1580774400000|2020-02-04 00:00:00|817.58|816.08|818.1|816.6|818.2|816.7|817.4|815.9|0
1580774700000|2020-02-04 00:05:00|818.11|816.61|818.51|817.01|818.51|817.01|818.1|816.6|0
1580775000000|2020-02-04 00:10:00|818.55|817.05|819.04|817.54|819.15|817.65|818.55|817.05|0
1580775300000|2020-02-04 00:15:00|819.05|817.55|819.21|817.71|819.8|818.3|818.89|817.39|0
1580775600000|2020-02-04 00:20:00|819.22|817.72|819.1|817.6|819.33|817.83|818.91|817.41|0
1580775900000|2020-02-04 00:25:00|819.04|817.54|819.12|817.62|819.12|817.62|818.89|817.39|0
1580776200000|2020-02-04 00:30:00|819.13|817.63|819.11|817.61|819.33|817.83|819.1|817.6|0
1580776500000|2020-02-04 00:35:00|819.1|817.6|818.69|817.19|819.12|817.62|818.58|817.08|0
1580776800000|2020-02-04 00:40:00|818.7|817.2|818.9|817.4|819.11|817.61|818.69|817.19|0
1580777100000|2020-02-04 00:45:00|818.89|817.39|818.93|817.43|819.12|817.62|818.7|817.2|0
1580777400000|2020-02-04 00:50:00|818.92|817.42|818.88|817.38|818.93|817.43|818.7|817.2|0
1580777700000|2020-02-04 00:55:00|818.89|817.39|819.11|817.61|819.12|817.62|818.88|817.38|0
1580778000000|2020-02-04 01:00:00|819.1|817.6|819.15|817.65|820.39|818.89|818.91|817.41|0
1580778300000|2020-02-04 01:05:00|819.14|817.64|819.14|817.64|819.56|818.06|819.04|817.54|0
1580778600000|2020-02-04 01:10:00|819.13|817.63|819.98|818.48|820.01|818.51|819.12|817.62|0
1580778900000|2020-02-04 01:15:00|819.93|818.43|819.79|818.29|820.02|818.52|819.57|818.07|0
1580779200000|2020-02-04 01:20:00|819.8|818.3|820.68|819.18|820.91|819.41|819.79|818.29|0
1580779500000|2020-02-04 01:25:00|820.67|819.17|820.45|818.95|820.69|819.19|820.45|818.95|0
1580779800000|2020-02-04 01:30:00|820.46|818.96|821.09|819.59|821.1|819.6|820.46|818.96|0
1580780100000|2020-02-04 01:35:00|821.1|819.6|821.93|820.43|822.15|820.65|821.1|819.6|0
1580780400000|2020-02-04 01:40:00|821.94|820.44|821.53|820.03|822.16|820.66|821.43|819.93|0
1580780700000|2020-02-04 01:45:00|821.56|820.06|821.84|820.34|822.05|820.55|821.41|819.91|0
1580781000000|2020-02-04 01:50:00|821.85|820.35|821.84|820.34|822.06|820.56|821.62|820.12|0
1580781300000|2020-02-04 01:55:00|821.83|820.33|822.05|820.55|822.28|820.78|821.63|820.13|0
1580781600000|2020-02-04 02:00:00|822.06|820.56|821.95|820.45|822.07|820.57|821.63|820.13|0
1580781900000|2020-02-04 02:05:00|821.92|820.42|821.82|820.32|821.92|820.42|821.59|820.09|0
1580782200000|2020-02-04 02:10:00|821.81|820.31|822.04|820.54|822.06|820.56|821.61|820.11|0
1580782500000|2020-02-04 02:15:00|821.98|820.48|821.87|820.37|822.2|820.7|821.77|820.27|0
1580782800000|2020-02-04 02:20:00|821.88|820.38|821.88|820.38|822.1|820.6|821.45|819.95|0
1580783100000|2020-02-04 02:25:00|821.91|820.41|822.3|820.8|822.41|820.91|821.91|820.41|0
1580783400000|2020-02-04 02:30:00|822.32|820.82|822.53|821.03|822.54|821.04|822.08|820.58|0
1580783700000|2020-02-04 02:35:00|822.54|821.04|822.1|820.6|822.55|821.05|821.88|820.38|0
1580784000000|2020-02-04 02:40:00|822.11|820.61|821.89|820.39|822.11|820.61|821.88|820.38|0
1580784300000|2020-02-04 02:45:00|821.92|820.42|821.88|820.38|821.99|820.49|821.45|819.95|0
1580784600000|2020-02-04 02:50:00|821.82|820.32|822.13|820.63|822.33|820.83|821.67|820.17|0
1580784900000|2020-02-04 02:55:00|822.12|820.62|822.11|820.61|822.22|820.72|821.9|820.4|0
1580785200000|2020-02-04 03:00:00|822.1|820.6|822.1|820.6|822.32|820.82|821.9|820.4|0
1580785500000|2020-02-04 03:05:00|822.09|820.59|821.69|820.19|822.09|820.59|821.47|819.97|0
1580785800000|2020-02-04 03:10:00|821.68|820.18|822.13|820.63|822.13|820.63|821.67|820.17|0
1580786100000|2020-02-04 03:15:00|822.12|820.62|822.13|820.63|822.13|820.63|821.7|820.2|0
1580786400000|2020-02-04 03:20:00|822.14|820.64|822.34|820.84|822.45|820.95|822.14|820.64|0
1580786700000|2020-02-04 03:25:00|822.35|820.85|822.33|820.83|822.35|820.85|822.13|820.63|0
1580787000000|2020-02-04 03:30:00|822.34|820.84|822.75|821.25|822.76|821.26|822.33|820.83|0
1580787300000|2020-02-04 03:35:00|822.76|821.26|823.89|822.39|824.12|822.62|822.75|821.25|0
1580787600000|2020-02-04 03:40:00|823.9|822.4|823.98|822.48|824.32|822.82|823.89|822.39|0
1580787900000|2020-02-04 03:45:00|823.96|822.46|823.66|822.16|824.34|822.84|823.66|822.16|0
1580788200000|2020-02-04 03:50:00|823.65|822.15|823.66|822.16|823.88|822.38|823.55|822.05|0
1580788500000|2020-02-04 03:55:00|823.67|822.17|823.66|822.16|823.87|822.37|823.65|822.15|0
1580788800000|2020-02-04 04:00:00|823.67|822.17|823.45|821.95|824.1|822.6|823.44|821.94|0
1580789100000|2020-02-04 04:05:00|823.46|821.96|823.44|821.94|823.66|822.16|823.44|821.94|0
1580789400000|2020-02-04 04:10:00|823.45|821.95|823.43|821.93|823.55|822.05|823.43|821.93|0
1580789700000|2020-02-04 04:15:00|823.44|821.94|823.65|822.15|823.65|822.15|823.43|821.93|0
1580790000000|2020-02-04 04:20:00|823.66|822.16|823.88|822.38|823.88|822.38|823.64|822.14|0
1580790300000|2020-02-04 04:25:00|823.87|822.37|824.09|822.59|824.3|822.8|823.66|822.16|0
1580790600000|2020-02-04 04:30:00|824.1|822.6|824.32|822.82|824.32|822.82|823.86|822.36|0
1580790900000|2020-02-04 04:35:00|824.38|822.88|824.28|822.78|824.74|823.24|824.08|822.58|0
1580791200000|2020-02-04 04:40:00|824.29|822.79|824.07|822.57|824.31|822.81|824.07|822.57|0
1580791500000|2020-02-04 04:45:00|824.13|822.63|824.07|822.57|824.29|822.79|824.07|822.57|0
1580791800000|2020-02-04 04:50:00|824.08|822.58|823.87|822.37|824.18|822.68|823.86|822.36|0
1580792100000|2020-02-04 04:55:00|823.86|822.36|823.86|822.36|824.07|822.57|823.86|822.36|0
1580792400000|2020-02-04 05:00:00|823.87|822.37|823.89|822.39|824.29|822.79|823.84|822.34|0
1580792700000|2020-02-04 05:05:00|823.9|822.4|824.12|822.62|824.14|822.64|823.89|822.39|0
1580793000000|2020-02-04 05:10:00|824.06|822.56|824.12|822.62|824.12|822.62|823.89|822.39|0
1580793300000|2020-02-04 05:15:00|824.11|822.61|824.41|822.91|824.54|823.04|824.1|822.6|0
1580793600000|2020-02-04 05:20:00|824.44|822.94|824.29|822.79|824.52|823.02|824.09|822.59|0
1580793900000|2020-02-04 05:25:00|824.28|822.78|824.19|822.69|824.4|822.9|824.07|822.57|0
1580794200000|2020-02-04 05:30:00|824.22|822.72|824.49|822.99|824.49|822.99|824.07|822.57|0
1580794500000|2020-02-04 05:35:00|824.5|823|824.73|823.23|824.74|823.24|824.5|823|0
1580794800000|2020-02-04 05:40:00|824.74|823.24|824.75|823.25|824.97|823.47|824.51|823.01|0
1580795100000|2020-02-04 05:45:00|824.76|823.26|824.97|823.47|824.97|823.47|824.54|823.04|0
1580795400000|2020-02-04 05:50:00|824.98|823.48|824.53|823.03|825.08|823.58|824.53|823.03|0
1580795700000|2020-02-04 05:55:00|824.54|823.04|824.54|823.04|824.75|823.25|824.52|823.02|0
1580796000000|2020-02-04 06:00:00|824.56|823.06|824.75|823.25|824.76|823.26|824.52|823.02|0
1580796300000|2020-02-04 06:05:00|824.76|823.26|824.94|823.44|824.96|823.46|824.74|823.24|0
1580796600000|2020-02-04 06:10:00|824.91|823.41|824.97|823.47|825.16|823.66|824.72|823.22|0
1580796900000|2020-02-04 06:15:00|824.96|823.46|825.4|823.9|825.81|824.31|824.95|823.45|0
1580797200000|2020-02-04 06:20:00|825.39|823.89|825.4|823.9|825.61|824.11|825.38|823.88|0
1580797500000|2020-02-04 06:25:00|825.39|823.89|825.17|823.67|825.6|824.1|825.17|823.67|0
1580797800000|2020-02-04 06:30:00|825.18|823.68|824.99|823.49|825.38|823.88|824.97|823.47|0
1580798100000|2020-02-04 06:35:00|824.98|823.48|825.18|823.68|825.2|823.7|824.97|823.47|0
1580798400000|2020-02-04 06:40:00|825.19|823.69|825.6|824.1|825.61|824.11|825.18|823.68|0
1580798700000|2020-02-04 06:45:00|825.59|824.09|825.58|824.08|825.6|824.1|825.39|823.89|0
1580799000000|2020-02-04 06:50:00|825.57|824.07|825.6|824.1|825.78|824.28|825.37|823.87|0
1580799300000|2020-02-04 06:55:00|825.59|824.09|826|824.5|826.43|824.93|825.59|824.09|0
1580799600000|2020-02-04 07:00:00|825.99|824.49|825.37|823.87|826.22|824.72|825.37|823.87|0
1580799900000|2020-02-04 07:05:00|825.42|823.92|824.94|823.44|825.57|824.07|824.92|823.42|0
1580800200000|2020-02-04 07:10:00|824.96|823.46|825.14|823.64|825.36|823.86|824.94|823.44|0
1580800500000|2020-02-04 07:15:00|825.15|823.65|824.72|823.22|825.15|823.65|824.51|823.01|0
1580800800000|2020-02-04 07:20:00|824.73|823.23|824.71|823.21|824.74|823.24|824.71|823.21|0
1580801100000|2020-02-04 07:25:00|824.72|823.22|824.92|823.42|825.12|823.62|824.71|823.21|0
1580801400000|2020-02-04 07:30:00|824.93|823.43|824.7|823.2|825.1|823.6|824.69|823.19|0
1580801700000|2020-02-04 07:35:00|824.69|823.19|824.3|822.8|824.72|823.22|824.3|822.8|0
1580802000000|2020-02-04 07:40:00|824.31|822.81|824.31|822.81|824.51|823.01|824.07|822.57|0
1580802300000|2020-02-04 07:45:00|824.3|822.8|824.72|823.22|824.74|823.24|824.3|822.8|0
1580802600000|2020-02-04 07:50:00|824.71|823.21|825.16|823.66|825.16|823.66|824.5|823|0
1580802900000|2020-02-04 07:55:00|825.15|823.65|826.49|824.99|826.49|824.99|824.94|823.44|0
1580803200000|2020-02-04 08:00:00|826.43|824.93|827.14|825.34|827.14|826.14|824.85|823.35|4
1580803500000|2020-02-04 08:05:00|828.24|825.24|829.44|827.74|829.54|827.84|827.14|825.24|50
1580803800000|2020-02-04 08:10:00|829.54|827.64|829.04|827.54|830.14|828.34|828.74|826.94|35
1580804100000|2020-02-04 08:15:00|829.24|827.84|829.14|828.04|829.64|828.44|828.74|827.44|29
1580804400000|2020-02-04 08:20:00|829.24|827.94|829.64|828.14|829.64|828.14|829.04|827.64|22
1580804700000|2020-02-04 08:25:00|829.54|828.24|829.54|828.24|829.94|829.04|828.94|828.04|113
1580805000000|2020-02-04 08:30:00|829.44|828.34|828.94|828.24|829.54|828.54|828.94|828.24|40
1580805300000|2020-02-04 08:35:00|829.34|828.34|827.94|826.84|829.44|828.34|827.74|826.84|397
1580805600000|2020-02-04 08:40:00|828.02|826.92|828.32|826.92|828.52|826.92|827.92|826.92|0
1580805900000|2020-02-04 08:45:00|828.42|827.02|828.52|827.12|828.62|827.12|828.02|826.92|0
1580806200000|2020-02-04 08:50:00|828.62|827.22|828.52|827.12|828.82|827.62|828.22|827.12|0
1580806500000|2020-02-04 08:55:00|828.42|827.22|828.22|827.32|829.32|827.72|828.22|827.12|36
1580806800000|2020-02-04 09:00:00|828.32|827.62|829.72|829.12|829.72|829.12|828.32|827.12|100
1580807100000|2020-02-04 09:05:00|829.92|829.02|829.62|828.62|830.12|829.32|829.62|828.62|281
1580807400000|2020-02-04 09:10:00|829.52|828.92|829.72|828.92|830.12|829.32|829.42|828.62|129
1580807700000|2020-02-04 09:15:00|829.62|828.62|829.52|828.72|830.02|829.02|829.52|828.62|166
1580808000000|2020-02-04 09:20:00|829.42|828.92|829.62|828.72|829.62|829.02|829.42|828.72|52
1580808300000|2020-02-04 09:25:00|829.52|828.82|829.42|828.72|829.62|828.92|829.32|828.72|40
1580808600000|2020-02-04 09:30:00|829.62|828.82|829.62|828.92|829.62|828.92|829.42|828.72|76
1580808900000|2020-02-04 09:35:00|829.82|829.02|829.72|829.02|830.12|829.22|829.52|828.92|230
1580809200000|2020-02-04 09:40:00|829.62|829.12|829.32|828.62|829.72|829.12|829.22|828.62|36
1580809500000|2020-02-04 09:45:00|829.52|828.72|829.52|828.62|829.52|828.72|829.32|828.62|2
1580809800000|2020-02-04 09:50:00|829.42|828.72|829.52|828.62|829.52|828.72|829.32|828.62|20
1580810100000|2020-02-04 09:55:00|829.42|828.82|828.92|828.22|829.72|828.82|828.92|828.22|150
1580810400000|2020-02-04 10:00:00|829.02|828.32|829.62|828.62|829.72|828.62|829.02|828.22|38
1580810700000|2020-02-04 10:05:00|829.52|828.22|828.92|828.22|829.52|828.32|828.82|828.22|73
1580811000000|2020-02-04 10:10:00|829.12|828.32|829.12|828.22|829.32|828.32|829.02|828.22|9
1580811300000|2020-02-04 10:15:00|829.02|828.02|828.52|827.42|829.22|828.02|828.52|827.42|60
1580811600000|2020-02-04 10:20:00|828.42|827.12|827.92|827.02|828.52|827.12|827.92|827.02|4
1580811900000|2020-02-04 10:25:00|828.02|826.92|827.62|826.92|828.02|826.92|827.42|826.82|50
1580812200000|2020-02-04 10:30:00|827.52|826.82|827.72|826.82|827.92|826.82|827.52|826.82|0
1580812500000|2020-02-04 10:35:00|827.62|826.72|827.62|826.52|827.72|826.92|827.32|826.52|5
1580812800000|2020-02-04 10:40:00|827.52|826.12|826.92|826.12|827.62|826.12|826.92|826.12|24
1580813100000|2020-02-04 10:45:00|826.82|825.62|826.92|825.42|827.02|825.62|826.42|825.42|56
1580813400000|2020-02-04 10:50:00|826.82|825.62|827.02|826.02|827.02|826.02|826.72|825.62|4
1580813700000|2020-02-04 10:55:00|826.92|825.62|827.02|825.82|827.12|826.12|826.82|825.62|1
1580814000000|2020-02-04 11:00:00|826.92|826.12|826.12|825.22|827.02|826.12|826.12|825.22|2
1580814300000|2020-02-04 11:05:00|826.22|825.12|826.52|825.52|826.52|825.52|825.72|824.42|27
1580814600000|2020-02-04 11:10:00|826.62|825.22|827.22|826.12|827.42|826.12|826.52|825.22|3
1580814900000|2020-02-04 11:15:00|827.62|826.42|827.52|826.02|827.82|826.62|827.52|826.02|2
1580815200000|2020-02-04 11:20:00|827.42|825.92|827.32|826.42|827.42|826.42|827.32|825.92|2
1580815500000|2020-02-04 11:25:00|827.62|826.12|827.72|826.62|827.72|826.82|827.62|826.12|3
1580815800000|2020-02-04 11:30:00||826.52||827.12||827.12||826.32|2
1580816100000|2020-02-04 11:35:00|827.82|827.22|827.72|826.42|827.82|827.22|827.62|826.42|42
1580816400000|2020-02-04 11:40:00|827.62|826.62|827.62|826.42|827.72|826.92|827.32|826.42|4
1580816700000|2020-02-04 11:45:00|827.72|826.82|828.52|827.92|828.52|827.92|827.52|826.52|41
1580817000000|2020-02-04 11:50:00|828.92|828.02|828.22|827.32|829.02|828.02|828.12|827.32|23
1580817300000|2020-02-04 11:55:00|828.32|827.62|828.52|827.32|828.62|827.62|828.32|827.32|2
1580817600000|2020-02-04 12:00:00|828.42|827.52|828.22|827.52|828.52|827.52|828.22|827.32|1
1580817900000|2020-02-04 12:05:00|828.12|827.42|828.12|826.62|828.12|827.42|827.92|826.52|2
1580818200000|2020-02-04 12:10:00|828.02|826.52|828.22|827.32|828.32|827.32|827.92|826.52|1
1580818500000|2020-02-04 12:15:00|828.42|827.02|828.32|827.42|828.62|827.72|828.22|827.02|2
1580818800000|2020-02-04 12:20:00|828.22|827.62|828.02|826.52|828.32|827.62|827.92|826.52|5
1580819100000|2020-02-04 12:25:00|827.92|826.42|828.82|827.42|829.02|827.52|827.92|826.42|5
1580819400000|2020-02-04 12:30:00|828.92|827.52|829.02|828.22|829.72|828.92|828.12|827.52|55
1580819700000|2020-02-04 12:35:00|829.12||829.22||829.32||828.92||0
1580820000000|2020-02-04 12:40:00|829.16|828.16|828.86|827.56|829.26|828.16|828.66|827.56|27
1580820300000|2020-02-04 12:45:00|828.96|827.46|828.16|826.66|828.96|827.46|828.06|826.56|1
1580820600000|2020-02-04 12:50:00|828.06|826.56|828.16|826.66|828.26|826.76|828.06|826.56|1
1580820900000|2020-02-04 12:55:00|828.26|826.76|827.66|826.26|828.26|826.76|827.66|826.16|0
1580821200000|2020-02-04 13:00:00|827.76|826.16|827.36|825.86|827.76|826.16|827.16|825.76|0
1580821500000|2020-02-04 13:05:00|827.26|825.96|827.36|825.86|827.56|826.06|826.76|825.66|0
1580821800000|2020-02-04 13:10:00|827.26|825.76|827.06|826.06|827.36|826.06|827.06|825.76|10
1580822100000|2020-02-04 13:15:00|826.96|826.16|826.66|825.76|827.06|826.36|826.66|825.66|49
1580822400000|2020-02-04 13:20:00|826.96|825.86|826.96|826.06|827.06|826.06|826.96|825.86|4
1580822700000|2020-02-04 13:25:00|827.06|826.36|826.96|826.36|827.06|826.36|826.96|826.36|26
1580823000000|2020-02-04 13:30:00|826.86|826.06|826.96|826.36|827.26|826.36|826.86|826.06|93
1580823300000|2020-02-04 13:35:00|827.26|826.46|827.16|826.36|827.26|826.56|827.06|826.36|73
1580823600000|2020-02-04 13:40:00|827.26|826.66|827.26|826.36|827.26|826.66|827.16|826.36|20
1580823900000|2020-02-04 13:45:00|827.16|826.46|827.26|826.36|827.26|826.56|826.96|826.36|40
1580824500000|2020-02-04 13:55:00|826.96|826.06|827.36|826.66|827.36|826.76|826.86|826.06|73
1580824800000|2020-02-04 14:00:00|827.56|826.76|827.76|826.66|827.76|826.76|827.26|826.66|4
1580825100000|2020-02-04 14:05:00|827.66|826.86|827.86|826.76|827.86|826.86|827.26|826.66|15
1580825400000|2020-02-04 14:10:00|827.76|826.66|827.36|826.06|827.86|826.66|827.26|826.06|7
1580825700000|2020-02-04 14:15:00|827.26||826.66||827.26||826.66||0
1580826000000|2020-02-04 14:20:00|826.86|826.16|826.66|826.06|826.96|826.16|826.66|826.06|73
1580826300000|2020-02-04 14:25:00|826.56|825.86|826.46|825.86|826.66|825.86|826.46|825.86|7
1580826600000|2020-02-04 14:30:00|826.86|825.66|826.06|825.26|826.86|825.76|826.06|825.26|62
1580826900000|2020-02-04 14:35:00|826.26|825.36|825.96|825.06|826.46|825.36|825.66|825.06|53
1580827200000|2020-02-04 14:40:00|826.06|824.86|825.36|824.56|826.26|824.96|825.36|824.46|79
1580827500000|2020-02-04 14:45:00|825.46|824.76|825.46|824.56|826.26|825.56|825.36|824.56|34
1580827800000|2020-02-04 14:50:00|825.56|824.66|825.26|824.56|825.56|824.66|825.16|824.46|34
1580828100000|2020-02-04 14:55:00|825.16|824.46|824.66|824.06|825.56|824.46|824.66|824.06|70
1580828400000|2020-02-04 15:00:00|825.06|823.86|824.26|823.36|825.06|823.86|824.16|823.36|70
1580828700000|2020-02-04 15:05:00|824.36|823.26|824.86|824.16|825.26|824.46|824.06|823.26|27
1580829000000|2020-02-04 15:10:00|824.88|824.08|824.38|823.58|824.98|824.18|824.38|823.58|35
1580829300000|2020-02-04 15:15:00|824.28|823.68|824.96|823.46|825.08|823.88|824.18|823.46|41
1580829600000|2020-02-04 15:20:00|824.95|823.45|825.19|823.69|825.21|823.71|824.73|823.23|0
1580829900000|2020-02-04 15:25:00|825.2|823.7|826.08|824.58|826.08|824.58|825.2|823.7|750
1580830200000|2020-02-04 15:30:00|826.07|824.57|825.94|824.44|826.16|824.66|825.84|824.34|0
1580830500000|2020-02-04 15:35:00|825.95|824.45|826.19|824.69|826.21|824.71|825.95|824.45|0
1580830800000|2020-02-04 15:40:00|826.2|824.7|826.2|824.7|826.23|824.73|826|824.5|323
1580831100000|2020-02-04 15:45:00|826.21|824.71|825.96|824.46|826.22|824.72|825.78|824.28|0
1580831400000|2020-02-04 15:50:00|825.95|824.45|825.95|824.45|826.17|824.67|825.74|824.24|0
1580831700000|2020-02-04 15:55:00|825.94|824.44|825.73|824.23|826.19|824.69|825.52|824.02|0
1580832000000|2020-02-04 16:00:00|825.74|824.24|825.73|824.23|825.95|824.45|825.72|824.22|0
1580832300000|2020-02-04 16:05:00|825.74|824.24|825.74|824.24|825.98|824.48|825.32|823.82|0
1580832600000|2020-02-04 16:10:00|825.73|824.23|825.76|824.26|825.99|824.49|825.53|824.03|0
1580832900000|2020-02-04 16:15:00|825.77|824.27|826.22|824.72|826.4|824.9|825.74|824.24|0
1580833200000|2020-02-04 16:20:00|826.23|824.73|826.25|824.75|826.45|824.95|826.22|824.72|0
1580833500000|2020-02-04 16:25:00|826.17|824.67|826.75|825.25|826.98|825.48|826.17|824.67|0
1580833800000|2020-02-04 16:30:00|826.76|825.26|827.2|825.7|827.21|825.71|826.54|825.04|0
1580834100000|2020-02-04 16:35:00|827.25|825.75|827.41|825.91|827.41|825.91|826.99|825.49|0
1580834400000|2020-02-04 16:40:00|827.4|825.9|827.21|825.71|827.41|825.91|827|825.5|0
1580834700000|2020-02-04 16:45:00|827.2|825.7|827.04|825.54|827.4|825.9|827.01|825.51|0
1580835000000|2020-02-04 16:50:00|827.03|825.53|826.58|825.08|827.03|825.53|826.58|825.08|0
1580835300000|2020-02-04 16:55:00|826.57|825.07|826.8|825.3|826.81|825.31|826.57|825.07|0
1580835600000|2020-02-04 17:00:00|826.81|825.31|826.82|825.32|827|825.5|826.59|825.09|0
1580835900000|2020-02-04 17:05:00|826.81|825.31|826.82|825.32|826.83|825.33|826.6|825.1|0
1580836200000|2020-02-04 17:10:00|826.83|825.33|827.05|825.55|827.06|825.56|826.83|825.33|0
1580836500000|2020-02-04 17:15:00|827.06|825.56|827.02|825.52|827.27|825.77|826.6|825.1|0
1580836800000|2020-02-04 17:20:00|827.03|825.53|827.27|825.77|827.28|825.78|827.02|825.52|0
1580837100000|2020-02-04 17:25:00|827.26|825.76|827.65|826.15|827.67|826.17|827.24|825.74|0
1580837400000|2020-02-04 17:30:00|827.66|826.16|827.04|825.54|827.67|826.17|827.03|825.53|0
1580837700000|2020-02-04 17:35:00|827.1|825.6|827.24|825.74|827.25|825.75|827.04|825.54|0
1580838000000|2020-02-04 17:40:00|827.25|825.75|827.24|825.74|827.25|825.75|827.01|825.51|0
1580838300000|2020-02-04 17:45:00|827.25|825.75|827.01|825.51|827.45|825.95|827.01|825.51|0
1580838600000|2020-02-04 17:50:00|827.02|825.52|827.04|825.54|827.23|825.73|826.82|825.32|0
1580838900000|2020-02-04 17:55:00|827.05|825.55|827.25|825.75|827.25|825.75|827.03|825.53|0
1580839200000|2020-02-04 18:00:00|827.26|825.76|827.07|825.57|827.27|825.77|827.06|825.56|0
1580839500000|2020-02-04 18:05:00|827.06|825.56|826.84|825.34|827.08|825.58|826.84|825.34|0
1580839800000|2020-02-04 18:10:00|826.85|825.35|826.61|825.11|826.85|825.35|826.61|825.11|0
1580840100000|2020-02-04 18:15:00|826.62|825.12|826.19|824.69|826.62|825.12|826.18|824.68|0
1580840400000|2020-02-04 18:20:00|826.18|824.68|826.16|824.66|826.19|824.69|826.16|824.66|0
1580840700000|2020-02-04 18:25:00|826.15|824.65|826.16|824.66|826.17|824.67|825.73|824.23|0
1580841000000|2020-02-04 18:30:00|826.17|824.67|826.19|824.69|826.19|824.69|826.16|824.66|0
1580841300000|2020-02-04 18:35:00|826.2|824.7|826.41|824.91|826.41|824.91|826.2|824.7|0
1580841600000|2020-02-04 18:40:00|826.4|824.9|826.6|825.1|826.61|825.11|826.19|824.69|0
1580841900000|2020-02-04 18:45:00|826.54|825.04|826.62|825.12|826.63|825.13|826.41|824.91|0
1580842200000|2020-02-04 18:50:00|826.56|825.06|826.63|825.13|826.65|825.15|826.42|824.92|0
1580842500000|2020-02-04 18:55:00|826.62|825.12|826.65|825.15|826.65|825.15|826.43|824.93|0
1580842800000|2020-02-04 19:00:00|826.64|825.14|826.67|825.17|826.87|825.37|826.62|825.12|0
1580843100000|2020-02-04 19:05:00|826.66|825.16|826.88|825.38|826.88|825.38|826.66|825.16|0
1580843400000|2020-02-04 19:10:00|826.89|825.39|826.9|825.4|826.91|825.41|826.67|825.17|0
1580843700000|2020-02-04 19:15:00|826.89|825.39|826.67|825.17|826.9|825.4|826.67|825.17|0
1580844000000|2020-02-04 19:20:00|826.66|825.16|826.46|824.96|826.68|825.18|826.45|824.95|0
1580844300000|2020-02-04 19:25:00|826.47|824.97|826.25|824.75|826.47|824.97|826.24|824.74|0
1580844600000|2020-02-04 19:30:00|826.24|824.74|826.45|824.95|826.68|825.18|826.22|824.72|0
1580844900000|2020-02-04 19:35:00|826.46|824.96|826.87|825.37|826.89|825.39|826.46|824.96|0
1580845200000|2020-02-04 19:40:00|826.81|825.31|827.11|825.61|827.12|825.62|826.67|825.17|0
1580845500000|2020-02-04 19:45:00|826.92|825.42|826.93|825.43|827.13|825.63|826.91|825.41|0
1580845800000|2020-02-04 19:50:00|826.92|825.42|826.69|825.19|826.92|825.42|826.68|825.18|0
1580846100000|2020-02-04 19:55:00|826.68|825.18|826.67|825.17|826.89|825.39|826.67|825.17|0
1580846400000|2020-02-04 20:00:00|826.66|825.16|826.48|824.98|826.68|825.18|826.45|824.95|0
1580846700000|2020-02-04 20:05:00|826.47|824.97|826.24|824.74|826.67|825.17|826.24|824.74|0
1580847000000|2020-02-04 20:10:00|826.25|824.75|826.42|824.92|826.46|824.96|826.23|824.73|0
1580847300000|2020-02-04 20:15:00|826.43|824.93|826.66|825.16|826.66|825.16|826.2|824.7|0
1580847600000|2020-02-04 20:20:00|826.65|825.15|826.87|825.37|826.89|825.39|826.65|825.15|0
1580847900000|2020-02-04 20:25:00|826.88|825.38|826.88|825.38|826.89|825.39|826.67|825.17|0
1580848200000|2020-02-04 20:30:00|826.87|825.37|826.64|825.14|827.09|825.59|826.64|825.14|0
1580848500000|2020-02-04 20:35:00|826.65|825.15|826.61|825.11|826.88|825.38|826.43|824.93|0
1580848800000|2020-02-04 20:40:00|826.62|825.12|826.37|824.87|826.62|825.12|826.19|824.69|0
1580849100000|2020-02-04 20:45:00|826.36|824.86|826.38|824.88|826.62|825.12|826.15|824.65|0
1580849400000|2020-02-04 20:50:00|826.37|824.87|825.92|824.42|826.38|824.88|825.7|824.2|0
1580849700000|2020-02-04 20:55:00|825.73|824.23|825.89|824.39|825.95|824.45|825.45|823.95|0
1580850000000|2020-02-04 21:00:00|825.88|824.38|825.79|824.29|825.9|824.4|825.22|823.72|0
1580850300000|2020-02-04 21:05:00|825.78|824.28|825.9|824.4|825.9|824.4|825.5|824|0
1580850600000|2020-02-04 21:10:00|825.89|824.39|826.39|824.89|826.48|824.98|825.66|824.16|0
1580850900000|2020-02-04 21:15:00|826.35|824.85|826.39|824.89|826.43|824.93|826.35|824.85|0
1580851200000|2020-02-04 21:20:00|826.33|824.83|826.33|824.83|826.39|824.89|826.32|824.82|0
1580851500000|2020-02-04 21:25:00|826.28|824.78|826.2|824.7|826.28|824.78|826.19|824.69|0
1580851800000|2020-02-04 21:30:00|826.19|824.69|826.44|824.94|826.55|825.05|826.15|824.65|0
1580852100000|2020-02-04 21:35:00|826.43|824.93|826.55|825.05|826.55|825.05|826.37|824.87|0
1580852400000|2020-02-04 21:40:00|826.54|825.04|827.43|825.93|827.47|825.97|826.44|824.94|0
1580852700000|2020-02-04 21:45:00|827.42|825.92|826.96|825.46|827.47|825.97|826.45|824.95|0
1580853000000|2020-02-04 21:50:00|826.97|825.47|826.81|825.31|827.07|825.57|826.8|825.3|0
1580853300000|2020-02-04 21:55:00|826.85|825.35|826.9|825.4|827.07|825.57|826.8|825.3|0
1580853600000|2020-02-04 22:00:00|826.84|825.34|826.95|825.45|826.97|825.47|826.84|825.34|0
1580853900000|2020-02-04 22:05:00|826.97|825.47|827.03|825.53|827.1|825.6|826.97|825.47|0
1580854200000|2020-02-04 22:10:00|827.1|825.6|826.88|825.38|827.12|825.62|826.86|825.36|0
1580854500000|2020-02-04 22:15:00|826.97|825.47|826.95|825.45|827.05|825.55|826.86|825.36|0
1580854800000|2020-02-04 22:20:00|826.93|825.43|826.93|825.43|826.95|825.45|826.92|825.42|0
1580855100000|2020-02-04 22:25:00|826.92|825.42|826.95|825.45|826.95|825.45|826.88|825.38|0
1580855700000|2020-02-04 22:35:00|826.86|825.36|826.9|825.4|826.93|825.43|826.84|825.34|0
1580856000000|2020-02-04 22:40:00|826.92|825.42|826.73|825.23|826.92|825.42|826.73|825.23|0
1580856300000|2020-02-04 22:45:00|826.77|825.27|826.73|825.23|826.77|825.27|826.71|825.21|0
1580856600000|2020-02-04 22:50:00|826.77|825.27|826.77|825.27|826.84|825.34|826.77|825.27|0
1580856900000|2020-02-04 22:55:00|826.79|825.29|826.86|825.36|826.86|825.36|826.77|825.27|0
1580857200000|2020-02-04 23:00:00|826.85|825.35|826.54|825.04|826.86|825.36|826.16|824.66|0
1580857500000|2020-02-04 23:05:00|826.51|825.01|826.43|824.93|826.54|825.04|826.43|824.93|0
1580857800000|2020-02-04 23:10:00|826.44|824.94|826.54|825.04|826.65|825.15|826.43|824.93|0
1580858100000|2020-02-04 23:15:00|826.53|825.03|826.61|825.11|826.61|825.11|826.49|824.99|0
1580858400000|2020-02-04 23:20:00|826.62|825.12|826.94|825.44|826.94|825.44|826.62|825.12|0
1580858700000|2020-02-04 23:25:00|826.93|825.43|826.72|825.22|827.02|825.52|826.72|825.22|0
1580859000000|2020-02-04 23:30:00|826.73|825.23|826.32|824.82|826.76|825.26|826.27|824.77|0
1580859300000|2020-02-04 23:35:00|826.35|824.85|826.01|824.51|826.38|824.88|825.99|824.49|0
1580859600000|2020-02-04 23:40:00|826.03|824.53|825.62|824.12|826.16|824.66|825.6|824.1|0
1580859900000|2020-02-04 23:45:00|825.58|824.08|825.44|823.94|825.69|824.19|825.33|823.83|0
1580860200000|2020-02-04 23:50:00|825.45|823.95|825.11|823.61|825.5|824|825.06|823.56|0
1580860500000|2020-02-04 23:55:00|825.13|823.63|825.17|823.67|825.32|823.82|825.06|823.56|0
1580860800000|2020-02-05 00:00:00|825.16|823.66|824.93|823.43|825.17|823.67|824.77|823.27|0
1580861100000|2020-02-05 00:05:00|824.94|823.44|825.17|823.67|825.17|823.67|824.88|823.38|0
1580861400000|2020-02-05 00:10:00|825.16|823.66|825.65|824.15|825.95|824.45|825.11|823.61|0
1580861700000|2020-02-05 00:15:00|825.63|824.13|825.71|824.21|826.42|824.92|825.62|824.12|0
1580862000000|2020-02-05 00:20:00|825.72|824.22|824.85|823.35|826.01|824.51|824.85|823.35|0
1580862300000|2020-02-05 00:25:00|824.86|823.36|824.65|823.15|825.28|823.78|824.64|823.14|0
1580862600000|2020-02-05 00:30:00|824.64|823.14|824.66|823.16|825.07|823.57|824.64|823.14|0
1580862900000|2020-02-05 00:35:00|824.65|823.15|824.66|823.16|824.88|823.38|824.55|823.05|0
1580863200000|2020-02-05 00:40:00|824.65|823.15|824.66|823.16|824.66|823.16|824.45|822.95|0
1580863500000|2020-02-05 00:45:00|824.64|823.14|824.16|822.66|824.64|823.14|823.95|822.45|0
1580863800000|2020-02-05 00:50:00|824.15|822.65|824.39|822.89|824.39|822.89|824.06|822.56|0
1580864100000|2020-02-05 00:55:00|824.38|822.88|824.27|822.77|824.39|822.89|824.15|822.65|0
1580864400000|2020-02-05 01:00:00|824.29|822.79|823.74|822.24|824.37|822.87|823.73|822.23|0
1580864700000|2020-02-05 01:05:00|823.77|822.27|824.16|822.66|824.36|822.86|823.77|822.27|0
1580865000000|2020-02-05 01:10:00|824.15|822.65|824.38|822.88|824.39|822.89|823.96|822.46|0
1580865300000|2020-02-05 01:15:00|824.37|822.87|824.17|822.67|824.39|822.89|824.17|822.67|0
1580865600000|2020-02-05 01:20:00|824.18|822.68|823.98|822.48|824.18|822.68|823.77|822.27|0
1580865900000|2020-02-05 01:25:00|823.97|822.47|823.97|822.47|824.38|822.88|823.76|822.26|0
1580866200000|2020-02-05 01:30:00|823.98|822.48|823.32|821.82|824.19|822.69|823.32|821.82|0
1580866500000|2020-02-05 01:35:00|823.31|821.81|824.17|822.67|824.17|822.67|823.11|821.61|0
1580866800000|2020-02-05 01:40:00|824.16|822.66|824.16|822.66|824.37|822.87|823.94|822.44|0
1580867100000|2020-02-05 01:45:00|824.19|822.69|824.71|823.21|824.81|823.31|823.94|822.44|0
1580867400000|2020-02-05 01:50:00|824.73|823.23|825.04|823.54|825.04|823.54|824.39|822.89|0
1580867700000|2020-02-05 01:55:00|825.07|823.57|825.47|823.97|825.48|823.98|825.07|823.57|0
1580868000000|2020-02-05 02:00:00|825.46|823.96|825.21|823.71|825.46|823.96|825.04|823.54|0
1580868300000|2020-02-05 02:05:00|825.22|823.72|825.01|823.51|825.43|823.93|825|823.5|0
1580868600000|2020-02-05 02:10:00|825|823.5|824.9|823.4|825.21|823.71|824.8|823.3|0
1580868900000|2020-02-05 02:15:00|824.89|823.39|825.01|823.51|825.2|823.7|824.79|823.29|0
1580869200000|2020-02-05 02:20:00|825.02|823.52|825.01|823.51|825.43|823.93|825.01|823.51|0
1580869500000|2020-02-05 02:25:00|825|823.5|824.99|823.49|825.02|823.52|824.77|823.27|0
1580869800000|2020-02-05 02:30:00|825|823.5|825.19|823.69|825.2|823.7|824.68|823.18|0
1580870100000|2020-02-05 02:35:00|825.17|823.67|825.2|823.7|825.21|823.71|824.99|823.49|0
1580870400000|2020-02-05 02:40:00|825.21|823.71|825.22|823.72|825.32|823.82|825|823.5|0
1580870700000|2020-02-05 02:45:00|825.21|823.71|824.99|823.49|825.22|823.72|824.78|823.28|0
1580871000000|2020-02-05 02:50:00|824.98|823.48|824.99|823.49|825.1|823.6|824.88|823.38|0
1580871300000|2020-02-05 02:55:00|824.98|823.48|824.67|823.17|825.19|823.69|824.67|823.17|0
1580871600000|2020-02-05 03:00:00|824.77|823.27|824.57|823.07|824.77|823.27|824.35|822.85|0
1580871900000|2020-02-05 03:05:00|824.56|823.06|824.55|823.05|824.57|823.07|824.36|822.86|0
1580872200000|2020-02-05 03:10:00|824.56|823.06|824.14|822.64|824.56|823.06|824.12|822.62|0
1580872500000|2020-02-05 03:15:00|824.13|822.63|824.57|823.07|824.58|823.08|824.13|822.63|0
1580872800000|2020-02-05 03:20:00|824.58|823.08|824.59|823.09|824.59|823.09|824.47|822.97|0
1580873100000|2020-02-05 03:25:00|824.58|823.08|824.38|822.88|824.6|823.1|824.17|822.67|0
1580873400000|2020-02-05 03:30:00|824.39|822.89|824.56|823.06|824.58|823.08|824.36|822.86|0
1580873700000|2020-02-05 03:35:00|824.57|823.07|824.78|823.28|824.78|823.28|824.56|823.06|0
1580874000000|2020-02-05 03:40:00|824.77|823.27|824.99|823.49|825|823.5|824.58|823.08|0
1580874300000|2020-02-05 03:45:00|825|823.5|824.99|823.49|825.19|823.69|824.99|823.49|0
1580874600000|2020-02-05 03:50:00|825.05|823.55|824.98|823.48|825.21|823.71|824.98|823.48|0
1580874900000|2020-02-05 03:55:00|824.99|823.49|824.98|823.48|824.99|823.49|824.97|823.47|0
1580875200000|2020-02-05 04:00:00|824.97|823.47|824.99|823.49|825.19|823.69|824.97|823.47|0
1580875500000|2020-02-05 04:05:00|825|823.5|825.19|823.69|825.21|823.71|825|823.5|0
1580875800000|2020-02-05 04:10:00|825.18|823.68|824.97|823.47|825.18|823.68|824.97|823.47|0
1580876100000|2020-02-05 04:15:00|824.98|823.48|824.98|823.48|825.18|823.68|824.97|823.47|0
1580876400000|2020-02-05 04:20:00|825.18|823.68|824.97|823.47|825.18|823.68|824.97|823.47|0
1580876700000|2020-02-05 04:25:00|824.98|823.48|825.19|823.69|825.19|823.69|824.97|823.47|0
1580877000000|2020-02-05 04:30:00|825.18|823.68|825.6|824.1|825.6|824.1|825.18|823.68|0
1580877300000|2020-02-05 04:35:00|825.55|824.05|825.2|823.7|825.55|824.05|825.2|823.7|0
1580877600000|2020-02-05 04:40:00|825.25|823.75|825.21|823.71|825.4|823.9|825.19|823.69|0
1580877900000|2020-02-05 04:45:00|825.41|823.91|825.41|823.91|825.62|824.12|825.31|823.81|0
1580878200000|2020-02-05 04:50:00|825.42|823.92|825.42|823.92|825.62|824.12|825.41|823.91|0
1580878500000|2020-02-05 04:55:00|825.41|823.91|825.41|823.91|825.41|823.91|825.41|823.91|0
1580878800000|2020-02-05 05:00:00|825.42|823.92|825.41|823.91|825.62|824.12|825.2|823.7|0
1580879100000|2020-02-05 05:05:00|825.42|823.92|825.42|823.92|825.42|823.92|825.41|823.91|0
1580879400000|2020-02-05 05:10:00|825.43|823.93|825.21|823.71|825.43|823.93|825.21|823.71|0
1580879700000|2020-02-05 05:15:00|825.16|823.66|824.6|823.1|825.16|823.66|824.6|823.1|0
1580880000000|2020-02-05 05:20:00|824.59|823.09|824.4|822.9|824.6|823.1|824.2|822.7|0
1580880300000|2020-02-05 05:25:00|824.39|822.89|824.39|822.89|824.6|823.1|824.39|822.89|0
1580880600000|2020-02-05 05:30:00|824.38|822.88|824.18|822.68|824.58|823.08|824.18|822.68|0
1580880900000|2020-02-05 05:35:00|824.19|822.69|823.76|822.26|824.19|822.69|823.76|822.26|0
1580881200000|2020-02-05 05:40:00|823.77|822.27|823.78|822.28|824.18|822.68|823.77|822.27|0
1580881500000|2020-02-05 05:45:00|823.84|822.34|823.33|821.83|823.99|822.49|823.32|821.82|0
1580881800000|2020-02-05 05:50:00|823.34|821.84|823.77|822.27|823.86|822.36|823.34|821.84|0
1580882100000|2020-02-05 05:55:00|823.76|822.26|823.56|822.06|823.77|822.27|823.36|821.86|0
1580882400000|2020-02-05 06:00:00|823.55|822.05|824.1|822.6|824.2|822.7|823.35|821.85|0
1580882700000|2020-02-05 06:05:00|824.07|822.57|824.63|823.13|824.73|823.23|824|822.5|0
1580883000000|2020-02-05 06:10:00|824.62|823.12|824.61|823.11|824.82|823.32|824.41|822.91|0
1580883300000|2020-02-05 06:15:00|824.6|823.1|824.39|822.89|824.6|823.1|824.19|822.69|0
1580883600000|2020-02-05 06:20:00|824.4|822.9|824.19|822.69|824.51|823.01|824.19|822.69|0
1580883900000|2020-02-05 06:25:00|824.22|822.72|824.58|823.08|824.59|823.09|824.22|822.72|0
1580884200000|2020-02-05 06:30:00|824.57|823.07|824.39|822.89|824.59|823.09|824.37|822.87|0
1580884500000|2020-02-05 06:35:00|824.38|822.88|824.58|823.08|824.59|823.09|824.38|822.88|0
1580884800000|2020-02-05 06:40:00|824.55|823.05|824.59|823.09|824.68|823.18|824.39|822.89|0
1580885100000|2020-02-05 06:45:00|824.58|823.08|824.58|823.08|824.58|823.08|824.39|822.89|0
1580885400000|2020-02-05 06:50:00|824.53|823.03|824.6|823.1|824.6|823.1|824.39|822.89|0
1580885700000|2020-02-05 06:55:00|824.57|823.07|824.39|822.89|824.57|823.07|824.39|822.89|0
1580886000000|2020-02-05 07:00:00|824.34|822.84|825.27|823.77|825.48|823.98|824.2|822.7|0
1580886300000|2020-02-05 07:05:00|825.32|823.82|825.05|823.55|825.47|823.97|824.84|823.34|0
1580886600000|2020-02-05 07:10:00|824.99|823.49|824.64|823.14|825.05|823.55|824.62|823.12|0
1580886900000|2020-02-05 07:15:00|824.69|823.19|824.64|823.14|824.83|823.33|824.42|822.92|0
1580887200000|2020-02-05 07:20:00|824.63|823.13|824.61|823.11|824.83|823.33|824.41|822.91|0
1580887500000|2020-02-05 07:25:00|824.62|823.12|824.77|823.27|824.83|823.33|824.62|823.12|0
1580887800000|2020-02-05 07:30:00|824.69|823.19|824.16|822.66|824.83|823.33|824.02|822.52|0
1580888100000|2020-02-05 07:35:00|824.22|822.72|824.26|822.76|824.45|822.95|824.22|822.72|0
1580888400000|2020-02-05 07:40:00|824.31|822.81|824.06|822.56|824.45|822.95|823.86|822.36|0
1580888700000|2020-02-05 07:45:00|824.07|822.57|824.47|822.97|824.48|822.98|824.07|822.57|0
1580889000000|2020-02-05 07:50:00|824.42|822.92|824.05|822.55|824.48|822.98|824.04|822.54|0
1580889300000|2020-02-05 07:55:00|824.11|822.61|825.01|823.51|825.01|823.51|824.04|822.54|0
1580889600000|2020-02-05 08:00:00|824.95|823.45|825.68|824.58|826.28|824.58|824.61|822.78|62
1580889900000|2020-02-05 08:05:00|825.78|824.38|825.08|823.98|826.18|824.78|825.08|823.98|53
1580890200000|2020-02-05 08:10:00|824.98|823.38|824.88|823.58|825.08|823.68|824.28|823.38|3
1580890500000|2020-02-05 08:15:00|824.98|823.38|823.88|822.98|824.98|823.58|823.88|822.98|4
1580890800000|2020-02-05 08:20:00|823.78|822.08|822.98|822.08|823.78|822.08|822.98|822.08|2
1580891100000|2020-02-05 08:25:00|823.08|822.48|823.88|823.18|823.88|823.18|823.08|822.08|12
1580891400000|2020-02-05 08:30:00|824.78|823.58|825.88|824.38|826.18|824.58|824.28|823.18|74
1580891700000|2020-02-05 08:35:00|825.98|824.28|828.38|826.88|828.38|826.98|825.78|824.28|0
1580892000000|2020-02-05 08:40:00|828.51|827.01|828.71|827.51|829.01|828.21|828.21|826.91|48
1580892300000|2020-02-05 08:45:00|828.81|827.61|831.21|829.91|831.21|829.91|828.71|827.61|100
1580892600000|2020-02-05 08:50:00|831.31|830.01|831.51|830.01|832.01|831.21|831.01|829.91|77
1580892900000|2020-02-05 08:55:00|831.41|829.91|831.61|830.51|831.71|830.51|831.11|829.91|403
1580893200000|2020-02-05 09:00:00|831.71|831.11|832.41|831.51|832.61|831.51|831.21|830.51|17
1580893500000|2020-02-05 09:05:00|832.31|831.61|833.21|832.01|833.51|832.01|832.11|831.51|153
1580893800000|2020-02-05 09:10:00|833.31|831.91|832.51|831.91|833.41|832.41|832.51|831.91|38
1580894100000|2020-02-05 09:15:00|832.81|832.21|833.61|832.31|833.61|832.31|832.81|831.91|53
1580894400000|2020-02-05 09:20:00|833.71|832.21|833.71|833.11|833.81|833.11|833.31|832.11|21
1580894700000|2020-02-05 09:25:00|833.81|832.91|835.01|834.01|835.21|834.31|833.71|832.91|120
1580895000000|2020-02-05 09:30:00|835.11|834.11|834.91|834.11|835.31|834.11|834.61|834.11|40
1580895300000|2020-02-05 09:35:00|834.81|834.01|834.81|834.01|835.01|834.01|834.21|833.31|56
1580895600000|2020-02-05 09:40:00||834.11||834.11||834.11||834.11|3
1580895900000|2020-02-05 09:45:00|834.71|833.71|834.41|833.71|834.81|833.71|834.31|833.71|65
1580896200000|2020-02-05 09:50:00|835.11|833.81|834.81|834.11|835.41|834.61|834.81|833.71|58
1580896500000|2020-02-05 09:55:00|834.71|833.81|833.91|833.31|834.81|833.81|833.91|833.21|35
1580896800000|2020-02-05 10:00:00|834.01|833.51|834.11|833.51|834.51|833.51|833.71|833.01|171
1580897100000|2020-02-05 10:05:00|834.01|833.41|834.01|833.41|834.11|833.41|834.01|833.41|45
1580897400000|2020-02-05 10:10:00|833.91|833.11|833.61|832.71|834.01|833.21|833.51|832.71|131
1580897700000|2020-02-05 10:15:00|833.51|832.41|833.71|832.51|833.81|832.51|832.81|832.11|15
1580898000000|2020-02-05 10:20:00|833.81|832.31|833.51|832.21|833.91|832.51|833.41|832.11|10
1580898300000|2020-02-05 10:25:00|833.41|832.11|833.51|832.91|833.51|832.91|833.11|831.91|10
1580898600000|2020-02-05 10:30:00|833.41|832.31|833.31|832.31|833.41|832.31|833.31|832.31|3
1580898900000|2020-02-05 10:35:00|833.41|832.41|833.61|832.91|833.81|832.91|833.41|832.31|11
1580899200000|2020-02-05 10:40:00|833.51|833.01|833.61|833.01|833.61|833.01|833.51|832.91|26
1580899500000|2020-02-05 10:45:00||832.91||832.91||833.01||832.91|11
1580899800000|2020-02-05 10:50:00||833.01||833.01||833.01||833.01|0
1580900100000|2020-02-05 10:55:00|833.81|833.11|833.71|833.11|833.81|833.11|833.71|833.11|4
1580900400000|2020-02-05 11:00:00|834.01|833.31|834.51|833.51|834.61|833.51|834.01|832.91|20
1580900700000|2020-02-05 11:05:00|834.61|833.41|834.51|833.11|834.61|833.41|834.51|833.11|3
1580901000000|2020-02-05 11:10:00|834.61|833.21|834.21|833.01|834.61|833.71|834.11|832.91|4
1580901300000|2020-02-05 11:15:00|834.61|832.91|834.61|833.91|834.61|833.91|834.61|832.91|4
1580901600000|2020-02-05 11:20:00|834.91|834.11|834.91|834.21|834.91|834.21|834.91|834.11|3
1580901900000|2020-02-05 11:25:00|835.51|834.11|835.51|834.41|835.51|834.41|835.51|834.11|13
1580902500000|2020-02-05 11:35:00|835.41|834.11|833.81|832.91|835.51|834.11|833.71|832.91|72
1580902800000|2020-02-05 11:40:00|833.71||833.51||833.81||833.51||0
1580903100000|2020-02-05 11:45:00|833.61|833.01|833.61|832.81|833.61|833.01|833.31|832.61|78
1580903400000|2020-02-05 11:50:00|833.11|832.71|832.51|831.81|833.11|832.81|832.51|831.41|57
1580903700000|2020-02-05 11:55:00|832.41|831.71|832.11|831.31|832.41|831.71|832.11|831.31|66
1580904000000|2020-02-05 12:00:00|832.01|831.21|832.31|831.51|832.31|831.71|831.81|830.71|43
1580904300000|2020-02-05 12:05:00|832.01|831.41|832.31|831.41|832.31|831.51|831.91|830.81|31
1580904600000|2020-02-05 12:10:00|833.21|831.51|833.41|832.01|833.51|832.11|832.41|831.41|51
1580904900000|2020-02-05 12:15:00|833.51|832.11|834.11|832.71|834.21|832.81|833.41|832.11|0
1580905200000|2020-02-05 12:20:00|834.21|832.81|834.41|833.21|834.41|833.31|834.11|832.71|5
1580905500000|2020-02-05 12:25:00|834.51|833.11|834.61|834.01|834.61|834.01|834.31|833.01|0
1580905800000|2020-02-05 12:30:00|834.41|833.11|834.51|833.21|834.81|833.41|834.41|833.11|17
1580906100000|2020-02-05 12:35:00|834.61|833.31|835.21|834.01|835.21|834.41|834.41|833.31|15
1580906400000|2020-02-05 12:40:00|835.25|834.05|835.25|834.05|835.35|834.05|835.05|834.05|9
1580906700000|2020-02-05 12:45:00|835.35|834.15|834.75|834.15|835.45|834.15|834.75|834.15|1
1580907000000|2020-02-05 12:50:00|834.65|833.95|834.05|833.15|834.75|833.95|833.85|833.15|19
1580907300000|2020-02-05 12:55:00|833.95|832.45|834.05|832.65|834.15|832.75|833.45|832.25|11
1580907600000|2020-02-05 13:00:00|834.15|832.75|834.75|833.75|834.95|834.35|834.15|832.75|17
1580907900000|2020-02-05 13:05:00|834.65|833.65|834.95|833.95|834.95|833.95|834.65|833.55|0
1580908200000|2020-02-05 13:10:00|835.05|833.85|834.95|833.95|835.35|833.95|834.85|833.85|0
1580908500000|2020-02-05 13:15:00|835.05|834.05|834.95|834.05|835.05|834.25|834.85|833.95|1
1580908800000|2020-02-05 13:20:00|834.85||834.85||834.95||834.65||1
1580909100000|2020-02-05 13:25:00|834.75|834.15|834.75|833.75|834.85|834.15|834.25|833.45|50
1580909400000|2020-02-05 13:30:00|835.15|834.35|835.55|834.55|835.55|834.65|835.15|834.35|13
1580909700000|2020-02-05 13:35:00|835.65|834.65|835.85|834.65|835.95|834.65|835.65|834.55|0
1580910000000|2020-02-05 13:40:00|835.75|834.55|835.35|834.45|835.95|834.85|835.05|834.45|51
1580910300000|2020-02-05 13:45:00|835.25|834.25|834.75|833.75|835.35|834.25|834.75|833.75|21
1580910600000|2020-02-05 13:50:00|834.65||834.75||834.75||834.55||0
1580911200000|2020-02-05 14:00:00|835.25|833.85|835.35|834.45|835.35|834.55|835.15|833.85|4
1580911800000|2020-02-05 14:10:00|835.45|835.05|835.75|834.35|836.05|835.35|835.15|834.25|42
1580912100000|2020-02-05 14:15:00|835.85|834.45|836.35|835.65|836.35|835.65|835.85|834.45|1
1580912400000|2020-02-05 14:20:00|836.45|835.85|836.95|835.85|837.05|836.45|836.45|835.65|37
1580912700000|2020-02-05 14:25:00|836.85|835.25|836.55|835.95|836.85|835.95|836.05|835.25|36
1580913000000|2020-02-05 14:30:00|836.65|835.55|837.05|835.65|837.05|836.15|836.35|835.55|35
1580913300000|2020-02-05 14:35:00|836.95|835.75|836.65|835.95|837.05|836.35|836.55|835.55|146
1580913600000|2020-02-05 14:40:00|836.55|835.85|836.15|835.05|837.15|836.15|836.05|835.05|328
1580913900000|2020-02-05 14:45:00|836.55|835.75|837.35|836.55|837.85|836.65|836.55|835.75|70
1580914200000|2020-02-05 14:50:00|837.25|836.65|837.25|836.25|837.85|837.05|836.75|836.15|77
1580914500000|2020-02-05 14:55:00|837.15|836.35|836.85|836.25|837.35|836.75|836.85|836.25|25
1580914800000|2020-02-05 15:00:00|837.15|836.45|837.55|836.65|837.65|836.85|837.15|836.25|138
1580915100000|2020-02-05 15:05:00|837.45|836.85|837.75|836.75|838.15|837.15|837.05|836.35|145
1580915400000|2020-02-05 15:10:00|837.52|836.52|836.52|835.92|837.52|836.62|836.52|835.92|69
1580915700000|2020-02-05 15:15:00|836.42|835.62|836.8|835.3|836.92|835.72|836.12|835.23|275
1580916000000|2020-02-05 15:20:00|836.94|835.44|837.38|835.88|837.6|836.1|836.72|835.22|0
1580916300000|2020-02-05 15:25:00|837.37|835.87|836.62|835.12|837.38|835.88|835.77|834.27|401
1580916600000|2020-02-05 15:30:00|836.61|835.11|837.21|835.71|837.24|835.74|836.18|834.68|0
1580916900000|2020-02-05 15:35:00|837.15|835.65|836.34|834.84|837.23|835.73|836.11|834.61|0
1580917200000|2020-02-05 15:40:00|836.53|835.03|837.39|835.89|837.39|835.89|836.1|834.6|0
1580917500000|2020-02-05 15:45:00|837.38|835.88|837.6|836.1|837.82|836.32|836.93|835.43|0
1580917800000|2020-02-05 15:50:00|837.59|836.09|837.84|836.34|838.06|836.56|837.4|835.9|0
1580918100000|2020-02-05 15:55:00|837.83|836.33|838.08|836.58|838.49|836.99|837.61|836.11|0
1580918400000|2020-02-05 16:00:00|838.07|836.57|837.06|835.56|838.09|836.59|837.06|835.56|0
1580918700000|2020-02-05 16:05:00|837.11|835.61|837.51|836.01|837.71|836.21|836.85|835.35|0
1580919000000|2020-02-05 16:10:00|837.5|836|837.75|836.25|837.92|836.42|837.48|835.98|0
1580919300000|2020-02-05 16:15:00|837.74|836.24|837.74|836.24|837.95|836.45|837.52|836.02|0
1580919600000|2020-02-05 16:20:00|837.73|836.23|838.12|836.62|838.14|836.64|837.53|836.03|0
1580919900000|2020-02-05 16:25:00|838.18|836.68|838.53|837.03|838.53|837.03|838.09|836.59|0
1580920200000|2020-02-05 16:30:00|838.52|837.02|837.87|836.37|838.52|837.02|837.68|836.18|0
1580920500000|2020-02-05 16:35:00|837.82|836.32|836.87|835.37|837.82|836.32|836.65|835.15|0
1580920800000|2020-02-05 16:40:00|836.86|835.36|837.03|835.53|837.03|835.53|836.59|835.09|0
1580921100000|2020-02-05 16:45:00|837.04|835.54|837.51|836.01|837.51|836.01|836.82|835.32|0
1580921400000|2020-02-05 16:50:00|837.5|836|837.52|836.02|837.72|836.22|837.48|835.98|0
1580921700000|2020-02-05 16:55:00|837.53|836.03|837.98|836.48|837.98|836.48|837.52|836.02|0
1580922000000|2020-02-05 17:00:00|837.97|836.47|838.16|836.66|838.19|836.69|837.77|836.27|0
1580922300000|2020-02-05 17:05:00|838.17|836.67|838.43|836.93|838.43|836.93|838.17|836.67|0
1580922600000|2020-02-05 17:10:00|838.42|836.92|838.21|836.71|838.43|836.93|838.2|836.7|0
1580922900000|2020-02-05 17:15:00|838.22|836.72|838.39|836.89|838.44|836.94|838.2|836.7|0
1580923200000|2020-02-05 17:20:00|838.38|836.88|838.39|836.89|838.41|836.91|838.17|836.67|0
1580923500000|2020-02-05 17:25:00|838.4|836.9|838.18|836.68|838.41|836.91|838.18|836.68|0
1580923800000|2020-02-05 17:30:00|838.19|836.69|838.57|837.07|838.58|837.08|838.15|836.65|0
1580924100000|2020-02-05 17:35:00|838.58|837.08|838.78|837.28|838.79|837.29|838.54|837.04|0
1580924400000|2020-02-05 17:40:00|838.77|837.27|838.55|837.05|838.78|837.28|838.34|836.84|0
1580924700000|2020-02-05 17:45:00|838.56|837.06|838.57|837.07|838.57|837.07|838.55|837.05|0
1580925000000|2020-02-05 17:50:00|838.56|837.06|838.35|836.85|838.8|837.3|838.33|836.83|0
1580925300000|2020-02-05 17:55:00|838.36|836.86|838.15|836.65|838.36|836.86|838.14|836.64|0
1580925600000|2020-02-05 18:00:00|838.14|836.64|838.13|836.63|838.35|836.85|838.1|836.6|0
1580925900000|2020-02-05 18:05:00|838.12|836.62|837.91|836.41|838.12|836.62|837.89|836.39|0
1580926200000|2020-02-05 18:10:00|837.9|836.4|838.1|836.6|838.12|836.62|837.89|836.39|0
1580926500000|2020-02-05 18:15:00|838.09|836.59|837.9|836.4|838.11|836.61|837.87|836.37|0
1580926800000|2020-02-05 18:20:00|837.91|836.41|838.13|836.63|838.13|836.63|837.91|836.41|0
1580927100000|2020-02-05 18:25:00|838.12|836.62|838.13|836.63|838.35|836.85|838.11|836.61|0
1580927400000|2020-02-05 18:30:00|838.12|836.62|838.33|836.83|838.36|836.86|838.11|836.61|0
1580927700000|2020-02-05 18:35:00|838.32|836.82|838.32|836.82|838.34|836.84|838.12|836.62|0
1580928000000|2020-02-05 18:40:00|838.33|836.83|838.78|837.28|838.79|837.29|838.12|836.62|0
1580928300000|2020-02-05 18:45:00|838.79|837.29|839.19|837.69|839.19|837.69|838.78|837.28|0
1580928600000|2020-02-05 18:50:00|839.18|837.68|838.77|837.27|839.19|837.69|838.77|837.27|0
1580928900000|2020-02-05 18:55:00|838.78|837.28|838.97|837.47|839.2|837.7|838.77|837.27|0
1580929200000|2020-02-05 19:00:00|838.96|837.46|838.73|837.23|838.97|837.47|838.73|837.23|0
1580929500000|2020-02-05 19:05:00|838.78|837.28|838.51|837.01|838.95|837.45|838.5|837|0
1580929800000|2020-02-05 19:10:00|838.52|837.02|838.51|837.01|838.52|837.02|838.3|836.8|0
1580930100000|2020-02-05 19:15:00|838.5|837|838.95|837.45|838.96|837.46|838.5|837|0
1580930400000|2020-02-05 19:20:00|838.94|837.44|839.2|837.7|839.2|837.7|838.94|837.44|0
1580930700000|2020-02-05 19:25:00|839.19|837.69|839.18|837.68|839.2|837.7|839.17|837.67|0
1580931000000|2020-02-05 19:30:00|839.17|837.67|839.17|837.67|839.38|837.88|839.16|837.66|0
1580931300000|2020-02-05 19:35:00|839.16|837.66|839.39|837.89|839.4|837.9|839.16|837.66|0
1580931600000|2020-02-05 19:40:00|839.38|837.88|839.41|837.91|839.42|837.92|839.38|837.88|0
1580931900000|2020-02-05 19:45:00|839.42|837.92|839.41|837.91|839.42|837.92|839.38|837.88|0
1580932200000|2020-02-05 19:50:00|839.42|837.92|839.7|838.2|839.7|838.2|839.42|837.92|0
1580932500000|2020-02-05 19:55:00|839.69|838.19|839.69|838.19|839.71|838.21|839.68|838.18|0
1580932800000|2020-02-05 20:00:00|839.7|838.2|839.96|838.46|840.17|838.67|839.68|838.18|0
1580933100000|2020-02-05 20:05:00|840.16|838.66|839.93|838.43|840.16|838.66|839.92|838.42|0
1580933400000|2020-02-05 20:10:00|839.92|838.42|839.7|838.2|839.94|838.44|839.69|838.19|0
1580933700000|2020-02-05 20:15:00|839.71|838.21|839.94|838.44|839.95|838.45|839.7|838.2|0
1580934000000|2020-02-05 20:20:00|839.95|838.45|840.17|838.67|840.38|838.88|839.94|838.44|0
1580934300000|2020-02-05 20:25:00|840.18|838.68|839.93|838.43|840.18|838.68|839.72|838.22|0
1580934600000|2020-02-05 20:30:00|839.94|838.44|839.47|837.97|839.94|838.44|839.46|837.96|0
1580934900000|2020-02-05 20:35:00|839.46|837.96|839.47|837.97|839.69|838.19|839.45|837.95|0
1580935200000|2020-02-05 20:40:00|839.46|837.96|839.91|838.41|839.93|838.43|839.45|837.95|0
1580935500000|2020-02-05 20:45:00|839.9|838.4|839.69|838.19|839.95|838.45|839.45|837.95|0
1580935800000|2020-02-05 20:50:00|839.66|838.16|839.26|837.76|839.67|838.17|838.99|837.49|0
1580936100000|2020-02-05 20:55:00|839.25|837.75|839.26|837.76|839.86|838.36|839.02|837.52|0
1580936400000|2020-02-05 21:00:00|839.25|837.75|839.67|838.17|839.96|838.46|838.68|837.18|0
1580936700000|2020-02-05 21:05:00|839.68|838.18|839.51|838.01|839.96|838.46|839.17|837.67|0
1580937000000|2020-02-05 21:10:00|839.5|838|839.73|838.23|839.87|838.37|839.29|837.79|0
1580937300000|2020-02-05 21:15:00|839.69|838.19|839.75|838.25|839.77|838.27|839.67|838.17|0
1580937600000|2020-02-05 21:20:00|839.77|838.27|839.73|838.23|839.77|838.27|839.69|838.19|0
1580937900000|2020-02-05 21:25:00|839.71|838.21|839.8|838.3|839.84|838.34|839.69|838.19|0
1580938200000|2020-02-05 21:30:00|839.84|838.34|839.98|838.48|840.05|838.55|839.71|838.21|0
1580938500000|2020-02-05 21:35:00|839.97|838.47|840.38|838.88|840.44|838.94|839.87|838.37|0
1580938800000|2020-02-05 21:40:00|840.37|838.87|840.44|838.94|840.44|838.94|840.33|838.83|0
1580939100000|2020-02-05 21:45:00|840.38|838.88|840.16|838.66|840.44|838.94|840.16|838.66|0
1580939400000|2020-02-05 21:50:00|840.17|838.67|839.98|838.48|840.22|838.72|839.93|838.43|0
1580939700000|2020-02-05 21:55:00|839.97|838.47|839.89|838.39|840.05|838.55|839.87|838.37|0
1580940000000|2020-02-05 22:00:00|839.85|838.35|839.85|838.35|839.89|838.39|839.83|838.33|0
1580940300000|2020-02-05 22:05:00|839.87|838.37|839.85|838.35|839.87|838.37|839.83|838.33|0
1580940600000|2020-02-05 22:10:00|839.83|838.33|839.83|838.33|839.83|838.33|839.78|838.28|0
1580940900000|2020-02-05 22:15:00|839.81|838.31|839.91|838.41|839.94|838.44|839.78|838.28|0
1580941200000|2020-02-05 22:20:00|839.89|838.39|839.98|838.48|839.98|838.48|839.89|838.39|0
1580941500000|2020-02-05 22:25:00|840.02|838.52|840.04|838.54|840.04|838.54|839.98|838.48|0
1580941800000|2020-02-05 22:30:00|839.98|838.48|839.96|838.46|840.02|838.52|839.94|838.44|0
1580942100000|2020-02-05 22:35:00|840|838.5|839.98|838.48|840.04|838.54|839.94|838.44|0
1580942400000|2020-02-05 22:40:00|840|838.5|840|838.5|840|838.5|839.98|838.48|0
1580942700000|2020-02-05 22:45:00|839.98|838.48|839.98|838.48|840|838.5|839.96|838.46|0
1580943300000|2020-02-05 22:55:00|840.02|838.52|840.07|838.57|840.09|838.59|840.02|838.52|0
1580943600000|2020-02-05 23:00:00|840.13|838.63|840.53|839.03|840.67|839.17|840.13|838.63|0
1580943900000|2020-02-05 23:05:00|840.52|839.02|840.13|838.63|840.52|839.02|840.02|838.52|0
1580944200000|2020-02-05 23:10:00|840.14|838.64|840.18|838.68|840.29|838.79|840.13|838.63|0
1580944500000|2020-02-05 23:15:00|840.16|838.66|840.07|838.57|840.18|838.68|840.02|838.52|0
1580944800000|2020-02-05 23:20:00|840.06|838.56|840.25|838.75|840.25|838.75|840.02|838.52|0
1580945100000|2020-02-05 23:25:00|840.24|838.74|840.25|838.75|840.29|838.79|840.18|838.68|0
1580945400000|2020-02-05 23:30:00|840.27|838.77|840.18|838.68|840.29|838.79|840.13|838.63|0
1580945700000|2020-02-05 23:35:00|840.19|838.69|840.29|838.79|840.29|838.79|840.18|838.68|0
1580946000000|2020-02-05 23:40:00|840.27|838.77|840.53|839.03|840.53|839.03|840.25|838.75|0
1580946300000|2020-02-05 23:45:00|840.52|839.02|839.62|838.12|840.52|839.02|839.56|838.06|0
1580946600000|2020-02-05 23:50:00|839.61|838.11|839.62|838.12|839.84|838.34|839.45|837.95|0
1580946900000|2020-02-05 23:55:00|839.63|838.13|839.62|838.12|839.67|838.17|839.51|838.01|0
1580947200000|2020-02-06 00:00:00|839.61|838.11|839.22|837.72|839.67|838.17|839.17|837.67|0
1580947500000|2020-02-06 00:05:00|839.21|837.71|839.78|838.28|839.96|838.46|839.16|837.66|0
1580947800000|2020-02-06 00:10:00|839.77|838.27|839.4|837.9|839.77|838.27|839.34|837.84|0
1580948100000|2020-02-06 00:15:00|839.41|837.91|838.86|837.36|839.64|838.14|838.86|837.36|0
1580948400000|2020-02-06 00:20:00|838.92|837.42|838.65|837.15|839.08|837.58|838.64|837.14|0
1580948700000|2020-02-06 00:25:00|838.66|837.16|838.66|837.16|838.86|837.36|838.64|837.14|0
1580949000000|2020-02-06 00:30:00|838.65|837.15|838.67|837.17|838.88|837.38|838.45|836.95|0
1580949300000|2020-02-06 00:35:00|838.66|837.16|838.66|837.16|838.67|837.17|838.66|837.16|0
1580949600000|2020-02-06 00:40:00|838.69|837.19|839.1|837.6|839.35|837.85|838.66|837.16|0
1580949900000|2020-02-06 00:45:00|839.11|837.61|838.7|837.2|839.32|837.82|838.69|837.19|0
1580950200000|2020-02-06 00:50:00|838.69|837.19|838.69|837.19|838.92|837.42|838.49|836.99|0
1580950500000|2020-02-06 00:55:00|838.7|837.2|838.73|837.23|838.93|837.43|838.7|837.2|0
1580950800000|2020-02-06 01:00:00|838.72|837.22|838.73|837.23|839.13|837.63|838.71|837.21|0
1580951100000|2020-02-06 01:05:00|838.74|837.24|838.93|837.43|839.14|837.64|838.71|837.21|0
1580951400000|2020-02-06 01:10:00|838.92|837.42|839.16|837.66|839.36|837.86|838.92|837.42|0
1580951700000|2020-02-06 01:15:00|839.19|837.69|840.91|839.41|841.14|839.64|839.19|837.69|0
1580952000000|2020-02-06 01:20:00|840.9|839.4|840.75|839.25|840.95|839.45|840.29|838.79|0
1580952300000|2020-02-06 01:25:00|840.8|839.3|840.48|838.98|841.16|839.66|840.29|838.79|0
1580952600000|2020-02-06 01:30:00|840.45|838.95|839.42|837.92|840.45|838.95|839.22|837.72|0
1580952900000|2020-02-06 01:35:00|839.41|837.91|839.85|838.35|840.07|838.57|839.41|837.91|0
1580953200000|2020-02-06 01:40:00|839.86|838.36|839.96|838.46|840.06|838.56|839.44|837.94|0
1580953500000|2020-02-06 01:45:00|839.95|838.45|839.86|838.36|840.06|838.56|839.63|838.13|0
1580953800000|2020-02-06 01:50:00|839.89|838.39|839.84|838.34|840.07|838.57|839.64|838.14|0
1580954100000|2020-02-06 01:55:00|839.85|838.35|839.85|838.35|840.06|838.56|839.64|838.14|0
1580954400000|2020-02-06 02:00:00|839.86|838.36|840.32|838.82|840.32|838.82|839.86|838.36|0
1580954700000|2020-02-06 02:05:00|840.31|838.81|840.52|839.02|840.53|839.03|840.31|838.81|0
1580955000000|2020-02-06 02:10:00|840.53|839.03|840.52|839.02|840.94|839.44|840.32|838.82|0
1580955300000|2020-02-06 02:15:00|840.58|839.08|840.3|838.8|840.72|839.22|840.3|838.8|0
1580955600000|2020-02-06 02:20:00|840.31|838.81|840.72|839.22|840.72|839.22|840.31|838.81|0
1580955900000|2020-02-06 02:25:00|840.67|839.17|840.74|839.24|840.74|839.24|840.52|839.02|0
1580956200000|2020-02-06 02:30:00|840.75|839.25|840.53|839.03|840.94|839.44|840.52|839.02|0
1580956500000|2020-02-06 02:35:00|840.58|839.08|840.73|839.23|840.84|839.34|840.58|839.08|0
1580956800000|2020-02-06 02:40:00|840.74|839.24|840.96|839.46|841.15|839.65|840.74|839.24|0
1580957100000|2020-02-06 02:45:00|840.97|839.47|840.96|839.46|841.15|839.65|840.95|839.45|0
1580957400000|2020-02-06 02:50:00|840.99|839.49|840.96|839.46|841.07|839.57|840.75|839.25|0
1580957700000|2020-02-06 02:55:00|840.97|839.47|841.16|839.66|841.16|839.66|840.94|839.44|0
1580958000000|2020-02-06 03:00:00|841.15|839.65|840.98|839.48|841.18|839.68|840.97|839.47|0
1580958300000|2020-02-06 03:05:00|841|839.5|841.05|839.55|841.4|839.9|840.96|839.46|0
1580958600000|2020-02-06 03:10:00|841.08|839.58|840.95|839.45|841.15|839.65|840.95|839.45|0
1580958900000|2020-02-06 03:15:00|840.94|839.44|840.73|839.23|840.94|839.44|840.52|839.02|0
1580959200000|2020-02-06 03:20:00|840.74|839.24|840.74|839.24|840.74|839.24|840.73|839.23|0
1580959500000|2020-02-06 03:25:00|840.73|839.23|840.63|839.13|840.74|839.24|840.63|839.13|0
1580959800000|2020-02-06 03:30:00|840.6|839.1|840.74|839.24|840.74|839.24|840.51|839.01|0
1580960100000|2020-02-06 03:35:00|840.77|839.27|840.96|839.46|840.96|839.46|840.77|839.27|0
1580960400000|2020-02-06 03:40:00|840.95|839.45|840.94|839.44|840.96|839.46|840.74|839.24|0
1580960700000|2020-02-06 03:45:00|840.95|839.45|840.96|839.46|841.06|839.56|840.94|839.44|0
1580961000000|2020-02-06 03:50:00|840.95|839.45|840.75|839.25|840.96|839.46|840.75|839.25|0
1580961300000|2020-02-06 03:55:00|840.76|839.26|840.96|839.46|840.96|839.46|840.75|839.25|0
1580961600000|2020-02-06 04:00:00|840.95|839.45|841.39|839.89|841.41|839.91|840.53|839.03|0
1580961900000|2020-02-06 04:05:00|841.38|839.88|841.83|840.33|841.84|840.34|841.07|839.57|0
1580962200000|2020-02-06 04:10:00|841.82|840.32|841.6|840.1|841.83|840.33|841.58|840.08|0
1580962500000|2020-02-06 04:15:00|841.61|840.11|841.58|840.08|841.8|840.3|841.48|839.98|0
1580962800000|2020-02-06 04:20:00|841.59|840.09|841.59|840.09|841.81|840.31|841.59|840.09|0
1580963100000|2020-02-06 04:25:00|841.6|840.1|841.6|840.1|841.81|840.31|841.59|840.09|0
1580963400000|2020-02-06 04:30:00|841.61|840.11|841.59|840.09|841.84|840.34|841.59|840.09|0
1580963700000|2020-02-06 04:35:00|841.62|840.12|841.99|840.49|841.99|840.49|841.59|840.09|0
1580964000000|2020-02-06 04:40:00|842|840.5|842.01|840.51|842.2|840.7|842|840.5|0
1580964300000|2020-02-06 04:45:00|842.03|840.53|842.41|840.91|842.41|840.91|842.01|840.51|0
1580964600000|2020-02-06 04:50:00|842.4|840.9|843.03|841.53|843.04|841.54|842.4|840.9|0
1580964900000|2020-02-06 04:55:00|843.02|841.52|843.62|842.12|843.62|842.12|843.01|841.51|0
1580965200000|2020-02-06 05:00:00|843.56|842.06|843.65|842.15|843.66|842.16|843.42|841.92|0
1580965500000|2020-02-06 05:05:00|843.66|842.16|843.69|842.19|843.89|842.39|843.25|841.75|0
1580965800000|2020-02-06 05:10:00|843.71|842.21|843.47|841.97|843.88|842.38|843.46|841.96|0
1580966100000|2020-02-06 05:15:00|843.48|841.98|843.45|841.95|843.7|842.2|843.45|841.95|0
1580966400000|2020-02-06 05:20:00|843.39|841.89|843.27|841.77|843.48|841.98|843.25|841.75|0
1580966700000|2020-02-06 05:25:00|843.26|841.76|843.28|841.78|843.28|841.78|843.25|841.75|0
1580967000000|2020-02-06 05:30:00|843.34|841.84|843.7|842.2|843.7|842.2|843.34|841.84|0
1580967300000|2020-02-06 05:35:00|843.69|842.19|843.07|841.57|843.7|842.2|843.07|841.57|0
1580967600000|2020-02-06 05:40:00|843.08|841.58|843.28|841.78|843.28|841.78|842.86|841.36|0
1580967900000|2020-02-06 05:45:00|843.29|841.79|843.28|841.78|843.5|842|843.28|841.78|0
1580968200000|2020-02-06 05:50:00|843.29|841.79|843.07|841.57|843.29|841.79|842.97|841.47|0
1580968500000|2020-02-06 05:55:00|843.08|841.58|843.27|841.77|843.28|841.78|843.06|841.56|0
1580968800000|2020-02-06 06:00:00|843.26|841.76|843.68|842.18|843.68|842.18|843.05|841.55|0
1580969100000|2020-02-06 06:05:00|843.67|842.17|844.08|842.58|844.08|842.58|843.57|842.07|0
1580969400000|2020-02-06 06:10:00|844.07|842.57|843.89|842.39|844.28|842.78|843.89|842.39|0
1580969700000|2020-02-06 06:15:00|843.94|842.44|844.07|842.57|844.27|842.77|843.94|842.44|0
1580970000000|2020-02-06 06:20:00|844.06|842.56|843.88|842.38|844.07|842.57|843.66|842.16|0
1580970300000|2020-02-06 06:25:00|843.86|842.36|843.92|842.42|844.14|842.64|843.68|842.18|0
1580970600000|2020-02-06 06:30:00|843.91|842.41|843.9|842.4|844.3|842.8|843.9|842.4|0
1580970900000|2020-02-06 06:35:00|843.95|842.45|843.91|842.41|844.1|842.6|843.9|842.4|0
1580971200000|2020-02-06 06:40:00|843.89|842.39|843.85|842.35|843.9|842.4|843.65|842.15|0
1580971500000|2020-02-06 06:45:00|843.84|842.34|843.52|842.02|843.84|842.34|843.42|841.92|0
1580971800000|2020-02-06 06:50:00|843.49|841.99|843.81|842.31|843.81|842.31|843.4|841.9|0
1580972100000|2020-02-06 06:55:00|843.8|842.3|843.38|841.88|843.81|842.31|843.01|841.51|0
1580972400000|2020-02-06 07:00:00|843.33|841.83|842.56|841.06|843.34|841.84|842.35|840.85|0
1580972700000|2020-02-06 07:05:00|842.57|841.07|842.75|841.25|842.96|841.46|842.57|841.07|0
1580973000000|2020-02-06 07:10:00|842.81|841.31|843.39|841.89|843.39|841.89|842.81|841.31|0
1580973300000|2020-02-06 07:15:00|843.38|841.88|843.39|841.89|843.39|841.89|843.17|841.67|0
1580973600000|2020-02-06 07:20:00|843.38|841.88|842.95|841.45|843.39|841.89|842.94|841.44|0
1580973900000|2020-02-06 07:25:00|842.94|841.44|843.17|841.67|843.18|841.68|842.75|841.25|0
1580974200000|2020-02-06 07:30:00|843.11|841.61|842.97|841.47|843.16|841.66|842.75|841.25|0
1580974500000|2020-02-06 07:35:00|842.96|841.46|842.55|841.05|842.97|841.47|842.35|840.85|0
1580974800000|2020-02-06 07:40:00|842.5|841|842.95|841.45|842.96|841.46|842.35|840.85|0
1580975100000|2020-02-06 07:45:00|842.89|841.39|842.97|841.47|843.18|841.68|842.75|841.25|0
1580975400000|2020-02-06 07:50:00|842.98|841.48|843.79|842.29|843.79|842.29|842.98|841.48|0
1580975700000|2020-02-06 07:55:00|843.78|842.28|844.02|842.52|844.05|842.55|843.59|842.09|0
1580976000000|2020-02-06 08:00:00|844|842.5|848.92|846.52|881.52|846.82|843.62|835.62|261
1580976300000|2020-02-06 08:05:00|848.42|846.62|847.92|846.12|848.42|846.82|847.02|844.82|41
1580976600000|2020-02-06 08:10:00|847.82|846.02|845.72|845.02|847.82|846.02|845.32|843.52|310
1580976900000|2020-02-06 08:15:00|846.72|845.12|846.42|845.12|847.32|845.82|846.42|844.82|70
1580977200000|2020-02-06 08:20:00|846.32|845.02|845.42|844.82|846.42|845.32|845.42|844.82|70
1580977500000|2020-02-06 08:25:00|845.32|844.72|845.12|843.42|845.32|844.82|844.82|842.92|53
1580977800000|2020-02-06 08:30:00|845.22|843.32|844.42|843.52|845.42|843.92|844.02|842.92|55
1580978100000|2020-02-06 08:35:00||843.62||843.72||843.82||843.52|36
1580978400000|2020-02-06 08:40:00||843.62||843.52||843.62||843.52|0
1580978700000|2020-02-06 08:45:00|844.32|843.62|844.42|843.52|844.42|843.62|844.12|843.52|0
1580979000000|2020-02-06 08:50:00|845.42|843.62|845.32|843.92|845.42|843.92|845.22|843.52|114
1580979300000|2020-02-06 08:55:00|845.22|844.12|845.92|844.52|845.92|844.92|844.92|844.12|5
1580979600000|2020-02-06 09:00:00|845.82|844.62|845.22|844.52|845.92|845.32|845.12|844.52|39
1580979900000|2020-02-06 09:05:00|845.12|844.72|844.92|844.02|845.62|844.72|844.82|843.92|87
1580980200000|2020-02-06 09:10:00|844.52|843.92|844.32|843.62|845.32|843.92|844.02|843.02|106
1580980500000|2020-02-06 09:15:00|844.12|843.42|843.72|842.92|844.52|843.62|843.52|842.92|102
1580980800000|2020-02-06 09:20:00|844.02|843.02|843.42|842.32|844.12|843.02|843.32|842.02|24
1580981100000|2020-02-06 09:25:00|844.12|842.42|843.42|842.82|844.12|843.02|843.42|842.32|4
1580981400000|2020-02-06 09:30:00|843.32|842.12|843.22|841.72|843.42|842.52|843.22|841.72|3
1580981700000|2020-02-06 09:35:00|843.12|841.82|842.32|841.62|843.12|841.92|842.02|841.12|58
1580982000000|2020-02-06 09:40:00||841.72||841.72||841.72||841.72|1
1580982300000|2020-02-06 09:45:00|841.82|841.32|841.82|840.92|841.82|841.52|841.82|840.72|7
1580982600000|2020-02-06 09:50:00||841.02||840.82||841.22||840.72|2
1580982900000|2020-02-06 09:55:00|841.52|840.72|841.42|840.72|841.82|841.02|841.32|839.92|28
1580983200000|2020-02-06 10:00:00|841.32|840.52|841.22|839.92|841.32|840.82|841.12|839.62|14
1580983500000|2020-02-06 10:05:00|841.12|840.42|841.42|840.32|841.42|840.62|841.12|840.12|2
1580983800000|2020-02-06 10:10:00||840.22||840.72||840.72||840.22|1
1580984100000|2020-02-06 10:15:00|840.92|840.22|841.42|840.72|841.52|840.82|840.82|840.02|54
1580984400000|2020-02-06 10:20:00|841.52|839.92|841.72|841.12|841.82|841.12|841.32|839.92|14
1580984700000|2020-02-06 10:25:00|841.82|840.32|841.82|841.12|841.82|841.22|841.62|840.32|65
1580985000000|2020-02-06 10:30:00||841.22||840.52||841.22||840.52|0
1580985300000|2020-02-06 10:35:00|841.72|840.42|841.42|840.12|841.82|840.42|841.32|840.12|0
1580985600000|2020-02-06 10:40:00|841.32|840.22|841.72|840.22|841.92|840.92|841.12|839.82|22
1580985900000|2020-02-06 10:45:00|841.62|840.32|841.32|839.82|842.22|840.72|841.32|839.82|0
1580986200000|2020-02-06 10:50:00|841.22|839.92|840.82|839.32|841.32|839.92|840.72|839.32|0
1580986500000|2020-02-06 10:55:00|840.72|839.22|840.22|838.62|840.72|839.22|839.82|838.42|14
1580986800000|2020-02-06 11:00:00|840.12|838.72|840.42|839.12|840.92|839.52|839.92|838.42|29
1580987100000|2020-02-06 11:05:00|840.52|839.22|841.52|840.12|841.82|840.32|840.52|839.12|0
1580987400000|2020-02-06 11:10:00|841.42|840.02|841.52|840.12|841.62|840.22|841.22|839.82|0
1580987700000|2020-02-06 11:15:00|841.42|840.02|841.02|839.62|841.52|840.12|841.02|839.62|0
1580988000000|2020-02-06 11:20:00|840.92|839.72|840.82|839.52|841.52|840.12|840.82|839.32|1
1580988300000|2020-02-06 11:25:00|840.92|839.62|841.42|839.92|841.52|840.12|840.92|839.62|1
1580988600000|2020-02-06 11:30:00|841.32|840.02|841.42|840.12|841.82|840.42|841.32|839.92|9
1580988900000|2020-02-06 11:35:00|841.52|840.22|841.02|839.52|841.62|840.22|841.02|839.52|0
1580989200000|2020-02-06 11:40:00|840.92|839.62|840.02|838.62|841.02|839.62|839.72|838.32|0
1580989500000|2020-02-06 11:45:00|840.12|838.72|840.52|839.12|840.62|839.22|840.02|838.62|7
1580989800000|2020-02-06 11:50:00|840.62|839.22|840.92|839.52|841.22|839.82|840.32|838.82|7
1580990100000|2020-02-06 11:55:00|841.02|839.62|841.22|839.82|841.32|839.82|840.92|839.42|0
1580990400000|2020-02-06 12:00:00|841.12|839.72|841.52|840.22|841.72|840.22|841.12|839.72|0
1580990700000|2020-02-06 12:05:00|841.62|840.32|841.42|840.52|842.02|840.52|841.42|840.32|0
1580991000000|2020-02-06 12:10:00|841.32|839.62|841.12|839.72|841.42|839.72|841.02|839.62|14
1580991300000|2020-02-06 12:15:00|841.02||840.92||841.12||840.82||0
1580991600000|2020-02-06 12:20:00|841.02|839.82|841.72|840.32|841.72|840.32|841.02|839.82|0
1580991900000|2020-02-06 12:25:00|841.82||841.42||841.82||841.42||0
1580992200000|2020-02-06 12:30:00|841.52|840.42|841.72|840.42|841.72|840.42|841.42|840.32|0
1580992500000|2020-02-06 12:35:00|841.62||841.42||841.72||841.32||0
1580992800000|2020-02-06 12:40:00|841.58|840.58|841.68|840.58|841.68|840.58|841.18|840.58|15
1580993100000|2020-02-06 12:45:00|841.78|840.68|842.48|841.08|842.48|841.08|841.68|840.68|0
1580993400000|2020-02-06 12:50:00|842.49|841.09|842.71|841.41|842.81|841.41|842.49|841.09|4
1580993700000|2020-02-06 12:55:00|842.61||842.81||842.81||842.61||0
1580994000000|2020-02-06 13:00:00|842.91|841.51|842.41|841.51|842.91|841.51|842.11|841.51|13
1580994300000|2020-02-06 13:05:00|842.11||842.81||842.81||842.11||8
1580994600000|2020-02-06 13:10:00|842.71||842.21||842.81||842.11||5
1580994900000|2020-02-06 13:15:00|842.11||842.61||842.71||842.11||2
1580995200000|2020-02-06 13:20:00|842.71|841.61|843.31|841.91|843.31|841.91|842.71|841.51|0
1580995500000|2020-02-06 13:25:00|843.21|842.01|843.31|841.91|843.41|842.01|843.11|841.91|0
1580995800000|2020-02-06 13:30:00|843.41|842.01|844.31|842.91|844.81|843.31|842.61|841.91|233
1580996100000|2020-02-06 13:35:00|844.41|843.01|843.61|842.51|844.41|843.01|843.11|842.51|5
1580996400000|2020-02-06 13:40:00|843.51|842.61|843.11|842.51|844.31|842.81|843.11|842.51|0
1580996700000|2020-02-06 13:45:00|843.21|841.51|842.91|841.41|843.21|841.51|842.61|841.21|20
1580997000000|2020-02-06 13:50:00|842.81|841.31|842.81|841.41|842.91|841.51|842.41|841.11|1
1580997300000|2020-02-06 13:55:00|842.71|841.31|843.41|842.41|843.61|842.81|842.71|841.31|2
1580997600000|2020-02-06 14:00:00|843.31||843.21||843.51||843.01||1
1580997900000|2020-02-06 14:05:00|843.31|841.71|842.61|841.31|843.41|841.71|842.11|840.71|17
1580998200000|2020-02-06 14:10:00|842.71||842.61||842.81||842.21||0
1580998500000|2020-02-06 14:15:00|842.51|840.41|842.11|840.61|842.51|840.71|841.81|840.31|1
1580998800000|2020-02-06 14:20:00|842.01|841.01|843.01|841.71|843.11|841.71|841.91|841.01|0
1580999100000|2020-02-06 14:25:00|843.11|841.81|843.31|842.01|843.31|842.01|842.71|841.81|0
1580999400000|2020-02-06 14:30:00|843.11|842.11|844.11|841.61|844.81|843.81|843.11|841.61|162
1580999700000|2020-02-06 14:35:00|844.21|841.71|840.41|839.01|844.21|841.71|840.41|839.01|69
1581000000000|2020-02-06 14:40:00|840.31|838.91|841.01|839.51|841.01|839.51|839.91|838.71|42
1581000300000|2020-02-06 14:45:00|841.11|839.61|840.51|839.11|841.51|840.11|840.51|839.01|1
1581000600000|2020-02-06 14:50:00|840.41|839.01|840.41|839.21|840.61|839.61|840.11|838.91|19
1581000900000|2020-02-06 14:55:00|840.31|839.11|841.91|840.51|841.91|840.51|840.31|838.91|23
1581001200000|2020-02-06 15:00:00|842.01|840.61|842.11|840.81|842.11|840.81|841.71|840.21|1
1581001500000|2020-02-06 15:05:00|842.21|840.91|842.81|841.41|843.11|841.71|842.21|840.81|16
1581001800000|2020-02-06 15:10:00|842.88|841.48|842.88|841.68|843.38|842.08|842.68|841.28|2
1581002100000|2020-02-06 15:15:00|842.78|841.58|843.2|841.7|844.38|841.98|842.58|841.18|5
1581002400000|2020-02-06 15:20:00|843.19|841.69|842.99|841.49|843.62|842.12|842.75|841.25|0
1581002700000|2020-02-06 15:25:00|843|841.5|843|841.5|843.66|842.16|842.78|841.28|375
1581003000000|2020-02-06 15:30:00|842.95|841.45|843.26|841.76|843.45|841.95|842.78|841.28|0
1581003300000|2020-02-06 15:35:00|843.27|841.77|843.68|842.18|843.7|842.2|843.26|841.76|0
1581003600000|2020-02-06 15:40:00|843.69|842.19|843.44|841.94|843.72|842.22|843.24|841.74|0
1581003900000|2020-02-06 15:45:00|843.43|841.93|843.69|842.19|843.94|842.44|843.43|841.93|0
1581004200000|2020-02-06 15:50:00|843.7|842.2|843.22|841.72|843.92|842.42|843.22|841.72|0
1581004500000|2020-02-06 15:55:00|843.23|841.73|843.49|841.99|843.71|842.21|843.23|841.73|0
1581004800000|2020-02-06 16:00:00|843.48|841.98|843.69|842.19|843.73|842.23|843.24|841.74|0
1581005100000|2020-02-06 16:05:00|843.7|842.2|843.92|842.42|843.92|842.42|843.48|841.98|0
1581005400000|2020-02-06 16:10:00|843.93|842.43|844.15|842.65|844.16|842.66|843.74|842.24|0
1581005700000|2020-02-06 16:15:00|844.14|842.64|843.97|842.47|844.15|842.65|843.73|842.23|0
1581006000000|2020-02-06 16:20:00|843.96|842.46|844|842.5|844.01|842.51|843.78|842.28|0
1581006300000|2020-02-06 16:25:00|843.94|842.44|843.99|842.49|844.21|842.71|843.78|842.28|0
1581006600000|2020-02-06 16:30:00|844|842.5|844|842.5|844.2|842.7|843.75|842.25|0
1581006900000|2020-02-06 16:35:00|843.99|842.49|844.17|842.67|844.19|842.69|843.76|842.26|0
1581007200000|2020-02-06 16:40:00|844.16|842.66|844.12|842.62|844.4|842.9|844.12|842.62|0
1581007500000|2020-02-06 16:45:00|844.11|842.61|844.34|842.84|844.34|842.84|844.11|842.61|0
1581007800000|2020-02-06 16:50:00|844.33|842.83|843.7|842.2|844.33|842.83|843.69|842.19|0
1581008100000|2020-02-06 16:55:00|843.71|842.21|843.85|842.35|843.92|842.42|843.68|842.18|0
1581008400000|2020-02-06 17:00:00|843.8|842.3|844.29|842.79|844.29|842.79|843.65|842.15|0
1581008700000|2020-02-06 17:05:00|844.3|842.8|844.34|842.84|844.34|842.84|844.29|842.79|0
1581009000000|2020-02-06 17:10:00|844.33|842.83|844.11|842.61|844.34|842.84|843.9|842.4|0
1581009300000|2020-02-06 17:15:00|844.1|842.6|844.56|843.06|844.56|843.06|844.1|842.6|0
1581009600000|2020-02-06 17:20:00|844.55|843.05|844.57|843.07|844.57|843.07|844.54|843.04|0
1581009900000|2020-02-06 17:25:00|844.58|843.08|844.79|843.29|844.79|843.29|844.56|843.06|0
1581010200000|2020-02-06 17:30:00|844.8|843.3|844.79|843.29|844.8|843.3|844.76|843.26|0
1581010500000|2020-02-06 17:35:00|844.78|843.28|844.58|843.08|844.79|843.29|844.57|843.07|0
1581010800000|2020-02-06 17:40:00|844.59|843.09|844.6|843.1|844.8|843.3|844.58|843.08|0
1581011100000|2020-02-06 17:45:00|844.59|843.09|844.37|842.87|844.59|843.09|844.16|842.66|0
1581011400000|2020-02-06 17:50:00|844.38|842.88|844.79|843.29|844.8|843.3|844.36|842.86|0
1581011700000|2020-02-06 17:55:00|844.8|843.3|844.79|843.29|844.8|843.3|844.57|843.07|0
1581012000000|2020-02-06 18:00:00|844.8|843.3|844.81|843.31|844.81|843.31|844.79|843.29|0
1581012300000|2020-02-06 18:05:00|844.82|843.32|844.78|843.28|845.02|843.52|844.77|843.27|0
1581012600000|2020-02-06 18:10:00|844.77|843.27|844.74|843.24|844.78|843.28|844.74|843.24|0
1581012900000|2020-02-06 18:15:00|844.75|843.25|844.75|843.25|844.76|843.26|844.73|843.23|0
1581013200000|2020-02-06 18:20:00|844.74|843.24|844.53|843.03|844.75|843.25|844.52|843.02|0
1581013500000|2020-02-06 18:25:00|844.52|843.02|844.51|843.01|844.53|843.03|844.51|843.01|0
1581013800000|2020-02-06 18:30:00|844.5|843|844.31|842.81|844.53|843.03|844.29|842.79|0
1581014100000|2020-02-06 18:35:00|844.3|842.8|844.07|842.57|844.3|842.8|844.07|842.57|0
1581014400000|2020-02-06 18:40:00|844.06|842.56|844.3|842.8|844.3|842.8|844.06|842.56|0
1581014700000|2020-02-06 18:45:00|844.29|842.79|844.32|842.82|844.32|842.82|844.29|842.79|0
1581015000000|2020-02-06 18:50:00|844.37|842.87|844.53|843.03|844.54|843.04|844.37|842.87|0
1581015300000|2020-02-06 18:55:00|844.52|843.02|844.54|843.04|844.75|843.25|844.52|843.02|0
1581015600000|2020-02-06 19:00:00|844.55|843.05|844.54|843.04|844.56|843.06|844.32|842.82|0
1581015900000|2020-02-06 19:05:00|844.53|843.03|844.77|843.27|844.77|843.27|844.52|843.02|0
1581016200000|2020-02-06 19:10:00|844.78|843.28|844.79|843.29|844.8|843.3|844.77|843.27|0
1581016500000|2020-02-06 19:15:00|844.78|843.28|844.55|843.05|844.99|843.49|844.54|843.04|0
1581016800000|2020-02-06 19:20:00|844.56|843.06|844.3|842.8|844.56|843.06|844.27|842.77|0
1581017100000|2020-02-06 19:25:00|844.32|842.82|844.73|843.23|844.73|843.23|844.29|842.79|0
1581017400000|2020-02-06 19:30:00|844.74|843.24|844.71|843.21|844.76|843.26|844.71|843.21|0
1581017700000|2020-02-06 19:35:00|844.65|843.15|844.49|842.99|844.7|843.2|844.3|842.8|0
1581018000000|2020-02-06 19:40:00|844.3|842.8|844.32|842.82|844.53|843.03|844.3|842.8|0
1581018300000|2020-02-06 19:45:00|844.31|842.81|844.54|843.04|844.54|843.04|844.1|842.6|0
1581018600000|2020-02-06 19:50:00|844.53|843.03|844.33|842.83|844.54|843.04|844.32|842.82|0
1581018900000|2020-02-06 19:55:00|844.32|842.82|843.9|842.4|844.34|842.84|843.9|842.4|0
1581019200000|2020-02-06 20:00:00|843.89|842.39|843.91|842.41|844.11|842.61|843.89|842.39|0
1581019500000|2020-02-06 20:05:00|843.92|842.42|844.15|842.65|844.15|842.65|843.91|842.41|0
1581019800000|2020-02-06 20:10:00|844.14|842.64|843.7|842.2|844.15|842.65|843.67|842.17|0
1581020100000|2020-02-06 20:15:00|843.69|842.19|843.67|842.17|843.7|842.2|843.67|842.17|0
1581020400000|2020-02-06 20:20:00|843.68|842.18|843.46|841.96|843.69|842.19|843.44|841.94|0
1581020700000|2020-02-06 20:25:00|843.47|841.97|843.47|841.97|843.49|841.99|843.25|841.75|0
1581021000000|2020-02-06 20:30:00|843.48|841.98|843.93|842.43|843.93|842.43|843.47|841.97|0
1581021300000|2020-02-06 20:35:00|843.94|842.44|843.93|842.43|843.95|842.45|843.92|842.42|0
1581021600000|2020-02-06 20:40:00|843.92|842.42|843.93|842.43|843.96|842.46|843.72|842.22|0
1581021900000|2020-02-06 20:45:00|843.92|842.42|843.71|842.21|843.95|842.45|843.7|842.2|0
1581022200000|2020-02-06 20:50:00|843.7|842.2|843.96|842.46|843.96|842.46|843.68|842.18|0
1581022500000|2020-02-06 20:55:00|843.97|842.47|844.19|842.69|844.28|842.78|843.95|842.45|0
1581022800000|2020-02-06 21:00:00|844.13|842.63|843.8|842.3|844.26|842.76|843.62|842.12|0
1581023100000|2020-02-06 21:05:00|843.79|842.29|843.98|842.48|844.02|842.52|843.62|842.12|0
1581023400000|2020-02-06 21:10:00|844|842.5|844.32|842.82|844.39|842.89|843.98|842.48|0
1581023700000|2020-02-06 21:15:00|844.28|842.78|844.33|842.83|844.33|842.83|844.28|842.78|0
1581024000000|2020-02-06 21:20:00|844.32|842.82|844.33|842.83|844.33|842.83|844.32|842.82|0
1581024300000|2020-02-06 21:25:00|844.32|842.82|844.32|842.82|844.33|842.83|844.28|842.78|0
1581024600000|2020-02-06 21:30:00|844.31|842.81|844.58|843.08|844.58|843.08|844.22|842.72|0
1581024900000|2020-02-06 21:35:00|844.61|843.11|844.29|842.79|844.62|843.12|844.29|842.79|0
1581025200000|2020-02-06 21:40:00|844.3|842.8|844.73|843.23|844.8|843.3|844.18|842.68|0
1581025500000|2020-02-06 21:45:00|844.72|843.22|844.62|843.12|844.72|843.22|844.4|842.9|0
1581025800000|2020-02-06 21:50:00|844.63|843.13|844.69|843.19|844.69|843.19|844.4|842.9|0
1581026100000|2020-02-06 21:55:00|844.68|843.18|845.02|843.52|845.02|843.52|844.62|843.12|0
1581026400000|2020-02-06 22:00:00|845.01|843.51|844.99|843.49|845.03|843.53|844.92|843.42|0
1581026700000|2020-02-06 22:05:00|845.01|843.51|845.05|843.55|845.05|843.55|844.94|843.44|0
1581027000000|2020-02-06 22:10:00|845.03|843.53|845.01|843.51|845.07|843.57|844.97|843.47|0
1581027300000|2020-02-06 22:15:00|845.03|843.53|845.2|843.7|845.2|843.7|845.03|843.53|0
1581027600000|2020-02-06 22:20:00|845.31|843.81|845.12|843.62|845.31|843.81|845.01|843.51|0
1581027900000|2020-02-06 22:25:00|845.14|843.64|845.07|843.57|845.14|843.64|845.03|843.53|0
1581028200000|2020-02-06 22:30:00|845.05|843.55|845.07|843.57|845.07|843.57|845.05|843.55|0
1581028500000|2020-02-06 22:35:00|845.05|843.55|844.97|843.47|845.07|843.57|844.97|843.47|0
1581028800000|2020-02-06 22:40:00|844.99|843.49|845.01|843.51|845.03|843.53|844.99|843.49|0
1581029100000|2020-02-06 22:45:00|845.03|843.53|845.03|843.53|845.05|843.55|845.03|843.53|0
1581029400000|2020-02-06 22:50:00|845.05|843.55|845.05|843.55|845.05|843.55|845.03|843.53|0
1581029700000|2020-02-06 22:55:00|845.07|843.57|845.07|843.57|845.07|843.57|845.05|843.55|0
1581030000000|2020-02-06 23:00:00|845.11|843.61|845.13|843.63|845.32|843.82|844.82|843.32|0
1581030300000|2020-02-06 23:05:00|845.12|843.62|845.33|843.83|845.4|843.9|845.12|843.62|0
1581030600000|2020-02-06 23:10:00|845.32|843.82|845.29|843.79|845.33|843.83|845.11|843.61|0
1581030900000|2020-02-06 23:15:00|845.33|843.83|845.16|843.66|845.33|843.83|845.16|843.66|0
1581031200000|2020-02-06 23:20:00|845.15|843.65|845.04|843.54|845.16|843.66|845|843.5|0
1581031500000|2020-02-06 23:25:00|845.05|843.55|844.93|843.43|845.11|843.61|844.93|843.43|0
1581031800000|2020-02-06 23:30:00|844.94|843.44|845|843.5|845.04|843.54|844.82|843.32|0
1581032100000|2020-02-06 23:35:00|845.01|843.51|845.16|843.66|845.22|843.72|844.96|843.46|0
1581032400000|2020-02-06 23:40:00|845.15|843.65|845|843.5|845.16|843.66|844.93|843.43|0
1581032700000|2020-02-06 23:45:00|845.02|843.52|845|843.5|845.16|843.66|844.82|843.32|0
1581033000000|2020-02-06 23:50:00|844.99|843.49|845.22|843.72|845.22|843.72|844.93|843.43|0
1581033300000|2020-02-06 23:55:00|845.23|843.73|845.22|843.72|845.4|843.9|845.22|843.72|0
1581033600000|2020-02-07 00:00:00|845.23|843.73|845.11|843.61|845.4|843.9|845|843.5|0
1581033900000|2020-02-07 00:05:00|845.1|843.6|845.33|843.83|845.33|843.83|845|843.5|0
1581034200000|2020-02-07 00:10:00|845.31|843.81|845|843.5|845.33|843.83|844.93|843.43|0
1581034500000|2020-02-07 00:15:00|844.99|843.49|844.09|842.59|845.11|843.61|844.07|842.57|0
1581034800000|2020-02-07 00:20:00|844.08|842.58|844.31|842.81|844.31|842.81|843.89|842.39|0
1581035100000|2020-02-07 00:25:00|844.3|842.8|844.09|842.59|844.3|842.8|843.89|842.39|0
1581035400000|2020-02-07 00:30:00|844.08|842.58|843.77|842.27|844.08|842.58|843.67|842.17|0
1581035700000|2020-02-07 00:35:00|843.8|842.3|842.8|841.3|843.87|842.37|842.59|841.09|0
1581036000000|2020-02-07 00:40:00|842.81|841.31|842.48|840.98|843.03|841.53|842.37|840.87|0
1581036300000|2020-02-07 00:45:00|842.47|840.97|842.03|840.53|842.48|840.98|841.49|839.99|0
1581036600000|2020-02-07 00:50:00|842.04|840.54|842.56|841.06|842.56|841.06|841.93|840.43|0
1581036900000|2020-02-07 00:55:00|842.55|841.05|842.37|840.87|842.58|841.08|842.16|840.66|0
1581037200000|2020-02-07 01:00:00|842.38|840.88|842.56|841.06|842.79|841.29|842.36|840.86|0
1581037500000|2020-02-07 01:05:00|842.55|841.05|841.71|840.21|842.58|841.08|841.49|839.99|0
1581037800000|2020-02-07 01:10:00|841.72|840.22|842.14|840.64|842.14|840.64|841.49|839.99|0
1581038100000|2020-02-07 01:15:00|842.15|840.65|842.35|840.85|842.77|841.27|841.92|840.42|0
1581038400000|2020-02-07 01:20:00|842.36|840.86|842.35|840.85|842.45|840.95|841.92|840.42|0
1581038700000|2020-02-07 01:25:00|842.36|840.86|842.55|841.05|842.77|841.27|842.12|840.62|0
1581039000000|2020-02-07 01:30:00|842.56|841.06|842.57|841.07|842.78|841.28|842.15|840.65|0
1581039300000|2020-02-07 01:35:00|842.58|841.08|842.6|841.1|843.02|841.52|842.57|841.07|0
1581039600000|2020-02-07 01:40:00|842.62|841.12|842.81|841.31|843.03|841.53|842.59|841.09|0
1581039900000|2020-02-07 01:45:00|842.8|841.3|843.12|841.62|843.22|841.72|842.69|841.19|0
1581040200000|2020-02-07 01:50:00|843.11|841.61|842.76|841.26|843.2|841.7|842.53|841.03|0
1581040500000|2020-02-07 01:55:00|842.75|841.25|842.36|840.86|842.97|841.47|842.35|840.85|0
1581040800000|2020-02-07 02:00:00|842.41|840.91|842.68|841.18|842.78|841.28|842.41|840.91|0
1581041100000|2020-02-07 02:05:00|842.7|841.2|842.58|841.08|842.78|841.28|842.56|841.06|0
1581041400000|2020-02-07 02:10:00|842.6|841.1|842.77|841.27|842.78|841.28|842.56|841.06|0
1581041700000|2020-02-07 02:15:00|842.76|841.26|842.77|841.27|842.78|841.28|842.55|841.05|0
1581042000000|2020-02-07 02:20:00|842.78|841.28|843.2|841.7|843.21|841.71|842.67|841.17|0
1581042300000|2020-02-07 02:25:00|843.21|841.71|843.01|841.51|843.43|841.93|843.01|841.51|0
1581042600000|2020-02-07 02:30:00|843.02|841.52|843.23|841.73|843.44|841.94|843.02|841.52|0
1581042900000|2020-02-07 02:35:00|843.26|841.76|842.78|841.28|843.33|841.83|842.78|841.28|0
1581043200000|2020-02-07 02:40:00|842.79|841.29|842.8|841.3|843|841.5|842.78|841.28|0
1581043500000|2020-02-07 02:45:00|842.83|841.33|842.8|841.3|842.99|841.49|842.78|841.28|0
1581043800000|2020-02-07 02:50:00|842.81|841.31|842.38|840.88|842.81|841.31|842.37|840.87|0
1581044100000|2020-02-07 02:55:00|842.43|840.93|842.36|840.86|842.58|841.08|842.16|840.66|0
1581044400000|2020-02-07 03:00:00|842.37|840.87|842.55|841.05|842.79|841.29|842.36|840.86|0
1581044700000|2020-02-07 03:05:00|842.56|841.06|842.77|841.27|842.79|841.29|842.56|841.06|0
1581045000000|2020-02-07 03:10:00|842.78|841.28|842.37|840.87|842.78|841.28|842.26|840.76|0
1581045300000|2020-02-07 03:15:00|842.38|840.88|842.8|841.3|842.8|841.3|842.38|840.88|0
1581045600000|2020-02-07 03:20:00|842.77|841.27|842.8|841.3|842.81|841.31|842.69|841.19|0
1581045900000|2020-02-07 03:25:00|842.78|841.28|842.6|841.1|842.8|841.3|842.59|841.09|0
1581046200000|2020-02-07 03:30:00|842.59|841.09|842.59|841.09|842.6|841.1|842.38|840.88|0
1581046500000|2020-02-07 03:35:00|842.58|841.08|842.58|841.08|842.6|841.1|842.38|840.88|0
1581046800000|2020-02-07 03:40:00|842.59|841.09|842.8|841.3|842.8|841.3|842.58|841.08|0
1581047100000|2020-02-07 03:45:00|842.81|841.31|842.8|841.3|842.81|841.31|842.59|841.09|0
1581047400000|2020-02-07 03:50:00|842.77|841.27|842.81|841.31|842.81|841.31|842.7|841.2|0
1581047700000|2020-02-07 03:55:00|842.8|841.3|842.81|841.31|842.81|841.31|842.79|841.29|0
1581048000000|2020-02-07 04:00:00|842.87|841.37|842.79|841.29|843.01|841.51|842.78|841.28|0
1581048300000|2020-02-07 04:05:00|842.8|841.3|842.58|841.08|842.99|841.49|842.58|841.08|0
1581048600000|2020-02-07 04:10:00|842.57|841.07|842.57|841.07|842.58|841.08|842.37|840.87|0
1581048900000|2020-02-07 04:15:00|842.58|841.08|842.58|841.08|842.58|841.08|842.38|840.88|0
1581049200000|2020-02-07 04:20:00|842.56|841.06|842.59|841.09|842.59|841.09|842.49|840.99|0
1581049500000|2020-02-07 04:25:00|842.58|841.08|842.8|841.3|842.8|841.3|842.58|841.08|0
1581049800000|2020-02-07 04:30:00|842.79|841.29|842.58|841.08|842.79|841.29|842.58|841.08|0
1581050100000|2020-02-07 04:35:00|842.57|841.07|842.58|841.08|842.58|841.08|842.37|840.87|0
1581050400000|2020-02-07 04:40:00|842.59|841.09|842.58|841.08|842.69|841.19|842.58|841.08|0
1581050700000|2020-02-07 04:45:00|842.57|841.07|842.56|841.06|842.58|841.08|842.47|840.97|0
1581051000000|2020-02-07 04:50:00|842.57|841.07|842.57|841.07|842.77|841.27|842.56|841.06|0
1581051300000|2020-02-07 04:55:00|842.58|841.08|842.58|841.08|842.59|841.09|842.57|841.07|0
1581051600000|2020-02-07 05:00:00|842.57|841.07|842.57|841.07|842.77|841.27|842.38|840.88|0
1581051900000|2020-02-07 05:05:00|842.58|841.08|842.57|841.07|842.58|841.08|842.57|841.07|0
1581052200000|2020-02-07 05:10:00|842.58|841.08|842.35|840.85|842.58|841.08|842.35|840.85|0
1581052500000|2020-02-07 05:15:00|842.36|840.86|842.12|840.62|842.45|840.95|842.11|840.61|0
1581052800000|2020-02-07 05:20:00|842.13|840.63|842.14|840.64|842.34|840.84|842.12|840.62|0
1581053100000|2020-02-07 05:25:00|842.15|840.65|842.36|840.86|842.55|841.05|842.13|840.63|0
1581053400000|2020-02-07 05:30:00|842.35|840.85|842.36|840.86|842.47|840.97|842.35|840.85|0
1581053700000|2020-02-07 05:35:00|842.35|840.85|842.36|840.86|842.45|840.95|842.16|840.66|0
1581054000000|2020-02-07 05:40:00|842.35|840.85|842.36|840.86|842.36|840.86|842.35|840.85|0
1581054300000|2020-02-07 05:45:00|842.37|840.87|842.58|841.08|842.78|841.28|842.36|840.86|0
1581054600000|2020-02-07 05:50:00|842.57|841.07|842.58|841.08|842.59|841.09|842.57|841.07|0
1581054900000|2020-02-07 05:55:00|842.57|841.07|842.37|840.87|842.58|841.08|842.36|840.86|0
1581055200000|2020-02-07 06:00:00|842.36|840.86|842.16|840.66|842.58|841.08|842.16|840.66|0
1581055500000|2020-02-07 06:05:00|842.15|840.65|842.37|840.87|842.37|840.87|841.94|840.44|0
1581055800000|2020-02-07 06:10:00|842.38|840.88|842.4|840.9|842.6|841.1|842.38|840.88|0
1581056100000|2020-02-07 06:15:00|842.39|840.89|843.03|841.53|843.03|841.53|842.39|840.89|0
1581056400000|2020-02-07 06:20:00|843.02|841.52|843.87|842.37|843.88|842.38|843.02|841.52|0
1581056700000|2020-02-07 06:25:00|843.86|842.36|844.28|842.78|844.49|842.99|843.86|842.36|0
1581057000000|2020-02-07 06:30:00|844.31|842.81|844.26|842.76|844.46|842.96|844.07|842.57|0
1581057300000|2020-02-07 06:35:00|844.32|842.82|844.03|842.53|844.46|842.96|844.02|842.52|0
1581057600000|2020-02-07 06:40:00|844.02|842.52|844.03|842.53|844.03|842.53|844.02|842.52|0
1581057900000|2020-02-07 06:45:00|844.02|842.52|844.42|842.92|844.42|842.92|844.02|842.52|0
1581058200000|2020-02-07 06:50:00|844.43|842.93|844.05|842.55|844.46|842.96|844.05|842.55|0
1581058500000|2020-02-07 06:55:00|844.04|842.54|844.05|842.55|844.25|842.75|844.03|842.53|0
1581058800000|2020-02-07 07:00:00|844.1|842.6|843.82|842.32|845.05|843.55|843.82|842.32|0
1581059100000|2020-02-07 07:05:00|843.83|842.33|843.64|842.14|844.03|842.53|843.63|842.13|0
1581059400000|2020-02-07 07:10:00|843.7|842.2|843.86|842.36|844.06|842.56|843.65|842.15|0
1581059700000|2020-02-07 07:15:00|843.88|842.38|843.86|842.36|844.28|842.78|843.86|842.36|0
1581060000000|2020-02-07 07:20:00|843.87|842.37|843.37|841.87|843.87|842.37|843.37|841.87|0
1581060300000|2020-02-07 07:25:00|843.42|841.92|842.67|841.17|843.43|841.93|842.36|840.86|0
1581060600000|2020-02-07 07:30:00|842.66|841.16|842.59|841.09|842.81|841.31|842.15|840.65|0
1581060900000|2020-02-07 07:35:00|842.6|841.1|842.17|840.67|842.81|841.31|842.16|840.66|0
1581061200000|2020-02-07 07:40:00|842.22|840.72|842.39|840.89|842.59|841.09|842.17|840.67|0
1581061500000|2020-02-07 07:45:00|842.4|840.9|842.2|840.7|842.4|840.9|842|840.5|0
1581061800000|2020-02-07 07:50:00|842.19|840.69|842.59|841.09|842.59|841.09|842.18|840.68|0
1581062100000|2020-02-07 07:55:00|842.53|841.03|842.41|840.91|842.7|841.2|842.2|840.7|0
1581062400000|2020-02-07 08:00:00|842.57|841.07|837.68|836.98|843.11|841.61|837.68|836.48|0
1581062700000|2020-02-07 08:05:00|837.58|836.88|839.28|837.48|839.28|837.48|836.98|835.68|54
1581063000000|2020-02-07 08:10:00|839.18|837.38|838.88|837.18|839.18|837.48|837.78|836.78|9
1581063300000|2020-02-07 08:15:00|838.98|837.08|838.18|837.38|838.98|837.38|837.98|836.98|2
1581063600000|2020-02-07 08:20:00|838.08|836.18|836.98|835.98|838.18|836.28|836.48|835.68|30
1581063900000|2020-02-07 08:25:00|836.88|836.58|836.48|835.68|837.78|836.68|836.28|835.68|53
1581064200000|2020-02-07 08:30:00|836.38|834.58|835.78|834.78|836.48|834.78|835.58|834.28|4
1581064500000|2020-02-07 08:35:00|835.68|835.08|835.08|834.18|836.28|835.08|834.78|834.18|67
1581064800000|2020-02-07 08:40:00|835.07|834.17|834.87|833.37|835.17|834.17|834.37|833.17|4
1581065100000|2020-02-07 08:45:00|834.77|833.27|832.37|831.57|834.87|833.37|832.07|831.17|121
1581065400000|2020-02-07 08:50:00|832.27|831.17|831.47|830.87|832.97|831.17|831.37|830.67|143
1581065700000|2020-02-07 08:55:00|831.57|830.97|831.87|830.87|832.37|831.27|831.47|830.87|100
1581066000000|2020-02-07 09:00:00|831.77|830.67|832.57|831.07|832.67|831.07|831.37|830.67|130
1581066300000|2020-02-07 09:05:00|832.67|830.97|832.97|831.47|833.17|832.17|832.27|830.97|84
1581066600000|2020-02-07 09:10:00|833.07|831.37|833.87|832.37|833.87|832.37|832.67|831.37|10
1581066900000|2020-02-07 09:15:00|833.97|832.47|833.57|832.67|834.07|832.67|833.47|832.37|0
1581067200000|2020-02-07 09:20:00|833.47|832.57|833.37|831.87|833.57|832.57|832.67|831.67|11
1581067500000|2020-02-07 09:25:00|833.27|831.77|831.97|830.67|833.47|831.97|831.97|830.67|4
1581067800000|2020-02-07 09:30:00|831.87|830.77|831.97|831.27|831.97|831.27|831.77|830.67|0
1581068100000|2020-02-07 09:35:00|831.87|830.67|831.27|830.67|831.87|831.17|831.27|830.67|28
1581068400000|2020-02-07 09:40:00|831.17|830.17|830.57|829.87|831.17|830.17|830.57|829.87|40
1581068700000|2020-02-07 09:45:00|830.47|829.67|829.57|828.77|830.47|829.67|829.27|828.67|149
1581069000000|2020-02-07 09:50:00|829.47|828.67|829.27|828.37|829.47|828.77|829.07|828.37|5
1581069300000|2020-02-07 09:55:00|829.17|828.57|829.17|828.37|829.17|828.57|829.07|828.17|6
1581069600000|2020-02-07 10:00:00|829.57|828.27|829.47|828.87|829.67|828.87|829.47|828.27|14
1581069900000|2020-02-07 10:05:00||828.47||828.77||828.77||828.47|6
1581070200000|2020-02-07 10:10:00|829.37|828.87|829.27|828.67|829.37|828.87|829.27|828.17|7
1581070500000|2020-02-07 10:15:00|829.87|828.77|830.57|829.17|830.57|829.17|829.47|828.67|30
1581070800000|2020-02-07 10:20:00|830.67|829.27|830.97|829.57|831.17|829.67|830.67|829.07|11
1581071100000|2020-02-07 10:25:00|831.07|829.67|831.17|830.47|831.27|830.47|830.77|829.57|5
1581071400000|2020-02-07 10:30:00|831.07|829.87|830.57|829.07|831.57|830.47|830.47|829.07|68
1581071700000|2020-02-07 10:35:00|830.47|828.97|830.07|828.97|830.57|829.07|829.97|828.67|11
1581072000000|2020-02-07 10:40:00|829.97|828.87|829.47|828.37|829.97|828.87|829.47|828.27|0
1581072300000|2020-02-07 10:45:00|829.57|828.27|829.17|828.17|829.57|828.37|829.17|828.17|1
1581072600000|2020-02-07 10:50:00|829.07||828.97||829.17||828.97||4
1581072900000|2020-02-07 10:55:00|828.87|827.67|828.67|827.67|828.97|827.67|828.67|827.67|1
1581073200000|2020-02-07 11:00:00|828.57|827.77|828.97|827.47|829.17|827.77|828.17|827.17|49
1581073500000|2020-02-07 11:05:00|829.07|827.57|828.87|827.37|829.07|828.27|828.57|827.17|13
1581073800000|2020-02-07 11:10:00|828.77|827.47|828.87|827.47|828.97|827.57|828.57|827.17|3
1581074100000|2020-02-07 11:15:00|828.97|827.37|830.07|828.67|830.07|828.67|828.87|827.37|0
1581074400000|2020-02-07 11:20:00|829.97|828.57|830.07|828.57|830.47|828.97|829.97|828.57|2
1581074700000|2020-02-07 11:25:00|829.97|828.67|829.27|827.87|830.07|828.67|829.27|827.87|0
1581075000000|2020-02-07 11:30:00|829.17|827.77|828.67|827.27|829.27|827.87|828.57|827.17|1
1581075300000|2020-02-07 11:35:00|828.57|827.17|828.27|827.17|828.57|827.27|828.17|827.17|4
1581075600000|2020-02-07 11:40:00|828.17|827.27|827.87|827.27|828.17|827.27|827.87|827.27|24
1581076200000|2020-02-07 11:50:00|827.97|827.37|828.17|827.17|828.17|827.37|827.77|827.17|48
1581076500000|2020-02-07 11:55:00|828.07|827.27|828.17|827.27|828.17|827.27|828.07|827.17|0
1581076800000|2020-02-07 12:00:00||827.17||827.17||827.27||827.17|1
1581077100000|2020-02-07 12:05:00||827.27||827.47||827.47||827.17|0
1581077400000|2020-02-07 12:10:00|828.07|827.57|827.97|826.67|828.17|827.57|827.87|826.67|55
1581077700000|2020-02-07 12:15:00|827.87|826.47|827.67|826.27|827.87|826.77|827.67|826.27|0
1581078000000|2020-02-07 12:20:00|827.57|826.37|827.07|826.17|827.67|826.37|827.07|826.17|3
1581078300000|2020-02-07 12:25:00|826.97|825.97|826.87|825.97|826.97|825.97|826.87|825.97|55
1581078600000|2020-02-07 12:30:00|826.77|826.07|826.77|825.97|826.77|826.27|826.77|825.57|40
1581078900000|2020-02-07 12:35:00|827.27|825.87|828.07|826.67|828.17|826.67|827.27|825.87|29
1581079200000|2020-02-07 12:40:00|828.24|826.84|828.24|826.74|828.44|827.04|828.04|826.64|0
1581079500000|2020-02-07 12:45:00|828.14|826.84|827.84|826.44|828.24|826.84|827.64|826.44|0
1581079800000|2020-02-07 12:50:00|827.74|826.54|827.64|826.44|827.84|826.54|827.54|826.44|0
1581080100000|2020-02-07 12:55:00|827.54||827.34||827.64||827.34||0
1581080400000|2020-02-07 13:00:00|827.54|826.84|827.34|826.44|827.54|826.84|827.34|826.44|9
1581080700000|2020-02-07 13:05:00|827.24|825.84|826.74|825.34|827.24|825.84|826.74|825.34|8
1581081000000|2020-02-07 13:10:00|826.84|825.44|826.64|825.24|826.84|825.54|826.64|825.24|1
1581081300000|2020-02-07 13:15:00|826.54|825.34|826.24|825.14|826.64|825.34|826.14|824.64|1
1581081600000|2020-02-07 13:20:00|826.94|825.04|826.94|825.74|826.94|825.74|826.94|825.04|6
1581081900000|2020-02-07 13:25:00||825.84||825.84||826.04||825.64|0
1581082200000|2020-02-07 13:30:00|826.84|825.94|826.84|825.44|826.94|826.34|826.84|825.34|20
1581082500000|2020-02-07 13:35:00|826.74|825.34|826.14|825.24|826.74|825.44|826.04|824.54|13
1581082800000|2020-02-07 13:40:00|826.74|825.14|825.44|824.14|826.74|825.24|825.44|824.14|2
1581083100000|2020-02-07 13:45:00|826.04|824.24|826.74|825.64|826.84|825.64|825.84|824.14|23
1581083400000|2020-02-07 13:50:00||825.74||825.64||826.04||825.64|0
1581083700000|2020-02-07 13:55:00|826.64|825.54|826.14|825.04|826.64|825.54|826.14|824.94|14
1581084000000|2020-02-07 14:00:00|826.34|825.14|826.74|825.54|826.84|825.84|826.34|825.04|13
1581084300000|2020-02-07 14:05:00|826.64|825.64|826.64|825.74|826.64|825.74|826.64|825.54|0
1581084600000|2020-02-07 14:10:00||825.64||825.64||825.84||825.54|0
1581084900000|2020-02-07 14:15:00||825.54||825.84||825.94||825.54|1
1581085200000|2020-02-07 14:20:00|827.14||826.94||827.14||826.94||2
1581085500000|2020-02-07 14:25:00|827.14|825.94|827.14|826.34|827.14|826.34|827.14|825.94|51
1581085800000|2020-02-07 14:30:00|827.04|825.84|826.84|825.44|827.54|826.34|826.74|824.94|104
1581086100000|2020-02-07 14:35:00|826.74|825.34|827.84|826.94|827.84|826.94|826.44|825.24|61
1581086400000|2020-02-07 14:40:00|827.74|827.04|827.74|827.14|827.74|827.14|827.74|826.94|0
1581086700000|2020-02-07 14:45:00|827.64|826.44|827.64|826.94|827.64|827.04|827.44|826.34|35
1581087000000|2020-02-07 14:50:00|827.24|826.64|827.74|826.64|827.84|826.74|827.24|826.54|21
1581087300000|2020-02-07 14:55:00|827.64|826.34|827.14|825.94|827.64|826.34|827.04|825.74|20
1581087600000|2020-02-07 15:00:00|827.04|825.74|826.24|824.84|827.14|825.84|826.14|824.84|3
1581087900000|2020-02-07 15:05:00|826.34|824.94|826.54|825.14|826.74|825.44|825.94|824.84|0
1581088200000|2020-02-07 15:10:00|826.53|825.13|827.13|826.33|827.13|826.53|826.53|825.13|25
1581088500000|2020-02-07 15:15:00|827.33|826.43|828.17|826.67|829.03|826.83|827.33|824.83|96
1581088800000|2020-02-07 15:20:00|828.18|826.68|828.41|826.91|828.44|826.94|828.18|826.68|0
1581089100000|2020-02-07 15:25:00|828.42|826.92|828.63|827.13|828.82|827.32|828.18|826.68|750
1581089400000|2020-02-07 15:30:00|828.64|827.14|828.41|826.91|828.86|827.36|828.41|826.91|0
1581089700000|2020-02-07 15:35:00|828.42|826.92|828.4|826.9|828.65|827.15|828.4|826.9|0
1581090000000|2020-02-07 15:40:00|828.41|826.91|829.24|827.74|829.44|827.94|828.19|826.69|0
1581090300000|2020-02-07 15:45:00|829.23|827.73|829.38|827.88|829.58|828.08|828.78|827.28|0
1581090600000|2020-02-07 15:50:00|829.39|827.89|829.56|828.06|829.77|828.27|829.35|827.85|0
1581090900000|2020-02-07 15:55:00|829.57|828.07|829.54|828.04|830.01|828.51|829.54|828.04|0
1581091200000|2020-02-07 16:00:00|829.53|828.03|829.34|827.84|829.54|828.04|828.91|827.41|0
1581091500000|2020-02-07 16:05:00|829.33|827.83|829.35|827.85|829.61|828.11|829.14|827.64|0
1581091800000|2020-02-07 16:10:00|829.29|827.79|829.37|827.87|829.37|827.87|828.93|827.43|0
1581092100000|2020-02-07 16:15:00|829.36|827.86|829.96|828.46|829.96|828.46|829.36|827.86|0
1581092400000|2020-02-07 16:20:00|830.02|828.52|830.63|829.13|830.81|829.31|830.02|828.52|0
1581092700000|2020-02-07 16:25:00|830.62|829.12|830.62|829.12|830.83|829.33|830.42|828.92|0
1581093000000|2020-02-07 16:30:00|830.63|829.13|830.82|829.32|831.07|829.57|830.61|829.11|0
1581093300000|2020-02-07 16:35:00|830.81|829.31|830.42|828.92|830.82|829.32|830.23|828.73|0
1581093600000|2020-02-07 16:40:00|830.41|828.91|830.21|828.71|830.43|828.93|830.02|828.52|0
1581093900000|2020-02-07 16:45:00|830.2|828.7|829.77|828.27|830.21|828.71|829.75|828.25|0
1581094200000|2020-02-07 16:50:00|829.76|828.26|829.98|828.48|829.99|828.49|829.75|828.25|0
1581094500000|2020-02-07 16:55:00|829.93|828.43|830.39|828.89|830.39|828.89|829.79|828.29|0
1581094800000|2020-02-07 17:00:00|830.34|828.84|830.25|828.75|830.46|828.96|830.02|828.52|0
1581095100000|2020-02-07 17:05:00|830.26|828.76|830.46|828.96|830.69|829.19|830.26|828.76|0
1581095400000|2020-02-07 17:10:00|830.45|828.95|830.48|828.98|830.48|828.98|830.06|828.56|0
1581095700000|2020-02-07 17:15:00|830.49|828.99|830.48|828.98|830.5|829|830.3|828.8|0
1581096000000|2020-02-07 17:20:00|830.49|828.99|830.3|828.8|830.7|829.2|830.29|828.79|0
1581096300000|2020-02-07 17:25:00|830.31|828.81|830.31|828.81|830.32|828.82|830.09|828.59|0
1581096600000|2020-02-07 17:30:00|830.3|828.8|830.06|828.56|830.32|828.82|830.05|828.55|0
1581096900000|2020-02-07 17:35:00|830.05|828.55|830.04|828.54|830.26|828.76|829.84|828.34|0
1581097200000|2020-02-07 17:40:00|830.05|828.55|829.83|828.33|830.06|828.56|829.83|828.33|0
1581097500000|2020-02-07 17:45:00|829.84|828.34|830.04|828.54|830.04|828.54|829.83|828.33|0
1581097800000|2020-02-07 17:50:00|830.03|828.53|829.84|828.34|830.05|828.55|829.83|828.33|0
1581098100000|2020-02-07 17:55:00|829.85|828.35|830.25|828.75|830.26|828.76|829.82|828.32|0
1581098400000|2020-02-07 18:00:00|830.24|828.74|830.03|828.53|830.25|828.75|829.83|828.33|0
1581098700000|2020-02-07 18:05:00|830.04|828.54|829.92|828.42|830.04|828.54|829.81|828.31|0
1581099000000|2020-02-07 18:10:00|830.02|828.52|829.8|828.3|830.02|828.52|829.8|828.3|0
1581099300000|2020-02-07 18:15:00|829.81|828.31|829.8|828.3|830.02|828.52|829.79|828.29|0
1581099600000|2020-02-07 18:20:00|829.81|828.31|829.81|828.31|829.81|828.31|829.6|828.1|0
1581099900000|2020-02-07 18:25:00|829.82|828.32|829.84|828.34|829.94|828.44|829.8|828.3|0
1581100200000|2020-02-07 18:30:00|829.85|828.35|829.25|827.75|830.05|828.55|829.18|827.68|0
1581100500000|2020-02-07 18:35:00|829.39|827.89|829.16|827.66|830.24|828.74|829.16|827.66|0
1581100800000|2020-02-07 18:40:00|829.15|827.65|829.18|827.68|829.38|827.88|828.95|827.45|0
1581101100000|2020-02-07 18:45:00|829.17|827.67|828.93|827.43|829.17|827.67|828.73|827.23|0
1581101400000|2020-02-07 18:50:00|828.92|827.42|829.14|827.64|829.15|827.65|828.91|827.41|0
1581101700000|2020-02-07 18:55:00|829.19|827.69|828.67|827.17|829.33|827.83|828.67|827.17|0
1581102000000|2020-02-07 19:00:00|828.66|827.16|828.05|826.55|828.67|827.17|828|826.5|0
1581102300000|2020-02-07 19:05:00|828.19|826.69|827.98|826.48|828.44|826.94|827.79|826.29|0
1581102600000|2020-02-07 19:10:00|827.99|826.49|827.76|826.26|828|826.5|827.73|826.23|0
1581102900000|2020-02-07 19:15:00|827.77|826.27|827.97|826.47|828.21|826.71|827.75|826.25|0
1581103200000|2020-02-07 19:20:00|827.96|826.46|827.75|826.25|827.99|826.49|827.55|826.05|0
1581103500000|2020-02-07 19:25:00|827.74|826.24|828.02|826.52|828.22|826.72|827.74|826.24|0
1581103800000|2020-02-07 19:30:00|828.08|826.58|828.44|826.94|828.65|827.15|828.08|826.58|0
1581104100000|2020-02-07 19:35:00|828.45|826.95|828.43|826.93|828.67|827.17|828.42|826.92|0
1581104400000|2020-02-07 19:40:00|828.38|826.88|828.7|827.2|828.7|827.2|828.21|826.71|0
1581104700000|2020-02-07 19:45:00|828.69|827.19|828.26|826.76|828.69|827.19|828.25|826.75|0
1581105000000|2020-02-07 19:50:00|828.29|826.79|828.28|826.78|828.47|826.97|828.01|826.51|0
1581105300000|2020-02-07 19:55:00|828.31|826.81|828.3|826.8|828.51|827.01|828.24|826.74|0
1581105600000|2020-02-07 20:00:00|828.31|826.81|828.27|826.77|828.53|827.03|828.09|826.59|0
1581105900000|2020-02-07 20:05:00|828.28|826.78|828.08|826.58|828.3|826.8|828.07|826.57|0
1581106200000|2020-02-07 20:10:00|828.07|826.57|828.27|826.77|828.28|826.78|828.04|826.54|0
1581106500000|2020-02-07 20:15:00|828.26|826.76|828.27|826.77|828.48|826.98|828.06|826.56|0
1581106800000|2020-02-07 20:20:00|828.26|826.76|827.85|826.35|828.26|826.76|827.82|826.32|0
1581107100000|2020-02-07 20:25:00|827.84|826.34|828.06|826.56|828.27|826.77|827.83|826.33|0
1581107400000|2020-02-07 20:30:00|828.05|826.55|828.5|827|828.5|827|828.05|826.55|0
1581107700000|2020-02-07 20:35:00|828.49|826.99|828.09|826.59|828.49|826.99|827.87|826.37|0
1581108000000|2020-02-07 20:40:00|828.08|826.58|828.52|827.02|828.53|827.03|828.07|826.57|0
1581108300000|2020-02-07 20:45:00|828.51|827.01|828.68|827.18|828.92|827.42|828.5|827|0
1581108600000|2020-02-07 20:50:00|828.69|827.19|827.6|826.1|828.71|827.21|827.58|826.08|0
1581108900000|2020-02-07 20:55:00|827.59|826.09|828.24|826.74|828.26|826.76|827.57|826.07|0
1581109200000|2020-02-07 21:00:00|828.25|826.75|828.27|826.77|828.43|826.93|827.59|826.09|0
1581109500000|2020-02-07 21:05:00|828.28|826.78|827.83|826.33|828.32|826.82|827.83|826.33|0
1581109800000|2020-02-07 21:10:00|827.84|826.34|827.94|826.44|828.01|826.51|827.55|826.05|0
1581110100000|2020-02-07 21:15:00|827.95|826.45|828.01|826.51|828.01|826.51|827.92|826.42|0
1581110400000|2020-02-07 21:20:00|827.99|826.49|827.97|826.47|827.99|826.49|827.93|826.43|0
1581110700000|2020-02-07 21:25:00|827.99|826.49|827.97|826.47|827.99|826.49|827.93|826.43|0
1581111000000|2020-02-07 21:30:00|827.95|826.45|827.68|826.18|827.96|826.46|827.63|826.13|0
1581111300000|2020-02-07 21:35:00|827.69|826.19|827.63|826.13|827.85|826.35|827.5|826|0
1581111600000|2020-02-07 21:40:00|827.62|826.12|827.63|826.13|827.74|826.24|827.57|826.07|0
1581111900000|2020-02-07 21:45:00|827.62|826.12|827.39|825.89|827.63|826.13|827.39|825.89|0
1581112200000|2020-02-07 21:50:00|827.4|825.9|827.4|825.9|827.57|826.07|827.39|825.89|0
1581112500000|2020-02-07 21:55:00|827.46|825.96|827.38|825.88|827.5|826|827.28|825.78|0
1581112800000|2020-02-07 22:00:00|827.44|825.94|827.44|825.94|827.44|825.94|827.44|825.94|0
1581289200000|2020-02-09 23:00:00|827.85|826.35|828.47|826.97|828.47|826.97|827.57|826.07|0
1581289500000|2020-02-09 23:05:00|828.49|826.99|828.36|826.86|828.8|827.3|828.18|826.68|0
1581289800000|2020-02-09 23:10:00|828.39|826.89|827.85|826.35|828.58|827.08|827.79|826.29|0
1581290100000|2020-02-09 23:15:00|827.86|826.36|827.57|826.07|828.07|826.57|827.54|826.04|0
1581290400000|2020-02-09 23:20:00|827.58|826.08|827.29|825.79|827.85|826.35|827.29|825.79|0
1581290700000|2020-02-09 23:25:00|827.3|825.8|826.96|825.46|827.35|825.85|826.89|825.39|0
1581291000000|2020-02-09 23:30:00|826.99|825.49|824.38|822.88|827|825.5|823.94|822.44|0
1581291300000|2020-02-09 23:35:00|824.37|822.87|824.87|823.37|824.93|823.43|823.08|821.58|0
1581291600000|2020-02-09 23:40:00|824.86|823.36|824.59|823.09|824.94|823.44|823.98|822.48|0
1581291900000|2020-02-09 23:45:00|824.6|823.1|825.09|823.59|825.31|823.81|824.6|823.1|0
1581292200000|2020-02-09 23:50:00|825.08|823.58|824.94|823.44|825.31|823.81|824.87|823.37|0
1581292500000|2020-02-09 23:55:00|824.95|823.45|824.81|823.31|825.11|823.61|824.76|823.26|0
1581292800000|2020-02-10 00:00:00|824.82|823.32|825.55|824.05|825.55|824.05|824.81|823.31|0
1581293100000|2020-02-10 00:05:00|825.54|824.04|825.38|823.88|825.55|824.05|825.1|823.6|0
1581293400000|2020-02-10 00:10:00|825.37|823.87|824.94|823.44|825.37|823.87|824.88|823.38|0
1581293700000|2020-02-10 00:15:00|824.95|823.45|825.91|824.41|826.45|824.95|824.94|823.44|0
1581294000000|2020-02-10 00:20:00|825.92|824.42|826.17|824.67|826.36|824.86|825.74|824.24|0
1581294300000|2020-02-10 00:25:00|826.18|824.68|826.41|824.91|826.62|825.12|826.17|824.67|0
1581294600000|2020-02-10 00:30:00|826.42|824.92|826.64|825.14|826.64|825.14|826.4|824.9|0
1581294900000|2020-02-10 00:35:00|826.65|825.15|826.64|825.14|826.86|825.36|826.62|825.12|0
1581295200000|2020-02-10 00:40:00|826.63|825.13|826.84|825.34|826.85|825.35|826.62|825.12|0
1581295500000|2020-02-10 00:45:00|826.85|825.35|826.4|824.9|826.85|825.35|826.39|824.89|0
1581295800000|2020-02-10 00:50:00|826.41|824.91|826.51|825.01|826.62|825.12|826.2|824.7|0
1581296100000|2020-02-10 00:55:00|826.54|825.04|826.44|824.94|826.62|825.12|826|824.5|0
1581296400000|2020-02-10 01:00:00|826.45|824.95|826.43|824.93|826.89|825.39|826.33|824.83|0
1581296700000|2020-02-10 01:05:00|826.44|824.94|826.43|824.93|826.45|824.95|825.99|824.49|0
1581297000000|2020-02-10 01:10:00|826.44|824.94|826.25|824.75|826.44|824.94|826.01|824.51|0
1581297300000|2020-02-10 01:15:00|826.24|824.74|826.92|825.42|827.12|825.62|826.24|824.74|0
1581297600000|2020-02-10 01:20:00|826.91|825.41|827.11|825.61|827.11|825.61|826.67|825.17|0
1581297900000|2020-02-10 01:25:00|827.12|825.62|826.87|825.37|827.34|825.84|826.66|825.16|0
1581298200000|2020-02-10 01:30:00|826.88|825.38|827.52|826.02|827.52|826.02|826.47|824.97|0
1581298500000|2020-02-10 01:35:00|827.54|826.04|827.95|826.45|828.41|826.91|827.54|826.04|0
1581298800000|2020-02-10 01:40:00|827.94|826.44|829.21|827.71|829.4|827.9|827.94|826.44|0
1581299100000|2020-02-10 01:45:00|829.23|827.73|829.39|827.89|829.63|828.13|828.96|827.46|0
1581299400000|2020-02-10 01:50:00|829.4|827.9|828.98|827.48|829.4|827.9|828.77|827.27|0
1581299700000|2020-02-10 01:55:00|828.99|827.49|828.77|827.27|829.19|827.69|828.56|827.06|0
1581300000000|2020-02-10 02:00:00|828.78|827.28|829.19|827.69|829.41|827.91|828.57|827.07|0
1581300300000|2020-02-10 02:05:00|829.2|827.7|829.4|827.9|829.41|827.91|828.77|827.27|0
1581300600000|2020-02-10 02:10:00|829.41|827.91|829.86|828.36|829.86|828.36|829.4|827.9|0
1581300900000|2020-02-10 02:15:00|829.87|828.37|830.05|828.55|830.29|828.79|829.84|828.34|0
1581301200000|2020-02-10 02:20:00|830.06|828.56|829.85|828.35|830.26|828.76|829.84|828.34|0
1581301500000|2020-02-10 02:25:00|829.86|828.36|830.06|828.56|830.27|828.77|829.85|828.35|0
1581301800000|2020-02-10 02:30:00|830.07|828.57|830.75|829.25|830.94|829.44|829.84|828.34|0
1581302100000|2020-02-10 02:35:00|830.74|829.24|830.93|829.43|830.94|829.44|830.51|829.01|0
1581302400000|2020-02-10 02:40:00|830.92|829.42|830.7|829.2|830.93|829.43|830.5|829|0
1581302700000|2020-02-10 02:45:00|830.68|829.18|830.51|829.01|830.68|829.18|830.3|828.8|0
1581303000000|2020-02-10 02:50:00|830.52|829.02|830.3|828.8|830.52|829.02|830.3|828.8|0
1581303300000|2020-02-10 02:55:00|830.31|828.81|830.29|828.79|830.51|829.01|830.07|828.57|0
1581303600000|2020-02-10 03:00:00|830.3|828.8|830.3|828.8|830.52|829.02|830.3|828.8|0
1581303900000|2020-02-10 03:05:00|830.31|828.81|830.33|828.83|830.51|829.01|830.12|828.62|0
1581304200000|2020-02-10 03:10:00|830.35|828.85|830.3|828.8|830.51|829.01|830.1|828.6|0
1581304500000|2020-02-10 03:15:00|830.31|828.81|829.68|828.18|830.31|828.81|829.68|828.18|0
1581304800000|2020-02-10 03:20:00|829.67|828.17|829.69|828.19|829.89|828.39|829.66|828.16|0
1581305100000|2020-02-10 03:25:00|829.72|828.22|829.69|828.19|829.89|828.39|829.68|828.18|0
1581305400000|2020-02-10 03:30:00|829.68|828.18|829.47|827.97|829.68|828.18|829.47|827.97|0
1581305700000|2020-02-10 03:35:00|829.48|827.98|829.66|828.16|829.67|828.17|829.45|827.95|0
1581306000000|2020-02-10 03:40:00|829.67|828.17|829.85|828.35|830.07|828.57|829.66|828.16|0
1581306300000|2020-02-10 03:45:00|829.86|828.36|829.65|828.15|829.86|828.36|829.63|828.13|0
1581306600000|2020-02-10 03:50:00|829.64|828.14|829.44|827.94|829.64|828.14|829.32|827.82|0
1581306900000|2020-02-10 03:55:00|829.43|827.93|829.23|827.73|829.45|827.95|829.23|827.73|0
1581307200000|2020-02-10 04:00:00|829.24|827.74|829.45|827.95|829.45|827.95|829.23|827.73|0
1581307500000|2020-02-10 04:05:00|829.42|827.92|829.05|827.55|829.42|827.92|829.05|827.55|0
1581307800000|2020-02-10 04:10:00|829.04|827.54|829.26|827.76|829.26|827.76|829.03|827.53|0
1581308100000|2020-02-10 04:15:00|829.27|827.77|829.05|827.55|829.46|827.96|829.05|827.55|0
1581308400000|2020-02-10 04:20:00|829.04|827.54|829.26|827.76|829.26|827.76|829.04|827.54|0
1581308700000|2020-02-10 04:25:00|829.2|827.7|829.06|827.56|829.26|827.76|829.06|827.56|0
1581309000000|2020-02-10 04:30:00|829.08|827.58|829.07|827.57|829.08|827.58|829.06|827.56|0
1581309300000|2020-02-10 04:35:00|829.06|827.56|829.09|827.59|829.28|827.78|828.84|827.34|0
1581309600000|2020-02-10 04:40:00|829.08|827.58|829.3|827.8|829.31|827.81|829.08|827.58|0
1581309900000|2020-02-10 04:45:00|829.3|827.8|829.09|827.59|829.3|827.8|829.08|827.58|0
1581310200000|2020-02-10 04:50:00|829.12|827.62|828.63|827.13|829.18|827.68|828.62|827.12|0
1581310500000|2020-02-10 04:55:00|828.62|827.12|828.22|826.72|828.62|827.12|828.2|826.7|0
1581310800000|2020-02-10 05:00:00|828.23|826.73|828.44|826.94|828.64|827.14|828.23|826.73|0
1581311100000|2020-02-10 05:05:00|828.43|826.93|828.43|826.93|828.64|827.14|828.22|826.72|0
1581311400000|2020-02-10 05:10:00|828.44|826.94|828.61|827.11|828.64|827.14|828.42|826.92|0
1581311700000|2020-02-10 05:15:00|828.6|827.1|828.43|826.93|828.61|827.11|828.21|826.71|0
1581312000000|2020-02-10 05:20:00|828.4|826.9|828.86|827.36|828.95|827.45|828.33|826.83|0
1581312300000|2020-02-10 05:25:00|828.85|827.35|829.05|827.55|829.05|827.55|828.84|827.34|0
1581312600000|2020-02-10 05:30:00|829.04|827.54|829.06|827.56|829.06|827.56|828.84|827.34|0
1581312900000|2020-02-10 05:35:00|829.05|827.55|829.47|827.97|829.47|827.97|828.85|827.35|0
1581313200000|2020-02-10 05:40:00|829.41|827.91|829.26|827.76|829.41|827.91|829.06|827.56|0
1581313500000|2020-02-10 05:45:00|829.25|827.75|829.47|827.97|829.48|827.98|829.05|827.55|0
1581313800000|2020-02-10 05:50:00|829.45|827.95|828.84|827.34|829.45|827.95|828.83|827.33|0
1581314100000|2020-02-10 05:55:00|828.9|827.4|829.26|827.76|829.27|827.77|828.84|827.34|0
1581314400000|2020-02-10 06:00:00|829.2|827.7|828.87|827.37|829.2|827.7|828.87|827.37|0
1581314700000|2020-02-10 06:05:00|828.86|827.36|828.84|827.34|828.87|827.37|828.65|827.15|0
1581315000000|2020-02-10 06:10:00|828.85|827.35|829.47|827.97|829.47|827.97|828.85|827.35|0
1581315300000|2020-02-10 06:15:00|829.46|827.96|829.47|827.97|829.67|828.17|829.45|827.95|0
1581315600000|2020-02-10 06:20:00|829.46|827.96|829.66|828.16|829.68|828.18|829.46|827.96|0
1581315900000|2020-02-10 06:25:00|829.65|828.15|829.46|827.96|829.67|828.17|829.45|827.95|0
1581316200000|2020-02-10 06:30:00|829.46|827.96|829.46|827.96|829.47|827.97|829.45|827.95|0
1581316500000|2020-02-10 06:35:00|829.45|827.95|829.47|827.97|829.47|827.97|829.45|827.95|0
1581316800000|2020-02-10 06:40:00|829.48|827.98|829.49|827.99|829.68|828.18|829.37|827.87|0
1581317100000|2020-02-10 06:45:00|829.45|827.95|829.72|828.22|829.74|828.24|829.39|827.89|0
1581317400000|2020-02-10 06:50:00|829.71|828.21|829.73|828.23|829.83|828.33|829.52|828.02|0
1581317700000|2020-02-10 06:55:00|829.76|828.26|829.9|828.4|830.11|828.61|829.76|828.26|0
1581318000000|2020-02-10 07:00:00|829.95|828.45|831.49|829.99|831.91|830.41|829.71|828.21|0
1581318300000|2020-02-10 07:05:00|831.47|829.97|831.28|829.78|831.47|829.97|831.08|829.58|0
1581318600000|2020-02-10 07:10:00|831.25|829.75|830.77|829.27|831.28|829.78|830.57|829.07|0
1581318900000|2020-02-10 07:15:00|830.76|829.26|830.79|829.29|830.8|829.3|830.58|829.08|0
1581319200000|2020-02-10 07:20:00|830.8|829.3|831.22|829.72|831.43|829.93|830.79|829.29|0
1581319500000|2020-02-10 07:25:00|831.21|829.71|831.21|829.71|831.22|829.72|831.01|829.51|0
1581319800000|2020-02-10 07:30:00|831.22|829.72|831.2|829.7|831.57|830.07|831|829.5|0
1581320100000|2020-02-10 07:35:00|831.19|829.69|831.65|830.15|831.65|830.15|830.79|829.29|0
1581320400000|2020-02-10 07:40:00|831.66|830.16|831.43|829.93|831.66|830.16|831.23|829.73|0
1581320700000|2020-02-10 07:45:00|831.42|829.92|831.22|829.72|831.43|829.93|831|829.5|0
1581321000000|2020-02-10 07:50:00|831.23|829.73|831|829.5|831.42|829.92|830.79|829.29|0
1581321300000|2020-02-10 07:55:00|830.99|829.49|829.39|827.89|830.99|829.49|829.39|827.89|0
1581321600000|2020-02-10 08:00:00|829.38|827.88|828.13|826.73|830|828.5|828.13|826.73|52
1581321900000|2020-02-10 08:05:00|828.03|826.23|828.83|827.73|829.83|828.13|827.73|825.93|113
1581322200000|2020-02-10 08:10:00|829.43|827.63|828.03|827.43|829.73|828.43|827.93|827.23|64
1581322500000|2020-02-10 08:15:00|828.83|827.53|827.83|827.13|828.83|828.13|827.83|827.13|10
1581322800000|2020-02-10 08:20:00|827.73|826.93|827.63|827.03|827.93|827.33|827.63|826.53|69
1581323100000|2020-02-10 08:25:00|827.53|826.93|825.03|824.23|827.53|826.93|824.83|823.63|127
1581323400000|2020-02-10 08:30:00|824.83|824.13|824.83|824.23|825.03|824.43|824.73|823.53|28
1581323700000|2020-02-10 08:35:00|824.23|823.23|823.33|822.33|824.23|823.43|823.23|822.13|54
1581324000000|2020-02-10 08:40:00|823.6|822.6|823.7|822.7|824.5|823.7|823.5|822.5|39
1581324300000|2020-02-10 08:45:00|823.6|822.9|823.8|823.2|825|824.3|823.5|822.2|37
1581324600000|2020-02-10 08:50:00|823.9|823.1|823.6|822.6|825|823.4|823|822.3|114
1581324900000|2020-02-10 08:55:00|823.7|822.7|823.1|822.1|823.7|823|822.7|822.1|29
1581325200000|2020-02-10 09:00:00|823.2|822.5|823.2|822.5|823.7|822.7|822.7|822.1|64
1581325500000|2020-02-10 09:05:00|823.1|822.6|823|822.4|823.9|823|822.8|822.2|120
1581325800000|2020-02-10 09:10:00|823.1|822.3|822.1|821.4|823.1|822.3|822.1|820.6|102
1581326100000|2020-02-10 09:15:00|822|821.5|820.4|819.7|822|821.5|820.4|819.7|180
1581326400000|2020-02-10 09:20:00|820.3|819.8|821.9|820.8|821.9|820.8|820.3|819.7|64
1581326700000|2020-02-10 09:25:00|821.8|820.9|821.8|820.9|821.9|820.9|821.5|820.8|5
1581327000000|2020-02-10 09:30:00|821.9|820.5|822.1|821.4|822.1|821.4|821.5|820.5|24
1581327300000|2020-02-10 09:35:00|822|821.5|821.4|820.8|822|821.5|821.4|820.7|37
1581327600000|2020-02-10 09:40:00|821.5|820.7|821.4|820.6|821.6|820.9|821|820.4|155
1581327900000|2020-02-10 09:45:00|821.2|820.5|821.2|820.6|821.4|820.6|821.1|820.4|49
1581328200000|2020-02-10 09:50:00|821.1|820.4|821|820.3|821.1|820.4|821|820.2|7
1581328500000|2020-02-10 09:55:00|820.9|820.2|819.9|819.3|820.9|820.2|819.9|819.3|31
1581328800000|2020-02-10 10:00:00|819.8|819.2|819.6|819|819.8|819.2|819.3|818.6|37
1581329100000|2020-02-10 10:05:00|819.5|818.9|819.3|818.6|819.5|818.9|819.2|818.6|64
1581329400000|2020-02-10 10:10:00|819.2|818.7|819.7|818.9|819.7|819.1|819.2|818.6|68
1581329700000|2020-02-10 10:15:00|820.1|819.1|820|819.1|820.2|819.6|820|819.1|90
1581330000000|2020-02-10 10:20:00|819.7|819.2|821.1|819.7|821.2|820.1|819.7|819.1|80
1581330300000|2020-02-10 10:25:00|821.2|820.1|821.4|820.1|821.5|820.7|821.1|819.7|80
1581330600000|2020-02-10 10:30:00|821.3|820|820.7|819.6|821.4|820.4|820.6|819.5|22
1581330900000|2020-02-10 10:35:00|820.6|819.7|819.9|819.3|820.6|820.1|819.9|819.3|9
1581331200000|2020-02-10 10:40:00|819.7|819.2|821.6|820.1|821.8|820.2|819.6|819|64
1581331500000|2020-02-10 10:45:00|821.5|820|819.9|819.1|821.6|820.3|819.9|818.4|72
1581331800000|2020-02-10 10:50:00|819.8|819.2|820.2|819.3|820.4|819.4|819.6|818.2|56
1581332100000|2020-02-10 10:55:00|820|819.2|820.4|819|820.4|819.2|819.2|818.6|9
1581332400000|2020-02-10 11:00:00|820.3|819.1|819.9|819.3|820.3|819.5|819.9|819|5
1581332700000|2020-02-10 11:05:00|819.7|818.9|819.5|818.9|819.7|819|819.5|818.9|8
1581333000000|2020-02-10 11:10:00|819.6|819|820|818.6|820.2|819.1|819.2|818.5|39
1581333300000|2020-02-10 11:15:00|820.1|818.7|819.6|818.9|820.1|818.9|819.6|818.6|0
1581333600000|2020-02-10 11:20:00|819.5|818.7|819.5|818.5|819.5|818.9|819.4|818.4|1
1581333900000|2020-02-10 11:25:00|819.4|818.6|820.2|818.9|820.2|819|819.4|818.4|3
1581334200000|2020-02-10 11:30:00|820|819|820.2|819.3|820.9|819.6|820|818.9|22
1581334500000|2020-02-10 11:35:00|820.1|819.2|819.9|819.2|820.1|819.3|819.8|819|1
1581334800000|2020-02-10 11:40:00|820.2|819.1|820.2|819.4|820.2|819.4|820.2|818.9|3
1581335100000|2020-02-10 11:45:00|820.1|819.3|820|818.8|820.2|819.3|820|818.8|3
1581335400000|2020-02-10 11:50:00|819.9||819.4||820||819.4||1
1581335700000|2020-02-10 11:55:00|820.2|818.9|819.7|818.9|820.2|819.1|819.6|818.9|21
1581336000000|2020-02-10 12:00:00|820.2|819.2|819.9|819.3|820.2|819.3|819.9|819.2|18
1581336300000|2020-02-10 12:05:00|819.7|818.9|819.7|819|820.5|819.1|819.6|818.9|34
1581336600000|2020-02-10 12:10:00|820.4|819.1|820.5|819.3|820.6|819.3|820.3|818.9|9
1581336900000|2020-02-10 12:15:00|820.4|819.2|820.6|819.5|820.8|819.6|820.3|819.1|1
1581337200000|2020-02-10 12:20:00|820.7|819.9|820.5|819.5|820.8|820|820.5|819.5|101
1581337500000|2020-02-10 12:25:00|820.4|819.6|820.3|819.6|820.8|819.7|820.3|819.5|0
1581337800000|2020-02-10 12:30:00|820.1|819.5|820.2|819.2|820.2|819.5|820.1|819.2|6
1581338100000|2020-02-10 12:35:00|820.4||820||820.4||820||3
1581338400000|2020-02-10 12:40:00|819.71|818.91|819.91|819.31|820.21|819.41|819.31|818.71|12
1581338700000|2020-02-10 12:45:00|820.01|819.01|819.01|818.31|820.01|819.01|819.01|818.01|19
1581339000000|2020-02-10 12:50:00|818.91|818.11|818.71|818.01|818.91|818.11|818.71|817.91|4
1581339300000|2020-02-10 12:55:00|818.61|817.91|818.61|817.91|818.61|818.01|818.51|817.91|6
1581339600000|2020-02-10 13:00:00|819.41|818.01|819.31|818.71|819.41|818.71|819.31|818.01|5
1581339900000|2020-02-10 13:05:00|819.21|818.11|818.61|817.91|819.21|818.21|818.41|817.71|54
1581340200000|2020-02-10 13:10:00|818.51|817.81|818.81|817.71|819.21|818.01|818.51|817.71|0
1581340500000|2020-02-10 13:15:00|818.61|817.81|819.11|817.71|819.21|818.01|818.41|817.71|13
1581340800000|2020-02-10 13:20:00|819.01|817.81|818.81|817.61|819.01|818.31|818.81|817.61|0
1581341100000|2020-02-10 13:25:00|818.61|817.71|818.31|817.61|818.61|817.71|818.31|817.61|6
1581341400000|2020-02-10 13:30:00|818.21||818.21||818.21||818.21||3
1581341700000|2020-02-10 13:35:00|818.81|817.71|818.41|817.71|818.81|817.71|818.31|817.71|9
1581342000000|2020-02-10 13:40:00|818.51|817.31|818.21|817.31|818.71|817.41|818.21|817.31|1
1581342300000|2020-02-10 13:45:00|818.01|817.21|817.51|816.61|818.01|817.31|817.31|816.31|90
1581342600000|2020-02-10 13:50:00|817.31|816.71|816.81|816.21|817.51|816.71|816.81|816.11|97
1581342900000|2020-02-10 13:55:00|817.51|816.31|817.51|816.31|817.51|816.41|817.51|816.21|7
1581343200000|2020-02-10 14:00:00|817.41|816.41|817.11|816.41|817.41|816.51|817.11|816.11|1
1581343500000|2020-02-10 14:05:00|817.01|816.11|817.01|816.11|817.51|816.41|817.01|816.11|1
1581343800000|2020-02-10 14:10:00|816.91|816.01|816.21|815.31|816.91|816.01|816.01|815.11|108
1581344100000|2020-02-10 14:15:00|816.01|815.21|816.41|815.71|816.51|815.71|815.81|815.21|8
1581344400000|2020-02-10 14:20:00|816.51|815.91|816.81|816.01|816.81|816.21|816.51|815.91|120
1581344700000|2020-02-10 14:25:00|817.31|815.91|817.31|816.21|817.31|816.41|817.31|815.91|2
1581345000000|2020-02-10 14:30:00|817.41|816.31|817.51|816.81|817.51|816.81|817.41|816.01|30
1581345300000|2020-02-10 14:35:00|817.61|817.01|818.41|817.61|818.41|817.61|817.61|817.01|23
1581345600000|2020-02-10 14:40:00|818.61|817.71|818.41|817.71|819.21|818.51|818.41|817.71|102
1581345900000|2020-02-10 14:45:00|818.31|817.41|816.91|816.31|818.31|817.41|816.91|816.31|37
1581346200000|2020-02-10 14:50:00|817.01|816.51|817.21|816.41|817.31|816.51|816.91|816.31|50
1581346500000|2020-02-10 14:55:00|817.31|816.51|817.51|816.61|817.81|816.61|817.31|816.41|34
1581346800000|2020-02-10 15:00:00|817.81|816.71|817.81|817.11|818.11|817.11|817.21|816.41|32
1581347100000|2020-02-10 15:05:00|818.21|816.91|818.11|817.41|818.61|817.71|817.91|816.91|32
1581347400000|2020-02-10 15:10:00|818.09|817.39|819.39|818.59|819.89|818.89|817.99|817.39|23
1581347700000|2020-02-10 15:15:00|819.29|818.49|820.06|818.56|820.19|819.59|819.09|818.39|27
1581348000000|2020-02-10 15:20:00|820.07|818.57|819.88|818.38|820.27|818.77|819.84|818.34|0
1581348300000|2020-02-10 15:25:00|819.89|818.39|819.72|818.22|820.09|818.59|819.68|818.18|375
1581348600000|2020-02-10 15:30:00|819.71|818.21|820.12|818.62|820.12|818.62|819.5|818|15
1581348900000|2020-02-10 15:35:00|820.06|818.56|820.18|818.68|820.19|818.69|819.92|818.42|0
1581349200000|2020-02-10 15:40:00|820.19|818.69|819.95|818.45|820.19|818.69|819.75|818.25|0
1581349500000|2020-02-10 15:45:00|819.96|818.46|820.17|818.67|820.18|818.68|819.58|818.08|0
1581349800000|2020-02-10 15:50:00|820.18|818.68|819.74|818.24|820.18|818.68|819.55|818.05|0
1581350100000|2020-02-10 15:55:00|819.69|818.19|819.34|817.84|819.69|818.19|819.14|817.64|0
1581350400000|2020-02-10 16:00:00|819.35|817.85|819.55|818.05|819.56|818.06|819.33|817.83|0
1581350700000|2020-02-10 16:05:00|819.54|818.04|819.54|818.04|819.58|818.08|819.54|818.04|0
1581351000000|2020-02-10 16:10:00|819.55|818.05|819.7|818.2|819.74|818.24|819.48|817.98|0
1581351300000|2020-02-10 16:15:00|819.69|818.19|819.89|818.39|820.09|818.59|819.5|818|0
1581351600000|2020-02-10 16:20:00|819.9|818.4|820.1|818.6|820.1|818.6|819.71|818.21|0
1581351900000|2020-02-10 16:25:00|820.11|818.61|820.12|818.62|820.32|818.82|819.92|818.42|0
1581352200000|2020-02-10 16:30:00|820.13|818.63|820.28|818.78|820.52|819.02|820.09|818.59|0
1581352500000|2020-02-10 16:35:00|820.29|818.79|820.68|819.18|820.7|819.2|820.07|818.57|0
1581352800000|2020-02-10 16:40:00|820.67|819.17|820.66|819.16|820.89|819.39|820.66|819.16|0
1581353100000|2020-02-10 16:45:00|820.67|819.17|820.9|819.4|821.13|819.63|820.67|819.17|0
1581353400000|2020-02-10 16:50:00|820.89|819.39|820.27|818.77|820.9|819.4|820.27|818.77|0
1581353700000|2020-02-10 16:55:00|820.28|818.78|820.29|818.79|820.3|818.8|820.27|818.77|0
1581354000000|2020-02-10 17:00:00|820.28|818.78|819.85|818.35|820.29|818.79|819.85|818.35|0
1581354300000|2020-02-10 17:05:00|819.86|818.36|820.06|818.56|820.07|818.57|819.83|818.33|0
1581354600000|2020-02-10 17:10:00|820.07|818.57|820.07|818.57|820.27|818.77|820.05|818.55|0
1581354900000|2020-02-10 17:15:00|820.08|818.58|819.87|818.37|820.08|818.58|819.66|818.16|0
1581355200000|2020-02-10 17:20:00|819.86|818.36|819.65|818.15|819.86|818.36|819.64|818.14|0
1581355500000|2020-02-10 17:25:00|819.7|818.2|819.86|818.36|819.87|818.37|819.64|818.14|0
1581355800000|2020-02-10 17:30:00|819.85|818.35|819.44|817.94|819.87|818.37|819.44|817.94|0
1581356100000|2020-02-10 17:35:00|819.43|817.93|819.45|817.95|819.45|817.95|819.22|817.72|0
1581356400000|2020-02-10 17:40:00|819.46|817.96|819.65|818.15|819.67|818.17|819.45|817.95|0
1581356700000|2020-02-10 17:45:00|819.66|818.16|819.65|818.15|819.68|818.18|819.65|818.15|0
1581357000000|2020-02-10 17:50:00|819.64|818.14|819.64|818.14|819.65|818.15|819.43|817.93|0
1581357300000|2020-02-10 17:55:00|819.65|818.15|819.64|818.14|819.66|818.16|819.63|818.13|0
1581357600000|2020-02-10 18:00:00|819.65|818.15|819.66|818.16|819.67|818.17|819.64|818.14|0
1581357900000|2020-02-10 18:05:00|819.67|818.17|819.67|818.17|819.67|818.17|819.44|817.94|0
1581358200000|2020-02-10 18:10:00|819.66|818.16|819.69|818.19|819.89|818.39|819.66|818.16|0
1581358500000|2020-02-10 18:15:00|819.7|818.2|819.89|818.39|819.89|818.39|819.69|818.19|0
1581358800000|2020-02-10 18:20:00|819.88|818.38|820.07|818.57|820.09|818.59|819.87|818.37|0
1581359100000|2020-02-10 18:25:00|820.02|818.52|819.87|818.37|820.09|818.59|819.86|818.36|0
1581359400000|2020-02-10 18:30:00|819.86|818.36|820.09|818.59|820.1|818.6|819.86|818.36|0
1581359700000|2020-02-10 18:35:00|820.1|818.6|820.08|818.58|820.1|818.6|820.07|818.57|0
1581360000000|2020-02-10 18:40:00|820.07|818.57|819.88|818.38|820.09|818.59|819.86|818.36|0
1581360300000|2020-02-10 18:45:00|819.89|818.39|819.88|818.38|819.89|818.39|819.66|818.16|0
1581360600000|2020-02-10 18:50:00|819.89|818.39|819.88|818.38|820.09|818.59|819.87|818.37|0
1581360900000|2020-02-10 18:55:00|819.89|818.39|819.68|818.18|819.9|818.4|819.68|818.18|0
1581361200000|2020-02-10 19:00:00|819.67|818.17|819.47|817.97|819.68|818.18|819.26|817.76|0
1581361500000|2020-02-10 19:05:00|819.46|817.96|819.66|818.16|819.68|818.18|819.46|817.96|0
1581361800000|2020-02-10 19:10:00|819.67|818.17|819.67|818.17|819.69|818.19|819.67|818.17|0
1581362100000|2020-02-10 19:15:00|819.68|818.18|819.88|818.38|819.89|818.39|819.67|818.17|0
1581362400000|2020-02-10 19:20:00|819.89|818.39|820.09|818.59|820.09|818.59|819.87|818.37|0
1581362700000|2020-02-10 19:25:00|820.1|818.6|820.1|818.6|820.1|818.6|820.08|818.58|0
1581363000000|2020-02-10 19:30:00|820.09|818.59|820.32|818.82|820.32|818.82|820.09|818.59|0
1581363300000|2020-02-10 19:35:00|820.31|818.81|820.11|818.61|820.31|818.81|820.1|818.6|0
1581363600000|2020-02-10 19:40:00|820.1|818.6|820.3|818.8|820.32|818.82|820.1|818.6|0
1581363900000|2020-02-10 19:45:00|820.31|818.81|820.33|818.83|820.34|818.84|820.3|818.8|0
1581364200000|2020-02-10 19:50:00|820.34|818.84|820.55|819.05|820.56|819.06|820.33|818.83|0
1581364500000|2020-02-10 19:55:00|820.56|819.06|820.78|819.28|820.79|819.29|820.56|819.06|0
1581364800000|2020-02-10 20:00:00|820.77|819.27|820.98|819.48|820.99|819.49|820.77|819.27|0
1581365100000|2020-02-10 20:05:00|820.99|819.49|821.19|819.69|821.21|819.71|820.98|819.48|0
1581365400000|2020-02-10 20:10:00|821.2|819.7|821.59|820.09|821.99|820.49|821.2|819.7|0
1581365700000|2020-02-10 20:15:00|821.6|820.1|821.57|820.07|821.61|820.11|821.37|819.87|0
1581366000000|2020-02-10 20:20:00|821.58|820.08|821.78|820.28|821.79|820.29|821.57|820.07|0
1581366300000|2020-02-10 20:25:00|821.79|820.29|821.99|820.49|822.01|820.51|821.78|820.28|0
1581366600000|2020-02-10 20:30:00|822|820.5|821.79|820.29|822|820.5|821.65|820.15|0
1581366900000|2020-02-10 20:35:00|821.8|820.3|821.97|820.47|821.99|820.49|821.77|820.27|0
1581367200000|2020-02-10 20:40:00|821.96|820.46|821.99|820.49|822.01|820.51|821.77|820.27|0
1581367500000|2020-02-10 20:45:00|822|820.5|822.17|820.67|822.4|820.9|821.77|820.27|0
1581367800000|2020-02-10 20:50:00|822.18|820.68|822.43|820.93|822.44|820.94|821.95|820.45|0
1581368100000|2020-02-10 20:55:00|822.44|820.94|822.56|821.06|822.69|821.19|822.21|820.71|0
1581368400000|2020-02-10 21:00:00|822.58|821.08|822.91|821.41|823.02|821.52|822.46|820.96|0
1581368700000|2020-02-10 21:05:00|822.92|821.42|823.08|821.58|823.19|821.69|822.92|821.42|0
1581369000000|2020-02-10 21:10:00|823.07|821.57|823.1|821.6|823.21|821.71|822.91|821.41|0
1581369300000|2020-02-10 21:15:00|823.09|821.59|823.1|821.6|823.12|821.62|823.09|821.59|0
1581369600000|2020-02-10 21:20:00|823.09|821.59|823.05|821.55|823.1|821.6|823.05|821.55|0
1581369900000|2020-02-10 21:25:00|823.07|821.57|823.07|821.57|823.09|821.59|823.05|821.55|0
1581370200000|2020-02-10 21:30:00|823.08|821.58|822.93|821.43|823.15|821.65|822.89|821.39|0
1581370500000|2020-02-10 21:35:00|822.92|821.42|823|821.5|823.04|821.54|822.89|821.39|0
1581370800000|2020-02-10 21:40:00|822.99|821.49|822.93|821.43|823.15|821.65|822.89|821.39|0
1581371100000|2020-02-10 21:45:00|822.92|821.42|823.22|821.72|823.29|821.79|822.89|821.39|0
1581371400000|2020-02-10 21:50:00|823.21|821.71|823.07|821.57|823.22|821.72|823|821.5|0
1581371700000|2020-02-10 21:55:00|823.06|821.56|823.15|821.65|823.18|821.68|823|821.5|0
1581372000000|2020-02-10 22:00:00|823.13|821.63|823.11|821.61|823.13|821.63|823.11|821.61|0
1581372300000|2020-02-10 22:05:00|823.1|821.6|823.11|821.61|823.11|821.61|823.1|821.6|0
1581372600000|2020-02-10 22:10:00|823.1|821.6|823.1|821.6|823.11|821.61|823.1|821.6|0
1581372900000|2020-02-10 22:15:00|823.11|821.61|823.11|821.61|823.11|821.61|823.1|821.6|0
1581373200000|2020-02-10 22:20:00|823.13|821.63|823.04|821.54|823.13|821.63|823.04|821.54|0
1581373500000|2020-02-10 22:25:00|823.08|821.58|823.08|821.58|823.08|821.58|823.04|821.54|0
1581373800000|2020-02-10 22:30:00|823.1|821.6|823.06|821.56|823.1|821.6|823.06|821.56|0
1581374100000|2020-02-10 22:35:00|823.08|821.58|823.08|821.58|823.08|821.58|823.06|821.56|0
1581374400000|2020-02-10 22:40:00|823.1|821.6|823.08|821.58|823.1|821.6|823.08|821.58|0
1581374700000|2020-02-10 22:45:00|823.1|821.6|823.1|821.6|823.1|821.6|823.06|821.56|0
1581375000000|2020-02-10 22:50:00|823.11|821.61|823.1|821.6|823.11|821.61|823.1|821.6|0
1581375300000|2020-02-10 22:55:00|823.11|821.61|822.92|821.42|823.11|821.61|822.88|821.38|0
1581375600000|2020-02-10 23:00:00|822.88|821.38|822.69|821.19|823.02|821.52|822.5|821|0
1581375900000|2020-02-10 23:05:00|822.7|821.2|822.3|820.8|822.74|821.24|822.25|820.75|0
1581376200000|2020-02-10 23:10:00|822.31|820.81|822.3|820.8|822.47|820.97|822.25|820.75|0
1581376500000|2020-02-10 23:15:00|822.31|820.81|822.54|821.04|822.54|821.04|822.3|820.8|0
1581376800000|2020-02-10 23:20:00|822.56|821.06|822.58|821.08|822.66|821.16|822.47|820.97|0
1581377100000|2020-02-10 23:25:00|822.57|821.07|822.69|821.19|822.92|821.42|822.53|821.03|0
1581377400000|2020-02-10 23:30:00|822.68|821.18|822.64|821.14|822.75|821.25|822.58|821.08|0
1581377700000|2020-02-10 23:35:00|822.6|821.1|822.43|820.93|822.6|821.1|822.38|820.88|0
1581378000000|2020-02-10 23:40:00|822.42|820.92|822.47|820.97|822.53|821.03|822.3|820.8|0
1581378300000|2020-02-10 23:45:00|822.46|820.96|822.58|821.08|822.8|821.3|822.19|820.69|0
1581378600000|2020-02-10 23:50:00|822.6|821.1|822.57|821.07|822.6|821.1|822.36|820.86|0
1581378900000|2020-02-10 23:55:00|822.55|821.05|822.58|821.08|822.69|821.19|822.53|821.03|0
1581379200000|2020-02-11 00:00:00|822.59|821.09|822.36|820.86|822.64|821.14|822.15|820.65|0
1581379500000|2020-02-11 00:05:00|822.37|820.87|822.53|821.03|822.53|821.03|822.37|820.87|0
1581379800000|2020-02-11 00:10:00|822.54|821.04|822.47|820.97|822.58|821.08|822.39|820.89|0
1581380100000|2020-02-11 00:15:00|822.45|820.95|823.04|821.54|823.37|821.87|822.45|820.95|0
1581380400000|2020-02-11 00:20:00|823.03|821.53|823.38|821.88|823.38|821.88|822.94|821.44|0
1581380700000|2020-02-11 00:25:00|823.41|821.91|823.59|822.09|823.6|822.1|823.35|821.85|0
1581381000000|2020-02-11 00:30:00|823.6|822.1|823.59|822.09|823.6|822.1|823.39|821.89|0
1581381300000|2020-02-11 00:35:00|823.6|822.1|823.78|822.28|823.8|822.3|823.58|822.08|0
1581381600000|2020-02-11 00:40:00|823.79|822.29|824|822.5|824|822.5|823.59|822.09|0
1581381900000|2020-02-11 00:45:00|823.99|822.49|824.3|822.8|824.44|822.94|823.98|822.48|0
1581382200000|2020-02-11 00:50:00|824.28|822.78|824.19|822.69|824.4|822.9|824.19|822.69|0
1581382500000|2020-02-11 00:55:00|824.18|822.68|824.18|822.68|824.2|822.7|823.98|822.48|0
1581382800000|2020-02-11 01:00:00|824.17|822.67|824.4|822.9|824.41|822.91|824.17|822.67|0
1581383100000|2020-02-11 01:05:00|824.39|822.89|824.21|822.71|824.41|822.91|824|822.5|0
1581383400000|2020-02-11 01:10:00|824.22|822.72|824.22|822.72|824.22|822.72|824.2|822.7|0
1581383700000|2020-02-11 01:15:00|824.23|822.73|825.05|823.55|825.07|823.57|824.22|822.72|0
1581384000000|2020-02-11 01:20:00|825.06|823.56|825.03|823.53|825.24|823.74|824.85|823.35|0
1581384300000|2020-02-11 01:25:00|825.02|823.52|825.03|823.53|825.04|823.54|825.02|823.52|0
1581384600000|2020-02-11 01:30:00|825.04|823.54|825.02|823.52|825.24|823.74|825.01|823.51|0
1581384900000|2020-02-11 01:35:00|825.01|823.51|825.23|823.73|825.24|823.74|825.01|823.51|0
1581385200000|2020-02-11 01:40:00|825.24|823.74|825.23|823.73|825.44|823.94|825.21|823.71|0
1581385500000|2020-02-11 01:45:00|825.24|823.74|825.45|823.95|825.67|824.17|825.23|823.73|0
1581385800000|2020-02-11 01:50:00|825.46|823.96|825.65|824.15|825.67|824.17|825.45|823.95|0
1581386100000|2020-02-11 01:55:00|825.66|824.16|825.65|824.15|825.67|824.17|825.45|823.95|0
1581386400000|2020-02-11 02:00:00|825.63|824.13|825.53|824.03|825.67|824.17|825.46|823.96|0
1581386700000|2020-02-11 02:05:00|825.66|824.16|825.67|824.17|825.67|824.17|825.46|823.96|0
1581387000000|2020-02-11 02:10:00|825.66|824.16|825.76|824.26|825.87|824.37|825.65|824.15|0
1581387300000|2020-02-11 02:15:00|825.79|824.29|825.86|824.36|825.86|824.36|825.65|824.15|0
1581387600000|2020-02-11 02:20:00|825.87|824.37|826.07|824.57|826.08|824.58|825.86|824.36|0
1581387900000|2020-02-11 02:25:00|826.08|824.58|826.07|824.57|826.08|824.58|825.97|824.47|0
1581388200000|2020-02-11 02:30:00|826.13|824.63|826.28|824.78|826.29|824.79|826.07|824.57|0
1581388500000|2020-02-11 02:35:00|826.27|824.77|826.26|824.76|826.47|824.97|826.07|824.57|0
1581388800000|2020-02-11 02:40:00|826.27|824.77|826.27|824.77|826.47|824.97|826.07|824.57|0
1581389100000|2020-02-11 02:45:00|826.26|824.76|826.05|824.55|826.27|824.77|826.05|824.55|0
1581389400000|2020-02-11 02:50:00|826|824.5|826.04|824.54|826.05|824.55|825.85|824.35|0
1581389700000|2020-02-11 02:55:00|826.03|824.53|825.85|824.35|826.04|824.54|825.85|824.35|0
1581390000000|2020-02-11 03:00:00|825.84|824.34|825.86|824.36|826.05|824.55|825.83|824.33|0
1581390300000|2020-02-11 03:05:00|825.85|824.35|825.86|824.36|825.87|824.37|825.67|824.17|0
1581390600000|2020-02-11 03:10:00|825.87|824.37|825.87|824.37|825.87|824.37|825.86|824.36|0
1581390900000|2020-02-11 03:15:00|825.86|824.36|825.65|824.15|825.86|824.36|825.44|823.94|0
1581391200000|2020-02-11 03:20:00|825.64|824.14|825.65|824.15|825.66|824.16|825.45|823.95|0
1581391500000|2020-02-11 03:25:00|825.66|824.16|825.55|824.05|825.66|824.16|825.45|823.95|0
1581391800000|2020-02-11 03:30:00|825.57|824.07|825.45|823.95|825.65|824.15|825.44|823.94|0
1581392100000|2020-02-11 03:35:00|825.48|823.98|825.65|824.15|825.65|824.15|825.48|823.98|0
1581392400000|2020-02-11 03:40:00|825.66|824.16|825.65|824.15|825.66|824.16|825.65|824.15|0
1581392700000|2020-02-11 03:45:00|825.66|824.16|825.65|824.15|825.66|824.16|825.65|824.15|0
1581393000000|2020-02-11 03:50:00|825.7|824.2|825.86|824.36|826.05|824.55|825.7|824.2|0
1581393300000|2020-02-11 03:55:00|825.95|824.45|825.85|824.35|826.06|824.56|825.85|824.35|0
1581393600000|2020-02-11 04:00:00|825.82|824.32|825.65|824.15|825.85|824.35|825.65|824.15|0
1581394200000|2020-02-11 04:10:00|825.64|824.14|825.65|824.15|825.65|824.15|825.64|824.14|0
1581394500000|2020-02-11 04:15:00|825.64|824.14|825.64|824.14|825.65|824.15|825.63|824.13|0
1581394800000|2020-02-11 04:20:00|825.65|824.15|825.64|824.14|825.65|824.15|825.64|824.14|0
1581395100000|2020-02-11 04:25:00|825.65|824.15|825.63|824.13|825.65|824.15|825.63|824.13|0
1581395400000|2020-02-11 04:30:00|825.64|824.14|825.63|824.13|825.64|824.14|825.63|824.13|0
1581395700000|2020-02-11 04:35:00|825.58|824.08|825.45|823.95|825.63|824.13|825.44|823.94|0
1581396000000|2020-02-11 04:40:00|825.46|823.96|825.65|824.15|825.65|824.15|825.45|823.95|0
1581396300000|2020-02-11 04:45:00|825.66|824.16|825.65|824.15|825.66|824.16|825.65|824.15|0
1581396600000|2020-02-11 04:50:00|825.66|824.16|825.85|824.35|825.86|824.36|825.65|824.15|0
1581397200000|2020-02-11 05:00:00|825.84|824.34|825.65|824.15|825.85|824.35|825.65|824.15|0
1581397500000|2020-02-11 05:05:00|825.64|824.14|825.64|824.14|825.64|824.14|825.44|823.94|0
1581397800000|2020-02-11 05:10:00|825.67|824.17|825.83|824.33|826.02|824.52|825.64|824.14|0
1581398100000|2020-02-11 05:15:00|825.88|824.38|826.04|824.54|826.04|824.54|825.83|824.33|0
1581398400000|2020-02-11 05:20:00|826.03|824.53|826.04|824.54|826.05|824.55|826.03|824.53|0
1581398700000|2020-02-11 05:25:00|826.05|824.55|826.25|824.75|826.25|824.75|826.03|824.53|0
1581399000000|2020-02-11 05:30:00|826.31|824.81|826.26|824.76|826.46|824.96|826.25|824.75|0
1581399300000|2020-02-11 05:35:00|826.27|824.77|826.27|824.77|826.36|824.86|826.26|824.76|0
1581399600000|2020-02-11 05:40:00|826.29|824.79|826.25|824.75|826.36|824.86|826.05|824.55|0
1581399900000|2020-02-11 05:45:00|826.27|824.77|826.45|824.95|826.55|825.05|826.25|824.75|0
1581400200000|2020-02-11 05:50:00|826.4|824.9|826.46|824.96|826.47|824.97|826.26|824.76|0
1581400500000|2020-02-11 05:55:00|826.47|824.97|826.35|824.85|826.48|824.98|826.25|824.75|0
1581400800000|2020-02-11 06:00:00|826.38|824.88|826.45|824.95|826.47|824.97|826.38|824.88|0
1581401100000|2020-02-11 06:05:00|826.4|824.9|826.26|824.76|826.45|824.95|826.26|824.76|0
1581401400000|2020-02-11 06:10:00|826.27|824.77|826.25|824.75|826.44|824.94|826.06|824.56|0
1581401700000|2020-02-11 06:15:00|826.24|824.74|826.03|824.53|826.24|824.74|826.03|824.53|0
1581402000000|2020-02-11 06:20:00|826.04|824.54|826.05|824.55|826.43|824.93|826.04|824.54|0
1581402300000|2020-02-11 06:25:00|826.06|824.56|825.86|824.36|826.06|824.56|825.86|824.36|0
1581402600000|2020-02-11 06:30:00|825.87|824.37|826.24|824.74|826.63|825.13|825.86|824.36|0
1581402900000|2020-02-11 06:35:00|826.23|824.73|826.24|824.74|826.43|824.93|826.23|824.73|0
1581403200000|2020-02-11 06:40:00|826.23|824.73|825.85|824.35|826.24|824.74|825.66|824.16|0
1581403500000|2020-02-11 06:45:00|825.84|824.34|825.85|824.35|825.85|824.35|825.65|824.15|0
1581403800000|2020-02-11 06:50:00|825.86|824.36|826.62|825.12|826.62|825.12|825.85|824.35|0
1581404100000|2020-02-11 06:55:00|826.61|825.11|826.43|824.93|826.62|825.12|826.42|824.92|0
1581404400000|2020-02-11 07:00:00|826.42|824.92|826.02|824.52|826.42|824.92|825.82|824.32|0
1581404700000|2020-02-11 07:05:00|825.99|824.49|826.03|824.53|826.03|824.53|825.82|824.32|0
1581405000000|2020-02-11 07:10:00|825.98|824.48|825.64|824.14|826.02|824.52|825.45|823.95|0
1581405300000|2020-02-11 07:15:00|825.59|824.09|825.23|823.73|825.64|824.14|825.22|823.72|0
1581405600000|2020-02-11 07:20:00|825.22|823.72|825.24|823.74|825.24|823.74|825.03|823.53|0
1581405900000|2020-02-11 07:25:00|825.25|823.75|825.43|823.93|825.45|823.95|825.24|823.74|0
1581406200000|2020-02-11 07:30:00|825.44|823.94|825.18|823.68|825.45|823.95|824.98|823.48|0
1581406500000|2020-02-11 07:35:00|825.17|823.67|824.77|823.27|825.18|823.68|824.76|823.26|0
1581406800000|2020-02-11 07:40:00|824.78|823.28|824.79|823.29|824.8|823.3|824.77|823.27|0
1581407100000|2020-02-11 07:45:00|824.8|823.3|825|823.5|825|823.5|824.79|823.29|0
1581407400000|2020-02-11 07:50:00|824.99|823.49|825.02|823.52|825.22|823.72|824.82|823.32|0
1581407700000|2020-02-11 07:55:00|825.01|823.51|825.59|824.09|825.59|824.09|825|823.5|0
1581408000000|2020-02-11 08:00:00|825.58|824.08|825.79|824.49|826.1|824.69|825.33|823.83|3
1581408300000|2020-02-11 08:05:00|825.69|824.39|825.49|824.49|825.79|825.19|824.39|823.49|29
1581408600000|2020-02-11 08:10:00|825.39|824.59|825.79|825.09|825.79|825.09|825.39|824.49|45
1581408900000|2020-02-11 08:15:00|826.19|824.99|826.49|825.89|826.69|825.89|826.09|824.89|147
1581409200000|2020-02-11 08:20:00|826.69|825.99|826.19|825.49|827.39|826.69|826.19|825.49|21
1581409500000|2020-02-11 08:25:00|826.09|824.99|826.59|825.99|826.69|825.99|825.49|824.89|23
1581409800000|2020-02-11 08:30:00|826.49|824.99|825.49|824.49|826.49|825.69|825.49|823.99|11
1581410100000|2020-02-11 08:35:00|825.39|824.59|824.69|823.39|825.49|824.59|824.69|823.29|0
1581410400000|2020-02-11 08:40:00|824.7|823.4|824.1|823.3|825.2|824.5|824|823.3|7
1581410700000|2020-02-11 08:45:00|824|822.3|822|821.3|824.1|822.4|822|821.3|17
1581411000000|2020-02-11 08:50:00|822.1|821.4|823.2|821.7|823.4|822.3|821.9|821.3|12
1581411300000|2020-02-11 08:55:00|823.3|821.8|824.5|823.8|824.7|823.8|823.3|821.7|72
1581411600000|2020-02-11 09:00:00|824.4|823.4|824.1|823.3|824.6|824|823.9|823.3|99
1581411900000|2020-02-11 09:05:00|824|823.2|822.9|821.8|824|823.2|822.9|821.6|0
1581412200000|2020-02-11 09:10:00|822.7|821.9|822.7|821.6|823.1|822.1|822.7|821.4|0
1581412500000|2020-02-11 09:15:00|823.6|821.5|823.5|822.3|823.8|822.7|823.5|821.5|5
1581412800000|2020-02-11 09:20:00|824.3|822.4|824.3|823.5|824.6|823.5|824.3|822.3|3
1581413100000|2020-02-11 09:25:00|824.6|823.6|824.5|823.6|824.6|823.9|824.5|823.6|10
1581413400000|2020-02-11 09:30:00|824.6|823.7|824.4|823.4|824.6|824|824.4|823.3|35
1581413700000|2020-02-11 09:35:00||823.5||823.4||823.8||823.3|0
1581414000000|2020-02-11 09:40:00|825.2|823.3|824.9|824.1|825.2|824.1|824.9|823.3|12
1581414300000|2020-02-11 09:45:00|825.4|824.2|825.6|824.4|825.6|824.9|825.4|824.2|8
1581414600000|2020-02-11 09:50:00|826.1|824.5|825.9|824.7|826.2|825.3|825.9|824.5|15
1581414900000|2020-02-11 09:55:00|826.1|825|826.7|825.4|826.7|825.7|826.1|825|17
1581415200000|2020-02-11 10:00:00||825.5||825.9||826||825.3|14
1581415500000|2020-02-11 10:05:00|826.6|825.2|825.5|824.9|826.6|825.2|825.5|824.6|14
1581415800000|2020-02-11 10:10:00|825.2|824.8|825.7|824.9|825.7|824.9|825.2|824.4|33
1581416100000|2020-02-11 10:15:00|825.6|824.8|826.2|824.7|826.3|824.8|825|824.3|12
1581416400000|2020-02-11 10:20:00|826.1|825.2|826.7|825.6|826.7|826|825.9|824.8|22
1581416700000|2020-02-11 10:25:00|826.6|825.5|826.2|824.8|826.6|825.5|825.8|824.7|16
1581417000000|2020-02-11 10:30:00|826.1|824.7|826.4|825.6|826.4|825.6|825.8|824.7|4
1581417300000|2020-02-11 10:35:00|826.3|825.5|826|825.4|826.7|825.8|826|825.4|21
1581417600000|2020-02-11 10:40:00|826.3|825.5|825.8|825.1|826.3|825.5|825.8|824.7|15
1581417900000|2020-02-11 10:45:00|826.3|825.2|826.6|825.4|826.6|825.8|826.3|825.1|32
1581418200000|2020-02-11 10:50:00|826.7|825.5|826.7|825.8|826.7|825.8|826.5|825.3|10
1581418500000|2020-02-11 10:55:00|826.6|825.6|826.8|825.5|827|825.8|826.5|825.1|12
1581418800000|2020-02-11 11:00:00|826.9|825.6|827.4|826.4|827.4|826.4|826.8|825.5|14
1581419100000|2020-02-11 11:05:00|827.7|826.3|827.7|826.5|827.8|826.6|827.6|826.2|19
1581419400000|2020-02-11 11:10:00|827.6|826.8|828.2|826.9|828.4|827.1|827.5|826.7|4
1581419700000|2020-02-11 11:15:00|828.1|827.3|828.2|827.5|828.3|827.6|828|827.2|12
1581420000000|2020-02-11 11:20:00|828.1|827.6|828.2|827.5|828.3|827.6|828.1|827.5|17
1581420300000|2020-02-11 11:25:00|828.3|827.7|828.7|827.8|828.7|828.1|828|827.1|9
1581420600000|2020-02-11 11:30:00|828.3|827.7|828.2|827.2|828.3|827.7|828.2|827|21
1581420900000|2020-02-11 11:35:00|828.8|827.1|829.2|828.3|829.2|828.3|828.8|827.1|8
1581421200000|2020-02-11 11:40:00||828.4||828.4||828.6||828.4|0
1581421500000|2020-02-11 11:45:00|829.5|828.7|829.5|828.4|829.5|828.8|829.4|828.3|33
1581421800000|2020-02-11 11:50:00|829.2|828.5|828.5|827.8|829.2|828.7|828.4|827|100
1581422100000|2020-02-11 11:55:00||827.9||827.9||827.9||827.9|0
1581422400000|2020-02-11 12:00:00|828.7|828|828.8|828|828.8|828|828.7|828|4
1581422700000|2020-02-11 12:05:00|828.9||828.9||829||828.7||19
1581423000000|2020-02-11 12:10:00|828.8|828.1|829.1|828.3|829.1|828.4|828.8|828.1|1
1581423300000|2020-02-11 12:15:00|829.2|828.4|829.2|828.3|829.2|828.5|828.9|828.2|100
1581423600000|2020-02-11 12:20:00|828.9|828.4|828.9|828.2|828.9|828.4|828.9|827.7|35
1581423900000|2020-02-11 12:25:00||828.3||827.8||828.3||827.8|0
1581424200000|2020-02-11 12:30:00||827.9||828.2||828.2||827.8|0
1581424500000|2020-02-11 12:35:00|828.8|828.3|828.7|827.6|828.8|828.3|828.7|827.5|0
1581424800000|2020-02-11 12:40:00|828.9|827.8|828.9|828|828.9|828.1|828.9|827.8|0
1581425100000|2020-02-11 12:45:00||828.1||828.2||828.3||828|15
1581425400000|2020-02-11 12:50:00|829.1|828.3|829.4|828.3|829.4|828.5|829.1|828.1|26
1581425700000|2020-02-11 12:55:00|829.2|828.4|829.4|828.3|829.4|828.6|829.2|828.3|0
1581426000000|2020-02-11 13:00:00|829.2|828.4|829.2|828.5|829.2|828.7|829.1|827.9|21
1581426300000|2020-02-11 13:05:00||828.4||828.1||828.5||827.9|0
1581426600000|2020-02-11 13:10:00|829.4|828.2|829.4|828.8|829.4|828.8|829.4|828.2|20
1581426900000|2020-02-11 13:15:00|||||||||6
1581427500000|2020-02-11 13:25:00|829.3|828.7|829.4|828.8|829.4|828.8|829.3|828.7|102
1581427800000|2020-02-11 13:30:00|829.8|829|829.8|829|829.9|829.3|829.8|828.8|39
1581428100000|2020-02-11 13:35:00||828.9||828.9||829.1||828.8|17
1581428400000|2020-02-11 13:40:00|830.2|829|831.2|829.9|831.2|830|829.8|829|50
1581428700000|2020-02-11 13:45:00|831.1|829.8|831.2|829.8|831.2|829.8|830.9|829.5|0
1581429000000|2020-02-11 13:50:00|831.1|829.7|831.4|829.9|831.4|830.2|831.1|829.7|0
1581429300000|2020-02-11 13:55:00|831.3|829.8|831.4|830.1|831.4|830.1|830.8|829.4|0
1581429600000|2020-02-11 14:00:00|831.3|830.2|831.4|830.4|831.4|830.4|831.3|830.2|2
1581429900000|2020-02-11 14:05:00|831.5|830.6|832.3|831.5|832.6|831.5|831.5|830.6|2
1581430200000|2020-02-11 14:10:00|832.2|831|831.8|830.7|832.4|831|831.6|830.7|3
1581430500000|2020-02-11 14:15:00|831.4|830.8|831.4|830.4|831.8|830.8|831.4|830.2|3
1581430800000|2020-02-11 14:20:00|831.2|830.8|831.4|830.7|831.8|831|831.2|830.4|25
1581431100000|2020-02-11 14:25:00||830.8||830.8||830.8||830.8|24
1581431400000|2020-02-11 14:30:00|831.3|830.6|831.2|830.6|831.4|830.7|831.2|830.6|34
1581431700000|2020-02-11 14:35:00|831.1|830.5|829.8|829.2|831.1|830.5|829.8|829.1|40
1581432000000|2020-02-11 14:40:00|830.3|829.1|831.2|830.4|831.2|830.4|830.2|829.1|15
1581432300000|2020-02-11 14:45:00|831.1|830.5|831|830.3|831.4|830.8|830.9|830.1|25
1581432600000|2020-02-11 14:50:00|831.1|830.4|830.8|830.1|831.1|830.4|830.7|830|37
1581432900000|2020-02-11 14:55:00|831|830.2|830.5|829.7|831.1|830.5|830.5|829.7|26
1581433200000|2020-02-11 15:00:00|831.1|829.8|831.4|830.6|831.4|830.7|831.1|829.7|21
1581433500000|2020-02-11 15:05:00|831.6|830.8|831.7|830.9|831.9|831.1|831.6|830.8|65
1581433800000|2020-02-11 15:10:00|831.44|830.64|832.34|831.14|832.34|831.24|831.44|830.64|16
1581434100000|2020-02-11 15:15:00|832.44|831.34|832.14|830.64|832.54|831.94|831.34|830.63|27
1581434400000|2020-02-11 15:20:00|832.15|830.65|831.95|830.45|832.29|830.79|831.82|830.32|0
1581434700000|2020-02-11 15:25:00|831.96|830.46|832|830.5|832.19|830.69|831.95|830.45|724
1581435000000|2020-02-11 15:30:00|831.99|830.49|832.18|830.68|832.4|830.9|831.99|830.49|0
1581435300000|2020-02-11 15:35:00|832.19|830.69|831.76|830.26|832.19|830.69|831.55|830.05|30
1581435600000|2020-02-11 15:40:00|831.77|830.27|832.56|831.06|832.58|831.08|831.77|830.27|0
1581435900000|2020-02-11 15:45:00|832.55|831.05|832.31|830.81|832.56|831.06|832.1|830.6|0
1581436200000|2020-02-11 15:50:00|832.32|830.82|832.09|830.59|832.52|831.02|832.09|830.59|0
1581436500000|2020-02-11 15:55:00|832.08|830.58|832.09|830.59|832.28|830.78|831.87|830.37|0
1581436800000|2020-02-11 16:00:00|832.1|830.6|831.9|830.4|832.32|830.82|831.9|830.4|0
1581437100000|2020-02-11 16:05:00|831.89|830.39|832.28|830.78|832.3|830.8|831.88|830.38|0
1581437400000|2020-02-11 16:10:00|832.27|830.77|831.87|830.37|832.3|830.8|831.86|830.36|0
1581437700000|2020-02-11 16:15:00|831.86|830.36|832.1|830.6|832.28|830.78|831.84|830.34|0
1581438000000|2020-02-11 16:20:00|832.09|830.59|831.85|830.35|832.1|830.6|831.82|830.32|0
1581438300000|2020-02-11 16:25:00|831.84|830.34|832.01|830.51|832.04|830.54|831.64|830.14|0
1581438600000|2020-02-11 16:30:00|832.02|830.52|831.17|829.67|832.02|830.52|831.15|829.65|0
1581438900000|2020-02-11 16:35:00|831.16|829.66|831.11|829.61|831.38|829.88|830.92|829.42|0
1581439200000|2020-02-11 16:40:00|831.12|829.62|831.58|830.08|831.58|830.08|830.9|829.4|0
1581439500000|2020-02-11 16:45:00|831.57|830.07|831.78|830.28|831.78|830.28|831.55|830.05|0
1581439800000|2020-02-11 16:50:00|831.77|830.27|831.56|830.06|831.97|830.47|831.53|830.03|0
1581440100000|2020-02-11 16:55:00|831.61|830.11|831.52|830.02|831.78|830.28|831.31|829.81|0
1581440400000|2020-02-11 17:00:00|831.53|830.03|831.36|829.86|831.76|830.26|831.31|829.81|0
1581440700000|2020-02-11 17:05:00|831.35|829.85|831.15|829.65|831.38|829.88|831.14|829.64|0
1581441000000|2020-02-11 17:10:00|831.16|829.66|831.35|829.85|831.56|830.06|831.14|829.64|0
1581441300000|2020-02-11 17:15:00|831.36|829.86|831.81|830.31|831.81|830.31|831.35|829.85|0
1581441600000|2020-02-11 17:20:00|831.8|830.3|831.59|830.09|831.81|830.31|831.58|830.08|0
1581441900000|2020-02-11 17:25:00|831.6|830.1|831.59|830.09|831.8|830.3|831.58|830.08|0
1581442200000|2020-02-11 17:30:00|831.6|830.1|831.6|830.1|831.81|830.31|831.56|830.06|0
1581442500000|2020-02-11 17:35:00|831.59|830.09|831.79|830.29|831.79|830.29|831.38|829.88|0
1581442800000|2020-02-11 17:40:00|831.8|830.3|831.59|830.09|831.81|830.31|831.58|830.08|0
1581443100000|2020-02-11 17:45:00|831.58|830.08|831.19|829.69|831.59|830.09|831.19|829.69|0
1581443400000|2020-02-11 17:50:00|831.2|829.7|831.42|829.92|831.42|829.92|831.19|829.69|0
1581443700000|2020-02-11 17:55:00|831.41|829.91|831.64|830.14|831.64|830.14|831.41|829.91|0
1581444000000|2020-02-11 18:00:00|831.63|830.13|831.85|830.35|831.87|830.37|831.63|830.13|0
1581444300000|2020-02-11 18:05:00|831.86|830.36|831.86|830.36|831.88|830.38|831.85|830.35|0
1581444600000|2020-02-11 18:10:00|831.85|830.35|831.85|830.35|831.86|830.36|831.65|830.15|0
1581444900000|2020-02-11 18:15:00|831.8|830.3|831.65|830.15|831.8|830.3|831.64|830.14|0
1581445200000|2020-02-11 18:20:00|831.64|830.14|831.42|829.92|831.65|830.15|831.42|829.92|0
1581445500000|2020-02-11 18:25:00|831.41|829.91|831.43|829.93|831.63|830.13|831.41|829.91|0
1581445800000|2020-02-11 18:30:00|831.44|829.94|831.41|829.91|831.66|830.16|831.41|829.91|0
1581446100000|2020-02-11 18:35:00|831.4|829.9|831.4|829.9|831.63|830.13|831.4|829.9|0
1581446400000|2020-02-11 18:40:00|831.41|829.91|831.42|829.92|831.42|829.92|831.4|829.9|0
1581446700000|2020-02-11 18:45:00|831.41|829.91|831.2|829.7|831.43|829.93|831.19|829.69|0
1581447000000|2020-02-11 18:50:00|831.19|829.69|830.71|829.21|831.2|829.7|830.71|829.21|0
1581447300000|2020-02-11 18:55:00|830.72|829.22|831.15|829.65|831.17|829.67|830.72|829.22|0
1581447600000|2020-02-11 19:00:00|831.14|829.64|830.51|829.01|831.17|829.67|830.49|828.99|0
1581447900000|2020-02-11 19:05:00|830.57|829.07|830.72|829.22|830.72|829.22|830.47|828.97|0
1581448200000|2020-02-11 19:10:00|830.71|829.21|830.52|829.02|830.76|829.26|830.51|829.01|0
1581448500000|2020-02-11 19:15:00|830.51|829.01|830.49|828.99|830.75|829.25|830.49|828.99|0
1581448800000|2020-02-11 19:20:00|830.5|829|830.06|828.56|830.51|829.01|830.03|828.53|0
1581449100000|2020-02-11 19:25:00|830.05|828.55|830.49|828.99|830.49|828.99|830.04|828.54|0
1581449400000|2020-02-11 19:30:00|830.48|828.98|830.52|829.02|830.54|829.04|830.28|828.78|0
1581449700000|2020-02-11 19:35:00|830.53|829.03|830.72|829.22|830.74|829.24|830.53|829.03|0
1581450000000|2020-02-11 19:40:00|830.73|829.23|830.94|829.44|830.95|829.45|830.5|829|0
1581450300000|2020-02-11 19:45:00|830.93|829.43|830.94|829.44|830.94|829.44|830.72|829.22|0
1581450600000|2020-02-11 19:50:00|830.95|829.45|830.9|829.4|831.14|829.64|830.7|829.2|0
1581450900000|2020-02-11 19:55:00|830.91|829.41|830.47|828.97|830.92|829.42|830.26|828.76|0
1581451200000|2020-02-11 20:00:00|830.48|828.98|830.21|828.71|830.7|829.2|830.21|828.71|0
1581451500000|2020-02-11 20:05:00|830.16|828.66|830|828.5|830.47|828.97|829.99|828.49|0
1581451800000|2020-02-11 20:10:00|829.99|828.49|829.58|828.08|830.03|828.53|829.57|828.07|0
1581452100000|2020-02-11 20:15:00|829.57|828.07|829.36|827.86|829.81|828.31|829.14|827.64|0
1581452400000|2020-02-11 20:20:00|829.35|827.85|830.03|828.53|830.03|828.53|829.35|827.85|0
1581452700000|2020-02-11 20:25:00|830.02|828.52|830.05|828.55|830.05|828.55|829.82|828.32|0
1581453000000|2020-02-11 20:30:00|830.06|828.56|829.82|828.32|830.26|828.76|829.81|828.31|0
1581453300000|2020-02-11 20:35:00|829.88|828.38|830.24|828.74|830.27|828.77|829.82|828.32|0
1581453600000|2020-02-11 20:40:00|830.23|828.73|830.48|828.98|830.69|829.19|830.23|828.73|0
1581453900000|2020-02-11 20:45:00|830.49|828.99|830.19|828.69|830.65|829.15|830.19|828.69|0
1581454200000|2020-02-11 20:50:00|830.18|828.68|830.86|829.36|830.87|829.37|829.98|828.48|0
1581454500000|2020-02-11 20:55:00|830.85|829.35|830.74|829.24|830.88|829.38|830.16|828.66|0
1581454800000|2020-02-11 21:00:00|830.92|829.42|831.03|829.53|831.19|829.69|830.86|829.36|0
1581455100000|2020-02-11 21:05:00|831.02|829.52|830.86|829.36|831.09|829.59|830.81|829.31|0
1581455400000|2020-02-11 21:10:00|830.87|829.37|831.04|829.54|831.09|829.59|830.86|829.36|0
1581455700000|2020-02-11 21:15:00|831.05|829.55|831|829.5|831.07|829.57|830.96|829.46|0
1581456000000|2020-02-11 21:20:00|830.98|829.48|830.98|829.48|831|829.5|830.96|829.46|0
1581456300000|2020-02-11 21:25:00|830.96|829.46|830.98|829.48|831|829.5|830.96|829.46|0
1581456600000|2020-02-11 21:30:00|830.96|829.46|831.33|829.83|831.4|829.9|830.9|829.4|0
1581456900000|2020-02-11 21:35:00|831.32|829.82|831.4|829.9|831.5|830|831.22|829.72|0
1581457200000|2020-02-11 21:40:00|831.39|829.89|831.12|829.62|831.39|829.89|831.05|829.55|0
1581457500000|2020-02-11 21:45:00|831.16|829.66|831.29|829.79|831.29|829.79|831.01|829.51|0
1581457800000|2020-02-11 21:50:00|831.28|829.78|831.33|829.83|831.4|829.9|831.22|829.72|0
1581458100000|2020-02-11 21:55:00|831.34|829.84|831.36|829.86|831.44|829.94|831.33|829.83|0
1581458400000|2020-02-11 22:00:00|831.34|829.84|831.31|829.81|831.34|829.84|831.27|829.77|0
1581458700000|2020-02-11 22:05:00|831.27|829.77|831.31|829.81|831.31|829.81|831.27|829.77|0
1581459000000|2020-02-11 22:10:00|831.32|829.82|831.27|829.77|831.32|829.82|831.23|829.73|0
1581459300000|2020-02-11 22:15:00|831.25|829.75|831.29|829.79|831.29|829.79|831.25|829.75|0
1581459600000|2020-02-11 22:20:00|831.27|829.77|831.27|829.77|831.27|829.77|831.27|829.77|0
1581459900000|2020-02-11 22:25:00|831.23|829.73|831.34|829.84|831.41|829.91|831.23|829.73|0
1581460200000|2020-02-11 22:30:00|831.32|829.82|831.34|829.84|831.41|829.91|831.32|829.82|0
1581461100000|2020-02-11 22:45:00|831.4|829.9|831.4|829.9|831.4|829.9|831.4|829.9|0
1581461400000|2020-02-11 22:50:00|831.43|829.93|831.41|829.91|831.43|829.93|831.4|829.9|0
1581461700000|2020-02-11 22:55:00|831.43|829.93|831.43|829.93|831.47|829.97|831.41|829.91|0
1581462000000|2020-02-11 23:00:00|831.5|830|831.7|830.2|831.87|830.37|831.45|829.95|0
1581462300000|2020-02-11 23:05:00|831.71|830.21|831.87|830.37|831.92|830.42|831.71|830.21|0
1581462600000|2020-02-11 23:10:00|831.86|830.36|831.92|830.42|831.92|830.42|831.75|830.25|0
1581462900000|2020-02-11 23:15:00|831.91|830.41|831.92|830.42|831.92|830.42|831.84|830.34|0
1581463200000|2020-02-11 23:20:00|831.91|830.41|831.87|830.37|831.92|830.42|831.84|830.34|0
1581463500000|2020-02-11 23:25:00|831.84|830.34|831.92|830.42|831.92|830.42|831.81|830.31|0
1581463800000|2020-02-11 23:30:00|831.91|830.41|831.87|830.37|831.91|830.41|831.81|830.31|0
1581464100000|2020-02-11 23:35:00|831.86|830.36|832.14|830.64|832.14|830.64|831.81|830.31|0
1581464400000|2020-02-11 23:40:00|832.13|830.63|832.04|830.54|832.14|830.64|832.03|830.53|0
1581464700000|2020-02-11 23:45:00|832.08|830.58|831.86|830.36|832.08|830.58|831.58|830.08|0
1581465000000|2020-02-11 23:50:00|831.87|830.37|831.74|830.24|831.91|830.41|831.74|830.24|0
1581465300000|2020-02-11 23:55:00|831.77|830.27|831.74|830.24|831.85|830.35|831.74|830.24|0
1581465600000|2020-02-12 00:00:00|831.73|830.23|831.3|829.8|832.08|830.58|831.3|829.8|0
1581465900000|2020-02-12 00:05:00|831.28|829.78|831.63|830.13|831.74|830.24|831.13|829.63|0
1581466200000|2020-02-12 00:10:00|831.62|830.12|831.69|830.19|831.74|830.24|831.35|829.85|0
1581466500000|2020-02-12 00:15:00|831.7|830.2|831.01|829.51|831.71|830.21|830.9|829.4|0
1581466800000|2020-02-12 00:20:00|831.02|829.52|830.6|829.1|831.02|829.52|830.6|829.1|0
1581467100000|2020-02-12 00:25:00|830.55|829.05|830.62|829.12|831.02|829.52|830.41|828.91|0
1581467400000|2020-02-12 00:30:00|830.61|829.11|830.21|828.71|830.61|829.11|830.21|828.71|0
1581467700000|2020-02-12 00:35:00|830.26|828.76|830.41|828.91|830.63|829.13|830.21|828.71|0
1581468000000|2020-02-12 00:40:00|830.36|828.86|830.42|828.92|830.42|828.92|830.22|828.72|0
1581468300000|2020-02-12 00:45:00|830.41|828.91|829.97|828.47|830.42|828.92|829.97|828.47|0
1581468600000|2020-02-12 00:50:00|829.98|828.48|830.19|828.69|830.4|828.9|829.97|828.47|0
1581468900000|2020-02-12 00:55:00|830.25|828.75|830.42|828.92|830.42|828.92|830.2|828.7|0
1581469200000|2020-02-12 01:00:00|830.41|828.91|830.84|829.34|831.05|829.55|830.41|828.91|0
1581469500000|2020-02-12 01:05:00|830.86|829.36|830.84|829.34|831.06|829.56|830.65|829.15|0
1581469800000|2020-02-12 01:10:00|830.82|829.32|831.24|829.74|831.24|829.74|830.63|829.13|0
1581470100000|2020-02-12 01:15:00|831.23|829.73|831.04|829.54|831.23|829.73|830.83|829.33|0
1581470400000|2020-02-12 01:20:00|831.03|829.53|831.11|829.61|831.24|829.74|831.02|829.52|0
1581470700000|2020-02-12 01:25:00|831.04|829.54|830.81|829.31|831.14|829.64|830.62|829.12|0
1581471000000|2020-02-12 01:30:00|830.75|829.25|830.39|828.89|830.83|829.33|830.39|828.89|0
1581471300000|2020-02-12 01:35:00|830.4|828.9|830.6|829.1|830.6|829.1|830.38|828.88|0
1581471600000|2020-02-12 01:40:00|830.66|829.16|831.01|829.51|831.23|829.73|830.6|829.1|0
1581471900000|2020-02-12 01:45:00|831.04|829.54|831.21|829.71|831.42|829.92|831.01|829.51|0
1581472200000|2020-02-12 01:50:00|831.22|829.72|830.81|829.31|831.22|829.72|830.61|829.11|0
1581472500000|2020-02-12 01:55:00|830.82|829.32|831.02|829.52|831.12|829.62|830.62|829.12|0
1581472800000|2020-02-12 02:00:00|831.01|829.51|831.22|829.72|831.42|829.92|831.01|829.51|0
1581473100000|2020-02-12 02:05:00|831.23|829.73|831.01|829.51|831.23|829.73|831.01|829.51|0
1581473400000|2020-02-12 02:10:00|831|829.5|831.01|829.51|831.01|829.51|831|829.5|0
1581473700000|2020-02-12 02:15:00|831.07|829.57|831.01|829.51|831.22|829.72|831|829.5|0
1581474000000|2020-02-12 02:20:00|830.96|829.46|831.22|829.72|831.22|829.72|830.82|829.32|0
1581474300000|2020-02-12 02:25:00|831.21|829.71|831.32|829.82|831.42|829.92|831.21|829.71|0
1581474600000|2020-02-12 02:30:00|831.33|829.83|831.43|829.93|831.62|830.12|831.33|829.83|0
1581474900000|2020-02-12 02:35:00|831.42|829.92|831.43|829.93|831.62|830.12|831.42|829.92|0
1581475200000|2020-02-12 02:40:00|831.42|829.92|831.22|829.72|831.43|829.93|831.03|829.53|0
1581475500000|2020-02-12 02:45:00|831.23|829.73|831.22|829.72|831.24|829.74|831.22|829.72|0
1581475800000|2020-02-12 02:50:00|831.21|829.71|831.19|829.69|831.22|829.72|830.99|829.49|0
1581476100000|2020-02-12 02:55:00|831.2|829.7|831.2|829.7|831.29|829.79|831.19|829.69|0
1581476400000|2020-02-12 03:00:00|831.23|829.73|831.4|829.9|831.4|829.9|831.19|829.69|0
1581476700000|2020-02-12 03:05:00|831.41|829.91|831.6|830.1|831.6|830.1|831.41|829.91|0
1581477000000|2020-02-12 03:10:00|831.61|830.11|831.4|829.9|831.61|830.11|831.39|829.89|0
1581477300000|2020-02-12 03:15:00|831.41|829.91|831.6|830.1|831.6|830.1|831.4|829.9|0
1581477600000|2020-02-12 03:20:00|831.59|830.09|831.6|830.1|831.61|830.11|831.4|829.9|0
1581477900000|2020-02-12 03:25:00|831.61|830.11|831.81|830.31|831.81|830.31|831.6|830.1|0
1581478200000|2020-02-12 03:30:00|831.82|830.32|831.82|830.32|831.98|830.48|831.81|830.31|0
1581478500000|2020-02-12 03:35:00|831.83|830.33|831.82|830.32|831.83|830.33|831.82|830.32|0
1581478800000|2020-02-12 03:40:00|831.83|830.33|831.82|830.32|831.83|830.33|831.62|830.12|0
1581479100000|2020-02-12 03:45:00|831.83|830.33|831.83|830.33|831.83|830.33|831.82|830.32|0
1581479400000|2020-02-12 03:50:00|831.84|830.34|831.85|830.35|832.04|830.54|831.83|830.33|0
1581479700000|2020-02-12 03:55:00|831.8|830.3|831.74|830.24|831.85|830.35|831.66|830.16|0
1581480000000|2020-02-12 04:00:00|831.71|830.21|831.64|830.14|831.84|830.34|831.64|830.14|0
1581480300000|2020-02-12 04:05:00|831.65|830.15|831.65|830.15|831.65|830.15|831.65|830.15|0
1581480600000|2020-02-12 04:10:00|831.64|830.14|831.65|830.15|831.65|830.15|831.64|830.14|0
1581480900000|2020-02-12 04:15:00|831.64|830.14|831.65|830.15|831.65|830.15|831.64|830.14|0
1581481200000|2020-02-12 04:20:00|831.7|830.2|831.86|830.36|831.87|830.37|831.7|830.2|0
1581481500000|2020-02-12 04:25:00|831.85|830.35|832.06|830.56|832.06|830.56|831.85|830.35|0
1581481800000|2020-02-12 04:30:00|832.05|830.55|831.85|830.35|832.05|830.55|831.85|830.35|0
1581482100000|2020-02-12 04:35:00|831.91|830.41|831.85|830.35|832.04|830.54|831.85|830.35|0
1581482400000|2020-02-12 04:40:00|831.86|830.36|832.05|830.55|832.06|830.56|831.86|830.36|0
1581482700000|2020-02-12 04:45:00|832.06|830.56|832.27|830.77|832.46|830.96|832.05|830.55|0
1581483000000|2020-02-12 04:50:00|832.26|830.76|832.27|830.77|832.27|830.77|832.26|830.76|0
1581483300000|2020-02-12 04:55:00|832.26|830.76|832.26|830.76|832.26|830.76|832.26|830.76|0
1581483600000|2020-02-12 05:00:00|832.25|830.75|832.66|831.16|832.67|831.17|832.25|830.75|0
1581483900000|2020-02-12 05:05:00|832.67|831.17|832.66|831.16|832.87|831.37|832.66|831.16|0
1581484200000|2020-02-12 05:10:00|832.65|831.15|832.65|831.15|832.67|831.17|832.65|831.15|0
1581484500000|2020-02-12 05:15:00|832.66|831.16|832.64|831.14|832.67|831.17|832.44|830.94|0
1581484800000|2020-02-12 05:20:00|832.65|831.15|832.66|831.16|832.66|831.16|832.45|830.95|0
1581485100000|2020-02-12 05:25:00|832.67|831.17|832.45|830.95|832.67|831.17|832.45|830.95|0
1581485400000|2020-02-12 05:30:00|832.44|830.94|832.64|831.14|832.65|831.15|832.44|830.94|0
1581485700000|2020-02-12 05:35:00|832.65|831.15|832.67|831.17|832.67|831.17|832.45|830.95|0
1581486000000|2020-02-12 05:40:00|832.66|831.16|832.87|831.37|832.87|831.37|832.66|831.16|0
1581486300000|2020-02-12 05:45:00|832.86|831.36|832.85|831.35|832.87|831.37|832.85|831.35|0
1581486600000|2020-02-12 05:50:00|832.86|831.36|833.05|831.55|833.05|831.55|832.85|831.35|0
1581486900000|2020-02-12 05:55:00|833.04|831.54|833.24|831.74|833.45|831.95|833.04|831.54|0
1581487200000|2020-02-12 06:00:00|833.25|831.75|833.46|831.96|833.46|831.96|833.05|831.55|0
1581487500000|2020-02-12 06:05:00|833.45|831.95|833.47|831.97|833.47|831.97|833.45|831.95|0
1581487800000|2020-02-12 06:10:00|833.46|831.96|833.26|831.76|833.86|832.36|833.26|831.76|0
1581488100000|2020-02-12 06:15:00|833.25|831.75|833.26|831.76|833.36|831.86|833.06|831.56|0
1581488400000|2020-02-12 06:20:00|833.27|831.77|833.26|831.76|833.46|831.96|833.26|831.76|0
1581488700000|2020-02-12 06:25:00|833.24|831.74|833.05|831.55|833.25|831.75|833.03|831.53|0
1581489000000|2020-02-12 06:30:00|833.04|831.54|833.05|831.55|833.06|831.56|833.04|831.54|0
1581489300000|2020-02-12 06:35:00|833.04|831.54|832.85|831.35|833.05|831.55|832.85|831.35|0
1581489600000|2020-02-12 06:40:00|832.86|831.36|833.04|831.54|833.05|831.55|832.85|831.35|0
1581489900000|2020-02-12 06:45:00|833.05|831.55|833.23|831.73|833.24|831.74|833.04|831.54|0
1581490200000|2020-02-12 06:50:00|833.18|831.68|833.04|831.54|833.23|831.73|832.95|831.45|0
1581490500000|2020-02-12 06:55:00|833.03|831.53|833.05|831.55|833.05|831.55|832.84|831.34|0
1581490800000|2020-02-12 07:00:00|833.04|831.54|833.44|831.94|834.03|832.53|833.04|831.54|0
1581491100000|2020-02-12 07:05:00|833.39|831.89|833.24|831.74|833.44|831.94|833.05|831.55|0
1581491400000|2020-02-12 07:10:00|833.15|831.65|832.85|831.35|833.23|831.73|832.65|831.15|0
1581491700000|2020-02-12 07:15:00|832.84|831.34|833.26|831.76|833.26|831.76|832.84|831.34|0
1581492000000|2020-02-12 07:20:00|833.21|831.71|833.07|831.57|833.26|831.76|833.06|831.56|0
1581492300000|2020-02-12 07:25:00|833.08|831.58|833.26|831.76|833.45|831.95|833.06|831.56|0
1581492600000|2020-02-12 07:30:00|833.27|831.77|833.28|831.78|833.28|831.78|833.06|831.56|0
1581492900000|2020-02-12 07:35:00|833.27|831.77|833.27|831.77|833.28|831.78|833.08|831.58|0
1581493200000|2020-02-12 07:40:00|833.28|831.78|833.26|831.76|833.29|831.79|833.07|831.57|0
1581493500000|2020-02-12 07:45:00|833.27|831.77|832.67|831.17|833.27|831.77|832.67|831.17|0
1581493800000|2020-02-12 07:50:00|832.66|831.16|832.48|830.98|832.67|831.17|832.28|830.78|0
1581494100000|2020-02-12 07:55:00|832.53|831.03|832.29|830.79|832.67|831.17|832.27|830.77|0
1581494400000|2020-02-12 08:00:00|832.34|830.84|831.74|830.04|834.87|833.37|831.74|830.04|3
1581494700000|2020-02-12 08:05:00|831.64|829.94|831.54|829.84|831.74|830.14|830.34|828.44|1
1581495000000|2020-02-12 08:10:00|831.64|829.94|831.64|830.24|831.74|830.54|830.74|829.54|75
1581495300000|2020-02-12 08:15:00|831.74|830.34|833.34|832.14|833.44|832.44|831.74|830.34|37
1581495600000|2020-02-12 08:20:00|833.24|832.04|834.14|832.94|834.24|832.94|833.24|831.94|18
1581495900000|2020-02-12 08:25:00|834.04|833.04|834.84|833.34|835.24|833.54|833.54|832.94|13
1581496200000|2020-02-12 08:30:00|834.94|833.24|837.04|836.14|837.04|836.24|834.64|833.24|44
1581496500000|2020-02-12 08:35:00|837.14|836.44|837.04|836.14|837.64|837.04|837.04|835.64|114
1581496800000|2020-02-12 08:40:00|837.19|836.29|837.69|836.89|838.09|836.89|837.19|836.09|17
1581497100000|2020-02-12 08:45:00|837.79|836.79|837.39|836.59|838.09|837.49|837.29|836.59|28
1581497400000|2020-02-12 08:50:00|837.29|836.69|838.29|837.19|838.49|837.39|837.29|836.59|23
1581497700000|2020-02-12 08:55:00|838.39|837.29|839.19|838.49|839.29|838.59|837.89|836.89|133
1581498000000|2020-02-12 09:00:00|839.49|838.59|839.09|838.29|839.49|838.79|839.09|838.29|138
1581498300000|2020-02-12 09:05:00|838.99|838.19|837.89|837.29|839.09|838.29|837.89|836.99|86
1581498600000|2020-02-12 09:10:00|838.69|837.19|838.79|837.79|838.89|838.29|838.49|836.99|68
1581498900000|2020-02-12 09:15:00|838.89|838.29|837.49|836.89|838.89|838.29|837.49|836.79|30
1581499200000|2020-02-12 09:20:00|838.19|836.79|837.39|836.69|838.29|836.89|837.39|836.59|22
1581499500000|2020-02-12 09:25:00|837.29|836.59|837.49|836.59|837.59|836.79|837.19|836.59|22
1581499800000|2020-02-12 09:30:00|837.59|835.99|836.99|835.99|837.69|835.99|836.99|835.99|6
1581500100000|2020-02-12 09:35:00|837.09||836.89||837.39||836.79||0
1581500400000|2020-02-12 09:40:00|836.79|835.19|836.69|835.69|836.79|835.69|836.19|835.19|16
1581500700000|2020-02-12 09:45:00|836.19|835.49|836.79|835.79|837.19|836.19|836.19|835.49|86
1581501000000|2020-02-12 09:50:00|836.99|835.69|836.69|835.59|837.09|835.79|836.69|835.49|11
1581501300000|2020-02-12 09:55:00|836.89|835.69|836.59|835.19|837.09|835.79|836.59|835.19|11
1581501600000|2020-02-12 10:00:00|836.49|835.29|836.29|835.29|836.49|835.69|836.29|835.19|1
1581501900000|2020-02-12 10:05:00|835.89|835.39|835.89|835.29|835.89|835.49|835.89|835.29|34
1581502200000|2020-02-12 10:10:00||835.19||835.19||835.19||835.19|16
1581502500000|2020-02-12 10:15:00|835.79||835.89||835.89||835.79||6
1581502800000|2020-02-12 10:20:00|835.79|835.09|835.89|835.09|835.89|835.09|835.79|835.09|12
1581503100000|2020-02-12 10:25:00|835.79||835.79||835.89||835.79||0
1581503400000|2020-02-12 10:30:00|835.59|834.89|835.59|834.89|835.59|834.89|835.49|834.89|2
1581503700000|2020-02-12 10:35:00|835.49||835.59||835.59||835.49||0
1581504600000|2020-02-12 10:50:00|835.49||835.59||835.59||835.49||52
1581504900000|2020-02-12 10:55:00|835.89|835.09|835.79|835.09|835.89|835.09|835.69|835.09|21
1581505200000|2020-02-12 11:00:00|835.69|834.89|835.69|834.89|835.79|834.99|835.59|834.89|16
1581505500000|2020-02-12 11:05:00|835.89|835.19|835.89|835.29|835.89|835.29|835.89|835.19|1
1581506100000|2020-02-12 11:15:00|836.69|835.39|836.59|835.29|836.69|835.49|836.39|835.29|51
1581506400000|2020-02-12 11:20:00|836.89|835.39|836.99|836.19|836.99|836.19|836.89|835.39|4
1581506700000|2020-02-12 11:25:00|837.59|836.29|838.09|837.39|838.09|837.39|837.59|836.19|13
1581507000000|2020-02-12 11:30:00|837.99||837.99||838.09||837.99||30
1581507300000|2020-02-12 11:35:00|837.89|836.69|837.69|836.69|837.89|836.79|837.69|836.39|11
1581507600000|2020-02-12 11:40:00|838.49|836.59|838.29|836.89|838.49|837.09|838.29|836.59|1
1581507900000|2020-02-12 11:45:00|838.39|836.99|837.79|837.09|838.39|837.29|837.79|836.59|20
1581508200000|2020-02-12 11:50:00|837.69|837.19|838.19|837.19|838.49|837.19|837.69|836.49|31
1581508500000|2020-02-12 11:55:00|838.29||838.29||838.29||838.19||0
1581508800000|2020-02-12 12:00:00|839.09|837.29|839.09|838.19|839.09|838.19|839.09|837.29|2
1581509100000|2020-02-12 12:05:00||838.09||838.09||838.39||837.89|0
1581509400000|2020-02-12 12:10:00||837.99||837.79||838.29||837.79|0
1581509700000|2020-02-12 12:15:00|838.79|837.69|838.39|837.19|839.09|837.79|838.29|837.19|0
1581510000000|2020-02-12 12:20:00|838.29||838.59||838.69||838.09||0
1581510300000|2020-02-12 12:25:00|838.69||838.39||838.69||838.19||0
1581510600000|2020-02-12 12:30:00|838.29|837.29|838.39|837.19|838.69|837.29|838.29|837.19|0
1581510900000|2020-02-12 12:35:00|838.29||838.09||838.39||838.09||0
1581511200000|2020-02-12 12:40:00|838.06|837.16|837.86|837.16|838.16|837.16|837.76|837.16|13
1581511500000|2020-02-12 12:45:00|837.76|836.26|837.56|836.26|837.96|836.26|837.46|836.26|10
1581511800000|2020-02-12 12:50:00|837.66||837.36||837.66||837.26||0
1581512100000|2020-02-12 12:55:00|837.26|836.36|837.76|836.36|837.76|836.36|837.16|836.36|0
1581512400000|2020-02-12 13:00:00|837.86|836.46|837.76|836.46|837.96|836.56|837.66|836.36|0
1581512700000|2020-02-12 13:05:00|837.86|836.56|838.06|836.96|838.06|836.96|837.86|836.56|0
1581513000000|2020-02-12 13:10:00|837.66|837.06|838.26|837.56|838.26|837.56|837.66|837.06|10
1581513300000|2020-02-12 13:15:00|838.16|836.76|838.16|836.76|838.26|836.76|837.96|836.76|9
1581513600000|2020-02-12 13:20:00|838.06|836.66|838.06|836.66|838.26|837.66|837.26|836.06|59
1581513900000|2020-02-12 13:25:00|837.96|836.36|836.36|835.56|838.06|836.46|836.26|835.56|104
1581514200000|2020-02-12 13:30:00|836.86|835.66|836.76|835.36|836.96|835.66|835.86|835.26|93
1581514500000|2020-02-12 13:35:00|836.66|835.26|836.16|835.56|836.66|835.56|835.76|834.96|75
1581514800000|2020-02-12 13:40:00|836.26|835.36|836.86|835.56|836.96|836.26|836.16|835.06|9
1581515100000|2020-02-12 13:45:00|836.76|835.36|836.56|835.66|836.86|835.66|836.46|835.36|0
1581515400000|2020-02-12 13:50:00|836.46|835.46|836.36|835.46|836.46|835.66|836.36|835.36|0
1581515700000|2020-02-12 13:55:00|836.86|835.76|836.66|835.56|836.86|835.86|836.56|835.36|13
1581516000000|2020-02-12 14:00:00|837.16|835.66|837.36|836.26|837.36|836.26|837.16|835.56|1
1581516300000|2020-02-12 14:05:00|837.46|836.16|836.86|836.06|837.56|836.26|836.86|836.06|6
1581516600000|2020-02-12 14:10:00|836.96|836.16|836.86|836.16|836.96|836.16|836.66|836.16|33
1581516900000|2020-02-12 14:15:00|837.06|836.26|837.26|836.26|837.26|836.26|837.06|836.26|2
1581517200000|2020-02-12 14:20:00|837.36|836.46|837.86|836.96|837.86|837.26|837.36|836.46|20
1581517500000|2020-02-12 14:25:00|837.76|836.86|837.76|836.86|837.86|836.86|837.46|836.86|69
1581517800000|2020-02-12 14:30:00|837.66|836.96|837.86|836.96|837.86|837.06|837.46|836.66|22
1581518100000|2020-02-12 14:35:00|837.76|837.06|837.46|836.66|837.86|837.06|837.36|836.66|16
1581518400000|2020-02-12 14:40:00|837.36|836.56|836.96|836.16|837.46|836.56|836.96|836.16|33
1581518700000|2020-02-12 14:45:00|837.26|836.76|837.06|836.16|837.46|836.76|836.96|836.16|14
1581519000000|2020-02-12 14:50:00|837.46|836.26|837.36|836.16|837.86|836.86|837.26|836.16|7
1581519300000|2020-02-12 14:55:00|837.26|836.26|837.76|836.36|837.86|836.86|836.86|836.26|25
1581519600000|2020-02-12 15:00:00|837.86|836.46|837.66|836.46|837.86|837.16|837.26|836.36|45
1581519900000|2020-02-12 15:05:00|837.56|836.36|837.46|836.16|837.66|836.46|836.96|836.16|48
1581520200000|2020-02-12 15:10:00|837.44|836.14|836.64|835.94|837.44|836.14|836.64|835.84|8
1581520500000|2020-02-12 15:15:00|836.84|836.04|837.27|835.77|837.54|836.24|836.84|835.74|0
1581520800000|2020-02-12 15:20:00|837.28|835.78|837.29|835.79|837.49|835.99|836.84|835.34|0
1581521100000|2020-02-12 15:25:00|837.28|835.78|837.08|835.58|837.29|835.79|836.87|835.37|1000
1581521400000|2020-02-12 15:30:00|837.06|835.56|837.02|835.52|837.32|835.82|836.85|835.35|0
1581521700000|2020-02-12 15:35:00|837.03|835.53|837.45|835.95|837.46|835.96|837.02|835.52|0
1581522000000|2020-02-12 15:40:00|837.46|835.96|836.84|835.34|837.65|836.15|836.61|835.11|0
1581522300000|2020-02-12 15:45:00|836.83|835.33|837.22|835.72|837.25|835.75|836.82|835.32|0
1581522600000|2020-02-12 15:50:00|837.21|835.71|837.43|835.93|837.44|835.94|837.2|835.7|0
1581522900000|2020-02-12 15:55:00|837.44|835.94|837.39|835.89|837.45|835.95|836.99|835.49|0
1581523200000|2020-02-12 16:00:00|837.4|835.9|837.64|836.14|837.84|836.34|837.39|835.89|0
1581523500000|2020-02-12 16:05:00|837.65|836.15|837.66|836.16|837.67|836.17|837.45|835.95|0
1581523800000|2020-02-12 16:10:00|837.65|836.15|837.64|836.14|837.67|836.17|837.63|836.13|0
1581524100000|2020-02-12 16:15:00|837.65|836.15|837.68|836.18|837.86|836.36|837.63|836.13|0
1581524400000|2020-02-12 16:20:00|837.74|836.24|838.09|836.59|838.09|836.59|837.68|836.18|0
1581524700000|2020-02-12 16:25:00|838.1|836.6|837.93|836.43|838.11|836.61|837.72|836.22|0
1581525000000|2020-02-12 16:30:00|837.92|836.42|838.24|836.74|838.3|836.8|837.71|836.21|0
1581525300000|2020-02-12 16:35:00|838.11|836.61|838.29|836.79|838.31|836.81|838.08|836.58|0
1581525600000|2020-02-12 16:40:00|838.3|836.8|838.06|836.56|838.3|836.8|838.04|836.54|0
1581525900000|2020-02-12 16:45:00|838.05|836.55|838.28|836.78|838.29|836.79|837.85|836.35|0
1581526200000|2020-02-12 16:50:00|838.27|836.77|838.29|836.79|838.3|836.8|838.09|836.59|0
1581526500000|2020-02-12 16:55:00|838.28|836.78|838.26|836.76|838.28|836.78|838.05|836.55|0
1581526800000|2020-02-12 17:00:00|838.27|836.77|838.27|836.77|838.29|836.79|838.25|836.75|0
1581527100000|2020-02-12 17:05:00|838.28|836.78|838.07|836.57|838.3|836.8|838.06|836.56|0
1581527400000|2020-02-12 17:10:00|838.06|836.56|838.23|836.73|838.23|836.73|838.02|836.52|0
1581527700000|2020-02-12 17:15:00|838.22|836.72|838.24|836.74|838.25|836.75|838.22|836.72|0
1581528000000|2020-02-12 17:20:00|838.25|836.75|838.24|836.74|838.25|836.75|838.23|836.73|0
1581528300000|2020-02-12 17:25:00|838.25|836.75|838.45|836.95|838.46|836.96|838.24|836.74|0
1581528600000|2020-02-12 17:30:00|838.4|836.9|838.68|837.18|838.68|837.18|838.24|836.74|0
1581528900000|2020-02-12 17:35:00|838.67|837.17|838.69|837.19|838.7|837.2|838.67|837.17|0
1581529200000|2020-02-12 17:40:00|838.68|837.18|838.5|837|838.69|837.19|838.47|836.97|0
1581529500000|2020-02-12 17:45:00|838.49|836.99|838.5|837|838.51|837.01|838.3|836.8|0
1581529800000|2020-02-12 17:50:00|838.49|836.99|838.27|836.77|838.5|837|838.26|836.76|0
1581530100000|2020-02-12 17:55:00|838.26|836.76|838.45|836.95|838.45|836.95|838.23|836.73|0
1581530400000|2020-02-12 18:00:00|838.44|836.94|838.02|836.52|838.45|836.95|838.02|836.52|0
1581530700000|2020-02-12 18:05:00|838.03|836.53|838.01|836.51|838.24|836.74|838|836.5|0
1581531000000|2020-02-12 18:10:00|838|836.5|838|836.5|838.01|836.51|837.79|836.29|0
1581531300000|2020-02-12 18:15:00|838.01|836.51|837.98|836.48|838.01|836.51|837.98|836.48|0
1581531600000|2020-02-12 18:20:00|837.99|836.49|837.77|836.27|837.99|836.49|837.77|836.27|0
1581531900000|2020-02-12 18:25:00|837.76|836.26|838|836.5|838|836.5|837.75|836.25|0
1581532200000|2020-02-12 18:30:00|837.99|836.49|838.22|836.72|838.22|836.72|837.99|836.49|0
1581532500000|2020-02-12 18:35:00|838.23|836.73|838.43|836.93|838.43|836.93|838.21|836.71|0
1581532800000|2020-02-12 18:40:00|838.48|836.98|838.43|836.93|838.62|837.12|838.42|836.92|0
1581533100000|2020-02-12 18:45:00|838.42|836.92|838.42|836.92|838.42|836.92|838.21|836.71|0
1581533400000|2020-02-12 18:50:00|838.41|836.91|838.39|836.89|838.42|836.92|838.39|836.89|0
1581533700000|2020-02-12 18:55:00|838.38|836.88|838.63|837.13|838.64|837.14|838.2|836.7|0
1581534000000|2020-02-12 19:00:00|838.64|837.14|838.62|837.12|838.83|837.33|838.61|837.11|0
1581534300000|2020-02-12 19:05:00|838.63|837.13|838.66|837.16|838.85|837.35|838.63|837.13|0
1581534600000|2020-02-12 19:10:00|838.72|837.22|838.83|837.33|838.86|837.36|838.72|837.22|0
1581534900000|2020-02-12 19:15:00|838.84|837.34|838.84|837.34|839.04|837.54|838.82|837.32|0
1581535200000|2020-02-12 19:20:00|838.9|837.4|838.94|837.44|839.05|837.55|838.89|837.39|0
1581535500000|2020-02-12 19:25:00|838.93|837.43|838.91|837.41|839.14|837.64|838.91|837.41|0
1581535800000|2020-02-12 19:30:00|838.92|837.42|838.92|837.42|838.94|837.44|838.91|837.41|0
1581536100000|2020-02-12 19:35:00|838.91|837.41|839.13|837.63|839.13|837.63|838.91|837.41|0
1581536400000|2020-02-12 19:40:00|839.12|837.62|839.12|837.62|839.13|837.63|839.11|837.61|0
1581536700000|2020-02-12 19:45:00|839.13|837.63|839.36|837.86|839.36|837.86|839.13|837.63|0
1581537000000|2020-02-12 19:50:00|839.37|837.87|839.15|837.65|839.37|837.87|839.15|837.65|0
1581537300000|2020-02-12 19:55:00|839.14|837.64|838.96|837.46|839.16|837.66|838.94|837.44|0
1581537600000|2020-02-12 20:00:00|838.97|837.47|839.18|837.68|839.2|837.7|838.95|837.45|0
1581537900000|2020-02-12 20:05:00|839.19|837.69|838.95|837.45|839.2|837.7|838.94|837.44|0
1581538200000|2020-02-12 20:10:00|838.94|837.44|838.54|837.04|838.94|837.44|838.51|837.01|0
1581538500000|2020-02-12 20:15:00|838.55|837.05|838.56|837.06|838.56|837.06|838.33|836.83|0
1581538800000|2020-02-12 20:20:00|838.57|837.07|838.98|837.48|838.98|837.48|838.56|837.06|0
1581539100000|2020-02-12 20:25:00|838.97|837.47|839.15|837.65|839.17|837.67|838.97|837.47|0
1581539400000|2020-02-12 20:30:00|839.1|837.6|839.16|837.66|839.16|837.66|838.92|837.42|0
1581539700000|2020-02-12 20:35:00|839.17|837.67|838.95|837.45|839.38|837.88|838.94|837.44|0
1581540000000|2020-02-12 20:40:00|838.96|837.46|839.36|837.86|839.36|837.86|838.95|837.45|0
1581540300000|2020-02-12 20:45:00|839.35|837.85|839.34|837.84|839.56|838.06|839.34|837.84|0
1581540600000|2020-02-12 20:50:00|839.36|837.86|839.41|837.91|839.58|838.08|839.36|837.86|0
1581540900000|2020-02-12 20:55:00|839.4|837.9|838.99|837.49|839.41|837.91|838.98|837.48|0
1581541200000|2020-02-12 21:00:00|839|837.5|838.98|837.48|839.54|838.04|838.92|837.42|0
1581541500000|2020-02-12 21:05:00|838.99|837.49|839.15|837.65|839.25|837.75|838.87|837.37|0
1581541800000|2020-02-12 21:10:00|839.16|837.66|839.5|838|839.57|838.07|839.1|837.6|0
1581542100000|2020-02-12 21:15:00|839.48|837.98|839.48|837.98|839.52|838.02|839.47|837.97|0
1581542400000|2020-02-12 21:20:00|839.47|837.97|839.47|837.97|839.52|838.02|839.45|837.95|0
1581542700000|2020-02-12 21:25:00|839.45|837.95|839.41|837.91|839.47|837.97|839.38|837.88|0
1581543000000|2020-02-12 21:30:00|839.4|837.9|839.46|837.96|839.5|838|839.35|837.85|0
1581543300000|2020-02-12 21:35:00|839.45|837.95|839.46|837.96|839.5|838|839.39|837.89|0
1581543600000|2020-02-12 21:40:00|839.47|837.97|839.46|837.96|839.5|838|839.39|837.89|0
1581543900000|2020-02-12 21:45:00|839.47|837.97|839.61|838.11|839.74|838.24|839.46|837.96|0
1581544200000|2020-02-12 21:50:00|839.62|838.12|839.61|838.11|839.67|838.17|839.5|838|0
1581544500000|2020-02-12 21:55:00|839.62|838.12|839.45|837.95|839.67|838.17|839.45|837.95|0
1581544800000|2020-02-12 22:00:00|839.48|837.98|839.52|838.02|839.61|838.11|839.41|837.91|0
1581545100000|2020-02-12 22:05:00|839.54|838.04|839.54|838.04|839.54|838.04|839.54|838.04|0
1581545400000|2020-02-12 22:10:00|839.56|838.06|839.54|838.04|839.56|838.06|839.52|838.02|0
1581545700000|2020-02-12 22:15:00|839.52|838.02|839.54|838.04|839.56|838.06|839.52|838.02|0
1581546300000|2020-02-12 22:25:00|839.56|838.06|839.56|838.06|839.56|838.06|839.54|838.04|0
1581546600000|2020-02-12 22:30:00|839.57|838.07|839.56|838.06|839.63|838.13|839.56|838.06|0
1581546900000|2020-02-12 22:35:00|839.57|838.07|839.57|838.07|839.57|838.07|839.54|838.04|0
1581547200000|2020-02-12 22:40:00|839.56|838.06|839.56|838.06|839.57|838.07|839.52|838.02|0
1581547500000|2020-02-12 22:45:00|839.57|838.07|839.59|838.09|839.59|838.09|839.56|838.06|0
1581547800000|2020-02-12 22:50:00|839.61|838.11|839.57|838.07|839.61|838.11|839.57|838.07|0
1581548100000|2020-02-12 22:55:00|839.59|838.09|839.59|838.09|839.63|838.13|839.57|838.07|0
1581548400000|2020-02-12 23:00:00|839.62|838.12|839.77|838.27|839.88|838.38|839.55|838.05|0
1581548700000|2020-02-12 23:05:00|839.76|838.26|839.64|838.14|839.77|838.27|839.55|838.05|0
1581549000000|2020-02-12 23:10:00|839.66|838.16|839.72|838.22|839.72|838.22|839.64|838.14|0
1581549300000|2020-02-12 23:15:00|839.73|838.23|839.83|838.33|839.83|838.33|839.73|838.23|0
1581549600000|2020-02-12 23:20:00|839.82|838.32|839.77|838.27|839.83|838.33|839.77|838.27|0
1581549900000|2020-02-12 23:25:00|839.76|838.26|839.88|838.38|839.94|838.44|839.72|838.22|0
1581550200000|2020-02-12 23:30:00|839.92|838.42|840.01|838.51|840.02|838.52|839.83|838.33|0
1581550500000|2020-02-12 23:35:00|840|838.5|840.01|838.51|840.01|838.51|839.94|838.44|0
1581550800000|2020-02-12 23:40:00|840|838.5|840.05|838.55|840.07|838.57|839.94|838.44|0
1581551100000|2020-02-12 23:45:00|840.04|838.54|837.93|836.43|840.12|838.62|837.73|836.23|0
1581551400000|2020-02-12 23:50:00|837.94|836.44|836.64|835.14|839.25|837.75|836.47|834.97|0
1581551700000|2020-02-12 23:55:00|836.63|835.13|836.78|835.28|837.38|835.88|835.8|834.3|0
1581552000000|2020-02-13 00:00:00|836.82|835.32|837.1|835.6|837.31|835.81|836.2|834.7|0
1581552300000|2020-02-13 00:05:00|837.16|835.66|837.66|836.16|837.77|836.27|837.03|835.53|0
1581552600000|2020-02-13 00:10:00|837.68|836.18|837.51|836.01|837.77|836.27|837.41|835.91|0
1581552900000|2020-02-13 00:15:00|837.48|835.98|835.71|834.21|837.59|836.09|835.48|833.98|0
1581553200000|2020-02-13 00:20:00|835.7|834.2|835.69|834.19|835.92|834.42|835.49|833.99|0
1581553500000|2020-02-13 00:25:00|835.63|834.13|835.09|833.59|835.7|834.2|835.08|833.58|0
1581553800000|2020-02-13 00:30:00|835.08|833.58|835.48|833.98|835.49|833.99|835.07|833.57|0
1581554100000|2020-02-13 00:35:00|835.47|833.97|835.03|833.53|835.69|834.19|835.03|833.53|0
1581554400000|2020-02-13 00:40:00|835.02|833.52|835.05|833.55|835.05|833.55|834.83|833.33|0
1581554700000|2020-02-13 00:45:00|835.02|833.52|835.18|833.68|835.28|833.78|834.84|833.34|0
1581555000000|2020-02-13 00:50:00|835.2|833.7|835.08|833.58|835.28|833.78|834.87|833.37|0
1581555300000|2020-02-13 00:55:00|835.07|833.57|835.18|833.68|835.28|833.78|835.05|833.55|0
1581555600000|2020-02-13 01:00:00|835.2|833.7|835.5|834|835.51|834.01|835.07|833.57|0
1581555900000|2020-02-13 01:05:00|835.51|834.01|835.71|834.21|835.92|834.42|835.49|833.99|0
1581556200000|2020-02-13 01:10:00|835.72|834.22|835.89|834.39|836.01|834.51|835.6|834.1|0
1581556500000|2020-02-13 01:15:00|835.88|834.38|835.9|834.4|835.92|834.42|835.69|834.19|0
1581556800000|2020-02-13 01:20:00|835.87|834.37|836.11|834.61|836.11|834.61|835.69|834.19|0
1581557100000|2020-02-13 01:25:00|836.12|834.62|836.3|834.8|836.72|835.22|836.1|834.6|0
1581557400000|2020-02-13 01:30:00|836.29|834.79|835.89|834.39|836.5|835|835.67|834.17|0
1581557700000|2020-02-13 01:35:00|835.9|834.4|836.08|834.58|836.3|834.8|835.87|834.37|0
1581558000000|2020-02-13 01:40:00|836.09|834.59|836.39|834.89|836.49|834.99|835.86|834.36|0
1581558300000|2020-02-13 01:45:00|836.42|834.92|836.5|835|836.71|835.21|836.29|834.79|0
1581558600000|2020-02-13 01:50:00|836.51|835.01|836.49|834.99|836.69|835.19|836.28|834.78|0
1581558900000|2020-02-13 01:55:00|836.48|834.98|835.89|834.39|836.49|834.99|835.88|834.38|0
1581559200000|2020-02-13 02:00:00|835.9|834.4|835.67|834.17|836.09|834.59|835.46|833.96|0
1581559500000|2020-02-13 02:05:00|835.7|834.2|835.91|834.41|836.1|834.6|835.67|834.17|0
1581559800000|2020-02-13 02:10:00|835.93|834.43|835.89|834.39|836.1|834.6|835.87|834.37|0
1581560100000|2020-02-13 02:15:00|835.88|834.38|835.9|834.4|836.1|834.6|835.88|834.38|0
1581560400000|2020-02-13 02:20:00|835.89|834.39|836.08|834.58|836.1|834.6|835.88|834.38|0
1581560700000|2020-02-13 02:25:00|836.09|834.59|836.08|834.58|836.1|834.6|835.89|834.39|0
1581561000000|2020-02-13 02:30:00|836.07|834.57|836.3|834.8|836.31|834.81|835.87|834.37|0
1581561300000|2020-02-13 02:35:00|836.29|834.79|836.5|835|836.61|835.11|836.29|834.79|0
1581561600000|2020-02-13 02:40:00|836.51|835.01|836.49|834.99|836.51|835.01|836.29|834.79|0
1581561900000|2020-02-13 02:45:00|836.5|835|836.69|835.19|836.7|835.2|836.49|834.99|0
1581562200000|2020-02-13 02:50:00|836.7|835.2|836.5|835|836.7|835.2|836.49|834.99|0
1581562500000|2020-02-13 02:55:00|836.51|835.01|836.28|834.78|836.51|835.01|836.28|834.78|0
1581562800000|2020-02-13 03:00:00|836.18|834.68|836.49|834.99|836.49|834.99|836.18|834.68|0
1581563100000|2020-02-13 03:05:00|836.46|834.96|836.49|834.99|836.69|835.19|836.29|834.79|0
1581563400000|2020-02-13 03:10:00|836.48|834.98|836.49|834.99|836.49|834.99|836.47|834.97|0
1581563700000|2020-02-13 03:15:00|836.54|835.04|836.49|834.99|836.7|835.2|836.49|834.99|0
1581564000000|2020-02-13 03:20:00|836.46|834.96|836.29|834.79|836.49|834.99|836.28|834.78|0
1581564300000|2020-02-13 03:25:00|836.28|834.78|836.08|834.58|836.29|834.79|835.98|834.48|0
1581564600000|2020-02-13 03:30:00|836.09|834.59|836.1|834.6|836.28|834.78|835.88|834.38|0
1581564900000|2020-02-13 03:35:00|836.09|834.59|836.09|834.59|836.1|834.6|835.9|834.4|0
1581565200000|2020-02-13 03:40:00|836.1|834.6|836.08|834.58|836.1|834.6|836|834.5|0
1581565500000|2020-02-13 03:45:00|836.09|834.59|835.98|834.48|836.1|834.6|835.98|834.48|0
1581565800000|2020-02-13 03:50:00|835.99|834.49|835.88|834.38|836.08|834.58|835.88|834.38|0
1581566100000|2020-02-13 03:55:00|835.87|834.37|835.67|834.17|835.88|834.38|835.67|834.17|0
1581566400000|2020-02-13 04:00:00|835.68|834.18|835.88|834.38|835.89|834.39|835.67|834.17|0
1581566700000|2020-02-13 04:05:00|835.89|834.39|835.87|834.37|836.08|834.58|835.87|834.37|0
1581567000000|2020-02-13 04:10:00|835.88|834.38|836.08|834.58|836.09|834.59|835.87|834.37|0
1581567300000|2020-02-13 04:15:00|836.09|834.59|835.88|834.38|836.09|834.59|835.88|834.38|0
1581567600000|2020-02-13 04:20:00|835.86|834.36|835.87|834.37|835.89|834.39|835.68|834.18|0
1581567900000|2020-02-13 04:25:00|835.68|834.18|835.66|834.16|835.68|834.18|835.46|833.96|0
1581568200000|2020-02-13 04:30:00|835.67|834.17|835.67|834.17|835.67|834.17|835.46|833.96|0
1581568500000|2020-02-13 04:35:00|835.66|834.16|835.67|834.17|835.67|834.17|835.66|834.16|0
1581568800000|2020-02-13 04:40:00|835.72|834.22|835.46|833.96|835.87|834.37|835.46|833.96|0
1581569100000|2020-02-13 04:45:00|835.45|833.95|835.45|833.95|835.46|833.96|835.44|833.94|0
1581569400000|2020-02-13 04:50:00|835.46|833.96|835.46|833.96|835.47|833.97|835.45|833.95|0
1581569700000|2020-02-13 04:55:00|835.47|833.97|835.25|833.75|835.47|833.97|835.25|833.75|0
1581570000000|2020-02-13 05:00:00|835.26|833.76|835.47|833.97|835.56|834.06|835.24|833.74|0
1581570300000|2020-02-13 05:05:00|835.46|833.96|835.27|833.77|835.66|834.16|835.26|833.76|0
1581570600000|2020-02-13 05:10:00|835.26|833.76|835.47|833.97|835.67|834.17|835.26|833.76|0
1581570900000|2020-02-13 05:15:00|835.46|833.96|835.47|833.97|835.67|834.17|835.46|833.96|0
1581571200000|2020-02-13 05:20:00|835.46|833.96|835.47|833.97|835.57|834.07|835.27|833.77|0
1581571500000|2020-02-13 05:25:00|835.46|833.96|835.27|833.77|835.47|833.97|835.26|833.76|0
1581571800000|2020-02-13 05:30:00|835.28|833.78|835.26|833.76|835.47|833.97|835.06|833.56|0
1581572100000|2020-02-13 05:35:00|835.27|833.77|835.46|833.96|835.47|833.97|835.26|833.76|0
1581572400000|2020-02-13 05:40:00|835.47|833.97|835.28|833.78|835.47|833.97|835.27|833.77|0
1581572700000|2020-02-13 05:45:00|835.29|833.79|835.67|834.17|835.68|834.18|835.28|833.78|0
1581573000000|2020-02-13 05:50:00|835.68|834.18|835.87|834.37|835.88|834.38|835.67|834.17|0
1581573300000|2020-02-13 05:55:00|835.86|834.36|835.68|834.18|835.87|834.37|835.67|834.17|0
1581573600000|2020-02-13 06:00:00|835.67|834.17|835.68|834.18|835.88|834.38|835.67|834.17|0
1581573900000|2020-02-13 06:05:00|835.69|834.19|835.68|834.18|835.78|834.28|835.68|834.18|0
1581574200000|2020-02-13 06:10:00|835.67|834.17|835.06|833.56|835.68|834.18|835.06|833.56|0
1581574500000|2020-02-13 06:15:00|835.07|833.57|834.86|833.36|835.27|833.77|834.85|833.35|0
1581574800000|2020-02-13 06:20:00|834.87|833.37|834.88|833.38|835.07|833.57|834.86|833.36|0
1581575100000|2020-02-13 06:25:00|834.89|833.39|834.88|833.38|835.08|833.58|834.87|833.37|0
1581575400000|2020-02-13 06:30:00|834.9|833.4|834.49|832.99|834.98|833.48|834.48|832.98|0
1581575700000|2020-02-13 06:35:00|834.48|832.98|834.49|832.99|834.49|832.99|834.29|832.79|0
1581576000000|2020-02-13 06:40:00|834.46|832.96|834.29|832.79|834.49|832.99|834.1|832.6|0
1581576300000|2020-02-13 06:45:00|834.3|832.8|834.3|832.8|834.31|832.81|834.21|832.71|0
1581576600000|2020-02-13 06:50:00|834.29|832.79|834.12|832.62|834.32|832.82|834.12|832.62|0
1581576900000|2020-02-13 06:55:00|834.09|832.59|834.11|832.61|834.3|832.8|833.92|832.42|0
1581577200000|2020-02-13 07:00:00|834.3|832.8|834.06|832.56|834.31|832.81|833.91|832.41|0
1581577500000|2020-02-13 07:05:00|834|832.5|834.09|832.59|834.29|832.79|833.87|832.37|0
1581577800000|2020-02-13 07:10:00|834.28|832.78|833.88|832.38|834.28|832.78|833.88|832.38|0
1581578100000|2020-02-13 07:15:00|833.85|832.35|833.69|832.19|833.88|832.38|833.67|832.17|0
1581578400000|2020-02-13 07:20:00|833.68|832.18|833.12|831.62|833.69|832.19|833.11|831.61|0
1581578700000|2020-02-13 07:25:00|833.17|831.67|833.72|832.22|833.73|832.23|833.11|831.61|0
1581579000000|2020-02-13 07:30:00|833.73|832.23|833.93|832.43|833.93|832.43|833.72|832.22|0
1581579300000|2020-02-13 07:35:00|833.92|832.42|833.74|832.24|834.12|832.62|833.74|832.24|0
1581579600000|2020-02-13 07:40:00|833.79|832.29|833.51|832.01|833.92|832.42|833.33|831.83|0
1581579900000|2020-02-13 07:45:00|833.46|831.96|833.51|832.01|833.51|832.01|833.31|831.81|0
1581580200000|2020-02-13 07:50:00|833.5|832|833.29|831.79|833.51|832.01|833.29|831.79|0
1581580500000|2020-02-13 07:55:00|833.28|831.78|833.28|831.78|833.67|832.17|832.87|831.37|0
1581580800000|2020-02-13 08:00:00|833.33|831.83|829.64|827.74|833.68|832.18|828.14|827.34|13
1581581100000|2020-02-13 08:05:00|829.74|827.64|829.94|829.34|830.34|829.64|828.04|827.34|98
1581581400000|2020-02-13 08:10:00|830.04|829.14|830.54|829.54|830.54|829.54|828.94|827.64|66
1581581700000|2020-02-13 08:15:00|830.44|829.34|830.44|829.24|831.14|830.24|829.94|829.04|72
1581582000000|2020-02-13 08:20:00|830.74|829.34|830.84|829.94|830.84|830.24|830.74|829.14|32
1581582300000|2020-02-13 08:25:00||829.84||829.74||830.24||829.54|22
1581582600000|2020-02-13 08:30:00|831.04|829.64|831.34|830.14|831.94|830.54|831.04|829.64|7
1581582900000|2020-02-13 08:35:00|831.24|830.24|830.34|829.14|831.34|830.24|829.94|829.14|11
1581583200000|2020-02-13 08:40:00|830.65|829.45|830.25|829.15|830.65|829.45|830.25|828.95|0
1581583500000|2020-02-13 08:45:00|831.05|829.05|831.25|830.25|831.35|830.25|831.05|828.85|5
1581583800000|2020-02-13 08:50:00|831.55||831.05||831.65||830.95||3
1581584100000|2020-02-13 08:55:00|830.95|829.65|830.85|829.65|831.15|829.75|830.85|829.65|4
1581584400000|2020-02-13 09:00:00|830.75|829.75|830.65|829.65|830.85|829.75|830.65|829.65|0
1581584700000|2020-02-13 09:05:00|830.55||830.65||830.65||830.55||33
1581585000000|2020-02-13 09:10:00|831.05|829.75|830.55|829.75|831.05|830.35|830.55|829.65|50
1581585300000|2020-02-13 09:15:00|830.65|829.65|829.65|829.05|830.65|829.95|829.65|829.05|137
1581585600000|2020-02-13 09:20:00|829.55|828.55|829.15|828.25|829.95|828.85|829.15|828.15|72
1581585900000|2020-02-13 09:25:00|829.35|828.15|829.45|828.15|829.65|828.25|829.05|828.15|35
1581586200000|2020-02-13 09:30:00|829.55|828.25|829.45|828.15|829.65|828.45|829.45|828.15|6
1581586500000|2020-02-13 09:35:00|829.25|828.05|829.25|828.45|829.25|828.55|829.25|828.05|1
1581586800000|2020-02-13 09:40:00|829.65|828.55|829.65|829.05|829.65|829.05|829.65|828.15|4
1581587100000|2020-02-13 09:45:00||828.95||828.85||829.05||828.55|20
1581587400000|2020-02-13 09:50:00|829.55|828.95|827.95|827.25|829.55|828.95|827.95|827.05|30
1581587700000|2020-02-13 09:55:00|827.85|827.35|827.75|826.65|827.95|827.35|827.45|826.65|86
1581588000000|2020-02-13 10:00:00|827.65|825.65|826.85|825.85|827.75|825.95|826.85|825.65|67
1581588300000|2020-02-13 10:05:00|826.75|825.75|825.65|825.05|826.75|825.75|825.55|824.45|23
1581588600000|2020-02-13 10:10:00|825.55|824.25|826.35|824.85|826.45|824.95|824.25|823.35|37
1581588900000|2020-02-13 10:15:00|826.45|824.95|827.05|825.85|827.15|825.95|826.35|824.95|5
1581589200000|2020-02-13 10:20:00|826.95|825.95|827.95|827.05|827.95|827.05|826.55|825.85|13
1581589500000|2020-02-13 10:25:00|828.75|827.15|828.45|827.05|828.75|827.75|828.45|827.05|48
1581589800000|2020-02-13 10:30:00|828.35||827.65||828.45||827.65||31
1581590100000|2020-02-13 10:35:00|827.55|826.25|827.15|826.35|827.55|826.35|827.15|825.75|66
1581590400000|2020-02-13 10:40:00|828.05|826.45|827.95|827.05|828.05|827.05|827.95|826.15|1
1581590700000|2020-02-13 10:45:00|828.75|826.95|828.75|827.55|828.75|827.75|828.75|826.75|1
1581591000000|2020-02-13 10:50:00||827.45||827.85||828.05||827.45|0
1581591300000|2020-02-13 10:55:00|829.25|827.95|829.25|827.85|829.25|828.05|829.15|827.75|1
1581591600000|2020-02-13 11:00:00|829.15|827.95|828.35|827.05|829.15|827.95|828.25|827.05|0
1581591900000|2020-02-13 11:05:00|828.25|826.35|827.75|826.35|828.25|826.45|827.35|826.05|0
1581592200000|2020-02-13 11:10:00|827.85|826.45|827.15|825.95|827.95|826.55|827.15|825.95|0
1581592500000|2020-02-13 11:15:00||826.05||826.35||826.55||825.95|20
1581592800000|2020-02-13 11:20:00||826.25||826.35||826.45||825.95|0
1581593100000|2020-02-13 11:25:00|827.05|826.25|826.95|825.95|827.05|826.25|826.95|825.95|0
1581593400000|2020-02-13 11:30:00|826.85|825.75|825.95|825.25|826.95|825.75|825.85|824.95|247
1581593700000|2020-02-13 11:35:00|826.05|825.15|826.85|825.55|827.05|825.75|826.05|825.05|63
1581594000000|2020-02-13 11:40:00||825.65||825.95||826.15||825.65|0
1581594300000|2020-02-13 11:45:00|827.75|825.85|827.55|826.55|827.75|826.65|827.55|825.75|2
1581594600000|2020-02-13 11:50:00||826.65||826.75||826.85||826.55|0
1581594900000|2020-02-13 11:55:00||826.85||826.85||826.85||826.75|1
1581595200000|2020-02-13 12:00:00||826.75||826.85||826.95||826.75|3
1581595500000|2020-02-13 12:05:00|828.15|826.75|828.85|827.55|828.85|827.65|827.55|826.75|144
1581595800000|2020-02-13 12:10:00|828.75|827.45|828.75|827.35|828.85|827.65|828.45|826.95|0
1581596100000|2020-02-13 12:15:00|828.65|827.25|828.25|826.85|828.85|827.45|828.25|826.75|0
1581596400000|2020-02-13 12:20:00|828.35|826.75|828.25|826.85|828.45|827.05|828.15|826.75|1
1581596700000|2020-02-13 12:25:00|828.15|826.75|828.15|826.95|828.15|826.95|828.05|826.75|0
1581597000000|2020-02-13 12:30:00|828.05|826.85|827.95|826.75|828.05|826.85|827.85|826.75|0
1581597300000|2020-02-13 12:35:00|827.85|826.25|827.55|826.25|827.85|826.25|827.45|826.15|0
1581597600000|2020-02-13 12:40:00|827.4|826.1|827.4|826.3|827.4|826.3|827.4|826|0
1581597900000|2020-02-13 12:45:00||826.2||826.4||826.5||826.1|0
1581598200000|2020-02-13 12:50:00|828.2|826.5|828.1|826.8|828.2|826.9|828.1|826.3|8
1581598500000|2020-02-13 12:55:00|828|826.7|827.9|827|828.1|827.1|827.9|826.5|0
1581598800000|2020-02-13 13:00:00||827.1||827.1||827.1||826.9|6
1581599100000|2020-02-13 13:05:00|827.8|827|827.8|826.6|827.8|827.1|827.8|826.4|0
1581599400000|2020-02-13 13:10:00|827.9|826.7|828.5|827.4|828.5|827.4|827.8|826.6|3
1581599700000|2020-02-13 13:15:00||827.5||827.8||827.8||827.4|0
1581600000000|2020-02-13 13:20:00|829|827.9|829.9|828.6|830|829.3|829|827.9|8
1581600300000|2020-02-13 13:25:00|829.8|828.7|829.7|828.6|829.8|828.7|829.7|828.5|0
1581600600000|2020-02-13 13:30:00|829.9|829.3|830.3|829.1|830.4|829.7|829.8|828.8|96
1581600900000|2020-02-13 13:35:00|830.2|829|829.9|829.1|830.2|829.1|829.6|829|16
1581601200000|2020-02-13 13:40:00|829.8|829.2|829.5|828.9|829.9|829.2|829.5|828.9|14
1581601500000|2020-02-13 13:45:00|829.4|828.8|830|828.9|830.1|828.9|829.3|828.1|14
1581601800000|2020-02-13 13:50:00||828.8||829.3||829.4||828.7|0
1581602100000|2020-02-13 13:55:00||829.4||828.9||829.4||828.9|0
1581602400000|2020-02-13 14:00:00||829||829.3||829.3||828.9|2
1581602700000|2020-02-13 14:05:00|830.6|829.2|830.6|829.4|830.6|829.5|830.4|829.2|8
1581603000000|2020-02-13 14:10:00|830.5|829.2|830.3|829.1|830.5|829.2|830.2|829|0
1581603300000|2020-02-13 14:15:00|830.4|829.2|830.4|829.3|830.6|829.3|830.4|829.1|0
1581603600000|2020-02-13 14:20:00|830.3|828.9|829.8|828.9|830.4|829.3|829.8|828.9|14
1581603900000|2020-02-13 14:25:00|830.5|829|830.5|829.9|830.6|829.9|830.4|829|38
1581604200000|2020-02-13 14:30:00|830.6|829.2|830.3|829.5|830.6|829.6|830.2|829.1|33
1581604500000|2020-02-13 14:35:00|830.9|829.6|830.9|830.1|830.9|830.1|830.9|829.6|5
1581604800000|2020-02-13 14:40:00|830.5|830.2|830.5|829.9|830.5|830.2|830.5|829.3|38
1581605100000|2020-02-13 14:45:00|831.2|829.6|831.2|829.9|831.4|830.3|830.5|829.3|100
1581605400000|2020-02-13 14:50:00|831.3|830|831.8|830.6|832.1|830.8|831.3|830|0
1581605700000|2020-02-13 14:55:00|831.7|830.4|830.4|829.1|832|830.5|830.4|829.1|0
1581606000000|2020-02-13 15:00:00|830.5|829|830.2|828.9|830.8|829.5|830.1|828.8|543
1581606300000|2020-02-13 15:05:00|830.1|829|831.2|830.2|831.2|830.2|830|828.8|0
1581606600000|2020-02-13 15:10:00|831.24|830.24|831.74|830.54|832.04|830.74|831.24|830.24|0
1581606900000|2020-02-13 15:15:00|831.84|830.44|831.92|830.42|832.64|832.04|831.04|830.34|51
1581607200000|2020-02-13 15:20:00|831.86|830.36|832.06|830.56|832.29|830.79|831.51|830.01|0
1581607500000|2020-02-13 15:25:00|832|830.5|831.89|830.39|832.3|830.8|831.65|830.15|423
1581607800000|2020-02-13 15:30:00|831.88|830.38|832.09|830.59|832.29|830.79|831.27|829.77|0
1581608100000|2020-02-13 15:35:00|832.08|830.58|831.68|830.18|832.11|830.61|831.45|829.95|0
1581608400000|2020-02-13 15:40:00|831.73|830.23|832.31|830.81|832.51|831.01|831.67|830.17|0
1581608700000|2020-02-13 15:45:00|832.36|830.86|832.96|831.46|832.97|831.47|832.31|830.81|0
1581609000000|2020-02-13 15:50:00|832.95|831.45|833|831.5|833.19|831.69|832.75|831.25|0
1581609300000|2020-02-13 15:55:00|832.99|831.49|833.22|831.72|833.23|831.73|832.97|831.47|0
1581609600000|2020-02-13 16:00:00|833.23|831.73|833.26|831.76|833.46|831.96|833.03|831.53|0
1581609900000|2020-02-13 16:05:00|833.27|831.77|833.03|831.53|833.46|831.96|833.03|831.53|0
1581610200000|2020-02-13 16:10:00|833.04|831.54|833.01|831.51|833.06|831.56|832.83|831.33|0
1581610500000|2020-02-13 16:15:00|832.96|831.46|833.21|831.71|833.21|831.71|832.8|831.3|0
1581610800000|2020-02-13 16:20:00|833.22|831.72|833.84|832.34|834.03|832.53|833.04|831.54|0
1581611100000|2020-02-13 16:25:00|833.85|832.35|833.86|832.36|834.06|832.56|833.63|832.13|0
1581611400000|2020-02-13 16:30:00|833.91|832.41|834.84|833.34|835.03|833.53|833.91|832.41|0
1581611700000|2020-02-13 16:35:00|834.9|833.4|835.01|833.51|835.05|833.55|834.81|833.31|0
1581612000000|2020-02-13 16:40:00|835.02|833.52|835.18|833.68|835.42|833.92|834.98|833.48|0
1581612300000|2020-02-13 16:45:00|835.19|833.69|834.56|833.06|835.19|833.69|834.54|833.04|0
1581612600000|2020-02-13 16:50:00|834.55|833.05|834.36|832.86|834.77|833.27|834.36|832.86|0
1581612900000|2020-02-13 16:55:00|834.35|832.85|834.77|833.27|834.79|833.29|834.35|832.85|0
1581613200000|2020-02-13 17:00:00|834.78|833.28|835.01|833.51|835.02|833.52|834.77|833.27|0
1581613500000|2020-02-13 17:05:00|835.02|833.52|835.44|833.94|835.44|833.94|834.82|833.32|0
1581613800000|2020-02-13 17:10:00|835.45|833.95|835.23|833.73|835.45|833.95|835.04|833.54|0
1581614100000|2020-02-13 17:15:00|835.24|833.74|835.43|833.93|835.65|834.15|835.23|833.73|0
1581614400000|2020-02-13 17:20:00|835.42|833.92|835.24|833.74|835.43|833.93|835.21|833.71|0
1581614700000|2020-02-13 17:25:00|835.25|833.75|835.22|833.72|835.43|833.93|834.99|833.49|0
1581615000000|2020-02-13 17:30:00|835.27|833.77|835.43|833.93|835.44|833.94|835.21|833.71|0
1581615300000|2020-02-13 17:35:00|835.44|833.94|835.01|833.51|835.44|833.94|834.82|833.32|0
1581615600000|2020-02-13 17:40:00|834.96|833.46|834.81|833.31|835.22|833.72|834.79|833.29|0
1581615900000|2020-02-13 17:45:00|834.82|833.32|835.02|833.52|835.22|833.72|834.8|833.3|0
1581616200000|2020-02-13 17:50:00|835.03|833.53|835.04|833.54|835.06|833.56|835.02|833.52|0
1581616500000|2020-02-13 17:55:00|835.05|833.55|834.37|832.87|835.05|833.55|834.37|832.87|0
1581616800000|2020-02-13 18:00:00|834.38|832.88|834.2|832.7|834.61|833.11|834.2|832.7|0
1581617100000|2020-02-13 18:05:00|834.19|832.69|834.18|832.68|834.4|832.9|834.18|832.68|0
1581617400000|2020-02-13 18:10:00|834.17|832.67|834.17|832.67|834.41|832.91|833.97|832.47|0
1581617700000|2020-02-13 18:15:00|834.16|832.66|834.2|832.7|834.2|832.7|833.76|832.26|0
1581618000000|2020-02-13 18:20:00|834.23|832.73|834.41|832.91|834.61|833.11|834.2|832.7|0
1581618300000|2020-02-13 18:25:00|834.42|832.92|834.65|833.15|834.65|833.15|834.4|832.9|0
1581618600000|2020-02-13 18:30:00|834.64|833.14|834.84|833.34|834.85|833.35|834.63|833.13|0
1581618900000|2020-02-13 18:35:00|834.85|833.35|834.85|833.35|834.85|833.35|834.64|833.14|0
1581619200000|2020-02-13 18:40:00|834.86|833.36|835.28|833.78|835.31|833.81|834.86|833.36|0
1581619500000|2020-02-13 18:45:00|835.29|833.79|835.71|834.21|835.71|834.21|835.28|833.78|0
1581619800000|2020-02-13 18:50:00|835.7|834.2|835.46|833.96|835.71|834.21|835.46|833.96|0
1581620100000|2020-02-13 18:55:00|835.47|833.97|835.49|833.99|835.5|834|835.46|833.96|0
1581620400000|2020-02-13 19:00:00|835.48|833.98|835.91|834.41|835.93|834.43|835.48|833.98|0
1581620700000|2020-02-13 19:05:00|835.86|834.36|835.46|833.96|835.86|834.36|835.46|833.96|0
1581621000000|2020-02-13 19:10:00|835.47|833.97|835.47|833.97|835.67|834.17|835.24|833.74|0
1581621300000|2020-02-13 19:15:00|835.46|833.96|835.47|833.97|835.67|834.17|835.24|833.74|0
1581621600000|2020-02-13 19:20:00|835.48|833.98|835.47|833.97|835.51|834.01|835.47|833.97|0
1581621900000|2020-02-13 19:25:00|835.46|833.96|835.23|833.73|835.47|833.97|835.23|833.73|0
1581622200000|2020-02-13 19:30:00|835.24|833.74|835.49|833.99|835.49|833.99|835.24|833.74|0
1581622500000|2020-02-13 19:35:00|835.48|833.98|835.47|833.97|835.49|833.99|835.27|833.77|0
1581622800000|2020-02-13 19:40:00|835.48|833.98|835.25|833.75|835.49|833.99|835.25|833.75|0
1581623100000|2020-02-13 19:45:00|835.26|833.76|835.26|833.76|835.26|833.76|835.03|833.53|0
1581623400000|2020-02-13 19:50:00|835.25|833.75|835.49|833.99|835.49|833.99|835.25|833.75|0
1581623700000|2020-02-13 19:55:00|835.5|834|835.49|833.99|835.71|834.21|835.49|833.99|0
1581624000000|2020-02-13 20:00:00|835.5|834|834.97|833.47|835.71|834.21|834.78|833.28|0
1581624300000|2020-02-13 20:05:00|834.96|833.46|835.23|833.73|835.24|833.74|834.77|833.27|0
1581624600000|2020-02-13 20:10:00|835.24|833.74|834.76|833.26|835.43|833.93|834.76|833.26|0
1581624900000|2020-02-13 20:15:00|834.77|833.27|834.81|833.31|835.01|833.51|834.76|833.26|0
1581625200000|2020-02-13 20:20:00|834.84|833.34|834.81|833.31|835.02|833.52|834.79|833.29|0
1581625500000|2020-02-13 20:25:00|834.82|833.32|834.8|833.3|835.02|833.52|834.59|833.09|0
1581625800000|2020-02-13 20:30:00|834.81|833.31|834.36|832.86|834.82|833.32|834.13|832.63|0
1581626100000|2020-02-13 20:35:00|834.35|832.85|834.14|832.64|834.38|832.88|833.95|832.45|0
1581626400000|2020-02-13 20:40:00|834.15|832.65|833.72|832.22|834.18|832.68|833.52|832.02|0
1581626700000|2020-02-13 20:45:00|833.73|832.23|833.79|832.29|833.97|832.47|833.5|832|0
1581627000000|2020-02-13 20:50:00|833.77|832.27|833.97|832.47|834.02|832.52|833.57|832.07|0
1581627300000|2020-02-13 20:55:00|833.98|832.48|833.96|832.46|834.19|832.69|833.56|832.06|0
1581627600000|2020-02-13 21:00:00|833.97|832.47|834.44|832.94|834.78|833.28|833.97|832.47|0
1581627900000|2020-02-13 21:05:00|834.43|832.93|834.26|832.76|834.44|832.94|834.11|832.61|0
1581628200000|2020-02-13 21:10:00|834.22|832.72|834.72|833.22|834.8|833.3|834.22|832.72|0
1581628500000|2020-02-13 21:15:00|834.73|833.23|834.75|833.25|834.75|833.25|834.71|833.21|0
1581628800000|2020-02-13 21:20:00|834.77|833.27|834.82|833.32|834.84|833.34|834.75|833.25|0
1581629100000|2020-02-13 21:25:00|834.84|833.34|834.86|833.36|834.91|833.41|834.8|833.3|0
1581629400000|2020-02-13 21:30:00|834.87|833.37|834.91|833.41|834.96|833.46|834.8|833.3|0
1581629700000|2020-02-13 21:35:00|834.92|833.42|834.91|833.41|834.96|833.46|834.85|833.35|0
1581630000000|2020-02-13 21:40:00|834.9|833.4|834.57|833.07|834.9|833.4|834.46|832.96|0
1581630300000|2020-02-13 21:45:00|834.58|833.08|834.7|833.2|834.8|833.3|834.57|833.07|0
1581630600000|2020-02-13 21:50:00|834.69|833.19|834.8|833.3|834.85|833.35|834.63|833.13|0
1581630900000|2020-02-13 21:55:00|834.81|833.31|835.02|833.52|835.09|833.59|834.8|833.3|0
1581631200000|2020-02-13 22:00:00|834.99|833.49|835.08|833.58|835.08|833.58|834.99|833.49|0
1581631500000|2020-02-13 22:05:00|835.06|833.56|835.06|833.56|835.08|833.58|835.02|833.52|0
1581631800000|2020-02-13 22:10:00|835.04|833.54|835.02|833.52|835.04|833.54|835.02|833.52|0
1581632100000|2020-02-13 22:15:00|835.04|833.54|835.06|833.56|835.09|833.59|835.04|833.54|0
1581632400000|2020-02-13 22:20:00|835.04|833.54|835.06|833.56|835.06|833.56|835.02|833.52|0
1581632700000|2020-02-13 22:25:00|835.08|833.58|835.08|833.58|835.13|833.63|835.06|833.56|0
1581633000000|2020-02-13 22:30:00|835.02|833.52|834.97|833.47|835.08|833.58|834.95|833.45|0
1581633300000|2020-02-13 22:35:00|834.93|833.43|834.93|833.43|834.97|833.47|834.88|833.38|0
1581633600000|2020-02-13 22:40:00|834.97|833.47|834.99|833.49|835|833.5|834.95|833.45|0
1581633900000|2020-02-13 22:45:00|834.97|833.47|834.82|833.32|835.06|833.56|834.81|833.31|0
1581634200000|2020-02-13 22:50:00|834.84|833.34|834.82|833.32|834.86|833.36|834.82|833.32|0
1581634500000|2020-02-13 22:55:00|834.88|833.38|834.84|833.34|834.88|833.38|834.82|833.32|0
1581634800000|2020-02-13 23:00:00|834.87|833.37|834.55|833.05|834.94|833.44|834.47|832.97|0
1581635100000|2020-02-13 23:05:00|834.6|833.1|834.54|833.04|834.65|833.15|834.54|833.04|0
1581635400000|2020-02-13 23:10:00|834.56|833.06|834.15|832.65|834.56|833.06|834.15|832.65|0
1581635700000|2020-02-13 23:15:00|834.16|832.66|833.97|832.47|834.32|832.82|833.93|832.43|0
1581636000000|2020-02-13 23:20:00|833.98|832.48|834.15|832.65|834.17|832.67|833.97|832.47|0
1581636300000|2020-02-13 23:25:00|834.14|832.64|834.34|832.84|834.34|832.84|834.07|832.57|0
1581636600000|2020-02-13 23:30:00|834.33|832.83|834.44|832.94|834.44|832.94|834.29|832.79|0
1581636900000|2020-02-13 23:35:00|834.45|832.95|834.51|833.01|834.55|833.05|834.34|832.84|0
1581637200000|2020-02-13 23:40:00|834.5|833|834.05|832.55|834.53|833.03|833.45|831.95|0
1581637500000|2020-02-13 23:45:00|834.01|832.51|833.45|831.95|834.29|832.79|833.45|831.95|0
1581637800000|2020-02-13 23:50:00|833.46|831.96|833.56|832.06|833.84|832.34|833.45|831.95|0
1581638100000|2020-02-13 23:55:00|833.55|832.05|833.9|832.4|833.9|832.4|833.52|832.02|0
1581638400000|2020-02-14 00:00:00|833.91|832.41|833.95|832.45|834.23|832.73|833.9|832.4|0
1581638700000|2020-02-14 00:05:00|833.96|832.46|833.95|832.45|834.16|832.66|833.84|832.34|0
1581639000000|2020-02-14 00:10:00|833.94|832.44|833.9|832.4|834.01|832.51|833.8|832.3|0
1581639300000|2020-02-14 00:15:00|833.91|832.41|833.54|832.04|834.07|832.57|833.54|832.04|0
1581639600000|2020-02-14 00:20:00|833.52|832.02|833.16|831.66|833.66|832.16|833.16|831.66|0
1581639900000|2020-02-14 00:25:00|833.13|831.63|833.47|831.97|833.47|831.97|833.04|831.54|0
1581640200000|2020-02-14 00:30:00|833.48|831.98|833.47|831.97|833.67|832.17|833.36|831.86|0
1581640500000|2020-02-14 00:35:00|833.46|831.96|833.47|831.97|833.67|832.17|833.26|831.76|0
1581640800000|2020-02-14 00:40:00|833.46|831.96|833.26|831.76|833.47|831.97|833.26|831.76|0
1581641100000|2020-02-14 00:45:00|833.27|831.77|833.69|832.19|833.89|832.39|833.26|831.76|0
1581641400000|2020-02-14 00:50:00|833.68|832.18|833.91|832.41|834.1|832.6|833.68|832.18|0
1581641700000|2020-02-14 00:55:00|833.92|832.42|834.48|832.98|834.5|833|833.92|832.42|0
1581642000000|2020-02-14 01:00:00|834.49|832.99|834.5|833|834.73|833.23|834.48|832.98|0
1581642300000|2020-02-14 01:05:00|834.49|832.99|834.5|833|834.6|833.1|834.3|832.8|0
1581642600000|2020-02-14 01:10:00|834.49|832.99|834.29|832.79|834.5|833|834.28|832.78|0
1581642900000|2020-02-14 01:15:00|834.28|832.78|834.07|832.57|834.3|832.8|833.86|832.36|0
1581643200000|2020-02-14 01:20:00|834.08|832.58|834.3|832.8|834.49|832.99|834.07|832.57|0
1581643500000|2020-02-14 01:25:00|834.29|832.79|834.5|833|834.5|833|834.08|832.58|0
1581643800000|2020-02-14 01:30:00|834.51|833.01|834.71|833.21|834.73|833.23|834.4|832.9|0
1581644100000|2020-02-14 01:35:00|834.65|833.15|835.14|833.64|835.34|833.84|834.5|833|0
1581644400000|2020-02-14 01:40:00|835.15|833.65|835.32|833.82|835.34|833.84|834.93|833.43|0
1581644700000|2020-02-14 01:45:00|835.33|833.83|835.12|833.62|835.34|833.84|835.02|833.52|0
1581645000000|2020-02-14 01:50:00|835.11|833.61|835.02|833.52|835.14|833.64|834.93|833.43|0
1581645300000|2020-02-14 01:55:00|835.05|833.55|835.14|833.64|835.14|833.64|834.93|833.43|0
1581645600000|2020-02-14 02:00:00|835.17|833.67|834.93|833.43|835.24|833.74|834.92|833.42|0
1581645900000|2020-02-14 02:05:00|834.94|833.44|834.72|833.22|835.13|833.63|834.72|833.22|0
1581646200000|2020-02-14 02:10:00|834.73|833.23|834.93|833.43|835.13|833.63|834.71|833.21|0
1581646500000|2020-02-14 02:15:00|835.03|833.53|835.35|833.85|835.54|834.04|835.03|833.53|0
1581646800000|2020-02-14 02:20:00|835.34|833.84|835.55|834.05|835.56|834.06|835.15|833.65|0
1581647100000|2020-02-14 02:25:00|835.56|834.06|835.55|834.05|835.57|834.07|835.55|834.05|0
1581647400000|2020-02-14 02:30:00|835.54|834.04|835.75|834.25|835.75|834.25|835.34|833.84|0
1581647700000|2020-02-14 02:35:00|835.76|834.26|835.74|834.24|835.95|834.45|835.54|834.04|0
1581648000000|2020-02-14 02:40:00|835.75|834.25|835.75|834.25|835.75|834.25|835.74|834.24|0
1581648300000|2020-02-14 02:45:00|835.8|834.3|835.94|834.44|835.94|834.44|835.8|834.3|0
1581648600000|2020-02-14 02:50:00|835.95|834.45|836.17|834.67|836.18|834.68|835.95|834.45|0
1581648900000|2020-02-14 02:55:00|836.16|834.66|836.38|834.88|836.38|834.88|836.16|834.66|0
1581649200000|2020-02-14 03:00:00|836.39|834.89|836.71|835.21|837.05|835.55|836.38|834.88|0
1581649500000|2020-02-14 03:05:00|836.68|835.18|836.22|834.72|836.71|835.21|836.22|834.72|0
1581649800000|2020-02-14 03:10:00|836.21|834.71|836.03|834.53|836.22|834.72|836.02|834.52|0
1581650100000|2020-02-14 03:15:00|836.04|834.54|836.05|834.55|836.05|834.55|836.02|834.52|0
1581650400000|2020-02-14 03:20:00|836.04|834.54|836.35|834.85|836.45|834.95|836.04|834.54|0
1581650700000|2020-02-14 03:25:00|836.32|834.82|836.07|834.57|836.32|834.82|836.05|834.55|0
1581651000000|2020-02-14 03:30:00|836.12|834.62|836.06|834.56|836.27|834.77|836.06|834.56|0
1581651300000|2020-02-14 03:35:00|836.03|834.53|835.96|834.46|836.07|834.57|835.86|834.36|0
1581651600000|2020-02-14 03:40:00|835.99|834.49|836.04|834.54|836.06|834.56|835.84|834.34|0
1581651900000|2020-02-14 03:45:00|836.05|834.55|835.84|834.34|836.06|834.56|835.84|834.34|0
1581652200000|2020-02-14 03:50:00|835.85|834.35|835.63|834.13|835.85|834.35|835.44|833.94|0
1581652500000|2020-02-14 03:55:00|835.64|834.14|835.44|833.94|835.64|834.14|835.43|833.93|0
1581652800000|2020-02-14 04:00:00|835.43|833.93|835.23|833.73|835.43|833.93|835.23|833.73|0
1581653100000|2020-02-14 04:05:00|835.18|833.68|835.24|833.74|835.25|833.75|835.05|833.55|0
1581653400000|2020-02-14 04:10:00|835.25|833.75|835.45|833.95|835.45|833.95|835.24|833.74|0
1581653700000|2020-02-14 04:15:00|835.46|833.96|835.25|833.75|835.46|833.96|835.24|833.74|0
1581654000000|2020-02-14 04:20:00|835.24|833.74|835.24|833.74|835.25|833.75|835.23|833.73|0
1581654300000|2020-02-14 04:25:00|835.25|833.75|835.44|833.94|835.44|833.94|835.24|833.74|0
1581654600000|2020-02-14 04:30:00|835.45|833.95|835.43|833.93|835.45|833.95|835.24|833.74|0
1581654900000|2020-02-14 04:35:00|835.44|833.94|835.45|833.95|835.45|833.95|835.43|833.93|0
1581655200000|2020-02-14 04:40:00|835.44|833.94|835.46|833.96|835.47|833.97|835.44|833.94|0
1581655500000|2020-02-14 04:45:00|835.47|833.97|835.48|833.98|835.48|833.98|835.46|833.96|0
1581655800000|2020-02-14 04:50:00|835.47|833.97|835.48|833.98|835.48|833.98|835.47|833.97|0
1581656100000|2020-02-14 04:55:00|835.47|833.97|835.26|833.76|835.47|833.97|835.26|833.76|0
1581656400000|2020-02-14 05:00:00|835.25|833.75|835.48|833.98|835.48|833.98|835.25|833.75|0
1581656700000|2020-02-14 05:05:00|835.47|833.97|835.47|833.97|835.66|834.16|835.46|833.96|0
1581657000000|2020-02-14 05:10:00|835.46|833.96|835.37|833.87|835.47|833.97|835.36|833.86|0
1581657300000|2020-02-14 05:15:00|835.39|833.89|835.45|833.95|835.47|833.97|835.26|833.76|0
1581657600000|2020-02-14 05:20:00|835.46|833.96|835.45|833.95|835.46|833.96|835.45|833.95|0
1581657900000|2020-02-14 05:25:00|835.46|833.96|835.25|833.75|835.46|833.96|835.24|833.74|0
1581658200000|2020-02-14 05:30:00|835.24|833.74|835.03|833.53|835.25|833.75|834.94|833.44|0
1581658500000|2020-02-14 05:35:00|835.01|833.51|834.94|833.44|835.04|833.54|834.84|833.34|0
1581658800000|2020-02-14 05:40:00|834.92|833.42|835.05|833.55|835.05|833.55|834.84|833.34|0
1581659100000|2020-02-14 05:45:00|835.04|833.54|835.14|833.64|835.24|833.74|835.03|833.53|0
1581659400000|2020-02-14 05:50:00|835.11|833.61|835.15|833.65|835.25|833.75|835.05|833.55|0
1581659700000|2020-02-14 05:55:00|835.12|833.62|835.24|833.74|835.25|833.75|835.03|833.53|0
1581660000000|2020-02-14 06:00:00|835.25|833.75|835.03|833.53|835.25|833.75|835.03|833.53|0
1581660300000|2020-02-14 06:05:00|835.02|833.52|834.63|833.13|835.04|833.54|834.53|833.03|0
1581660600000|2020-02-14 06:10:00|834.62|833.12|834.83|833.33|835.02|833.52|834.62|833.12|0
1581660900000|2020-02-14 06:15:00|834.82|833.32|835.02|833.52|835.02|833.52|834.82|833.32|0
1581661200000|2020-02-14 06:20:00|834.92|833.42|834.59|833.09|834.92|833.42|834.48|832.98|0
1581661500000|2020-02-14 06:25:00|834.58|833.08|834.39|832.89|834.59|833.09|834.39|832.89|0
1581661800000|2020-02-14 06:30:00|834.4|832.9|834.39|832.89|834.59|833.09|834.39|832.89|0
1581662100000|2020-02-14 06:35:00|834.38|832.88|834.39|832.89|834.4|832.9|834.38|832.88|0
1581662400000|2020-02-14 06:40:00|834.42|832.92|834.59|833.09|834.59|833.09|834.39|832.89|0
1581662700000|2020-02-14 06:45:00|834.6|833.1|834.79|833.29|834.8|833.3|834.59|833.09|0
1581663000000|2020-02-14 06:50:00|834.8|833.3|834.81|833.31|834.82|833.32|834.79|833.29|0
1581663300000|2020-02-14 06:55:00|834.82|833.32|834.8|833.3|835|833.5|834.8|833.3|0
1581663600000|2020-02-14 07:00:00|834.79|833.29|835.4|833.9|835.58|834.08|834.59|833.09|0
1581663900000|2020-02-14 07:05:00|835.39|833.89|835.34|833.84|835.58|834.08|835.15|833.65|0
1581664200000|2020-02-14 07:10:00|835.29|833.79|834.96|833.46|835.34|833.84|834.96|833.46|0
1581664500000|2020-02-14 07:15:00|834.93|833.43|835.18|833.68|835.39|833.89|834.76|833.26|0
1581664800000|2020-02-14 07:20:00|835.17|833.67|835.18|833.68|835.38|833.88|835.16|833.66|0
1581665100000|2020-02-14 07:25:00|835.17|833.67|835.16|833.66|835.18|833.68|835.16|833.66|0
1581665400000|2020-02-14 07:30:00|835.17|833.67|834.97|833.47|835.38|833.88|834.97|833.47|0
1581665700000|2020-02-14 07:35:00|834.96|833.46|834.77|833.27|834.96|833.46|834.57|833.07|0
1581666000000|2020-02-14 07:40:00|834.78|833.28|834.76|833.26|834.78|833.28|834.58|833.08|0
1581666300000|2020-02-14 07:45:00|834.77|833.27|834.96|833.46|834.97|833.47|834.76|833.26|0
1581666600000|2020-02-14 07:50:00|834.97|833.47|834.96|833.46|835.16|833.66|834.77|833.27|0
1581666900000|2020-02-14 07:55:00|834.95|833.45|834.96|833.46|835.16|833.66|834.75|833.25|0
1581667200000|2020-02-14 08:00:00|834.97|833.47|833.45|831.95|835.52|834.02|833.25|831.75|3
1581667500000|2020-02-14 08:05:00|833.4|831.9|833.94|832.64|834.16|833.44|833.07|831.57|173
1581667800000|2020-02-14 08:10:00|833.84|832.54|834.04|833.44|835.04|834.04|833.44|832.54|176
1581668100000|2020-02-14 08:15:00|834.14|833.54|835.24|834.64|835.94|834.74|834.14|833.54|131
1581668400000|2020-02-14 08:20:00|835.14|834.14|835.04|834.44|835.14|834.54|834.94|833.74|157
1581668700000|2020-02-14 08:25:00|835.14|834.54|835.24|834.34|835.24|834.64|835.14|833.74|45
1581669000000|2020-02-14 08:30:00|835.74|834.24|835.74|834.64|835.74|834.84|835.74|833.74|29
1581669300000|2020-02-14 08:35:00|835.14|834.54|835.74|834.64|835.74|834.64|835.14|834.34|52
1581669600000|2020-02-14 08:40:00|835.83|834.73|834.53|833.63|835.83|834.73|834.33|833.63|0
1581669900000|2020-02-14 08:45:00|834.63|833.73|834.93|833.73|835.03|833.83|834.63|833.63|0
1581670200000|2020-02-14 08:50:00|834.83|833.63|834.43|833.63|834.93|833.73|834.23|833.63|20
1581670500000|2020-02-14 08:55:00|834.53||834.53||834.63||834.23||20
1581670800000|2020-02-14 09:00:00|834.43|832.93|834.33|833.33|834.53|833.33|834.13|832.93|51
1581671100000|2020-02-14 09:05:00|834.23|832.63|833.83|832.83|834.33|832.83|833.73|832.63|12
1581671400000|2020-02-14 09:10:00|833.93|832.73|834.13|833.03|834.13|833.03|833.63|832.63|11
1581671700000|2020-02-14 09:15:00|834.23|832.93|834.33|833.53|834.63|833.53|834.13|832.93|0
1581672000000|2020-02-14 09:20:00|834.43|833.33|833.63|832.93|834.63|833.53|833.53|832.93|26
1581672300000|2020-02-14 09:25:00|833.73|833.03|833.73|833.03|833.93|833.03|833.73|833.03|0
1581672600000|2020-02-14 09:30:00|833.83|832.93|833.33|832.63|833.83|832.93|833.23|832.63|35
1581672900000|2020-02-14 09:35:00|833.23|832.73|833.33|832.73|833.53|832.73|833.23|832.73|41
1581673200000|2020-02-14 09:40:00|833.43|832.63|833.23|832.63|833.43|832.63|833.23|832.63|1
1581673500000|2020-02-14 09:45:00|833.13|832.43|833.53|832.73|833.63|832.83|833.13|832.43|22
1581673800000|2020-02-14 09:50:00|833.43|832.83|833.43|832.63|833.43|832.83|833.33|832.63|23
1581674100000|2020-02-14 09:55:00||832.43||832.63||832.63||832.33|0
1581674400000|2020-02-14 10:00:00|833.63|832.73|833.93|833.03|834.33|833.03|833.63|832.73|63
1581674700000|2020-02-14 10:05:00|834.03|832.83|833.43|832.43|834.03|832.83|833.43|832.03|4
1581675000000|2020-02-14 10:10:00|834.23|832.53|834.43|833.33|834.73|833.33|833.93|832.53|18
1581675300000|2020-02-14 10:15:00|834.93|833.43|835.73|834.93|835.83|834.93|834.93|833.43|20
1581675600000|2020-02-14 10:20:00|835.83|834.73|836.13|834.93|836.33|835.53|835.73|834.43|10
1581675900000|2020-02-14 10:25:00|836.23|835.03|836.13|835.23|836.23|835.33|836.13|835.03|0
1581676200000|2020-02-14 10:30:00|836.43|835.13|836.43|835.63|836.43|835.63|836.43|835.13|1
1581676500000|2020-02-14 10:35:00|836.63|835.73|836.63|835.83|836.63|835.83|836.63|835.73|1
1581676800000|2020-02-14 10:40:00|836.53|835.13|836.73|835.83|836.73|835.83|836.33|835.13|2
1581677100000|2020-02-14 10:45:00|836.83|835.93|838.43|837.43|838.63|837.43|836.83|835.93|26
1581677400000|2020-02-14 10:50:00|838.53|837.23|838.13|837.03|838.53|837.33|838.13|837.03|2
1581677700000|2020-02-14 10:55:00|838.03||838.03||838.13||837.83||0
1581678000000|2020-02-14 11:00:00|838.13||837.73||838.13||837.63||20
1581678300000|2020-02-14 11:05:00|837.63|836.93|837.43|836.13|837.83|836.93|837.33|836.13|12
1581678600000|2020-02-14 11:10:00|837.33|836.03|837.03|836.43|837.43|836.43|837.03|835.83|2
1581678900000|2020-02-14 11:15:00|837.73|836.53|837.63|836.83|837.73|836.93|837.63|836.43|1
1581679200000|2020-02-14 11:20:00|838.13|836.93|838.13|837.53|838.13|837.53|838.13|836.93|61
1581679500000|2020-02-14 11:25:00|838.43|837.63|838.23|837.63|839.13|837.73|838.23|837.63|71
1581679800000|2020-02-14 11:30:00|||||||||26
1581680100000|2020-02-14 11:35:00|838.73||838.43||838.73||838.23||9
1581680400000|2020-02-14 11:40:00|838.33|836.93|838.13|836.83|838.43|836.93|837.93|836.73|8
1581680700000|2020-02-14 11:45:00|837.93|836.73|837.83|837.03|838.23|837.03|837.53|836.43|1
1581681000000|2020-02-14 11:50:00|837.73|836.63|837.43|836.03|837.73|836.63|837.43|836.03|2
1581681300000|2020-02-14 11:55:00|837.33|835.93|837.43|836.03|837.43|836.03|837.33|835.93|0
1581681600000|2020-02-14 12:00:00|837.33|835.93|837.33|836.53|837.43|836.53|837.33|835.93|0
1581681900000|2020-02-14 12:05:00|836.83|836.63|837.53|836.13|837.63|836.63|836.83|836.13|162
1581682200000|2020-02-14 12:10:00|837.43|836.03|837.63|836.33|837.63|836.33|837.33|835.93|0
1581682500000|2020-02-14 12:15:00|837.53|836.23|837.43|836.03|837.53|836.23|837.33|835.93|0
1581682800000|2020-02-14 12:20:00|837.33|836.13|836.83|835.43|837.33|836.13|836.73|835.43|0
1581683100000|2020-02-14 12:25:00|836.73|835.53|836.73|835.43|836.93|835.53|836.53|835.13|1
1581683400000|2020-02-14 12:30:00|836.83|835.53|837.03|835.73|837.13|835.83|836.73|835.43|0
1581683700000|2020-02-14 12:35:00|837.13|835.83|837.33|836.23|837.33|836.23|837.13|835.73|0
1581684000000|2020-02-14 12:40:00|837.24|836.14|836.74|836.14|837.24|836.14|836.74|836.14|0
1581684300000|2020-02-14 12:45:00|836.64|835.34|836.74|835.34|836.84|835.54|836.64|835.34|7
1581684600000|2020-02-14 12:50:00|836.64|835.44|836.74|835.34|836.84|835.44|836.64|835.24|0
1581684900000|2020-02-14 12:55:00|836.84|835.44|837.14|835.74|837.14|835.84|836.74|835.34|0
1581685200000|2020-02-14 13:00:00|837.04|835.64|837.24|835.94|837.24|836.04|836.94|835.64|0
1581685500000|2020-02-14 13:05:00|837.74|836.04|837.74|836.74|837.74|836.74|837.74|835.94|0
1581685800000|2020-02-14 13:10:00|837.64|836.24|837.64|836.24|837.74|836.24|837.54|836.24|5
1581686100000|2020-02-14 13:15:00|837.54|836.14|837.44|836.54|837.84|836.64|837.44|836.14|0
1581686400000|2020-02-14 13:20:00||836.64||836.64||836.64||836.64|0
1581686700000|2020-02-14 13:25:00||836.74||836.84||836.84||836.74|5
1581687000000|2020-02-14 13:30:00|837.24|836.64|837.84|836.64|838.04|836.74|837.24|836.44|13
1581687300000|2020-02-14 13:35:00|837.94|836.54|837.24|836.54|837.94|836.54|837.24|836.54|0
1581687900000|2020-02-14 13:45:00|837.04|836.24|837.04|836.24|837.04|836.44|837.04|835.64|26
1581688200000|2020-02-14 13:50:00||836.34||836.34||836.44||835.74|20
1581688800000|2020-02-14 14:00:00|836.84|836.04|836.84|836.04|836.84|836.24|836.84|836.04|357
1581689100000|2020-02-14 14:05:00|836.74|835.94|836.54|835.84|836.84|835.94|836.54|835.84|36
1581689400000|2020-02-14 14:10:00||835.74||835.74||835.84||835.34|0
1581689700000|2020-02-14 14:15:00||835.84||835.84||835.84||835.64|0
1581690000000|2020-02-14 14:20:00|836.44|835.74|836.44|835.74|836.54|835.84|836.34|835.74|0
1581690300000|2020-02-14 14:25:00|836.34||836.34||836.44||836.34||9
1581690600000|2020-02-14 14:30:00|836.24|835.44|836.14|835.44|836.24|835.44|836.04|835.44|15
1581690900000|2020-02-14 14:35:00|836.04|834.64|835.74|834.44|836.04|834.64|835.14|834.34|9
1581691200000|2020-02-14 14:40:00|835.94|834.54|835.84|834.84|835.94|834.84|835.84|834.44|3
1581691500000|2020-02-14 14:45:00|836.24|835.04|835.54|834.54|836.24|835.34|835.54|834.24|37
1581691800000|2020-02-14 14:50:00|835.44|834.34|834.74|833.74|835.54|834.34|834.74|833.54|23
1581692100000|2020-02-14 14:55:00|834.24|833.84|835.34|833.94|835.34|834.04|833.94|832.94|61
1581692400000|2020-02-14 15:00:00|834.94|834.04|835.44|834.24|835.74|834.54|834.94|833.94|14
1581692700000|2020-02-14 15:05:00|835.34|834.14|835.54|834.24|835.84|834.54|835.04|834.04|24
1581693000000|2020-02-14 15:10:00|835.55|834.25|834.75|834.05|835.75|834.45|834.75|834.05|9
1581693300000|2020-02-14 15:15:00|835.25|834.15|835.82|834.32|836.05|835.35|835.25|834.05|69
1581693600000|2020-02-14 15:20:00|835.83|834.33|835.63|834.13|835.86|834.36|835.44|833.94|0
1581693900000|2020-02-14 15:25:00|835.62|834.12|835.45|833.95|835.84|834.34|835.43|833.93|349
1581694200000|2020-02-14 15:30:00|835.44|833.94|835.83|834.33|836.03|834.53|835.23|833.73|0
1581694500000|2020-02-14 15:35:00|835.82|834.32|836.02|834.52|836.07|834.57|835.81|834.31|30
1581694800000|2020-02-14 15:40:00|836.03|834.53|835.82|834.32|836.04|834.54|835.82|834.32|0
1581695100000|2020-02-14 15:45:00|835.83|834.33|836.25|834.75|836.44|834.94|835.82|834.32|0
1581695400000|2020-02-14 15:50:00|836.26|834.76|836.26|834.76|836.48|834.98|836.25|834.75|0
1581695700000|2020-02-14 15:55:00|836.31|834.81|836.48|834.98|836.48|834.98|836.25|834.75|0
1581696000000|2020-02-14 16:00:00|836.47|834.97|836.27|834.77|836.48|834.98|836.26|834.76|0
1581696300000|2020-02-14 16:05:00|836.28|834.78|835.51|834.01|836.29|834.79|835.49|833.99|0
1581696600000|2020-02-14 16:10:00|835.52|834.02|835.73|834.23|835.92|834.42|835.5|834|0
1581696900000|2020-02-14 16:15:00|835.74|834.24|835.76|834.26|835.93|834.43|835.73|834.23|0
1581697200000|2020-02-14 16:20:00|835.77|834.27|835.75|834.25|835.77|834.27|835.54|834.04|0
1581697500000|2020-02-14 16:25:00|835.74|834.24|835.53|834.03|835.74|834.24|835.51|834.01|0
1581697800000|2020-02-14 16:30:00|835.52|834.02|835.52|834.02|835.91|834.41|835.51|834.01|0
1581698100000|2020-02-14 16:35:00|835.71|834.21|835.34|833.84|835.74|834.24|835.34|833.84|0
1581698400000|2020-02-14 16:40:00|835.33|833.83|835.34|833.84|835.54|834.04|835.32|833.82|0
1581698700000|2020-02-14 16:45:00|835.35|833.85|835.29|833.79|835.54|834.04|835.29|833.79|0
1581699000000|2020-02-14 16:50:00|835.28|833.78|835.28|833.78|835.3|833.8|835.27|833.77|0
1581699300000|2020-02-14 16:55:00|835.27|833.77|835.48|833.98|835.5|834|835.27|833.77|0
1581699600000|2020-02-14 17:00:00|835.47|833.97|835.27|833.77|835.5|834|835.26|833.76|0
1581699900000|2020-02-14 17:05:00|835.28|833.78|835.24|833.74|835.47|833.97|835.23|833.73|375
1581700200000|2020-02-14 17:10:00|835.25|833.75|835.22|833.72|835.25|833.75|835.22|833.72|0
1581700500000|2020-02-14 17:15:00|835.23|833.73|835.21|833.71|835.24|833.74|835.2|833.7|0
1581700800000|2020-02-14 17:20:00|835.2|833.7|834.98|833.48|835.2|833.7|834.78|833.28|0
1581701100000|2020-02-14 17:25:00|834.97|833.47|834.99|833.49|835|833.5|834.97|833.47|0
1581701400000|2020-02-14 17:30:00|835|833.5|835.01|833.51|835.01|833.51|834.99|833.49|0
1581701700000|2020-02-14 17:35:00|835|833.5|835.21|833.71|835.22|833.72|835|833.5|0
1581702000000|2020-02-14 17:40:00|835.22|833.72|834.99|833.49|835.22|833.72|834.99|833.49|0
1581702300000|2020-02-14 17:45:00|834.98|833.48|834.97|833.47|835|833.5|834.77|833.27|0
1581702600000|2020-02-14 17:50:00|834.98|833.48|834.77|833.27|834.99|833.49|834.56|833.06|0
1581702900000|2020-02-14 17:55:00|834.78|833.28|834.77|833.27|834.78|833.28|834.54|833.04|0
1581703200000|2020-02-14 18:00:00|834.76|833.26|834.99|833.49|835.12|833.62|834.56|833.06|0
1581703500000|2020-02-14 18:05:00|835|833.5|834.14|832.64|835.01|833.51|834.14|832.64|0
1581703800000|2020-02-14 18:10:00|834.13|832.63|834.38|832.88|834.4|832.9|834.13|832.63|0
1581704100000|2020-02-14 18:15:00|834.39|832.89|834.13|832.63|834.39|832.89|834.13|832.63|0
1581704400000|2020-02-14 18:20:00|834.12|832.62|834.18|832.68|834.34|832.84|833.94|832.44|0
1581704700000|2020-02-14 18:25:00|834.17|832.67|834.16|832.66|834.39|832.89|834.16|832.66|0
1581705000000|2020-02-14 18:30:00|834.17|832.67|834.4|832.9|834.4|832.9|833.95|832.45|0
1581705300000|2020-02-14 18:35:00|834.39|832.89|834.21|832.71|834.43|832.93|834.21|832.71|0
1581705600000|2020-02-14 18:40:00|834.27|832.77|834.22|832.72|834.42|832.92|834.2|832.7|0
1581705900000|2020-02-14 18:45:00|834.21|832.71|834.18|832.68|834.21|832.71|834.18|832.68|0
1581706200000|2020-02-14 18:50:00|834.19|832.69|833.97|832.47|834.2|832.7|833.96|832.46|0
1581706500000|2020-02-14 18:55:00|834.02|832.52|833.95|832.45|834.17|832.67|833.75|832.25|0
1581706800000|2020-02-14 19:00:00|833.96|832.46|834.21|832.71|834.21|832.71|833.94|832.44|0
1581707100000|2020-02-14 19:05:00|834.2|832.7|834.41|832.91|834.42|832.92|834.19|832.69|0
1581707400000|2020-02-14 19:10:00|834.42|832.92|834.16|832.66|834.42|832.92|834.15|832.65|0
1581707700000|2020-02-14 19:15:00|834.15|832.65|833.52|832.02|834.15|832.65|833.28|831.78|0
1581708000000|2020-02-14 19:20:00|833.53|832.03|833.99|832.49|833.99|832.49|833.53|832.03|0
1581708300000|2020-02-14 19:25:00|834|832.5|834.24|832.74|834.24|832.74|833.99|832.49|0
1581708600000|2020-02-14 19:30:00|834.23|832.73|834.45|832.95|834.46|832.96|834.01|832.51|0
1581708900000|2020-02-14 19:35:00|834.44|832.94|834.67|833.17|834.89|833.39|834.44|832.94|0
1581709200000|2020-02-14 19:40:00|834.66|833.16|834.45|832.95|834.66|833.16|834.42|832.92|0
1581709500000|2020-02-14 19:45:00|834.44|832.94|834.42|832.92|834.65|833.15|834.32|832.82|0
1581709800000|2020-02-14 19:50:00|834.41|832.91|834.21|832.71|834.42|832.92|834.2|832.7|0
1581710100000|2020-02-14 19:55:00|834.2|832.7|834.42|832.92|834.42|832.92|834.19|832.69|0
1581710400000|2020-02-14 20:00:00|834.41|832.91|834.21|832.71|834.43|832.93|834.21|832.71|0
1581710700000|2020-02-14 20:05:00|834.22|832.72|834.22|832.72|834.42|832.92|834.19|832.69|0
1581711000000|2020-02-14 20:10:00|834.21|832.71|834.17|832.67|834.44|832.94|833.95|832.45|0
1581711300000|2020-02-14 20:15:00|834.18|832.68|834.15|832.65|834.19|832.69|833.94|832.44|0
1581711600000|2020-02-14 20:20:00|834.16|832.66|834.6|833.1|834.6|833.1|834.15|832.65|0
1581711900000|2020-02-14 20:25:00|834.59|833.09|834.59|833.09|834.6|833.1|834.39|832.89|0
1581712200000|2020-02-14 20:30:00|834.58|833.08|835.01|833.51|835.01|833.51|834.38|832.88|0
1581712500000|2020-02-14 20:35:00|835|833.5|835.05|833.55|835.24|833.74|835|833.5|0
1581712800000|2020-02-14 20:40:00|835.04|833.54|835.05|833.55|835.25|833.75|835.03|833.53|0
1581713100000|2020-02-14 20:45:00|835.06|833.56|835.29|833.79|835.3|833.8|835.05|833.55|0
1581713400000|2020-02-14 20:50:00|835.3|833.8|835.33|833.83|835.53|834.03|835.27|833.77|0
1581713700000|2020-02-14 20:55:00|835.32|833.82|835.77|834.27|835.89|834.39|835.31|833.81|0
1581714000000|2020-02-14 21:00:00|835.76|834.26|835.87|834.37|835.87|834.37|835.65|834.15|0
1581714300000|2020-02-14 21:05:00|835.88|834.38|835.83|834.33|836.15|834.65|835.83|834.33|0
1581714600000|2020-02-14 21:10:00|835.87|834.37|836.12|834.62|836.24|834.74|835.83|834.33|0
1581714900000|2020-02-14 21:15:00|836.14|834.64|836.18|834.68|836.18|834.68|836.12|834.62|0
1581715200000|2020-02-14 21:20:00|836.16|834.66|836.16|834.66|836.16|834.66|836.14|834.64|0
1581715500000|2020-02-14 21:25:00|836.14|834.64|836.16|834.66|836.16|834.66|836.12|834.62|0
1581715800000|2020-02-14 21:30:00|836.15|834.65|836.18|834.68|836.24|834.74|836.07|834.57|0
1581716100000|2020-02-14 21:35:00|836.17|834.67|836.24|834.74|836.28|834.78|836.13|834.63|0
1581716400000|2020-02-14 21:40:00|836.23|834.73|836.39|834.89|836.39|834.89|836.18|834.68|0
1581716700000|2020-02-14 21:45:00|836.38|834.88|836.35|834.85|836.39|834.89|836.28|834.78|0
1581717000000|2020-02-14 21:50:00|836.36|834.86|836.35|834.85|836.39|834.89|836.28|834.78|0
1581717300000|2020-02-14 21:55:00|836.36|834.86|836.11|834.61|836.39|834.89|835.89|834.39|0
1581717600000|2020-02-14 22:00:00|836.09|834.59|836.09|834.59|836.09|834.59|836.09|834.59|0
1581894000000|2020-02-16 23:00:00|837.6|836.1|837.6|836.1|837.71|836.21|837.38|835.88|0
1581894300000|2020-02-16 23:05:00|837.59|836.09|837.49|835.99|837.64|836.14|837.42|835.92|0
1581894600000|2020-02-16 23:10:00|837.47|835.97|837.49|835.99|837.49|835.99|837.31|835.81|0
1581894900000|2020-02-16 23:15:00|837.5|836|837.6|836.1|837.75|836.25|837.5|836|0
1581895200000|2020-02-16 23:20:00|837.59|836.09|837.49|835.99|837.59|836.09|837.31|835.81|0
1581895500000|2020-02-16 23:25:00|837.48|835.98|837.71|836.21|837.81|836.31|837.42|835.92|0
1581895800000|2020-02-16 23:30:00|837.7|836.2|837.71|836.21|837.75|836.25|837.6|836.1|0
1581896100000|2020-02-16 23:35:00|837.7|836.2|837.92|836.42|837.92|836.42|837.53|836.03|0
1581896400000|2020-02-16 23:40:00|837.91|836.41|837.75|836.25|837.92|836.42|837.64|836.14|0
1581896700000|2020-02-16 23:45:00|837.76|836.26|837.81|836.31|837.99|836.49|837.75|836.25|0
1581897000000|2020-02-16 23:50:00|837.79|836.29|837.64|836.14|837.88|836.38|837.6|836.1|0
1581897300000|2020-02-16 23:55:00|837.65|836.15|837.64|836.14|837.71|836.21|837.49|835.99|0
1581897600000|2020-02-17 00:00:00|837.61|836.11|837.38|835.88|837.71|836.21|837.38|835.88|0
1581897900000|2020-02-17 00:05:00|837.4|835.9|837.14|835.64|837.49|835.99|837.1|835.6|0
1581898200000|2020-02-17 00:10:00|837.15|835.65|836.88|835.38|837.29|835.79|836.87|835.37|0
1581898500000|2020-02-17 00:15:00|836.87|835.37|836.54|835.04|836.92|835.42|836.49|834.99|0
1581898800000|2020-02-17 00:20:00|836.51|835.01|835.95|834.45|836.55|835.05|835.95|834.45|0
1581899100000|2020-02-17 00:25:00|835.96|834.46|836.36|834.86|836.37|834.87|835.95|834.45|0
1581899400000|2020-02-17 00:30:00|836.35|834.85|836.34|834.84|836.44|834.94|836.15|834.65|0
1581899700000|2020-02-17 00:35:00|836.37|834.87|836.72|835.22|836.82|835.32|836.34|834.84|0
1581900000000|2020-02-17 00:40:00|836.69|835.19|836.83|835.33|836.93|835.43|836.52|835.02|0
1581900300000|2020-02-17 00:45:00|836.82|835.32|836.8|835.3|837.12|835.62|836.8|835.3|0
1581900600000|2020-02-17 00:50:00|836.77|835.27|836.5|835|836.77|835.27|836.29|834.79|0
1581900900000|2020-02-17 00:55:00|836.49|834.99|836.29|834.79|836.5|835|836.29|834.79|0
1581901200000|2020-02-17 01:00:00|836.3|834.8|836.29|834.79|836.5|835|836.27|834.77|0
1581901500000|2020-02-17 01:05:00|836.28|834.78|836.11|834.61|836.29|834.79|836.08|834.58|0
1581901800000|2020-02-17 01:10:00|836.1|834.6|836.49|834.99|836.69|835.19|836.1|834.6|0
1581902100000|2020-02-17 01:15:00|836.5|835|836.89|835.39|837.1|835.6|836.49|834.99|0
1581902400000|2020-02-17 01:20:00|836.9|835.4|837.09|835.59|837.1|835.6|836.88|835.38|0
1581902700000|2020-02-17 01:25:00|837.08|835.58|837.19|835.69|837.31|835.81|837.08|835.58|0
1581903000000|2020-02-17 01:30:00|837.17|835.67|837.52|836.02|837.53|836.03|837.09|835.59|0
1581903300000|2020-02-17 01:35:00|837.51|836.01|837.71|836.21|837.72|836.22|837.5|836|0
1581903600000|2020-02-17 01:40:00|837.72|836.22|838.12|836.62|838.14|836.64|837.71|836.21|0
1581903900000|2020-02-17 01:45:00|838.11|836.61|838.12|836.62|838.32|836.82|837.92|836.42|0
1581904200000|2020-02-17 01:50:00|838.13|836.63|838.11|836.61|838.52|837.02|838.11|836.61|0
1581904500000|2020-02-17 01:55:00|838.1|836.6|838.11|836.61|838.11|836.61|837.91|836.41|0
1581904800000|2020-02-17 02:00:00|838.1|836.6|838.11|836.61|838.11|836.61|837.91|836.41|0
1581905100000|2020-02-17 02:05:00|838.12|836.62|838.32|836.82|838.33|836.83|838.11|836.61|0
1581905400000|2020-02-17 02:10:00|838.31|836.81|838.13|836.63|838.32|836.82|838.12|836.62|0
1581905700000|2020-02-17 02:15:00|838.15|836.65|838.11|836.61|838.32|836.82|838.11|836.61|0
1581906000000|2020-02-17 02:20:00|838.14|836.64|838.11|836.61|838.31|836.81|838.11|836.61|0
1581906300000|2020-02-17 02:25:00|838.1|836.6|837.92|836.42|838.11|836.61|837.91|836.41|0
1581906600000|2020-02-17 02:30:00|837.97|836.47|837.91|836.41|838.11|836.61|837.91|836.41|0
1581906900000|2020-02-17 02:35:00|837.92|836.42|838.11|836.61|838.32|836.82|837.91|836.41|0
1581907200000|2020-02-17 02:40:00|838.12|836.62|838.13|836.63|838.13|836.63|838.12|836.62|0
1581907500000|2020-02-17 02:45:00|838.12|836.62|838.12|836.62|838.13|836.63|838.12|836.62|0
1581907800000|2020-02-17 02:50:00|838.13|836.63|838.13|836.63|838.32|836.82|838.12|836.62|0
1581908100000|2020-02-17 02:55:00|838.12|836.62|838.12|836.62|838.13|836.63|838.12|836.62|0
1581908400000|2020-02-17 03:00:00|838.13|836.63|838.12|836.62|838.13|836.63|837.93|836.43|0
1581908700000|2020-02-17 03:05:00|838.1|836.6|837.92|836.42|838.32|836.82|837.92|836.42|0
1581909000000|2020-02-17 03:10:00|837.91|836.41|837.72|836.22|837.92|836.42|837.71|836.21|0
1581909300000|2020-02-17 03:15:00|837.71|836.21|837.73|836.23|837.92|836.42|837.71|836.21|0
1581909600000|2020-02-17 03:20:00|837.72|836.22|837.92|836.42|837.93|836.43|837.72|836.22|0
1581909900000|2020-02-17 03:25:00|837.91|836.41|837.73|836.23|837.92|836.42|837.73|836.23|0
1581910200000|2020-02-17 03:30:00|837.91|836.41|837.73|836.23|837.91|836.41|837.72|836.22|0
1581910500000|2020-02-17 03:35:00|837.72|836.22|837.92|836.42|837.93|836.43|837.72|836.22|0
1581910800000|2020-02-17 03:40:00|837.91|836.41|837.73|836.23|837.91|836.41|837.72|836.22|0
1581911400000|2020-02-17 03:50:00|837.75|836.25|837.91|836.41|837.92|836.42|837.73|836.23|0
1581911700000|2020-02-17 03:55:00|837.88|836.38|837.92|836.42|837.92|836.42|837.72|836.22|0
1581912000000|2020-02-17 04:00:00|837.91|836.41|837.72|836.22|837.91|836.41|837.72|836.22|0
1581912300000|2020-02-17 04:05:00|837.73|836.23|837.34|835.84|837.73|836.23|837.34|835.84|0
1581912600000|2020-02-17 04:10:00|837.39|835.89|837.53|836.03|837.53|836.03|837.34|835.84|0
1581912900000|2020-02-17 04:15:00|837.52|836.02|837.33|835.83|837.53|836.03|837.33|835.83|0
1581913200000|2020-02-17 04:20:00|837.32|835.82|837.33|835.83|837.33|835.83|837.32|835.82|0
1581913500000|2020-02-17 04:25:00|837.34|835.84|837.53|836.03|837.53|836.03|837.34|835.84|0
1581913800000|2020-02-17 04:30:00|837.54|836.04|837.53|836.03|837.54|836.04|837.53|836.03|0
1581914100000|2020-02-17 04:35:00|837.52|836.02|837.54|836.04|837.73|836.23|837.52|836.02|0
1581914400000|2020-02-17 04:40:00|837.53|836.03|837.53|836.03|837.53|836.03|837.52|836.02|0
1581914700000|2020-02-17 04:45:00|837.52|836.02|837.52|836.02|837.52|836.02|837.33|835.83|0
1581915300000|2020-02-17 04:55:00|837.53|836.03|837.52|836.02|837.72|836.22|837.52|836.02|0
1581915600000|2020-02-17 05:00:00|837.53|836.03|837.73|836.23|837.73|836.23|837.52|836.02|0
1581915900000|2020-02-17 05:05:00|837.72|836.22|837.72|836.22|837.73|836.23|837.72|836.22|0
1581916200000|2020-02-17 05:10:00|837.73|836.23|837.93|836.43|837.93|836.43|837.72|836.22|0
1581916500000|2020-02-17 05:15:00|837.94|836.44|838.13|836.63|838.13|836.63|837.93|836.43|0
1581916800000|2020-02-17 05:20:00|838.12|836.62|837.93|836.43|838.13|836.63|837.93|836.43|0
1581917100000|2020-02-17 05:25:00|837.94|836.44|838.23|836.73|838.23|836.73|837.93|836.43|0
1581917400000|2020-02-17 05:30:00|838.25|836.75|837.94|836.44|838.33|836.83|837.93|836.43|0
1581917700000|2020-02-17 05:35:00|837.93|836.43|837.95|836.45|837.95|836.45|837.93|836.43|0
1581918000000|2020-02-17 05:40:00|838.14|836.64|838.14|836.64|838.34|836.84|838.14|836.64|0
1581918300000|2020-02-17 05:45:00|838.15|836.65|838.14|836.64|838.34|836.84|838.14|836.64|0
1581918600000|2020-02-17 05:50:00|838.15|836.65|838.14|836.64|838.15|836.65|837.95|836.45|0
1581918900000|2020-02-17 05:55:00|838.15|836.65|838.15|836.65|838.34|836.84|837.95|836.45|0
1581919200000|2020-02-17 06:00:00|838.14|836.64|837.85|836.35|838.14|836.64|837.75|836.25|0
1581919500000|2020-02-17 06:05:00|837.87|836.37|838.14|836.64|838.14|836.64|837.75|836.25|0
1581919800000|2020-02-17 06:10:00|838.15|836.65|838.54|837.04|838.55|837.05|838.15|836.65|0
1581920100000|2020-02-17 06:15:00|838.55|837.05|838.77|837.27|838.98|837.48|838.34|836.84|0
1581920400000|2020-02-17 06:20:00|838.76|837.26|838.56|837.06|838.77|837.27|838.55|837.05|0
1581920700000|2020-02-17 06:25:00|838.55|837.05|838.73|837.23|838.74|837.24|838.34|836.84|0
1581921000000|2020-02-17 06:30:00|838.67|837.17|838.34|836.84|838.67|837.17|838.34|836.84|0
1581921300000|2020-02-17 06:35:00|838.33|836.83|838.34|836.84|838.53|837.03|838.32|836.82|0
1581921600000|2020-02-17 06:40:00|838.35|836.85|838.54|837.04|838.55|837.05|838.34|836.84|0
1581921900000|2020-02-17 06:45:00|838.55|837.05|838.24|836.74|838.55|837.05|838.14|836.64|0
1581922200000|2020-02-17 06:50:00|838.21|836.71|838.15|836.65|838.33|836.83|838.14|836.64|0
1581922500000|2020-02-17 06:55:00|838.14|836.64|838.15|836.65|838.15|836.65|838.14|836.64|0
1581922800000|2020-02-17 07:00:00|838.2|836.7|837.77|836.27|838.34|836.84|837.74|836.24|0
1581923100000|2020-02-17 07:05:00|837.76|836.26|837.78|836.28|837.86|836.36|837.57|836.07|0
1581923400000|2020-02-17 07:10:00|837.75|836.25|837.57|836.07|837.78|836.28|837.56|836.06|0
1581923700000|2020-02-17 07:15:00|837.56|836.06|837.17|835.67|837.57|836.07|837.17|835.67|0
1581924000000|2020-02-17 07:20:00|837.22|835.72|837.18|835.68|837.37|835.87|837.17|835.67|0
1581924300000|2020-02-17 07:25:00|837.17|835.67|837.18|835.68|837.37|835.87|837.17|835.67|0
1581924600000|2020-02-17 07:30:00|837.23|835.73|837.37|835.87|837.38|835.88|837.17|835.67|0
1581924900000|2020-02-17 07:35:00|837.36|835.86|837.38|835.88|837.38|835.88|837.18|835.68|0
1581925200000|2020-02-17 07:40:00|837.37|835.87|837.38|835.88|837.38|835.88|837.18|835.68|0
1581925500000|2020-02-17 07:45:00|837.33|835.83|837.39|835.89|837.59|836.09|837.18|835.68|0
1581925800000|2020-02-17 07:50:00|837.4|835.9|837.38|835.88|837.4|835.9|837.19|835.69|0
1581926100000|2020-02-17 07:55:00|837.39|835.89|837.78|836.28|837.97|836.47|837.19|835.69|0
1581926400000|2020-02-17 08:00:00|837.8|836.3|838.75|836.85|839.35|837.38|836.58|835.08|0
1581926700000|2020-02-17 08:05:00|838.65|836.75|838.55|837.95|839.25|838.65|838.15|836.75|165
1581927000000|2020-02-17 08:10:00|838.65|837.85|839.25|838.65|839.45|838.75|838.55|837.05|7
1581927300000|2020-02-17 08:15:00|839.15|838.55|839.25|838.65|839.25|838.65|839.05|838.45|16
1581927600000|2020-02-17 08:20:00|839.45|838.55|840.45|839.85|840.45|839.85|839.45|838.55|95
1581927900000|2020-02-17 08:25:00|840.55|839.95|840.25|839.35|841.15|840.25|840.25|839.15|134
1581928200000|2020-02-17 08:30:00|840.15|839.45|840.15|839.15|840.35|839.45|839.95|838.45|11
1581928500000|2020-02-17 08:35:00|840.25|838.85|839.05|838.15|840.35|839.25|839.05|837.75|5
1581928800000|2020-02-17 08:40:00|838.97|838.07|838.97|838.27|838.97|838.27|838.87|838.07|10
1581929100000|2020-02-17 08:45:00||838.17||838.37||838.37||838.17|70
1581929400000|2020-02-17 08:50:00|839.87|838.17|839.87|838.67|839.87|838.97|839.87|838.17|6
1581929700000|2020-02-17 08:55:00|839.47|838.97|839.67|838.97|839.67|839.07|839.47|838.27|29
1581930000000|2020-02-17 09:00:00|839.87|839.07|839.87|838.87|839.87|839.07|839.47|838.87|55
1581930300000|2020-02-17 09:05:00|839.47|838.97|839.47|838.87|839.47|838.97|839.47|838.17|42
1581930600000|2020-02-17 09:10:00|839.87|838.97|839.77|838.87|839.87|838.97|839.77|838.87|10
1581930900000|2020-02-17 09:15:00|839.87|838.57|839.77|838.67|839.87|838.67|839.47|838.57|1
1581931200000|2020-02-17 09:20:00|839.67|838.87|839.27|838.57|839.87|838.87|839.07|838.47|48
1581931500000|2020-02-17 09:25:00|839.17|838.47|839.37|838.57|839.37|838.67|839.07|838.47|1083
1581931800000|2020-02-17 09:30:00||838.67||838.57||838.77||838.57|9
1581932100000|2020-02-17 09:35:00||838.67||838.57||838.67||838.57|9
1581932400000|2020-02-17 09:40:00||838.67||838.57||838.67||838.57|4
1581932700000|2020-02-17 09:45:00||838.67||838.57||838.67||838.57|0
1581933000000|2020-02-17 09:50:00||838.67||838.67||838.77||838.57|1
1581933300000|2020-02-17 09:55:00|839.97|838.77|839.87|838.87|840.07|838.87|839.77|838.67|35
1581933600000|2020-02-17 10:00:00|839.77|838.67|839.17|838.17|839.87|838.67|839.17|838.17|8
1581933900000|2020-02-17 10:05:00|839.07|837.87|838.57|837.87|839.07|837.87|838.57|837.87|22
1581934200000|2020-02-17 10:10:00|838.67|837.57|838.47|837.47|838.67|837.67|838.47|837.47|1
1581934500000|2020-02-17 10:15:00|838.67|837.57|838.57|837.97|838.67|837.97|838.57|837.57|13
1581934800000|2020-02-17 10:20:00|838.67|837.57|838.67|837.47|838.67|837.57|838.67|837.47|1495
1581935100000|2020-02-17 10:25:00||837.57||837.67||837.77||837.57|0
1581935400000|2020-02-17 10:30:00|838.57|837.57|838.17|836.97|838.57|837.57|838.17|836.97|30
1581935700000|2020-02-17 10:35:00||837.07||837.07||837.07||836.97|0
1581936000000|2020-02-17 10:40:00|838.07|836.97|837.97|836.97|838.17|837.47|837.97|836.97|522
1581936600000|2020-02-17 10:50:00|837.87|836.87|837.77|836.77|837.87|836.87|837.77|836.77|0
1581936900000|2020-02-17 10:55:00|837.67|836.87|837.67|836.97|837.67|836.97|837.67|836.77|0
1581937200000|2020-02-17 11:00:00|837.97|836.87|837.97|837.27|837.97|837.37|837.97|836.87|2
1581937500000|2020-02-17 11:05:00|838.57|837.17|838.67|837.37|838.67|837.37|838.47|837.17|2
1581937800000|2020-02-17 11:10:00|838.57|837.47|838.57|837.27|838.57|837.47|838.57|837.27|0
1581938100000|2020-02-17 11:15:00|838.47|837.17|838.37|837.17|838.47|837.27|838.37|837.17|0
1581938400000|2020-02-17 11:20:00|838.27||838.17||838.27||838.17||0
1581938700000|2020-02-17 11:25:00|838.07||837.87||838.17||837.87||0
1581940500000|2020-02-17 11:55:00|838.47|837.47|838.37|837.47|838.57|837.47|838.37|837.47|1
1581940800000|2020-02-17 12:00:00|838.27||838.27||838.37||838.27||0
1581941100000|2020-02-17 12:05:00|838.17|836.97|838.07|836.77|838.17|836.97|838.07|836.77|7
1581941400000|2020-02-17 12:10:00|837.97||837.97||838.07||837.87||0
1581941700000|2020-02-17 12:15:00|838.07||837.87||838.07||837.87||0
1581942000000|2020-02-17 12:20:00|837.77||837.97||837.97||837.77||0
1581942300000|2020-02-17 12:25:00|837.87||837.97||838.07||837.87||0
1581942600000|2020-02-17 12:30:00|837.87||837.37||837.97||837.37||8
1581942900000|2020-02-17 12:35:00|837.27|836.67|836.77|835.87|837.27|836.67|836.77|835.07|141
1581943200000|2020-02-17 12:40:00|836.73|835.83|836.23|835.03|836.83|835.83|835.73|834.93|208
1581943500000|2020-02-17 12:45:00|836.33|835.13|836.13|834.83|836.63|835.13|835.83|834.43|200
1581943800000|2020-02-17 12:50:00|836.23|834.93|836.03|834.93|836.23|835.03|835.93|834.83|76
1581944100000|2020-02-17 12:55:00|836.13|834.83|835.83|834.63|836.13|834.93|835.73|834.63|76
1581944400000|2020-02-17 13:00:00|835.73|834.83|835.93|834.73|836.03|834.83|835.73|834.63|76
1581944700000|2020-02-17 13:05:00|836.03|834.83|835.93|834.83|836.03|834.83|835.73|834.63|76
1581945000000|2020-02-17 13:10:00|836.03|834.73|835.33|834.13|836.03|834.73|835.13|833.93|81
1581945300000|2020-02-17 13:15:00|835.43|834.03|834.83|833.63|835.43|834.03|834.83|833.63|76
1581945600000|2020-02-17 13:20:00|834.73|833.53|834.33|833.23|834.73|833.53|834.33|833.23|80
1581945900000|2020-02-17 13:25:00|834.43|833.13|834.13|833.33|834.43|833.33|834.13|833.13|86
1581946200000|2020-02-17 13:30:00|834.23|833.23|834.43|833.33|834.93|833.63|834.23|833.13|102
1581946500000|2020-02-17 13:35:00|834.53|833.23|834.53|833.23|834.63|833.33|834.33|833.23|76
1581946800000|2020-02-17 13:40:00|834.43|833.13|834.13|833.13|834.43|833.63|834.03|833.13|80
1581947100000|2020-02-17 13:45:00|834.03|833.03|834.23|832.83|834.23|833.13|833.93|832.63|95
1581947400000|2020-02-17 13:50:00|834.13|832.93|834.13|832.83|834.33|833.13|833.83|832.43|74
1581947700000|2020-02-17 13:55:00|834.03|832.93|834.43|833.13|834.43|833.13|833.93|832.43|54
1581948000000|2020-02-17 14:00:00|834.33|832.63|834.33|833.13|834.53|833.63|834.23|832.63|74
1581948300000|2020-02-17 14:05:00|834.13|833.03|833.73|832.43|834.33|833.03|833.13|832.43|90
1581948600000|2020-02-17 14:10:00|833.53|832.53|833.13|831.93|833.53|832.53|833.03|831.93|83
1581948900000|2020-02-17 14:15:00|832.93|831.83|833.63|832.53|833.63|832.53|832.93|831.73|94
1581949200000|2020-02-17 14:20:00|833.73|832.63|833.93|832.63|834.13|832.73|833.63|832.43|118
1581949500000|2020-02-17 14:25:00|833.83|832.73|833.73|832.53|834.03|832.83|833.73|832.43|57
1581949800000|2020-02-17 14:30:00|833.63|832.43|833.23|832.03|833.73|832.53|833.13|831.83|275
1581950100000|2020-02-17 14:35:00|833.33|832.13|833.03|832.03|833.33|832.23|832.73|831.23|139
1581950400000|2020-02-17 14:40:00|832.93|832.13|833.33|832.23|833.33|832.23|832.83|832.03|12
1581950700000|2020-02-17 14:45:00|833.43|832.33|833.73|832.43|833.73|832.43|833.33|832.13|168
1581951000000|2020-02-17 14:50:00|833.63|832.13|833.73|832.53|833.83|832.63|833.23|832.03|143
1581951300000|2020-02-17 14:55:00|833.63|832.43|833.93|832.73|833.93|832.73|833.43|832.23|146
1581951600000|2020-02-17 15:00:00|833.83|832.63|833.73|832.53|833.83|832.63|833.53|832.03|125
1581951900000|2020-02-17 15:05:00|833.63|832.63|834.53|833.33|834.53|833.33|833.63|832.53|69
1581952200000|2020-02-17 15:10:00|834.56|833.36|834.46|833.76|834.96|833.96|834.46|833.26|187
1581952500000|2020-02-17 15:15:00|835.06|833.46|834.91|833.41|835.26|833.96|834.46|833.41|115
1581952800000|2020-02-17 15:20:00|834.9|833.4|834.91|833.41|834.91|833.41|834.9|833.4|0
1581953100000|2020-02-17 15:25:00|834.9|833.4|835.1|833.6|835.1|833.6|834.9|833.4|0
1581953400000|2020-02-17 15:30:00|835.09|833.59|835.1|833.6|835.1|833.6|835.09|833.59|0
1581953700000|2020-02-17 15:35:00|835.09|833.59|835.1|833.6|835.1|833.6|835.09|833.59|0
1581954300000|2020-02-17 15:45:00|835.11|833.61|835.32|833.82|835.5|834|835.11|833.61|0
1581954600000|2020-02-17 15:50:00|835.31|833.81|835.3|833.8|835.32|833.82|835.3|833.8|0
1581954900000|2020-02-17 15:55:00|835.36|833.86|835.51|834.01|835.51|834.01|835.3|833.8|0
1581955200000|2020-02-17 16:00:00|835.56|834.06|835.69|834.19|835.69|834.19|835.56|834.06|0
1581955500000|2020-02-17 16:05:00|835.7|834.2|835.89|834.39|835.89|834.39|835.69|834.19|0
1581955800000|2020-02-17 16:10:00|835.84|834.34|835.69|834.19|835.84|834.34|835.69|834.19|0
1581956400000|2020-02-17 16:20:00|835.7|834.2|835.71|834.21|835.9|834.4|835.69|834.19|0
1581956700000|2020-02-17 16:25:00|835.77|834.27|835.72|834.22|835.9|834.4|835.71|834.21|0
1581957000000|2020-02-17 16:30:00|835.71|834.21|835.48|833.98|835.72|834.22|835.34|833.84|0
1581957300000|2020-02-17 16:35:00|835.34|833.84|835.53|834.03|835.53|834.03|835.34|833.84|0
1581958200000|2020-02-17 16:50:00|835.52|834.02|835.52|834.02|835.52|834.02|835.52|834.02|0
1581958500000|2020-02-17 16:55:00|835.53|834.03|835.53|834.03|835.54|834.04|835.52|834.02|0
1581958800000|2020-02-17 17:00:00|835.54|834.04|835.53|834.03|835.73|834.23|835.53|834.03|0
1581959100000|2020-02-17 17:05:00|835.52|834.02|835.52|834.02|835.52|834.02|835.52|834.02|0
1581959400000|2020-02-17 17:10:00|835.51|834.01|835.51|834.01|835.51|834.01|835.51|834.01|0
1581959700000|2020-02-17 17:15:00|835.5|834|835.51|834.01|835.51|834.01|835.5|834|0
1581960000000|2020-02-17 17:20:00|835.5|834|835.5|834|835.51|834.01|835.5|834|0
1581960300000|2020-02-17 17:25:00|835.51|834.01|835.3|833.8|835.51|834.01|835.3|833.8|0
1581960600000|2020-02-17 17:30:00|835.31|833.81|835.32|833.82|835.32|833.82|835.3|833.8|0
1581960900000|2020-02-17 17:35:00|835.31|833.81|835.31|833.81|835.32|833.82|835.31|833.81|0
1581961200000|2020-02-17 17:40:00|835.32|833.82|835.33|833.83|835.33|833.83|835.31|833.81|0
1581961500000|2020-02-17 17:45:00|835.34|833.84|835.33|833.83|835.34|833.84|835.33|833.83|0
1581961800000|2020-02-17 17:50:00|835.34|833.84|835.35|833.85|835.35|833.85|835.33|833.83|0
1581962100000|2020-02-17 17:55:00|835.34|833.84|835.32|833.82|835.35|833.85|835.32|833.82|0
1581963600000|2020-02-17 18:20:00|835.33|833.83|835.33|833.83|835.33|833.83|835.33|833.83|0
1581963900000|2020-02-17 18:25:00|835.35|833.85|835.33|833.83|835.52|834.02|835.33|833.83|0
1581964200000|2020-02-17 18:30:00|835.35|833.85|835.42|833.92|835.52|834.02|835.33|833.83|0
1581964500000|2020-02-17 18:35:00|835.45|833.95|835.52|834.02|835.52|834.02|835.45|833.95|0
1581965400000|2020-02-17 18:50:00|835.49|833.99|835.33|833.83|835.52|834.02|835.33|833.83|0
1581965700000|2020-02-17 18:55:00|835.35|833.85|835.33|833.83|835.52|834.02|835.33|833.83|0
1581966900000|2020-02-17 19:15:00|835.32|833.82|835.32|833.82|835.32|833.82|835.32|833.82|0
1581967500000|2020-02-17 19:25:00|835.27|833.77|835.23|833.73|835.27|833.77|835.14|833.64|0
1581967800000|2020-02-17 19:30:00|835.25|833.75|835.32|833.82|835.32|833.82|835.14|833.64|0
1581968400000|2020-02-17 19:40:00|835.3|833.8|835.32|833.82|835.32|833.82|835.23|833.73|0
1581968700000|2020-02-17 19:45:00|835.33|833.83|835.32|833.82|835.33|833.83|835.32|833.82|0
1581969300000|2020-02-17 19:55:00|835.37|833.87|835.32|833.82|835.51|834.01|835.32|833.82|0
1581970800000|2020-02-17 20:20:00|835.33|833.83|835.33|833.83|835.33|833.83|835.33|833.83|0
1581972300000|2020-02-17 20:45:00|835.38|833.88|835.33|833.83|835.52|834.02|835.33|833.83|0
1581972600000|2020-02-17 20:50:00|835.35|833.85|835.33|833.83|835.52|834.02|835.33|833.83|0
1581973500000|2020-02-17 21:05:00|835.32|833.82|835.31|833.81|835.33|833.83|835.31|833.81|0
1581973800000|2020-02-17 21:10:00|835.26|833.76|835.08|833.58|835.26|833.76|835.08|833.58|0
1581974100000|2020-02-17 21:15:00|834.91|833.41|834.82|833.32|834.91|833.41|834.75|833.25|0
1581974400000|2020-02-17 21:20:00|834.88|833.38|834.88|833.38|834.88|833.38|834.88|833.38|0
1581974700000|2020-02-17 21:25:00|834.91|833.41|834.91|833.41|834.91|833.41|834.91|833.41|0
1581975000000|2020-02-17 21:30:00|834.93|833.43|834.93|833.43|834.93|833.43|834.93|833.43|0
1581975300000|2020-02-17 21:35:00|834.84|833.34|834.84|833.34|834.84|833.34|834.84|833.34|0
1581975600000|2020-02-17 21:40:00|834.83|833.33|834.83|833.33|834.83|833.33|834.83|833.33|0
1581975900000|2020-02-17 21:45:00|834.81|833.31|834.78|833.28|834.81|833.31|834.78|833.28|0
1581976500000|2020-02-17 21:55:00|834.72|833.22|834.72|833.22|834.72|833.22|834.72|833.22|0
1581976800000|2020-02-17 22:00:00|834.63|833.13|834.58|833.08|834.63|833.13|834.58|833.08|0
1581977700000|2020-02-17 22:15:00|834.54|833.04|834.54|833.04|834.54|833.04|834.54|833.04|0
1581979800000|2020-02-17 22:50:00|834.51|833.01|834.34|832.84|834.51|833.01|834.34|832.84|0
1581980100000|2020-02-17 22:55:00|834.31|832.81|833.86|832.36|834.31|832.81|833.86|832.36|0
1581980400000|2020-02-17 23:00:00|833.51|832.01|832.32|830.82|833.51|832.01|831.89|830.39|0
1581980700000|2020-02-17 23:05:00|832.31|830.81|832.25|830.75|832.69|831.19|831.74|830.24|0
1581981000000|2020-02-17 23:10:00|832.29|830.79|832.18|830.68|832.44|830.94|831.9|830.4|0
1581981300000|2020-02-17 23:15:00|832.19|830.69|832.29|830.79|832.29|830.79|832.11|830.61|0
1581981600000|2020-02-17 23:20:00|832.31|830.81|832.07|830.57|832.44|830.94|831.94|830.44|0
1581981900000|2020-02-17 23:25:00|832.06|830.56|832.18|830.68|832.33|830.83|832.01|830.51|0
1581982200000|2020-02-17 23:30:00|832.19|830.69|832.61|831.11|832.68|831.18|832.19|830.69|0
1581982500000|2020-02-17 23:35:00|832.62|831.12|832.57|831.07|832.72|831.22|832.57|831.07|0
1581982800000|2020-02-17 23:40:00|832.58|831.08|832.89|831.39|832.89|831.39|832.58|831.08|0
1581983100000|2020-02-17 23:45:00|832.88|831.38|832.57|831.07|832.88|831.38|832.49|830.99|0
1581983400000|2020-02-17 23:50:00|832.59|831.09|832.78|831.28|832.88|831.38|832.5|831|0
1581983700000|2020-02-17 23:55:00|832.72|831.22|832.72|831.22|832.78|831.28|832.57|831.07|0
1581984000000|2020-02-18 00:00:00|832.73|831.23|832.44|830.94|832.78|831.28|832.44|830.94|0
1581984300000|2020-02-18 00:05:00|832.45|830.95|832.61|831.11|832.61|831.11|832.39|830.89|0
1581984600000|2020-02-18 00:10:00|832.6|831.1|832.32|830.82|832.78|831.28|832.32|830.82|0
1581984900000|2020-02-18 00:15:00|833.02|831.52|833.22|831.72|833.22|831.72|832.83|831.33|0
1581985200000|2020-02-18 00:20:00|833.21|831.71|832.91|831.41|833.22|831.72|832.81|831.31|0
1581985500000|2020-02-18 00:25:00|832.9|831.4|833.02|831.52|833.21|831.71|832.81|831.31|0
1581985800000|2020-02-18 00:30:00|833.01|831.51|833.41|831.91|833.42|831.92|833.01|831.51|0
1581986100000|2020-02-18 00:35:00|833.36|831.86|833.21|831.71|833.36|831.86|833.2|831.7|0
1581986400000|2020-02-18 00:40:00|833.2|831.7|832.99|831.49|833.21|831.71|832.81|831.31|0
1581986700000|2020-02-18 00:45:00|833|831.5|832.98|831.48|833.2|831.7|832.79|831.29|0
1581987000000|2020-02-18 00:50:00|832.99|831.49|833.2|831.7|833.21|831.71|832.98|831.48|0
1581987300000|2020-02-18 00:55:00|833.17|831.67|832.41|830.91|833.17|831.67|832.4|830.9|0
1581987600000|2020-02-18 01:00:00|832.4|830.9|832.22|830.72|832.63|831.13|832.2|830.7|0
1581987900000|2020-02-18 01:05:00|832.21|830.71|831.62|830.12|832.22|830.72|831.61|830.11|0
1581988200000|2020-02-18 01:10:00|831.61|830.11|831.79|830.29|832|830.5|831.61|830.11|0
1581988500000|2020-02-18 01:15:00|831.8|830.3|832.22|830.72|832.22|830.72|831.6|830.1|0
1581988800000|2020-02-18 01:20:00|832.21|830.71|832.02|830.52|832.41|830.91|831.82|830.32|0
1581989100000|2020-02-18 01:25:00|832.05|830.55|832.24|830.74|832.44|830.94|832.02|830.52|0
1581989400000|2020-02-18 01:30:00|832.3|830.8|832.22|830.72|832.44|830.94|832.02|830.52|0
1581989700000|2020-02-18 01:35:00|832.21|830.71|831.82|830.32|832.23|830.73|831.82|830.32|0
1581990000000|2020-02-18 01:40:00|831.81|830.31|832.02|830.52|832.21|830.71|831.81|830.31|0
1581990300000|2020-02-18 01:45:00|832.01|830.51|831.81|830.31|832.01|830.51|831.61|830.11|0
1581990600000|2020-02-18 01:50:00|831.8|830.3|832.22|830.72|832.22|830.72|831.61|830.11|0
1581990900000|2020-02-18 01:55:00|832.17|830.67|832.03|830.53|832.22|830.72|832.02|830.52|0
1581991200000|2020-02-18 02:00:00|832.02|830.52|832.52|831.02|832.62|831.12|831.81|830.31|0
1581991500000|2020-02-18 02:05:00|832.54|831.04|832.61|831.11|832.62|831.12|832.4|830.9|0
1581991800000|2020-02-18 02:10:00|832.55|831.05|832.4|830.9|832.55|831.05|832.21|830.71|0
1581992100000|2020-02-18 02:15:00|832.38|830.88|832.22|830.72|832.41|830.91|832.2|830.7|0
1581992400000|2020-02-18 02:20:00|832.21|830.71|832.2|830.7|832.4|830.9|832.2|830.7|0
1581992700000|2020-02-18 02:25:00|832.21|830.71|832.01|830.51|832.21|830.71|831.82|830.32|0
1581993000000|2020-02-18 02:30:00|832|830.5|831.62|830.12|832.01|830.51|831.59|830.09|0
1581993300000|2020-02-18 02:35:00|831.61|830.11|831.41|829.91|831.63|830.13|831.4|829.9|0
1581993600000|2020-02-18 02:40:00|831.36|829.86|831.41|829.91|831.61|830.11|831.22|829.72|0
1581993900000|2020-02-18 02:45:00|831.4|829.9|831.21|829.71|831.41|829.91|831|829.5|0
1581994200000|2020-02-18 02:50:00|831.26|829.76|830.97|829.47|831.4|829.9|830.97|829.47|0
1581994500000|2020-02-18 02:55:00|830.98|829.48|830.98|829.48|830.98|829.48|830.76|829.26|0
1581994800000|2020-02-18 03:00:00|830.93|829.43|831.21|829.71|831.21|829.71|830.78|829.28|0
1581995100000|2020-02-18 03:05:00|831.2|829.7|831.21|829.71|831.23|829.73|831.01|829.51|0
1581995400000|2020-02-18 03:10:00|831.22|829.72|831.4|829.9|831.41|829.91|831.21|829.71|0
1581995700000|2020-02-18 03:15:00|831.41|829.91|831.21|829.71|831.41|829.91|831.2|829.7|0
1581996000000|2020-02-18 03:20:00|831.2|829.7|831.21|829.71|831.21|829.71|831.18|829.68|0
1581996300000|2020-02-18 03:25:00|831.26|829.76|831.41|829.91|831.42|829.92|831.26|829.76|0
1581996600000|2020-02-18 03:30:00|831.4|829.9|831.41|829.91|831.41|829.91|831.21|829.71|0
1581996900000|2020-02-18 03:35:00|831.4|829.9|831.01|829.51|831.4|829.9|831.01|829.51|0
1581997200000|2020-02-18 03:40:00|831.02|829.52|831.01|829.51|831.21|829.71|831.01|829.51|0
1581997500000|2020-02-18 03:45:00|831.02|829.52|831.03|829.53|831.03|829.53|831|829.5|0
1581997800000|2020-02-18 03:50:00|831.02|829.52|831.02|829.52|831.21|829.71|831.01|829.51|0
1581998100000|2020-02-18 03:55:00|831.01|829.51|830.92|829.42|831.02|829.52|830.82|829.32|0
1581998400000|2020-02-18 04:00:00|830.94|829.44|831.02|829.52|831.02|829.52|830.91|829.41|0
1581998700000|2020-02-18 04:05:00|831.01|829.51|831|829.5|831.01|829.51|830.8|829.3|0
1581999000000|2020-02-18 04:10:00|830.99|829.49|831|829.5|831|829.5|830.8|829.3|0
1581999300000|2020-02-18 04:15:00|830.97|829.47|831.21|829.71|831.21|829.71|830.8|829.3|0
1581999600000|2020-02-18 04:20:00|831.16|829.66|831.23|829.73|831.23|829.73|831.03|829.53|0
1581999900000|2020-02-18 04:25:00|831.22|829.72|831.11|829.61|831.23|829.73|831.02|829.52|0
1582000200000|2020-02-18 04:30:00|831.12|829.62|831.4|829.9|831.41|829.91|831.11|829.61|0
1582000500000|2020-02-18 04:35:00|831.41|829.91|831.41|829.91|831.41|829.91|831.41|829.91|0
1582000800000|2020-02-18 04:40:00|831.4|829.9|831.41|829.91|831.41|829.91|831.21|829.71|0
1582001100000|2020-02-18 04:45:00|831.4|829.9|831.61|830.11|831.62|830.12|831.4|829.9|0
1582001400000|2020-02-18 04:50:00|831.56|830.06|831.64|830.14|831.64|830.14|831.41|829.91|0
1582001700000|2020-02-18 04:55:00|831.63|830.13|831.64|830.14|831.65|830.15|831.44|829.94|0
1582002000000|2020-02-18 05:00:00|831.65|830.15|831.44|829.94|831.65|830.15|831.33|829.83|0
1582002300000|2020-02-18 05:05:00|831.43|829.93|831.43|829.93|831.44|829.94|831.43|829.93|0
1582002600000|2020-02-18 05:10:00|831.44|829.94|831.44|829.94|831.63|830.13|831.25|829.75|0
1582002900000|2020-02-18 05:15:00|831.43|829.93|831.13|829.63|831.43|829.93|831.04|829.54|0
1582003200000|2020-02-18 05:20:00|831.16|829.66|831.03|829.53|831.23|829.73|831.01|829.51|0
1582003500000|2020-02-18 05:25:00|831.02|829.52|831.04|829.54|831.23|829.73|831.02|829.52|0
1582003800000|2020-02-18 05:30:00|831.03|829.53|831.04|829.54|831.23|829.73|831.03|829.53|0
1582004100000|2020-02-18 05:35:00|831.07|829.57|831.43|829.93|831.43|829.93|831.07|829.57|0
1582004400000|2020-02-18 05:40:00|831.44|829.94|831.25|829.75|831.44|829.94|831.23|829.73|0
1582004700000|2020-02-18 05:45:00|831.24|829.74|831.05|829.55|831.24|829.74|831.04|829.54|0
1582005000000|2020-02-18 05:50:00|831.1|829.6|831.06|829.56|831.25|829.75|831.05|829.55|0
1582005300000|2020-02-18 05:55:00|831.05|829.55|831.25|829.75|831.25|829.75|831.05|829.55|0
1582005600000|2020-02-18 06:00:00|831.24|829.74|831.23|829.73|831.27|829.77|831.05|829.55|0
1582005900000|2020-02-18 06:05:00|831.24|829.74|831.25|829.75|831.25|829.75|831.05|829.55|0
1582006200000|2020-02-18 06:10:00|831.31|829.81|831.35|829.85|831.64|830.14|831.24|829.74|0
1582006500000|2020-02-18 06:15:00|831.37|829.87|831.25|829.75|831.44|829.94|831.03|829.53|0
1582006800000|2020-02-18 06:20:00|831.24|829.74|831.23|829.73|831.33|829.83|831.23|829.73|0
1582007100000|2020-02-18 06:25:00|831.24|829.74|831.03|829.53|831.24|829.74|831.03|829.53|0
1582007400000|2020-02-18 06:30:00|831.04|829.54|831.04|829.54|831.05|829.55|831.03|829.53|0
1582007700000|2020-02-18 06:35:00|831.03|829.53|831.41|829.91|831.41|829.91|831.03|829.53|0
1582008000000|2020-02-18 06:40:00|831.4|829.9|831.41|829.91|831.41|829.91|831.21|829.71|0
1582008300000|2020-02-18 06:45:00|831.4|829.9|831.23|829.73|831.42|829.92|831.23|829.73|0
1582008600000|2020-02-18 06:50:00|831.22|829.72|831.21|829.71|831.23|829.73|831.02|829.52|0
1582008900000|2020-02-18 06:55:00|831.16|829.66|831.21|829.71|831.21|829.71|830.82|829.32|0
1582009200000|2020-02-18 07:00:00|831.26|829.76|830.8|829.3|831.39|829.89|830.6|829.1|0
1582009500000|2020-02-18 07:05:00|830.81|829.31|831|829.5|831.19|829.69|830.42|828.92|0
1582009800000|2020-02-18 07:10:00|831.06|829.56|830.6|829.1|831.19|829.69|830.6|829.1|0
1582010100000|2020-02-18 07:15:00|830.59|829.09|830.61|829.11|830.61|829.11|830.01|828.51|0
1582010400000|2020-02-18 07:20:00|830.56|829.06|830.6|829.1|830.61|829.11|830.41|828.91|0
1582010700000|2020-02-18 07:25:00|830.63|829.13|830.03|828.53|830.8|829.3|830.02|828.52|0
1582011000000|2020-02-18 07:30:00|830.04|828.54|830|828.5|830.61|829.11|830|828.5|0
1582011300000|2020-02-18 07:35:00|830.06|828.56|829.99|828.49|830.2|828.7|829.99|828.49|0
1582011600000|2020-02-18 07:40:00|829.94|828.44|830|828.5|830.1|828.6|829.8|828.3|0
1582011900000|2020-02-18 07:45:00|829.99|828.49|829.98|828.48|830.19|828.69|829.8|828.3|0
1582012200000|2020-02-18 07:50:00|829.97|828.47|829.53|828.03|829.97|828.47|829.35|827.85|0
1582012500000|2020-02-18 07:55:00|829.54|828.04|829.74|828.24|829.95|828.45|829.53|828.03|0
1582012800000|2020-02-18 08:00:00|829.75|828.25|829.66|827.96|830.35|828.85|829.36|827.66|18
1582013100000|2020-02-18 08:05:00|829.76|828.06|830.76|829.46|831.26|829.86|828.76|827.16|0
1582013400000|2020-02-18 08:10:00|831.16|829.56|831.16|830.56|831.16|830.56|830.66|829.26|71
1582013700000|2020-02-18 08:15:00|832.06|830.66|830.56|829.16|832.06|831.06|830.56|829.16|3
1582014000000|2020-02-18 08:20:00|830.66|829.26|830.56|829.16|831.96|830.26|830.16|829.16|615
1582014300000|2020-02-18 08:25:00|830.46|829.26|830.16|829.16|830.96|829.86|830.06|829.16|1
1582014600000|2020-02-18 08:30:00|830.06|828.96|830.56|829.56|830.76|829.56|829.46|828.66|46
1582014900000|2020-02-18 08:35:00|830.46|829.66|830.96|829.76|830.96|829.86|830.46|829.66|0
1582015200000|2020-02-18 08:40:00|831.1|829.9|829.8|828.8|831.1|830.1|829.8|828.8|5
1582015500000|2020-02-18 08:45:00|829.9|828.9|831.1|830.4|831.1|830.4|829.8|828.9|0
1582015800000|2020-02-18 08:50:00|831|830.3|831.1|830.4|831.1|830.5|830.9|829.6|81
1582016100000|2020-02-18 08:55:00|831|830.3|831.5|830.7|831.6|830.7|831|830|39
1582016400000|2020-02-18 09:00:00|831.3|830.6|831.2|830.3|831.3|830.7|831.2|829.9|8
1582016700000|2020-02-18 09:05:00|830.9|830.2|830.8|829.8|830.9|830.3|830.6|829.6|38
1582017000000|2020-02-18 09:10:00|830.6|829.7|830.8|829.6|830.8|830.1|830.6|829.5|6
1582017300000|2020-02-18 09:15:00|830.7|829.7|830.2|829.6|830.8|829.7|830.1|829.5|4572
1582017600000|2020-02-18 09:20:00|830.1|829.5|830.2|829.5|830.2|829.5|829.9|829.1|84
1582017900000|2020-02-18 09:25:00|830.1|829.6|830|829.1|830.2|829.6|829.9|828.9|46
1582018200000|2020-02-18 09:30:00|830.2|829.2|830.2|829.4|830.2|829.5|829.9|829.1|40
1582018500000|2020-02-18 09:35:00|830.1|829.5|830.8|829.6|830.8|829.7|830|829.2|65
1582018800000|2020-02-18 09:40:00|830.9|829.7|831.2|830.3|831.3|830.3|830.7|829.5|5813
1582019100000|2020-02-18 09:45:00|831.1|829.9|830.7|829.7|831.1|830.2|830.6|829.5|6
1582019400000|2020-02-18 09:50:00|830.6|829.4|830.2|829|830.6|829.7|830.1|829|15
1582019700000|2020-02-18 09:55:00|830.1|828.9|829.9|829.1|830.2|829.2|829.9|828.8|0
1582020000000|2020-02-18 10:00:00|830|828.7|829.4|828.7|830.1|829.1|829.3|828.4|3
1582020300000|2020-02-18 10:05:00|829.9|828.5|830.4|829.6|830.6|829.7|829.6|828.5|836
1582020600000|2020-02-18 10:10:00|830.8|829.5|830.3|829.7|830.8|830|830.3|829.3|5
1582020900000|2020-02-18 10:15:00|830.8|829.3|831.4|830.3|831.5|830.3|830.8|829.3|38
1582021200000|2020-02-18 10:20:00|831.2|830.1|830.9|830|831.5|830.1|830.8|829.7|24
1582021500000|2020-02-18 10:25:00|830.8|829.7|830.1|829.4|830.9|829.9|830.1|829.4|18
1582021800000|2020-02-18 10:30:00|830|829|830.2|829.4|830.3|829.7|830|828.9|16
1582022100000|2020-02-18 10:35:00|830.1|829.5|830.3|829.7|830.3|829.7|830.1|829.5|2
1582022400000|2020-02-18 10:40:00|830.9|829.4|830.7|829.7|830.9|829.8|830.7|829.4|10
1582022700000|2020-02-18 10:45:00|830.6|829.5|830.5|829.2|830.7|830|830.5|829.2|0
1582023000000|2020-02-18 10:50:00|830.4|829.5|830.3|829.5|830.4|829.6|830.3|829.1|12
1582023300000|2020-02-18 10:55:00||829.4||829.3||829.5||829.2|0
1582023600000|2020-02-18 11:00:00|830.4|829.4|830.2|829.5|830.4|829.6|830.2|829.2|0
1582023900000|2020-02-18 11:05:00|830.6|829.4|830.3|829.2|830.8|829.6|830.3|829.2|2
1582024200000|2020-02-18 11:10:00|830.2|829.1|830.3|829.3|830.3|829.4|830.2|829.1|0
1582024500000|2020-02-18 11:15:00|830.2|829.4|830.3|829.1|830.3|829.4|830.2|829.1|2
1582024800000|2020-02-18 11:20:00|830.2|829|830.1|828.9|830.3|829.1|830.1|828.9|399
1582025100000|2020-02-18 11:25:00||829||829.4||829.5||828.9|0
1582025400000|2020-02-18 11:30:00|830|829.3|830|828.9|830.1|829.4|830|828.8|0
1582025700000|2020-02-18 11:35:00||829||829||829.2||828.8|1
1582026000000|2020-02-18 11:40:00||828.9||829.4||829.4||828.8|0
1582026300000|2020-02-18 11:45:00|829.9|829.3|830|829.3|830|829.3|829.9|828.9|19
1582026600000|2020-02-18 11:50:00|830.6|829.4|830.7|829.5|830.7|829.5|830.6|828.9|2
1582026900000|2020-02-18 11:55:00|830.8|829.6|830.7|829.9|830.8|829.9|830.7|829.6|0
1582027200000|2020-02-18 12:00:00||830||829.7||830||829.7|0
1582027500000|2020-02-18 12:05:00|830.8|829.6|830.5|829.4|831|829.7|830.5|829.4|2
1582027800000|2020-02-18 12:10:00|830.6|829.5|831.2|830.2|831.2|830.2|830.6|829.5|0
1582028100000|2020-02-18 12:15:00|831.1|830|830.8|829.8|831.3|830|830.8|829.7|0
1582028400000|2020-02-18 12:20:00|830.5|829.7|831.1|830|831.1|830|830.5|829.7|0
1582028700000|2020-02-18 12:25:00|831.2|830.1|831.2|830|831.6|830.6|831.1|830|27
1582029000000|2020-02-18 12:30:00|831.3|830.1|831.4|830.2|831.4|830.3|831.3|830.1|0
1582029300000|2020-02-18 12:35:00|831.3|830.3|831.4|830.3|831.5|830.4|831.1|830.1|0
1582029600000|2020-02-18 12:40:00|831.39|830.29|831.09|830.49|831.39|830.49|831.09|830.19|19
1582029900000|2020-02-18 12:45:00|830.99|830.39|830.99|829.89|831.09|830.39|830.99|829.89|17
1582030200000|2020-02-18 12:50:00|831.09|829.99|831.09|830.09|831.09|830.09|830.99|829.89|1
1582030500000|2020-02-18 12:55:00||830.19||830.29||830.39||830.09|399
1582030800000|2020-02-18 13:00:00|830.99|830.39|831.09|829.99|831.09|830.39|830.99|829.99|0
1582031100000|2020-02-18 13:05:00|830.99|829.89|830.59|829.49|831.09|829.89|830.39|829.49|0
1582031400000|2020-02-18 13:10:00||829.59||829.79||829.79||829.49|0
1582031700000|2020-02-18 13:15:00|830.49||830.59||830.59||830.49||0
1582032300000|2020-02-18 13:25:00|830.49|829.59|830.49|829.79|830.49|829.79|830.29|829.59|570
1582032600000|2020-02-18 13:30:00|830.39|829.69|830.29|829.59|830.59|829.89|830.29|829.59|19
1582032900000|2020-02-18 13:35:00|830.69|829.49|830.59|829.49|830.69|829.59|830.39|829.39|18
1582033200000|2020-02-18 13:40:00|830.69|829.59|830.69|829.79|830.89|829.99|830.59|829.49|1
1582033500000|2020-02-18 13:45:00|831.09|829.69|831.09|830.09|831.09|830.19|831.09|829.59|1
1582033800000|2020-02-18 13:50:00||830.19||830.19||830.49||830.09|40
1582034100000|2020-02-18 13:55:00|830.79|830.09|831.09|830.49|831.09|830.49|830.79|829.99|19
1582034400000|2020-02-18 14:00:00|831.69|830.59|831.59|830.49|831.79|830.69|831.49|830.39|29
1582034700000|2020-02-18 14:05:00|831.69|830.59|832.29|831.09|832.29|831.19|831.59|830.49|0
1582035000000|2020-02-18 14:10:00|832.19|831.19|832.29|831.19|832.39|831.29|832.19|831.09|2
1582035300000|2020-02-18 14:15:00|832.19|831.09|831.89|830.69|832.29|831.09|831.89|830.69|0
1582035600000|2020-02-18 14:20:00||830.79||830.99||831.19||830.69|209
1582035900000|2020-02-18 14:25:00|831.69|831.09|831.69|831.09|831.69|831.09|831.49|830.49|78
1582036200000|2020-02-18 14:30:00|832.39|831.29|833.19|832.29|833.59|832.69|832.09|830.39|106
1582036500000|2020-02-18 14:35:00|833.29|832.69|833.09|832.29|833.59|832.69|833.09|832.29|58
1582036800000|2020-02-18 14:40:00|833.59|832.39|833.49|832.29|833.69|832.69|833.09|831.79|157
1582037100000|2020-02-18 14:45:00|833.39|832.39|833.59|832.59|833.59|832.99|833.39|832.29|65
1582037400000|2020-02-18 14:50:00|833.49|832.69|833.59|832.59|833.59|832.69|833.39|832.29|0
1582037700000|2020-02-18 14:55:00|833.49|832.49|833.49|832.19|833.59|832.59|833.29|832.19|45
1582038000000|2020-02-18 15:00:00|833.39|832.29|832.89|831.79|833.59|832.49|832.89|831.79|43
1582038300000|2020-02-18 15:05:00|832.79|832.09|833.09|832.29|833.39|832.49|832.49|831.59|4
1582038600000|2020-02-18 15:10:00|833.13|832.33|833.13|832.33|833.13|832.53|832.93|831.93|54
1582038900000|2020-02-18 15:15:00|833.63|832.43|833.74|832.24|833.74|832.63|832.83|831.83|116
1582039200000|2020-02-18 15:20:00|833.75|832.25|833.71|832.21|833.95|832.45|833.52|832.02|0
1582039500000|2020-02-18 15:25:00|833.7|832.2|832.32|830.82|833.72|832.22|832.19|830.69|0
1582039800000|2020-02-18 15:30:00|832.24|830.74|832.82|831.32|833.03|831.53|832.24|830.74|0
1582040100000|2020-02-18 15:35:00|832.76|831.26|832.82|831.32|832.84|831.34|832.2|830.7|0
1582040400000|2020-02-18 15:40:00|832.76|831.26|833.03|831.53|833.24|831.74|832.4|830.9|0
1582040700000|2020-02-18 15:45:00|833.04|831.54|833.47|831.97|833.85|832.35|833.04|831.54|0
1582041000000|2020-02-18 15:50:00|833.46|831.96|832.88|831.38|833.46|831.96|832.88|831.38|0
1582041300000|2020-02-18 15:55:00|832.89|831.39|832.67|831.17|833.11|831.61|832.66|831.16|0
1582041600000|2020-02-18 16:00:00|832.68|831.18|832.66|831.16|832.88|831.38|832.46|830.96|0
1582041900000|2020-02-18 16:05:00|832.65|831.15|832.6|831.1|832.66|831.16|832.39|830.89|0
1582042200000|2020-02-18 16:10:00|832.59|831.09|832.16|830.66|832.6|831.1|831.97|830.47|0
1582042500000|2020-02-18 16:15:00|832.11|830.61|832.11|830.61|832.57|831.07|831.95|830.45|0
1582042800000|2020-02-18 16:20:00|832.1|830.6|831.89|830.39|832.34|830.84|831.89|830.39|0
1582043100000|2020-02-18 16:25:00|831.88|830.38|831.48|829.98|831.9|830.4|831.26|829.76|0
1582043400000|2020-02-18 16:30:00|831.43|829.93|832.27|830.77|832.27|830.77|831.29|829.79|0
1582043700000|2020-02-18 16:35:00|832.28|830.78|832.05|830.55|832.31|830.81|831.86|830.36|0
1582044000000|2020-02-18 16:40:00|832.06|830.56|831.24|829.74|832.06|830.56|831.04|829.54|0
1582044300000|2020-02-18 16:45:00|831.23|829.73|831.26|829.76|831.47|829.97|831.04|829.54|0
1582044600000|2020-02-18 16:50:00|831.27|829.77|831.49|829.99|831.71|830.21|831.27|829.77|0
1582044900000|2020-02-18 16:55:00|831.48|829.98|831.05|829.55|831.49|829.99|831.04|829.54|0
1582045200000|2020-02-18 17:00:00|831.06|829.56|831.65|830.15|831.67|830.17|831.04|829.54|0
1582045500000|2020-02-18 17:05:00|831.6|830.1|831.69|830.19|831.89|830.39|831.45|829.95|0
1582045800000|2020-02-18 17:10:00|831.88|830.38|831.94|830.44|832.12|830.62|831.88|830.38|0
1582046100000|2020-02-18 17:15:00|831.93|830.43|831.92|830.42|832.13|830.63|831.91|830.41|0
1582046400000|2020-02-18 17:20:00|831.99|830.49|832.11|830.61|832.32|830.82|831.92|830.42|0
1582046700000|2020-02-18 17:25:00|832.12|830.62|832.32|830.82|832.33|830.83|831.91|830.41|0
1582047000000|2020-02-18 17:30:00|832.33|830.83|832.58|831.08|832.58|831.08|832.33|830.83|0
1582047300000|2020-02-18 17:35:00|832.57|831.07|832.79|831.29|832.79|831.29|832.57|831.07|0
1582047600000|2020-02-18 17:40:00|832.78|831.28|832.78|831.28|833|831.5|832.77|831.27|0
1582047900000|2020-02-18 17:45:00|832.79|831.29|832.8|831.3|832.99|831.49|832.77|831.27|0
1582048200000|2020-02-18 17:50:00|832.79|831.29|832.8|831.3|833|831.5|832.77|831.27|0
1582048500000|2020-02-18 17:55:00|832.79|831.29|832.8|831.3|832.82|831.32|832.79|831.29|0
1582048800000|2020-02-18 18:00:00|832.81|831.31|833.23|831.73|833.42|831.92|832.8|831.3|0
1582049100000|2020-02-18 18:05:00|833.22|831.72|833.45|831.95|833.45|831.95|833.22|831.72|0
1582049400000|2020-02-18 18:10:00|833.44|831.94|833.43|831.93|833.45|831.95|833.24|831.74|0
1582049700000|2020-02-18 18:15:00|833.42|831.92|833.43|831.93|833.44|831.94|833.23|831.73|0
1582050000000|2020-02-18 18:20:00|833.42|831.92|833.24|831.74|833.44|831.94|833.23|831.73|0
1582050300000|2020-02-18 18:25:00|833.23|831.73|833.23|831.73|833.25|831.75|833.23|831.73|0
1582050600000|2020-02-18 18:30:00|833.21|831.71|833.03|831.53|833.27|831.77|833.02|831.52|0
1582050900000|2020-02-18 18:35:00|833.02|831.52|832.81|831.31|833.03|831.53|832.8|831.3|0
1582051200000|2020-02-18 18:40:00|832.82|831.32|832.81|831.31|833.03|831.53|832.8|831.3|0
1582051500000|2020-02-18 18:45:00|832.82|831.32|833.02|831.52|833.04|831.54|832.82|831.32|0
1582051800000|2020-02-18 18:50:00|833.01|831.51|832.59|831.09|833.02|831.52|832.58|831.08|0
1582052100000|2020-02-18 18:55:00|832.58|831.08|833|831.5|833|831.5|832.58|831.08|0
1582052400000|2020-02-18 19:00:00|832.99|831.49|832.98|831.48|833|831.5|832.78|831.28|0
1582052700000|2020-02-18 19:05:00|832.97|831.47|832.75|831.25|833|831.5|832.75|831.25|0
1582053000000|2020-02-18 19:10:00|832.76|831.26|832.95|831.45|832.96|831.46|832.74|831.24|0
1582053300000|2020-02-18 19:15:00|832.96|831.46|833.61|832.11|833.63|832.13|832.96|831.46|0
1582053600000|2020-02-18 19:20:00|833.62|832.12|833.89|832.39|833.89|832.39|833.42|831.92|0
1582053900000|2020-02-18 19:25:00|833.9|832.4|834.12|832.62|834.33|832.83|833.89|832.39|0
1582054200000|2020-02-18 19:30:00|834.11|832.61|834.08|832.58|834.12|832.62|833.9|832.4|0
1582054500000|2020-02-18 19:35:00|834.07|832.57|834.08|832.58|834.3|832.8|834.07|832.57|0
1582054800000|2020-02-18 19:40:00|834.09|832.59|834.32|832.82|834.53|833.03|834.08|832.58|0
1582055100000|2020-02-18 19:45:00|834.33|832.83|834.11|832.61|834.34|832.84|834.11|832.61|0
1582055400000|2020-02-18 19:50:00|834.12|832.62|834.12|832.62|834.32|832.82|834.1|832.6|0
1582055700000|2020-02-18 19:55:00|834.11|832.61|834.13|832.63|834.33|832.83|833.92|832.42|0
1582056000000|2020-02-18 20:00:00|834.18|832.68|834.14|832.64|834.33|832.83|833.92|832.42|0
1582056300000|2020-02-18 20:05:00|834.15|832.65|833.93|832.43|834.33|832.83|833.93|832.43|0
1582056600000|2020-02-18 20:10:00|833.94|832.44|834.38|832.88|834.38|832.88|833.94|832.44|0
1582056900000|2020-02-18 20:15:00|834.39|832.89|834.14|832.64|834.39|832.89|834.14|832.64|0
1582057200000|2020-02-18 20:20:00|834.13|832.63|834.14|832.64|834.15|832.65|833.92|832.42|0
1582057500000|2020-02-18 20:25:00|834.15|832.65|833.93|832.43|834.16|832.66|833.71|832.21|0
1582057800000|2020-02-18 20:30:00|833.92|832.42|833.7|832.2|833.93|832.43|833.68|832.18|0
1582058100000|2020-02-18 20:35:00|833.69|832.19|833.68|832.18|833.9|832.4|833.68|832.18|0
1582058400000|2020-02-18 20:40:00|833.69|832.19|833.72|832.22|833.73|832.23|833.48|831.98|0
1582058700000|2020-02-18 20:45:00|833.73|832.23|833.45|831.95|833.73|832.23|833.45|831.95|0
1582059000000|2020-02-18 20:50:00|833.44|831.94|833.68|832.18|833.68|832.18|833.25|831.75|0
1582059300000|2020-02-18 20:55:00|833.62|832.12|833.74|832.24|833.74|832.24|833.25|831.75|0
1582059600000|2020-02-18 21:00:00|833.73|832.23|833.79|832.29|833.94|832.44|833.73|832.23|0
1582059900000|2020-02-18 21:05:00|833.78|832.28|833.66|832.16|833.79|832.29|833.51|832.01|0
1582060200000|2020-02-18 21:10:00|833.67|832.17|833.63|832.13|833.9|832.4|833.4|831.9|0
1582060500000|2020-02-18 21:15:00|833.62|832.12|833.67|832.17|833.67|832.17|833.6|832.1|0
1582060800000|2020-02-18 21:20:00|833.65|832.15|833.67|832.17|833.69|832.19|833.63|832.13|0
1582061100000|2020-02-18 21:25:00|833.7|832.2|833.7|832.2|833.7|832.2|833.67|832.17|0
1582061400000|2020-02-18 21:30:00|833.69|832.19|833.86|832.36|833.86|832.36|833.69|832.19|0
1582061700000|2020-02-18 21:35:00|833.85|832.35|833.7|832.2|833.92|832.42|833.7|832.2|0
1582062000000|2020-02-18 21:40:00|833.71|832.21|833.53|832.03|833.75|832.25|833.47|831.97|0
1582062300000|2020-02-18 21:45:00|833.52|832.02|833.7|832.2|833.75|832.25|833.42|831.92|0
1582062600000|2020-02-18 21:50:00|833.71|832.21|833.92|832.42|833.92|832.42|833.7|832.2|0
1582062900000|2020-02-18 21:55:00|833.91|832.41|833.89|832.39|834.09|832.59|833.81|832.31|0
1582063200000|2020-02-18 22:00:00|833.93|832.43|833.89|832.39|833.93|832.43|833.84|832.34|0
1582063500000|2020-02-18 22:05:00|833.91|832.41|833.89|832.39|833.93|832.43|833.89|832.39|0
1582063800000|2020-02-18 22:10:00|833.91|832.41|833.91|832.41|833.91|832.41|833.91|832.41|0
1582064100000|2020-02-18 22:15:00|833.89|832.39|833.97|832.47|833.97|832.47|833.89|832.39|0
1582064700000|2020-02-18 22:25:00|833.99|832.49|833.97|832.47|833.99|832.49|833.97|832.47|0
1582065000000|2020-02-18 22:30:00|834|832.5|833.97|832.47|834|832.5|833.97|832.47|0
1582065300000|2020-02-18 22:35:00|834|832.5|834|832.5|834|832.5|834|832.5|0
1582065600000|2020-02-18 22:40:00|833.99|832.49|833.99|832.49|834|832.5|833.99|832.49|0
1582065900000|2020-02-18 22:45:00|833.97|832.47|833.97|832.47|833.99|832.49|833.97|832.47|0
1582066200000|2020-02-18 22:50:00|833.99|832.49|834.02|832.52|834.02|832.52|833.99|832.49|0
1582066500000|2020-02-18 22:55:00|834.04|832.54|834.13|832.63|834.13|832.63|834.02|832.52|0
1582066800000|2020-02-18 23:00:00|834.18|832.68|834.29|832.79|834.44|832.94|833.91|832.41|0
1582067100000|2020-02-18 23:05:00|834.3|832.8|834.23|832.73|834.33|832.83|834.23|832.73|0
1582067400000|2020-02-18 23:10:00|834.24|832.74|834.4|832.9|834.4|832.9|834.24|832.74|0
1582067700000|2020-02-18 23:15:00|834.39|832.89|834.44|832.94|834.51|833.01|834.33|832.83|0
1582068000000|2020-02-18 23:20:00|834.43|832.93|834.55|833.05|834.62|833.12|834.4|832.9|0
1582068300000|2020-02-18 23:25:00|834.54|833.04|834.62|833.12|834.62|833.12|834.51|833.01|0
1582068600000|2020-02-18 23:30:00|834.63|833.13|834.62|833.12|834.72|833.22|834.55|833.05|0
1582068900000|2020-02-18 23:35:00|834.61|833.11|834.55|833.05|834.62|833.12|834.52|833.02|0
1582069200000|2020-02-18 23:40:00|834.56|833.06|835.01|833.51|835.07|833.57|834.55|833.05|0
1582069500000|2020-02-18 23:45:00|835.02|833.52|835.01|833.51|835.11|833.61|834.94|833.44|0
1582069800000|2020-02-18 23:50:00|835|833.5|835.07|833.57|835.07|833.57|834.9|833.4|0
1582070100000|2020-02-18 23:55:00|835.08|833.58|835.62|834.12|835.62|834.12|835.08|833.58|0
1582070400000|2020-02-19 00:00:00|835.63|834.13|835.75|834.25|835.97|834.47|835.63|834.13|0
1582070700000|2020-02-19 00:05:00|835.76|834.26|835.36|833.86|835.86|834.36|835.3|833.8|0
1582071000000|2020-02-19 00:10:00|835.35|833.85|835.22|833.72|835.57|834.07|835.17|833.67|0
1582071300000|2020-02-19 00:15:00|835.42|833.92|835.2|833.7|835.62|834.12|835.2|833.7|0
1582071600000|2020-02-19 00:20:00|835.21|833.71|835.21|833.71|835.41|833.91|835.2|833.7|0
1582071900000|2020-02-19 00:25:00|835.2|833.7|835.61|834.11|835.61|834.11|835.2|833.7|0
1582072200000|2020-02-19 00:30:00|835.62|834.12|835.21|833.71|835.62|834.12|835.21|833.71|0
1582072500000|2020-02-19 00:35:00|835.22|833.72|835.61|834.11|835.61|834.11|835.21|833.71|0
1582072800000|2020-02-19 00:40:00|835.59|834.09|835.42|833.92|835.59|834.09|835.41|833.91|0
1582073100000|2020-02-19 00:45:00|835.43|833.93|835.42|833.92|835.43|833.93|835.41|833.91|0
1582073400000|2020-02-19 00:50:00|835.43|833.93|835.4|833.9|835.43|833.93|835.31|833.81|0
1582073700000|2020-02-19 00:55:00|835.41|833.91|835.39|833.89|835.42|833.92|835.18|833.68|0
1582074000000|2020-02-19 01:00:00|835.34|833.84|835|833.5|835.34|833.84|835|833.5|0
1582074300000|2020-02-19 01:05:00|834.99|833.49|834.58|833.08|835|833.5|834.58|833.08|0
1582074600000|2020-02-19 01:10:00|834.59|833.09|834.4|832.9|834.6|833.1|834.4|832.9|0
1582074900000|2020-02-19 01:15:00|834.41|832.91|834.4|832.9|834.6|833.1|834.17|832.67|0
1582075200000|2020-02-19 01:20:00|834.37|832.87|834.21|832.71|834.6|833.1|834.2|832.7|0
1582075500000|2020-02-19 01:25:00|834.2|832.7|834.19|832.69|834.4|832.9|834.18|832.68|0
1582075800000|2020-02-19 01:30:00|834.2|832.7|834.6|833.1|834.7|833.2|834.19|832.69|0
1582076100000|2020-02-19 01:35:00|834.61|833.11|834.82|833.32|834.91|833.41|834.6|833.1|0
1582076400000|2020-02-19 01:40:00|834.81|833.31|835.02|833.52|835.02|833.52|834.71|833.21|0
1582076700000|2020-02-19 01:45:00|835.01|833.51|835.04|833.54|835.23|833.73|835.01|833.51|0
1582077000000|2020-02-19 01:50:00|835.05|833.55|835.22|833.72|835.23|833.73|835.03|833.53|0
1582077300000|2020-02-19 01:55:00|835.21|833.71|835.42|833.92|835.43|833.93|835.21|833.71|0
1582077600000|2020-02-19 02:00:00|835.43|833.93|835.41|833.91|835.51|834.01|835.41|833.91|0
1582077900000|2020-02-19 02:05:00|835.42|833.92|835.61|834.11|835.61|834.11|835.41|833.91|0
1582078200000|2020-02-19 02:10:00|835.62|834.12|835.84|834.34|835.84|834.34|835.62|834.12|0
1582078500000|2020-02-19 02:15:00|835.83|834.33|836.04|834.54|836.44|834.94|835.83|834.33|0
1582078800000|2020-02-19 02:20:00|836.05|834.55|836.03|834.53|836.34|834.84|836.03|834.53|0
1582079100000|2020-02-19 02:25:00|836.04|834.54|836.02|834.52|836.23|834.73|835.83|834.33|0
1582079400000|2020-02-19 02:30:00|836|834.5|836.03|834.53|836.04|834.54|835.83|834.33|0
1582079700000|2020-02-19 02:35:00|836.04|834.54|835.82|834.32|836.04|834.54|835.82|834.32|0
1582080000000|2020-02-19 02:40:00|835.83|834.33|835.83|834.33|836.03|834.53|835.82|834.32|0
1582080300000|2020-02-19 02:45:00|835.83|834.33|835.82|834.32|836.02|834.52|835.82|834.32|0
1582080600000|2020-02-19 02:50:00|835.81|834.31|835.61|834.11|835.82|834.32|835.61|834.11|0
1582080900000|2020-02-19 02:55:00|835.6|834.1|835.62|834.12|835.82|834.32|835.6|834.1|0
1582081200000|2020-02-19 03:00:00|835.61|834.11|835.83|834.33|835.83|834.33|835.61|834.11|0
1582081500000|2020-02-19 03:05:00|835.84|834.34|835.83|834.33|835.84|834.34|835.82|834.32|0
1582081800000|2020-02-19 03:10:00|835.84|834.34|836.24|834.74|836.25|834.75|835.83|834.33|0
1582082100000|2020-02-19 03:15:00|836.25|834.75|836.25|834.75|836.47|834.97|836.25|834.75|0
1582082400000|2020-02-19 03:20:00|836.26|834.76|836.46|834.96|836.47|834.97|836.26|834.76|0
1582082700000|2020-02-19 03:25:00|836.45|834.95|836.44|834.94|836.45|834.95|836.25|834.75|0
1582083000000|2020-02-19 03:30:00|836.25|834.75|836.25|834.75|836.45|834.95|836.24|834.74|0
1582083300000|2020-02-19 03:35:00|836.24|834.74|836.25|834.75|836.25|834.75|836.24|834.74|0
1582083600000|2020-02-19 03:40:00|836.26|834.76|836.25|834.75|836.26|834.76|836.25|834.75|0
1582083900000|2020-02-19 03:45:00|836.24|834.74|836.26|834.76|836.27|834.77|836.05|834.55|0
1582084200000|2020-02-19 03:50:00|836.27|834.77|836.65|835.15|836.67|835.17|836.27|834.77|0
1582084500000|2020-02-19 03:55:00|836.66|835.16|836.65|835.15|836.67|835.17|836.64|835.14|0
1582084800000|2020-02-19 04:00:00|836.66|835.16|836.45|834.95|836.85|835.35|836.45|834.95|0
1582085100000|2020-02-19 04:05:00|836.46|834.96|836.67|835.17|836.76|835.26|836.46|834.96|0
1582085400000|2020-02-19 04:10:00|836.68|835.18|836.85|835.35|836.87|835.37|836.68|835.18|0
1582085700000|2020-02-19 04:15:00|836.86|835.36|836.85|835.35|836.86|835.36|836.66|835.16|0
1582086000000|2020-02-19 04:20:00|836.8|835.3|836.66|835.16|836.85|835.35|836.65|835.15|0
1582086300000|2020-02-19 04:25:00|836.69|835.19|836.65|835.15|836.86|835.36|836.65|835.15|0
1582086600000|2020-02-19 04:30:00|836.66|835.16|836.65|835.15|836.75|835.25|836.65|835.15|0
1582086900000|2020-02-19 04:35:00|836.64|835.14|836.65|835.15|836.65|835.15|836.63|835.13|0
1582087200000|2020-02-19 04:40:00|836.64|835.14|836.65|835.15|836.75|835.25|836.64|835.14|0
1582087500000|2020-02-19 04:45:00|836.64|835.14|836.63|835.13|836.65|835.15|836.63|835.13|0
1582087800000|2020-02-19 04:50:00|836.44|834.94|836.43|834.93|836.44|834.94|836.23|834.73|0
1582088100000|2020-02-19 04:55:00|836.42|834.92|836.23|834.73|836.43|834.93|836.19|834.69|0
1582088400000|2020-02-19 05:00:00|836.22|834.72|836.43|834.93|836.43|834.93|836.22|834.72|0
1582088700000|2020-02-19 05:05:00|836.44|834.94|836.43|834.93|836.53|835.03|836.43|834.93|0
1582089000000|2020-02-19 05:10:00|836.44|834.94|836.43|834.93|836.44|834.94|836.42|834.92|0
1582089300000|2020-02-19 05:15:00|836.42|834.92|836.22|834.72|836.43|834.93|836.22|834.72|0
1582089600000|2020-02-19 05:20:00|836.19|834.69|836.22|834.72|836.23|834.73|836.03|834.53|0
1582089900000|2020-02-19 05:25:00|836.23|834.73|836.22|834.72|836.23|834.73|836.03|834.53|0
1582090200000|2020-02-19 05:30:00|836.12|834.62|836.02|834.52|836.22|834.72|836.02|834.52|0
1582090500000|2020-02-19 05:35:00|836.03|834.53|836.23|834.73|836.23|834.73|836.02|834.52|0
1582090800000|2020-02-19 05:40:00|836.21|834.71|836.23|834.73|836.23|834.73|836.04|834.54|0
1582091100000|2020-02-19 05:45:00|836.22|834.72|836.23|834.73|836.23|834.73|836.02|834.52|0
1582091400000|2020-02-19 05:50:00|836.24|834.74|836.23|834.73|836.44|834.94|836.22|834.72|0
1582091700000|2020-02-19 05:55:00|836.24|834.74|836.22|834.72|836.34|834.84|836.22|834.72|0
1582092000000|2020-02-19 06:00:00|836.19|834.69|836.02|834.52|836.22|834.72|836.01|834.51|0
1582092300000|2020-02-19 06:05:00|836.07|834.57|836|834.5|836.21|834.71|836|834.5|0
1582092600000|2020-02-19 06:10:00|836.01|834.51|836.01|834.51|836.02|834.52|836|834.5|0
1582092900000|2020-02-19 06:15:00|836|834.5|836.01|834.51|836.02|834.52|835.81|834.31|0
1582093200000|2020-02-19 06:20:00|836.02|834.52|836|834.5|836.21|834.71|835.91|834.41|0
1582093500000|2020-02-19 06:25:00|836.01|834.51|836.41|834.91|836.41|834.91|836|834.5|0
1582093800000|2020-02-19 06:30:00|836.36|834.86|836.22|834.72|836.42|834.92|836.22|834.72|0
1582094400000|2020-02-19 06:40:00|836.23|834.73|836.03|834.53|836.23|834.73|836.02|834.52|0
1582094700000|2020-02-19 06:45:00|836.02|834.52|835.65|834.15|836.04|834.54|835.64|834.14|0
1582095000000|2020-02-19 06:50:00|835.64|834.14|835.84|834.34|835.85|834.35|835.63|834.13|0
1582095300000|2020-02-19 06:55:00|835.85|834.35|836.04|834.54|836.04|834.54|835.84|834.34|0
1582095600000|2020-02-19 07:00:00|836.01|834.51|836.03|834.53|836.03|834.53|835.63|834.13|0
1582095900000|2020-02-19 07:05:00|836.02|834.52|835.84|834.34|836.22|834.72|835.83|834.33|0
1582096200000|2020-02-19 07:10:00|835.89|834.39|835.65|834.15|836.04|834.54|835.64|834.14|0
1582096500000|2020-02-19 07:15:00|835.66|834.16|835.85|834.35|835.85|834.35|835.65|834.15|0
1582096800000|2020-02-19 07:20:00|835.67|834.17|836.06|834.56|836.25|834.75|835.65|834.15|0
1582097100000|2020-02-19 07:25:00|836.07|834.57|836.06|834.56|836.26|834.76|836.06|834.56|0
1582097400000|2020-02-19 07:30:00|836.11|834.61|836.47|834.97|836.67|835.17|836.05|834.55|0
1582097700000|2020-02-19 07:35:00|836.48|834.98|836.06|834.56|836.49|834.99|835.86|834.36|0
1582098000000|2020-02-19 07:40:00|836|834.5|836.07|834.57|836.07|834.57|835.86|834.36|0
1582098300000|2020-02-19 07:45:00|836.06|834.56|836.26|834.76|836.26|834.76|836.06|834.56|0
1582098600000|2020-02-19 07:50:00|836.27|834.77|836.46|834.96|836.66|835.16|836.26|834.76|0
1582098900000|2020-02-19 07:55:00|836.45|834.95|837.05|835.55|837.06|835.56|836.26|834.76|0
1582099200000|2020-02-19 08:00:00|836.99|835.49|837.53|836.63|838.92|837.73|836.62|835.12|48
1582099500000|2020-02-19 08:05:00|838.43|836.73|837.63|837.03|838.43|837.53|837.53|836.03|66
1582099800000|2020-02-19 08:10:00|837.53|836.93|837.13|836.33|838.13|837.03|837.13|835.93|204
1582100100000|2020-02-19 08:15:00|837.53|836.43|837.73|836.93|838.13|837.23|837.13|836.33|68
1582100400000|2020-02-19 08:20:00|838.13|837.03|838.13|837.53|838.13|837.53|838.13|837.03|29
1582100700000|2020-02-19 08:25:00|838.03|837.43|838.13|836.83|838.13|837.53|837.43|836.43|22
1582101000000|2020-02-19 08:30:00|838.03|836.93|839.03|838.43|839.03|838.43|837.53|836.53|8
1582101300000|2020-02-19 08:35:00|838.93|838.33|839.33|837.93|840.33|838.73|838.83|837.93|7333
1582101600000|2020-02-19 08:40:00|839.32|837.92|839.22|837.92|839.52|838.22|838.52|837.62|2
1582101900000|2020-02-19 08:45:00|839.12|837.82|838.62|835.72|839.12|837.92|837.72|835.62|56
1582102200000|2020-02-19 08:50:00|838.52|835.62|838.52|837.32|838.62|837.32|837.52|835.62|2
1582102500000|2020-02-19 08:55:00|838.62|837.22|838.42|837.22|838.62|837.52|837.82|837.12|12
1582102800000|2020-02-19 09:00:00|838.52|837.32|838.12|836.82|838.62|837.42|837.42|836.52|7
1582103100000|2020-02-19 09:05:00|838.02|836.92|837.52|836.42|838.12|836.92|837.02|836.12|111
1582103400000|2020-02-19 09:10:00|837.62|836.52|837.52|836.52|837.92|836.62|837.32|836.52|248
1582103700000|2020-02-19 09:15:00|837.62|836.62|838.02|837.12|838.32|837.12|837.32|836.52|2346
1582104000000|2020-02-19 09:20:00|838.12|837.22|838.42|837.32|838.42|837.32|837.92|837.02|3
1582104300000|2020-02-19 09:25:00|838.52|837.42|838.62|837.62|838.62|837.72|838.12|837.22|1
1582104600000|2020-02-19 09:30:00|838.52|837.72|838.52|837.32|838.52|837.82|838.52|837.32|1
1582104900000|2020-02-19 09:35:00|838.42|837.22|837.62|836.32|838.42|837.32|837.42|836.22|10
1582105200000|2020-02-19 09:40:00|837.72|836.42|837.92|836.82|838.02|836.92|837.52|836.32|0
1582105500000|2020-02-19 09:45:00|837.82|836.72|838.12|836.92|838.12|836.92|837.62|836.42|0
1582105800000|2020-02-19 09:50:00|838.02|836.82|838.32|837.02|838.52|837.22|838.02|836.82|8
1582106100000|2020-02-19 09:55:00|838.22|836.92|837.52|836.32|838.22|837.02|837.42|836.32|2
1582106400000|2020-02-19 10:00:00|837.42|836.22|837.12|836.02|837.52|836.32|836.92|835.82|0
1582106700000|2020-02-19 10:05:00|837.22|835.92|836.92|835.72|837.22|835.92|836.72|835.62|21
1582107000000|2020-02-19 10:10:00|836.82|835.62|837.22|835.92|837.22|836.02|836.72|835.62|323
1582107300000|2020-02-19 10:15:00|837.12|835.82|836.82|835.72|837.12|835.92|836.72|835.62|2
1582107600000|2020-02-19 10:20:00|836.92|835.82|837.02|835.92|837.12|835.92|836.82|835.62|0
1582107900000|2020-02-19 10:25:00|837.12|836.02|837.92|837.02|837.92|837.02|837.02|835.92|1
1582108200000|2020-02-19 10:30:00|837.82|836.92|837.82|836.72|837.92|837.02|837.82|836.72|0
1582108500000|2020-02-19 10:35:00|837.72|836.62|837.12|835.82|837.82|836.62|837.02|835.82|6
1582108800000|2020-02-19 10:40:00|837.02|835.92|837.22|836.12|837.52|836.22|836.92|835.72|322
1582109100000|2020-02-19 10:45:00|837.32|836.02|837.42|836.12|837.42|836.32|837.22|836.02|0
1582109400000|2020-02-19 10:50:00|837.32|836.22|837.32|836.22|837.62|836.42|837.32|836.12|1
1582109700000|2020-02-19 10:55:00|837.42|836.12|837.42|836.12|837.52|836.32|837.22|836.02|0
1582110000000|2020-02-19 11:00:00|837.32|836.22|837.02|835.92|837.42|836.22|837.02|835.82|0
1582110300000|2020-02-19 11:05:00|837.12|836.02|837.92|836.82|837.92|836.82|837.02|836.02|0
1582110600000|2020-02-19 11:10:00|838.22|836.92|838.32|837.12|838.32|837.22|838.22|836.92|2
1582110900000|2020-02-19 11:15:00|838.22|837.02|837.72|836.62|838.22|837.12|837.72|836.62|0
1582111200000|2020-02-19 11:20:00|837.82|836.72|837.92|836.72|838.02|836.82|837.72|836.62|0
1582111500000|2020-02-19 11:25:00|837.82|836.62|838.02|836.92|838.02|836.92|837.72|836.62|0
1582111800000|2020-02-19 11:30:00|837.92|836.82|837.82|836.62|838.02|836.92|837.72|836.52|1
1582112100000|2020-02-19 11:35:00|837.92|836.72|838.02|836.92|838.12|837.02|837.92|836.62|0
1582112400000|2020-02-19 11:40:00|838.12|836.82|838.12|837.12|838.32|837.12|838.02|836.82|0
1582112700000|2020-02-19 11:45:00|838.22|837.02|838.52|837.32|838.52|837.42|838.02|836.82|0
1582113000000|2020-02-19 11:50:00|838.42|837.42|838.62|837.92|838.62|838.02|838.42|837.42|31
1582113300000|2020-02-19 11:55:00|839.12|837.82|838.52|837.42|839.22|838.12|838.52|837.42|33
1582113600000|2020-02-19 12:00:00|838.62|837.52|838.72|837.62|838.82|837.72|838.52|837.42|0
1582113900000|2020-02-19 12:05:00|838.62|837.52|839.12|837.92|839.12|838.02|838.62|837.52|0
1582114200000|2020-02-19 12:10:00|839.02|838.02|839.12|837.92|839.32|838.12|839.02|837.82|0
1582114500000|2020-02-19 12:15:00|839.22|838.02|839.02|837.82|839.32|838.12|839.02|837.82|0
1582114800000|2020-02-19 12:20:00|838.92|837.72|838.32|837.12|838.92|837.72|838.32|837.12|156
1582115100000|2020-02-19 12:25:00|838.42|837.22|838.12|836.92|838.42|837.22|838.12|836.92|0
1582115400000|2020-02-19 12:30:00|838.02|837.02|838.32|837.22|838.32|837.22|837.92|836.82|1
1582115700000|2020-02-19 12:35:00|838.22|837.12|838.22|837.12|838.32|837.22|838.12|837.02|0
1582116000000|2020-02-19 12:40:00|838.2|837.1|838|836.9|838.3|837.2|838|836.9|0
1582116300000|2020-02-19 12:45:00|837.9|836.8|837.8|836.8|838.1|837|837.8|836.7|7
1582116600000|2020-02-19 12:50:00|837.9|836.7|838.1|836.9|838.2|837|837.8|836.7|1
1582116900000|2020-02-19 12:55:00|838.2|837|838.2|837|838.3|837.5|838.1|836.9|50
1582117200000|2020-02-19 13:00:00|838.3|837.1|838.3|837.2|838.4|837.3|838.2|837|0
1582117500000|2020-02-19 13:05:00|838.4|837.3|838.2|837|838.5|837.4|838.1|837|0
1582117800000|2020-02-19 13:10:00|838.3|837.1|838.4|837.3|838.6|837.4|838.3|837|6
1582118100000|2020-02-19 13:15:00|838.5|837.4|838.5|837.5|838.7|837.5|838.5|837.3|0
1582118400000|2020-02-19 13:20:00||837.4||837.6||837.7||837.4|0
1582118700000|2020-02-19 13:25:00|838.8|838|839.2|838.1|839.2|838.1|838.8|838|6
1582119000000|2020-02-19 13:30:00|839.3|838.2|839.1|838.1|839.4|838.5|838.9|838.1|85
1582119300000|2020-02-19 13:35:00|839|838.2|838.9|838.1|839.6|838.4|838.9|838.1|0
1582119600000|2020-02-19 13:40:00|838.8|838.2|839.3|838.2|839.4|838.3|838.7|838.2|0
1582119900000|2020-02-19 13:45:00|839.4|838.3|839.5|838.4|839.6|838.5|839.2|838.1|7
1582120200000|2020-02-19 13:50:00|839.6|838.5|839.5|838.4|839.6|838.5|839.2|838.1|0
1582120500000|2020-02-19 13:55:00|839.4|838.3|839.2|838.1|839.5|838.4|839.1|838.1|5
1582120800000|2020-02-19 14:00:00|839.1|838.2|839.8|838.7|839.9|838.8|839.1|838.2|61
1582121100000|2020-02-19 14:05:00|839.7|838.8|839.4|838.6|839.7|838.8|839.4|838.2|207
1582121400000|2020-02-19 14:10:00|839.8|838.7|840|839|840|839|839.8|838.7|7
1582121700000|2020-02-19 14:15:00|839.9|839.1|840|839.3|840.4|839.3|839.9|839|8
1582122000000|2020-02-19 14:20:00|840.1|839.4|840.3|839.7|840.5|839.7|840|839.2|96
1582122300000|2020-02-19 14:25:00|840.4|839.8|840.7|840|840.8|840|840.4|839.4|88
1582122600000|2020-02-19 14:30:00|840.8|840.1|841.1|840.3|841.3|840.5|840.4|839.3|282
1582122900000|2020-02-19 14:35:00||840.4||840.5||840.5||840|141
1582123200000|2020-02-19 14:40:00|841.5|840.4|841.9|841.2|842|841.2|841.5|840.4|80
1582123500000|2020-02-19 14:45:00|842|841.4|842.1|841.5|842.2|841.5|841.7|840.8|298
1582123800000|2020-02-19 14:50:00|842.5|841.1|842.7|841.5|842.9|842|842.4|841.1|203
1582124100000|2020-02-19 14:55:00|842.6|841.4|842.5|841.5|842.9|841.7|842.3|841.4|80
1582124400000|2020-02-19 15:00:00|842.4|840.9|842.3|841.2|842.5|841.2|841.7|840.6|171
1582124700000|2020-02-19 15:05:00|842.2|841.3|842.4|841.4|842.5|841.8|842.1|841.3|29
1582125000000|2020-02-19 15:10:00|842.34|841.34|842.14|840.94|842.44|841.44|841.84|840.74|264
1582125300000|2020-02-19 15:15:00|842.04|840.84|842|840.5|842.14|841.44|841.34|840.5|187
1582125600000|2020-02-19 15:20:00|842.01|840.51|842.23|840.73|842.24|840.74|842.01|840.51|39
1582125900000|2020-02-19 15:25:00|842.24|840.74|842.37|840.87|842.39|840.89|841.97|840.47|150
1582126200000|2020-02-19 15:30:00|842.38|840.88|842.21|840.71|842.62|841.12|842.21|840.71|0
1582126500000|2020-02-19 15:35:00|842.22|840.72|842.03|840.53|842.42|840.92|841.81|840.31|0
1582126800000|2020-02-19 15:40:00|842.04|840.54|842.06|840.56|842.06|840.56|841.85|840.35|0
1582127100000|2020-02-19 15:45:00|842.05|840.55|841.68|840.18|842.06|840.56|841.48|839.98|0
1582127400000|2020-02-19 15:50:00|841.63|840.13|841.7|840.2|841.88|840.38|841.48|839.98|0
1582127700000|2020-02-19 15:55:00|841.71|840.21|841.71|840.21|841.92|840.42|841.71|840.21|0
1582128000000|2020-02-19 16:00:00|841.77|840.27|841.94|840.44|841.95|840.45|841.71|840.21|0
1582128300000|2020-02-19 16:05:00|841.95|840.45|841.97|840.47|841.97|840.47|841.94|840.44|0
1582128600000|2020-02-19 16:10:00|841.98|840.48|841.8|840.3|842|840.5|841.77|840.27|0
1582128900000|2020-02-19 16:15:00|841.81|840.31|841.99|840.49|842|840.5|841.6|840.1|0
1582129200000|2020-02-19 16:20:00|842|840.5|842.57|841.07|842.58|841.08|841.98|840.48|0
1582129500000|2020-02-19 16:25:00|842.56|841.06|842.37|840.87|842.57|841.07|842.36|840.86|0
1582129800000|2020-02-19 16:30:00|842.26|840.76|842.61|841.11|842.61|841.11|842.05|840.55|0
1582130100000|2020-02-19 16:35:00|842.56|841.06|842.44|840.94|842.64|841.14|842.42|840.92|0
1582130400000|2020-02-19 16:40:00|842.5|841|841.83|840.33|842.63|841.13|841.83|840.33|0
1582130700000|2020-02-19 16:45:00|841.84|840.34|842.24|840.74|842.24|840.74|841.82|840.32|0
1582131000000|2020-02-19 16:50:00|842.25|840.75|842.23|840.73|842.25|840.75|842.23|840.73|0
1582131300000|2020-02-19 16:55:00|842.22|840.72|842.23|840.73|842.23|840.73|842.21|840.71|0
1582131600000|2020-02-19 17:00:00|842.22|840.72|841.82|840.32|842.22|840.72|841.82|840.32|0
1582131900000|2020-02-19 17:05:00|841.83|840.33|842.03|840.53|842.23|840.73|841.83|840.33|0
1582132200000|2020-02-19 17:10:00|842.02|840.52|842.23|840.73|842.42|840.92|842.01|840.51|0
1582132500000|2020-02-19 17:15:00|842.24|840.74|842.47|840.97|842.67|841.17|842.24|840.74|0
1582132800000|2020-02-19 17:20:00|842.46|840.96|842.46|840.96|842.47|840.97|842.26|840.76|0
1582133100000|2020-02-19 17:25:00|842.47|840.97|842.05|840.55|842.47|840.97|842.05|840.55|0
1582133400000|2020-02-19 17:30:00|842.06|840.56|842.26|840.76|842.27|840.77|842.05|840.55|0
1582133700000|2020-02-19 17:35:00|842.27|840.77|842.26|840.76|842.28|840.78|842.26|840.76|0
1582134000000|2020-02-19 17:40:00|842.27|840.77|842.27|840.77|842.28|840.78|842.26|840.76|0
1582134300000|2020-02-19 17:45:00|842.26|840.76|842.49|840.99|842.49|840.99|842.07|840.57|0
1582134600000|2020-02-19 17:50:00|842.48|840.98|842.26|840.76|842.48|840.98|842.26|840.76|0
1582134900000|2020-02-19 17:55:00|842.44|840.94|842.25|840.75|842.45|840.95|842.25|840.75|0
1582135200000|2020-02-19 18:00:00|842.26|840.76|842.46|840.96|842.46|840.96|842.25|840.75|0
1582135500000|2020-02-19 18:05:00|842.45|840.95|842.25|840.75|842.46|840.96|842.25|840.75|0
1582135800000|2020-02-19 18:10:00|842.26|840.76|842.25|840.75|842.26|840.76|842.24|840.74|0
1582136100000|2020-02-19 18:15:00|842.24|840.74|842.26|840.76|842.26|840.76|842.24|840.74|0
1582136400000|2020-02-19 18:20:00|842.25|840.75|842.23|840.73|842.26|840.76|842.05|840.55|0
1582136700000|2020-02-19 18:25:00|842.24|840.74|842.44|840.94|842.44|840.94|842.23|840.73|0
1582137000000|2020-02-19 18:30:00|842.45|840.95|842.44|840.94|842.45|840.95|842.23|840.73|0
1582137300000|2020-02-19 18:35:00|842.45|840.95|842.23|840.73|842.45|840.95|842.22|840.72|0
1582137600000|2020-02-19 18:40:00|842.22|840.72|842.24|840.74|842.24|840.74|842.22|840.72|0
1582137900000|2020-02-19 18:45:00|842.25|840.75|842.23|840.73|842.45|840.95|842.23|840.73|0
1582138200000|2020-02-19 18:50:00|842.24|840.74|842.23|840.73|842.25|840.75|842.23|840.73|0
1582138500000|2020-02-19 18:55:00|842.24|840.74|841.84|840.34|842.24|840.74|841.66|840.16|0
1582138800000|2020-02-19 19:00:00|841.85|840.35|842.05|840.55|842.06|840.56|841.61|840.11|0
1582139100000|2020-02-19 19:05:00|842.04|840.54|842.08|840.58|842.28|840.78|842.04|840.54|0
1582139400000|2020-02-19 19:10:00|842.07|840.57|842.26|840.76|842.27|840.77|842.06|840.56|0
1582139700000|2020-02-19 19:15:00|842.27|840.77|842.26|840.76|842.28|840.78|842.26|840.76|0
1582140000000|2020-02-19 19:20:00|842.25|840.75|842.25|840.75|842.27|840.77|842.24|840.74|0
1582140300000|2020-02-19 19:25:00|842.26|840.76|842.26|840.76|842.27|840.77|842.23|840.73|0
1582140600000|2020-02-19 19:30:00|842.27|840.77|842.26|840.76|842.27|840.77|842.07|840.57|0
1582140900000|2020-02-19 19:35:00|842.27|840.77|842.28|840.78|842.28|840.78|842.27|840.77|0
1582141200000|2020-02-19 19:40:00|842.34|840.84|842.7|841.2|842.7|841.2|842.34|840.84|0
1582141500000|2020-02-19 19:45:00|842.69|841.19|842.69|841.19|842.9|841.4|842.69|841.19|0
1582141800000|2020-02-19 19:50:00|842.7|841.2|842.48|840.98|842.7|841.2|842.47|840.97|0
1582142100000|2020-02-19 19:55:00|842.47|840.97|842.47|840.97|842.48|840.98|842.46|840.96|0
1582142400000|2020-02-19 20:00:00|842.48|840.98|842.26|840.76|842.67|841.17|842.25|840.75|0
1582142700000|2020-02-19 20:05:00|842.25|840.75|842.23|840.73|842.26|840.76|842.23|840.73|0
1582143000000|2020-02-19 20:10:00|842.24|840.74|842.01|840.51|842.24|840.74|842|840.5|0
1582143300000|2020-02-19 20:15:00|842.02|840.52|842.05|840.55|842.05|840.55|842|840.5|0
1582143600000|2020-02-19 20:20:00|842.04|840.54|842.05|840.55|842.05|840.55|841.82|840.32|0
1582143900000|2020-02-19 20:25:00|842.04|840.54|841.84|840.34|842.05|840.55|841.83|840.33|0
1582144200000|2020-02-19 20:30:00|841.79|840.29|841.62|840.12|841.87|840.37|841.61|840.11|0
1582144500000|2020-02-19 20:35:00|841.63|840.13|841.42|839.92|841.64|840.14|841.42|839.92|0
1582144800000|2020-02-19 20:40:00|841.41|839.91|841.42|839.92|841.64|840.14|841.41|839.91|0
1582145100000|2020-02-19 20:45:00|841.41|839.91|841.38|839.88|841.63|840.13|841.37|839.87|0
1582145400000|2020-02-19 20:50:00|841.39|839.89|841.42|839.92|841.43|839.93|840.98|839.48|0
1582145700000|2020-02-19 20:55:00|841.43|839.93|841.37|839.87|841.77|840.27|841.22|839.72|0
1582146000000|2020-02-19 21:00:00|841.36|839.86|842.01|840.51|842.18|840.68|841.36|839.86|0
1582146300000|2020-02-19 21:05:00|842.02|840.52|841.85|840.35|842.07|840.57|841.5|840|0
1582146600000|2020-02-19 21:10:00|841.86|840.36|841.66|840.16|841.96|840.46|841.55|840.05|0
1582146900000|2020-02-19 21:15:00|841.61|840.11|841.62|840.12|841.64|840.14|841.58|840.08|0
1582147200000|2020-02-19 21:20:00|841.6|840.1|841.6|840.1|841.62|840.12|841.53|840.03|0
1582147500000|2020-02-19 21:25:00|841.58|840.08|841.58|840.08|841.6|840.1|841.58|840.08|0
1582147800000|2020-02-19 21:30:00|841.59|840.09|841.87|840.37|841.94|840.44|841.55|840.05|0
1582148100000|2020-02-19 21:35:00|841.86|840.36|841.66|840.16|841.87|840.37|841.65|840.15|0
1582148400000|2020-02-19 21:40:00|841.7|840.2|841.81|840.31|841.81|840.31|841.65|840.15|0
1582148700000|2020-02-19 21:45:00|841.8|840.3|841.76|840.26|841.87|840.37|841.7|840.2|0
1582149000000|2020-02-19 21:50:00|841.7|840.2|841.76|840.26|841.81|840.31|841.7|840.2|0
1582149300000|2020-02-19 21:55:00|841.77|840.27|841.94|840.44|841.94|840.44|841.76|840.26|0
1582149600000|2020-02-19 22:00:00|841.92|840.42|841.94|840.44|841.96|840.46|841.88|840.38|0
1582149900000|2020-02-19 22:05:00|841.92|840.42|841.88|840.38|841.94|840.44|841.88|840.38|0
1582150200000|2020-02-19 22:10:00|841.86|840.36|841.9|840.4|841.9|840.4|841.86|840.36|0
1582150500000|2020-02-19 22:15:00|841.88|840.38|841.81|840.31|841.88|840.38|841.77|840.27|0
1582150800000|2020-02-19 22:20:00|841.83|840.33|841.81|840.31|841.86|840.36|841.81|840.31|0
1582151100000|2020-02-19 22:25:00|841.79|840.29|841.79|840.29|841.81|840.31|841.79|840.29|0
1582151400000|2020-02-19 22:30:00|841.81|840.31|841.94|840.44|841.99|840.49|841.81|840.31|0
1582151700000|2020-02-19 22:35:00|841.96|840.46|842.23|840.73|842.26|840.76|841.94|840.44|0
1582152000000|2020-02-19 22:40:00|842.21|840.71|842.16|840.66|842.23|840.73|842.06|840.56|0
1582152300000|2020-02-19 22:45:00|842.17|840.67|842.16|840.66|842.19|840.69|842.16|840.66|0
1582152600000|2020-02-19 22:50:00|842.17|840.67|842.17|840.67|842.19|840.69|842.14|840.64|0
1582152900000|2020-02-19 22:55:00|842.14|840.64|842.19|840.69|842.23|840.73|842.14|840.64|0
1582153200000|2020-02-19 23:00:00|842.29|840.79|842.35|840.85|842.63|841.13|842.18|840.68|0
1582153500000|2020-02-19 23:05:00|842.33|840.83|842.18|840.68|842.33|840.83|842.07|840.57|0
1582153800000|2020-02-19 23:10:00|842.19|840.69|842.4|840.9|842.4|840.9|842.18|840.68|0
1582154100000|2020-02-19 23:15:00|842.44|840.94|842.29|840.79|842.46|840.96|842.24|840.74|0
1582154400000|2020-02-19 23:20:00|842.3|840.8|842.35|840.85|842.4|840.9|842.24|840.74|0
1582154700000|2020-02-19 23:25:00|842.36|840.86|842.35|840.85|842.4|840.9|842.29|840.79|0
1582155000000|2020-02-19 23:30:00|842.36|840.86|842.57|841.07|842.64|841.14|842.24|840.74|0
1582155300000|2020-02-19 23:35:00|842.58|841.08|842.68|841.18|842.68|841.18|842.53|841.03|0
1582155600000|2020-02-19 23:40:00|842.65|841.15|842.68|841.18|842.74|841.24|842.57|841.07|0
1582155900000|2020-02-19 23:45:00|842.65|841.15|842.64|841.14|842.74|841.24|842.64|841.14|0
1582156200000|2020-02-19 23:50:00|842.66|841.16|842.68|841.18|842.68|841.18|842.53|841.03|0
1582156500000|2020-02-19 23:55:00|842.66|841.16|842.68|841.18|842.74|841.24|842.64|841.14|0
1582156800000|2020-02-20 00:00:00|842.69|841.19|843.96|842.46|844.16|842.66|842.68|841.18|0
1582157100000|2020-02-20 00:05:00|843.94|842.44|843.83|842.33|844.33|842.83|843.78|842.28|0
1582157400000|2020-02-20 00:10:00|843.82|842.32|843.54|842.04|843.83|842.33|843.43|841.93|0
1582157700000|2020-02-20 00:15:00|843.56|842.06|843.52|842.02|843.72|842.22|843.04|841.54|0
1582158000000|2020-02-20 00:20:00|843.53|842.03|843.5|842|843.72|842.22|843.31|841.81|0
1582158300000|2020-02-20 00:25:00|843.51|842.01|843.91|842.41|843.92|842.42|843.51|842.01|0
1582158600000|2020-02-20 00:30:00|843.88|842.38|843.71|842.21|843.93|842.43|843.52|842.02|0
1582158900000|2020-02-20 00:35:00|843.65|842.15|843.7|842.2|843.91|842.41|843.51|842.01|0
1582159200000|2020-02-20 00:40:00|843.71|842.21|843.69|842.19|843.71|842.21|843.5|842|0
1582159500000|2020-02-20 00:45:00|843.7|842.2|843.91|842.41|844.1|842.6|843.68|842.18|0
1582159800000|2020-02-20 00:50:00|843.9|842.4|844.09|842.59|844.1|842.6|843.9|842.4|0
1582160100000|2020-02-20 00:55:00|844.08|842.58|843.89|842.39|844.1|842.6|843.89|842.39|0
1582160400000|2020-02-20 01:00:00|843.83|842.33|843.52|842.02|843.83|842.33|843.51|842.01|0
1582160700000|2020-02-20 01:05:00|843.51|842.01|843.51|842.01|843.62|842.12|843.5|842|0
1582161000000|2020-02-20 01:10:00|843.52|842.02|843.52|842.02|843.73|842.23|843.51|842.01|0
1582161300000|2020-02-20 01:15:00|843.51|842.01|843.5|842|843.61|842.11|843.3|841.8|0
1582161600000|2020-02-20 01:20:00|843.44|841.94|843.3|841.8|843.5|842|843.29|841.79|0
1582161900000|2020-02-20 01:25:00|843.29|841.79|843.51|842.01|843.51|842.01|843.29|841.79|0
1582162200000|2020-02-20 01:30:00|843.52|842.02|842.88|841.38|843.52|842.02|842.67|841.17|0
1582162500000|2020-02-20 01:35:00|842.87|841.37|843.09|841.59|843.09|841.59|842.67|841.17|0
1582162800000|2020-02-20 01:40:00|843.1|841.6|843.29|841.79|843.5|842|843.09|841.59|0
1582163100000|2020-02-20 01:45:00|843.3|841.8|843.29|841.79|843.5|842|843.09|841.59|0
1582163400000|2020-02-20 01:50:00|843.28|841.78|842.86|841.36|843.28|841.78|842.86|841.36|0
1582163700000|2020-02-20 01:55:00|842.85|841.35|842.02|840.52|842.85|841.35|842.02|840.52|0
1582164000000|2020-02-20 02:00:00|842.01|840.51|842.04|840.54|842.43|840.93|842.01|840.51|0
1582164300000|2020-02-20 02:05:00|842.09|840.59|842.16|840.66|842.43|840.93|842.03|840.53|0
1582164600000|2020-02-20 02:10:00|842.24|840.74|841.8|840.3|842.24|840.74|841.79|840.29|0
1582164900000|2020-02-20 02:15:00|841.79|840.29|841.81|840.31|842.01|840.51|841.79|840.29|0
1582165200000|2020-02-20 02:20:00|841.8|840.3|841.21|839.71|841.81|840.31|841.2|839.7|0
1582165500000|2020-02-20 02:25:00|841.2|839.7|841.41|839.91|841.43|839.93|841.2|839.7|0
1582165800000|2020-02-20 02:30:00|841.4|839.9|840.99|839.49|841.82|840.32|840.99|839.49|0
1582166100000|2020-02-20 02:35:00|841|839.5|840.66|839.16|841.19|839.69|840.55|839.05|0
1582166400000|2020-02-20 02:40:00|840.63|839.13|839.96|838.46|840.63|839.13|839.55|838.05|0
1582166700000|2020-02-20 02:45:00|839.95|838.45|840.27|838.77|840.38|838.88|839.76|838.26|0
1582167000000|2020-02-20 02:50:00|840.29|838.79|840.37|838.87|840.38|838.88|840.16|838.66|0
1582167300000|2020-02-20 02:55:00|840.38|838.88|840.27|838.77|840.58|839.08|840.17|838.67|0
1582167600000|2020-02-20 03:00:00|840.24|838.74|840.57|839.07|840.58|839.08|839.96|838.46|0
1582167900000|2020-02-20 03:05:00|840.58|839.08|840.58|839.08|840.58|839.08|840.37|838.87|0
1582168200000|2020-02-20 03:10:00|840.53|839.03|840.58|839.08|840.61|839.11|840.38|838.88|0
1582168500000|2020-02-20 03:15:00|840.56|839.06|840.37|838.87|840.56|839.06|840.19|838.69|0
1582168800000|2020-02-20 03:20:00|840.38|838.88|839.96|838.46|840.38|838.88|839.95|838.45|0
1582169100000|2020-02-20 03:25:00|839.93|838.43|839|837.5|839.93|838.43|838.9|837.4|0
1582169400000|2020-02-20 03:30:00|839.03|837.53|838.91|837.41|839.11|837.61|838.69|837.19|0
1582169700000|2020-02-20 03:35:00|838.93|837.43|839.11|837.61|839.32|837.82|838.91|837.41|0
1582170000000|2020-02-20 03:40:00|839.17|837.67|839.31|837.81|839.32|837.82|839.11|837.61|0
1582170300000|2020-02-20 03:45:00|839.3|837.8|839.12|837.62|839.53|838.03|839.12|837.62|0
1582170600000|2020-02-20 03:50:00|839.11|837.61|838.7|837.2|839.12|837.62|838.7|837.2|0
1582170900000|2020-02-20 03:55:00|838.73|837.23|838.91|837.41|839.11|837.61|838.69|837.19|0
1582171200000|2020-02-20 04:00:00|838.9|837.4|839.12|837.62|839.13|837.63|838.68|837.18|0
1582171500000|2020-02-20 04:05:00|839.13|837.63|839.32|837.82|839.32|837.82|838.93|837.43|0
1582171800000|2020-02-20 04:10:00|839.33|837.83|839.33|837.83|839.53|838.03|839.32|837.82|0
1582172100000|2020-02-20 04:15:00|839.32|837.82|839.56|838.06|839.56|838.06|839.32|837.82|0
1582172400000|2020-02-20 04:20:00|839.55|838.05|839.54|838.04|839.56|838.06|839.35|837.85|0
1582172700000|2020-02-20 04:25:00|839.55|838.05|839.55|838.05|839.56|838.06|839.55|838.05|0
1582173000000|2020-02-20 04:30:00|839.52|838.02|839.34|837.84|839.52|838.02|839.15|837.65|0
1582173300000|2020-02-20 04:35:00|839.35|837.85|839.34|837.84|839.36|837.86|839.24|837.74|0
1582173600000|2020-02-20 04:40:00|839.35|837.85|839.56|838.06|839.56|838.06|839.35|837.85|0
1582173900000|2020-02-20 04:45:00|839.62|838.12|839.78|838.28|839.78|838.28|839.56|838.06|0
1582174200000|2020-02-20 04:50:00|839.77|838.27|839.78|838.28|839.78|838.28|839.67|838.17|0
1582174500000|2020-02-20 04:55:00|839.79|838.29|839.59|838.09|839.79|838.29|839.57|838.07|0
1582174800000|2020-02-20 05:00:00|839.6|838.1|839.58|838.08|839.79|838.29|839.58|838.08|0
1582175100000|2020-02-20 05:05:00|839.59|838.09|839.79|838.29|839.99|838.49|839.58|838.08|0
1582175400000|2020-02-20 05:10:00|839.8|838.3|839.58|838.08|839.99|838.49|839.57|838.07|0
1582175700000|2020-02-20 05:15:00|839.59|838.09|839.79|838.29|839.79|838.29|839.57|838.07|0
1582176000000|2020-02-20 05:20:00|839.78|838.28|839.58|838.08|839.8|838.3|839.58|838.08|0
1582176300000|2020-02-20 05:25:00|839.59|838.09|839.78|838.28|839.79|838.29|839.57|838.07|0
1582176600000|2020-02-20 05:30:00|839.76|838.26|839.58|838.08|839.78|838.28|839.57|838.07|0
1582176900000|2020-02-20 05:35:00|839.59|838.09|839.78|838.28|839.78|838.28|839.57|838.07|0
1582177200000|2020-02-20 05:40:00|839.68|838.18|839.78|838.28|839.79|838.29|839.57|838.07|0
1582177500000|2020-02-20 05:45:00|839.79|838.29|840.2|838.7|840.41|838.91|839.79|838.29|0
1582177800000|2020-02-20 05:50:00|840.19|838.69|840.21|838.71|840.22|838.72|840|838.5|0
1582178100000|2020-02-20 05:55:00|840.22|838.72|840.01|838.51|840.32|838.82|840|838.5|0
1582178400000|2020-02-20 06:00:00|840|838.5|840.01|838.51|840.01|838.51|839.89|838.39|0
1582178700000|2020-02-20 06:05:00|840|838.5|840.2|838.7|840.41|838.91|840|838.5|0
1582179000000|2020-02-20 06:10:00|840.19|838.69|840.21|838.71|840.31|838.81|839.99|838.49|0
1582179300000|2020-02-20 06:15:00|840.22|838.72|841.21|839.71|841.21|839.71|840.2|838.7|0
1582179600000|2020-02-20 06:20:00|841.2|839.7|841.02|839.52|841.22|839.72|840.81|839.31|0
1582179900000|2020-02-20 06:25:00|841.04|839.54|841.01|839.51|841.2|839.7|840.81|839.31|0
1582180200000|2020-02-20 06:30:00|841|839.5|841.2|839.7|841.2|839.7|841|839.5|0
1582180500000|2020-02-20 06:35:00|841.21|839.71|841.42|839.92|841.42|839.92|841.21|839.71|0
1582180800000|2020-02-20 06:40:00|841.36|839.86|841.21|839.71|841.36|839.86|841.11|839.61|0
1582181100000|2020-02-20 06:45:00|841.2|839.7|841.19|839.69|841.22|839.72|841.19|839.69|0
1582181400000|2020-02-20 06:50:00|841.2|839.7|841.39|839.89|841.4|839.9|841.19|839.69|0
1582181700000|2020-02-20 06:55:00|841.4|839.9|841.2|839.7|841.4|839.9|841.2|839.7|0
1582182000000|2020-02-20 07:00:00|841.25|839.75|841.2|839.7|841.4|839.9|840.99|839.49|0
1582182300000|2020-02-20 07:05:00|841.21|839.71|841.21|839.71|841.21|839.71|841.01|839.51|0
1582182600000|2020-02-20 07:10:00|841.16|839.66|841.24|839.74|841.44|839.94|841.02|839.52|0
1582182900000|2020-02-20 07:15:00|841.29|839.79|842.06|840.56|842.07|840.57|841.24|839.74|0
1582183200000|2020-02-20 07:20:00|842.07|840.57|842.07|840.57|842.48|840.98|842.06|840.56|0
1582183500000|2020-02-20 07:25:00|842.06|840.56|841.87|840.37|842.08|840.58|841.86|840.36|0
1582183800000|2020-02-20 07:30:00|841.88|840.38|841.68|840.18|842.07|840.57|841.67|840.17|0
1582184100000|2020-02-20 07:35:00|841.67|840.17|841.69|840.19|841.69|840.19|841.48|839.98|0
1582184400000|2020-02-20 07:40:00|841.68|840.18|841.67|840.17|841.69|840.19|841.48|839.98|0
1582184700000|2020-02-20 07:45:00|841.62|840.12|841.89|840.39|841.89|840.39|841.48|839.98|0
1582185000000|2020-02-20 07:50:00|841.95|840.45|841.89|840.39|842.08|840.58|841.68|840.18|0
1582185300000|2020-02-20 07:55:00|841.88|840.38|843.06|841.56|843.16|841.66|841.87|840.37|0
1582185600000|2020-02-20 08:00:00|843.11|841.61|847.04|845.84|847.04|845.84|842.82|841.32|10
1582185900000|2020-02-20 08:05:00|846.04|845.74|847.04|845.74|847.04|846.44|846.04|844.44|147
1582186200000|2020-02-20 08:10:00|846.94|845.64|847.04|846.04|847.04|846.44|846.94|845.54|40
1582186500000|2020-02-20 08:15:00|846.94|846.14|847.04|846.24|847.04|846.34|846.84|845.34|14
1582186800000|2020-02-20 08:20:00|846.94|846.34|846.54|845.04|846.94|846.44|846.24|844.74|18
1582187100000|2020-02-20 08:25:00|846.44|845.14|846.34|844.94|846.54|845.24|845.84|844.44|19
1582187400000|2020-02-20 08:30:00|846.24|844.84|847.04|845.84|847.04|846.44|846.24|844.84|73
1582187700000|2020-02-20 08:35:00|847.64|845.94|847.54|846.84|847.74|846.94|847.54|845.84|67
1582188000000|2020-02-20 08:40:00|847.78|847.08|848.48|847.18|848.58|847.38|847.78|846.78|78
1582188300000|2020-02-20 08:45:00|848.38|847.08|849.58|848.28|849.58|848.28|848.38|847.08|101
1582188600000|2020-02-20 08:50:00|849.68|848.18|849.28|848.38|850.08|848.88|849.28|848.18|45
1582188900000|2020-02-20 08:55:00|849.18|848.48|848.18|846.78|849.18|848.48|848.08|846.78|72
1582189200000|2020-02-20 09:00:00|848.28|846.88|849.28|847.98|849.28|848.28|848.28|846.88|64
1582189500000|2020-02-20 09:05:00|849.18|847.88|849.28|848.18|849.28|848.18|848.48|847.28|20
1582189800000|2020-02-20 09:10:00|849.18|848.28|849.28|847.98|849.28|848.38|849.08|847.88|0
1582190100000|2020-02-20 09:15:00|849.18|848.08|848.88|847.58|849.28|848.48|848.88|847.58|0
1582190400000|2020-02-20 09:20:00|848.78|847.48|848.38|847.08|848.98|847.68|848.08|846.78|1
1582190700000|2020-02-20 09:25:00|848.28|846.98|847.98|846.68|848.38|846.98|847.68|846.38|56
1582191000000|2020-02-20 09:30:00|847.88|846.78|848.68|847.48|848.78|847.58|847.88|846.58|25
1582191300000|2020-02-20 09:35:00|848.78|847.58|849.28|848.08|849.28|848.18|848.38|847.28|4
1582191600000|2020-02-20 09:40:00||848.18||848.38||848.38||848.08|0
1582191900000|2020-02-20 09:45:00||848.28||848.58||848.58||848.08|0
1582192200000|2020-02-20 09:50:00||848.28||848.38||848.48||847.98|3
1582192500000|2020-02-20 09:55:00|849.88|848.28|849.68|848.28|850.08|848.68|849.58|847.68|83
1582192800000|2020-02-20 10:00:00|849.58|848.38|850.28|848.88|850.28|848.98|849.58|848.38|0
1582193100000|2020-02-20 10:05:00|850.18|848.78|849.78|848.78|850.28|848.78|849.78|848.58|0
1582193400000|2020-02-20 10:10:00|849.88|848.88|849.48|848.88|849.88|848.88|849.48|848.88|2
1582193700000|2020-02-20 10:15:00|849.78|848.08|849.68|848.18|849.78|848.18|849.68|847.78|11434
1582194000000|2020-02-20 10:20:00|849.58|847.88|850.18|848.68|850.18|849.18|849.48|847.88|12
1582194300000|2020-02-20 10:25:00|849.48|848.78|850.08|848.88|850.28|848.98|849.48|848.58|27
1582194600000|2020-02-20 10:30:00|850.18|848.78|849.98|848.38|850.18|848.98|849.98|848.38|0
1582194900000|2020-02-20 10:35:00|849.58|848.18|849.28|847.98|849.58|848.58|849.28|847.88|523
1582195200000|2020-02-20 10:40:00|849.18|847.88|849.18|847.98|849.18|848.08|849.18|847.78|0
1582195500000|2020-02-20 10:45:00||848.08||847.88||848.18||847.88|0
1582195800000|2020-02-20 10:50:00|848.98|847.98|848.98|847.58|848.98|847.98|848.98|847.58|29
1582196100000|2020-02-20 10:55:00|849.08|847.48|849.08|847.28|849.08|847.48|848.98|847.18|303
1582196400000|2020-02-20 11:00:00|848.98|847.38|848.78|847.18|849.08|847.38|848.48|847.18|0
1582196700000|2020-02-20 11:05:00|848.88|846.88|847.68|846.68|848.88|846.98|847.48|846.68|74
1582197000000|2020-02-20 11:10:00|847.58|846.28|848.08|846.38|848.08|846.38|847.18|846.18|31
1582197300000|2020-02-20 11:15:00|848.18|846.48|847.98|846.28|848.38|846.68|847.88|846.18|0
1582197600000|2020-02-20 11:20:00|847.88|846.18|847.18|846.48|848.08|846.48|847.18|846.08|77
1582197900000|2020-02-20 11:25:00|847.08|846.38|848.18|846.48|848.38|846.68|847.08|846.28|41
1582198200000|2020-02-20 11:30:00|848.28|846.58|848.18|846.48|848.48|846.68|848.08|846.38|0
1582198500000|2020-02-20 11:35:00|848.28|846.38|847.98|846.28|848.38|846.58|847.88|846.28|0
1582198800000|2020-02-20 11:40:00|847.88|846.38|848.18|846.48|848.18|846.58|847.88|846.28|0
1582199100000|2020-02-20 11:45:00|848.28|846.58|847.98|846.28|848.28|846.68|847.98|846.28|0
1582199400000|2020-02-20 11:50:00|848.08|846.38|848.18|846.58|848.38|846.78|847.88|846.28|7
1582199700000|2020-02-20 11:55:00|848.08|846.48|847.68|845.98|848.08|846.48|847.68|845.98|0
1582200000000|2020-02-20 12:00:00|847.58|845.88|847.88|846.18|847.88|846.28|847.58|845.88|0
1582200300000|2020-02-20 12:05:00|847.98|846.28|847.98|846.28|848.08|846.38|847.88|846.18|0
1582200600000|2020-02-20 12:10:00|848.08|846.38|847.58|846.38|848.08|846.48|847.58|846.18|0
1582200900000|2020-02-20 12:15:00||846.48||846.38||846.48||846.38|0
1582201200000|2020-02-20 12:20:00|847.48||847.48||847.48||847.38||9
1582201500000|2020-02-20 12:25:00|847.58||847.58||847.58||847.48||0
1582201800000|2020-02-20 12:30:00|846.88|846.18|846.88|846.18|846.88|846.18|846.88|846.18|36
1582202100000|2020-02-20 12:35:00|846.78|846.08|846.78|845.98|846.88|846.08|846.58|845.78|83
1582202400000|2020-02-20 12:40:00|846.71|845.91|846.71|846.01|846.71|846.01|846.61|845.71|9
1582202700000|2020-02-20 12:45:00|846.61|845.91|846.71|846.11|846.71|846.11|846.61|845.91|5
1582203000000|2020-02-20 12:50:00|846.81|845.91|847.31|846.51|847.31|846.51|846.71|845.91|19
1582203300000|2020-02-20 12:55:00|847.11|846.41|847.41|846.61|847.51|846.71|847.01|846.41|10
1582203600000|2020-02-20 13:00:00|847.31|846.71|847.51|846.41|847.51|846.81|847.01|846.41|110
1582203900000|2020-02-20 13:05:00|847.21|846.51|847.51|846.71|847.51|846.81|847.21|846.51|11
1582204200000|2020-02-20 13:10:00|847.91|846.61|847.91|847.21|847.91|847.21|847.91|846.61|107
1582204500000|2020-02-20 13:15:00|847.71|847.11|847.61|846.51|847.81|847.31|847.61|846.41|10
1582204800000|2020-02-20 13:20:00|847.51|846.61|847.31|846.41|847.51|846.81|847.31|846.41|16
1582205100000|2020-02-20 13:25:00|847.21|846.11|847.21|846.11|847.21|846.31|847.01|846.11|12
1582205400000|2020-02-20 13:30:00|847.01|846.21|848.51|847.51|848.51|847.51|847.01|846.11|28
1582205700000|2020-02-20 13:35:00|848.41|847.41|847.81|846.71|848.51|847.41|847.51|846.61|61
1582206000000|2020-02-20 13:40:00|847.71|846.61|846.51|845.41|847.91|847.01|846.51|845.41|108
1582206300000|2020-02-20 13:45:00|846.61|845.31|847.71|844.81|849.31|846.91|845.61|844.61|11
1582206600000|2020-02-20 13:50:00|846.51|844.61|846.01|844.61|847.11|845.01|845.71|844.61|10
1582206900000|2020-02-20 13:55:00|845.91|845.01|846.11|844.71|846.41|845.21|845.91|844.61|4
1582207200000|2020-02-20 14:00:00|846.01|844.81|845.61|844.61|846.11|844.81|845.61|844.61|8
1582207500000|2020-02-20 14:05:00|845.51|843.91|845.21|843.71|845.61|844.01|845.21|843.71|11
1582207800000|2020-02-20 14:10:00|845.11|843.61|845.21|843.61|845.21|843.71|844.21|843.01|36
1582208100000|2020-02-20 14:15:00||843.71||844.41||844.41||843.71|0
1582208400000|2020-02-20 14:20:00|846.11|844.51|846.51|845.01|846.51|845.01|846.11|844.41|13
1582208700000|2020-02-20 14:25:00|846.71|844.91|846.61|845.41|847.11|845.51|846.61|844.91|0
1582209000000|2020-02-20 14:30:00|846.71|845.11|846.61|845.81|847.31|846.51|846.61|845.01|6
1582209300000|2020-02-20 14:35:00|846.11|845.51|846.51|845.41|846.61|845.71|846.11|845.31|38
1582209600000|2020-02-20 14:40:00|846.41|845.21|846.21|845.21|846.41|845.31|846.21|845.21|5
1582209900000|2020-02-20 14:45:00||844.91||845.11||845.11||844.71|1507
1582210200000|2020-02-20 14:50:00|846.61|845.21|846.51|845.81|846.61|845.91|846.31|844.91|112
1582210500000|2020-02-20 14:55:00|846.61|845.61|847.01|845.91|847.01|846.01|846.61|845.61|15
1582210800000|2020-02-20 15:00:00|846.91|845.71|846.91|846.21|847.01|846.41|846.91|845.71|661
1582211100000|2020-02-20 15:05:00|847.01|846.11|847.81|846.61|848.21|847.01|847.01|846.11|43
1582211400000|2020-02-20 15:10:00|847.84|846.64|848.34|846.74|848.34|847.34|847.84|846.64|38
1582211700000|2020-02-20 15:15:00|848.44|847.34|848.78|847.28|848.84|847.34|848.34|846.74|32
1582212000000|2020-02-20 15:20:00|848.77|847.27|848.31|846.81|848.78|847.28|848.3|846.8|0
1582212300000|2020-02-20 15:25:00|848.32|846.82|848.73|847.23|848.73|847.23|848.12|846.62|0
1582212600000|2020-02-20 15:30:00|848.67|847.17|848.56|847.06|848.76|847.26|848.53|847.03|111
1582212900000|2020-02-20 15:35:00|848.57|847.07|848.99|847.49|848.99|847.49|848.35|846.85|0
1582213200000|2020-02-20 15:40:00|848.98|847.48|848.8|847.3|848.99|847.49|848.79|847.29|0
1582213500000|2020-02-20 15:45:00|848.81|847.31|848.78|847.28|848.82|847.32|848.78|847.28|0
1582213800000|2020-02-20 15:50:00|848.77|847.27|848.57|847.07|849.01|847.51|848.56|847.06|0
1582214100000|2020-02-20 15:55:00|848.58|847.08|848.37|846.87|848.77|847.27|848.36|846.86|0
1582214400000|2020-02-20 16:00:00|848.42|846.92|847.9|846.4|848.56|847.06|847.71|846.21|0
1582214700000|2020-02-20 16:05:00|847.85|846.35|847.5|846|847.93|846.43|847.5|846|0
1582215000000|2020-02-20 16:10:00|847.49|845.99|846.56|845.06|847.5|846|846.56|845.06|0
1582215300000|2020-02-20 16:15:00|846.55|845.05|846.03|844.53|846.55|845.05|845.45|843.95|0
1582215600000|2020-02-20 16:20:00|846.02|844.52|846.17|844.67|846.63|845.13|845.8|844.3|0
1582215900000|2020-02-20 16:25:00|846.16|844.66|844.56|843.06|846.17|844.67|844.55|843.05|0
1582216200000|2020-02-20 16:30:00|844.55|843.05|841.87|840.37|844.61|843.11|840.95|839.45|0
1582216500000|2020-02-20 16:35:00|841.88|840.38|842.67|841.17|842.68|841.18|840.73|839.23|0
1582216800000|2020-02-20 16:40:00|842.66|841.16|842.38|840.88|843.35|841.85|842.02|840.52|0
1582217100000|2020-02-20 16:45:00|842.39|840.89|842.29|840.79|843.13|841.63|841.94|840.44|0
1582217400000|2020-02-20 16:50:00|842.28|840.78|844.28|842.78|844.29|842.79|842.17|840.67|0
1582217700000|2020-02-20 16:55:00|844.27|842.77|843.59|842.09|844.71|843.21|843.41|841.91|0
1582218000000|2020-02-20 17:00:00|843.58|842.08|842.49|840.99|843.59|842.09|842.48|840.98|0
1582218300000|2020-02-20 17:05:00|842.5|841|841.63|840.13|842.93|841.43|841.63|840.13|0
1582218600000|2020-02-20 17:10:00|841.64|840.14|843.39|841.89|843.61|842.11|841.63|840.13|0
1582218900000|2020-02-20 17:15:00|843.38|841.88|842.53|841.03|843.39|841.89|842.3|840.8|0
1582219200000|2020-02-20 17:20:00|842.52|841.02|842.28|840.78|842.74|841.24|842.06|840.56|0
1582219500000|2020-02-20 17:25:00|842.27|840.77|842.49|840.99|842.72|841.22|842.26|840.76|0
1582219800000|2020-02-20 17:30:00|842.54|841.04|842.75|841.25|843.15|841.65|841.86|840.36|0
1582220100000|2020-02-20 17:35:00|842.76|841.26|842.74|841.24|842.96|841.46|842.53|841.03|0
1582220400000|2020-02-20 17:40:00|842.76|841.26|842.51|841.01|843.17|841.67|842.5|841|0
1582220700000|2020-02-20 17:45:00|842.52|841.02|842.72|841.22|843.31|841.81|842.28|840.78|0
1582221000000|2020-02-20 17:50:00|842.73|841.23|842.95|841.45|843.15|841.65|842.5|841|0
1582221300000|2020-02-20 17:55:00|842.94|841.44|843.84|842.34|843.85|842.35|842.94|841.44|0
1582221600000|2020-02-20 18:00:00|843.83|842.33|843.63|842.13|843.83|842.33|843.4|841.9|0
1582221900000|2020-02-20 18:05:00|843.62|842.12|844.51|843.01|844.52|843.02|843.41|841.91|0
1582222200000|2020-02-20 18:10:00|844.52|843.02|845.21|843.71|845.4|843.9|844.5|843|0
1582222500000|2020-02-20 18:15:00|845.26|843.76|844.72|843.22|845.43|843.93|844.7|843.2|0
1582222800000|2020-02-20 18:20:00|844.73|843.23|844.74|843.24|844.94|843.44|844.71|843.21|0
1582223100000|2020-02-20 18:25:00|844.73|843.23|844.74|843.24|844.98|843.48|844.5|843|0
1582223400000|2020-02-20 18:30:00|844.8|843.3|844.98|843.48|845.17|843.67|844.71|843.21|0
1582223700000|2020-02-20 18:35:00|844.97|843.47|844.3|842.8|844.97|843.47|844.08|842.58|0
1582224000000|2020-02-20 18:40:00|844.29|842.79|844.05|842.55|844.52|843.02|844.04|842.54|0
1582224300000|2020-02-20 18:45:00|844.06|842.56|844.29|842.79|844.72|843.22|844.04|842.54|0
1582224600000|2020-02-20 18:50:00|844.28|842.78|844.29|842.79|844.52|843.02|844.28|842.78|0
1582224900000|2020-02-20 18:55:00|844.32|842.82|844.08|842.58|844.51|843.01|844.05|842.55|0
1582225200000|2020-02-20 19:00:00|844.09|842.59|844.78|843.28|844.79|843.29|844.09|842.59|0
1582225500000|2020-02-20 19:05:00|844.79|843.29|844.97|843.47|845.33|843.83|844.78|843.28|0
1582225800000|2020-02-20 19:10:00|844.98|843.48|845.22|843.72|845.65|844.15|844.98|843.48|0
1582226100000|2020-02-20 19:15:00|845.21|843.71|844.99|843.49|845.43|843.93|844.99|843.49|0
1582226400000|2020-02-20 19:20:00|845|843.5|845.65|844.15|845.65|844.15|845|843.5|0
1582226700000|2020-02-20 19:25:00|845.64|844.14|845.18|843.68|845.64|844.14|845.17|843.67|0
1582227000000|2020-02-20 19:30:00|845.17|843.67|846.1|844.6|846.29|844.79|845.17|843.67|0
1582227300000|2020-02-20 19:35:00|846.09|844.59|846.11|844.61|846.33|844.83|845.97|844.47|0
1582227600000|2020-02-20 19:40:00|846.12|844.62|845.88|844.38|846.12|844.62|845.67|844.17|0
1582227900000|2020-02-20 19:45:00|845.89|844.39|845.67|844.17|845.89|844.39|845.66|844.16|0
1582228200000|2020-02-20 19:50:00|845.68|844.18|845.43|843.93|845.89|844.39|845.39|843.89|0
1582228500000|2020-02-20 19:55:00|845.62|844.12|845.45|843.95|845.86|844.36|845.44|843.94|0
1582228800000|2020-02-20 20:00:00|845.46|843.96|845.43|843.93|845.65|844.15|845.22|843.72|0
1582229100000|2020-02-20 20:05:00|845.44|843.94|845.41|843.91|845.47|843.97|845.2|843.7|0
1582229400000|2020-02-20 20:10:00|845.4|843.9|844.96|843.46|845.42|843.92|844.72|843.22|0
1582229700000|2020-02-20 20:15:00|844.95|843.45|845.44|843.94|845.44|843.94|844.74|843.24|0
1582230000000|2020-02-20 20:20:00|845.43|843.93|845.69|844.19|845.89|844.39|845.43|843.93|0
1582230300000|2020-02-20 20:25:00|845.7|844.2|845.67|844.17|845.7|844.2|845.46|843.96|0
1582230600000|2020-02-20 20:30:00|845.68|844.18|845.89|844.39|845.93|844.43|845.67|844.17|0
1582230900000|2020-02-20 20:35:00|845.9|844.4|845.67|844.17|845.91|844.41|845.46|843.96|0
1582231200000|2020-02-20 20:40:00|845.66|844.16|846.11|844.61|846.12|844.62|845.66|844.16|0
1582231500000|2020-02-20 20:45:00|846.12|844.62|845.43|843.93|846.12|844.62|845.41|843.91|0
1582231800000|2020-02-20 20:50:00|845.42|843.92|845.93|844.43|845.93|844.43|845.42|843.92|0
1582232100000|2020-02-20 20:55:00|845.96|844.46|846.06|844.56|846.36|844.86|845.63|844.13|0
1582232400000|2020-02-20 21:00:00|846.07|844.57|845.91|844.41|846.37|844.87|845.8|844.3|0
1582232700000|2020-02-20 21:05:00|845.92|844.42|845.69|844.19|846.08|844.58|845.64|844.14|0
1582233000000|2020-02-20 21:10:00|845.68|844.18|845.3|843.8|845.75|844.25|845.2|843.7|0
1582233300000|2020-02-20 21:15:00|845.28|843.78|845.28|843.78|845.3|843.8|845.26|843.76|0
1582233600000|2020-02-20 21:20:00|845.26|843.76|845.22|843.72|845.26|843.76|845.21|843.71|0
1582233900000|2020-02-20 21:25:00|845.24|843.74|845.21|843.71|845.26|843.76|845.21|843.71|0
1582234200000|2020-02-20 21:30:00|845.2|843.7|845.09|843.59|845.27|843.77|844.98|843.48|0
1582234500000|2020-02-20 21:35:00|845.1|843.6|845.2|843.7|845.27|843.77|845.09|843.59|0
1582234800000|2020-02-20 21:40:00|845.21|843.71|845.2|843.7|845.27|843.77|845.16|843.66|0
1582235100000|2020-02-20 21:45:00|845.21|843.71|844.93|843.43|845.27|843.77|844.92|843.42|0
1582235400000|2020-02-20 21:50:00|844.98|843.48|844.98|843.48|845.09|843.59|844.87|843.37|0
1582235700000|2020-02-20 21:55:00|844.99|843.49|844.91|843.41|845.16|843.66|844.87|843.37|0
1582236000000|2020-02-20 22:00:00|844.92|843.42|844.96|843.46|844.99|843.49|844.9|843.4|0
1582236300000|2020-02-20 22:05:00|844.94|843.44|844.94|843.44|844.94|843.44|844.94|843.44|0
1582236600000|2020-02-20 22:10:00|844.9|843.4|844.9|843.4|844.9|843.4|844.85|843.35|0
1582236900000|2020-02-20 22:15:00|844.83|843.33|844.81|843.31|844.86|843.36|844.75|843.25|0
1582237200000|2020-02-20 22:20:00|844.83|843.33|844.79|843.29|844.83|843.33|844.79|843.29|0
1582237500000|2020-02-20 22:25:00|844.77|843.27|844.83|843.33|844.83|843.33|844.77|843.27|0
1582237800000|2020-02-20 22:30:00|844.79|843.29|844.81|843.31|844.9|843.4|844.79|843.29|0
1582238100000|2020-02-20 22:35:00|844.79|843.29|844.83|843.33|844.9|843.4|844.79|843.29|0
1582238400000|2020-02-20 22:40:00|844.85|843.35|844.85|843.35|844.85|843.35|844.85|843.35|0
1582238700000|2020-02-20 22:45:00|844.83|843.33|844.81|843.31|844.83|843.33|844.77|843.27|0
1582239000000|2020-02-20 22:50:00|844.77|843.27|844.81|843.31|844.83|843.33|844.75|843.25|0
1582239300000|2020-02-20 22:55:00|844.83|843.33|844.85|843.35|844.88|843.38|844.83|843.33|0
1582239600000|2020-02-20 23:00:00|844.83|843.33|845.18|843.68|845.29|843.79|844.5|843|0
1582239900000|2020-02-20 23:05:00|845.16|843.66|844.68|843.18|845.16|843.66|844.68|843.18|0
1582240200000|2020-02-20 23:10:00|844.74|843.24|844.61|843.11|844.96|843.46|844.61|843.11|0
1582240500000|2020-02-20 23:15:00|844.6|843.1|843.88|842.38|844.61|843.11|843.71|842.21|0
1582240800000|2020-02-20 23:20:00|843.86|842.36|843.66|842.16|843.86|842.36|843.44|841.94|0
1582241100000|2020-02-20 23:25:00|843.64|842.14|843.6|842.1|843.77|842.27|843.38|841.88|0
1582241400000|2020-02-20 23:30:00|843.61|842.11|843.27|841.77|843.88|842.38|843.27|841.77|0
1582241700000|2020-02-20 23:35:00|843.28|841.78|843.64|842.14|843.64|842.14|843.27|841.77|0
1582242000000|2020-02-20 23:40:00|843.66|842.16|843.84|842.34|843.95|842.45|843.6|842.1|0
1582242300000|2020-02-20 23:45:00|843.85|842.35|842.54|841.04|843.9|842.4|841.86|840.36|0
1582242600000|2020-02-20 23:50:00|842.55|841.05|842.54|841.04|842.63|841.13|842.02|840.52|0
1582242900000|2020-02-20 23:55:00|842.53|841.03|842.3|840.8|842.87|841.37|842.03|840.53|0
1582243200000|2020-02-21 00:00:00|842.31|840.81|842.93|841.43|843.04|841.54|842.28|840.78|0
1582243500000|2020-02-21 00:05:00|842.92|841.42|843.55|842.05|843.77|842.27|842.82|841.32|0
1582243800000|2020-02-21 00:10:00|843.54|842.04|843.55|842.05|843.71|842.21|843.27|841.77|0
1582244100000|2020-02-21 00:15:00|843.56|842.06|844.01|842.51|844.03|842.53|843.56|842.06|0
1582244400000|2020-02-21 00:20:00|844|842.5|844.44|842.94|844.48|842.98|844|842.5|0
1582244700000|2020-02-21 00:25:00|844.41|842.91|844.22|842.72|844.46|842.96|843.99|842.49|0
1582245000000|2020-02-21 00:30:00|844.23|842.73|844.43|842.93|844.46|842.96|844.02|842.52|0
1582245300000|2020-02-21 00:35:00|844.44|842.94|845.06|843.56|845.08|843.58|844.44|842.94|0
1582245600000|2020-02-21 00:40:00|845.07|843.57|844.44|842.94|845.07|843.57|844.22|842.72|0
1582245900000|2020-02-21 00:45:00|844.43|842.93|844.32|842.82|844.43|842.93|844|842.5|0
1582246200000|2020-02-21 00:50:00|844.35|842.85|844|842.5|844.45|842.95|843.9|842.4|0
1582246500000|2020-02-21 00:55:00|843.99|842.49|844.43|842.93|844.43|842.93|843.99|842.49|0
1582246800000|2020-02-21 01:00:00|844.42|842.92|843.78|842.28|844.45|842.95|843.56|842.06|0
1582247100000|2020-02-21 01:05:00|843.77|842.27|843.99|842.49|844.22|842.72|843.57|842.07|0
1582247400000|2020-02-21 01:10:00|843.98|842.48|844.21|842.71|844.24|842.74|843.78|842.28|0
1582247700000|2020-02-21 01:15:00|844.2|842.7|844.65|843.15|844.85|843.35|844.2|842.7|0
1582248000000|2020-02-21 01:20:00|844.68|843.18|844.63|843.13|844.85|843.35|844.23|842.73|0
1582248300000|2020-02-21 01:25:00|844.62|843.12|844|842.5|844.64|843.14|843.99|842.49|0
1582248600000|2020-02-21 01:30:00|844.01|842.51|844.63|843.13|844.65|843.15|843.99|842.49|0
1582248900000|2020-02-21 01:35:00|844.64|843.14|844.63|843.13|844.84|843.34|844.43|842.93|0
1582249200000|2020-02-21 01:40:00|844.62|843.12|844.43|842.93|844.84|843.34|844.22|842.72|0
1582249500000|2020-02-21 01:45:00|844.42|842.92|843.81|842.31|844.43|842.93|843.81|842.31|0
1582249800000|2020-02-21 01:50:00|843.82|842.32|843.59|842.09|844.24|842.74|843.59|842.09|0
1582250100000|2020-02-21 01:55:00|843.6|842.1|843.8|842.3|844.02|842.52|843.59|842.09|0
1582250400000|2020-02-21 02:00:00|843.81|842.31|843.26|841.76|843.81|842.31|843.15|841.65|0
1582250700000|2020-02-21 02:05:00|843.25|841.75|843.15|841.65|843.56|842.06|843.15|841.65|0
1582251000000|2020-02-21 02:10:00|843.14|841.64|843.57|842.07|843.58|842.08|843.14|841.64|0
1582251300000|2020-02-21 02:15:00|843.58|842.08|843.13|841.63|843.8|842.3|842.96|841.46|0
1582251600000|2020-02-21 02:20:00|843.14|841.64|842.95|841.45|843.37|841.87|842.94|841.44|0
1582251900000|2020-02-21 02:25:00|842.94|841.44|842.51|841.01|843.15|841.65|842.51|841.01|0
1582252200000|2020-02-21 02:30:00|842.5|841|842.72|841.22|842.93|841.43|842.5|841|0
1582252500000|2020-02-21 02:35:00|842.73|841.23|842.96|841.46|843.15|841.65|842.73|841.23|0
1582252800000|2020-02-21 02:40:00|842.99|841.49|843.17|841.67|843.18|841.68|842.96|841.46|0
1582253100000|2020-02-21 02:45:00|843.18|841.68|843.29|841.79|843.39|841.89|843.16|841.66|0
1582253400000|2020-02-21 02:50:00|843.32|841.82|842.96|841.46|843.39|841.89|842.95|841.45|0
1582253700000|2020-02-21 02:55:00|842.95|841.45|843.17|841.67|843.17|841.67|842.95|841.45|0
1582254000000|2020-02-21 03:00:00|843.16|841.66|843.39|841.89|843.39|841.89|842.95|841.45|0
1582254300000|2020-02-21 03:05:00|843.38|841.88|843.39|841.89|843.4|841.9|843.19|841.69|0
1582254600000|2020-02-21 03:10:00|843.38|841.88|843.36|841.86|843.39|841.89|843.16|841.66|0
1582254900000|2020-02-21 03:15:00|843.34|841.84|843.16|841.66|843.39|841.89|843.15|841.65|0
1582255200000|2020-02-21 03:20:00|843.17|841.67|843.36|841.86|843.37|841.87|843.16|841.66|0
1582255500000|2020-02-21 03:25:00|843.34|841.84|843.59|842.09|843.6|842.1|843.26|841.76|0
1582255800000|2020-02-21 03:30:00|843.58|842.08|843.38|841.88|843.79|842.29|843.38|841.88|0
1582256100000|2020-02-21 03:35:00|843.39|841.89|843.36|841.86|843.39|841.89|843.16|841.66|0
1582256400000|2020-02-21 03:40:00|843.37|841.87|843.47|841.97|843.58|842.08|843.36|841.86|0
1582256700000|2020-02-21 03:45:00|843.44|841.94|843.57|842.07|843.58|842.08|843.36|841.86|0
1582257000000|2020-02-21 03:50:00|843.58|842.08|843.58|842.08|843.59|842.09|843.47|841.97|0
1582257300000|2020-02-21 03:55:00|843.59|842.09|843.59|842.09|843.79|842.29|843.58|842.08|0
1582257600000|2020-02-21 04:00:00|843.58|842.08|843.59|842.09|843.79|842.29|843.58|842.08|0
1582257900000|2020-02-21 04:05:00|843.6|842.1|843.58|842.08|843.6|842.1|843.47|841.97|0
1582258200000|2020-02-21 04:10:00|843.59|842.09|843.58|842.08|843.79|842.29|843.58|842.08|0
1582258500000|2020-02-21 04:15:00|843.57|842.07|843.58|842.08|843.58|842.08|843.36|841.86|0
1582258800000|2020-02-21 04:20:00|843.55|842.05|843.37|841.87|843.58|842.08|843.36|841.86|0
1582259100000|2020-02-21 04:25:00|843.36|841.86|843.15|841.65|843.38|841.88|843.13|841.63|0
1582259400000|2020-02-21 04:30:00|843.14|841.64|843.14|841.64|843.15|841.65|843.13|841.63|0
1582259700000|2020-02-21 04:35:00|843.15|841.65|842.91|841.41|843.15|841.65|842.81|841.31|0
1582260000000|2020-02-21 04:40:00|842.92|841.42|842.91|841.41|842.93|841.43|842.72|841.22|0
1582260300000|2020-02-21 04:45:00|842.85|841.35|842.93|841.43|842.93|841.43|842.72|841.22|0
1582260600000|2020-02-21 04:50:00|842.97|841.47|842.94|841.44|843.14|841.64|842.94|841.44|0
1582260900000|2020-02-21 04:55:00|842.95|841.45|842.95|841.45|842.96|841.46|842.94|841.44|0
1582261200000|2020-02-21 05:00:00|842.96|841.46|842.93|841.43|843.17|841.67|842.93|841.43|0
1582261500000|2020-02-21 05:05:00|842.94|841.44|842.73|841.23|842.95|841.45|842.73|841.23|0
1582261800000|2020-02-21 05:10:00|842.74|841.24|842.96|841.46|843.17|841.67|842.74|841.24|0
1582262100000|2020-02-21 05:15:00|842.95|841.45|842.95|841.45|842.96|841.46|842.93|841.43|0
1582262400000|2020-02-21 05:20:00|842.96|841.46|842.72|841.22|843.15|841.65|842.72|841.22|0
1582262700000|2020-02-21 05:25:00|842.73|841.23|842.49|840.99|842.93|841.43|842.49|840.99|0
1582263000000|2020-02-21 05:30:00|842.48|840.98|842.28|840.78|842.7|841.2|842.27|840.77|0
1582263300000|2020-02-21 05:35:00|842.27|840.77|842.07|840.57|842.49|840.99|842.06|840.56|0
1582263600000|2020-02-21 05:40:00|842.06|840.56|842.27|840.77|842.28|840.78|842.06|840.56|0
1582263900000|2020-02-21 05:45:00|842.28|840.78|842.06|840.56|842.29|840.79|842.06|840.56|0
1582264200000|2020-02-21 05:50:00|842|840.5|842.08|840.58|842.08|840.58|841.86|840.36|0
1582264500000|2020-02-21 05:55:00|842.07|840.57|842.09|840.59|842.1|840.6|842.07|840.57|0
1582264800000|2020-02-21 06:00:00|842.08|840.58|842.1|840.6|842.32|840.82|841.89|840.39|0
1582265100000|2020-02-21 06:05:00|842.11|840.61|842.06|840.56|842.3|840.8|841.86|840.36|0
1582265400000|2020-02-21 06:10:00|842.03|840.53|841.86|840.36|842.08|840.58|841.86|840.36|0
1582265700000|2020-02-21 06:15:00|841.87|840.37|841.25|839.75|842.07|840.57|841.25|839.75|0
1582266000000|2020-02-21 06:20:00|841.24|839.74|841.24|839.74|841.45|839.95|841.22|839.72|0
1582266300000|2020-02-21 06:25:00|841.25|839.75|841.24|839.74|841.25|839.75|841.05|839.55|0
1582266600000|2020-02-21 06:30:00|841.25|839.75|841.05|839.55|841.25|839.75|841.03|839.53|0
1582266900000|2020-02-21 06:35:00|841.04|839.54|841.06|839.56|841.25|839.75|840.82|839.32|0
1582267200000|2020-02-21 06:40:00|841.12|839.62|841.46|839.96|841.47|839.97|841.12|839.62|0
1582267500000|2020-02-21 06:45:00|841.47|839.97|841.7|840.2|841.7|840.2|841.47|839.97|0
1582267800000|2020-02-21 06:50:00|841.69|840.19|841.42|839.92|841.7|840.2|841.29|839.79|0
1582268100000|2020-02-21 06:55:00|841.41|839.91|841.18|839.68|841.42|839.92|841.18|839.68|0
1582268400000|2020-02-21 07:00:00|841.17|839.67|840.73|839.23|841.57|840.07|840.54|839.04|0
1582268700000|2020-02-21 07:05:00|840.74|839.24|840.55|839.05|841.15|839.65|840.52|839.02|0
1582269000000|2020-02-21 07:10:00|840.54|839.04|839.75|838.25|840.55|839.05|839.54|838.04|0
1582269300000|2020-02-21 07:15:00|839.74|838.24|840.19|838.69|840.8|839.3|839.54|838.04|0
1582269600000|2020-02-21 07:20:00|840.14|838.64|839.98|838.48|840.2|838.7|839.96|838.46|0
1582269900000|2020-02-21 07:25:00|839.99|838.49|840.6|839.1|840.79|839.29|839.98|838.48|0
1582270200000|2020-02-21 07:30:00|840.59|839.09|840.01|838.51|840.59|839.09|839.79|838.29|0
1582270500000|2020-02-21 07:35:00|840|838.5|839.77|838.27|840.21|838.71|839.77|838.27|0
1582270800000|2020-02-21 07:40:00|839.78|838.28|839.97|838.47|839.98|838.48|839.77|838.27|0
1582271100000|2020-02-21 07:45:00|839.92|838.42|840.33|838.83|840.33|838.83|839.78|838.28|0
1582271400000|2020-02-21 07:50:00|840.32|838.82|840.12|838.62|840.34|838.84|839.9|838.4|0
1582271700000|2020-02-21 07:55:00|840.11|838.61|840.6|839.1|840.69|839.19|839.9|838.4|0
1582272000000|2020-02-21 08:00:00|840.62|839.12|839.52|838.02|840.9|839.4|838.9|837.4|35
1582272300000|2020-02-21 08:05:00|839.46|837.96|840.24|838.84|842.14|838.84|839.11|837.61|100
1582272600000|2020-02-21 08:10:00|840.14|838.14|841.04|839.14|841.14|839.44|839.24|837.84|109
1582272900000|2020-02-21 08:15:00|841.14|839.34|841.64|839.74|841.94|840.44|841.04|839.04|115
1582273200000|2020-02-21 08:20:00|841.54|839.84|841.24|839.44|841.54|840.14|841.14|839.34|2
1582273500000|2020-02-21 08:25:00|840.84|839.54|841.64|840.74|841.64|840.74|840.84|839.54|6
1582273800000|2020-02-21 08:30:00|841.34|840.84|842.84|842.04|844.04|842.64|841.34|840.74|35
1582274100000|2020-02-21 08:35:00|842.64|842.14|842.64|841.74|842.84|842.14|842.64|840.94|21
1582274400000|2020-02-21 08:40:00|842.66|841.76|843.16|841.46|843.26|842.06|842.56|841.46|12
1582274700000|2020-02-21 08:45:00|843.26|841.56|842.26|840.86|843.26|841.66|842.06|840.66|8
1582275000000|2020-02-21 08:50:00|842.16|840.76|841.96|840.86|842.66|840.96|841.46|840.76|3
1582275300000|2020-02-21 08:55:00|841.86|839.86|842.36|841.06|842.36|841.36|840.66|839.86|60
1582275600000|2020-02-21 09:00:00||841.16||841.46||841.76||841.16|49
1582275900000|2020-02-21 09:05:00||841.76||840.86||841.76||840.56|59
1582276200000|2020-02-21 09:10:00|842.26|840.96|842.36|840.56|842.36|841.06|842.26|840.46|0
1582276500000|2020-02-21 09:15:00|842.26|840.66|842.36|840.76|842.36|840.76|841.96|840.26|0
1582276800000|2020-02-21 09:20:00|842.26|840.86|841.66|841.06|842.26|841.06|841.66|840.76|3
1582277400000|2020-02-21 09:30:00|842.06||841.86||842.06||841.66||6
1582277700000|2020-02-21 09:35:00|841.96|840.26|841.86|840.56|842.06|840.56|841.66|840.26|3
1582278000000|2020-02-21 09:40:00|842.06|840.66|842.36|841.06|842.36|841.16|841.96|840.56|11
1582278300000|2020-02-21 09:45:00||841.16||841.36||841.46||841.16|10
1582278600000|2020-02-21 09:50:00|842.26|840.76|842.26|840.86|842.26|840.86|841.46|840.76|6
1582278900000|2020-02-21 09:55:00|841.96|840.96|842.36|841.66|842.36|841.66|841.96|840.86|22
1582279200000|2020-02-21 10:00:00|843.36|841.76|844.16|842.86|844.16|842.96|843.36|841.76|6
1582279500000|2020-02-21 10:05:00|844.06||843.86||844.16||843.86||0
1582279800000|2020-02-21 10:10:00|843.96|843.06|844.16|843.36|844.16|843.36|843.46|842.26|18
1582280100000|2020-02-21 10:15:00|843.96|843.46|844.16|843.46|844.16|843.46|843.96|843.46|5
1582280400000|2020-02-21 10:20:00|844.06|843.56|844.86|843.36|845.16|843.66|844.06|843.36|6
1582280700000|2020-02-21 10:25:00|844.96|843.16|844.96|843.46|845.06|843.46|843.86|843.16|9
1582281000000|2020-02-21 10:30:00|844.86||844.36||844.96||844.06||4
1582281300000|2020-02-21 10:35:00|844.26||844.16||844.36||844.06||5
1582281900000|2020-02-21 10:45:00|844.06|843.56|844.16|843.46|844.16|843.56|844.06|843.46|59
1582282200000|2020-02-21 10:50:00|844.06|843.56|844.96|844.16|845.06|844.36|844.06|843.46|37
1582282500000|2020-02-21 10:55:00|844.76|844.06|845.56|843.76|845.76|844.16|844.46|843.56|24
1582282800000|2020-02-21 11:00:00|845.46|843.66|845.66|843.86|845.76|843.96|845.46|843.66|0
1582283100000|2020-02-21 11:05:00|845.56|843.96|843.66|842.36|845.66|844.06|843.66|842.06|75
1582283400000|2020-02-21 11:10:00|843.56|842.46|843.66|842.96|843.66|842.96|843.56|842.46|26
1582283700000|2020-02-21 11:15:00||842.46||842.56||842.56||842.46|1
1582284600000|2020-02-21 11:30:00|843.36|842.66|843.66|842.76|843.66|842.86|843.36|842.56|19
1582284900000|2020-02-21 11:35:00|843.56|842.96|843.56|842.86|843.66|843.06|843.56|842.56|3
1582285200000|2020-02-21 11:40:00|843.46|842.96|843.56|842.86|843.56|842.96|843.46|842.66|4
1582285500000|2020-02-21 11:45:00|843.46|842.96|843.56|842.86|843.86|843.16|843.46|842.66|52
1582285800000|2020-02-21 11:50:00||842.56||842.56||842.86||842.56|3
1582286100000|2020-02-21 11:55:00|843.26|842.76|843.36|842.26|843.86|843.06|843.06|841.56|40
1582286400000|2020-02-21 12:00:00||841.76||841.96||842.36||841.76|3
1582286700000|2020-02-21 12:05:00||842.06||842.36||842.46||841.76|2
1582287000000|2020-02-21 12:10:00||841.76||841.86||842.36||841.76|3
1582287300000|2020-02-21 12:15:00||841.96||842.26||842.26||841.86|2
1582287600000|2020-02-21 12:20:00|843.66|842.16|843.86|842.46|843.86|842.66|843.66|842.16|0
1582287900000|2020-02-21 12:25:00||842.56||842.76||842.76||842.56|0
1582288200000|2020-02-21 12:30:00||842.86||842.46||842.96||842.26|0
1582288500000|2020-02-21 12:35:00||842.36||842.56||842.86||842.36|0
1582288800000|2020-02-21 12:40:00|843.99|842.69|843.99|842.89|843.99|842.89|843.99|842.59|0
1582289100000|2020-02-21 12:45:00|844.29|842.99|845.19|844.09|845.29|844.09|844.29|842.89|22
1582289400000|2020-02-21 12:50:00|845.29||845.09||845.29||844.69||1
1582289700000|2020-02-21 12:55:00|845.19||845.29||845.29||845.19||0
1582290000000|2020-02-21 13:00:00|845.39||845.19||845.69||845.09||0
1582290300000|2020-02-21 13:05:00|845.09|843.09|844.59|842.79|845.09|843.09|844.59|842.79|9
1582290600000|2020-02-21 13:10:00|844.49|842.69|844.39|843.09|844.59|843.09|844.39|842.69|21
1582290900000|2020-02-21 13:15:00||842.99||843.09||843.09||842.89|0
1582291200000|2020-02-21 13:20:00|844.29|843.19|844.19|843.19|844.39|843.19|844.19|843.19|0
1582291500000|2020-02-21 13:25:00|844.09||844.09||844.09||843.99||0
1582291800000|2020-02-21 13:30:00|843.99||843.79||844.09||843.79||1
1582292400000|2020-02-21 13:40:00||842.99||843.19||843.19||842.99|4
1582292700000|2020-02-21 13:45:00|844.49|843.09|844.29|843.49|845.19|843.49|844.29|843.09|0
1582293000000|2020-02-21 13:50:00|845.19|843.29|844.09|842.99|845.19|843.59|843.89|842.99|6
1582293300000|2020-02-21 13:55:00||843.09||843.09||843.09||843.09|0
1582293600000|2020-02-21 14:00:00|843.79|842.89|843.49|842.79|844.09|842.99|843.49|842.49|59
1582293900000|2020-02-21 14:05:00||842.89||842.79||842.89||842.79|28
1582294200000|2020-02-21 14:10:00|843.39|842.29|843.99|842.79|843.99|842.79|843.29|842.29|17
1582294500000|2020-02-21 14:15:00|843.89|842.99|843.79|842.99|843.99|842.99|843.69|842.99|0
1582294800000|2020-02-21 14:20:00|843.59|843.09|844.09|843.09|844.09|843.09|843.59|843.09|9
1582295100000|2020-02-21 14:25:00|843.89|843.19|844.09|843.19|844.09|843.19|843.69|843.19|35
1582295400000|2020-02-21 14:30:00|843.99|843.09|843.89|843.09|844.09|843.19|843.69|843.09|26
1582295700000|2020-02-21 14:35:00|843.69|842.09|844.09|842.59|844.09|842.99|843.09|841.79|21
1582296000000|2020-02-21 14:40:00|843.99|842.49|843.79|842.09|844.09|842.49|843.09|841.79|51
1582296300000|2020-02-21 14:45:00|843.69|841.89|841.79|840.09|843.69|841.89|840.49|839.89|89
1582296600000|2020-02-21 14:50:00|841.69|839.99|842.09|840.39|842.29|840.89|841.49|839.79|0
1582296900000|2020-02-21 14:55:00|841.99|840.29|842.29|841.59|842.29|841.59|841.99|840.29|56
1582297200000|2020-02-21 15:00:00|842.19|841.69|841.29|840.59|842.29|841.69|841.29|840.39|108
1582297500000|2020-02-21 15:05:00|841.39|840.69|841.69|840.79|841.69|840.79|841.39|840.69|0
1582297800000|2020-02-21 15:10:00|841.49|840.59|840.89|839.99|841.49|840.59|840.89|839.79|11
1582298100000|2020-02-21 15:15:00|840.59|839.89|841.49|840.29|841.49|840.39|840.59|839.79|6
1582298400000|2020-02-21 15:20:00||837.79||837.79||837.79||837.79|0
1582298700000|2020-02-21 15:25:00|||||||||54
1582299000000|2020-02-21 15:30:00|||||||||50
1582303500000|2020-02-21 16:45:00||834.79||834.79||834.79||834.79|0
1582305600000|2020-02-21 17:20:00|840.81|839.31|840.57|839.07|841.01|839.51|840.57|839.07|0
1582305900000|2020-02-21 17:25:00|840.58|839.08|840.78|839.28|840.8|839.3|840.57|839.07|0
1582306200000|2020-02-21 17:30:00|840.79|839.29|840.35|838.85|840.81|839.31|840.34|838.84|0
1582306500000|2020-02-21 17:35:00|840.34|838.84|840.79|839.29|840.8|839.3|840.34|838.84|0
1582306800000|2020-02-21 17:40:00|840.8|839.3|840.58|839.08|840.81|839.31|840.35|838.85|0
1582307100000|2020-02-21 17:45:00|840.57|839.07|840.14|838.64|840.58|839.08|840.13|838.63|0
1582307400000|2020-02-21 17:50:00|840.15|838.65|839.91|838.41|840.34|838.84|839.91|838.41|0
1582307700000|2020-02-21 17:55:00|839.92|838.42|840.15|838.65|840.16|838.66|839.92|838.42|0
1582308000000|2020-02-21 18:00:00|840.14|838.64|840.6|839.1|840.81|839.31|839.94|838.44|0
1582308300000|2020-02-21 18:05:00|840.59|839.09|840.15|838.65|840.6|839.1|840.15|838.65|0
1582308600000|2020-02-21 18:10:00|840.16|838.66|839.7|838.2|840.36|838.86|839.51|838.01|0
1582308900000|2020-02-21 18:15:00|839.64|838.14|839.72|838.22|839.96|838.46|839.51|838.01|0
1582309200000|2020-02-21 18:20:00|839.71|838.21|839.5|838|839.72|838.22|839.07|837.57|0
1582309500000|2020-02-21 18:25:00|839.51|838.01|839.26|837.76|839.75|838.25|839.26|837.76|0
1582309800000|2020-02-21 18:30:00|839.25|837.75|838.85|837.35|839.27|837.77|838.84|837.34|0
1582310100000|2020-02-21 18:35:00|839.04|837.54|838.83|837.33|839.06|837.56|838.59|837.09|0
1582310400000|2020-02-21 18:40:00|838.85|837.35|838.82|837.32|839.06|837.56|838.81|837.31|0
1582310700000|2020-02-21 18:45:00|838.81|837.31|838.37|836.87|839.02|837.52|838.37|836.87|0
1582311000000|2020-02-21 18:50:00|838.38|836.88|837.97|836.47|838.58|837.08|837.97|836.47|0
1582311300000|2020-02-21 18:55:00|838.06|836.56|838.48|836.98|838.69|837.19|837.97|836.47|0
1582311600000|2020-02-21 19:00:00|838.54|837.04|839.13|837.63|839.16|837.66|838.43|836.93|0
1582311900000|2020-02-21 19:05:00|839.12|837.62|838.88|837.38|839.13|837.63|838.67|837.17|0
1582312200000|2020-02-21 19:10:00|838.87|837.37|838.87|837.37|839.31|837.81|838.65|837.15|0
1582312500000|2020-02-21 19:15:00|838.88|837.38|838.63|837.13|839.1|837.6|838.41|836.91|0
1582312800000|2020-02-21 19:20:00|838.64|837.14|838.41|836.91|838.91|837.41|838.41|836.91|0
1582313100000|2020-02-21 19:25:00|838.39|836.89|839.11|837.61|839.13|837.63|838.2|836.7|0
1582313400000|2020-02-21 19:30:00|839.09|837.59|839.02|837.52|839.37|837.87|838.91|837.41|0
1582313700000|2020-02-21 19:35:00|839.03|837.53|838.9|837.4|839.13|837.63|838.67|837.17|0
1582314000000|2020-02-21 19:40:00|838.89|837.39|839.24|837.74|839.37|837.87|838.78|837.28|0
1582314300000|2020-02-21 19:45:00|839.21|837.71|838.87|837.37|839.35|837.85|838.87|837.37|0
1582314600000|2020-02-21 19:50:00|838.86|837.36|838.89|837.39|839.34|837.84|838.67|837.17|0
1582314900000|2020-02-21 19:55:00|838.9|837.4|839.13|837.63|839.37|837.87|838.87|837.37|0
1582315200000|2020-02-21 20:00:00|839.12|837.62|838.88|837.38|839.35|837.85|838.87|837.37|0
1582315500000|2020-02-21 20:05:00|838.87|837.37|838.45|836.95|838.88|837.38|838.41|836.91|0
1582315800000|2020-02-21 20:10:00|838.5|837|838.88|837.38|838.91|837.41|838.44|836.94|0
1582316100000|2020-02-21 20:15:00|838.87|837.37|838.63|837.13|838.89|837.39|838.43|836.93|0
1582316400000|2020-02-21 20:20:00|838.62|837.12|838.66|837.16|838.88|837.38|838.41|836.91|0
1582316700000|2020-02-21 20:25:00|838.65|837.15|838.65|837.15|838.88|837.38|838.42|836.92|0
1582317000000|2020-02-21 20:30:00|838.66|837.16|838.16|836.66|838.89|837.39|838.16|836.66|0
1582317300000|2020-02-21 20:35:00|838.17|836.67|838.62|837.12|838.62|837.12|838.16|836.66|0
1582317600000|2020-02-21 20:40:00|838.61|837.11|838.63|837.13|838.85|837.35|838.6|837.1|0
1582317900000|2020-02-21 20:45:00|838.64|837.14|839.52|838.02|839.52|838.02|838.64|837.14|0
1582318200000|2020-02-21 20:50:00|839.51|838.01|840|838.5|840.44|838.94|839.51|838.01|0
1582318500000|2020-02-21 20:55:00|840.06|838.56|840.07|838.57|840.21|838.71|839.68|838.18|0
1582318800000|2020-02-21 21:00:00|840.05|838.55|840.27|838.77|840.61|839.11|839.71|838.21|0
1582319100000|2020-02-21 21:05:00|840.28|838.78|840.38|838.88|840.45|838.95|840.1|838.6|0
1582319400000|2020-02-21 21:10:00|840.39|838.89|840.51|839.01|840.58|839.08|840.16|838.66|0
1582319700000|2020-02-21 21:15:00|840.52|839.02|840.52|839.02|840.52|839.02|840.43|838.93|0
1582320000000|2020-02-21 21:20:00|840.54|839.04|840.46|838.96|840.56|839.06|840.46|838.96|0
1582320300000|2020-02-21 21:25:00|840.48|838.98|840.44|838.94|840.52|839.02|840.44|838.94|0
1582320600000|2020-02-21 21:30:00|840.48|838.98|840.47|838.97|840.52|839.02|840.36|838.86|0
1582320900000|2020-02-21 21:35:00|840.46|838.96|840.12|838.62|840.46|838.96|840.12|838.62|0
1582321200000|2020-02-21 21:40:00|840.11|838.61|840.12|838.62|840.12|838.62|839.9|838.4|0
1582321500000|2020-02-21 21:45:00|840.11|838.61|840.3|838.8|840.36|838.86|840.07|838.57|0
1582321800000|2020-02-21 21:50:00|840.31|838.81|840.12|838.62|840.36|838.86|840.07|838.57|0
1582322100000|2020-02-21 21:55:00|840.13|838.63|840.12|838.62|840.19|838.69|840.01|838.51|0
1582322400000|2020-02-21 22:00:00|840.06|838.56|840.06|838.56|840.06|838.56|840.06|838.56|0
1582498800000|2020-02-23 23:00:00|832.98|831.48|832.23|830.73|833.03|831.53|832.07|830.57|0
1582499100000|2020-02-23 23:05:00|832.24|830.74|829.94|828.44|832.63|831.13|829.93|828.43|0
1582499400000|2020-02-23 23:10:00|830|828.5|829.38|827.88|830.5|829|828.18|826.68|0
1582499700000|2020-02-23 23:15:00|829.2|827.7|830.12|828.62|830.34|828.84|828.87|827.37|0
1582500000000|2020-02-23 23:20:00|830.13|828.63|830.52|829.02|830.7|829.2|830.01|828.51|0
1582500300000|2020-02-23 23:25:00|830.51|829.01|830.52|829.02|830.85|829.35|830.36|828.86|0
1582500600000|2020-02-23 23:30:00|830.54|829.04|830.81|829.31|831.56|830.06|830.54|829.04|0
1582500900000|2020-02-23 23:35:00|830.82|829.32|831.03|829.53|831.21|829.71|830.81|829.31|0
1582501200000|2020-02-23 23:40:00|831.02|829.52|831.14|829.64|831.14|829.64|830.12|828.62|0
1582501500000|2020-02-23 23:45:00|831.15|829.65|830.92|829.42|831.21|829.71|830.73|829.23|0
1582501800000|2020-02-23 23:50:00|830.91|829.41|829.94|828.44|831.03|829.53|829.9|828.4|0
1582502100000|2020-02-23 23:55:00|829.9|828.4|830.57|829.07|830.85|829.35|829.9|828.4|0
1582502400000|2020-02-24 00:00:00|830.58|829.08|830.01|828.51|830.85|829.35|829.9|828.4|0
1582502700000|2020-02-24 00:05:00|830.02|828.52|830.74|829.24|830.74|829.24|830.01|828.51|0
1582503000000|2020-02-24 00:10:00|830.73|829.23|830.93|829.43|831.11|829.61|830.35|828.85|0
1582503300000|2020-02-24 00:15:00|830.92|829.42|830.34|828.84|830.97|829.47|828.91|827.41|0
1582503600000|2020-02-24 00:20:00|830.33|828.83|830.52|829.02|830.76|829.26|829.91|828.41|0
1582503900000|2020-02-24 00:25:00|830.47|828.97|831.17|829.67|831.36|829.86|830.32|828.82|0
1582504200000|2020-02-24 00:30:00|831.16|829.66|830.94|829.44|831.41|829.91|830.93|829.43|0
1582504500000|2020-02-24 00:35:00|830.95|829.45|830.32|828.82|831.25|829.75|830.28|828.78|0
1582504800000|2020-02-24 00:40:00|830.38|828.88|829.72|828.22|830.52|829.02|829.41|827.91|0
1582505100000|2020-02-24 00:45:00|829.71|828.21|829.5|828|829.71|828.21|829.09|827.59|0
1582505400000|2020-02-24 00:50:00|829.47|827.97|829.09|827.59|829.47|827.97|828.48|826.98|0
1582505700000|2020-02-24 00:55:00|829.06|827.56|829.01|827.51|829.31|827.81|828.68|827.18|0
1582506000000|2020-02-24 01:00:00|828.99|827.49|829.55|828.05|830.16|828.66|828.91|827.41|0
1582506300000|2020-02-24 01:05:00|829.54|828.04|829.35|827.85|829.96|828.46|829.25|827.75|0
1582506600000|2020-02-24 01:10:00|829.29|827.79|829.11|827.61|829.29|827.79|828.72|827.22|0
1582506900000|2020-02-24 01:15:00|829.05|827.55|829.55|828.05|829.78|828.28|828.92|827.42|0
1582507200000|2020-02-24 01:20:00|829.56|828.06|828.97|827.47|829.56|828.06|828.75|827.25|0
1582507500000|2020-02-24 01:25:00|828.98|827.48|828.62|827.12|828.98|827.48|828.38|826.88|0
1582507800000|2020-02-24 01:30:00|828.63|827.13|828.6|827.1|829.11|827.61|828.6|827.1|0
1582508100000|2020-02-24 01:35:00|828.57|827.07|828.6|827.1|828.6|827.1|828.17|826.67|0
1582508400000|2020-02-24 01:40:00|828.59|827.09|828.17|826.67|828.61|827.11|828.17|826.67|0
1582508700000|2020-02-24 01:45:00|828.16|826.66|828.82|827.32|828.83|827.33|828.16|826.66|0
1582509000000|2020-02-24 01:50:00|828.81|827.31|828.4|826.9|828.82|827.32|828.19|826.69|0
1582509300000|2020-02-24 01:55:00|828.37|826.87|828.2|826.7|828.4|826.9|828.08|826.58|0
1582509600000|2020-02-24 02:00:00|828.19|826.69|828.21|826.71|828.63|827.13|827.99|826.49|0
1582509900000|2020-02-24 02:05:00|828.16|826.66|828.21|826.71|828.24|826.74|828.02|826.52|0
1582510200000|2020-02-24 02:10:00|828.2|826.7|827.61|826.11|828.21|826.71|827.61|826.11|0
1582510500000|2020-02-24 02:15:00|827.62|826.12|827.83|826.33|828.04|826.54|827.61|826.11|0
1582510800000|2020-02-24 02:20:00|827.84|826.34|827.58|826.08|828.04|826.54|827.56|826.06|0
1582511100000|2020-02-24 02:25:00|827.57|826.07|827.52|826.02|827.58|826.08|827.32|825.82|0
1582511400000|2020-02-24 02:30:00|827.51|826.01|826.67|825.17|827.53|826.03|826.66|825.16|0
1582511700000|2020-02-24 02:35:00|826.66|825.16|826.91|825.41|826.92|825.42|826.49|824.99|0
1582512000000|2020-02-24 02:40:00|826.88|825.38|826.76|825.26|827.16|825.66|826.75|825.25|0
1582512300000|2020-02-24 02:45:00|826.75|825.25|826.72|825.22|826.96|825.46|826.63|825.13|0
1582512600000|2020-02-24 02:50:00|826.71|825.21|826.42|824.92|826.72|825.22|825.95|824.45|0
1582512900000|2020-02-24 02:55:00|826.41|824.91|825.65|824.15|826.42|824.92|825.44|823.94|0
1582513200000|2020-02-24 03:00:00|825.64|824.14|824.82|823.32|825.65|824.15|824.7|823.2|0
1582513500000|2020-02-24 03:05:00|824.81|823.31|825.28|823.78|825.29|823.79|824.61|823.11|0
1582513800000|2020-02-24 03:10:00|825.27|823.77|825.69|824.19|825.7|824.2|825.26|823.76|0
1582514100000|2020-02-24 03:15:00|825.74|824.24|825.93|824.43|826.13|824.63|825.74|824.24|0
1582514400000|2020-02-24 03:20:00|825.94|824.44|825.92|824.42|826.54|825.04|825.91|824.41|0
1582514700000|2020-02-24 03:25:00|825.93|824.43|826.56|825.06|826.75|825.25|825.91|824.41|0
1582515000000|2020-02-24 03:30:00|826.55|825.05|826.16|824.66|826.57|825.07|826.15|824.65|0
1582515300000|2020-02-24 03:35:00|826.15|824.65|825.74|824.24|826.16|824.66|825.74|824.24|0
1582515600000|2020-02-24 03:40:00|825.75|824.25|825.55|824.05|825.95|824.45|825.54|824.04|0
1582515900000|2020-02-24 03:45:00|825.56|824.06|824.73|823.23|825.76|824.26|824.72|823.22|0
1582516200000|2020-02-24 03:50:00|824.74|823.24|825|823.5|825.38|823.88|824.74|823.24|0
1582516500000|2020-02-24 03:55:00|825.01|823.51|824.83|823.33|825.04|823.54|824.81|823.31|0
1582516800000|2020-02-24 04:00:00|824.85|823.35|826.04|824.54|826.05|824.55|824.85|823.35|0
1582517100000|2020-02-24 04:05:00|826.01|824.51|826.25|824.75|826.25|824.75|825.83|824.33|0
1582517400000|2020-02-24 04:10:00|826.24|824.74|826.22|824.72|826.24|824.74|826.02|824.52|0
1582517700000|2020-02-24 04:15:00|826.27|824.77|826.41|824.91|826.63|825.13|826.27|824.77|0
1582518000000|2020-02-24 04:20:00|826.39|824.89|826.21|824.71|826.41|824.91|826.21|824.71|0
1582518300000|2020-02-24 04:25:00|826.22|824.72|826.21|824.71|826.41|824.91|826.19|824.69|0
1582518600000|2020-02-24 04:30:00|826.22|824.72|826|824.5|826.42|824.92|826|824.5|0
1582518900000|2020-02-24 04:35:00|825.99|824.49|825.81|824.31|826.02|824.52|825.8|824.3|0
1582519200000|2020-02-24 04:40:00|825.82|824.32|826.23|824.73|826.24|824.74|825.82|824.32|0
1582519500000|2020-02-24 04:45:00|826.22|824.72|826.22|824.72|826.24|824.74|826.02|824.52|0
1582519800000|2020-02-24 04:50:00|826.23|824.73|826.65|825.15|826.65|825.15|826.22|824.72|0
1582520100000|2020-02-24 04:55:00|826.6|825.1|826.01|824.51|826.66|825.16|826.01|824.51|0
1582520400000|2020-02-24 05:00:00|826.02|824.52|825.58|824.08|826.23|824.73|825.56|824.06|0
1582520700000|2020-02-24 05:05:00|825.57|824.07|825.6|824.1|825.9|824.4|825.57|824.07|0
1582521000000|2020-02-24 05:10:00|825.59|824.09|825.19|823.69|825.61|824.11|824.78|823.28|0
1582521300000|2020-02-24 05:15:00|825.22|823.72|825.02|823.52|825.41|823.91|825|823.5|0
1582521600000|2020-02-24 05:20:00|825.03|823.53|825.65|824.15|825.85|824.35|825|823.5|0
1582521900000|2020-02-24 05:25:00|825.68|824.18|825.21|823.71|826.01|824.51|825.01|823.51|0
1582522200000|2020-02-24 05:30:00|825.2|823.7|825|823.5|825.41|823.91|824.62|823.12|0
1582522500000|2020-02-24 05:35:00|824.95|823.45|825.22|823.72|825.61|824.11|824.62|823.12|0
1582522800000|2020-02-24 05:40:00|825.28|823.78|825.61|824.11|826|824.5|825.13|823.63|0
1582523100000|2020-02-24 05:45:00|825.6|824.1|825.2|823.7|825.8|824.3|825.2|823.7|0
1582523400000|2020-02-24 05:50:00|825.19|823.69|824.98|823.48|825.2|823.7|824.79|823.29|0
1582523700000|2020-02-24 05:55:00|824.97|823.47|825.16|823.66|825.39|823.89|824.97|823.47|0
1582524000000|2020-02-24 06:00:00|824.97|823.47|825.39|823.89|825.59|824.09|824.96|823.46|0
1582524300000|2020-02-24 06:05:00|825.38|823.88|825.4|823.9|825.81|824.31|825.11|823.61|0
1582524600000|2020-02-24 06:10:00|825.39|823.89|825.38|823.88|825.8|824.3|825.37|823.87|0
1582524900000|2020-02-24 06:15:00|825.39|823.89|824.98|823.48|825.78|824.28|824.59|823.09|0
1582525200000|2020-02-24 06:20:00|824.92|823.42|824.78|823.28|824.99|823.49|824.48|822.98|0
1582525500000|2020-02-24 06:25:00|824.79|823.29|824.42|822.92|824.9|823.4|824.41|822.91|0
1582525800000|2020-02-24 06:30:00|824.48|822.98|825.39|823.89|825.6|824.1|824.42|822.92|0
1582526100000|2020-02-24 06:35:00|825.4|823.9|825.59|824.09|825.81|824.31|825.39|823.89|0
1582526400000|2020-02-24 06:40:00|825.6|824.1|824.99|823.49|825.6|824.1|824.99|823.49|0
1582526700000|2020-02-24 06:45:00|824.98|823.48|825.55|824.05|825.56|824.06|824.6|823.1|0
1582527000000|2020-02-24 06:50:00|825.49|823.99|826.56|825.06|826.56|825.06|825.16|823.66|0
1582527300000|2020-02-24 06:55:00|826.54|825.04|826.36|824.86|826.54|825.04|826.16|824.66|0
1582527600000|2020-02-24 07:00:00|826.35|824.85|826.54|825.04|826.97|825.47|826.15|824.65|0
1582527900000|2020-02-24 07:05:00|826.55|825.05|825.09|823.59|826.75|825.25|825.09|823.59|0
1582528200000|2020-02-24 07:10:00|825.1|823.6|824.28|822.78|825.68|824.18|824.21|822.71|0
1582528500000|2020-02-24 07:15:00|824.21|822.71|825.03|823.53|825.24|823.74|824.2|822.7|0
1582528800000|2020-02-24 07:20:00|824.94|823.44|825.05|823.55|825.07|823.57|824.81|823.31|0
1582529100000|2020-02-24 07:25:00|825.24|823.74|825.07|823.57|825.49|823.99|824.85|823.35|0
1582529400000|2020-02-24 07:30:00|825.08|823.58|825.49|823.99|825.51|824.01|825.07|823.57|0
1582529700000|2020-02-24 07:35:00|825.48|823.98|825.96|824.46|826.33|824.83|825.29|823.79|0
1582530000000|2020-02-24 07:40:00|825.97|824.47|825.96|824.46|826.38|824.88|825.76|824.26|0
1582530300000|2020-02-24 07:45:00|825.95|824.45|825.31|823.81|825.95|824.45|825.31|823.81|0
1582530600000|2020-02-24 07:50:00|825.32|823.82|823.86|822.36|825.5|824|823.64|822.14|0
1582530900000|2020-02-24 07:55:00|823.85|822.35|823.84|822.34|823.86|822.36|823.21|821.71|0
1582531200000|2020-02-24 08:00:00|823.83|822.33|826.09|824.79|826.99|825.49|822.75|799.09|126
1582531500000|2020-02-24 08:05:00|825.99|823.79|825.29|824.69|826.39|825.79|825.19|823.79|193
1582531800000|2020-02-24 08:10:00|825.19|823.79|823.39|821.89|825.29|823.89|823.19|821.79|109
1582532100000|2020-02-24 08:15:00|823.29|821.79|822.79|821.99|823.29|822.29|822.29|821.29|250
1582532400000|2020-02-24 08:20:00|822.89|821.79|820.79|820.09|822.89|821.99|820.79|820.09|141
1582532700000|2020-02-24 08:25:00|820.49|819.89|819.39|818.29|820.49|819.89|819.19|818.29|282
1582533000000|2020-02-24 08:30:00|819.29|817.59|817.89|816.29|819.29|817.79|817.69|816.19|120
1582533300000|2020-02-24 08:35:00|817.79|816.19|818.09|816.79|818.29|817.19|817.29|815.99|40
1582533600000|2020-02-24 08:40:00|818.1|816.8|816.1|815.5|818.1|816.8|816.1|815.2|131
1582533900000|2020-02-24 08:45:00|816.3|815.6|816.6|816|816.9|816|815.2|814.1|193
1582534200000|2020-02-24 08:50:00|816.7|816.1|817.7|816|818.2|817.3|816.7|815.5|174
1582534500000|2020-02-24 08:55:00|817.6|816.1|817.7|817.1|818.6|817.9|817.5|815.9|104
1582534800000|2020-02-24 09:00:00|817.6|816.1|816.7|815.8|817.7|816.9|816|815.3|46
1582535100000|2020-02-24 09:05:00|816.4|815.7|817.6|816.8|817.9|816.8|816.4|815.6|67
1582535400000|2020-02-24 09:10:00|817.7|816.3|816.9|816.3|817.8|816.3|816.9|816.3|155
1582535700000|2020-02-24 09:15:00|816.8|815.3|816.1|815.3|816.9|815.8|816.1|815.3|49
1582536000000|2020-02-24 09:20:00|815.9|814.9|815.6|814.6|815.9|814.9|815.4|814.3|85
1582536300000|2020-02-24 09:25:00|815.4|814.8|815.6|814.5|815.9|815.3|815.1|814.5|85
1582536600000|2020-02-24 09:30:00|815.5|814.8|814.9|813.9|815.5|814.8|814.9|813.6|9
1582536900000|2020-02-24 09:35:00|814.6|813.8|814.2|813.5|814.6|813.8|813.6|812.8|28
1582537200000|2020-02-24 09:40:00|814.1|813.2|815|814.3|815|814.4|813.9|813.2|74
1582537500000|2020-02-24 09:45:00|815.2|814.5|815|814.3|815.4|814.5|814.9|814.3|47
1582537800000|2020-02-24 09:50:00|814.9|814.4|814.8|814.1|815|814.4|814.8|814.1|52
1582538100000|2020-02-24 09:55:00|814.7|814.3|815.5|814.9|815.5|814.9|814.7|814.3|47
1582538400000|2020-02-24 10:00:00|815.3|814.3|814.9|814.3|815.3|814.4|814.9|814.3|49
1582538700000|2020-02-24 10:05:00|815|814.4|815.5|814.7|815.5|814.7|815|814.4|25
1582539000000|2020-02-24 10:10:00||814.8||814.8||814.9||814.7|22
1582539300000|2020-02-24 10:15:00|815.8|814.9|815.4|814.7|815.8|815.1|815.4|814.6|78
1582539600000|2020-02-24 10:20:00|815.3|814.8|815.4|814.8|815.4|814.8|815.3|814.6|14
1582539900000|2020-02-24 10:25:00|815.3|814.3|815.1|814.4|815.3|814.5|815.1|814.3|13
1582540200000|2020-02-24 10:30:00|815|814.3|814.7|813.7|815|814.3|814.1|813.5|96
1582540500000|2020-02-24 10:35:00|814.6|813.8|814.2|813.6|814.9|813.8|814.2|813.6|27
1582540800000|2020-02-24 10:40:00|814.3|813.7|814.4|813.8|814.8|813.8|814.2|813.6|75
1582541100000|2020-02-24 10:45:00|814.2|813.6|814|813.4|814.8|813.7|814|813.4|42
1582541400000|2020-02-24 10:50:00|814.1|812.8|813.4|812.6|814.2|813.1|813.3|812.5|80
1582541700000|2020-02-24 10:55:00|813.2|812.5|812.4|811.6|813.7|812.6|812.4|811.6|89
1582542000000|2020-02-24 11:00:00|812.5|811.7|812.2|811.5|813.1|811.9|811.9|810.9|124
1582542300000|2020-02-24 11:05:00|812.3|811.4|812.9|810.8|812.9|811.5|811.4|810.5|53
1582542600000|2020-02-24 11:10:00|812.8|810.9|813.2|812.3|813.2|812.3|812.8|810.8|50
1582542900000|2020-02-24 11:15:00|812.8|812|812.8|811.9|812.8|812.1|812.4|811.7|28
1582543200000|2020-02-24 11:20:00|813.2|811.8|813.2|812.3|813.2|812.3|813.1|811.8|25
1582543500000|2020-02-24 11:25:00|813.1|811.8|812.8|811.9|813.1|811.9|812.4|811.7|102
1582543800000|2020-02-24 11:30:00|813.2|812|812.8|812|813.2|812|812.8|811.9|19
1582544100000|2020-02-24 11:35:00|812.7|812.1|813.2|812.5|813.2|812.5|812.7|812|73
1582544400000|2020-02-24 11:40:00|813.6|812.7|813.5|812.7|813.6|812.7|813.4|812.7|24
1582544700000|2020-02-24 11:45:00|813.6|813|813.6|812.6|814.3|813.6|813.5|812.4|281
1582545000000|2020-02-24 11:50:00|813.7|812.7|814.1|813.5|814.1|813.5|813.5|812.6|22
1582545300000|2020-02-24 11:55:00|814.2|813.6|814|813.4|814.2|813.6|813.9|813.2|33
1582545600000|2020-02-24 12:00:00|814.1|813.5|815.1|814.1|815.1|814.2|814.1|813.3|32
1582545900000|2020-02-24 12:05:00|814.8|813.7|815.1|813.9|815.1|814.2|814.6|813.7|23
1582546200000|2020-02-24 12:10:00|815|814|814.5|813.2|815|814|814.3|813.2|21
1582546500000|2020-02-24 12:15:00|814.6|813.3|814.4|813|814.6|813.3|814|813|12
1582546800000|2020-02-24 12:20:00|814.3|813.1|814.9|813.7|814.9|813.7|813.7|813.1|28
1582547100000|2020-02-24 12:25:00|814.8|813.8|814.1|812.8|814.8|813.8|813.8|812.6|23
1582547400000|2020-02-24 12:30:00|814.2|812.9|813.9|812.9|814.2|813.1|813.6|812.5|29
1582547700000|2020-02-24 12:35:00|813.7|812.8|812.8|812.2|813.8|812.8|812.8|812.2|62
1582548000000|2020-02-24 12:40:00|813.01|812.41|812.91|812.01|813.71|812.41|812.91|812.01|92
1582548300000|2020-02-24 12:45:00|812.81|811.91|812.61|811.81|812.81|811.91|811.21|810.41|215
1582548600000|2020-02-24 12:50:00|812.41|811.91|812.41|811.81|812.91|811.91|812.41|811.81|20
1582548900000|2020-02-24 12:55:00|812.31|811.51|812.91|812.21|812.91|812.21|812.21|811.11|39
1582549200000|2020-02-24 13:00:00|813.71|812.31|813.81|812.61|814.01|812.91|813.71|812.31|14
1582549500000|2020-02-24 13:05:00|813.41|812.71|813.41|812.61|813.81|812.71|813.21|812.51|14
1582549800000|2020-02-24 13:10:00|813.51|812.51|814.11|813.41|814.21|813.41|813.51|812.51|70
1582550100000|2020-02-24 13:15:00|814.01|813.51|813.91|813.11|814.51|813.71|813.41|812.51|193
1582550400000|2020-02-24 13:20:00|814.11|813.21|813.91|813.11|814.11|813.41|813.91|813.11|71
1582550700000|2020-02-24 13:25:00|814.01|813.21|814.41|813.41|814.71|813.41|813.91|813.21|46
1582551000000|2020-02-24 13:30:00|814.11|813.51|813.61|812.81|814.31|813.71|813.61|812.51|27
1582551300000|2020-02-24 13:35:00|813.71|812.71|813.31|812.71|813.71|812.71|813.31|812.51|56
1582551600000|2020-02-24 13:40:00|813.91|812.61|813.61|812.71|813.91|813.21|813.61|812.51|13
1582551900000|2020-02-24 13:45:00|813.31|812.61|813.11|812.51|813.31|812.61|813.11|812.51|29
1582552200000|2020-02-24 13:50:00|812.51|811.51|811.91|810.81|812.51|811.51|811.91|810.81|102
1582552500000|2020-02-24 13:55:00|811.81|810.71|811.41|810.51|812.41|811.11|811.41|810.51|43
1582552800000|2020-02-24 14:00:00|811.21|810.61|810.91|810.31|811.31|810.61|810.91|810.01|56
1582553100000|2020-02-24 14:05:00|811.01|810.21|810.31|809.71|811.01|810.31|810.31|809.51|165
1582553400000|2020-02-24 14:10:00|810.41|809.21|810.41|809.71|811.11|809.81|810.21|808.91|90
1582553700000|2020-02-24 14:15:00|811.11|809.81|810.11|809.31|811.21|809.81|810.11|809.11|44
1582554000000|2020-02-24 14:20:00|809.81|809.21|808.71|807.91|809.81|809.21|808.71|807.91|156
1582554300000|2020-02-24 14:25:00|808.61|808.01|807.61|806.31|808.61|808.01|805.61|803.61|732
1582554600000|2020-02-24 14:30:00|808.31|806.41|809.51|808.81|809.51|808.81|808.11|806.41|213
1582554900000|2020-02-24 14:35:00|809.31|808.91|810.11|808.91|810.11|809.11|809.31|808.41|363
1582555200000|2020-02-24 14:40:00|810.01|809.01|809.41|808.81|810.01|809.01|808.21|807.01|145
1582555500000|2020-02-24 14:45:00|809.61|808.91|810.41|809.61|810.71|809.91|809.61|808.91|299
1582555800000|2020-02-24 14:50:00|810.51|809.11|810.41|809.21|810.51|809.61|809.51|808.71|244
1582556100000|2020-02-24 14:55:00|810.11|809.01|810.41|809.41|810.41|809.61|809.51|808.71|192
1582556400000|2020-02-24 15:00:00|810.51|809.51|811.11|810.31|811.41|810.81|810.51|809.41|268
1582556700000|2020-02-24 15:05:00|811.01|810.01|811.31|810.41|811.81|810.51|810.31|809.51|76
1582557000000|2020-02-24 15:10:00|811.38|810.48|810.88|810.08|811.68|810.58|810.58|809.78|250
1582557300000|2020-02-24 15:15:00|810.78|810.18|810.24|808.74|810.78|810.18|809.68|808.48|315
1582557600000|2020-02-24 15:20:00|810.23|808.73|809.15|807.65|810.24|808.74|808.93|807.43|0
1582557900000|2020-02-24 15:25:00|809.16|807.66|808.69|807.19|809.57|808.07|808.68|807.18|1787
1582558200000|2020-02-24 15:30:00|808.68|807.18|808.23|806.73|808.89|807.39|807.97|806.47|0
1582558500000|2020-02-24 15:35:00|808.28|806.78|808|806.5|808.64|807.14|807.55|806.05|1888
1582558800000|2020-02-24 15:40:00|807.99|806.49|809.24|807.74|809.45|807.95|807.72|806.22|0
1582559100000|2020-02-24 15:45:00|809.23|807.73|809.29|807.79|809.49|807.99|808.4|806.9|0
1582559400000|2020-02-24 15:50:00|809.3|807.8|809.94|808.44|810.57|809.07|809.3|807.8|0
1582559700000|2020-02-24 15:55:00|809.95|808.45|810.53|809.03|810.94|809.44|809.72|808.22|0
1582560000000|2020-02-24 16:00:00|810.52|809.02|809.17|807.67|810.95|809.45|808.95|807.45|0
1582560300000|2020-02-24 16:05:00|809.18|807.68|809.97|808.47|810.22|808.72|809.15|807.65|0
1582560600000|2020-02-24 16:10:00|809.98|808.48|809.96|808.46|810.59|809.09|809.75|808.25|0
1582560900000|2020-02-24 16:15:00|809.95|808.45|811.27|809.77|811.47|809.97|809.74|808.24|0
1582561200000|2020-02-24 16:20:00|811.28|809.78|811.05|809.55|811.51|810.01|810.64|809.14|0
1582561500000|2020-02-24 16:25:00|811.04|809.54|809.83|808.33|811.05|809.55|809.81|808.31|0
1582561800000|2020-02-24 16:30:00|809.82|808.32|810.35|808.85|811.23|809.73|809.82|808.32|0
1582562100000|2020-02-24 16:35:00|810.41|808.91|810.75|809.25|811.03|809.53|809.53|808.03|0
1582562400000|2020-02-24 16:40:00|810.69|809.19|808.84|807.34|810.69|809.19|808.6|807.1|0
1582562700000|2020-02-24 16:45:00|808.85|807.35|808.17|806.67|809.05|807.55|807.77|806.27|0
1582563000000|2020-02-24 16:50:00|808.18|806.68|808.38|806.88|808.83|807.33|808.17|806.67|0
1582563300000|2020-02-24 16:55:00|808.37|806.87|808.63|807.13|809.73|808.23|808.12|806.62|0
1582563600000|2020-02-24 17:00:00|808.62|807.12|807.94|806.44|808.83|807.33|807.72|806.22|0
1582563900000|2020-02-24 17:05:00|807.93|806.43|807.02|805.52|807.95|806.45|807.01|805.51|0
1582564200000|2020-02-24 17:10:00|807.01|805.51|806.7|805.2|807.47|805.97|806.55|805.05|0
1582564500000|2020-02-24 17:15:00|806.57|805.07|807.43|805.93|807.43|805.93|806.11|804.61|0
1582564800000|2020-02-24 17:20:00|807.42|805.92|806.63|805.13|807.46|805.96|806.57|805.07|0
1582565100000|2020-02-24 17:25:00|806.77|805.27|807.23|805.73|807.67|806.17|806.47|804.97|0
1582565400000|2020-02-24 17:30:00|807.22|805.72|806.6|805.1|807.26|805.76|805.96|804.46|0
1582565700000|2020-02-24 17:35:00|806.61|805.11|808.37|806.87|808.37|806.87|806.6|805.1|0
1582566000000|2020-02-24 17:40:00|808.39|806.89|808.09|806.59|808.53|807.03|808.04|806.54|0
1582566300000|2020-02-24 17:45:00|808.1|806.6|807.25|805.75|808.11|806.61|807.23|805.73|0
1582566600000|2020-02-24 17:50:00|807.24|805.74|807.2|805.7|807.64|806.14|806.79|805.29|0
1582566900000|2020-02-24 17:55:00|807.26|805.76|806.51|805.01|807.4|805.9|806.51|805.01|0
1582567200000|2020-02-24 18:00:00|806.5|805|805.55|804.05|806.5|805|805.35|803.85|0
1582567500000|2020-02-24 18:05:00|805.54|804.04|805.56|804.06|806.13|804.63|805.35|803.85|0
1582567800000|2020-02-24 18:10:00|805.62|804.12|805.51|804.01|805.98|804.48|805.31|803.81|0
1582568100000|2020-02-24 18:15:00|805.48|803.98|805.52|804.02|805.52|804.02|804.85|803.35|0
1582568400000|2020-02-24 18:20:00|805.51|804.01|805.54|804.04|806.22|804.72|805.31|803.81|0
1582568700000|2020-02-24 18:25:00|805.53|804.03|806.94|805.44|806.95|805.45|805.31|803.81|0
1582569000000|2020-02-24 18:30:00|806.93|805.43|807.15|805.65|807.19|805.69|806.28|804.78|0
1582569300000|2020-02-24 18:35:00|807.14|805.64|807.39|805.89|807.62|806.12|806.92|805.42|0
1582569600000|2020-02-24 18:40:00|807.37|805.87|807.53|806.03|807.54|806.04|806.9|805.4|0
1582569900000|2020-02-24 18:45:00|807.54|806.04|808.02|806.52|808.24|806.74|807.52|806.02|0
1582570200000|2020-02-24 18:50:00|808.03|806.53|808.01|806.51|808.27|806.77|807.78|806.28|0
1582570500000|2020-02-24 18:55:00|808|806.5|807.82|806.32|808.05|806.55|807.32|805.82|0
1582570800000|2020-02-24 19:00:00|807.81|806.31|807.58|806.08|808.43|806.93|807.57|806.07|0
1582571100000|2020-02-24 19:05:00|807.57|806.07|806.89|805.39|808.02|806.52|806.65|805.15|0
1582571400000|2020-02-24 19:10:00|806.9|805.4|806.45|804.95|807.12|805.62|806.45|804.95|0
1582571700000|2020-02-24 19:15:00|806.44|804.94|806.5|805|806.74|805.24|806.04|804.54|0
1582572000000|2020-02-24 19:20:00|806.52|805.02|807.63|806.13|807.64|806.14|806.52|805.02|0
1582572300000|2020-02-24 19:25:00|807.64|806.14|808.96|807.46|809.21|807.71|807.63|806.13|0
1582572600000|2020-02-24 19:30:00|808.97|807.47|809.15|807.65|809.38|807.88|808.74|807.24|0
1582572900000|2020-02-24 19:35:00|809.14|807.64|809.81|808.31|809.82|808.32|808.7|807.2|0
1582573200000|2020-02-24 19:40:00|809.8|808.3|809.82|808.32|809.83|808.33|809.17|807.67|0
1582573500000|2020-02-24 19:45:00|809.81|808.31|810.45|808.95|810.47|808.97|809.81|808.31|0
1582573800000|2020-02-24 19:50:00|810.46|808.96|810.8|809.3|810.83|809.33|810|808.5|0
1582574100000|2020-02-24 19:55:00|810.79|809.29|810.89|809.39|811.32|809.82|810.19|808.69|0
1582574400000|2020-02-24 20:00:00|810.9|809.4|811.16|809.66|811.41|809.91|810.62|809.12|0
1582574700000|2020-02-24 20:05:00|811.17|809.67|810.94|809.44|811.4|809.9|810.94|809.44|0
1582575000000|2020-02-24 20:10:00|810.95|809.45|810|808.5|810.96|809.46|809.98|808.48|0
1582575300000|2020-02-24 20:15:00|810.01|808.51|810.02|808.52|810.24|808.74|809.54|808.04|0
1582575600000|2020-02-24 20:20:00|810.01|808.51|809.6|808.1|810.48|808.98|809.58|808.08|0
1582575900000|2020-02-24 20:25:00|809.59|808.09|808.98|807.48|809.59|808.09|808.96|807.46|0
1582576200000|2020-02-24 20:30:00|808.97|807.47|808.74|807.24|809.22|807.72|808.3|806.8|0
1582576500000|2020-02-24 20:35:00|808.75|807.25|807.86|806.36|808.97|807.47|807.85|806.35|0
1582576800000|2020-02-24 20:40:00|807.85|806.35|807.01|805.51|807.88|806.38|806.98|805.48|0
1582577100000|2020-02-24 20:45:00|807.02|805.52|808.17|806.67|808.39|806.89|807.01|805.51|0
1582577400000|2020-02-24 20:50:00|808.12|806.62|806.12|804.62|808.12|806.62|806.12|804.62|0
1582577700000|2020-02-24 20:55:00|806.11|804.61|805.81|804.31|806.17|804.67|805.5|804|0
1582578000000|2020-02-24 21:00:00|805.7|804.2|804.94|803.44|805.9|804.4|804.83|803.33|0
1582578300000|2020-02-24 21:05:00|804.95|803.45|804.76|803.26|804.99|803.49|804.59|803.09|0
1582578600000|2020-02-24 21:10:00|804.75|803.25|805.79|804.29|806.03|804.53|804.48|802.98|0
1582578900000|2020-02-24 21:15:00|805.81|804.31|805.6|804.1|805.86|804.36|805.6|804.1|0
1582579200000|2020-02-24 21:20:00|805.64|804.14|805.66|804.16|805.66|804.16|805.59|804.09|0
1582579800000|2020-02-24 21:30:00|805.64|804.14|805.41|803.91|805.92|804.42|804.68|803.18|0
1582580100000|2020-02-24 21:35:00|805.4|803.9|804.79|803.29|805.47|803.97|804.79|803.29|0
1582580400000|2020-02-24 21:40:00|804.8|803.3|805.01|803.51|805.23|803.73|804.79|803.29|0
1582580700000|2020-02-24 21:45:00|805|803.5|806.18|804.68|806.22|804.72|804.9|803.4|0
1582581000000|2020-02-24 21:50:00|806.17|804.67|806.73|805.23|806.91|805.41|806.07|804.57|0
1582581300000|2020-02-24 21:55:00|806.74|805.24|806.25|804.75|806.78|805.28|806.11|804.61|0
1582581600000|2020-02-24 22:00:00|806.29|804.79|806.42|804.92|806.46|804.96|806.29|804.79|0
1582581900000|2020-02-24 22:05:00|806.35|804.85|806.42|804.92|806.47|804.97|806.35|804.85|0
1582582200000|2020-02-24 22:10:00|806.36|804.86|806.38|804.88|806.46|804.96|806.22|804.72|0
1582582500000|2020-02-24 22:15:00|806.36|804.86|806.46|804.96|806.46|804.96|806.36|804.86|0
1582582800000|2020-02-24 22:20:00|806.47|804.97|806.49|804.99|806.53|805.03|806.42|804.92|0
1582583100000|2020-02-24 22:25:00|806.47|804.97|806.49|804.99|806.49|804.99|806.47|804.97|0
1582583400000|2020-02-24 22:30:00|806.47|804.97|806.4|804.9|806.49|804.99|806.36|804.86|0
1582583700000|2020-02-24 22:35:00|806.42|804.92|806.33|804.83|806.42|804.92|806.33|804.83|0
1582584000000|2020-02-24 22:40:00|806.35|804.85|806.25|804.75|806.36|804.86|806.22|804.72|0
1582584300000|2020-02-24 22:45:00|806.23|804.73|806.22|804.72|806.25|804.75|806.14|804.64|0
1582584600000|2020-02-24 22:50:00|806.23|804.73|806.31|804.81|806.36|804.86|806.22|804.72|0
1582584900000|2020-02-24 22:55:00|806.29|804.79|806.22|804.72|806.36|804.86|806.16|804.66|0
1582585200000|2020-02-24 23:00:00|806.11|804.61|807.2|805.7|807.2|805.7|804.12|802.62|0
1582585500000|2020-02-24 23:05:00|807.19|805.69|807.44|805.94|808.05|806.55|806.98|805.48|0
1582585800000|2020-02-24 23:10:00|807.45|805.95|807.82|806.32|808.1|806.6|807.34|805.84|0
1582586100000|2020-02-24 23:15:00|807.86|806.36|807.92|806.42|808.03|806.53|807.41|805.91|0
1582586400000|2020-02-24 23:20:00|807.94|806.44|808.08|806.58|808.16|806.66|807.79|806.29|0
1582586700000|2020-02-24 23:25:00|808.14|806.64|807.3|805.8|808.21|806.71|807.07|805.57|0
1582587000000|2020-02-24 23:30:00|807.31|805.81|806.72|805.22|807.68|806.18|806.34|804.84|0
1582587300000|2020-02-24 23:35:00|806.73|805.23|807.23|805.73|807.23|805.73|806.34|804.84|0
1582587600000|2020-02-24 23:40:00|807.22|805.72|808.14|806.64|808.25|806.75|807.19|805.69|0
1582587900000|2020-02-24 23:45:00|808.13|806.63|808.3|806.8|808.59|807.09|807.66|806.16|0
1582588200000|2020-02-24 23:50:00|808.28|806.78|808.47|806.97|808.47|806.97|807.92|806.42|0
1582588500000|2020-02-24 23:55:00|808.48|806.98|808.81|807.31|809.1|807.6|808.47|806.97|0
1582588800000|2020-02-25 00:00:00|808.79|807.29|809.35|807.85|809.42|807.92|808.25|806.75|0
1582589100000|2020-02-25 00:05:00|809.36|807.86|809.58|808.08|809.58|808.08|808.97|807.47|0
1582589400000|2020-02-25 00:10:00|809.57|808.07|809.98|808.48|810.04|808.54|809.36|807.86|0
1582589700000|2020-02-25 00:15:00|809.97|808.47|812.08|810.58|812.08|810.58|809.75|808.25|0
1582590000000|2020-02-25 00:20:00|812.07|810.57|811.62|810.12|812.07|810.57|811.62|810.12|0
1582590300000|2020-02-25 00:25:00|811.63|810.13|812.05|810.55|812.06|810.56|811.6|810.1|0
1582590600000|2020-02-25 00:30:00|812.04|810.54|812.43|810.93|812.43|810.93|811.6|810.1|0
1582590900000|2020-02-25 00:35:00|812.51|811.01|813.45|811.95|813.47|811.97|812.41|810.91|0
1582591200000|2020-02-25 00:40:00|813.44|811.94|812.62|811.12|813.44|811.94|812.4|810.9|0
1582591500000|2020-02-25 00:45:00|812.61|811.11|812.6|811.1|812.83|811.33|812.18|810.68|0
1582591800000|2020-02-25 00:50:00|812.61|811.11|813.45|811.95|813.65|812.15|812.6|811.1|0
1582592100000|2020-02-25 00:55:00|813.48|811.98|813.68|812.18|813.88|812.38|813.44|811.94|0
1582592400000|2020-02-25 01:00:00|813.69|812.19|814.3|812.8|814.47|812.97|813.08|811.58|0
1582592700000|2020-02-25 01:05:00|814.31|812.81|814.73|813.23|814.96|813.46|814.1|812.6|0
1582593000000|2020-02-25 01:10:00|814.74|813.24|815.2|813.7|815.2|813.7|814.52|813.02|0
1582593300000|2020-02-25 01:15:00|815.19|813.69|815.18|813.68|815.4|813.9|814.97|813.47|0
1582593600000|2020-02-25 01:20:00|815.19|813.69|815.83|814.33|816.47|814.97|815.18|813.68|0
1582593900000|2020-02-25 01:25:00|815.82|814.32|815.58|814.08|816.04|814.54|815.58|814.08|0
1582594200000|2020-02-25 01:30:00|815.59|814.09|816.22|814.72|816.23|814.73|815.17|813.67|0
1582594500000|2020-02-25 01:35:00|816.23|814.73|816.47|814.97|816.63|815.13|815.81|814.31|0
1582594800000|2020-02-25 01:40:00|816.46|814.96|816.47|814.97|816.69|815.19|816.24|814.74|0
1582595100000|2020-02-25 01:45:00|816.48|814.98|816.67|815.17|817.07|815.57|816.46|814.96|0
1582595400000|2020-02-25 01:50:00|816.68|815.18|816.01|814.51|816.68|815.18|815.82|814.32|0
1582595700000|2020-02-25 01:55:00|816.02|814.52|815.17|813.67|816.02|814.52|815.16|813.66|0
1582596000000|2020-02-25 02:00:00|815.15|813.65|815.4|813.9|815.82|814.32|815.15|813.65|0
1582596300000|2020-02-25 02:05:00|815.43|813.93|815.58|814.08|815.81|814.31|815.39|813.89|0
1582596600000|2020-02-25 02:10:00|815.55|814.05|815.58|814.08|815.58|814.08|814.73|813.23|0
1582596900000|2020-02-25 02:15:00|815.57|814.07|816.19|814.69|816.2|814.7|815.57|814.07|0
1582597200000|2020-02-25 02:20:00|816.2|814.7|816.41|814.91|816.51|815.01|816.19|814.69|0
1582597500000|2020-02-25 02:25:00|816.36|814.86|815.77|814.27|816.42|814.92|815.77|814.27|0
1582597800000|2020-02-25 02:30:00|815.76|814.26|815.78|814.28|816|814.5|815.36|813.86|0
1582598100000|2020-02-25 02:35:00|815.77|814.27|815.36|813.86|815.79|814.29|815.35|813.85|0
1582598400000|2020-02-25 02:40:00|815.35|813.85|815.35|813.85|815.58|814.08|815.15|813.65|0
1582598700000|2020-02-25 02:45:00|815.34|813.84|815.35|813.85|815.57|814.07|814.94|813.44|0
1582599000000|2020-02-25 02:50:00|815.34|813.84|814.49|812.99|815.35|813.85|814.28|812.78|0
1582599300000|2020-02-25 02:55:00|814.48|812.98|814.05|812.55|814.9|813.4|814.04|812.54|0
1582599600000|2020-02-25 03:00:00|814.04|812.54|813.86|812.36|814.28|812.78|813.44|811.94|0
1582599900000|2020-02-25 03:05:00|813.85|812.35|813.23|811.73|814.09|812.59|813.23|811.73|0
1582600200000|2020-02-25 03:10:00|813.24|811.74|813.66|812.16|813.67|812.17|813.04|811.54|0
1582600500000|2020-02-25 03:15:00|813.65|812.15|814.08|812.58|814.09|812.59|813.45|811.95|0
1582600800000|2020-02-25 03:20:00|814.09|812.59|813.88|812.38|814.3|812.8|813.86|812.36|0
1582601100000|2020-02-25 03:25:00|813.87|812.37|814.72|813.22|814.72|813.22|813.86|812.36|0
1582601400000|2020-02-25 03:30:00|814.73|813.23|814.3|812.8|814.83|813.33|814.28|812.78|0
1582601700000|2020-02-25 03:35:00|814.29|812.79|814.3|812.8|814.5|813|814.08|812.58|0
1582602000000|2020-02-25 03:40:00|814.29|812.79|814.3|812.8|814.5|813|814.09|812.59|0
1582602300000|2020-02-25 03:45:00|814.29|812.79|814.3|812.8|814.5|813|814.07|812.57|0
1582602600000|2020-02-25 03:50:00|814.31|812.81|814.72|813.22|814.84|813.34|814.29|812.79|0
1582602900000|2020-02-25 03:55:00|814.73|813.23|814.93|813.43|814.94|813.44|814.72|813.22|0
1582603200000|2020-02-25 04:00:00|814.94|813.44|814.3|812.8|814.94|813.44|814.09|812.59|0
1582603500000|2020-02-25 04:05:00|814.29|812.79|814.09|812.59|814.3|812.8|814.09|812.59|0
1582603800000|2020-02-25 04:10:00|814.08|812.58|813.88|812.38|814.1|812.6|813.87|812.37|0
1582604100000|2020-02-25 04:15:00|813.87|812.37|814.11|812.61|814.12|812.62|813.86|812.36|0
1582604400000|2020-02-25 04:20:00|814.1|812.6|814.31|812.81|814.32|812.82|814.1|812.6|0
1582604700000|2020-02-25 04:25:00|814.3|812.8|814.95|813.45|814.95|813.45|813.91|812.41|0
1582605000000|2020-02-25 04:30:00|814.94|813.44|814.74|813.24|814.96|813.46|814.73|813.23|0
1582605300000|2020-02-25 04:35:00|814.75|813.25|814.94|813.44|814.94|813.44|814.73|813.23|0
1582605600000|2020-02-25 04:40:00|814.89|813.39|814.75|813.25|814.96|813.46|814.74|813.24|0
1582605900000|2020-02-25 04:45:00|814.76|813.26|814.96|813.46|815.15|813.65|814.76|813.26|0
1582606200000|2020-02-25 04:50:00|814.95|813.45|814.95|813.45|815.15|813.65|814.94|813.44|0
1582606500000|2020-02-25 04:55:00|814.94|813.44|815.15|813.65|815.15|813.65|814.93|813.43|0
1582606800000|2020-02-25 05:00:00|815.09|813.59|815.34|813.84|815.65|814.15|814.95|813.45|0
1582607100000|2020-02-25 05:05:00|815.35|813.85|815.57|814.07|815.76|814.26|815.34|813.84|0
1582607400000|2020-02-25 05:10:00|815.56|814.06|815.56|814.06|815.75|814.25|815.34|813.84|0
1582607700000|2020-02-25 05:15:00|815.59|814.09|815.15|813.65|815.76|814.26|814.93|813.43|0
1582608000000|2020-02-25 05:20:00|815.16|813.66|814.74|813.24|815.36|813.86|814.74|813.24|0
1582608300000|2020-02-25 05:25:00|814.8|813.3|814.95|813.45|815.15|813.65|814.72|813.22|0
1582608600000|2020-02-25 05:30:00|814.94|813.44|814.94|813.44|814.96|813.46|814.72|813.22|0
1582608900000|2020-02-25 05:35:00|814.93|813.43|815.2|813.7|815.2|813.7|814.74|813.24|0
1582609200000|2020-02-25 05:40:00|815.39|813.89|815.59|814.09|815.59|814.09|815.18|813.68|0
1582609500000|2020-02-25 05:45:00|815.58|814.08|815.57|814.07|815.97|814.47|815.18|813.68|0
1582609800000|2020-02-25 05:50:00|815.51|814.01|815.39|813.89|815.58|814.08|814.97|813.47|0
1582610100000|2020-02-25 05:55:00|815.38|813.88|815.78|814.28|815.98|814.48|814.98|813.48|0
1582610400000|2020-02-25 06:00:00|815.79|814.29|815.56|814.06|815.79|814.29|815.15|813.65|0
1582610700000|2020-02-25 06:05:00|815.6|814.1|815.75|814.25|815.97|814.47|815.34|813.84|0
1582611000000|2020-02-25 06:10:00|815.76|814.26|815.98|814.48|816.18|814.68|815.36|813.86|0
1582611300000|2020-02-25 06:15:00|816.04|814.54|816.2|814.7|816.39|814.89|815.59|814.09|0
1582611600000|2020-02-25 06:20:00|816.25|814.75|816.01|814.51|816.4|814.9|815.81|814.31|0
1582611900000|2020-02-25 06:25:00|816.06|814.56|816.4|814.9|816.41|814.91|815.81|814.31|0
1582612200000|2020-02-25 06:30:00|816.41|814.91|816.6|815.1|816.79|815.29|816.2|814.7|0
1582612500000|2020-02-25 06:35:00|816.57|815.07|816.61|815.11|816.61|815.11|816.4|814.9|0
1582612800000|2020-02-25 06:40:00|816.58|815.08|816.42|814.92|816.61|815.11|816.22|814.72|0
1582613100000|2020-02-25 06:45:00|816.48|814.98|815.81|814.31|816.61|815.11|815.81|814.31|0
1582613400000|2020-02-25 06:50:00|815.82|814.32|816.42|814.92|816.62|815.12|815.61|814.11|0
1582613700000|2020-02-25 06:55:00|816.43|814.93|816.64|815.14|817.03|815.53|816.05|814.55|0
1582614000000|2020-02-25 07:00:00|816.63|815.13|816.04|814.54|816.63|815.13|815.62|814.12|0
1582614300000|2020-02-25 07:05:00|816.03|814.53|815.27|813.77|816.25|814.75|815.27|813.77|0
1582614600000|2020-02-25 07:10:00|815.33|813.83|815.68|814.18|815.88|814.38|815.33|813.83|0
1582614900000|2020-02-25 07:15:00|815.69|814.19|815.48|813.98|815.69|814.19|815.26|813.76|0
1582615200000|2020-02-25 07:20:00|815.47|813.97|814.42|812.92|815.49|813.99|814.17|812.67|0
1582615500000|2020-02-25 07:25:00|814.22|812.72|813.41|811.91|814.43|812.93|812.98|811.48|0
1582615800000|2020-02-25 07:30:00|813.42|811.92|813.19|811.69|814.02|812.52|813.19|811.69|0
1582616100000|2020-02-25 07:35:00|813.18|811.68|812.81|811.31|813.42|811.92|812.38|810.88|0
1582616400000|2020-02-25 07:40:00|812.82|811.32|813.44|811.94|813.44|811.94|812.82|811.32|0
1582616700000|2020-02-25 07:45:00|813.38|811.88|813.25|811.75|813.38|811.88|812.82|811.32|0
1582617000000|2020-02-25 07:50:00|813.24|811.74|814.64|813.14|814.85|813.35|813.24|811.74|0
1582617300000|2020-02-25 07:55:00|814.65|813.15|815.27|813.77|815.28|813.78|814.24|812.74|0
1582617600000|2020-02-25 08:00:00|815.22|813.72|817.08|815.98|817.08|816.48|814.06|812.56|125
1582617900000|2020-02-25 08:05:00|818.18|816.08|816.48|815.88|818.18|816.98|816.48|815.18|47
1582618200000|2020-02-25 08:10:00|816.78|815.68|817.98|817.28|818.48|817.68|816.38|815.18|250
1582618500000|2020-02-25 08:15:00|817.78|817.38|817.78|816.68|818.68|817.78|817.28|815.58|89
1582618800000|2020-02-25 08:20:00|817.88|816.78|816.28|815.38|818.08|816.98|816.18|815.38|21
1582619100000|2020-02-25 08:25:00|816.18|815.08|814.08|812.78|816.18|815.08|814.08|812.68|103
1582619400000|2020-02-25 08:30:00|813.98|812.68|813.48|812.78|814.08|813.28|813.08|812.08|80
1582619700000|2020-02-25 08:35:00|813.88|812.88|812.78|812.18|814.38|813.38|812.78|811.78|69
1582620000000|2020-02-25 08:40:00|812.93|812.33|812.73|811.03|813.23|812.53|811.53|810.63|104
1582620300000|2020-02-25 08:45:00|812.53|811.13|809.83|808.93|812.73|811.43|809.83|808.93|155
1582620600000|2020-02-25 08:50:00|809.73|809.03|809.53|808.73|811.13|809.53|809.53|808.73|31
1582620900000|2020-02-25 08:55:00|809.43|808.43|809.13|808.33|809.43|808.63|809.13|808.33|82
1582621200000|2020-02-25 09:00:00|808.93|808.43|808.83|808.23|810.53|808.83|808.83|808.03|126
1582621500000|2020-02-25 09:05:00|808.73|808.13|806.03|805.43|809.43|808.13|806.03|805.23|103
1582621800000|2020-02-25 09:10:00|806.33|805.53|805.53|804.63|806.33|805.63|805.33|804.63|179
1582622100000|2020-02-25 09:15:00|805.43|804.73|804.33|803.43|805.53|804.83|803.73|803.03|72
1582622400000|2020-02-25 09:20:00|804.23|803.53|804.23|803.63|804.23|803.63|803.53|802.43|55
1582622700000|2020-02-25 09:25:00|804.13|802.83|802.93|802.33|804.23|803.23|802.93|802.33|125
1582623000000|2020-02-25 09:30:00|802.83|802.13|802.53|801.63|803.73|802.93|802.13|800.93|744
1582623300000|2020-02-25 09:35:00|802.33|801.53|802.53|801.83|802.53|801.93|802.33|801.33|32
1582623600000|2020-02-25 09:40:00|803.03|801.93|803.43|802.73|803.43|802.73|802.53|801.23|62
1582623900000|2020-02-25 09:45:00|803.93|802.83|806.03|805.23|806.73|805.63|803.93|802.83|141
1582624200000|2020-02-25 09:50:00|805.93|805.03|804.83|803.93|805.93|805.13|803.83|802.63|144
1582624500000|2020-02-25 09:55:00|805.43|804.03|804.73|803.53|805.43|804.13|804.73|803.53|18
1582624800000|2020-02-25 10:00:00|805.73|803.63|807.03|805.53|807.13|805.53|805.73|803.63|106
1582625100000|2020-02-25 10:05:00|807.13|805.63|806.33|805.43|807.13|805.93|806.33|805.33|7
1582625400000|2020-02-25 10:10:00|806.23|805.53|806.33|805.63|806.33|805.63|806.13|805.33|40
1582625700000|2020-02-25 10:15:00|806.23|804.53|805.43|804.13|806.33|805.23|804.93|804.03|30
1582626000000|2020-02-25 10:20:00|805.63|804.53|804.53|803.13|805.63|804.73|804.53|803.13|8
1582626300000|2020-02-25 10:25:00|804.23|803.23|803.33|802.73|804.23|803.33|803.23|802.63|5
1582626600000|2020-02-25 10:30:00|803.23|802.13|802.43|801.13|803.23|802.33|802.13|800.83|71
1582626900000|2020-02-25 10:35:00|802.33|801.23|801.73|801.13|802.43|801.83|801.73|801.03|844
1582627200000|2020-02-25 10:40:00|801.53|801.03|801.43|800.83|802.13|801.13|801.33|800.73|225
1582627500000|2020-02-25 10:45:00|802.13|800.93|801.93|801.13|802.13|801.23|801.43|800.73|67
1582627800000|2020-02-25 10:50:00|801.83|801.03|803.23|801.73|803.53|802.73|801.63|800.83|104
1582628100000|2020-02-25 10:55:00|803.43|801.83|803.43|801.83|804.13|802.63|803.23|801.53|3
1582628400000|2020-02-25 11:00:00|803.53|801.73|802.33|801.03|803.53|801.83|802.23|800.83|0
1582628700000|2020-02-25 11:05:00|802.23|801.13|802.33|801.23|802.33|801.23|801.33|800.73|43
1582629000000|2020-02-25 11:10:00|801.93|801.33|803.73|802.83|803.73|802.83|801.83|801.13|74
1582629300000|2020-02-25 11:15:00|803.93|803.23|804.03|802.83|804.53|803.83|803.93|802.83|25
1582629600000|2020-02-25 11:20:00|803.93|802.93|803.93|802.83|803.93|802.93|803.83|802.83|0
1582629900000|2020-02-25 11:25:00|803.83|802.93|804.73|803.73|805.03|803.73|803.83|802.83|4
1582630200000|2020-02-25 11:30:00|805.63|803.83|807.63|806.03|807.63|806.33|805.33|803.83|383
1582630500000|2020-02-25 11:35:00|807.73|806.13|808.83|807.93|808.83|808.23|807.63|805.53|130
1582630800000|2020-02-25 11:40:00|808.73|806.83|808.53|807.73|808.93|807.73|807.83|806.33|148
1582631100000|2020-02-25 11:45:00|808.63|807.93|808.53|807.43|808.73|808.03|808.23|806.93|80
1582631400000|2020-02-25 11:50:00|809.03|807.33|808.73|807.13|809.03|807.43|807.73|806.83|120
1582631700000|2020-02-25 11:55:00|808.63|807.23|808.33|807.13|808.73|807.33|807.73|807.13|56
1582632000000|2020-02-25 12:00:00|808.43|807.23|808.53|807.53|808.53|807.73|808.33|807.13|4
1582632300000|2020-02-25 12:05:00|808.13|807.43|808.13|807.43|808.13|807.73|807.93|807.13|97
1582632600000|2020-02-25 12:10:00|808.53|807.33|807.93|807.33|808.53|807.63|807.93|807.13|80
1582632900000|2020-02-25 12:15:00|808.13|807.23|808.13|807.33|808.13|807.53|808.13|807.13|33
1582633200000|2020-02-25 12:20:00|807.93|807.43|808.13|807.33|808.13|807.43|807.73|807.03|59
1582633500000|2020-02-25 12:25:00|808.53|807.43|808.73|807.33|808.73|808.03|808.53|807.03|45
1582633800000|2020-02-25 12:30:00|808.43|807.23|808.73|807.83|808.73|807.93|808.33|807.13|3
1582634100000|2020-02-25 12:35:00|809.53|807.93|809.53|808.83|809.53|808.83|809.53|807.83|21
1582634400000|2020-02-25 12:40:00|809.59|808.89|809.19|807.69|810.39|809.09|808.79|807.59|67
1582634700000|2020-02-25 12:45:00|809.29|807.59|809.89|808.39|809.89|808.59|809.09|807.49|0
1582635000000|2020-02-25 12:50:00|809.69|808.49|810.09|809.29|810.09|809.29|809.69|808.09|11
1582635300000|2020-02-25 12:55:00|810.39|809.39|810.99|810.29|810.99|810.29|810.39|808.99|56
1582635600000|2020-02-25 13:00:00|810.89|810.39|809.19|808.19|811.39|810.49|809.19|808.09|100
1582635900000|2020-02-25 13:05:00|809.09|808.29|809.29|808.39|809.29|808.39|808.19|807.49|32
1582636200000|2020-02-25 13:10:00|809.69|808.49|809.59|808.49|810.49|809.89|809.59|808.39|84
1582636500000|2020-02-25 13:15:00|809.89|808.39|808.89|807.19|809.89|808.49|808.89|807.19|10
1582636800000|2020-02-25 13:20:00|808.99|807.29|808.49|807.09|809.09|807.79|808.39|807.09|5
1582637100000|2020-02-25 13:25:00|808.59||807.89||808.59||807.89||5
1582637400000|2020-02-25 13:30:00|808.09|806.69|807.59|805.99|808.09|806.69|806.89|805.79|113
1582637700000|2020-02-25 13:35:00|807.69|806.09|807.99|806.89|807.99|806.99|807.49|805.99|0
1582638000000|2020-02-25 13:40:00|808.09|806.99|808.59|807.19|808.59|807.29|808.09|806.79|4
1582638300000|2020-02-25 13:45:00|808.69|807.29|808.29|807.29|808.69|807.49|808.09|806.59|7
1582638600000|2020-02-25 13:50:00|808.89|807.39|808.89|807.79|808.89|807.79|808.89|807.29|11
1582638900000|2020-02-25 13:55:00|809.29|807.89|809.09|807.79|809.39|807.89|808.59|807.79|2
1582639200000|2020-02-25 14:00:00|808.99|808.59|809.39|808.59|809.49|808.59|808.79|808.59|25
1582639500000|2020-02-25 14:05:00|809.49|808.89|809.09|807.89|809.69|808.89|809.09|807.89|46
1582639800000|2020-02-25 14:10:00|808.79|807.79|809.09|808.39|809.09|808.39|808.79|807.49|8
1582640100000|2020-02-25 14:15:00|809.69|808.49|809.59|808.99|809.69|808.99|809.59|808.39|29
1582640400000|2020-02-25 14:20:00|809.69|809.09|811.39|810.19|811.49|810.19|809.69|808.99|40
1582640700000|2020-02-25 14:25:00|811.29|809.99|810.39|809.59|811.39|809.99|810.09|809.29|133
1582641000000|2020-02-25 14:30:00|810.49|809.69|810.59|809.79|810.69|810.09|810.49|809.59|234
1582641300000|2020-02-25 14:35:00|810.29|809.69|810.49|809.49|811.09|809.79|810.19|809.49|273
1582641600000|2020-02-25 14:40:00|810.19|809.69|810.19|808.69|810.49|809.89|809.49|808.69|184
1582641900000|2020-02-25 14:45:00|810.09|808.59|809.89|809.19|810.19|809.19|809.19|808.19|16
1582642200000|2020-02-25 14:50:00|809.99|809.39|809.39|808.49|809.99|809.39|808.79|807.29|93
1582642500000|2020-02-25 14:55:00|809.49|808.69|810.49|809.39|810.99|809.89|808.99|807.79|94
1582642800000|2020-02-25 15:00:00|810.39|809.29|810.29|808.79|811.09|810.09|810.09|808.59|73
1582643100000|2020-02-25 15:05:00|810.19|808.69|810.49|808.99|810.49|809.79|810.19|808.69|62
1582643400000|2020-02-25 15:10:00|810.21|808.71|809.61|809.01|810.51|809.81|808.91|808.21|151
1582643700000|2020-02-25 15:15:00|809.51|808.21|809.51|808.21|809.61|808.91|807.71|807.11|335
1582644000000|2020-02-25 15:20:00||799.01||799.01||799.01||799.01|440
1582644300000|2020-02-25 15:25:00|||||||||461
1582644600000|2020-02-25 15:30:00|||||||||310
1582644900000|2020-02-25 15:35:00|804.58|803.08|805.4|803.9|805.67|804.17|804.57|803.07|0
1582645200000|2020-02-25 15:40:00|805.39|803.89|806.74|805.24|806.94|805.44|804.5|803|0
1582645500000|2020-02-25 15:45:00|806.73|805.23|804.48|802.98|807.16|805.66|804.28|802.78|0
1582645800000|2020-02-25 15:50:00|804.47|802.97|803.49|801.99|804.49|802.99|802.13|800.63|0
1582646100000|2020-02-25 15:55:00|803.5|802|803.67|802.17|803.86|802.36|802.45|800.95|0
1582646400000|2020-02-25 16:00:00|803.66|802.16|803.11|801.61|804.75|803.25|802.89|801.39|0
1582646700000|2020-02-25 16:05:00|803.1|801.6|802.59|801.09|804.6|803.1|802.22|800.72|0
1582647000000|2020-02-25 16:10:00|802.58|801.08|803.35|801.85|804.52|803.02|802.35|800.85|0
1582647300000|2020-02-25 16:15:00|803.21|801.71|802.21|800.71|803.36|801.86|801.28|799.78|0
1582647600000|2020-02-25 16:20:00|802.15|800.65|801.85|800.35|802.65|801.15|801.1|799.6|0
1582647900000|2020-02-25 16:25:00|801.86|800.36|802.21|800.71|803.63|802.13|801.42|799.92|0
1582648200000|2020-02-25 16:30:00|802.16|800.66|802.28|800.78|802.92|801.42|801.1|799.6|0
1582648500000|2020-02-25 16:35:00|802.3|800.8|802.89|801.39|803.13|801.63|801.19|799.69|0
1582648800000|2020-02-25 16:40:00|802.9|801.4|800.15|798.65|802.91|801.41|800.13|798.63|0
1582649100000|2020-02-25 16:45:00|800.16|798.66|802.8|801.3|803.02|801.52|800.15|798.65|0
1582649400000|2020-02-25 16:50:00|802.79|801.29|803.83|802.33|803.83|802.33|802.35|800.85|0
1582649700000|2020-02-25 16:55:00|803.82|802.32|802.93|801.43|804.04|802.54|802.35|800.85|0
1582650000000|2020-02-25 17:00:00|802.79|801.29|802.74|801.24|804.03|802.53|802.72|801.22|0
1582650300000|2020-02-25 17:05:00|802.8|801.3|803.13|801.63|803.54|802.04|802.66|801.16|0
1582650600000|2020-02-25 17:10:00|803.12|801.62|803.09|801.59|804.19|802.69|803.08|801.58|0
1582650900000|2020-02-25 17:15:00|803.08|801.58|801.93|800.43|803.22|801.72|801.52|800.02|0
1582651200000|2020-02-25 17:20:00|801.92|800.42|801.29|799.79|802.16|800.66|801.25|799.75|0
1582651500000|2020-02-25 17:25:00|801.3|799.8|801.28|799.78|801.73|800.23|801.02|799.52|0
1582651800000|2020-02-25 17:30:00|801.26|799.76|802.4|800.9|802.6|801.1|801.07|799.57|0
1582652100000|2020-02-25 17:35:00|802.39|800.89|803.02|801.52|803.07|801.57|802.38|800.88|0
1582652400000|2020-02-25 17:40:00|803.01|801.51|801.17|799.67|803.02|801.52|800.93|799.43|0
1582652700000|2020-02-25 17:45:00|801.16|799.66|800.03|798.53|801.18|799.68|800|798.5|0
1582653000000|2020-02-25 17:50:00|800.04|798.54|800.88|799.38|801.1|799.6|799.99|798.49|0
1582653300000|2020-02-25 17:55:00|800.89|799.39|799.79|798.29|801.1|799.6|799.58|798.08|0
1582653600000|2020-02-25 18:00:00|799.77|798.27|799.58|798.08|800.68|799.18|799.07|797.57|0
1582653900000|2020-02-25 18:05:00|799.57|798.07|800.45|798.95|800.5|799|799.33|797.83|0
1582654200000|2020-02-25 18:10:00|800.46|798.96|800.43|798.93|801.15|799.65|800.2|798.7|0
1582654500000|2020-02-25 18:15:00|800.39|798.89|799.02|797.52|800.86|799.36|798.97|797.47|0
1582654800000|2020-02-25 18:20:00|799.03|797.53|799.56|798.06|799.61|798.11|799.02|797.52|0
1582655100000|2020-02-25 18:25:00|799.57|798.07|799.38|797.88|800.01|798.51|798.91|797.41|0
1582655400000|2020-02-25 18:30:00|799.39|797.89|798.92|797.42|799.39|797.89|798.23|796.73|0
1582655700000|2020-02-25 18:35:00|798.95|797.45|798.62|797.12|799.02|797.52|798.19|796.69|0
1582656000000|2020-02-25 18:40:00|798.56|797.06|799.12|797.62|799.36|797.86|798.16|796.66|0
1582656300000|2020-02-25 18:45:00|799.09|797.59|798.65|797.15|799.35|797.85|798.65|797.15|0
1582656600000|2020-02-25 18:50:00|798.66|797.16|797.83|796.33|799.59|798.09|797.54|796.04|0
1582656900000|2020-02-25 18:55:00|797.82|796.32|796.43|794.93|798.04|796.54|796.43|794.93|0
1582657200000|2020-02-25 19:00:00|796.44|794.94|796.3|794.8|796.66|795.16|795.55|794.05|0
1582657500000|2020-02-25 19:05:00|796.29|794.79|793.78|792.28|796.74|795.24|793.27|791.77|0
1582657800000|2020-02-25 19:10:00|793.83|792.33|795.86|794.36|795.9|794.4|793.11|791.61|0
1582658100000|2020-02-25 19:15:00|795.87|794.37|793.66|792.16|795.88|794.38|793.22|791.72|0
1582658400000|2020-02-25 19:20:00|793.64|792.14|793.54|792.04|794.58|793.08|793.21|791.71|0
1582658700000|2020-02-25 19:25:00|793.55|792.05|792.57|791.07|794.23|792.73|792.56|791.06|0
1582659000000|2020-02-25 19:30:00|792.58|791.08|792.44|790.94|793.37|791.87|791.64|790.14|0
1582659300000|2020-02-25 19:35:00|792.42|790.92|791.12|789.62|792.49|790.99|790.92|789.42|0
1582659600000|2020-02-25 19:40:00|791.11|789.61|793.63|792.13|793.65|792.15|790.89|789.39|0
1582659900000|2020-02-25 19:45:00|793.64|792.14|794.49|792.99|794.76|793.26|792.59|791.09|0
1582660200000|2020-02-25 19:50:00|794.5|793|795.62|794.12|795.62|794.12|793.99|792.49|0
1582660500000|2020-02-25 19:55:00|795.63|794.13|795.35|793.85|796.06|794.56|795.11|793.61|0
1582660800000|2020-02-25 20:00:00|795.36|793.86|796.46|794.96|797.82|796.32|795.36|793.86|0
1582661100000|2020-02-25 20:05:00|796.45|794.95|796.75|795.25|797.97|796.47|796.25|794.75|0
1582661400000|2020-02-25 20:10:00|796.72|795.22|795.24|793.74|797|795.5|795.2|793.7|0
1582661700000|2020-02-25 20:15:00|795.23|793.73|794.61|793.11|796.38|794.88|794.52|793.02|0
1582662000000|2020-02-25 20:20:00|794.62|793.12|793.03|791.53|795.07|793.57|792.3|790.8|0
1582662300000|2020-02-25 20:25:00|793.02|791.52|793.26|791.76|794.17|792.67|792.55|791.05|0
1582662600000|2020-02-25 20:30:00|793.25|791.75|791.68|790.18|793.37|791.87|790.74|789.24|0
1582662900000|2020-02-25 20:35:00|791.67|790.17|790.97|789.47|791.7|790.2|790.53|789.03|0
1582663200000|2020-02-25 20:40:00|790.96|789.46|792.78|791.28|793.48|791.98|790.96|789.46|0
1582663500000|2020-02-25 20:45:00|792.86|791.36|793.03|791.53|794.69|793.19|792.85|791.35|0
1582663800000|2020-02-25 20:50:00|793.07|791.57|791.93|790.43|793.07|791.57|791.68|790.18|0
1582664100000|2020-02-25 20:55:00|791.95|790.45|791.85|790.35|792.4|790.9|791.26|789.76|0
1582664400000|2020-02-25 21:00:00|791.84|790.34|793.41|791.91|793.56|792.06|790.85|789.35|0
1582664700000|2020-02-25 21:05:00|793.42|791.92|793.28|791.78|793.5|792|791.94|790.44|0
1582665000000|2020-02-25 21:10:00|793.27|791.77|793.12|791.62|793.41|791.91|792.42|790.92|0
1582665300000|2020-02-25 21:15:00|793.14|791.64|793.21|791.71|793.27|791.77|793.1|791.6|0
1582665600000|2020-02-25 21:20:00|793.23|791.73|793.23|791.73|793.27|791.77|793.1|791.6|0
1582665900000|2020-02-25 21:25:00|793.19|791.69|792.88|791.38|793.19|791.69|792.84|791.34|0
1582666200000|2020-02-25 21:30:00|792.83|791.33|794.61|793.11|794.67|793.17|792.83|791.33|0
1582666500000|2020-02-25 21:35:00|794.62|793.12|795.2|793.7|795.61|794.11|794.33|792.83|0
1582666800000|2020-02-25 21:40:00|795.21|793.71|795|793.5|795.42|793.92|794.46|792.96|0
1582667100000|2020-02-25 21:45:00|794.99|793.49|795.28|793.78|796.09|794.59|794.94|793.44|0
1582667400000|2020-02-25 21:50:00|795.29|793.79|794.74|793.24|795.35|793.85|794.74|793.24|0
1582667700000|2020-02-25 21:55:00|794.75|793.25|794.6|793.1|794.81|793.31|794.39|792.89|0
1582668000000|2020-02-25 22:00:00|794.56|793.06|794.51|793.01|794.62|793.12|794.47|792.97|0
1582668300000|2020-02-25 22:05:00|794.49|792.99|794.3|792.8|794.56|793.06|794.3|792.8|0
1582668600000|2020-02-25 22:10:00|794.28|792.78|794.3|792.8|794.47|792.97|794.24|792.74|0
1582668900000|2020-02-25 22:15:00|794.28|792.78|793.33|791.83|794.28|792.78|793.33|791.83|0
1582669200000|2020-02-25 22:20:00|793.29|791.79|793.38|791.88|793.59|792.09|793.18|791.68|0
1582669500000|2020-02-25 22:25:00|793.42|791.92|793.18|791.68|793.42|791.92|793.12|791.62|0
1582669800000|2020-02-25 22:30:00|793.1|791.6|793.36|791.86|793.38|791.88|793.08|791.58|0
1582670100000|2020-02-25 22:35:00|793.38|791.88|793.35|791.85|793.46|791.96|793.35|791.85|0
1582670400000|2020-02-25 22:40:00|793.36|791.86|793.27|791.77|793.46|791.96|793.25|791.75|0
1582670700000|2020-02-25 22:45:00|793.36|791.86|793.2|791.7|793.42|791.92|793.2|791.7|0
1582671000000|2020-02-25 22:50:00|793.29|791.79|793.44|791.94|793.57|792.07|793.29|791.79|0
1582671300000|2020-02-25 22:55:00|793.46|791.96|793.74|792.24|793.91|792.41|793.46|791.96|0
1582671600000|2020-02-25 23:00:00|793.75|792.25|794.98|793.48|795.79|794.29|793.73|792.23|0
1582671900000|2020-02-25 23:05:00|794.97|793.47|796.47|794.97|796.72|795.22|794.83|793.33|0
1582672200000|2020-02-25 23:10:00|796.46|794.96|796.6|795.1|796.6|795.1|796.14|794.64|0
1582672500000|2020-02-25 23:15:00|796.59|795.09|796.27|794.77|796.95|795.45|796.14|794.64|0
1582672800000|2020-02-25 23:20:00|796.28|794.78|795.93|794.43|796.54|795.04|795.66|794.16|0
1582673100000|2020-02-25 23:25:00|795.94|794.44|796.67|795.17|796.82|795.32|795.94|794.44|0
1582673400000|2020-02-25 23:30:00|796.68|795.18|797.08|795.58|797.14|795.64|796.3|794.8|0
1582673700000|2020-02-25 23:35:00|797.09|795.59|796.21|794.71|797.14|795.64|795.8|794.3|0
1582674000000|2020-02-25 23:40:00|796.22|794.72|797.01|795.51|797.08|795.58|796.21|794.71|0
1582674300000|2020-02-25 23:45:00|797.02|795.52|798.08|796.58|798.36|796.86|796.88|795.38|0
1582674600000|2020-02-25 23:50:00|798.09|796.59|797.71|796.21|798.23|796.73|797.59|796.09|0
1582674900000|2020-02-25 23:55:00|797.69|796.19|797.88|796.38|797.89|796.39|797.08|795.58|0
1582675200000|2020-02-26 00:00:00|797.84|796.34|797.62|796.12|798.08|796.58|797.21|795.71|0
1582675500000|2020-02-26 00:05:00|797.61|796.11|797.95|796.45|798.02|796.52|797.41|795.91|0
1582675800000|2020-02-26 00:10:00|797.94|796.44|796.78|795.28|797.94|796.44|796.18|794.68|0
1582676100000|2020-02-26 00:15:00|796.77|795.27|795.59|794.09|797.26|795.76|795.58|794.08|0
1582676400000|2020-02-26 00:20:00|795.58|794.08|796.48|794.98|796.5|795|795.35|793.85|0
1582676700000|2020-02-26 00:25:00|796.42|794.92|796.92|795.42|796.93|795.43|795.65|794.15|0
1582677000000|2020-02-26 00:30:00|796.91|795.41|796.49|794.99|796.91|795.41|796.48|794.98|0
1582677300000|2020-02-26 00:35:00|796.48|794.98|795.74|794.24|796.93|795.43|795.52|794.02|0
1582677600000|2020-02-26 00:40:00|795.73|794.23|796.69|795.19|796.81|795.31|795.73|794.23|0
1582677900000|2020-02-26 00:45:00|796.72|795.22|797.04|795.54|797.05|795.55|796.15|794.65|0
1582678200000|2020-02-26 00:50:00|797.03|795.53|796.17|794.67|797.03|795.53|795.73|794.23|0
1582678500000|2020-02-26 00:55:00|796.18|794.68|794.21|792.71|796.38|794.88|794.21|792.71|0
1582678800000|2020-02-26 01:00:00|794.15|792.65|792.76|791.26|794.76|793.26|792.06|790.56|0
1582679100000|2020-02-26 01:05:00|792.75|791.25|792.54|791.04|793.89|792.39|792.33|790.83|0
1582679400000|2020-02-26 01:10:00|792.55|791.05|793.38|791.88|793.43|791.93|792.33|790.83|0
1582679700000|2020-02-26 01:15:00|793.37|791.87|794.28|792.78|794.94|793.44|793.17|791.67|0
1582680000000|2020-02-26 01:20:00|794.27|792.77|795.32|793.82|795.36|793.86|793.86|792.36|0
1582680300000|2020-02-26 01:25:00|795.31|793.81|795.31|793.81|795.73|794.23|794.85|793.35|0
1582680600000|2020-02-26 01:30:00|795.32|793.82|795.95|794.45|795.99|794.49|795.11|793.61|0
1582680900000|2020-02-26 01:35:00|795.96|794.46|797.09|795.59|797.09|795.59|795.95|794.45|0
1582681200000|2020-02-26 01:40:00|797.08|795.58|795.55|794.05|797.08|795.58|795.34|793.84|0
1582681500000|2020-02-26 01:45:00|795.56|794.06|795.12|793.62|796.24|794.74|794.89|793.39|0
1582681800000|2020-02-26 01:50:00|795.11|793.61|795.35|793.85|795.82|794.32|794.91|793.41|0
1582682100000|2020-02-26 01:55:00|795.34|793.84|795.94|794.44|796.64|795.14|795.34|793.84|0
1582682400000|2020-02-26 02:00:00|795.93|794.43|794.83|793.33|795.93|794.43|794.6|793.1|0
1582682700000|2020-02-26 02:05:00|794.82|793.32|796.22|794.72|796.22|794.72|794.82|793.32|0
1582683000000|2020-02-26 02:10:00|796.23|794.73|799.09|797.59|799.09|797.59|796.23|794.73|0
1582683300000|2020-02-26 02:15:00|799.08|797.58|799.5|798|799.52|798.02|798.66|797.16|0
1582683600000|2020-02-26 02:20:00|799.44|797.94|799.33|797.83|799.5|798|798.21|796.71|0
1582683900000|2020-02-26 02:25:00|799.34|797.84|799.41|797.91|799.84|798.34|799.08|797.58|0
1582684200000|2020-02-26 02:30:00|799.43|797.93|799.77|798.27|800.59|799.09|799.43|797.93|0
1582684500000|2020-02-26 02:35:00|799.76|798.26|801.47|799.97|801.48|799.98|799.76|798.26|0
1582684800000|2020-02-26 02:40:00|801.46|799.96|800.8|799.3|801.46|799.96|800.37|798.87|0
1582685100000|2020-02-26 02:45:00|800.81|799.31|800.07|798.57|801.03|799.53|799.85|798.35|0
1582685400000|2020-02-26 02:50:00|800.06|798.56|799.44|797.94|800.5|799|799.44|797.94|0
1582685700000|2020-02-26 02:55:00|799.43|797.93|799.87|798.37|800.08|798.58|799.42|797.92|0
1582686000000|2020-02-26 03:00:00|799.9|798.4|800.3|798.8|800.53|799.03|799.9|798.4|0
1582686300000|2020-02-26 03:05:00|800.31|798.81|799.68|798.18|800.31|798.81|799.25|797.75|0
1582686600000|2020-02-26 03:10:00|799.69|798.19|800.57|799.07|800.77|799.27|799.49|797.99|0
1582686900000|2020-02-26 03:15:00|800.56|799.06|799.72|798.22|800.58|799.08|799.71|798.21|0
1582687200000|2020-02-26 03:20:00|799.73|798.23|799.73|798.23|799.94|798.44|799.49|797.99|0
1582687500000|2020-02-26 03:25:00|799.72|798.22|800.25|798.75|800.37|798.87|799.72|798.22|0
1582687800000|2020-02-26 03:30:00|800.22|798.72|799.04|797.54|800.22|798.72|798.38|796.88|0
1582688100000|2020-02-26 03:35:00|799.05|797.55|799.47|797.97|799.92|798.42|799.04|797.54|0
1582688400000|2020-02-26 03:40:00|799.46|797.96|799.88|798.38|800|798.5|799.26|797.76|0
1582688700000|2020-02-26 03:45:00|799.89|798.39|800.1|798.6|800.33|798.83|799.87|798.37|0
1582689000000|2020-02-26 03:50:00|800.13|798.63|799.24|797.74|800.3|798.8|799.23|797.73|0
1582689300000|2020-02-26 03:55:00|799.23|797.73|799.67|798.17|799.87|798.37|799.23|797.73|0
1582689600000|2020-02-26 04:00:00|799.66|798.16|799.01|797.51|799.88|798.38|798.99|797.49|0
1582689900000|2020-02-26 04:05:00|799.06|797.56|798.96|797.46|799.21|797.71|798.55|797.05|0
1582690200000|2020-02-26 04:10:00|798.97|797.47|798.33|796.83|798.97|797.47|798.31|796.81|0
1582690500000|2020-02-26 04:15:00|798.32|796.82|798.08|796.58|798.53|797.03|797.67|796.17|0
1582690800000|2020-02-26 04:20:00|798.09|796.59|798.76|797.26|798.78|797.28|798.08|796.58|0
1582691100000|2020-02-26 04:25:00|798.77|797.27|798.58|797.08|798.78|797.28|798.36|796.86|0
1582691400000|2020-02-26 04:30:00|798.59|797.09|798.57|797.07|799.01|797.51|798.41|796.91|0
1582691700000|2020-02-26 04:35:00|798.56|797.06|799.02|797.52|799.37|797.87|798.34|796.84|0
1582692000000|2020-02-26 04:40:00|799.01|797.51|798.82|797.32|799.24|797.74|798.8|797.3|0
1582692300000|2020-02-26 04:45:00|798.81|797.31|799.46|797.96|799.87|798.37|798.81|797.31|0
1582692600000|2020-02-26 04:50:00|799.45|797.95|799.43|797.93|799.67|798.17|799.42|797.92|0
1582692900000|2020-02-26 04:55:00|799.42|797.92|799.41|797.91|799.64|798.14|798.98|797.48|0
1582693200000|2020-02-26 05:00:00|799.4|797.9|799.13|797.63|800|798.5|798.73|797.23|0
1582693500000|2020-02-26 05:05:00|799.14|797.64|799.98|798.48|799.99|798.49|798.94|797.44|0
1582693800000|2020-02-26 05:10:00|799.99|798.49|799.57|798.07|800.38|798.88|799.57|798.07|0
1582694100000|2020-02-26 05:15:00|799.59|798.09|799.53|798.03|799.79|798.29|799.52|798.02|0
1582694400000|2020-02-26 05:20:00|799.54|798.04|799.32|797.82|799.54|798.04|798.87|797.37|0
1582694700000|2020-02-26 05:25:00|799.31|797.81|799.55|798.05|800.17|798.67|799.08|797.58|0
1582695000000|2020-02-26 05:30:00|799.56|798.06|800.55|799.05|800.59|799.09|799.54|798.04|0
1582695300000|2020-02-26 05:35:00|800.54|799.04|799.71|798.21|800.96|799.46|799.7|798.2|0
1582695600000|2020-02-26 05:40:00|799.72|798.22|800.35|798.85|800.37|798.87|799.51|798.01|0
1582695900000|2020-02-26 05:45:00|800.32|798.82|800.19|798.69|800.34|798.84|799.91|798.41|0
1582696200000|2020-02-26 05:50:00|800.18|798.68|800.38|798.88|800.4|798.9|799.96|798.46|0
1582696500000|2020-02-26 05:55:00|800.37|798.87|800.58|799.08|800.82|799.32|800.37|798.87|0
1582696800000|2020-02-26 06:00:00|800.59|799.09|799.73|798.23|800.59|799.09|799.72|798.22|0
1582697100000|2020-02-26 06:05:00|799.72|798.22|799.09|797.59|799.93|798.43|798.86|797.36|0
1582697400000|2020-02-26 06:10:00|799.08|797.58|798.22|796.72|799.1|797.6|798.01|796.51|0
1582697700000|2020-02-26 06:15:00|798.21|796.71|798.66|797.16|798.95|797.45|797.56|796.06|0
1582698000000|2020-02-26 06:20:00|798.6|797.1|798.42|796.92|798.67|797.17|798.19|796.69|0
1582698300000|2020-02-26 06:25:00|798.43|796.93|798.39|796.89|798.43|796.93|797.99|796.49|0
1582698600000|2020-02-26 06:30:00|798.38|796.88|798.11|796.61|798.59|797.09|797.97|796.47|0
1582698900000|2020-02-26 06:35:00|798.12|796.62|798.01|796.51|798.46|796.96|798.01|796.51|0
1582699200000|2020-02-26 06:40:00|798|796.5|797.8|796.3|798|796.5|797.37|795.87|0
1582699500000|2020-02-26 06:45:00|797.81|796.31|798.02|796.52|798.02|796.52|797.79|796.29|0
1582699800000|2020-02-26 06:50:00|798.01|796.51|797.19|795.69|798.02|796.52|797|795.5|0
1582700100000|2020-02-26 06:55:00|797.39|795.89|795.88|794.38|797.39|795.89|794.84|793.34|0
1582700400000|2020-02-26 07:00:00|795.83|794.33|796.44|794.94|797.52|796.02|795.62|794.12|0
1582700700000|2020-02-26 07:05:00|796.45|794.95|796.97|795.47|797.38|795.88|796.44|794.94|0
1582701000000|2020-02-26 07:10:00|796.96|795.46|795.76|794.26|797.41|795.91|795.55|794.05|0
1582701300000|2020-02-26 07:15:00|795.75|794.25|795.19|793.69|796.2|794.7|794.72|793.22|0
1582701600000|2020-02-26 07:20:00|795.18|793.68|794.75|793.25|796.15|794.65|794.32|792.82|0
1582701900000|2020-02-26 07:25:00|794.91|793.41|795.2|793.7|796.04|794.54|794.58|793.08|0
1582702200000|2020-02-26 07:30:00|795.15|793.65|794.34|792.84|795.41|793.91|794.33|792.83|0
1582702500000|2020-02-26 07:35:00|794.4|792.9|794.99|793.49|795.18|793.68|794.33|792.83|0
1582702800000|2020-02-26 07:40:00|795.18|793.68|794.16|792.66|795.38|793.88|793.9|792.4|0
1582703100000|2020-02-26 07:45:00|794.15|792.65|795.69|794.19|795.7|794.2|794.15|792.65|0
1582703400000|2020-02-26 07:50:00|795.7|794.2|795.15|793.65|796.3|794.8|794.62|793.12|0
1582703700000|2020-02-26 07:55:00|795.16|793.66|797.45|795.95|797.46|795.96|795.15|793.65|0
1582704000000|2020-02-26 08:00:00|797.34|795.84|794.91|792.81|798|796.5|792.81|791.51|264
1582704300000|2020-02-26 08:05:00|794.81|792.71|797.31|796.01|797.41|796.01|794.61|792.61|138
1582704600000|2020-02-26 08:10:00|797.41|795.31|794.71|794.01|797.41|795.91|794.61|794.01|315
1582704900000|2020-02-26 08:15:00|794.61|794.21|792.31|790.71|795.51|794.21|791.51|790.51|110
1582705200000|2020-02-26 08:20:00|792.41|790.81|792.31|791.21|792.51|791.31|790.91|789.51|199
1582705500000|2020-02-26 08:25:00|792.21|790.51|790.51|789.01|792.41|791.21|790.51|789.01|220
1582705800000|2020-02-26 08:30:00|790.41|789.11|789.81|788.11|790.51|789.11|789.51|788.01|518
1582706100000|2020-02-26 08:35:00|789.91|788.21|790.81|789.11|790.81|790.01|789.71|788.01|114
1582706400000|2020-02-26 08:40:00|790.73|789.03|788.73|787.73|790.73|789.63|788.33|787.73|114
1582706700000|2020-02-26 08:45:00|788.63|786.63|785.23|784.13|788.83|787.13|785.23|784.13|282
1582707000000|2020-02-26 08:50:00|785.33|784.43|783.83|782.93|785.93|784.63|783.63|782.43|42
1582707300000|2020-02-26 08:55:00|784.53|783.03|786.33|785.63|786.33|785.63|784.23|782.73|116
1582707600000|2020-02-26 09:00:00|786.63|785.83|783.53|782.43|786.63|785.83|783.53|782.43|120
1582707900000|2020-02-26 09:05:00|783.43|782.33|780.93|780.03|783.43|782.33|780.73|780.03|40
1582708200000|2020-02-26 09:10:00|780.83|779.93|780.43|779.53|781.23|779.93|779.53|778.53|33
1582708500000|2020-02-26 09:15:00|781.43|779.73|783.63|782.03|784.03|782.73|780.93|779.53|45
1582708800000|2020-02-26 09:20:00|783.53|781.93|782.33|781.33|783.63|782.63|782.23|781.33|295
1582709100000|2020-02-26 09:25:00|782.23|781.23|783.03|781.33|783.13|781.43|781.83|780.63|23
1582709400000|2020-02-26 09:30:00|783.13|781.43|785.33|784.13|785.33|784.33|782.43|780.83|47
1582709700000|2020-02-26 09:35:00|785.53|784.23|787.23|786.53|787.43|786.63|785.53|783.73|49
1582710000000|2020-02-26 09:40:00|787.33|786.33|786.13|784.93|788.23|786.93|786.13|784.93|241
1582710300000|2020-02-26 09:45:00|786.53|785.03|785.83|784.93|786.53|785.83|785.73|784.93|3
1582710600000|2020-02-26 09:50:00|785.93|785.03|787.43|784.93|787.43|785.63|785.53|784.93|41
1582710900000|2020-02-26 09:55:00|787.23|785.03|785.53|784.93|787.23|785.33|785.53|784.93|10
1582711200000|2020-02-26 10:00:00|785.63|785.13|785.93|785.23|786.03|785.33|785.63|784.93|39
1582711500000|2020-02-26 10:05:00|787.03|785.33|788.43|786.83|788.43|786.83|786.83|785.33|19
1582711800000|2020-02-26 10:10:00|788.53|786.93|787.23|785.63|788.53|786.93|787.23|785.63|1
1582712100000|2020-02-26 10:15:00|787.33|785.73|787.83|786.43|787.83|786.63|787.03|785.43|22
1582712400000|2020-02-26 10:20:00|787.73|786.53|787.23|785.93|788.83|787.43|787.23|785.73|50
1582712700000|2020-02-26 10:25:00|786.43|785.83|788.23|786.73|788.63|786.93|786.23|785.03|87
1582713000000|2020-02-26 10:30:00|788.33|786.63|787.93|786.33|788.33|786.93|787.43|785.83|30
1582713300000|2020-02-26 10:35:00|787.83|786.23|787.73|786.13|787.93|786.63|787.03|785.63|19
1582713600000|2020-02-26 10:40:00|787.83|786.23|786.83|785.53|787.93|786.33|786.13|785.33|25
1582713900000|2020-02-26 10:45:00|786.43|786.03|784.93|783.93|787.83|786.03|784.93|783.93|30
1582714200000|2020-02-26 10:50:00|784.83|783.83|784.53|783.13|785.23|783.93|783.43|782.43|126
1582714500000|2020-02-26 10:55:00|784.33|783.23|785.93|783.73|786.13|784.73|784.33|783.23|21
1582714800000|2020-02-26 11:00:00|786.03|783.83|785.63|784.33|786.13|784.93|785.33|783.73|201
1582715100000|2020-02-26 11:05:00|786.53|784.43|788.03|786.93|788.73|787.63|786.53|784.33|90
1582715400000|2020-02-26 11:10:00|787.93|787.03|787.93|786.83|788.23|787.03|787.53|786.43|44
1582715700000|2020-02-26 11:15:00|787.83|787.03|788.33|787.33|789.03|787.83|787.43|787.03|112
1582716000000|2020-02-26 11:20:00|788.83|787.43|789.73|788.43|790.43|789.83|788.83|787.43|149
1582716300000|2020-02-26 11:25:00|790.23|788.53|790.23|788.63|790.73|790.03|790.23|788.43|162
1582716600000|2020-02-26 11:30:00|790.13|788.73|790.03|788.33|790.73|789.03|789.93|788.33|0
1582716900000|2020-02-26 11:35:00|789.93|788.43|791.33|789.83|791.43|789.83|789.73|788.03|0
1582717200000|2020-02-26 11:40:00|791.43|789.73|791.63|790.93|791.63|790.93|791.33|789.63|36
1582717500000|2020-02-26 11:45:00|792.43|791.03|792.53|790.93|793.13|792.03|792.13|790.73|47
1582717800000|2020-02-26 11:50:00|792.63|791.03|792.43|790.73|792.83|791.23|792.23|790.53|1
1582718100000|2020-02-26 11:55:00|792.33|790.83|792.03|790.33|792.53|791.13|792.03|790.33|2
1582718400000|2020-02-26 12:00:00|791.93|790.23|791.53|790.13|791.93|790.93|791.03|789.33|40
1582718700000|2020-02-26 12:05:00|792.63|790.03|794.03|792.33|794.03|792.33|792.43|790.03|13
1582719000000|2020-02-26 12:10:00|794.23|792.43|794.03|792.33|794.83|793.33|793.53|792.03|0
1582719300000|2020-02-26 12:15:00|794.13|792.43|793.13|791.73|794.23|792.63|793.03|791.63|0
1582719600000|2020-02-26 12:20:00|793.03|791.63|793.33|791.93|793.33|792.03|792.63|791.23|43
1582719900000|2020-02-26 12:25:00|793.23|792.03|793.93|792.33|794.53|792.73|793.23|791.63|16
1582720200000|2020-02-26 12:30:00|794.03|792.23|792.43|791.03|794.03|792.23|792.43|790.93|0
1582720500000|2020-02-26 12:35:00|792.53|791.13|792.03|790.43|792.63|791.13|791.43|790.43|172
1582720800000|2020-02-26 12:40:00|792.25|790.65|792.45|791.15|792.55|791.25|792.25|790.65|10
1582721100000|2020-02-26 12:45:00|791.95|791.25|793.45|792.25|793.45|792.25|791.95|791.15|6
1582721400000|2020-02-26 12:50:00|793.55|792.35|793.15|792.45|793.55|792.65|793.15|792.25|21
1582721700000|2020-02-26 12:55:00|793.25|792.55|793.85|792.85|794.15|793.35|792.85|792.25|44
1582722000000|2020-02-26 13:00:00|794.15|792.95|795.65|794.35|795.65|794.35|794.15|792.95|90
1582722300000|2020-02-26 13:05:00|796.45|794.45|795.15|794.05|796.55|795.65|795.15|793.85|133
1582722600000|2020-02-26 13:10:00|794.95|794.15|795.15|794.45|795.15|794.45|794.95|793.65|15
1582722900000|2020-02-26 13:15:00|794.95|793.65|795.95|794.75|796.35|794.75|794.15|793.55|114
1582723200000|2020-02-26 13:20:00|795.85|794.65|796.65|796.05|796.65|796.05|795.85|794.45|51
1582723500000|2020-02-26 13:25:00|797.25|796.15|797.75|796.65|797.75|797.15|797.25|796.15|85
1582723800000|2020-02-26 13:30:00|798.55|796.75|798.55|797.35|798.55|797.35|798.55|796.65|28
1582724100000|2020-02-26 13:35:00|798.65|797.45|800.05|799.15|800.25|799.35|798.65|797.35|55
1582724400000|2020-02-26 13:40:00|800.15|799.25|800.25|799.45|800.25|799.45|799.35|798.25|258
1582724700000|2020-02-26 13:45:00|800.15|799.55|801.25|800.55|801.35|800.75|799.85|799.15|100
1582725000000|2020-02-26 13:50:00|801.75|800.65|800.25|798.65|801.85|800.85|800.25|798.55|274
1582725300000|2020-02-26 13:55:00|800.35|798.55|798.25|796.55|800.35|799.15|798.05|796.45|200
1582725600000|2020-02-26 14:00:00|798.35|796.65|799.15|797.45|799.25|797.95|798.25|796.55|25
1582725900000|2020-02-26 14:05:00|799.05|797.35|797.95|797.35|799.05|797.55|797.65|796.15|61
1582726200000|2020-02-26 14:10:00|798.25|797.45|798.55|797.85|799.25|798.15|798.25|797.15|71
1582726500000|2020-02-26 14:15:00|798.75|798.05|798.95|798.35|798.95|798.35|798.55|797.15|62
1582726800000|2020-02-26 14:20:00|799.05|798.15|799.85|799.15|800.55|799.55|798.95|798.15|114
1582727100000|2020-02-26 14:25:00|799.75|799.25|799.25|797.85|800.25|799.65|799.25|797.65|130
1582727400000|2020-02-26 14:30:00|799.15|797.75|800.75|799.95|801.35|800.45|798.75|797.65|87
1582727700000|2020-02-26 14:35:00|800.65|799.85|801.35|800.75|801.55|800.75|799.95|798.55|87
1582728000000|2020-02-26 14:40:00|801.85|801.25|803.25|802.35|804.05|802.65|801.75|800.45|53
1582728300000|2020-02-26 14:45:00|803.75|802.65|802.95|802.15|803.75|802.65|802.85|801.35|66
1582728600000|2020-02-26 14:50:00|803.45|802.35|802.55|801.75|803.55|802.75|801.85|800.55|94
1582728900000|2020-02-26 14:55:00|802.45|801.95|801.25|800.05|802.45|801.95|800.65|800.05|254
1582729200000|2020-02-26 15:00:00|801.15|799.55|799.95|798.85|801.65|800.25|798.85|797.95|331
1582729500000|2020-02-26 15:05:00|799.65|798.95|800.85|799.15|800.95|799.25|799.05|798.45|351
1582729800000|2020-02-26 15:10:00|800.71|799.01|800.51|798.81|800.71|799.11|797.81|797.01|358
1582730100000|2020-02-26 15:15:00|800.41|798.91|801.44|799.94|801.51|800.41|799.21|798.21|232
1582730400000|2020-02-26 15:20:00|801.45|799.95|801.25|799.75|802.28|800.78|799.92|798.42|0
1582730700000|2020-02-26 15:25:00|801.26|799.76|799.8|798.3|802.15|800.65|799.8|798.3|406
1582731000000|2020-02-26 15:30:00|799.81|798.31|800.98|799.48|801.79|800.29|799.63|798.13|250
1582731300000|2020-02-26 15:35:00|800.99|799.49|801.28|799.78|802.21|800.71|800.96|799.46|0
1582731600000|2020-02-26 15:40:00|801.3|799.8|803.66|802.16|803.68|802.18|801.08|799.58|0
1582731900000|2020-02-26 15:45:00|803.67|802.17|802.69|801.19|803.9|802.4|802.04|800.54|0
1582732200000|2020-02-26 15:50:00|802.74|801.24|802.07|800.57|804.17|802.67|801.85|800.35|0
1582732500000|2020-02-26 15:55:00|802.06|800.56|800.79|799.29|802.69|801.19|800.79|799.29|0
1582732800000|2020-02-26 16:00:00|800.8|799.3|800.95|799.45|801.22|799.72|800.25|798.75|0
1582733100000|2020-02-26 16:05:00|800.96|799.46|799.05|797.55|800.97|799.47|799.05|797.55|0
1582733400000|2020-02-26 16:10:00|799.06|797.56|799.22|797.72|799.63|798.13|798.55|797.05|0
1582733700000|2020-02-26 16:15:00|799.21|797.71|801.17|799.67|801.18|799.68|799|797.5|0
1582734000000|2020-02-26 16:20:00|801.18|799.68|801.88|800.38|801.88|800.38|801.16|799.66|0
1582734300000|2020-02-26 16:25:00|801.89|800.39|802.45|800.95|802.69|801.19|801.84|800.34|0
1582734600000|2020-02-26 16:30:00|802.4|800.9|802.35|800.85|802.4|800.9|800.9|799.4|0
1582734900000|2020-02-26 16:35:00|802.34|800.84|802.39|800.89|802.8|801.3|800.82|799.32|0
1582735200000|2020-02-26 16:40:00|802.44|800.94|801.04|799.54|802.81|801.31|801.04|799.54|0
1582735500000|2020-02-26 16:45:00|801.05|799.55|799.83|798.33|801.24|799.74|799.51|798.01|0
1582735800000|2020-02-26 16:50:00|799.85|798.35|798.36|796.86|799.94|798.44|798.14|796.64|0
1582736100000|2020-02-26 16:55:00|798.35|796.85|797.39|795.89|798.35|796.85|797.37|795.87|0
1582736400000|2020-02-26 17:00:00|797.41|795.91|795.34|793.84|798.03|796.53|795.34|793.84|0
1582736700000|2020-02-26 17:05:00|795.33|793.83|793.97|792.47|795.56|794.06|793.49|791.99|0
1582737000000|2020-02-26 17:10:00|793.96|792.46|793.76|792.26|794.42|792.92|793.09|791.59|293
1582737300000|2020-02-26 17:15:00|793.75|792.25|793.97|792.47|793.99|792.49|792.17|790.67|0
1582737600000|2020-02-26 17:20:00|793.91|792.41|795.08|793.58|795.1|793.6|793.74|792.24|0
1582737900000|2020-02-26 17:25:00|795.09|793.59|795.08|793.58|795.1|793.6|794.18|792.68|0
1582738200000|2020-02-26 17:30:00|795.11|793.61|796.7|795.2|797.1|795.6|795.11|793.61|0
1582738500000|2020-02-26 17:35:00|796.76|795.26|796.39|794.89|797.34|795.84|795.99|794.49|0
1582738800000|2020-02-26 17:40:00|796.38|794.88|795.68|794.18|796.62|795.12|795.47|793.97|0
1582739100000|2020-02-26 17:45:00|795.69|794.19|796.38|794.88|797.28|795.78|795.69|794.19|0
1582739400000|2020-02-26 17:50:00|796.37|794.87|796.07|794.57|797.46|795.96|796.05|794.55|0
1582739700000|2020-02-26 17:55:00|796.08|794.58|795.94|794.44|796.58|795.08|795.39|793.89|0
1582740000000|2020-02-26 18:00:00|795.95|794.45|795.98|794.48|796.64|795.14|795.75|794.25|0
1582740300000|2020-02-26 18:05:00|795.97|794.47|794.42|792.92|796.42|794.92|794.21|792.71|0
1582740600000|2020-02-26 18:10:00|794.43|792.93|794.61|793.11|794.86|793.36|794.17|792.67|0
1582740900000|2020-02-26 18:15:00|794.62|793.12|794.79|793.29|795.31|793.81|793.95|792.45|0
1582741200000|2020-02-26 18:20:00|794.81|793.31|794.99|793.49|795.85|794.35|794.54|793.04|0
1582741500000|2020-02-26 18:25:00|795.01|793.51|795.99|794.49|796.55|795.05|794.77|793.27|0
1582741800000|2020-02-26 18:30:00|796.05|794.55|792.71|791.21|796.28|794.78|792.69|791.19|0
1582742100000|2020-02-26 18:35:00|792.7|791.2|790.25|788.75|793.16|791.66|790.23|788.73|0
1582742400000|2020-02-26 18:40:00|790.39|788.89|789.7|788.2|791.29|789.79|789.51|788.01|0
1582742700000|2020-02-26 18:45:00|789.71|788.21|793.82|792.32|794.56|793.06|789.48|787.98|0
1582743000000|2020-02-26 18:50:00|793.81|792.31|792.97|791.47|793.92|792.42|792.77|791.27|0
1582743300000|2020-02-26 18:55:00|792.98|791.48|790.37|788.87|792.99|791.49|790.13|788.63|0
1582743600000|2020-02-26 19:00:00|790.36|788.86|791.24|789.74|792.83|791.33|789.69|788.19|0
1582743900000|2020-02-26 19:05:00|791.23|789.73|791.72|790.22|793.05|791.55|791.23|789.73|0
1582744200000|2020-02-26 19:10:00|791.71|790.21|793.76|792.26|793.76|792.26|791.03|789.53|0
1582744500000|2020-02-26 19:15:00|793.75|792.25|791.94|790.44|793.76|792.26|791.52|790.02|0
1582744800000|2020-02-26 19:20:00|791.93|790.43|792.91|791.41|793.1|791.6|791.7|790.2|0
1582745100000|2020-02-26 19:25:00|792.92|791.42|792.17|790.67|794.04|792.54|792.17|790.67|0
1582745400000|2020-02-26 19:30:00|792.19|790.69|792|790.5|793.37|791.87|790.92|789.42|0
1582745700000|2020-02-26 19:35:00|792.03|790.53|792.71|791.21|794.02|792.52|791.78|790.28|0
1582746000000|2020-02-26 19:40:00|792.72|791.22|791.55|790.05|792.92|791.42|790.87|789.37|0
1582746300000|2020-02-26 19:45:00|791.54|790.04|792.23|790.73|792.91|791.41|790.88|789.38|0
1582746600000|2020-02-26 19:50:00|792.22|790.72|791.2|789.7|792.22|790.72|790.46|788.96|0
1582746900000|2020-02-26 19:55:00|791.19|789.69|790.08|788.58|792.08|790.58|789.85|788.35|0
1582747200000|2020-02-26 20:00:00|790.13|788.63|790.98|789.48|792.11|790.61|790.08|788.58|0
1582747500000|2020-02-26 20:05:00|791.01|789.51|791.65|790.15|791.84|790.34|790.08|788.58|0
1582747800000|2020-02-26 20:10:00|791.71|790.21|792.5|791|793.39|791.89|791.38|789.88|0
1582748100000|2020-02-26 20:15:00|792.49|790.99|793.76|792.26|794.45|792.95|792.48|790.98|0
1582748400000|2020-02-26 20:20:00|793.77|792.27|792.19|790.69|793.98|792.48|791.95|790.45|0
1582748700000|2020-02-26 20:25:00|792.18|790.68|791.75|790.25|792.43|790.93|791.03|789.53|0
1582749000000|2020-02-26 20:30:00|791.74|790.24|791.53|790.03|792.83|791.33|791.23|789.73|0
1582749300000|2020-02-26 20:35:00|791.52|790.02|792.64|791.14|792.65|791.15|791.3|789.8|0
1582749600000|2020-02-26 20:40:00|792.63|791.13|792.22|790.72|792.84|791.34|791.3|789.8|0
1582749900000|2020-02-26 20:45:00|792.23|790.73|791.34|789.84|792.43|790.93|791.12|789.62|0
1582750200000|2020-02-26 20:50:00|791.32|789.82|790.96|789.46|792.46|790.96|790.78|789.28|0
1582750500000|2020-02-26 20:55:00|790.95|789.45|790.49|788.99|791.19|789.69|789.85|788.35|0
1582750800000|2020-02-26 21:00:00|790.52|789.02|789.84|788.34|790.88|789.38|789.03|787.53|0
1582751100000|2020-02-26 21:05:00|789.85|788.35|789.05|787.55|789.9|788.4|788.62|787.12|0
1582751400000|2020-02-26 21:10:00|789.03|787.53|788.96|787.46|789.36|787.86|788.14|786.64|0
1582751700000|2020-02-26 21:15:00|789.02|787.52|788.47|786.97|789.13|787.63|788.47|786.97|0
1582752000000|2020-02-26 21:20:00|788.59|787.09|788.47|786.97|788.59|787.09|788.27|786.77|0
1582752300000|2020-02-26 21:25:00|788.51|787.01|788.47|786.97|788.61|787.11|788.46|786.96|0
1582752600000|2020-02-26 21:30:00|788.4|786.9|789.66|788.16|790.27|788.77|788.25|786.75|0
1582752900000|2020-02-26 21:35:00|789.67|788.17|789.4|787.9|789.94|788.44|788.79|787.29|0
1582753200000|2020-02-26 21:40:00|789.39|787.89|788.79|787.29|789.6|788.1|788.58|787.08|0
1582753500000|2020-02-26 21:45:00|788.8|787.3|787.29|785.79|788.83|787.33|787.1|785.6|0
1582753800000|2020-02-26 21:50:00|787.3|785.8|785.95|784.45|787.34|785.84|785.81|784.31|0
1582754100000|2020-02-26 21:55:00|785.94|784.44|786.26|784.76|786.62|785.12|785.75|784.25|0
1582754400000|2020-02-26 22:00:00|786.28|784.78|786.26|784.76|786.39|784.89|786.19|784.69|0
1582754700000|2020-02-26 22:05:00|786.3|784.8|786.62|785.12|786.71|785.21|786.3|784.8|0
1582755000000|2020-02-26 22:10:00|786.64|785.14|786.56|785.06|786.66|785.16|786.47|784.97|0
1582755300000|2020-02-26 22:15:00|786.47|784.97|786.6|785.1|786.69|785.19|786.47|784.97|0
1582755600000|2020-02-26 22:20:00|786.66|785.16|786.39|784.89|786.66|785.16|786.39|784.89|0
1582755900000|2020-02-26 22:25:00|786.45|784.95|786.39|784.89|786.45|784.95|786.38|784.88|0
1582756200000|2020-02-26 22:30:00|786.41|784.91|786.34|784.84|786.41|784.91|786.3|784.8|0
1582756500000|2020-02-26 22:35:00|786.38|784.88|786.32|784.82|786.47|784.97|786.32|784.82|0
1582756800000|2020-02-26 22:40:00|786.34|784.84|786.41|784.91|786.53|785.03|786.32|784.82|0
1582757100000|2020-02-26 22:45:00|786.53|785.03|786.77|785.27|786.77|785.27|786.34|784.84|0
1582757400000|2020-02-26 22:50:00|786.71|785.21|786.92|785.42|787.09|785.59|786.71|785.21|0
1582757700000|2020-02-26 22:55:00|786.94|785.44|786.54|785.04|787.05|785.55|786.45|784.95|0
1582758000000|2020-02-26 23:00:00|786.55|785.05|786.9|785.4|787.06|785.56|785.1|783.6|0
1582758300000|2020-02-26 23:05:00|786.86|785.36|788.94|787.44|789|787.5|786.86|785.36|0
1582758600000|2020-02-26 23:10:00|788.95|787.45|788.68|787.18|789.22|787.72|788.26|786.76|0
1582758900000|2020-02-26 23:15:00|788.74|787.24|788.7|787.2|789.35|787.85|788.46|786.96|0
1582759200000|2020-02-26 23:20:00|788.74|787.24|789.54|788.04|789.73|788.23|788.61|787.11|0
1582759500000|2020-02-26 23:25:00|789.55|788.05|789.34|787.84|789.61|788.11|788.59|787.09|0
1582759800000|2020-02-26 23:30:00|789.33|787.83|789.8|788.3|790.35|788.85|788.93|787.43|0
1582760100000|2020-02-26 23:35:00|789.82|788.32|790.71|789.21|791|789.5|789.61|788.11|0
1582760400000|2020-02-26 23:40:00|790.69|789.19|788.45|786.95|790.69|789.19|784.45|782.95|0
1582760700000|2020-02-26 23:45:00|788.47|786.97|787.04|785.54|789.81|788.31|786.24|784.74|0
1582761000000|2020-02-26 23:50:00|787.03|785.53|786.06|784.56|787.77|786.27|784.56|783.06|0
1582761300000|2020-02-26 23:55:00|786.14|784.64|787.12|785.62|788.24|786.74|785.21|783.71|0
1582761600000|2020-02-27 00:00:00|787.19|785.69|785.33|783.83|787.69|786.19|784.25|782.75|0
1582761900000|2020-02-27 00:05:00|785.34|783.84|782.89|781.39|785.52|784.02|780.59|779.09|0
1582762200000|2020-02-27 00:10:00|782.84|781.34|786.01|784.51|786.01|784.51|782.82|781.32|0
1582762500000|2020-02-27 00:15:00|786.06|784.56|787.25|785.75|788.14|786.64|785.93|784.43|0
1582762800000|2020-02-27 00:20:00|787.05|785.55|788.51|787.01|788.51|787.01|786.59|785.09|0
1582763100000|2020-02-27 00:25:00|788.49|786.99|789.03|787.53|789.93|788.43|788.26|786.76|0
1582763400000|2020-02-27 00:30:00|788.98|787.48|790.17|788.67|790.99|789.49|788.43|786.93|0
1582763700000|2020-02-27 00:35:00|790.18|788.68|788.87|787.37|790.82|789.32|788.4|786.9|0
1582764000000|2020-02-27 00:40:00|788.86|787.36|788.84|787.34|789.93|788.43|788.53|787.03|0
1582764300000|2020-02-27 00:45:00|788.81|787.31|787.78|786.28|789.06|787.56|786.23|784.73|0
1582764600000|2020-02-27 00:50:00|787.77|786.27|786.54|785.04|787.78|786.28|786.32|784.82|0
1582764900000|2020-02-27 00:55:00|786.53|785.03|786.53|785.03|787.23|785.73|785.87|784.37|0
1582765200000|2020-02-27 01:00:00|786.49|784.99|785.5|784|787.65|786.15|785.5|784|0
1582765500000|2020-02-27 01:05:00|785.36|783.86|785.12|783.62|785.69|784.19|784.89|783.39|0
1582765800000|2020-02-27 01:10:00|785.13|783.63|785.03|783.53|785.77|784.27|784.36|782.86|0
1582766100000|2020-02-27 01:15:00|785.04|783.54|785.63|784.13|786.32|784.82|784.38|782.88|0
1582766400000|2020-02-27 01:20:00|785.64|784.14|786.25|784.75|786.67|785.17|785.43|783.93|0
1582766700000|2020-02-27 01:25:00|786.26|784.76|785.2|783.7|786.48|784.98|784.64|783.14|0
1582767000000|2020-02-27 01:30:00|785.21|783.71|784.35|782.85|785.88|784.38|784.15|782.65|0
1582767300000|2020-02-27 01:35:00|784.36|782.86|784.56|783.06|784.58|783.08|783.7|782.2|0
1582767600000|2020-02-27 01:40:00|784.57|783.07|785.55|784.05|786|784.5|784.57|783.07|0
1582767900000|2020-02-27 01:45:00|785.56|784.06|786|784.5|786.23|784.73|785.55|784.05|0
1582768200000|2020-02-27 01:50:00|785.99|784.49|784.57|783.07|786|784.5|784.35|782.85|0
1582768500000|2020-02-27 01:55:00|784.56|783.06|784.37|782.87|784.81|783.31|784.14|782.64|0
1582768800000|2020-02-27 02:00:00|784.36|782.86|783.72|782.22|784.38|782.88|783.5|782|0
1582769100000|2020-02-27 02:05:00|783.66|782.16|784.13|782.63|784.13|782.63|783.02|781.52|0
1582769400000|2020-02-27 02:10:00|784.12|782.62|784.38|782.88|784.61|783.11|783.9|782.4|0
1582769700000|2020-02-27 02:15:00|784.37|782.87|784.1|782.6|784.96|783.46|783.67|782.17|0
1582770000000|2020-02-27 02:20:00|784.11|782.61|783.41|781.91|784.34|782.84|783.19|781.69|0
1582770300000|2020-02-27 02:25:00|783.42|781.92|782.57|781.07|783.42|781.92|782.56|781.06|0
1582770600000|2020-02-27 02:30:00|782.58|781.08|783.06|781.56|783.48|781.98|782.34|780.84|0
1582770900000|2020-02-27 02:35:00|783.05|781.55|782.84|781.34|783.5|782|782.81|781.31|0
1582771200000|2020-02-27 02:40:00|782.85|781.35|782.81|781.31|784.34|782.84|782.8|781.3|0
1582771500000|2020-02-27 02:45:00|782.8|781.3|782.57|781.07|783.26|781.76|782.11|780.61|0
1582771800000|2020-02-27 02:50:00|782.59|781.09|782.36|780.86|782.81|781.31|782.11|780.61|0
1582772100000|2020-02-27 02:55:00|782.35|780.85|782.07|780.57|782.56|781.06|782.06|780.56|0
1582772400000|2020-02-27 03:00:00|782.08|780.58|782.17|780.67|782.51|781.01|782.05|780.55|0
1582772700000|2020-02-27 03:05:00|782.19|780.69|782.7|781.2|782.71|781.21|782.02|780.52|0
1582773000000|2020-02-27 03:10:00|782.71|781.21|782.26|780.76|782.73|781.23|782.05|780.55|0
1582773300000|2020-02-27 03:15:00|782.27|780.77|782.76|781.26|783.19|781.69|782.01|780.51|0
1582773600000|2020-02-27 03:20:00|782.79|781.29|783.4|781.9|783.42|781.92|782.76|781.26|0
1582773900000|2020-02-27 03:25:00|783.39|781.89|782.7|781.2|783.83|782.33|782.7|781.2|0
1582774200000|2020-02-27 03:30:00|782.71|781.21|782.5|781|782.94|781.44|782.27|780.77|0
1582774500000|2020-02-27 03:35:00|782.51|781.01|782.23|780.73|782.71|781.21|781.99|780.49|0
1582774800000|2020-02-27 03:40:00|782.24|780.74|782.89|781.39|782.89|781.39|782.01|780.51|0
1582775100000|2020-02-27 03:45:00|782.9|781.4|782.23|780.73|782.9|781.4|782.01|780.51|0
1582775400000|2020-02-27 03:50:00|782.24|780.74|781.78|780.28|782.46|780.96|781.78|780.28|0
1582775700000|2020-02-27 03:55:00|781.77|780.27|781.98|780.48|782.1|780.6|781.55|780.05|0
1582776000000|2020-02-27 04:00:00|781.99|780.49|781.98|780.48|782|780.5|781.53|780.03|0
1582776300000|2020-02-27 04:05:00|781.97|780.47|782.2|780.7|782.42|780.92|781.76|780.26|0
1582776600000|2020-02-27 04:10:00|782.21|780.71|781.78|780.28|782.21|780.71|781.76|780.26|0
1582776900000|2020-02-27 04:15:00|781.77|780.27|781.57|780.07|782.22|780.72|781.36|779.86|0
1582777200000|2020-02-27 04:20:00|781.58|780.08|781.99|780.49|782.21|780.71|781.58|780.08|0
1582777500000|2020-02-27 04:25:00|781.98|780.48|781.19|779.69|781.98|780.48|781.08|779.58|0
1582777800000|2020-02-27 04:30:00|781.22|779.72|781.08|779.58|781.49|779.99|781.05|779.55|0
1582778100000|2020-02-27 04:35:00|781.07|779.57|781.04|779.54|781.72|780.22|781.04|779.54|0
1582778400000|2020-02-27 04:40:00|781.05|779.55|780.83|779.33|781.05|779.55|780.8|779.3|0
1582778700000|2020-02-27 04:45:00|780.86|779.36|780.88|779.38|781.08|779.58|780.41|778.91|0
1582779000000|2020-02-27 04:50:00|780.87|779.37|780.43|778.93|780.87|779.37|780.23|778.73|0
1582779300000|2020-02-27 04:55:00|780.44|778.94|779.98|778.48|780.45|778.95|779.79|778.29|0
1582779600000|2020-02-27 05:00:00|779.99|778.49|780.88|779.38|780.88|779.38|779.84|778.34|0
1582779900000|2020-02-27 05:05:00|780.87|779.37|782.39|780.89|782.39|780.89|780.67|779.17|0
1582780200000|2020-02-27 05:10:00|782.4|780.9|781.7|780.2|782.6|781.1|781.68|780.18|0
1582780500000|2020-02-27 05:15:00|781.71|780.21|781.89|780.39|782.54|781.04|781.68|780.18|0
1582780800000|2020-02-27 05:20:00|781.9|780.4|782.54|781.04|782.98|781.48|781.89|780.39|0
1582781100000|2020-02-27 05:25:00|782.53|781.03|781.93|780.43|783.42|781.92|781.93|780.43|0
1582781400000|2020-02-27 05:30:00|781.94|780.44|781.56|780.06|782.18|780.68|781.33|779.83|0
1582781700000|2020-02-27 05:35:00|781.59|780.09|781.77|780.27|781.97|780.47|781.33|779.83|0
1582782000000|2020-02-27 05:40:00|781.76|780.26|780.24|778.74|781.98|780.48|780.04|778.54|0
1582782300000|2020-02-27 05:45:00|780.14|778.64|781.08|779.58|781.29|779.79|780.05|778.55|0
1582782600000|2020-02-27 05:50:00|781.09|779.59|781.93|780.43|781.95|780.45|780.87|779.37|0
1582782900000|2020-02-27 05:55:00|781.94|780.44|782.39|780.89|782.79|781.29|781.93|780.43|0
1582783200000|2020-02-27 06:00:00|782.4|780.9|781.71|780.21|782.4|780.9|781.11|779.61|0
1582783500000|2020-02-27 06:05:00|781.73|780.23|781.07|779.57|782.14|780.64|780.67|779.17|0
1582783800000|2020-02-27 06:10:00|781.08|779.58|781.29|779.79|782.17|780.67|781.06|779.56|0
1582784100000|2020-02-27 06:15:00|781.28|779.78|780.98|779.48|781.3|779.8|780.08|778.58|0
1582784400000|2020-02-27 06:20:00|780.97|779.47|780.32|778.82|781.4|779.9|780.32|778.82|0
1582784700000|2020-02-27 06:25:00|780.35|778.85|781.35|779.85|781.35|779.85|780.11|778.61|0
1582785000000|2020-02-27 06:30:00|781.36|779.86|782.17|780.67|782.97|781.47|781.16|779.66|0
1582785300000|2020-02-27 06:35:00|782.16|780.66|782.31|780.81|782.32|780.82|780.92|779.42|0
1582785600000|2020-02-27 06:40:00|782.32|780.82|782.73|781.23|783.26|781.76|782.09|780.59|0
1582785900000|2020-02-27 06:45:00|782.72|781.22|782.37|780.87|782.94|781.44|782.17|780.67|0
1582786200000|2020-02-27 06:50:00|782.38|780.88|783.23|781.73|783.23|781.73|782.19|780.69|0
1582786500000|2020-02-27 06:55:00|783.24|781.74|785.37|783.87|785.6|784.1|783.24|781.74|0
1582786800000|2020-02-27 07:00:00|785.26|783.76|784.71|783.21|786.66|785.16|784.1|782.6|0
1582787100000|2020-02-27 07:05:00|784.66|783.16|783.08|781.58|784.7|783.2|782.45|780.95|0
1582787400000|2020-02-27 07:10:00|783.09|781.59|785.19|783.69|785.62|784.12|783.08|781.58|0
1582787700000|2020-02-27 07:15:00|785.14|783.64|785.61|784.11|786.27|784.77|784.79|783.29|0
1582788000000|2020-02-27 07:20:00|785.55|784.05|785|783.5|785.63|784.13|784.98|783.48|0
1582788300000|2020-02-27 07:25:00|784.99|783.49|785.24|783.74|786.76|785.26|784.98|783.48|0
1582788600000|2020-02-27 07:30:00|785.17|783.67|786.96|785.46|787.15|785.65|785.03|783.53|0
1582788900000|2020-02-27 07:35:00|786.95|785.45|786.87|785.37|787.16|785.66|786.03|784.53|0
1582789200000|2020-02-27 07:40:00|786.92|785.42|785.64|784.14|787.08|785.58|784.72|783.22|0
1582789500000|2020-02-27 07:45:00|785.65|784.15|787.11|785.61|787.31|785.81|785.42|783.92|0
1582789800000|2020-02-27 07:50:00|787.1|785.6|786.43|784.93|787.32|785.82|785.8|784.3|0
1582790100000|2020-02-27 07:55:00|786.38|784.88|785.12|783.62|786.45|784.95|784.73|783.23|0
1582790400000|2020-02-27 08:00:00|785.19|783.69|785.11|783.41|789.51|784.41|783.77|780.61|31
1582790700000|2020-02-27 08:05:00|785.21|783.51|782.51|780.71|785.61|784.41|782.11|780.61|281
1582791000000|2020-02-27 08:10:00|781.31|780.61|782.61|782.01|784.81|783.91|781.31|780.51|129
1582791300000|2020-02-27 08:15:00|783.81|782.11|783.81|782.31|784.51|783.71|782.91|782.01|67
1582791600000|2020-02-27 08:20:00|784.51|782.41|783.71|782.71|784.91|784.11|783.41|782.31|66
1582791900000|2020-02-27 08:25:00|783.21|782.41|782.51|781.71|784.41|783.41|782.21|781.41|101
1582792200000|2020-02-27 08:30:00|782.31|781.41|780.51|779.51|782.31|781.41|780.01|779.01|64
1582792500000|2020-02-27 08:35:00|780.41|779.61|780.11|779.01|781.11|779.61|780.01|779.01|138
1582792800000|2020-02-27 08:40:00|780.4|779.3|780.3|779.5|781.2|780|779.3|778.3|127
1582793100000|2020-02-27 08:45:00|780.2|779.3|780.3|779.2|780.4|779.3|779.2|778|100
1582793400000|2020-02-27 08:50:00|780.4|779.3|780.7|778.9|782.1|780.3|779.4|778.7|11
1582793700000|2020-02-27 08:55:00|780.6|779.2|781.7|781|782.5|781.3|779.6|778.9|30
1582794000000|2020-02-27 09:00:00|782.5|781.1|785.1|783.3|785.2|783.8|782.3|781.1|109
1582794300000|2020-02-27 09:05:00|785|783.4|783.9|782.3|785|784.1|783.5|782.3|128
1582794600000|2020-02-27 09:10:00|783.8|782.6|784.6|784|784.6|784|782.9|782.3|113
1582794900000|2020-02-27 09:15:00|784.4|783.9|784.7|783.4|785.2|784.1|783.9|782.8|114
1582795200000|2020-02-27 09:20:00|784.5|783.8|785.2|784.3|785.2|784.5|783.9|783.3|115
1582795500000|2020-02-27 09:25:00|785.5|784.2|786.9|785.2|787.2|785.8|785.4|784.2|121
1582795800000|2020-02-27 09:30:00|787|785.1|787|785.3|787.3|786.1|785.8|784.7|9
1582796100000|2020-02-27 09:35:00|786.9|785.2|786|784.8|787.1|785.3|785.3|784.7|33
1582796400000|2020-02-27 09:40:00|785.6|784.9|786.1|784.9|786.3|785.2|785.4|784.7|34
1582796700000|2020-02-27 09:45:00|786|784.7|784.7|783.9|786|784.7|784.3|783.7|14
1582797000000|2020-02-27 09:50:00|784.5|783.8|784.4|783.7|784.9|783.9|784.3|783.7|67
1582797300000|2020-02-27 09:55:00|784.3|783.4|783.5|782.2|784.4|783.4|782.8|782.2|153
1582797600000|2020-02-27 10:00:00|783.1|782.1|783.5|782.6|784.3|783.3|782.9|782.1|69
1582797900000|2020-02-27 10:05:00|783.3|781.9|781.8|780.8|783.3|782.2|781.2|780.6|37
1582798200000|2020-02-27 10:10:00|781.5|781.3|781.9|780.7|782.2|781.3|781.1|780.5|11
1582798500000|2020-02-27 10:15:00|781.4|780.6|780.8|780|781.4|780.7|779.6|778.7|16
1582798800000|2020-02-27 10:20:00|780.9|780.1|780.2|779.6|781.5|780.8|780.2|779.6|39
1582799100000|2020-02-27 10:25:00|780.1|779.3|778|777.3|780.1|779.3|777.9|777.3|216
1582799400000|2020-02-27 10:30:00|778.5|777.4|778|776.9|778.5|777.9|777.5|776.9|88
1582799700000|2020-02-27 10:35:00|777.8|777.2|778.7|777.9|779.5|778.4|777.8|777.1|91
1582800000000|2020-02-27 10:40:00|778.5|777.2|777.2|775.9|779|777.4|776.8|775.9|146
1582800300000|2020-02-27 10:45:00|777.4|776|776.2|774.4|777.4|776.3|775.2|774.3|145
1582800600000|2020-02-27 10:50:00|776.1|774.3|775.8|774.2|776.5|774.8|774.7|774|62
1582800900000|2020-02-27 10:55:00|775.7|774.3|774.7|773.5|776|775|773.9|772.7|69
1582801200000|2020-02-27 11:00:00|774.8|773.6|775.9|774.5|776.6|775|774.8|773.6|9
1582801500000|2020-02-27 11:05:00|775.3|774.4|774.6|773.7|775.6|774.4|774.5|773.6|49
1582801800000|2020-02-27 11:10:00|774.5|773.8|775.4|774.5|775.8|774.8|774|773.3|68
1582802100000|2020-02-27 11:15:00|775.2|774.4|776.6|774.8|777|775.5|775|774|52
1582802400000|2020-02-27 11:20:00|776.5|774.9|777|775.4|777.1|775.4|775.3|774.4|40
1582802700000|2020-02-27 11:25:00|776.9|775.3|776.3|775.3|776.9|775.4|775.7|774.5|37
1582803000000|2020-02-27 11:30:00|776.1|775.4|776.6|775.2|776.6|776|775.8|775|148
1582803300000|2020-02-27 11:35:00|776.5|775.3|776.6|775.2|776.6|775.5|774.9|774.3|68
1582803600000|2020-02-27 11:40:00|776.2|775.3|776.6|775.9|776.6|776|776.1|775.1|27
1582803900000|2020-02-27 11:45:00|776.5|776|776.6|775.8|777.8|776.4|776.4|775.8|91
1582804200000|2020-02-27 11:50:00|776.7|775.6|776.8|775.7|777.1|775.7|776.1|775.5|23
1582804500000|2020-02-27 11:55:00|776.4|775.6|775.3|774.7|776.8|775.6|775.3|774.7|7
1582804800000|2020-02-27 12:00:00|774.9|774.3|776.3|774.6|776.8|775.1|774.9|774.3|21
1582805100000|2020-02-27 12:05:00|776.4|774.7|776.2|774.7|776.7|775.2|775.4|774.4|15
1582805400000|2020-02-27 12:10:00|775.7|774.6|776.2|774.7|776.2|775.2|775.4|774.4|8
1582805700000|2020-02-27 12:15:00|776|775.2|775.6|774.4|776.2|775.4|774.9|774.3|12
1582806000000|2020-02-27 12:20:00|775.2|774.3|774.8|773.4|775.6|774.5|774.4|773.4|52
1582806300000|2020-02-27 12:25:00|774.4|773.5|773.3|772.2|774.8|773.5|773.1|772.2|40
1582806600000|2020-02-27 12:30:00|773.2|771.9|773.6|772.4|773.6|772.9|772.9|771.2|35
1582806900000|2020-02-27 12:35:00|773.1|772.5|772|771.3|773.4|772.5|771.9|771.1|52
1582807200000|2020-02-27 12:40:00|771.99|771.29|771.39|770.19|771.99|771.29|771.39|770.19|80
1582807500000|2020-02-27 12:45:00|770.99|770.09|772.09|771.29|772.09|771.49|770.69|770.09|63
1582807800000|2020-02-27 12:50:00|771.89|771.49|772.89|771.19|773.19|771.99|771.89|771.19|33
1582808100000|2020-02-27 12:55:00|772.79|771.09|772.09|771.19|772.89|771.29|771.69|770.99|7
1582808400000|2020-02-27 13:00:00|771.99|770.19|771.19|769.99|771.99|770.69|770.69|769.99|21
1582808700000|2020-02-27 13:05:00|770.79|770.09|770.39|769.29|771.19|770.09|770.09|768.89|11
1582809000000|2020-02-27 13:10:00|770.29|769.39|768.79|768.19|770.39|769.79|768.69|767.89|63
1582809300000|2020-02-27 13:15:00|768.49|767.89|767.59|766.49|768.69|767.99|766.99|766.19|26
1582809600000|2020-02-27 13:20:00|767.69|766.59|767.69|766.69|767.69|767.09|765.89|765.29|61
1582809900000|2020-02-27 13:25:00|767.59|766.79|769.29|768.29|769.39|768.69|767.59|766.69|108
1582810200000|2020-02-27 13:30:00|768.99|768.09|768.79|767.69|769.29|768.49|768.29|767.69|16
1582810500000|2020-02-27 13:35:00|768.69|766.99|768.19|766.79|768.69|767.29|767.39|766.69|52
1582810800000|2020-02-27 13:40:00|767.69|766.69|769.29|768.49|769.29|768.69|767.69|766.69|111
1582811100000|2020-02-27 13:45:00|769.09|768.29|767.99|767.29|770.39|768.79|767.79|766.99|20
1582811400000|2020-02-27 13:50:00|767.79|767.19|767.69|766.19|768.19|767.29|766.39|765.49|84
1582811700000|2020-02-27 13:55:00|767.79|766.29|767.39|765.99|768.09|766.99|766.79|765.59|20
1582812000000|2020-02-27 14:00:00|767.29|766.09|766.79|765.09|767.29|766.39|765.49|764.59|114
1582812300000|2020-02-27 14:05:00|766.69|765.19|764.79|763.89|766.79|765.19|764.59|763.59|73
1582812600000|2020-02-27 14:10:00|764.59|763.79|764.29|762.99|764.79|763.99|764.19|762.79|77
1582812900000|2020-02-27 14:15:00|763.79|762.89|765.19|764.39|765.29|764.39|763.59|762.69|83
1582813200000|2020-02-27 14:20:00|765.39|764.09|763.29|762.49|765.39|764.49|762.89|762.19|93
1582813500000|2020-02-27 14:25:00|763.09|762.59|763.79|763.09|763.99|763.09|762.79|762.19|198
1582813800000|2020-02-27 14:30:00|763.99|763.29|762.69|761.99|765.09|763.69|762.39|761.29|157
1582814100000|2020-02-27 14:35:00|762.59|761.89|765.09|764.49|766.29|764.69|762.59|761.89|227
1582814400000|2020-02-27 14:40:00|765.79|764.39|763.29|761.79|765.99|765.19|762.29|761.09|129
1582814700000|2020-02-27 14:45:00|763.09|760.99|762.29|760.69|763.09|760.99|759.99|758.79|133
1582815000000|2020-02-27 14:50:00|762.19|760.79|763.09|762.09|764.09|762.39|760.99|759.99|147
1582815300000|2020-02-27 14:55:00|763.59|761.99|762.99|762.09|765.19|763.59|762.99|761.89|186
1582815600000|2020-02-27 15:00:00|762.59|761.99|761.89|761.29|763.79|762.49|761.39|760.79|96
1582815900000|2020-02-27 15:05:00|761.99|761.39|762.49|761.79|762.49|761.79|760.99|760.29|179
1582816200000|2020-02-27 15:10:00|762.61|761.91|762.41|761.71|762.61|761.91|762.01|760.91|334
1582816500000|2020-02-27 15:15:00|762.31|761.61|762.63|761.13|762.63|761.91|761.51|760.61|251
1582816800000|2020-02-27 15:20:00|762.62|761.12|760.65|759.15|762.97|761.47|759.58|758.08|0
1582817100000|2020-02-27 15:25:00|760.64|759.14|759.99|758.49|760.65|759.15|759.15|757.65|2532
1582817400000|2020-02-27 15:30:00|759.98|758.48|757.01|755.51|760|758.5|757|755.5|2520
1582817700000|2020-02-27 15:35:00|757|755.5|761.21|759.71|761.22|759.72|756.44|754.94|0
1582818000000|2020-02-27 15:40:00|761.2|759.7|761.79|760.29|762.35|760.85|760.63|759.13|0
1582818300000|2020-02-27 15:45:00|761.78|760.28|765.41|763.91|765.62|764.12|761.77|760.27|0
1582818600000|2020-02-27 15:50:00|765.4|763.9|765.18|763.68|766.59|765.09|764.58|763.08|0
1582818900000|2020-02-27 15:55:00|765.04|763.54|769.69|768.19|769.69|768.19|764.35|762.85|0
1582819200000|2020-02-27 16:00:00|769.63|768.13|769.56|768.06|770.49|768.99|768.67|767.17|0
1582819500000|2020-02-27 16:05:00|769.61|768.11|772.34|770.84|773.68|772.18|769.17|767.67|0
1582819800000|2020-02-27 16:10:00|772.33|770.83|770.43|768.93|772.34|770.84|769.7|768.2|0
1582820100000|2020-02-27 16:15:00|770.49|768.99|772.39|770.89|772.39|770.89|769.58|768.08|0
1582820400000|2020-02-27 16:20:00|772.38|770.88|768.99|767.49|772.56|771.06|768.79|767.29|0
1582820700000|2020-02-27 16:25:00|769|767.5|767.33|765.83|769.03|767.53|767.08|765.58|0
1582821000000|2020-02-27 16:30:00|767.47|765.97|766.66|765.16|768.43|766.93|766.08|764.58|0
1582821300000|2020-02-27 16:35:00|766.67|765.17|765.74|764.24|767.92|766.42|764.98|763.48|0
1582821600000|2020-02-27 16:40:00|765.75|764.25|765.93|764.43|767.43|765.93|765.71|764.21|0
1582821900000|2020-02-27 16:45:00|765.92|764.42|766.8|765.3|767.35|765.85|764.79|763.29|0
1582822200000|2020-02-27 16:50:00|766.66|765.16|768.57|767.07|768.61|767.11|766.2|764.7|0
1582822500000|2020-02-27 16:55:00|768.58|767.08|770.5|769|770.99|769.49|767.9|766.4|0
1582822800000|2020-02-27 17:00:00|770.36|768.86|770.33|768.83|771.48|769.98|769.69|768.19|0
1582823100000|2020-02-27 17:05:00|770.34|768.84|772.3|770.8|772.3|770.8|770.3|768.8|0
1582823400000|2020-02-27 17:10:00|772.31|770.81|773.55|772.05|773.56|772.06|771.76|770.26|0
1582823700000|2020-02-27 17:15:00|773.54|772.04|773.41|771.91|773.55|772.05|772.01|770.51|0
1582824000000|2020-02-27 17:20:00|773.4|771.9|770.06|768.56|773.4|771.9|769.34|767.84|0
1582824300000|2020-02-27 17:25:00|770.05|768.55|772.25|770.75|772.47|770.97|770.04|768.54|0
1582824600000|2020-02-27 17:30:00|772.24|770.74|773.19|771.69|773.93|772.43|771.63|770.13|0
1582824900000|2020-02-27 17:35:00|773.2|771.7|774.87|773.37|775.04|773.54|773.2|771.7|0
1582825200000|2020-02-27 17:40:00|774.86|773.36|773.85|772.35|774.86|773.36|773.31|771.81|0
1582825500000|2020-02-27 17:45:00|773.86|772.36|775.18|773.68|775.38|773.88|773.38|771.88|0
1582825800000|2020-02-27 17:50:00|775.17|773.67|774.65|773.15|775.42|773.92|774.19|772.69|0
1582826100000|2020-02-27 17:55:00|774.62|773.12|772.07|770.57|774.62|773.12|772.06|770.56|0
1582826400000|2020-02-27 18:00:00|772.08|770.58|772.9|771.4|773.21|771.71|771.01|769.51|0
1582826700000|2020-02-27 18:05:00|772.89|771.39|772.92|771.42|773.14|771.64|771.6|770.1|0
1582827000000|2020-02-27 18:10:00|772.93|771.43|773.6|772.1|773.84|772.34|772.71|771.21|0
1582827300000|2020-02-27 18:15:00|773.61|772.11|772.01|770.51|773.63|772.13|771.73|770.23|0
1582827600000|2020-02-27 18:20:00|771.99|770.49|771.15|769.65|772.45|770.95|770.85|769.35|0
1582827900000|2020-02-27 18:25:00|771.22|769.72|770|768.5|772.23|770.73|769.93|768.43|0
1582828200000|2020-02-27 18:30:00|769.95|768.45|769.49|767.99|770.66|769.16|769.27|767.77|0
1582828500000|2020-02-27 18:35:00|769.48|767.98|768.19|766.69|769.68|768.18|767.62|766.12|0
1582828800000|2020-02-27 18:40:00|768.16|766.66|765.46|763.96|768.85|767.35|764.3|762.8|0
1582829100000|2020-02-27 18:45:00|765.52|764.02|767.25|765.75|767.91|766.41|765.23|763.73|0
1582829400000|2020-02-27 18:50:00|767.28|765.78|768.65|767.15|769.04|767.54|765.7|764.2|0
1582829700000|2020-02-27 18:55:00|768.58|767.08|765.17|763.67|768.92|767.42|764.6|763.1|0
1582830000000|2020-02-27 19:00:00|765.16|763.66|764.88|763.38|766.19|764.69|763.61|762.11|0
1582830300000|2020-02-27 19:05:00|764.87|763.37|763.36|761.86|765.33|763.83|763.05|761.55|0
1582830600000|2020-02-27 19:10:00|763.35|761.85|765.15|763.65|765.25|763.75|762.96|761.46|0
1582830900000|2020-02-27 19:15:00|765.24|763.74|762.72|761.22|765.9|764.4|762.68|761.18|0
1582831200000|2020-02-27 19:20:00|762.78|761.28|765.26|763.76|765.48|763.98|762.75|761.25|0
1582831500000|2020-02-27 19:25:00|765.27|763.77|766.79|765.29|766.83|765.33|764.82|763.32|0
1582831800000|2020-02-27 19:30:00|766.78|765.28|765.05|763.55|766.78|765.28|764.34|762.84|0
1582832100000|2020-02-27 19:35:00|765.04|763.54|765.24|763.74|766.16|764.66|764.8|763.3|0
1582832400000|2020-02-27 19:40:00|765.23|763.73|766.09|764.59|766.29|764.79|764.76|763.26|0
1582832700000|2020-02-27 19:45:00|766.1|764.6|765.39|763.89|766.1|764.6|764.1|762.6|0
1582833000000|2020-02-27 19:50:00|765.34|763.84|764.75|763.25|765.86|764.36|764.53|763.03|0
1582833300000|2020-02-27 19:55:00|764.74|763.24|763.01|761.51|764.75|763.25|762.98|761.48|0
1582833600000|2020-02-27 20:00:00|763.02|761.52|762.33|760.83|763.24|761.74|761.38|759.88|0
1582833900000|2020-02-27 20:05:00|762.32|760.82|764.36|762.86|764.39|762.89|762.05|760.55|0
1582834200000|2020-02-27 20:10:00|764.37|762.87|763.71|762.21|765.24|763.74|763.7|762.2|0
1582834500000|2020-02-27 20:15:00|763.72|762.22|762.77|761.27|764.35|762.85|762.56|761.06|0
1582834800000|2020-02-27 20:20:00|762.78|761.28|761.95|760.45|763.25|761.75|761.72|760.22|0
1582835100000|2020-02-27 20:25:00|761.96|760.46|760.56|759.06|762.45|760.95|760.47|758.97|0
1582835400000|2020-02-27 20:30:00|760.63|759.13|760.66|759.16|761.12|759.62|759.71|758.21|0
1582835700000|2020-02-27 20:35:00|760.65|759.15|759.05|757.55|760.83|759.33|759.05|757.55|0
1582836000000|2020-02-27 20:40:00|759.07|757.57|757.76|756.26|759.5|758|757.74|756.24|0
1582836300000|2020-02-27 20:45:00|757.74|756.24|757.68|756.18|759.15|757.65|757.36|755.86|0
1582836600000|2020-02-27 20:50:00|757.7|756.2|753.72|752.22|758.02|756.52|753.69|752.19|0
1582836900000|2020-02-27 20:55:00|753.7|752.2|751.99|750.49|754.34|752.84|750.45|748.95|0
1582837200000|2020-02-27 21:00:00|751.98|750.48|750.66|749.16|755.02|753.52|750.66|749.16|0
1582837500000|2020-02-27 21:05:00|750.67|749.17|749.78|748.28|751.94|750.44|747.69|746.19|0
1582837800000|2020-02-27 21:10:00|749.77|748.27|746.88|745.38|749.77|748.27|746.08|744.58|0
1582838100000|2020-02-27 21:15:00|746.85|745.35|746.92|745.42|747.38|745.88|746.7|745.2|0
1582838400000|2020-02-27 21:20:00|746.9|745.4|748.27|746.77|748.27|746.77|746.83|745.33|0
1582838700000|2020-02-27 21:25:00|748.23|746.73|749.14|747.64|749.19|747.69|748.21|746.71|0
1582839000000|2020-02-27 21:30:00|749.78|748.28|749.08|747.58|751.15|749.65|748.35|746.85|0
1582839300000|2020-02-27 21:35:00|749.07|747.57|748.99|747.49|749.26|747.76|748.41|746.91|0
1582839600000|2020-02-27 21:40:00|749|747.5|750.31|748.81|750.31|748.81|748.99|747.49|0
1582839900000|2020-02-27 21:45:00|750.32|748.82|747.86|746.36|750.36|748.86|747.7|746.2|0
1582840200000|2020-02-27 21:50:00|747.92|746.42|747.12|745.62|748.02|746.52|747.01|745.51|0
1582840500000|2020-02-27 21:55:00|747.11|745.61|746.21|744.71|747.63|746.13|745.37|743.87|0
1582840800000|2020-02-27 22:00:00|746.18|744.68|746.44|744.94|746.51|745.01|745.83|744.33|0
1582841100000|2020-02-27 22:05:00|746.4|744.9|746.62|745.12|746.66|745.16|746.4|744.9|0
1582841400000|2020-02-27 22:10:00|746.55|745.05|747.05|745.55|747.1|745.6|746.34|744.84|0
1582841700000|2020-02-27 22:15:00|747.03|745.53|747.16|745.66|747.16|745.66|746.93|745.43|0
1582842000000|2020-02-27 22:20:00|747.08|745.58|747.97|746.47|748.04|746.54|746.97|745.47|0
1582842300000|2020-02-27 22:25:00|748.15|746.65|747.89|746.39|748.34|746.84|747.89|746.39|0
1582842600000|2020-02-27 22:30:00|747.91|746.41|747.8|746.3|747.91|746.41|747.77|746.27|0
1582842900000|2020-02-27 22:35:00|747.77|746.27|747.77|746.27|747.89|746.39|747.71|746.21|0
1582843200000|2020-02-27 22:40:00|747.67|746.17|747.1|745.6|747.67|746.17|747.08|745.58|0
1582843500000|2020-02-27 22:45:00|747.01|745.51|746.75|745.25|747.01|745.51|746.75|745.25|0
1582843800000|2020-02-27 22:50:00|746.71|745.21|746.9|745.4|746.92|745.42|746.71|745.21|0
1582844100000|2020-02-27 22:55:00|746.92|745.42|747.1|745.6|747.17|745.67|746.92|745.42|0
1582844400000|2020-02-27 23:00:00|747.13|745.63|746.79|745.29|748.51|747.01|743.72|742.22|0
1582844700000|2020-02-27 23:05:00|746.78|745.28|745.15|743.65|748.71|747.21|745.13|743.63|0
1582845000000|2020-02-27 23:10:00|745.14|743.64|747.58|746.08|747.76|746.26|744.9|743.4|0
1582845300000|2020-02-27 23:15:00|747.59|746.09|748.6|747.1|748.86|747.36|746.14|744.64|0
1582845600000|2020-02-27 23:20:00|748.62|747.12|749.18|747.68|749.4|747.9|748.38|746.88|0
1582845900000|2020-02-27 23:25:00|749.2|747.7|750.43|748.93|751.62|750.12|749.18|747.68|0
1582846200000|2020-02-27 23:30:00|750.44|748.94|750.02|748.52|751.19|749.69|749.86|748.36|0
1582846500000|2020-02-27 23:35:00|750.07|748.57|748.49|746.99|750.77|749.27|747.84|746.34|0
1582846800000|2020-02-27 23:40:00|748.52|747.02|750.44|748.94|750.59|749.09|748.52|747.02|0
1582847100000|2020-02-27 23:45:00|750.42|748.92|750.64|749.14|751.71|750.21|750.42|748.92|0
1582847400000|2020-02-27 23:50:00|750.65|749.15|750.77|749.27|751.04|749.54|750.02|748.52|0
1582847700000|2020-02-27 23:55:00|750.76|749.26|750.88|749.38|751.5|750|750.53|749.03|0
1582848000000|2020-02-28 00:00:00|750.89|749.39|751.09|749.59|752.28|750.78|750.87|749.37|0
1582848300000|2020-02-28 00:05:00|751.08|749.58|750.02|748.52|752.22|750.72|750.02|748.52|0
1582848600000|2020-02-28 00:10:00|750.03|748.53|750.06|748.56|750.79|749.29|749.39|747.89|0
1582848900000|2020-02-28 00:15:00|750.05|748.55|748.65|747.15|750.2|748.7|748.41|746.91|0
1582849200000|2020-02-28 00:20:00|748.66|747.16|749.82|748.32|750.16|748.66|748.21|746.71|0
1582849500000|2020-02-28 00:25:00|749.83|748.33|749.65|748.15|750.07|748.57|748.7|747.2|0
1582849800000|2020-02-28 00:30:00|749.57|748.07|751.52|750.02|751.54|750.04|749.14|747.64|0
1582850100000|2020-02-28 00:35:00|751.53|750.03|750.96|749.46|751.97|750.47|750.72|749.22|0
1582850400000|2020-02-28 00:40:00|750.97|749.47|752.13|750.63|752.2|750.7|750.74|749.24|0
1582850700000|2020-02-28 00:45:00|752.2|750.7|751.16|749.66|752.43|750.93|750.83|749.33|0
1582851000000|2020-02-28 00:50:00|751.15|749.65|750.11|748.61|751.38|749.88|750.11|748.61|0
1582851300000|2020-02-28 00:55:00|750.09|748.59|751.98|750.48|751.98|750.48|749.9|748.4|0
1582851600000|2020-02-28 01:00:00|752.03|750.53|752.13|750.63|753.03|751.53|751.9|750.4|0
1582851900000|2020-02-28 01:05:00|752.14|750.64|751.33|749.83|752.35|750.85|750.83|749.33|0
1582852200000|2020-02-28 01:10:00|751.47|749.97|750.25|748.75|751.72|750.22|750.24|748.74|0
1582852500000|2020-02-28 01:15:00|750.24|748.74|750.94|749.44|751.03|749.53|749.87|748.37|0
1582852800000|2020-02-28 01:20:00|750.95|749.45|749.9|748.4|750.96|749.46|749.69|748.19|0
1582853100000|2020-02-28 01:25:00|749.89|748.39|749.18|747.68|750.11|748.61|748.28|746.78|0
1582853400000|2020-02-28 01:30:00|749.19|747.69|749.92|748.42|750.3|748.8|748.95|747.45|0
1582853700000|2020-02-28 01:35:00|749.91|748.41|750.98|749.48|750.98|749.48|749.7|748.2|0
1582854000000|2020-02-28 01:40:00|750.97|749.47|750.12|748.62|750.98|749.48|749.9|748.4|0
1582854300000|2020-02-28 01:45:00|750.11|748.61|751.43|749.93|751.43|749.93|750.11|748.61|0
1582854600000|2020-02-28 01:50:00|751.42|749.92|750.77|749.27|751.64|750.14|750.35|748.85|0
1582854900000|2020-02-28 01:55:00|750.76|749.26|752.04|750.54|752.28|750.78|750.66|749.16|0
1582855200000|2020-02-28 02:00:00|752.03|750.53|751.61|750.11|752.45|750.95|751.6|750.1|0
1582855500000|2020-02-28 02:05:00|751.56|750.06|751.83|750.33|752.04|750.54|751.18|749.68|0
1582855800000|2020-02-28 02:10:00|751.84|750.34|753.37|751.87|753.57|752.07|751.64|750.14|0
1582856100000|2020-02-28 02:15:00|753.38|751.88|752.97|751.47|754.04|752.54|752.96|751.46|0
1582856400000|2020-02-28 02:20:00|752.98|751.48|753.15|751.65|753.62|752.12|752.74|751.24|0
1582856700000|2020-02-28 02:25:00|753.14|751.64|751.88|750.38|753.14|751.64|751.65|750.15|0
1582857000000|2020-02-28 02:30:00|751.87|750.37|750.14|748.64|752.08|750.58|748.8|747.3|0
1582857300000|2020-02-28 02:35:00|750.08|748.58|750.36|748.86|750.58|749.08|749.51|748.01|0
1582857600000|2020-02-28 02:40:00|750.37|748.87|750.81|749.31|751.01|749.51|749.94|748.44|0
1582857900000|2020-02-28 02:45:00|750.82|749.32|750.17|748.67|750.82|749.32|749.53|748.03|0
1582858200000|2020-02-28 02:50:00|750.18|748.68|749.49|747.99|750.38|748.88|749.25|747.75|0
1582858500000|2020-02-28 02:55:00|749.5|748|748.38|746.88|749.5|748|748.38|746.88|0
1582858800000|2020-02-28 03:00:00|748.39|746.89|748.11|746.61|749.02|747.52|748.11|746.61|0
1582859100000|2020-02-28 03:05:00|748.12|746.62|747.25|745.75|748.33|746.83|746.61|745.11|0
1582859400000|2020-02-28 03:10:00|747.24|745.74|746.61|745.11|747.71|746.21|746.18|744.68|0
1582859700000|2020-02-28 03:15:00|746.59|745.09|746.22|744.72|746.86|745.36|746.17|744.67|0
1582860000000|2020-02-28 03:20:00|746.23|744.73|744.49|742.99|746.23|744.73|744.28|742.78|0
1582860300000|2020-02-28 03:25:00|744.5|743|743.17|741.67|744.5|743|742.78|741.28|0
1582860600000|2020-02-28 03:30:00|743.12|741.62|741.9|740.4|743.2|741.7|739.78|738.28|0
1582860900000|2020-02-28 03:35:00|741.91|740.41|744.27|742.77|744.72|743.22|740.91|739.41|0
1582861200000|2020-02-28 03:40:00|744.28|742.78|742.39|740.89|744.28|742.78|742.15|740.65|0
1582861500000|2020-02-28 03:45:00|742.34|740.84|743.48|741.98|743.87|742.37|742.17|740.67|0
1582861800000|2020-02-28 03:50:00|743.47|741.97|744.97|743.47|745.83|744.33|743.44|741.94|0
1582862100000|2020-02-28 03:55:00|744.96|743.46|745.84|744.34|745.86|744.36|744.53|743.03|0
1582862400000|2020-02-28 04:00:00|745.83|744.33|744.33|742.83|746.94|745.44|744.33|742.83|0
1582862700000|2020-02-28 04:05:00|744.34|742.84|743.82|742.32|744.99|743.49|742.96|741.46|0
1582863000000|2020-02-28 04:10:00|743.83|742.33|743.65|742.15|745.76|744.26|743.63|742.13|0
1582863300000|2020-02-28 04:15:00|743.67|742.17|744.3|742.8|744.7|743.2|743.01|741.51|0
1582863600000|2020-02-28 04:20:00|744.29|742.79|743.63|742.13|744.3|742.8|743.19|741.69|0
1582863900000|2020-02-28 04:25:00|743.62|742.12|744.25|742.75|744.26|742.76|742.72|741.22|0
1582864200000|2020-02-28 04:30:00|744.24|742.74|744.27|742.77|744.9|743.4|743.62|742.12|0
1582864500000|2020-02-28 04:35:00|744.28|742.78|743.81|742.31|744.69|743.19|743.64|742.14|0
1582864800000|2020-02-28 04:40:00|743.74|742.24|742.73|741.23|743.74|742.24|742.07|740.57|0
1582865100000|2020-02-28 04:45:00|742.72|741.22|743.39|741.89|743.6|742.1|742.51|741.01|0
1582865400000|2020-02-28 04:50:00|743.38|741.88|743.61|742.11|743.83|742.33|742.76|741.26|0
1582865700000|2020-02-28 04:55:00|743.6|742.1|742.93|741.43|743.6|742.1|742.27|740.77|0
1582866000000|2020-02-28 05:00:00|742.94|741.44|741.23|739.73|742.94|741.44|740.83|739.33|0
1582866300000|2020-02-28 05:05:00|741.22|739.72|739.88|738.38|741.62|740.12|739.2|737.7|0
1582866600000|2020-02-28 05:10:00|739.87|738.37|740.78|739.28|741.62|740.12|738.87|737.37|0
1582866900000|2020-02-28 05:15:00|740.77|739.27|739.9|738.4|741.42|739.92|739.46|737.96|0
1582867200000|2020-02-28 05:20:00|739.88|738.38|739.03|737.53|739.89|738.39|738.22|736.72|0
1582867500000|2020-02-28 05:25:00|739.01|737.51|738.7|737.2|739.45|737.95|738.38|736.88|0
1582867800000|2020-02-28 05:30:00|738.73|737.23|740.45|738.95|741.78|740.28|738.73|737.23|0
1582868100000|2020-02-28 05:35:00|740.26|738.76|739.16|737.66|740.89|739.39|738.95|737.45|0
1582868400000|2020-02-28 05:40:00|739.15|737.65|738.72|737.22|739.38|737.88|738.11|736.61|0
1582868700000|2020-02-28 05:45:00|738.71|737.21|738.36|736.86|739.64|738.14|738.33|736.83|0
1582869000000|2020-02-28 05:50:00|738.42|736.92|738.3|736.8|739.77|738.27|738.29|736.79|0
1582869300000|2020-02-28 05:55:00|738.29|736.79|738.76|737.26|739.16|737.66|737.43|735.93|0
1582869600000|2020-02-28 06:00:00|738.75|737.25|739.2|737.7|740.29|738.79|738.19|736.69|0
1582869900000|2020-02-28 06:05:00|739.19|737.69|737.17|735.67|739.44|737.94|737.17|735.67|0
1582870200000|2020-02-28 06:10:00|737.18|735.68|737.23|735.73|737.65|736.15|736.26|734.76|0
1582870500000|2020-02-28 06:15:00|737.17|735.67|738.1|736.6|739.06|737.56|737.03|735.53|0
1582870800000|2020-02-28 06:20:00|738.09|736.59|736.7|735.2|738.11|736.61|736.6|735.1|0
1582871100000|2020-02-28 06:25:00|736.72|735.22|735.99|734.49|737.02|735.52|735.94|734.44|0
1582871400000|2020-02-28 06:30:00|736|734.5|736.29|734.79|736.76|735.26|735.4|733.9|0
1582871700000|2020-02-28 06:35:00|736.28|734.78|735.46|733.96|736.29|734.79|735.02|733.52|0
1582872000000|2020-02-28 06:40:00|735.47|733.97|735.52|734.02|735.84|734.34|734.08|732.58|0
1582872300000|2020-02-28 06:45:00|735.54|734.04|735.35|733.85|736.32|734.82|734.39|732.89|0
1582872600000|2020-02-28 06:50:00|735.36|733.86|735.94|734.44|736.16|734.66|734.52|733.02|0
1582872900000|2020-02-28 06:55:00|735.95|734.45|737.46|735.96|737.46|735.96|735.37|733.87|0
1582873200000|2020-02-28 07:00:00|737.23|735.73|735.18|733.68|738.7|737.2|734.97|733.47|0
1582873500000|2020-02-28 07:05:00|735.11|733.61|736.76|735.26|737.63|736.13|734.82|733.32|0
1582873800000|2020-02-28 07:10:00|736.75|735.25|737.45|735.95|738.79|737.29|736.55|735.05|0
1582874100000|2020-02-28 07:15:00|737.59|736.09|740.29|738.79|741.11|739.61|737.39|735.89|0
1582874400000|2020-02-28 07:20:00|740.28|738.78|741.68|740.18|741.68|740.18|739.55|738.05|0
1582874700000|2020-02-28 07:25:00|741.69|740.19|742.1|740.6|743.13|741.63|740.83|739.33|0
1582875000000|2020-02-28 07:30:00|742.15|740.65|744.25|742.75|744.71|743.21|742.15|740.65|0
1582875300000|2020-02-28 07:35:00|744.26|742.76|739.74|738.24|744.26|742.76|739.07|737.57|0
1582875600000|2020-02-28 07:40:00|739.73|738.23|738.03|736.53|740.32|738.82|737.85|736.35|0
1582875900000|2020-02-28 07:45:00|737.98|736.48|740.75|739.25|741.76|740.26|737.8|736.3|0
1582876200000|2020-02-28 07:50:00|740.7|739.2|738.75|737.25|740.97|739.47|738.34|736.84|0
1582876500000|2020-02-28 07:55:00|738.69|737.19|741.41|739.91|741.93|740.43|738.55|737.05|0
1582876800000|2020-02-28 08:00:00|741.31|739.81|741.29|739.79|741.32|739.82|733.93|732.43|193
1582877100000|2020-02-28 08:05:00|741.28|739.78|741.03|739.53|743.29|741.79|738.55|737.05|95
1582877400000|2020-02-28 08:10:00|741.16|739.66|745.71|743.41|745.71|743.41|740.54|739.04|55
1582877700000|2020-02-28 08:15:00|745.61|743.31|746.41|745.41|746.41|745.41|742.41|741.01|36
1582878000000|2020-02-28 08:20:00|746.91|746.11|752.61|751.81|759.91|751.81|746.91|745.51|459
1582878300000|2020-02-28 08:25:00|752.51|751.91|749.61|747.51|753.41|751.91|749.61|747.51|217
1582878600000|2020-02-28 08:30:00|749.71|747.61|744.11|742.01|749.71|748.41|743.51|742.01|0
1582878900000|2020-02-28 08:35:00|744.01|742.11|744.61|743.71|746.01|744.11|742.91|741.21|25
1582879200000|2020-02-28 08:40:00|744.71|743.91|749.35|748.15|750.45|748.45|744.71|743.91|3
1582879500000|2020-02-28 08:45:00|749.25|747.25|748.85|747.75|749.25|748.25|747.25|746.15|525
1582879800000|2020-02-28 08:50:00|748.95|747.95|750.65|749.95|751.5|750.45|748.35|747.75|685
1582880100000|2020-02-28 08:55:00|750.55|750.95|753.55|752.95|753.65|752.95|750.55|750.95|571
1582880400000|2020-02-28 09:00:00|753.65|753.95|749.55|747.95|756.45|753.95|747.05|746.25|654
1582880700000|2020-02-28 09:05:00|750.55|747.85|751.55|749.55|754.05|752.15|750.05|747.85|55
1582881000000|2020-02-28 09:10:00|751.45|749.65|750.25|748.15|751.85|750.45|749.95|748.05|11
1582881300000|2020-02-28 09:15:00|750.15|748.05|750.75|748.85|751.85|750.05|749.15|747.65|10
1582881600000|2020-02-28 09:20:00|750.65|748.95|748.55|747.25|750.85|750.25|748.55|747.25|25
1582881900000|2020-02-28 09:25:00|748.45|746.35|744.95|743.95|748.55|746.45|744.85|743.95|176
1582882200000|2020-02-28 09:30:00|744.85|742.95|745.45|743.55|746.05|744.15|744.15|742.95|743
1582882500000|2020-02-28 09:35:00|745.35|743.45|746.05|744.25|746.05|745.05|742.75|742.05|689
1582882800000|2020-02-28 09:40:00|746.15|744.35|747.65|746.35|748.55|747.25|746.15|744.35|63
1582883100000|2020-02-28 09:45:00|747.45|746.45|749.65|748.05|750.95|749.05|747.45|746.15|47
1582883400000|2020-02-28 09:50:00|749.55|747.95|746.15|745.25|749.55|747.95|746.05|745.25|20
1582883700000|2020-02-28 09:55:00|746.25|744.85|748.25|746.85|748.45|747.85|745.75|744.55|13
1582884000000|2020-02-28 10:00:00|747.85|746.95|747.95|746.65|748.25|747.15|746.95|745.65|10
1582884300000|2020-02-28 10:05:00|748.05|746.75|748.25|746.55|748.25|747.65|747.45|746.55|39
1582884600000|2020-02-28 10:10:00|748.15|746.45|748.45|747.75|748.45|747.85|747.45|746.15|27
1582884900000|2020-02-28 10:15:00|748.65|748.05|752.95|752.35|753.35|752.35|748.65|747.75|157
1582885200000|2020-02-28 10:20:00|753.35|753.15|755.45|753.95|756.05|754.85|752.95|753.15|828
1582885500000|2020-02-28 10:25:00|755.55|754.05|755.65|754.65|756.45|755.55|755.15|753.95|812
1582885800000|2020-02-28 10:30:00|755.55|754.35|753.35|752.35|755.55|754.35|752.75|751.65|92
1582886100000|2020-02-28 10:35:00|753.15|752.45|754.65|753.55|755.05|753.55|752.95|752.35|52
1582886400000|2020-02-28 10:40:00|754.55|752.65|754.45|753.15|755.05|753.15|753.35|752.35|50
1582886700000|2020-02-28 10:45:00|754.35|753.05|752.95|752.35|754.35|753.65|752.95|752.35|66
1582887000000|2020-02-28 10:50:00|752.85|751.55|753.75|752.85|754.45|753.25|752.55|751.55|122
1582887300000|2020-02-28 10:55:00|753.45|752.75|754.45|753.15|754.45|753.15|753.15|752.45|51
1582887600000|2020-02-28 11:00:00|754.35|753.45|756.25|754.95|756.25|754.95|753.95|753.45|678
1582887900000|2020-02-28 11:05:00|756.45|755.85|756.45|755.75|756.45|755.85|756.35|755.65|82
1582888200000|2020-02-28 11:10:00|757.65|755.85|759.55|758.95|762.45|761.25|757.65|755.75|102
1582888500000|2020-02-28 11:15:00|758.75|755.75|757.45|756.45|759.35|758.35|756.85|755.75|167
1582888800000|2020-02-28 11:20:00|758.25|756.55|758.65|756.85|758.65|756.95|756.85|756.25|88
1582889100000|2020-02-28 11:25:00|758.55|756.95|758.05|757.15|759.45|758.75|758.05|756.95|66
1582889400000|2020-02-28 11:30:00|757.95|757.25|758.85|758.15|759.45|758.25|757.65|756.75|1076
1582889700000|2020-02-28 11:35:00|758.75|758.25|760.85|760.25|760.95|760.25|758.75|758.25|1100
1582890000000|2020-02-28 11:40:00|761.25|760.75|761.85|760.65|762.35|761.45|761.25|760.25|2349
1582890300000|2020-02-28 11:45:00|761.75|760.45|760.25|759.15|761.75|760.55|759.95|758.85|756
1582890600000|2020-02-28 11:50:00|759.95|759.05|761.95|760.35|761.95|760.45|759.95|758.95|125
1582890900000|2020-02-28 11:55:00|761.85|760.45|759.75|759.05|761.85|760.65|759.75|758.75|149
1582891200000|2020-02-28 12:00:00|759.55|758.55|758.35|757.65|759.55|758.55|758.15|757.55|67
1582891500000|2020-02-28 12:05:00|758.25|757.25|757.55|756.45|758.25|757.25|757.55|756.05|199
1582891800000|2020-02-28 12:10:00|757.35|756.65|758.05|757.45|759.25|758.45|756.95|755.95|75
1582892100000|2020-02-28 12:15:00|758.15|757.55|760.35|759.45|760.55|759.45|758.15|757.45|47
1582892400000|2020-02-28 12:20:00|760.25|759.55|762.65|762.05|763.65|762.65|760.25|759.55|177
1582892700000|2020-02-28 12:25:00|762.75|762.15|763.75|763.15|763.75|763.15|762.35|761.65|54
1582893000000|2020-02-28 12:30:00|763.85|763.25|762.95|762.15|764.55|763.95|762.95|762.15|319
1582893300000|2020-02-28 12:35:00|762.85|762.05|762.65|761.45|763.35|762.55|761.75|760.65|64
1582893600000|2020-02-28 12:40:00|762.35|761.35|763.75|762.85|763.75|762.85|761.75|760.85|81
1582893900000|2020-02-28 12:45:00|763.85|762.95|763.85|762.85|765.25|763.25|762.25|761.25|73
1582894200000|2020-02-28 12:50:00|763.65|762.75|762.15|761.55|764.15|762.75|761.95|761.15|71
1582894500000|2020-02-28 12:55:00|763.05|760.85|757.41|756.11|763.05|760.85|757.41|755.91|49
1582894800000|2020-02-28 13:00:00|757.31|756.01|756.41|755.41|757.41|756.31|755.71|755.01|69
1582895100000|2020-02-28 13:05:00|756.21|755.31|757.61|757.01|757.61|757.01|755.31|754.21|105
1582895400000|2020-02-28 13:10:00|758.41|757.11|759.71|758.81|759.81|759.01|757.81|757.01|123
1582895700000|2020-02-28 13:15:00|759.61|758.71|761.51|760.81|762.31|760.81|758.81|758.11|580
1582896000000|2020-02-28 13:20:00|761.61|761.31|763.51|762.31|763.71|762.31|761.51|761.31|574
1582896300000|2020-02-28 13:25:00|763.41|761.21|761.31|760.71|763.51|761.51|759.61|759.01|1128
1582896600000|2020-02-28 13:30:00|761.21|759.61|760.61|759.41|762.81|761.31|759.51|758.31|134
1582896900000|2020-02-28 13:35:00|760.51|759.31|758.01|757.41|760.51|759.51|758.01|757.41|151
1582897200000|2020-02-28 13:40:00|757.91|756.71|757.21|756.61|757.91|757.21|756.71|755.51|149
1582897500000|2020-02-28 13:45:00|757.11|756.51|754.31|753.51|757.11|756.51|754.31|753.31|132
1582897800000|2020-02-28 13:50:00|753.81|753.41|752.81|751.31|754.01|753.41|752.81|751.31|101
1582898100000|2020-02-28 13:55:00|752.71|751.71|753.21|752.11|754.11|753.11|752.21|751.71|83
1582898400000|2020-02-28 14:00:00|753.11|752.21|752.51|751.61|753.21|752.61|752.51|751.51|113
1582898700000|2020-02-28 14:05:00|752.81|751.71|751.01|749.31|753.91|753.01|749.71|747.41|252
1582899000000|2020-02-28 14:10:00|751.11|749.41|749.21|748.21|752.01|750.71|749.21|747.71|221
1582899300000|2020-02-28 14:15:00|749.11|748.11|747.41|745.91|749.11|748.11|747.41|745.91|171
1582899600000|2020-02-28 14:20:00|747.21|745.81|747.41|746.61|747.41|746.71|746.01|745.11|126
1582899900000|2020-02-28 14:25:00|747.31|745.91|747.41|746.51|747.41|746.51|746.01|744.91|100
1582900200000|2020-02-28 14:30:00|747.11|746.61|752.81|751.71|754.61|752.71|747.11|746.31|180
1582900500000|2020-02-28 14:35:00|752.61|751.61|754.81|753.81|754.81|753.81|752.21|751.11|181
1582900800000|2020-02-28 14:40:00|754.71|753.21|752.21|750.51|754.71|753.21|751.91|750.41|89
1582901100000|2020-02-28 14:45:00|752.11|750.41|751.11|750.41|752.41|750.91|750.11|749.31|163
1582901400000|2020-02-28 14:50:00|751.01|750.51|749.41|747.71|751.01|750.51|748.41|747.61|1308
1582901700000|2020-02-28 14:55:00|749.31|747.61|746.91|745.91|749.31|747.71|746.41|745.61|220
1582902000000|2020-02-28 15:00:00|746.81|746.11|744.91|744.31|746.81|746.11|744.91|744.31|646
1582902300000|2020-02-28 15:05:00|745.01|744.41|745.61|744.91|747.71|746.61|744.91|744.31|180
1582902600000|2020-02-28 15:10:00|745.55|744.85|744.75|744.05|745.75|745.05|743.45|742.75|759
1582902900000|2020-02-28 15:15:00|744.65|743.95|748.31|746.81|750.45|749.45|744.45|743.85|1056
1582903200000|2020-02-28 15:20:00|748.33|746.83|746.35|744.85|749.55|748.05|745.89|744.39|0
1582903500000|2020-02-28 15:25:00|746.34|744.84|743.21|741.71|748.97|747.47|742.99|741.49|0
1582903800000|2020-02-28 15:30:00|743.2|741.7|746.58|745.08|746.8|745.3|743.17|741.67|370
1582904100000|2020-02-28 15:35:00|746.72|745.22|748.03|746.53|749.44|747.94|746.58|745.08|3141
1582904400000|2020-02-28 15:40:00|748.04|746.54|747.6|746.1|749.31|747.81|746.35|744.85|370
1582904700000|2020-02-28 15:45:00|747.73|746.23|747.65|746.15|749.7|748.2|746.64|745.14|0
1582905000000|2020-02-28 15:50:00|747.66|746.16|752.52|751.02|752.73|751.23|747.44|745.94|0
1582905300000|2020-02-28 15:55:00|752.53|751.03|751.05|749.55|752.74|751.24|748.92|747.42|87
1582905600000|2020-02-28 16:00:00|750.97|749.47|747.29|745.79|751.7|750.2|747.03|745.53|0
1582905900000|2020-02-28 16:05:00|747.24|745.74|745.43|743.93|747.25|745.75|744.15|742.65|1616
1582906200000|2020-02-28 16:10:00|745.42|743.92|747.37|745.87|748|746.5|745.21|743.71|0
1582906500000|2020-02-28 16:15:00|747.52|746.02|750.23|748.73|750.43|748.93|746.87|745.37|0
1582906800000|2020-02-28 16:20:00|750.22|748.72|748.52|747.02|750.47|748.97|746.71|745.21|0
1582907100000|2020-02-28 16:25:00|748.53|747.03|752.21|750.71|752.21|750.71|746.91|745.41|0
1582907400000|2020-02-28 16:30:00|752.66|751.16|753.55|752.05|754.74|753.24|750.55|749.05|0
1582907700000|2020-02-28 16:35:00|753.41|751.91|756.85|755.35|757.07|755.57|753.24|751.74|2000
1582908000000|2020-02-28 16:40:00|756.86|755.36|759.24|757.74|762.01|760.51|755.82|754.32|0
1582908300000|2020-02-28 16:45:00|759.23|757.73|756.58|755.08|759.4|757.9|755.26|753.76|0
1582908600000|2020-02-28 16:50:00|756.59|755.09|753.83|752.33|757.91|756.41|753.83|752.33|0
1582908900000|2020-02-28 16:55:00|753.82|752.32|754.29|752.79|755.39|753.89|752.44|750.94|0
1582909200000|2020-02-28 17:00:00|754.28|752.78|752.52|751.02|754.31|752.81|750.72|749.22|0
1582909500000|2020-02-28 17:05:00|752.53|751.03|752.75|751.25|754.79|753.29|752.12|750.62|0
1582909800000|2020-02-28 17:10:00|752.6|751.1|752.38|750.88|753.51|752.01|751.79|750.29|0
1582910100000|2020-02-28 17:15:00|752.44|750.94|753.26|751.76|753.68|752.18|751.21|749.71|0
1582910400000|2020-02-28 17:20:00|753.29|751.79|753.98|752.48|755.81|754.31|753.28|751.78|0
1582910700000|2020-02-28 17:25:00|753.83|752.33|756.74|755.24|756.76|755.26|753.18|751.68|0
1582911000000|2020-02-28 17:30:00|756.75|755.25|756.5|755|758.28|756.78|755.8|754.3|0
1582911300000|2020-02-28 17:35:00|756.52|755.02|756.47|754.97|758.74|757.24|755.33|753.83|0
1582911600000|2020-02-28 17:40:00|756.48|754.98|756.42|754.92|758.49|756.99|755.95|754.45|0
1582911900000|2020-02-28 17:45:00|756.43|754.93|755.06|753.56|756.65|755.15|753.7|752.2|0
1582912200000|2020-02-28 17:50:00|755|753.5|756.74|755.24|757.34|755.84|754.42|752.92|0
1582912500000|2020-02-28 17:55:00|756.79|755.29|758.14|756.64|758.58|757.08|756.06|754.56|0
1582912800000|2020-02-28 18:00:00|758.09|756.59|756.7|755.2|759.06|757.56|756.7|755.2|0
1582913100000|2020-02-28 18:05:00|756.71|755.21|758.53|757.03|759.44|757.94|756.71|755.21|0
1582913400000|2020-02-28 18:10:00|758.54|757.04|755.29|753.79|758.54|757.04|755.28|753.78|0
1582913700000|2020-02-28 18:15:00|755.3|753.8|756.54|755.04|758.11|756.61|755.02|753.52|0
1582914000000|2020-02-28 18:20:00|756.55|755.05|756.25|754.75|757.19|755.69|755.39|753.89|0
1582914300000|2020-02-28 18:25:00|756.26|754.76|755.13|753.63|757.43|755.93|755.04|753.54|0
1582914600000|2020-02-28 18:30:00|755.11|753.61|752.35|750.85|755.13|753.63|752.34|750.84|0
1582914900000|2020-02-28 18:35:00|752.33|750.83|752.12|750.62|753.15|751.65|751.46|749.96|0
1582915200000|2020-02-28 18:40:00|752.11|750.61|750.44|748.94|752.11|750.61|750.42|748.92|0
1582915500000|2020-02-28 18:45:00|750.43|748.93|750.72|749.22|750.98|749.48|748.93|747.43|0
1582915800000|2020-02-28 18:50:00|750.66|749.16|749.82|748.32|750.75|749.25|748.98|747.48|0
1582916100000|2020-02-28 18:55:00|749.83|748.33|750.96|749.46|751.22|749.72|749.13|747.63|0
1582916400000|2020-02-28 19:00:00|750.95|749.45|748.17|746.67|750.97|749.47|748.17|746.67|0
1582916700000|2020-02-28 19:05:00|748.18|746.68|748.53|747.03|749.26|747.76|748.07|746.57|0
1582917000000|2020-02-28 19:10:00|748.52|747.02|750.13|748.63|750.82|749.32|748.51|747.01|0
1582917300000|2020-02-28 19:15:00|750.12|748.62|751.05|749.55|751.5|750|749.63|748.13|0
1582917600000|2020-02-28 19:20:00|751.02|749.52|752|750.5|753.53|752.03|750.09|748.59|0
1582917900000|2020-02-28 19:25:00|751.97|750.47|752.14|750.64|752.37|750.87|750.75|749.25|0
1582918200000|2020-02-28 19:30:00|752.17|750.67|754.85|753.35|756.43|754.93|751.69|750.19|0
1582918500000|2020-02-28 19:35:00|754.84|753.34|753.11|751.61|754.94|753.44|752.61|751.11|0
1582918800000|2020-02-28 19:40:00|753.1|751.6|758.37|756.87|758.61|757.11|753.09|751.59|0
1582919100000|2020-02-28 19:45:00|758.36|756.86|756.45|754.95|758.65|757.15|754.79|753.29|0
1582919400000|2020-02-28 19:50:00|756.42|754.92|755.65|754.15|757.71|756.21|754.75|753.25|0
1582919700000|2020-02-28 19:55:00|755.66|754.16|754.27|752.77|755.67|754.17|753.13|751.63|0
1582920000000|2020-02-28 20:00:00|754.28|752.78|751.43|749.93|755.23|753.73|751.34|749.84|0
1582920300000|2020-02-28 20:05:00|751.4|749.9|751.34|749.84|752.88|751.38|749.92|748.42|0
1582920600000|2020-02-28 20:10:00|751.31|749.81|752.45|750.95|753.11|751.61|750.47|748.97|0
1582920900000|2020-02-28 20:15:00|752.42|750.92|755.03|753.53|755.96|754.46|751.79|750.29|0
1582921200000|2020-02-28 20:20:00|755.17|753.67|752.28|750.78|755.42|753.92|751.83|750.33|0
1582921500000|2020-02-28 20:25:00|752.27|750.77|748.85|747.35|753.49|751.99|748.85|747.35|0
1582921800000|2020-02-28 20:30:00|748.79|747.29|749.67|748.17|752.05|750.55|748.65|747.15|0
1582922100000|2020-02-28 20:35:00|749.68|748.18|749.84|748.34|750.29|748.79|748.95|747.45|0
1582922400000|2020-02-28 20:40:00|749.85|748.35|747.09|745.59|750.11|748.61|747|745.5|0
1582922700000|2020-02-28 20:45:00|747.1|745.6|751.28|749.78|751.51|750.01|747.1|745.6|0
1582923000000|2020-02-28 20:50:00|751.27|749.77|752.6|751.1|752.6|751.1|750.3|748.8|0
1582923300000|2020-02-28 20:55:00|752.61|751.11|758.69|757.19|760.23|758.73|752.58|751.08|0
1582923600000|2020-02-28 21:00:00|758.73|757.23|762.97|761.47|763.77|762.27|758.73|757.23|0
1582923900000|2020-02-28 21:05:00|762.98|761.48|764|762.5|766.27|764.77|762.45|760.95|0
1582924200000|2020-02-28 21:10:00|763.94|762.44|762.25|760.75|764.36|762.86|760.78|759.28|0
1582924500000|2020-02-28 21:15:00|762.28|760.78|762.12|760.62|762.3|760.8|761.78|760.28|0
1582924800000|2020-02-28 21:20:00|762.14|760.64|762.09|760.59|762.2|760.7|761.85|760.35|0
1582925100000|2020-02-28 21:25:00|762.15|760.65|762.35|760.85|762.55|761.05|762.11|760.61|0
1582925400000|2020-02-28 21:30:00|762.38|760.88|766.35|764.85|766.35|764.85|762.38|760.88|0
1582925700000|2020-02-28 21:35:00|766.34|764.84|765.86|764.36|767.79|766.29|765.34|763.84|0
1582926000000|2020-02-28 21:40:00|765.92|764.42|767.21|765.71|767.5|766|765.52|764.02|0
1582926300000|2020-02-28 21:45:00|767.22|765.72|767.06|765.56|767.32|765.82|766.37|764.87|0
1582926600000|2020-02-28 21:50:00|767.1|765.6|767.1|765.6|768.18|766.68|766.81|765.31|0
1582926900000|2020-02-28 21:55:00|767.12|765.62|766.54|765.04|767.5|766|766.08|764.58|0
1583103600000|2020-03-01 23:00:00|726.48|724.28|728.01|725.81|729.2|727|725.79|723.59|0
1583103900000|2020-03-01 23:05:00|728.05|725.85|730.5|728.3|730.51|728.31|726.91|724.71|0
1583104200000|2020-03-01 23:10:00|730.49|728.29|730.56|728.36|731.04|728.84|728.62|726.42|0
1583104500000|2020-03-01 23:15:00|730.54|728.34|731.66|729.46|733.58|731.38|730.36|728.16|0
1583104800000|2020-03-01 23:20:00|731.65|729.45|731.07|728.87|732.05|729.85|730.82|728.62|0
1583105100000|2020-03-01 23:25:00|731.05|728.85|731.44|729.24|732.05|729.85|730.59|728.39|0
1583105400000|2020-03-01 23:30:00|731.45|729.25|729.54|727.34|732.03|729.83|729.43|727.23|0
1583105700000|2020-03-01 23:35:00|729.53|727.33|730.75|728.55|731.21|729.01|728.47|726.27|0
1583106000000|2020-03-01 23:40:00|730.76|728.56|731.63|729.43|731.89|729.69|730.58|728.38|0
1583106300000|2020-03-01 23:45:00|731.64|729.44|730.33|728.13|732.02|729.82|730.07|727.87|0
1583106600000|2020-03-01 23:50:00|730.31|728.11|731.05|729.55|731.18|729.68|729.69|727.55|0
1583106900000|2020-03-01 23:55:00|731.01|729.51|731.04|729.54|731.66|730.16|730.61|729.11|0
1583107200000|2020-03-02 00:00:00|731.03|729.53|733.01|731.51|733.38|731.88|730.42|728.92|0
1583107500000|2020-03-02 00:05:00|733.03|731.53|732.87|731.37|733.9|732.4|732.3|730.8|0
1583107800000|2020-03-02 00:10:00|732.88|731.38|731.33|729.83|732.95|731.45|731.16|729.66|0
1583108100000|2020-03-02 00:15:00|731.31|729.81|740.93|739.43|741.69|740.19|730.93|729.43|0
1583108400000|2020-03-02 00:20:00|741.07|739.57|741.19|739.69|741.68|740.18|740.55|739.05|0
1583108700000|2020-03-02 00:25:00|741.21|739.71|740.55|739.05|741.21|739.71|740.14|738.64|0
1583109000000|2020-03-02 00:30:00|740.54|739.04|740.76|739.26|741.23|739.73|740.31|738.81|0
1583109300000|2020-03-02 00:35:00|740.75|739.25|739.88|738.38|741.2|739.7|739.64|738.14|0
1583109600000|2020-03-02 00:40:00|739.89|738.39|739.61|738.11|740.31|738.81|739.01|737.51|0
1583109900000|2020-03-02 00:45:00|739.6|738.1|740.53|739.03|740.92|739.42|738.85|737.35|0
1583110200000|2020-03-02 00:50:00|740.54|739.04|739.91|738.41|740.54|739.04|739.48|737.98|0
1583110500000|2020-03-02 00:55:00|739.86|738.36|740.16|738.66|740.58|739.08|739.03|737.53|0
1583110800000|2020-03-02 01:00:00|740.17|738.67|740.98|739.48|741.51|740.01|739.93|738.43|0
1583111100000|2020-03-02 01:05:00|741.05|739.55|741.92|740.42|741.93|740.43|739.96|738.46|0
1583111400000|2020-03-02 01:10:00|741.93|740.43|741.47|739.97|742.57|741.07|741.25|739.75|0
1583111700000|2020-03-02 01:15:00|741.46|739.96|742.35|740.85|742.35|740.85|741.24|739.74|0
1583112000000|2020-03-02 01:20:00|742.34|740.84|743.86|742.36|744.1|742.6|741.89|740.39|0
1583112300000|2020-03-02 01:25:00|743.85|742.35|746.01|744.51|746.01|744.51|743.85|742.35|0
1583112600000|2020-03-02 01:30:00|746|744.5|750.44|748.94|751.12|749.62|745.57|744.07|0
1583112900000|2020-03-02 01:35:00|750.45|748.95|749.33|747.83|750.83|749.33|748.24|746.74|0
1583113200000|2020-03-02 01:40:00|749.32|747.82|750|748.5|751.33|749.83|749.32|747.82|0
1583113500000|2020-03-02 01:45:00|750.01|748.51|748.68|747.18|750.44|748.94|748.48|746.98|0
1583113800000|2020-03-02 01:50:00|748.69|747.19|749.06|747.56|750.18|748.68|748|746.5|0
1583114100000|2020-03-02 01:55:00|749.05|747.55|747.13|745.63|749.08|747.58|746.4|744.9|0
1583114400000|2020-03-02 02:00:00|747.14|745.64|747.66|746.16|748.18|746.68|746.24|744.74|0
1583114700000|2020-03-02 02:05:00|747.67|746.17|748.7|747.2|748.92|747.42|747.57|746.07|0
1583115000000|2020-03-02 02:10:00|748.69|747.19|749.6|748.1|750.43|748.93|748.08|746.58|0
1583115300000|2020-03-02 02:15:00|749.59|748.09|750.87|749.37|751.09|749.59|749.35|747.85|0
1583115600000|2020-03-02 02:20:00|750.86|749.36|751.57|750.07|751.98|750.48|749.74|748.24|0
1583115900000|2020-03-02 02:25:00|751.63|750.13|751.53|750.03|752.43|750.93|750.9|749.4|0
1583116200000|2020-03-02 02:30:00|751.5|750|752.15|750.65|752.37|750.87|750.22|748.72|0
1583116500000|2020-03-02 02:35:00|752.14|750.64|753|751.5|754.33|752.83|751.94|750.44|0
1583116800000|2020-03-02 02:40:00|753.01|751.51|753.89|752.39|754.32|752.82|752.79|751.29|0
1583117100000|2020-03-02 02:45:00|753.88|752.38|755.89|754.39|756.07|754.57|753.88|752.38|0
1583117400000|2020-03-02 02:50:00|755.91|754.41|755.23|753.73|756.1|754.6|754.15|752.65|0
1583117700000|2020-03-02 02:55:00|755.25|753.75|754.34|752.84|755.65|754.15|754.34|752.84|0
1583118000000|2020-03-02 03:00:00|754.35|752.85|754.28|752.78|754.78|753.28|753.51|752.01|0
1583118300000|2020-03-02 03:05:00|754.31|752.81|755.21|753.71|756.09|754.59|754.27|752.77|0
1583118600000|2020-03-02 03:10:00|755.15|753.65|753.05|751.55|755.45|753.95|753.05|751.55|0
1583118900000|2020-03-02 03:15:00|753.06|751.56|753|751.5|753.49|751.99|751.92|750.42|0
1583119200000|2020-03-02 03:20:00|752.99|751.49|753.66|752.16|754.1|752.6|752.54|751.04|0
1583119500000|2020-03-02 03:25:00|753.69|752.19|754.94|753.44|755.38|753.88|753.69|752.19|0
1583119800000|2020-03-02 03:30:00|754.95|753.45|754.32|752.82|755.16|753.66|753.58|752.08|0
1583120100000|2020-03-02 03:35:00|754.33|752.83|755.09|753.59|755.86|754.36|754.1|752.6|0
1583120400000|2020-03-02 03:40:00|755.12|753.62|754.09|752.59|755.85|754.35|753.69|752.19|0
1583120700000|2020-03-02 03:45:00|754.12|752.62|753.43|751.93|754.31|752.81|752.54|751.04|0
1583121000000|2020-03-02 03:50:00|753.44|751.94|752.43|750.93|754.31|752.81|752.38|750.88|0
1583121300000|2020-03-02 03:55:00|752.5|751|753.32|751.82|753.95|752.45|752.27|750.77|0
1583121600000|2020-03-02 04:00:00|753.31|751.81|751.7|750.2|753.31|751.81|751.1|749.6|0
1583121900000|2020-03-02 04:05:00|751.73|750.23|752.37|750.87|752.86|751.36|751.69|750.19|0
1583122200000|2020-03-02 04:10:00|752.38|750.88|753.33|751.83|753.45|751.95|752.17|750.67|0
1583122500000|2020-03-02 04:15:00|753.3|751.8|753.2|751.7|753.43|751.93|752.78|751.28|0
1583122800000|2020-03-02 04:20:00|753.21|751.71|753.49|751.99|754.21|752.71|752.92|751.42|0
1583123100000|2020-03-02 04:25:00|753.48|751.98|752.77|751.27|753.71|752.21|752.54|751.04|0
1583123400000|2020-03-02 04:30:00|752.76|751.26|752.45|750.95|753.01|751.51|752.08|750.58|0
1583123700000|2020-03-02 04:35:00|752.43|750.93|750.53|749.03|752.43|750.93|750.29|748.79|0
1583124000000|2020-03-02 04:40:00|750.54|749.04|751.16|749.66|752.25|750.75|750.54|749.04|0
1583124300000|2020-03-02 04:45:00|751.15|749.65|751.28|749.78|751.59|750.09|750.48|748.98|0
1583124600000|2020-03-02 04:50:00|751.27|749.77|753.1|751.6|753.11|751.61|751.17|749.67|0
1583124900000|2020-03-02 04:55:00|753.09|751.59|752.66|751.16|753.12|751.62|752.04|750.54|0
1583125200000|2020-03-02 05:00:00|752.65|751.15|753.29|751.79|753.97|752.47|752.03|750.53|0
1583125500000|2020-03-02 05:05:00|753.3|751.8|752.62|751.12|753.94|752.44|751.97|750.47|0
1583125800000|2020-03-02 05:10:00|752.63|751.13|753.05|751.55|753.49|751.99|752.19|750.69|0
1583126100000|2020-03-02 05:15:00|753.06|751.56|752.31|750.81|753.27|751.77|752.09|750.59|0
1583126400000|2020-03-02 05:20:00|752.28|750.78|753.48|751.98|753.49|751.99|752.19|750.69|0
1583126700000|2020-03-02 05:25:00|753.47|751.97|754.38|752.88|754.6|753.1|753.17|751.67|0
1583127000000|2020-03-02 05:30:00|754.41|752.91|753.98|752.48|754.58|753.08|753.5|752|0
1583127300000|2020-03-02 05:35:00|753.92|752.42|753.16|751.66|753.99|752.49|752.93|751.43|0
1583127600000|2020-03-02 05:40:00|753.14|751.64|752.9|751.4|753.61|752.11|752.51|751.01|0
1583127900000|2020-03-02 05:45:00|752.82|751.32|752.52|751.02|753.13|751.63|752.03|750.53|0
1583128200000|2020-03-02 05:50:00|752.51|751.01|753.26|751.76|753.38|751.88|752.29|750.79|0
1583128500000|2020-03-02 05:55:00|753.23|751.73|753.47|751.97|753.58|752.08|752.75|751.25|0
1583128800000|2020-03-02 06:00:00|753.46|751.96|751.07|749.57|753.47|751.97|750.56|749.06|0
1583129100000|2020-03-02 06:05:00|751.04|749.54|750.69|749.19|751.87|750.37|750.58|749.08|0
1583129400000|2020-03-02 06:10:00|750.72|749.22|751|749.5|751.05|749.55|749.96|748.46|0
1583129700000|2020-03-02 06:15:00|750.98|749.48|751.23|749.73|752.05|750.55|750.36|748.86|0
1583130000000|2020-03-02 06:20:00|751.22|749.72|751.04|749.54|751.45|749.95|750.62|749.12|0
1583130300000|2020-03-02 06:25:00|750.99|749.49|751.52|750.02|751.52|750.02|750.62|749.12|0
1583130600000|2020-03-02 06:30:00|751.51|750.01|751.48|749.98|751.55|750.05|751.07|749.57|0
1583130900000|2020-03-02 06:35:00|751.49|749.99|751.69|750.19|751.9|750.4|751.25|749.75|0
1583131200000|2020-03-02 06:40:00|751.72|750.22|751.85|750.35|752.49|750.99|751.65|750.15|0
1583131500000|2020-03-02 06:45:00|751.86|750.36|752.25|750.75|752.26|750.76|751.63|750.13|0
1583131800000|2020-03-02 06:50:00|752.24|750.74|751.99|750.49|753.07|751.57|751.89|750.39|0
1583132100000|2020-03-02 06:55:00|752|750.5|753.88|752.38|753.88|752.38|751.78|750.28|0
1583132400000|2020-03-02 07:00:00|753.77|752.27|756.22|754.72|756.22|754.72|752.47|750.97|0
1583132700000|2020-03-02 07:05:00|756.17|754.67|756.83|755.33|757.39|755.89|755.12|753.62|0
1583133000000|2020-03-02 07:10:00|756.84|755.34|754.95|753.45|757.48|755.98|754.95|753.45|0
1583133300000|2020-03-02 07:15:00|754.96|753.46|753.62|752.12|755.19|753.69|753.19|751.69|0
1583133600000|2020-03-02 07:20:00|753.63|752.13|752.23|750.73|753.82|752.32|751.92|750.42|0
1583133900000|2020-03-02 07:25:00|752.24|750.74|753.72|752.22|754.1|752.6|752.19|750.69|0
1583134200000|2020-03-02 07:30:00|753.78|752.28|754.37|752.87|755.01|753.51|753.5|752|0
1583134500000|2020-03-02 07:35:00|754.35|752.85|755.98|754.48|756|754.5|753.76|752.26|0
1583134800000|2020-03-02 07:40:00|755.99|754.49|756.43|754.93|756.85|755.35|755.73|754.23|0
1583135100000|2020-03-02 07:45:00|756.44|754.94|760.16|758.66|760.34|758.84|756.43|754.93|0
1583135400000|2020-03-02 07:50:00|760.15|758.65|761.28|759.78|763.11|761.61|759.86|758.36|0
1583135700000|2020-03-02 07:55:00|761.22|759.72|761.98|760.48|762.5|761|760.49|758.99|0
1583136000000|2020-03-02 08:00:00|761.92|760.42|772.75|771.75|774.75|774.15|755.73|749.25|1000
1583136300000|2020-03-02 08:05:00|774.45|771.85|772.75|772.15|774.65|772.45|771.75|757.75|1014
1583136600000|2020-03-02 08:10:00|772.95|772.05|773.95|773.15|774.15|773.45|772.55|771.85|492
1583136900000|2020-03-02 08:15:00|774.05|773.35|772.95|772.15|774.75|774.15|772.45|771.85|1275
1583137200000|2020-03-02 08:20:00|773.15|772.05|770.45|768.85|774.35|773.05|769.55|768.85|264
1583137500000|2020-03-02 08:25:00|770.85|768.95|771.95|770.75|771.95|771.25|769.45|768.55|177
1583137800000|2020-03-02 08:30:00|772.05|770.95|774.75|773.35|774.75|773.35|770.55|768.75|50
1583138100000|2020-03-02 08:35:00|774.25|773.45|774.05|772.55|775.75|774.35|773.25|772.35|237
1583138400000|2020-03-02 08:40:00|773.98|772.48|772.98|771.88|775.68|774.28|772.88|771.18|130
1583138700000|2020-03-02 08:45:00|773.08|771.78|769.68|768.88|773.48|772.38|769.68|768.68|173
1583139000000|2020-03-02 08:50:00|769.18|768.98|768.48|766.68|769.18|769.08|767.18|763.48|937
1583139300000|2020-03-02 08:55:00|768.38|766.58|766.38|764.58|768.68|766.78|766.38|764.58|32
1583139600000|2020-03-02 09:00:00|766.48|764.68|768.18|767.18|768.18|767.18|766.38|764.58|126
1583139900000|2020-03-02 09:05:00|768.68|767.28|767.38|766.78|768.68|767.68|767.38|766.78|106
1583140200000|2020-03-02 09:10:00|767.48|766.88|765.68|764.88|769.38|768.38|765.68|764.68|331
1583140500000|2020-03-02 09:15:00|765.58|765.08|766.88|765.68|766.98|765.68|765.18|764.08|202
1583140800000|2020-03-02 09:20:00|766.98|766.18|768.78|768.18|769.68|769.08|766.88|766.18|51
1583141100000|2020-03-02 09:25:00|769.68|767.98|767.58|766.18|769.68|767.98|766.88|766.18|61
1583141400000|2020-03-02 09:30:00|767.48|766.28|765.28|764.48|767.98|766.28|764.48|763.78|98
1583141700000|2020-03-02 09:35:00|765.18|764.18|760.68|759.98|765.28|764.18|760.68|759.48|357
1583142000000|2020-03-02 09:40:00|760.58|760.08|760.88|759.08|761.38|760.48|758.98|757.68|374
1583142300000|2020-03-02 09:45:00|760.78|758.98|760.08|759.38|761.58|760.78|758.68|757.48|152
1583142600000|2020-03-02 09:50:00|761.28|759.28|759.18|757.38|761.28|759.58|758.98|757.38|180
1583142900000|2020-03-02 09:55:00|759.08|757.68|761.28|759.98|761.28|759.98|758.68|756.88|22
1583143200000|2020-03-02 10:00:00|761.18|759.88|758.08|756.88|761.38|760.68|758.08|756.78|30
1583143500000|2020-03-02 10:05:00|757.78|756.98|756.28|754.78|758.98|757.28|755.68|754.78|127
1583143800000|2020-03-02 10:10:00|755.68|754.68|754.98|754.18|755.68|754.78|754.18|752.98|76
1583144100000|2020-03-02 10:15:00|755.58|754.08|758.58|757.48|759.28|758.48|755.38|753.48|30
1583144400000|2020-03-02 10:20:00|758.48|757.38|757.08|755.78|758.58|757.38|757.08|755.78|15
1583144700000|2020-03-02 10:25:00|756.98|755.88|760.58|758.78|760.58|758.88|756.58|755.78|86
1583145000000|2020-03-02 10:30:00|760.68|758.88|761.38|759.98|762.08|760.38|759.58|758.18|91
1583145300000|2020-03-02 10:35:00|761.28|759.88|758.78|756.98|761.58|759.98|758.68|756.88|130
1583145600000|2020-03-02 10:40:00|758.68|757.08|757.98|756.18|758.78|757.08|757.48|755.78|8
1583145900000|2020-03-02 10:45:00|757.88|756.28|758.48|756.78|759.68|758.18|757.78|756.18|3
1583146200000|2020-03-02 10:50:00|758.58|756.88|758.98|757.38|758.98|757.48|758.08|756.28|0
1583146500000|2020-03-02 10:55:00|758.88|757.28|757.18|755.78|758.88|757.38|757.18|755.78|1
1583146800000|2020-03-02 11:00:00|757.28|755.88|755.48|753.78|757.68|756.68|755.48|753.68|13
1583147100000|2020-03-02 11:05:00|755.58|753.88|755.28|754.68|755.68|754.68|754.68|753.48|25
1583147400000|2020-03-02 11:10:00|755.48|754.78|754.28|752.58|755.48|754.88|754.08|752.58|117
1583147700000|2020-03-02 11:15:00|754.18|752.48|754.98|753.78|754.98|753.98|753.68|752.08|84
1583148000000|2020-03-02 11:20:00|754.88|754.08|754.38|753.28|754.98|754.38|753.48|752.58|69
1583148300000|2020-03-02 11:25:00|754.28|752.28|753.38|752.08|754.38|752.38|753.38|752.08|40
1583148600000|2020-03-02 11:30:00|753.48|751.98|750.68|750.08|753.68|752.38|750.68|750.08|13
1583148900000|2020-03-02 11:35:00|750.58|749.58|751.28|749.58|751.68|750.58|749.88|749.18|33
1583149200000|2020-03-02 11:40:00|751.38|749.48|747.78|747.08|751.38|749.68|747.28|746.48|79
1583149500000|2020-03-02 11:45:00|747.68|746.98|750.78|749.78|750.78|749.78|747.68|746.68|103
1583149800000|2020-03-02 11:50:00|750.68|749.68|747.68|745.98|750.68|749.68|747.08|745.98|68
1583150100000|2020-03-02 11:55:00|747.58|745.88|745.68|744.48|748.08|746.28|744.08|743.18|21
1583150400000|2020-03-02 12:00:00|746.18|744.38|747.58|745.88|749.28|748.48|746.18|744.38|19
1583150700000|2020-03-02 12:05:00|747.78|745.98|750.38|748.48|750.78|749.88|747.58|745.78|53
1583151000000|2020-03-02 12:10:00|750.28|748.78|748.08|746.38|750.38|748.88|747.68|746.18|16
1583151300000|2020-03-02 12:15:00|748.18|746.48|746.68|745.58|748.68|747.48|746.68|745.58|34
1583151600000|2020-03-02 12:20:00|746.58|745.68|748.98|747.88|748.98|748.08|746.48|745.68|21
1583151900000|2020-03-02 12:25:00|749.38|747.78|751.98|751.18|751.98|751.18|749.38|747.78|255
1583152200000|2020-03-02 12:30:00|751.88|751.28|749.18|747.68|751.98|751.28|749.08|747.68|18
1583152500000|2020-03-02 12:35:00|749.28|747.78|751.38|749.48|752.48|751.28|749.28|747.78|8
1583152800000|2020-03-02 12:40:00|751.29|749.39|752.39|751.49|752.99|751.99|751.09|749.29|27
1583153100000|2020-03-02 12:45:00|752.49|751.59|752.89|751.59|754.09|753.49|752.19|751.29|21
1583153400000|2020-03-02 12:50:00|752.79|751.99|752.09|750.39|753.19|752.29|751.89|750.09|7
1583153700000|2020-03-02 12:55:00|752.19|750.49|757.19|755.99|757.19|755.99|752.19|750.49|30
1583154000000|2020-03-02 13:00:00|757.09|755.49|757.49|756.59|757.49|756.69|756.09|754.29|104
1583154300000|2020-03-02 13:05:00|757.39|756.49|755.59|753.89|757.89|756.49|755.39|753.59|14
1583154600000|2020-03-02 13:10:00|755.49|753.79|757.69|756.69|757.69|756.69|754.69|753.49|23
1583154900000|2020-03-02 13:15:00|757.59|756.79|757.29|755.49|758.79|757.49|756.79|754.49|9
1583155200000|2020-03-02 13:20:00|757.19|755.59|753.89|752.69|757.19|755.59|753.29|751.49|4
1583155500000|2020-03-02 13:25:00|753.69|752.79|752.49|751.79|753.69|752.79|751.59|750.49|116
1583155800000|2020-03-02 13:30:00|752.39|751.89|752.49|751.69|752.49|751.89|751.99|750.49|3
1583156100000|2020-03-02 13:35:00|752.59|751.79|752.99|752.19|753.79|752.19|752.59|751.69|42
1583156400000|2020-03-02 13:40:00|752.89|752.09|750.79|749.19|752.89|752.09|750.69|749.09|60
1583156700000|2020-03-02 13:45:00|750.69|749.29|752.79|751.69|752.79|751.69|750.19|749.29|81
1583157000000|2020-03-02 13:50:00|752.89|751.79|754.59|753.69|755.19|754.09|752.89|751.79|49
1583157300000|2020-03-02 13:55:00|754.69|753.59|759.19|757.99|759.49|758.19|754.59|753.59|175
1583157600000|2020-03-02 14:00:00|759.29|758.09|758.59|756.79|760.19|758.99|758.59|756.79|39
1583157900000|2020-03-02 14:05:00|758.49|756.89|758.69|757.99|758.89|757.99|757.19|755.99|51
1583158200000|2020-03-02 14:10:00|758.59|758.09|757.89|757.09|758.69|758.09|757.29|755.89|35
1583158500000|2020-03-02 14:15:00|757.79|757.19|757.19|756.19|757.89|757.19|756.69|755.29|106
1583158800000|2020-03-02 14:20:00|757.59|756.29|757.99|757.19|758.19|757.19|757.59|756.19|31
1583159100000|2020-03-02 14:25:00|757.89|757.29|760.69|759.49|760.69|759.79|757.89|757.09|173
1583159400000|2020-03-02 14:30:00|760.79|758.89|755.89|754.39|760.79|758.89|755.89|754.19|18
1583159700000|2020-03-02 14:35:00|755.79|754.49|753.19|751.49|755.89|754.49|752.59|751.49|103
1583160000000|2020-03-02 14:40:00|753.09|751.59|755.69|753.99|756.39|755.49|753.09|751.59|12
1583160300000|2020-03-02 14:45:00|755.59|754.09|755.39|754.49|757.69|756.99|755.29|753.69|81
1583160600000|2020-03-02 14:50:00|755.29|753.29|756.59|755.99|756.59|755.99|753.69|752.09|26
1583160900000|2020-03-02 14:55:00|757.59|755.89|754.99|753.19|757.69|756.69|754.89|753.09|8
1583161200000|2020-03-02 15:00:00|754.89|753.29|753.09|751.79|754.89|753.59|752.39|751.09|41
1583161500000|2020-03-02 15:05:00|754.09|751.89|752.89|752.09|754.49|753.09|750.59|749.99|43
1583161800000|2020-03-02 15:10:00|752.79|751.99|755.81|754.21|756.01|754.31|752.29|750.59|63
1583162100000|2020-03-02 15:15:00|755.71|754.31|753.01|751.91|756.51|755.11|752.91|751.91|469
1583162400000|2020-03-02 15:20:00|752.91|751.81|752.53|751.03|754.27|753.41|752.53|751.03|212
1583162700000|2020-03-02 15:25:00|752.54|751.04|755.1|753.6|755.11|753.61|752.35|750.85|321
1583163000000|2020-03-02 15:30:00|755.09|753.59|752.5|751|755.58|754.08|752.19|750.69|0
1583163300000|2020-03-02 15:35:00|752.51|751.01|754.44|752.94|754.93|753.43|752.29|750.79|0
1583163600000|2020-03-02 15:40:00|754.58|753.08|755.4|753.9|756.44|754.94|754.37|752.87|0
1583163900000|2020-03-02 15:45:00|755.46|753.96|757.85|756.35|758.05|756.55|755.44|753.94|0
1583164200000|2020-03-02 15:50:00|757.86|756.36|760.96|759.46|760.99|759.49|757.2|755.7|0
1583164500000|2020-03-02 15:55:00|760.97|759.47|761.17|759.67|761.78|760.28|759.82|758.32|40
1583164800000|2020-03-02 16:00:00|761.16|759.66|760.26|758.76|761.61|760.11|758.92|757.42|0
1583165100000|2020-03-02 16:05:00|760.28|758.78|760.12|758.62|761.42|759.92|758.92|757.42|0
1583165400000|2020-03-02 16:10:00|760.18|758.68|759.6|758.1|761.22|759.72|758.38|756.88|0
1583165700000|2020-03-02 16:15:00|759.74|758.24|765.23|763.73|765.43|763.93|759.54|758.04|0
1583166000000|2020-03-02 16:20:00|765.28|763.78|763.3|761.8|765.42|763.92|761.95|760.45|0
1583166300000|2020-03-02 16:25:00|763.29|761.79|762.72|761.22|763.99|762.49|761.96|760.46|0
1583166600000|2020-03-02 16:30:00|762.78|761.28|761.17|759.67|764.02|762.52|760.9|759.4|0
1583166900000|2020-03-02 16:35:00|761.18|759.68|764.75|763.25|765.18|763.68|760.82|759.32|0
1583167200000|2020-03-02 16:40:00|764.76|763.26|763.13|761.63|764.76|763.26|761.77|760.27|0
1583167500000|2020-03-02 16:45:00|763.16|761.66|762.94|761.44|763.35|761.85|762.11|760.61|0
1583167800000|2020-03-02 16:50:00|762.93|761.43|764.97|763.47|765.24|763.74|762.49|760.99|0
1583168100000|2020-03-02 16:55:00|764.98|763.48|765.25|763.75|765.88|764.38|764.96|763.46|0
1583168400000|2020-03-02 17:00:00|765.26|763.76|765.98|764.48|766.52|765.02|765.18|763.68|0
1583168700000|2020-03-02 17:05:00|765.84|764.34|763.97|762.47|766.52|765.02|763.96|762.46|0
1583169000000|2020-03-02 17:10:00|763.98|762.48|763.3|761.8|764.44|762.94|762.8|761.3|0
1583169300000|2020-03-02 17:15:00|763.31|761.81|762.54|761.04|763.51|762.01|761.85|760.35|0
1583169600000|2020-03-02 17:20:00|762.53|761.03|761.55|760.05|762.92|761.42|761.19|759.69|0
1583169900000|2020-03-02 17:25:00|761.53|760.03|762.92|761.42|763.14|761.64|761.32|759.82|0
1583170200000|2020-03-02 17:30:00|762.93|761.43|763.49|761.99|763.93|762.43|762.72|761.22|0
1583170500000|2020-03-02 17:35:00|763.51|762.01|764.78|763.28|764.86|763.36|763.51|762.01|0
1583170800000|2020-03-02 17:40:00|764.77|763.27|763.88|762.38|765.27|763.77|763.19|761.69|0
1583171100000|2020-03-02 17:45:00|763.89|762.39|764.38|762.88|765.2|763.7|763.89|762.39|0
1583171400000|2020-03-02 17:50:00|764.39|762.89|764.88|763.38|765.12|763.62|763.49|761.99|0
1583171700000|2020-03-02 17:55:00|764.87|763.37|764.86|763.36|765.53|764.03|764.35|762.85|0
1583172000000|2020-03-02 18:00:00|764.88|763.38|765.3|763.8|765.35|763.85|764.17|762.67|0
1583172300000|2020-03-02 18:05:00|765.29|763.79|763.44|761.94|765.3|763.8|763|761.5|0
1583172600000|2020-03-02 18:10:00|763.45|761.95|764.02|762.52|764.45|762.95|763.21|761.71|0
1583172900000|2020-03-02 18:15:00|764.03|762.53|762.43|760.93|764.28|762.78|762.32|760.82|0
1583173200000|2020-03-02 18:20:00|762.44|760.94|762.35|760.85|763.06|761.56|761.88|760.38|0
1583173500000|2020-03-02 18:25:00|762.33|760.83|761.37|759.87|762.59|761.09|760.51|759.01|0
1583173800000|2020-03-02 18:30:00|761.44|759.94|761.48|759.98|761.92|760.42|760.5|759|0
1583174100000|2020-03-02 18:35:00|761.47|759.97|763.47|761.97|763.55|762.05|761.24|759.74|0
1583174400000|2020-03-02 18:40:00|763.54|762.04|763.97|762.47|764.19|762.69|763.04|761.54|0
1583174700000|2020-03-02 18:45:00|763.9|762.4|762.97|761.47|764.25|762.75|762.28|760.78|0
1583175000000|2020-03-02 18:50:00|762.96|761.46|761.81|760.31|763.68|762.18|761.57|760.07|0
1583175300000|2020-03-02 18:55:00|761.8|760.3|764.35|762.85|764.39|762.89|761.8|760.3|0
1583175600000|2020-03-02 19:00:00|764.34|762.84|764.79|763.29|764.88|763.38|763.99|762.49|0
1583175900000|2020-03-02 19:05:00|764.8|763.3|765.16|763.66|765.18|763.68|763.65|762.15|0
1583176200000|2020-03-02 19:10:00|765.17|763.67|764.94|763.44|765.34|763.84|764.41|762.91|0
1583176500000|2020-03-02 19:15:00|764.93|763.43|763.75|762.25|764.94|763.44|763.52|762.02|0
1583176800000|2020-03-02 19:20:00|763.76|762.26|763.01|761.51|764.25|762.75|763.01|761.51|0
1583177100000|2020-03-02 19:25:00|763.02|761.52|762.46|760.96|763.96|762.46|762.39|760.89|0
1583177400000|2020-03-02 19:30:00|762.47|760.97|761.74|760.24|762.99|761.49|761.73|760.23|0
1583177700000|2020-03-02 19:35:00|761.6|760.1|759.36|757.86|761.83|760.33|759.34|757.84|0
1583178000000|2020-03-02 19:40:00|759.35|757.85|757.2|755.7|759.35|757.85|756.66|755.16|0
1583178300000|2020-03-02 19:45:00|757.19|755.69|758.66|757.16|759.1|757.6|756.47|754.97|0
1583178600000|2020-03-02 19:50:00|758.65|757.15|759.64|758.14|759.64|758.14|757.28|755.78|0
1583178900000|2020-03-02 19:55:00|759.63|758.13|757.52|756.02|759.87|758.37|757.06|755.56|0
1583179200000|2020-03-02 20:00:00|757.53|756.03|759.26|757.76|759.69|758.19|757.5|756|0
1583179500000|2020-03-02 20:05:00|759.25|757.75|760.42|758.92|761.11|759.61|759.02|757.52|0
1583179800000|2020-03-02 20:10:00|760.41|758.91|760.99|759.49|761.44|759.94|759.8|758.3|0
1583180100000|2020-03-02 20:15:00|760.97|759.47|760.53|759.03|761.9|760.4|760.27|758.77|0
1583180400000|2020-03-02 20:20:00|760.54|759.04|763.35|761.85|763.35|761.85|760.51|759.01|0
1583180700000|2020-03-02 20:25:00|763.34|761.84|763.11|761.61|763.59|762.09|762.65|761.15|0
1583181000000|2020-03-02 20:30:00|763.14|761.64|764.17|762.67|764.26|762.76|762.64|761.14|0
1583181300000|2020-03-02 20:35:00|764.18|762.68|767.69|766.19|768.08|766.58|764.02|762.52|0
1583181600000|2020-03-02 20:40:00|767.68|766.18|766.26|764.76|768.18|766.68|765.9|764.4|0
1583181900000|2020-03-02 20:45:00|766.19|764.69|770.56|769.06|770.77|769.27|766.19|764.69|0
1583182200000|2020-03-02 20:50:00|770.59|769.09|774.96|773.46|774.99|773.49|770.59|769.09|0
1583182500000|2020-03-02 20:55:00|774.82|773.32|774.13|772.63|775.01|773.51|772.54|771.04|0
1583182800000|2020-03-02 21:00:00|774.11|772.61|774.24|772.74|775.39|773.89|772.71|771.21|0
1583183100000|2020-03-02 21:05:00|774.3|772.8|772.7|771.2|775.15|773.65|772.5|771|0
1583183400000|2020-03-02 21:10:00|772.71|771.21|768.22|766.72|772.88|771.38|767.91|766.41|0
1583183700000|2020-03-02 21:15:00|768.17|766.67|768.87|767.37|769.69|768.19|768.17|766.67|0
1583184000000|2020-03-02 21:20:00|768.85|767.35|769.23|767.73|769.33|767.83|768.79|767.29|0
1583184300000|2020-03-02 21:25:00|769.29|767.79|769.36|767.86|769.56|768.06|769.19|767.69|0
1583184600000|2020-03-02 21:30:00|769.54|768.04|772.82|771.32|773.13|771.63|769.17|767.67|0
1583184900000|2020-03-02 21:35:00|772.81|771.31|770.74|769.24|772.81|771.31|770.6|769.1|0
1583185200000|2020-03-02 21:40:00|770.73|769.23|771.1|769.6|771.96|770.46|770.6|769.1|0
1583185500000|2020-03-02 21:45:00|771.09|769.59|772.22|770.72|772.22|770.72|770.98|769.48|0
1583185800000|2020-03-02 21:50:00|772.23|770.73|769.94|768.44|772.26|770.76|769.03|767.53|0
1583186100000|2020-03-02 21:55:00|769.99|768.49|770.31|768.81|770.42|768.92|769.19|767.69|0
1583186400000|2020-03-02 22:00:00|770.23|768.73|770.02|768.52|770.37|768.87|769.98|768.48|0
1583186700000|2020-03-02 22:05:00|769.98|768.48|770.29|768.79|770.29|768.79|769.93|768.43|0
1583187000000|2020-03-02 22:10:00|770.31|768.81|770.33|768.83|770.33|768.83|770.16|768.66|0
1583187300000|2020-03-02 22:15:00|770.35|768.85|770.54|769.04|770.73|769.23|770.19|768.69|0
1583187600000|2020-03-02 22:20:00|770.57|769.07|770.73|769.23|770.86|769.36|770.52|769.02|0
1583187900000|2020-03-02 22:25:00|770.63|769.13|770.46|768.96|770.69|769.19|770.27|768.77|0
1583188200000|2020-03-02 22:30:00|770.42|768.92|770.82|769.32|770.92|769.42|770.19|768.69|0
1583188500000|2020-03-02 22:35:00|770.8|769.3|770.97|769.47|771.03|769.53|770.8|769.3|0
1583188800000|2020-03-02 22:40:00|771.05|769.55|771.09|769.59|771.16|769.66|771.03|769.53|0
1583189100000|2020-03-02 22:45:00|771.15|769.65|771.16|769.66|771.24|769.74|770.97|769.47|0
1583189400000|2020-03-02 22:50:00|771.2|769.7|771.72|770.22|771.72|770.22|771.2|769.7|0
1583189700000|2020-03-02 22:55:00|771.75|770.25|771.56|770.06|771.81|770.31|771.2|769.7|0
1583190000000|2020-03-02 23:00:00|771.76|770.26|771.75|770.25|773.16|771.66|770.98|769.48|0
1583190300000|2020-03-02 23:05:00|771.76|770.26|771.94|770.44|773.04|771.54|770.94|769.44|0
1583190600000|2020-03-02 23:10:00|771.95|770.45|771.86|770.36|772.76|771.26|771.82|770.32|0
1583190900000|2020-03-02 23:15:00|771.84|770.34|771.95|770.45|772.69|771.19|771.62|770.12|0
1583191200000|2020-03-02 23:20:00|771.94|770.44|771.27|769.77|771.94|770.44|770.35|768.85|0
1583191500000|2020-03-02 23:25:00|771.26|769.76|771.37|769.87|771.81|770.31|770.78|769.28|0
1583191800000|2020-03-02 23:30:00|771.39|769.89|770.72|769.22|771.52|770.02|770.26|768.76|0
1583192100000|2020-03-02 23:35:00|770.78|769.28|769.79|768.29|770.86|769.36|769.66|768.16|0
1583192400000|2020-03-02 23:40:00|769.75|768.25|770.41|768.91|770.69|769.19|769.75|768.25|0
1583192700000|2020-03-02 23:45:00|770.42|768.92|771.27|769.77|771.45|769.95|770.41|768.91|0
1583193000000|2020-03-02 23:50:00|771.26|769.76|773.36|771.86|773.61|772.11|771.21|769.71|0
1583193300000|2020-03-02 23:55:00|773.35|771.85|773.79|772.29|773.82|772.32|772.56|771.06|0
1583193600000|2020-03-03 00:00:00|773.81|772.31|775.94|774.44|776.37|774.87|773.61|772.11|0
1583193900000|2020-03-03 00:05:00|775.93|774.43|775.1|773.6|776.51|775.01|774.55|773.05|0
1583194200000|2020-03-03 00:10:00|775.11|773.61|773.46|771.96|775.35|773.85|773.37|771.87|0
1583194500000|2020-03-03 00:15:00|773.5|772|774.34|772.84|775.25|773.75|773.3|771.8|0
1583194800000|2020-03-03 00:20:00|774.32|772.82|775.62|774.12|775.82|774.32|774.12|772.62|0
1583195100000|2020-03-03 00:25:00|775.63|774.13|776.25|774.75|776.52|775.02|775.62|774.12|0
1583195400000|2020-03-03 00:30:00|776.26|774.76|776.13|774.63|776.48|774.98|776.01|774.51|0
1583195700000|2020-03-03 00:35:00|776.16|774.66|776.25|774.75|776.76|775.26|775.99|774.49|0
1583196000000|2020-03-03 00:40:00|776.26|774.76|776.22|774.72|776.69|775.19|776|774.5|0
1583196300000|2020-03-03 00:45:00|776.21|774.71|776.65|775.15|776.66|775.16|776|774.5|0
1583196600000|2020-03-03 00:50:00|776.62|775.12|776.44|774.94|777.1|775.6|776.43|774.93|0
1583196900000|2020-03-03 00:55:00|776.45|774.95|777.35|775.85|777.54|776.04|776.45|774.95|0
1583197200000|2020-03-03 01:00:00|777.37|775.87|776.95|775.45|777.56|776.06|776.09|774.59|0
1583197500000|2020-03-03 01:05:00|776.92|775.42|775.86|774.36|776.95|775.45|775.86|774.36|0
1583197800000|2020-03-03 01:10:00|775.92|774.42|774.96|773.46|776.29|774.79|774.73|773.23|0
1583198100000|2020-03-03 01:15:00|774.97|773.47|774.04|772.54|775.58|774.08|773.6|772.1|0
1583198400000|2020-03-03 01:20:00|774.03|772.53|774.36|772.86|774.69|773.19|773.61|772.11|0
1583198700000|2020-03-03 01:25:00|774.39|772.89|776.19|774.69|776.42|774.92|774.28|772.78|0
1583199000000|2020-03-03 01:30:00|776.2|774.7|775.75|774.25|776.42|774.92|775.31|773.81|0
1583199300000|2020-03-03 01:35:00|775.76|774.26|775.34|773.84|775.98|774.48|774.78|773.28|0
1583199600000|2020-03-03 01:40:00|775.33|773.83|774.48|772.98|775.34|773.84|773.87|772.37|0
1583199900000|2020-03-03 01:45:00|774.49|772.99|772.32|770.82|774.58|773.08|772.1|770.6|0
1583200200000|2020-03-03 01:50:00|772.31|770.81|772.95|771.45|773.81|772.31|772.1|770.6|0
1583200500000|2020-03-03 01:55:00|772.89|771.39|772.69|771.19|773.39|771.89|772.28|770.78|0
1583200800000|2020-03-03 02:00:00|772.66|771.16|773.58|772.08|773.79|772.29|772.47|770.97|0
1583201100000|2020-03-03 02:05:00|773.61|772.11|773.37|771.87|774.66|773.16|773.37|771.87|0
1583201400000|2020-03-03 02:10:00|773.31|771.81|772.31|770.81|773.31|771.81|771.86|770.36|0
1583201700000|2020-03-03 02:15:00|772.33|770.83|772.52|771.02|773.15|771.65|772.31|770.81|0
1583202000000|2020-03-03 02:20:00|772.51|771.01|771.37|769.87|772.51|771.01|770.93|769.43|0
1583202300000|2020-03-03 02:25:00|771.36|769.86|771.86|770.36|772.45|770.95|771.08|769.58|0
1583202600000|2020-03-03 02:30:00|772|770.5|772.69|771.19|773.13|771.63|771.78|770.28|0
1583202900000|2020-03-03 02:35:00|772.7|771.2|772.8|771.3|773.1|771.6|771.83|770.33|0
1583203200000|2020-03-03 02:40:00|772.82|771.32|772.66|771.16|773.08|771.58|771.79|770.29|0
1583203500000|2020-03-03 02:45:00|772.68|771.18|773.68|772.18|773.81|772.31|772.31|770.81|0
1583203800000|2020-03-03 02:50:00|773.67|772.17|772.92|771.42|774.01|772.51|772.9|771.4|0
1583204100000|2020-03-03 02:55:00|772.91|771.41|772.26|770.76|772.94|771.44|771.38|769.88|0
1583204400000|2020-03-03 03:00:00|772.2|770.7|772.73|771.23|773.16|771.66|772.04|770.54|0
1583204700000|2020-03-03 03:05:00|772.72|771.22|772.73|771.23|773.78|772.28|772.49|770.99|0
1583205000000|2020-03-03 03:10:00|772.72|771.22|772.92|771.42|772.92|771.42|772.09|770.59|0
1583205300000|2020-03-03 03:15:00|772.95|771.45|772.51|771.01|773.14|771.64|772.29|770.79|0
1583205600000|2020-03-03 03:20:00|772.5|771|772.97|771.47|773.82|772.32|772.29|770.79|0
1583205900000|2020-03-03 03:25:00|773.03|771.53|774.09|772.59|774.69|773.19|772.54|771.04|0
1583206200000|2020-03-03 03:30:00|774.08|772.58|775.36|773.86|775.63|774.13|773.67|772.17|0
1583206500000|2020-03-03 03:35:00|775.39|773.89|774.63|773.13|775.46|773.96|774.2|772.7|0
1583206800000|2020-03-03 03:40:00|774.64|773.14|774.66|773.16|775.18|773.68|774.46|772.96|0
1583207100000|2020-03-03 03:45:00|774.67|773.17|774.22|772.72|774.78|773.28|773.8|772.3|0
1583207400000|2020-03-03 03:50:00|774.23|772.73|774.64|773.14|775.18|773.68|774.23|772.73|0
1583207700000|2020-03-03 03:55:00|774.65|773.15|773.77|772.27|774.97|773.47|773.55|772.05|0
1583208000000|2020-03-03 04:00:00|773.82|772.32|773.09|771.59|774.17|772.67|773.08|771.58|0
1583208300000|2020-03-03 04:05:00|773.08|771.58|772.59|771.09|773.28|771.78|772.2|770.7|0
1583208600000|2020-03-03 04:10:00|772.66|771.16|772.88|771.38|773.1|771.6|772.26|770.76|0
1583208900000|2020-03-03 04:15:00|772.87|771.37|772.45|770.95|773.52|772.02|772.45|770.95|0
1583209200000|2020-03-03 04:20:00|772.44|770.94|770.21|768.71|772.66|771.16|770.16|768.66|0
1583209500000|2020-03-03 04:25:00|770.28|768.78|768.78|767.28|770.62|769.12|768.76|767.26|0
1583209800000|2020-03-03 04:30:00|768.77|767.27|767.38|765.88|768.83|767.33|767.28|765.78|0
1583210100000|2020-03-03 04:35:00|767.37|765.87|769.3|767.8|769.43|767.93|766.95|765.45|0
1583210400000|2020-03-03 04:40:00|769.29|767.79|768.12|766.62|770.45|768.95|768.07|766.57|0
1583210700000|2020-03-03 04:45:00|768.05|766.55|769.04|767.54|769.25|767.75|767.93|766.43|0
1583211000000|2020-03-03 04:50:00|769.03|767.53|769.4|767.9|769.99|768.49|769.03|767.53|0
1583211300000|2020-03-03 04:55:00|769.39|767.89|769.18|767.68|770.13|768.63|769.18|767.68|0
1583211600000|2020-03-03 05:00:00|769.19|767.69|769.93|768.43|770.81|769.31|769.08|767.58|0
1583211900000|2020-03-03 05:05:00|769.92|768.42|768.02|766.52|769.94|768.44|767.8|766.3|0
1583212200000|2020-03-03 05:10:00|768.01|766.51|768.64|767.14|768.85|767.35|767.79|766.29|0
1583212500000|2020-03-03 05:15:00|768.63|767.13|767.58|766.08|768.64|767.14|767.55|766.05|0
1583212800000|2020-03-03 05:20:00|767.59|766.09|767.41|765.91|767.61|766.11|767.17|765.67|0
1583213100000|2020-03-03 05:25:00|767.39|765.89|767.6|766.1|767.84|766.34|767.05|765.55|0
1583213400000|2020-03-03 05:30:00|767.58|766.08|768.37|766.87|768.83|767.33|766.48|764.98|0
1583213700000|2020-03-03 05:35:00|768.36|766.86|768.58|767.08|769.45|767.95|767.92|766.42|0
1583214000000|2020-03-03 05:40:00|768.57|767.07|768.17|766.67|769.02|767.52|767.95|766.45|0
1583214300000|2020-03-03 05:45:00|768.16|766.66|767.7|766.2|768.17|766.67|767.07|765.57|0
1583214600000|2020-03-03 05:50:00|767.65|766.15|767.32|765.82|767.72|766.22|766.79|765.29|0
1583214900000|2020-03-03 05:55:00|767.33|765.83|766.8|765.3|767.96|766.46|766.47|764.97|0
1583215200000|2020-03-03 06:00:00|766.79|765.29|764.18|762.68|766.79|765.29|763.86|762.36|0
1583215500000|2020-03-03 06:05:00|764.19|762.69|763.03|761.53|764.94|763.44|763.02|761.52|0
1583215800000|2020-03-03 06:10:00|763.08|761.58|764.1|762.6|764.31|762.81|763.04|761.54|0
1583216100000|2020-03-03 06:15:00|764.09|762.59|763.86|762.36|764.29|762.79|763.34|761.84|0
1583216400000|2020-03-03 06:20:00|763.8|762.3|765.17|763.67|766.04|764.54|763.66|762.16|0
1583216700000|2020-03-03 06:25:00|765.18|763.68|766.5|765|766.71|765.21|764.74|763.24|0
1583217000000|2020-03-03 06:30:00|766.47|764.97|765.4|763.9|766.74|765.24|765.4|763.9|0
1583217300000|2020-03-03 06:35:00|765.38|763.88|765.7|764.2|766.21|764.71|764.95|763.45|0
1583217600000|2020-03-03 06:40:00|765.67|764.17|766.83|765.33|766.86|765.36|765.57|764.07|0
1583217900000|2020-03-03 06:45:00|766.84|765.34|766.63|765.13|767.04|765.54|766.4|764.9|0
1583218200000|2020-03-03 06:50:00|766.64|765.14|766.86|765.36|767.08|765.58|766.04|764.54|0
1583218500000|2020-03-03 06:55:00|766.92|765.42|770.36|768.86|770.37|768.87|766.92|765.42|0
1583218800000|2020-03-03 07:00:00|770.25|768.75|771.19|769.69|771.22|769.72|768.83|767.33|0
1583219100000|2020-03-03 07:05:00|771.2|769.7|770.54|769.04|771.41|769.91|769.47|767.97|0
1583219400000|2020-03-03 07:10:00|770.53|769.03|772.77|771.27|773|771.5|770.33|768.83|0
1583219700000|2020-03-03 07:15:00|772.76|771.26|772.09|770.59|773.15|771.65|771.64|770.14|0
1583220000000|2020-03-03 07:20:00|772.1|770.6|771.85|770.35|772.1|770.6|771.21|769.71|0
1583220300000|2020-03-03 07:25:00|771.84|770.34|772.85|771.35|773.19|771.69|771.18|769.68|0
1583220600000|2020-03-03 07:30:00|772.86|771.36|770.72|769.22|772.87|771.37|770.5|769|0
1583220900000|2020-03-03 07:35:00|770.71|769.21|770.08|768.58|770.79|769.29|769.22|767.72|0
1583221200000|2020-03-03 07:40:00|770.09|768.59|771.4|769.9|772.28|770.78|770.08|768.58|0
1583221500000|2020-03-03 07:45:00|771.39|769.89|770.28|768.78|771.61|770.11|770.27|768.77|0
1583221800000|2020-03-03 07:50:00|770.27|768.77|771.36|769.86|771.59|770.09|770.27|768.77|0
1583222100000|2020-03-03 07:55:00|771.35|769.85|774.9|773.4|774.93|773.43|771.16|769.66|0
1583222400000|2020-03-03 08:00:00|774.72|773.22|768.71|767.71|774.78|773.28|768.71|767.61|0
1583222700000|2020-03-03 08:05:00|768.61|768.11|770.31|768.31|770.31|768.31|765.41|764.21|11
1583223000000|2020-03-03 08:10:00|770.41|768.41|774.21|772.41|774.21|772.51|770.11|764.21|183
1583223300000|2020-03-03 08:15:00|774.11|772.31|775.71|774.71|777.41|775.81|773.61|771.91|242
1583223600000|2020-03-03 08:20:00|775.81|774.21|774.91|773.21|776.31|775.31|773.71|772.71|353
1583223900000|2020-03-03 08:25:00|775.01|773.31|772.41|771.71|775.11|774.21|772.41|771.31|55
1583224200000|2020-03-03 08:30:00|773.51|771.61|775.11|773.71|775.11|774.51|773.51|771.61|169
1583224500000|2020-03-03 08:35:00|774.21|773.61|775.81|774.61|776.11|774.71|774.21|773.41|85
1583224800000|2020-03-03 08:40:00|775.89|774.69|774.99|773.19|776.39|775.39|774.99|773.19|70
1583225100000|2020-03-03 08:45:00|774.89|773.29|775.09|773.79|776.19|775.09|773.89|773.09|24
1583225400000|2020-03-03 08:50:00|774.99|773.29|773.09|771.29|775.09|773.79|773.09|771.29|43
1583225700000|2020-03-03 08:55:00|772.99|771.39|774.19|773.09|774.29|773.19|772.59|771.29|51
1583226000000|2020-03-03 09:00:00|773.59|772.99|771.89|770.89|774.19|772.99|771.89|770.89|65
1583226300000|2020-03-03 09:05:00|771.79|770.79|773.79|772.19|774.09|772.29|771.19|770.49|48
1583226600000|2020-03-03 09:10:00|773.89|772.29|775.69|774.39|775.69|775.09|773.79|772.29|28
1583226900000|2020-03-03 09:15:00|775.59|774.49|775.59|773.59|776.39|775.09|774.99|773.09|27
1583227200000|2020-03-03 09:20:00|774.19|773.69|773.79|772.19|776.09|774.99|773.79|772.19|11
1583227500000|2020-03-03 09:25:00|773.89|772.29|774.09|772.59|774.39|773.59|773.19|772.19|2
1583227800000|2020-03-03 09:30:00|774.19|772.69|774.59|773.69|775.59|774.49|773.99|772.69|24
1583228100000|2020-03-03 09:35:00|774.79|773.99|774.49|772.09|775.19|774.29|773.99|771.89|33
1583228400000|2020-03-03 09:40:00|774.39|772.39|776.29|774.99|776.29|774.99|773.79|771.79|50
1583228700000|2020-03-03 09:45:00|776.19|775.29|776.69|775.29|776.69|775.79|775.29|773.09|87
1583229000000|2020-03-03 09:50:00|775.99|775.39|775.19|773.69|775.99|775.49|774.39|773.69|27
1583229300000|2020-03-03 09:55:00|775.09|773.79|775.99|774.89|775.99|774.89|774.99|773.79|25
1583229600000|2020-03-03 10:00:00|776.99|774.79|777.19|776.49|777.19|776.59|776.99|774.79|49
1583229900000|2020-03-03 10:05:00|777.09|776.59|775.59|773.89|777.09|776.59|774.99|773.29|49
1583230200000|2020-03-03 10:10:00|775.69|773.99|775.29|774.19|775.89|774.29|774.49|773.39|56
1583230500000|2020-03-03 10:15:00|775.39|774.29|777.19|776.09|777.19|776.09|775.39|773.99|16
1583230800000|2020-03-03 10:20:00|777.09|776.59|776.79|775.99|777.49|776.59|776.19|775.29|49
1583231100000|2020-03-03 10:25:00|777.49|776.19|778.09|776.69|778.49|777.89|777.19|775.99|13
1583231400000|2020-03-03 10:30:00|777.99|776.59|776.99|775.99|778.29|777.69|776.99|775.99|6
1583231700000|2020-03-03 10:35:00|776.79|775.29|777.69|776.49|777.79|776.49|775.89|774.99|15
1583232000000|2020-03-03 10:40:00|777.79|776.59|777.09|775.59|777.79|777.19|776.89|775.09|38
1583232300000|2020-03-03 10:45:00|776.99|776.39|777.59|776.39|777.89|777.19|776.79|776.39|61
1583232600000|2020-03-03 10:50:00|777.69|776.49|778.89|777.89|779.29|778.19|777.49|776.49|102
1583232900000|2020-03-03 10:55:00|778.99|778.29|779.39|778.49|779.39|778.59|778.79|778.29|16
1583233200000|2020-03-03 11:00:00|779.29|778.59|778.89|777.89|779.39|778.59|778.49|777.89|80
1583233500000|2020-03-03 11:05:00|778.79|777.99|776.79|775.59|779.19|777.99|776.79|775.09|157
1583233800000|2020-03-03 11:10:00|776.09|775.49|776.39|775.39|776.49|775.99|775.39|774.29|15
1583234100000|2020-03-03 11:15:00|776.29|775.09|775.89|774.99|776.29|775.19|775.09|774.39|48
1583234400000|2020-03-03 11:20:00|776.59|774.89|777.39|775.79|778.19|777.19|776.49|774.89|207
1583234700000|2020-03-03 11:25:00|776.99|774.99|774.69|773.99|777.39|774.99|774.49|772.99|36
1583235000000|2020-03-03 11:30:00|774.59|774.09|775.69|775.09|776.19|775.09|774.59|774.09|46
1583235300000|2020-03-03 11:35:00|775.89|775.19|775.49|773.89|776.39|775.49|775.49|773.79|109
1583235600000|2020-03-03 11:40:00|775.59|773.99|774.29|772.89|775.69|774.09|773.79|772.09|25
1583235900000|2020-03-03 11:45:00|774.39|773.09|774.19|772.89|774.59|773.69|773.79|772.19|28
1583236200000|2020-03-03 11:50:00|774.09|772.99|775.19|773.69|775.39|774.69|773.89|772.99|796
1583236500000|2020-03-03 11:55:00|775.09|774.09|775.29|773.59|775.89|774.79|775.09|773.59|412
1583236800000|2020-03-03 12:00:00|775.39|773.79|776.79|776.09|777.49|776.29|775.39|773.69|14
1583237100000|2020-03-03 12:05:00|776.69|776.19|778.59|777.99|778.59|777.99|776.69|776.09|29
1583237400000|2020-03-03 12:10:00|778.49|777.59|778.79|778.09|779.59|778.89|778.09|777.49|38
1583237700000|2020-03-03 12:15:00|778.99|777.19|777.89|776.99|779.09|777.89|777.89|776.59|17
1583238000000|2020-03-03 12:20:00|777.99|777.09|778.39|776.89|779.09|778.29|777.99|776.89|28
1583238300000|2020-03-03 12:25:00|778.49|776.99|778.59|777.99|778.69|778.09|778.49|776.99|17
1583238600000|2020-03-03 12:30:00|778.99|778.09|778.29|776.99|779.69|779.09|777.89|776.99|27
1583238900000|2020-03-03 12:35:00|778.19|776.89|775.89|774.39|778.19|776.89|774.89|774.29|120
1583239200000|2020-03-03 12:40:00|775.79|774.15|773.65|771.75|776.25|775.25|773.65|771.75|27
1583239500000|2020-03-03 12:45:00|773.55|771.85|770.55|769.85|773.85|771.95|770.35|769.15|102
1583239800000|2020-03-03 12:50:00|771.05|770.05|770.65|769.15|772.15|771.55|770.55|768.95|46
1583240100000|2020-03-03 12:55:00|770.55|769.25|772.45|771.75|773.25|771.75|769.45|768.75|58
1583240400000|2020-03-03 13:00:00|772.35|770.65|771.25|770.45|772.75|771.35|771.25|770.15|46
1583240700000|2020-03-03 13:05:00|771.35|770.15|770.55|769.95|771.45|770.15|770.35|769.45|21
1583241000000|2020-03-03 13:10:00|771.35|770.05|772.05|771.45|772.15|771.45|770.45|769.75|78
1583241300000|2020-03-03 13:15:00|771.95|771.25|771.95|770.95|772.05|771.25|770.85|770.15|114
1583241600000|2020-03-03 13:20:00|771.85|770.35|774.15|773.15|774.35|773.15|771.45|770.35|44
1583241900000|2020-03-03 13:25:00|774.05|773.25|775.05|774.05|775.15|774.25|773.85|773.05|79
1583242200000|2020-03-03 13:30:00|774.95|774.15|775.25|774.25|775.45|774.35|774.35|773.45|33
1583242500000|2020-03-03 13:35:00|775.15|774.35|774.75|773.45|775.95|774.85|774.65|773.45|100
1583242800000|2020-03-03 13:40:00|774.85|773.55|772.65|771.15|774.85|773.85|772.65|770.95|31
1583243100000|2020-03-03 13:45:00|772.55|771.05|773.05|771.85|773.15|772.45|771.75|770.75|10
1583243400000|2020-03-03 13:50:00|773.15|771.95|774.05|773.45|774.05|773.45|773.15|771.85|25
1583243700000|2020-03-03 13:55:00|774.85|773.55|774.55|773.95|775.35|774.55|774.15|773.45|52
1583244000000|2020-03-03 14:00:00|774.75|774.05|775.45|774.65|775.45|774.65|774.25|772.85|65
1583244300000|2020-03-03 14:05:00|775.35|774.75|776.25|775.55|776.65|776.05|775.35|774.75|36
1583244600000|2020-03-03 14:10:00|776.15|775.45|775.05|773.65|776.15|775.45|774.95|773.45|17
1583244900000|2020-03-03 14:15:00|774.95|773.75|776.45|775.75|776.55|775.75|774.95|773.75|67
1583245200000|2020-03-03 14:20:00|776.55|775.95|777.25|776.55|777.35|776.55|776.45|775.65|78
1583245500000|2020-03-03 14:25:00|777.35|776.65|777.25|776.65|777.35|776.75|776.75|776.05|37
1583245800000|2020-03-03 14:30:00|777.15|776.55|774.65|773.85|777.25|776.55|774.25|773.65|53
1583246100000|2020-03-03 14:35:00|774.75|773.15|773.05|771.95|774.75|773.15|771.75|771.15|86
1583246400000|2020-03-03 14:40:00|773.95|772.05|774.35|773.45|774.85|774.15|773.65|771.95|66
1583246700000|2020-03-03 14:45:00|774.25|773.35|772.75|771.85|774.45|773.35|772.35|771.75|67
1583247000000|2020-03-03 14:50:00|772.65|771.95|769.45|768.65|772.75|771.95|769.05|768.35|246
1583247300000|2020-03-03 14:55:00|769.65|768.55|771.75|770.55|771.95|771.05|769.65|768.35|159
1583247600000|2020-03-03 15:00:00|771.65|770.95|783.75|782.45|784.45|783.15|771.65|770.95|852
1583247900000|2020-03-03 15:05:00|783.85|783.15|779.05|777.75|785.15|783.55|778.55|777.45|1281
1583248200000|2020-03-03 15:10:00|779.04|777.74|775.24|773.74|779.04|778.44|774.94|773.74|821
1583248500000|2020-03-03 15:15:00|775.14|773.64|772.68|771.18|775.14|774.34|772.68|771.18|212
1583248800000|2020-03-03 15:20:00|772.67|771.17|776.12|774.62|776.22|774.72|771.94|770.44|0
1583249100000|2020-03-03 15:25:00|776.11|774.61|773.76|772.26|777.83|776.33|773.31|771.81|1198
1583249400000|2020-03-03 15:30:00|773.75|772.25|772.55|771.05|776.66|775.16|772.46|770.96|0
1583249700000|2020-03-03 15:35:00|772.56|771.06|773.97|772.47|775.76|774.26|772.34|770.84|605
1583250000000|2020-03-03 15:40:00|773.96|772.46|776.78|775.28|777.26|775.76|773.32|771.82|105
1583250300000|2020-03-03 15:45:00|776.77|775.27|773.74|772.24|777.45|775.95|773.43|771.93|1001
1583250600000|2020-03-03 15:50:00|773.73|772.23|773.98|772.48|774.87|773.37|772.68|771.18|100
1583250900000|2020-03-03 15:55:00|773.97|772.47|777.77|776.27|778.09|776.59|773.74|772.24|0
1583251200000|2020-03-03 16:00:00|777.75|776.25|776.55|775.05|778.29|776.79|776.23|774.73|0
1583251500000|2020-03-03 16:05:00|776.54|775.04|772.33|770.83|776.54|775.04|772.06|770.56|0
1583251800000|2020-03-03 16:10:00|772.19|770.69|768.93|767.43|772.41|770.91|768.85|767.35|0
1583252100000|2020-03-03 16:15:00|769.08|767.58|768.77|767.27|771.63|770.13|768.58|767.08|0
1583252400000|2020-03-03 16:20:00|768.91|767.41|764.81|763.31|769.34|767.84|764.78|763.28|0
1583252700000|2020-03-03 16:25:00|764.8|763.3|762.8|761.3|766.1|764.6|762.29|760.79|0
1583253000000|2020-03-03 16:30:00|762.7|761.2|767.05|765.55|767.05|765.55|762.25|760.75|0
1583253300000|2020-03-03 16:35:00|767.08|765.58|768.15|766.65|768.58|767.08|765.4|763.9|0
1583253600000|2020-03-03 16:40:00|768.16|766.66|768.76|767.26|770.55|769.05|767.12|765.62|0
1583253900000|2020-03-03 16:45:00|768.75|767.25|767.03|765.53|769.49|767.99|766.81|765.31|0
1583254200000|2020-03-03 16:50:00|767.02|765.52|770.59|769.09|771.19|769.69|766.81|765.31|0
1583254500000|2020-03-03 16:55:00|770.73|769.23|771.49|769.99|772.27|770.77|769.68|768.18|0
1583254800000|2020-03-03 17:00:00|771.47|769.97|772.15|770.65|772.15|770.65|769.88|768.38|0
1583255100000|2020-03-03 17:05:00|772.29|770.79|773.06|771.56|773.66|772.16|771.63|770.13|0
1583255400000|2020-03-03 17:10:00|773.07|771.57|769.9|768.4|773.31|771.81|769.84|768.34|0
1583255700000|2020-03-03 17:15:00|769.92|768.42|769.98|768.48|770.7|769.2|769.08|767.58|0
1583256000000|2020-03-03 17:20:00|769.99|768.49|770.7|769.2|770.9|769.4|769.49|767.99|0
1583256300000|2020-03-03 17:25:00|770.71|769.21|768.89|767.39|771.55|770.05|768.3|766.8|0
1583256600000|2020-03-03 17:30:00|768.9|767.4|768.1|766.6|769.29|767.79|767.83|766.33|0
1583256900000|2020-03-03 17:35:00|768.11|766.61|769.7|768.2|769.7|768.2|767.67|766.17|0
1583257200000|2020-03-03 17:40:00|769.71|768.21|768.37|766.87|769.93|768.43|768.34|766.84|0
1583257500000|2020-03-03 17:45:00|768.4|766.9|770.21|768.71|771.12|769.62|768.37|766.87|0
1583257800000|2020-03-03 17:50:00|770.22|768.72|768.33|766.83|770.23|768.73|768.19|766.69|0
1583258100000|2020-03-03 17:55:00|768.34|766.84|768.32|766.82|768.8|767.3|767.38|765.88|0
1583258400000|2020-03-03 18:00:00|768.27|766.77|766.32|764.82|768.27|766.77|765.62|764.12|0
1583258700000|2020-03-03 18:05:00|766.31|764.81|766.27|764.77|766.99|765.49|765.6|764.1|0
1583259000000|2020-03-03 18:10:00|766.28|764.78|765.27|763.77|766.99|765.49|764.87|763.37|0
1583259300000|2020-03-03 18:15:00|765.12|763.62|764.14|762.64|766.06|764.56|763.89|762.39|0
1583259600000|2020-03-03 18:20:00|764.15|762.65|763.3|761.8|765.13|763.63|762.8|761.3|0
1583259900000|2020-03-03 18:25:00|763.29|761.79|763.45|761.95|763.55|762.05|761.35|759.85|0
1583260200000|2020-03-03 18:30:00|763.46|761.96|764.22|762.72|764.66|763.16|761.83|760.33|0
1583260500000|2020-03-03 18:35:00|764.27|762.77|764.22|762.72|765.04|763.54|763.61|762.11|0
1583260800000|2020-03-03 18:40:00|764.17|762.67|760.58|759.08|764.3|762.8|760.44|758.94|0
1583261100000|2020-03-03 18:45:00|760.59|759.09|760.31|758.81|761.57|760.07|760.15|758.65|0
1583261400000|2020-03-03 18:50:00|760.37|758.87|759.6|758.1|761.14|759.64|759.14|757.64|0
1583261700000|2020-03-03 18:55:00|759.59|758.09|757.9|756.4|759.61|758.11|757.25|755.75|0
1583262000000|2020-03-03 19:00:00|758.05|756.55|755.82|754.32|759.37|757.87|755.32|753.82|0
1583262300000|2020-03-03 19:05:00|755.84|754.34|752.56|751.06|755.85|754.35|752.55|751.05|0
1583262600000|2020-03-03 19:10:00|752.5|751|754.96|753.46|756.1|754.6|752.35|750.85|0
1583262900000|2020-03-03 19:15:00|754.95|753.45|752.25|750.75|755.25|753.75|752.07|750.57|0
1583263200000|2020-03-03 19:20:00|752.22|750.72|752.28|750.78|754.43|752.93|751.78|750.28|0
1583263500000|2020-03-03 19:25:00|752.29|750.79|755.88|754.38|756.54|755.04|752.06|750.56|0
1583263800000|2020-03-03 19:30:00|755.89|754.39|757.76|756.26|758.42|756.92|755.35|753.85|0
1583264100000|2020-03-03 19:35:00|757.71|756.21|754.78|753.28|757.78|756.28|754.7|753.2|0
1583264400000|2020-03-03 19:40:00|754.93|753.43|754.82|753.32|755.38|753.88|753.77|752.27|0
1583264700000|2020-03-03 19:45:00|754.81|753.31|758.03|756.53|758.43|756.93|754.44|752.94|0
1583265000000|2020-03-03 19:50:00|758.09|756.59|759.62|758.12|759.66|758.16|756.36|754.86|0
1583265300000|2020-03-03 19:55:00|759.65|758.15|759.51|758.01|760.05|758.55|758.38|756.88|0
1583265600000|2020-03-03 20:00:00|759.52|758.02|761.68|760.18|761.88|760.38|758.19|756.69|0
1583265900000|2020-03-03 20:05:00|761.74|760.24|759.25|757.75|761.74|760.24|758.69|757.19|0
1583266200000|2020-03-03 20:10:00|759.33|757.83|762.05|760.55|762.76|761.26|759.12|757.62|0
1583266500000|2020-03-03 20:15:00|762.19|760.69|762.79|761.29|763.82|762.32|761.04|759.54|0
1583266800000|2020-03-03 20:20:00|762.78|761.28|758.98|757.48|763.49|761.99|758.94|757.44|0
1583267100000|2020-03-03 20:25:00|758.96|757.46|763.44|761.94|763.78|762.28|758.95|757.45|0
1583267400000|2020-03-03 20:30:00|763.41|761.91|759.35|757.85|763.43|761.93|758.15|756.65|0
1583267700000|2020-03-03 20:35:00|759.34|757.84|755.55|754.05|760.28|758.78|755.1|753.6|0
1583268000000|2020-03-03 20:40:00|755.59|754.09|760.78|759.28|761.02|759.52|755.1|753.6|0
1583268300000|2020-03-03 20:45:00|760.77|759.27|759.1|757.6|762.62|761.12|758.52|757.02|0
1583268600000|2020-03-03 20:50:00|759.07|757.57|759.46|757.96|759.74|758.24|755.99|754.49|0
1583268900000|2020-03-03 20:55:00|759.43|757.93|757.16|755.66|760.98|759.48|755.7|754.2|0
1583269200000|2020-03-03 21:00:00|757.23|755.73|760.18|758.68|760.28|758.78|756.42|754.92|0
1583269500000|2020-03-03 21:05:00|760.01|758.51|760.26|758.76|760.71|759.21|758.95|757.45|0
1583269800000|2020-03-03 21:10:00|760.2|758.7|755.49|753.99|760.38|758.88|755.05|753.55|0
1583270100000|2020-03-03 21:15:00|755.6|754.1|756.16|754.66|756.16|754.66|755.38|753.88|0
1583270400000|2020-03-03 21:20:00|756.03|754.53|755.86|754.36|756.03|754.53|755.7|754.2|0
1583270700000|2020-03-03 21:25:00|755.87|754.37|756.31|754.81|756.31|754.81|755.84|754.34|0
1583271000000|2020-03-03 21:30:00|756.34|754.84|756.38|754.88|756.87|755.37|754.4|752.9|0
1583271300000|2020-03-03 21:35:00|756.37|754.87|756.02|754.52|756.58|755.08|755.57|754.07|0
1583271600000|2020-03-03 21:40:00|756.03|754.53|755.52|754.02|756.13|754.63|755.14|753.64|0
1583271900000|2020-03-03 21:45:00|755.54|754.04|754.58|753.08|755.58|754.08|754.58|753.08|0
1583272200000|2020-03-03 21:50:00|754.59|753.09|754.03|752.53|754.9|753.4|753.84|752.34|0
1583272500000|2020-03-03 21:55:00|754.04|752.54|753.92|752.42|754.84|753.34|753.85|752.35|0
1583272800000|2020-03-03 22:00:00|753.94|752.44|753.74|752.24|754.29|752.79|753.74|752.24|0
1583273100000|2020-03-03 22:05:00|753.76|752.26|753.61|752.11|753.78|752.28|753.47|751.97|0
1583273400000|2020-03-03 22:10:00|753.63|752.13|753.66|752.16|753.8|752.3|753.63|752.13|0
1583273700000|2020-03-03 22:15:00|753.7|752.2|753.61|752.11|753.7|752.2|753.47|751.97|0
1583274000000|2020-03-03 22:20:00|753.59|752.09|753.8|752.3|753.8|752.3|753.49|751.99|0
1583274300000|2020-03-03 22:25:00|753.82|752.32|753.82|752.32|753.84|752.34|753.8|752.3|0
1583274600000|2020-03-03 22:30:00|753.88|752.38|753.77|752.27|753.88|752.38|753.76|752.26|0
1583274900000|2020-03-03 22:35:00|753.79|752.29|753.58|752.08|753.81|752.31|753.49|751.99|0
1583275200000|2020-03-03 22:40:00|753.6|752.1|753.54|752.04|753.6|752.1|753.51|752.01|0
1583275500000|2020-03-03 22:45:00|753.46|751.96|753.46|751.96|753.64|752.14|753.46|751.96|0
1583275800000|2020-03-03 22:50:00|753.48|751.98|753.52|752.02|753.54|752.04|753.37|751.87|0
1583276100000|2020-03-03 22:55:00|753.45|751.95|753.46|751.96|753.56|752.06|753.37|751.87|0
1583276400000|2020-03-03 23:00:00|753.41|751.91|752.74|751.24|755.38|753.88|751.31|749.81|0
1583276700000|2020-03-03 23:05:00|752.75|751.25|751.9|750.4|753.54|752.04|750.89|749.39|0
1583277000000|2020-03-03 23:10:00|751.98|750.48|751.89|750.39|752.51|751.01|751.14|749.64|0
1583277300000|2020-03-03 23:15:00|751.87|750.37|752.76|751.26|752.76|751.26|750.9|749.4|0
1583277600000|2020-03-03 23:20:00|752.78|751.28|754.65|753.15|754.83|753.33|752.78|751.28|0
1583277900000|2020-03-03 23:25:00|754.66|753.16|754.51|753.01|755.96|754.46|754.51|753.01|0
1583278200000|2020-03-03 23:30:00|754.52|753.02|753.51|752.01|754.87|753.37|753.51|752.01|0
1583278500000|2020-03-03 23:35:00|753.5|752|753.66|752.16|753.95|752.45|752.83|751.33|0
1583278800000|2020-03-03 23:40:00|753.64|752.14|753.65|752.15|754.68|753.18|753.42|751.92|0
1583279100000|2020-03-03 23:45:00|753.66|752.16|754.47|752.97|755.14|753.64|753.01|751.51|0
1583279400000|2020-03-03 23:50:00|754.48|752.98|754.09|752.59|754.51|753.01|753.62|752.12|0
1583279700000|2020-03-03 23:55:00|754.08|752.58|754.77|753.27|754.94|753.44|754.04|752.54|0
1583280000000|2020-03-04 00:00:00|754.76|753.26|755.31|753.81|755.81|754.31|754.42|752.92|0
1583280300000|2020-03-04 00:05:00|755.3|753.8|759.1|757.6|759.66|758.16|755.26|753.76|0
1583280600000|2020-03-04 00:10:00|759.11|757.61|758.42|756.92|759.22|757.72|757.26|755.76|0
1583280900000|2020-03-04 00:15:00|758.41|756.91|760.44|758.94|761.32|759.82|758.12|756.62|0
1583281200000|2020-03-04 00:20:00|760.45|758.95|760.36|758.86|761.35|759.85|760.25|758.75|0
1583281500000|2020-03-04 00:25:00|760.35|758.85|759.61|758.11|760.48|758.98|759.17|757.67|0
1583281800000|2020-03-04 00:30:00|759.63|758.13|762.29|760.79|762.51|761.01|759.63|758.13|0
1583282100000|2020-03-04 00:35:00|762.28|760.78|762.25|760.75|763.38|761.88|761.82|760.32|0
1583282400000|2020-03-04 00:40:00|762.27|760.77|763.3|761.8|763.56|762.06|762.27|760.77|0
1583282700000|2020-03-04 00:45:00|763.23|761.73|761.56|760.06|763.33|761.83|761.37|759.87|0
1583283000000|2020-03-04 00:50:00|761.57|760.07|762.26|760.76|762.28|760.78|761.14|759.64|0
1583283300000|2020-03-04 00:55:00|762.25|760.75|762.29|760.79|762.93|761.43|761.82|760.32|0
1583283600000|2020-03-04 01:00:00|762.3|760.8|763.56|762.06|764.25|762.75|762.19|760.69|0
1583283900000|2020-03-04 01:05:00|763.57|762.07|762.8|761.3|763.78|762.28|762.69|761.19|0
1583284200000|2020-03-04 01:10:00|762.77|761.27|764.39|762.89|764.39|762.89|762.69|761.19|0
1583284500000|2020-03-04 01:15:00|764.37|762.87|763.72|762.22|764.37|762.87|763.09|761.59|0
1583284800000|2020-03-04 01:20:00|763.71|762.21|763.51|762.01|763.84|762.34|763.28|761.78|0
1583285100000|2020-03-04 01:25:00|763.52|762.02|763.95|762.45|763.95|762.45|763.28|761.78|0
1583285400000|2020-03-04 01:30:00|763.94|762.44|763.16|761.66|764.41|762.91|762.61|761.11|0
1583285700000|2020-03-04 01:35:00|763.19|761.69|762.6|761.1|763.6|762.1|762.6|761.1|0
1583286000000|2020-03-04 01:40:00|762.61|761.11|762.18|760.68|763.04|761.54|761.95|760.45|0
1583286300000|2020-03-04 01:45:00|762.17|760.67|761.52|760.02|762.39|760.89|761.07|759.57|0
1583286600000|2020-03-04 01:50:00|761.51|760.01|762.07|760.57|762.44|760.94|761.3|759.8|0
1583286900000|2020-03-04 01:55:00|762.1|760.6|762|760.5|762.64|761.14|761.76|760.26|0
1583287200000|2020-03-04 02:00:00|761.99|760.49|761.12|759.62|761.99|760.49|760.9|759.4|0
1583287500000|2020-03-04 02:05:00|761.11|759.61|761.42|759.92|761.99|760.49|761.11|759.61|0
1583287800000|2020-03-04 02:10:00|761.45|759.95|760.88|759.38|762.2|760.7|760.88|759.38|0
1583288100000|2020-03-04 02:15:00|760.86|759.36|761.56|760.06|761.58|760.08|760.69|759.19|0
1583288400000|2020-03-04 02:20:00|761.57|760.07|762.68|761.18|763.12|761.62|761.34|759.84|0
1583288700000|2020-03-04 02:25:00|762.71|761.21|763.14|761.64|763.36|761.86|762.47|760.97|0
1583289000000|2020-03-04 02:30:00|763.13|761.63|763.79|762.29|763.8|762.3|762.47|760.97|0
1583289300000|2020-03-04 02:35:00|763.8|762.3|762.92|761.42|763.98|762.48|762.92|761.42|0
1583289600000|2020-03-04 02:40:00|762.95|761.45|764.67|763.17|764.9|763.4|762.92|761.42|0
1583289900000|2020-03-04 02:45:00|764.68|763.18|764.8|763.3|765.45|763.95|764.47|762.97|0
1583290200000|2020-03-04 02:50:00|764.82|763.32|764.26|762.76|764.9|763.4|763.71|762.21|0
1583290500000|2020-03-04 02:55:00|764.25|762.75|765.28|763.78|765.57|764.07|764.13|762.63|0
1583290800000|2020-03-04 03:00:00|765.35|763.85|765.35|763.85|765.57|764.07|764.8|763.3|0
1583291100000|2020-03-04 03:05:00|765.34|763.84|766.46|764.96|766.46|764.96|765.34|763.84|0
1583291400000|2020-03-04 03:10:00|766.45|764.95|766.55|765.05|766.67|765.17|765.92|764.42|0
1583291700000|2020-03-04 03:15:00|766.52|765.02|766.49|764.99|767.14|765.64|766.21|764.71|0
1583292000000|2020-03-04 03:20:00|766.48|764.98|765.64|764.14|766.48|764.98|765.4|763.9|0
1583292300000|2020-03-04 03:25:00|765.71|764.21|766.1|764.6|766.32|764.82|765.71|764.21|0
1583292600000|2020-03-04 03:30:00|766.09|764.59|766.09|764.59|766.55|765.05|765.87|764.37|0
1583292900000|2020-03-04 03:35:00|766.07|764.57|765.66|764.16|766.11|764.61|765.43|763.93|0
1583293200000|2020-03-04 03:40:00|765.65|764.15|765.66|764.16|766.09|764.59|765.65|764.15|0
1583293500000|2020-03-04 03:45:00|765.65|764.15|765.42|763.92|765.74|764.24|765.1|763.6|0
1583293800000|2020-03-04 03:50:00|765.41|763.91|764.98|763.48|765.43|763.93|764.98|763.48|0
1583294100000|2020-03-04 03:55:00|765.04|763.54|765.71|764.21|765.84|764.34|765.04|763.54|0
1583294400000|2020-03-04 04:00:00|765.64|764.14|764.55|763.05|765.64|764.14|764.08|762.58|0
1583294700000|2020-03-04 04:05:00|764.56|763.06|763.9|762.4|764.57|763.07|763.66|762.16|0
1583295000000|2020-03-04 04:10:00|763.91|762.41|764.34|762.84|764.58|763.08|763.67|762.17|0
1583295300000|2020-03-04 04:15:00|764.35|762.85|764.58|763.08|764.58|763.08|764.12|762.62|0
1583295600000|2020-03-04 04:20:00|764.57|763.07|764.33|762.83|764.58|763.08|764.32|762.82|0
1583295900000|2020-03-04 04:25:00|764.32|762.82|763.8|762.3|764.32|762.82|763.42|761.92|0
1583296200000|2020-03-04 04:30:00|763.82|762.32|764.15|762.65|764.16|762.66|763.23|761.73|0
1583296500000|2020-03-04 04:35:00|764.1|762.6|764.62|763.12|764.73|763.23|763.29|761.79|0
1583296800000|2020-03-04 04:40:00|764.63|763.13|764.71|763.21|765.03|763.53|764.37|762.87|0
1583297100000|2020-03-04 04:45:00|764.74|763.24|763.96|762.46|765.04|763.54|763.96|762.46|0
1583297400000|2020-03-04 04:50:00|763.95|762.45|764.39|762.89|764.6|763.1|763.95|762.45|0
1583297700000|2020-03-04 04:55:00|764.38|762.88|765.01|763.51|765.01|763.51|763.94|762.44|0
1583298000000|2020-03-04 05:00:00|765|763.5|765.18|763.68|765.19|763.69|764.72|763.22|0
1583298300000|2020-03-04 05:05:00|765.19|763.69|765.01|763.51|765.68|764.18|764.99|763.49|0
1583298600000|2020-03-04 05:10:00|765.04|763.54|764.99|763.49|765.21|763.71|764.99|763.49|0
1583298900000|2020-03-04 05:15:00|765|763.5|764.8|763.3|765.01|763.51|764.6|763.1|0
1583299200000|2020-03-04 05:20:00|764.83|763.33|765.61|764.11|765.63|764.13|764.79|763.29|0
1583299500000|2020-03-04 05:25:00|765.62|764.12|765.85|764.35|766.3|764.8|765.62|764.12|0
1583299800000|2020-03-04 05:30:00|765.84|764.34|765.2|763.7|766.07|764.57|765.2|763.7|0
1583300100000|2020-03-04 05:35:00|765.19|763.69|765.41|763.91|765.64|764.14|765.19|763.69|0
1583300400000|2020-03-04 05:40:00|765.4|763.9|765.66|764.16|765.86|764.36|765.4|763.9|0
1583300700000|2020-03-04 05:45:00|765.65|764.15|766.98|765.48|767.43|765.93|765.64|764.14|0
1583301000000|2020-03-04 05:50:00|766.99|765.49|767.2|765.7|767.23|765.73|766.58|765.08|0
1583301300000|2020-03-04 05:55:00|767.14|765.64|766.12|764.62|767.14|765.64|766.12|764.62|0
1583301600000|2020-03-04 06:00:00|766.14|764.64|765.49|763.99|766.34|764.84|765.25|763.75|0
1583301900000|2020-03-04 06:05:00|765.48|763.98|767.07|765.57|767.33|765.83|765.27|763.77|0
1583302200000|2020-03-04 06:10:00|767|765.5|767.08|765.58|767.44|765.94|766.76|765.26|0
1583302500000|2020-03-04 06:15:00|767.06|765.56|767.81|766.31|768.25|766.75|766.98|765.48|0
1583302800000|2020-03-04 06:20:00|767.8|766.3|767.07|765.57|767.82|766.32|766.95|765.45|0
1583303100000|2020-03-04 06:25:00|767.06|765.56|766.12|764.62|767.19|765.69|766.1|764.6|0
1583303400000|2020-03-04 06:30:00|766.13|764.63|766.53|765.03|766.54|765.04|765.81|764.31|0
1583303700000|2020-03-04 06:35:00|766.54|765.04|765|763.5|766.54|765.04|764.79|763.29|0
1583304000000|2020-03-04 06:40:00|764.99|763.49|765.25|763.75|765.48|763.98|764.6|763.1|0
1583304300000|2020-03-04 06:45:00|765.3|763.8|765.85|764.35|766.3|764.8|765.3|763.8|0
1583304600000|2020-03-04 06:50:00|765.84|764.34|765.27|763.77|765.84|764.34|765.07|763.57|0
1583304900000|2020-03-04 06:55:00|765.26|763.76|765.26|763.76|765.46|763.96|764.84|763.34|0
1583305200000|2020-03-04 07:00:00|765.2|763.7|767.22|765.72|767.5|766|765.05|763.55|0
1583305500000|2020-03-04 07:05:00|767.21|765.71|768.43|766.93|768.94|767.44|766.76|765.26|0
1583305800000|2020-03-04 07:10:00|768.29|766.79|769.32|767.82|769.76|768.26|767.85|766.35|0
1583306100000|2020-03-04 07:15:00|769.33|767.83|769.32|767.82|769.97|768.47|768.9|767.4|0
1583306400000|2020-03-04 07:20:00|769.27|767.77|768.01|766.51|769.27|767.77|767.81|766.31|0
1583306700000|2020-03-04 07:25:00|768.02|766.52|768.04|766.54|768.45|766.95|767.81|766.31|0
1583307000000|2020-03-04 07:30:00|768.03|766.53|768.7|767.2|769.06|767.56|767.57|766.07|0
1583307300000|2020-03-04 07:35:00|768.84|767.34|768.47|766.97|769.31|767.81|768.24|766.74|0
1583307600000|2020-03-04 07:40:00|768.41|766.91|769.1|767.6|769.31|767.81|768.26|766.76|0
1583307900000|2020-03-04 07:45:00|769.09|767.59|768.68|767.18|769.34|767.84|768.26|766.76|0
1583308200000|2020-03-04 07:50:00|768.69|767.19|769.24|767.74|769.32|767.82|768.45|766.95|0
1583308500000|2020-03-04 07:55:00|769.1|767.6|768.87|767.37|769.11|767.61|767.96|766.46|0
1583308800000|2020-03-04 08:00:00|768.76|767.26|772.44|771.04|772.44|771.04|767.17|764.04|7
1583309100000|2020-03-04 08:05:00|771.54|770.94|768.14|766.14|771.54|770.94|767.64|764.04|161
1583309400000|2020-03-04 08:10:00|768.04|766.04|769.34|768.34|770.64|768.34|767.44|764.04|338
1583309700000|2020-03-04 08:15:00|770.14|767.74|770.04|769.24|770.64|770.04|770.04|767.74|183
1583310000000|2020-03-04 08:20:00|769.94|769.34|771.44|769.74|771.44|770.04|769.14|767.74|133
1583310300000|2020-03-04 08:25:00|771.34|769.64|771.54|770.84|772.14|771.04|770.34|768.34|35
1583310600000|2020-03-04 08:30:00|772.14|770.94|775.84|773.84|775.84|773.84|772.14|769.94|208
1583310900000|2020-03-04 08:35:00|775.74|773.94|776.54|775.74|777.94|776.04|775.44|773.54|31
1583311200000|2020-03-04 08:40:00|776.44|775.84|775.84|773.84|776.54|775.84|775.14|773.14|20
1583311500000|2020-03-04 08:45:00|775.94|773.94|776.54|775.74|776.54|775.94|774.84|772.94|31
1583311800000|2020-03-04 08:50:00|778.04|775.84|780.12|778.22|783.02|778.32|778.04|774.94|127
1583312100000|2020-03-04 08:55:00|780.02|778.32|779.52|778.22|780.02|778.32|778.82|778.22|36
1583312400000|2020-03-04 09:00:00|779.42|778.32|781.22|779.52|781.52|779.92|779.42|778.22|40
1583312700000|2020-03-04 09:05:00|781.32|779.62|778.72|776.82|781.62|779.62|778.72|776.82|77
1583313000000|2020-03-04 09:10:00|778.82|776.92|778.32|776.92|779.42|777.52|778.02|776.92|1
1583313300000|2020-03-04 09:15:00|778.42|777.02|779.82|778.22|779.82|778.22|777.42|776.02|60
1583313600000|2020-03-04 09:20:00|779.72|778.32|779.32|777.52|780.02|778.42|778.52|777.02|30
1583313900000|2020-03-04 09:25:00|779.22|777.42|780.42|778.82|780.82|778.92|779.22|777.42|11
1583314200000|2020-03-04 09:30:00|780.32|778.72|779.72|777.82|780.42|778.82|778.92|777.22|10
1583314500000|2020-03-04 09:35:00|779.62|777.72|780.42|779.52|781.32|779.52|779.52|777.62|1
1583314800000|2020-03-04 09:40:00|780.32|779.62|780.92|779.92|781.62|780.42|780.12|779.52|50
1583315100000|2020-03-04 09:45:00|781.02|780.02|780.82|779.52|781.82|780.92|780.12|779.52|59
1583315400000|2020-03-04 09:50:00|780.92|779.62|779.22|777.32|781.22|779.62|778.92|777.12|71
1583315700000|2020-03-04 09:55:00|779.12|777.22|780.42|779.62|780.62|779.62|778.92|777.12|87
1583316000000|2020-03-04 10:00:00|780.32|779.02|779.72|778.52|780.42|779.32|779.22|778.52|715
1583316300000|2020-03-04 10:05:00|780.12|777.32|780.72|778.82|780.72|778.92|778.62|776.92|26
1583316600000|2020-03-04 10:10:00|780.62|778.92|781.42|780.62|782.32|780.92|780.52|778.72|40
1583316900000|2020-03-04 10:15:00|782.52|780.72|782.42|780.72|783.22|781.52|782.12|780.42|8
1583317200000|2020-03-04 10:20:00|782.52|780.82|783.42|781.72|783.42|781.72|782.52|780.82|2
1583317500000|2020-03-04 10:25:00|783.32|781.62|782.92|781.22|783.52|782.12|782.82|781.12|10
1583317800000|2020-03-04 10:30:00|782.82|781.32|781.92|780.62|782.82|781.72|781.92|780.32|0
1583318100000|2020-03-04 10:35:00|781.82|780.72|782.82|781.12|782.92|781.22|781.82|780.12|5
1583318400000|2020-03-04 10:40:00|782.92|781.02|783.32|782.42|783.52|782.42|782.32|780.62|21
1583318700000|2020-03-04 10:45:00|783.22|781.32|782.62|781.02|783.42|782.32|782.22|780.82|69
1583319000000|2020-03-04 10:50:00|782.72|781.12|781.92|780.82|783.22|781.52|781.92|780.82|6
1583319300000|2020-03-04 10:55:00|781.82|779.82|781.42|779.82|781.82|779.82|780.92|779.62|10
1583319600000|2020-03-04 11:00:00|781.52|779.92|781.22|779.62|782.02|780.32|781.22|779.62|0
1583319900000|2020-03-04 11:05:00|781.32|779.72|780.82|779.62|781.72|780.12|780.62|779.62|0
1583320200000|2020-03-04 11:10:00|780.72||780.22||780.92||780.22||5
1583320500000|2020-03-04 11:15:00|780.02|778.42|778.92|777.42|780.12|778.42|778.92|777.42|15
1583320800000|2020-03-04 11:20:00|779.72|777.52|780.62|778.92|780.92|779.32|779.72|777.32|19
1583321100000|2020-03-04 11:25:00|780.52|778.82|780.92|779.22|780.92|779.22|780.32|778.72|0
1583321400000|2020-03-04 11:30:00|780.82|779.32|782.02|780.32|782.12|780.42|780.82|779.22|2
1583321700000|2020-03-04 11:35:00|782.12|780.42|781.42|780.02|782.12|780.42|781.02|779.42|0
1583322000000|2020-03-04 11:40:00|781.52|780.12|780.72|780.02|781.92|780.22|780.62|780.02|0
1583322300000|2020-03-04 11:45:00|780.82|778.82|780.12|778.62|781.12|778.82|780.12|778.52|6
1583322600000|2020-03-04 11:50:00|780.22|778.72|781.02|779.32|781.02|779.42|780.12|778.52|1
1583322900000|2020-03-04 11:55:00|780.92|779.42|780.72|779.22|781.02|779.42|780.32|779.02|0
1583323200000|2020-03-04 12:00:00|780.82|779.32|780.32|778.82|781.12|780.12|779.62|778.02|0
1583323500000|2020-03-04 12:05:00|780.42|778.92|781.72|780.02|782.02|780.62|780.32|778.92|0
1583323800000|2020-03-04 12:10:00|781.82|780.12|781.42|779.82|782.22|780.52|781.12|779.52|0
1583324100000|2020-03-04 12:15:00|781.52|779.92|782.52|781.32|782.72|781.32|781.12|779.52|13
1583324400000|2020-03-04 12:20:00|782.62|781.52|783.22|781.62|783.52|781.82|782.52|781.32|14
1583324700000|2020-03-04 12:25:00|783.32|781.72|783.52|782.32|783.72|782.52|782.32|781.32|30
1583325000000|2020-03-04 12:30:00|783.62||783.62||783.72||783.22||1
1583325300000|2020-03-04 12:35:00|784.42|782.42|784.12|783.12|784.42|783.62|783.82|782.42|15
1583325600000|2020-03-04 12:40:00|783.83|782.83|784.13|782.63|784.13|783.13|782.93|782.03|27
1583325900000|2020-03-04 12:45:00|784.03|782.73|784.03|782.53|784.03|783.23|783.73|782.23|3
1583326200000|2020-03-04 12:50:00|783.93|782.43|783.83|782.73|784.13|782.73|783.23|782.03|1
1583326500000|2020-03-04 12:55:00|783.73|782.03|782.13|780.43|783.73|782.03|782.13|780.43|12
1583326800000|2020-03-04 13:00:00|782.23|780.53|781.23|780.23|782.53|781.03|781.03|780.23|8
1583327100000|2020-03-04 13:05:00|781.13|779.23|779.73|778.23|781.43|779.23|779.63|778.23|27
1583327400000|2020-03-04 13:10:00|779.53|778.33|778.73|777.23|779.63|779.03|777.63|776.73|102
1583327700000|2020-03-04 13:15:00|779.33|777.43|779.33|778.23|779.63|778.83|779.33|777.43|50
1583328000000|2020-03-04 13:20:00|779.63|778.33|779.63|779.03|780.53|779.63|779.63|778.23|28
1583328300000|2020-03-04 13:25:00|780.13|779.13|779.63|778.23|780.53|779.23|779.53|778.23|169
1583328600000|2020-03-04 13:30:00|779.53|777.83|777.73|776.63|779.53|777.93|776.93|776.03|170
1583328900000|2020-03-04 13:35:00|777.53|776.73|777.23|776.03|777.73|777.13|777.13|776.03|70
1583329200000|2020-03-04 13:40:00|777.73|776.13|777.93|777.23|778.03|777.23|777.53|776.03|53
1583329500000|2020-03-04 13:45:00|778.03|777.43|778.83|777.73|778.83|777.73|777.93|777.23|136
1583329800000|2020-03-04 13:50:00|778.73|777.23|776.73|776.03|778.83|777.23|776.63|775.53|242
1583330100000|2020-03-04 13:55:00|776.93|776.13|777.73|776.43|778.53|777.43|776.93|775.33|109
1583330400000|2020-03-04 14:00:00|777.63|776.33|774.73|773.53|777.63|776.43|774.73|773.33|105
1583330700000|2020-03-04 14:05:00|775.93|773.63|775.73|774.23|777.23|775.23|775.23|773.63|223
1583331000000|2020-03-04 14:10:00|775.83|774.13|777.23|776.23|777.23|776.63|775.83|774.13|191
1583331300000|2020-03-04 14:15:00|777.13|776.13|776.43|775.33|777.23|776.23|775.93|775.33|57
1583331600000|2020-03-04 14:20:00|776.53|775.43|776.63|775.33|776.73|775.63|776.33|775.33|1
1583331900000|2020-03-04 14:25:00|776.73|775.43|776.53|775.33|776.73|775.43|776.43|775.33|3
1583332200000|2020-03-04 14:30:00|776.43|775.43|776.03|774.73|778.03|776.83|775.83|774.73|122
1583332500000|2020-03-04 14:35:00|775.83|774.63|774.13|772.73|775.83|774.63|771.43|770.43|230
1583332800000|2020-03-04 14:40:00|774.23|772.83|771.33|770.53|774.93|773.83|771.33|770.33|147
1583333100000|2020-03-04 14:45:00|771.43|770.63|771.03|769.63|773.23|772.13|770.93|769.63|62
1583333400000|2020-03-04 14:50:00|771.13|769.13|769.63|769.03|771.33|769.53|769.03|768.43|80
1583333700000|2020-03-04 14:55:00|769.73|768.13|771.43|769.63|771.63|769.73|768.93|768.13|52
1583334000000|2020-03-04 15:00:00|771.73|770.03|770.93|769.83|772.33|771.53|770.83|769.43|10
1583334300000|2020-03-04 15:05:00|770.83|769.73|771.33|770.33|772.33|771.53|769.73|768.63|125
1583334600000|2020-03-04 15:10:00|771.5|770.5|773.4|772|773.4|772.2|771|770|317
1583334900000|2020-03-04 15:15:00|773.3|772.1|774.15|772.65|774.15|773.2|772.3|771.7|168
1583335200000|2020-03-04 15:20:00|774.29|772.79|774.13|772.63|775.01|773.51|772.77|771.27|0
1583335500000|2020-03-04 15:25:00|774.15|772.65|773.91|772.41|775.03|773.53|773.52|772.02|0
1583335800000|2020-03-04 15:30:00|773.92|772.42|771.05|769.55|774.33|772.83|770.85|769.35|205
1583336100000|2020-03-04 15:35:00|771.06|769.56|771.3|769.8|772.88|771.38|770.26|768.76|0
1583336400000|2020-03-04 15:40:00|771.29|769.79|771.94|770.44|772.02|770.52|770.16|768.66|0
1583336700000|2020-03-04 15:45:00|772.08|770.58|771.54|770.04|772.85|771.35|770.64|769.14|0
1583337000000|2020-03-04 15:50:00|771.6|770.1|771.19|769.69|772.64|771.14|771.15|769.65|0
1583337300000|2020-03-04 15:55:00|771.2|769.7|771.17|769.67|772.08|770.58|770.28|768.78|0
1583337600000|2020-03-04 16:00:00|771.19|769.69|770.8|769.3|772.7|771.2|770.73|769.23|52
1583337900000|2020-03-04 16:05:00|770.75|769.25|771.19|769.69|772.5|771|770.22|768.72|0
1583338200000|2020-03-04 16:10:00|771.18|769.68|772.75|771.25|772.84|771.34|770.73|769.23|0
1583338500000|2020-03-04 16:15:00|772.76|771.26|772.63|771.13|773|771.5|771.63|770.13|0
1583338800000|2020-03-04 16:20:00|772.77|771.27|772.22|770.72|772.98|771.48|770.37|768.87|0
1583339100000|2020-03-04 16:25:00|772.23|770.73|773.93|772.43|773.93|772.43|771.74|770.24|0
1583339400000|2020-03-04 16:30:00|773.94|772.44|774.99|773.49|775.2|773.7|773.06|771.56|0
1583339700000|2020-03-04 16:35:00|775.04|773.54|772.76|771.26|775.42|773.92|772.32|770.82|0
1583340000000|2020-03-04 16:40:00|772.75|771.25|773.06|771.56|773.15|771.65|771.16|769.66|0
1583340300000|2020-03-04 16:45:00|773.2|771.7|771.82|770.32|773.78|772.28|771.59|770.09|0
1583340600000|2020-03-04 16:50:00|771.76|770.26|772.07|770.57|773.38|771.88|771.63|770.13|0
1583340900000|2020-03-04 16:55:00|772.06|770.56|773.13|771.63|774.08|772.58|771.6|770.1|0
1583341200000|2020-03-04 17:00:00|773.14|771.64|774.46|772.96|774.49|772.99|773.14|771.64|0
1583341500000|2020-03-04 17:05:00|774.47|772.97|774.4|772.9|774.7|773.2|773.72|772.22|0
1583341800000|2020-03-04 17:10:00|774.41|772.91|774.77|773.27|774.93|773.43|773.77|772.27|0
1583342100000|2020-03-04 17:15:00|774.78|773.28|774.31|772.81|775.46|773.96|774.07|772.57|0
1583342400000|2020-03-04 17:20:00|774.32|772.82|774.98|773.48|775.19|773.69|774.05|772.55|0
1583342700000|2020-03-04 17:25:00|774.99|773.49|776.3|774.8|776.35|774.85|774.5|773|0
1583343000000|2020-03-04 17:30:00|776.31|774.81|776.68|775.18|776.72|775.22|776.05|774.55|0
1583343300000|2020-03-04 17:35:00|776.69|775.19|775.59|774.09|776.7|775.2|775.59|774.09|0
1583343600000|2020-03-04 17:40:00|775.6|774.1|775.62|774.12|775.85|774.35|774.94|773.44|0
1583343900000|2020-03-04 17:45:00|775.63|774.13|777.43|775.93|777.43|775.93|775.39|773.89|0
1583344200000|2020-03-04 17:50:00|777.44|775.94|777.69|776.19|777.86|776.36|776.98|775.48|0
1583344500000|2020-03-04 17:55:00|777.7|776.2|778.64|777.14|778.84|777.34|777.65|776.15|0
1583344800000|2020-03-04 18:00:00|778.65|777.15|779.93|778.43|779.93|778.43|778.63|777.13|0
1583345100000|2020-03-04 18:05:00|779.94|778.44|779.74|778.24|780.44|778.94|779.3|777.8|0
1583345400000|2020-03-04 18:10:00|779.73|778.23|779.69|778.19|779.74|778.24|778.86|777.36|0
1583345700000|2020-03-04 18:15:00|779.64|778.14|780.32|778.82|780.55|779.05|779.54|778.04|0
1583346000000|2020-03-04 18:20:00|780.33|778.83|780.79|779.29|780.8|779.3|780.31|778.81|0
1583346300000|2020-03-04 18:25:00|780.78|779.28|779.89|778.39|780.83|779.33|779.87|778.37|0
1583346600000|2020-03-04 18:30:00|779.92|778.42|780.78|779.28|780.78|779.28|779.92|778.42|0
1583346900000|2020-03-04 18:35:00|780.79|779.29|779.63|778.13|780.8|779.3|779.6|778.1|0
1583347200000|2020-03-04 18:40:00|779.64|778.14|779.85|778.35|780.1|778.6|779.4|777.9|0
1583347500000|2020-03-04 18:45:00|779.86|778.36|780.29|778.79|780.32|778.82|779.58|778.08|0
1583347800000|2020-03-04 18:50:00|780.28|778.78|780.82|779.32|781.02|779.52|780.28|778.78|0
1583348100000|2020-03-04 18:55:00|780.87|779.37|780.31|778.81|781.01|779.51|779.87|778.37|0
1583348400000|2020-03-04 19:00:00|780.3|778.8|779.59|778.09|780.99|779.49|779.12|777.62|0
1583348700000|2020-03-04 19:05:00|779.6|778.1|779.85|778.35|780.08|778.58|779.12|777.62|0
1583349000000|2020-03-04 19:10:00|779.84|778.34|779.64|778.14|780.33|778.83|779.49|777.99|0
1583349300000|2020-03-04 19:15:00|779.65|778.15|780.36|778.86|780.61|779.11|779.62|778.12|0
1583349600000|2020-03-04 19:20:00|780.37|778.87|780.35|778.85|780.63|779.13|779.89|778.39|0
1583349900000|2020-03-04 19:25:00|780.36|778.86|780.94|779.44|781.55|780.05|780.36|778.86|0
1583350200000|2020-03-04 19:30:00|781.08|779.58|781.11|779.61|781.39|779.89|780.87|779.37|0
1583350500000|2020-03-04 19:35:00|781.1|779.6|780.37|778.87|781.55|780.05|780.15|778.65|0
1583350800000|2020-03-04 19:40:00|780.38|778.88|780.67|779.17|780.89|779.39|780.15|778.65|0
1583351100000|2020-03-04 19:45:00|780.66|779.16|779.78|778.28|780.86|779.36|779.32|777.82|0
1583351400000|2020-03-04 19:50:00|779.79|778.29|779.34|777.84|780.48|778.98|779.24|777.74|0
1583351700000|2020-03-04 19:55:00|779.33|777.83|780.03|778.53|780.5|779|779.31|777.81|0
1583352000000|2020-03-04 20:00:00|780|778.5|780.53|779.03|780.65|779.15|779.8|778.3|0
1583352300000|2020-03-04 20:05:00|780.52|779.02|780.47|778.97|781|779.5|779.8|778.3|0
1583352600000|2020-03-04 20:10:00|780.48|778.98|780.95|779.45|781.42|779.92|780.23|778.73|0
1583352900000|2020-03-04 20:15:00|780.94|779.44|780.95|779.45|781.18|779.68|780.62|779.12|0
1583353200000|2020-03-04 20:20:00|780.96|779.46|782.32|780.82|782.77|781.27|780.95|779.45|0
1583353500000|2020-03-04 20:25:00|782.33|780.83|783.47|781.97|783.47|781.97|782.32|780.82|0
1583353800000|2020-03-04 20:30:00|783.41|781.91|784.47|782.97|784.48|782.98|783.26|781.76|0
1583354100000|2020-03-04 20:35:00|784.48|782.98|784.92|783.42|784.93|783.43|784.01|782.51|0
1583354400000|2020-03-04 20:40:00|784.93|783.43|783.49|781.99|784.94|783.44|783.22|781.72|0
1583354700000|2020-03-04 20:45:00|783.48|781.98|783.65|782.15|784.36|782.86|782.76|781.26|0
1583355000000|2020-03-04 20:50:00|783.64|782.14|786.08|784.58|786.31|784.81|783.64|782.14|0
1583355300000|2020-03-04 20:55:00|786.09|784.59|785.4|783.9|786.33|784.83|785.24|783.74|0
1583355600000|2020-03-04 21:00:00|785.42|783.92|782.3|780.8|785.61|784.11|781.95|780.45|0
1583355900000|2020-03-04 21:05:00|782.31|780.81|782.14|780.64|783.23|781.73|782.14|780.64|0
1583356200000|2020-03-04 21:10:00|782.13|780.63|782.25|780.75|782.86|781.36|782.05|780.55|0
1583356500000|2020-03-04 21:15:00|782.22|780.72|782.37|780.87|782.52|781.02|782.22|780.72|0
1583356800000|2020-03-04 21:20:00|782.35|780.85|782.08|780.58|782.46|780.96|782.01|780.51|0
1583357100000|2020-03-04 21:25:00|782.1|780.6|781.89|780.39|782.1|780.6|781.89|780.39|0
1583357400000|2020-03-04 21:30:00|781.85|780.35|781.17|779.67|781.9|780.4|780.86|779.36|0
1583357700000|2020-03-04 21:35:00|781.16|779.66|781.17|779.67|781.59|780.09|780.92|779.42|0
1583358000000|2020-03-04 21:40:00|781.16|779.66|781.36|779.86|781.49|779.99|780.93|779.43|0
1583358300000|2020-03-04 21:45:00|781.37|779.87|781.24|779.74|781.67|780.17|781.11|779.61|0
1583358600000|2020-03-04 21:50:00|781.23|779.73|780.93|779.43|781.23|779.73|780.26|778.76|0
1583358900000|2020-03-04 21:55:00|780.92|779.42|781.47|779.97|781.56|780.06|780.75|779.25|0
1583359200000|2020-03-04 22:00:00|781.49|779.99|781.66|780.16|781.7|780.2|781.34|779.84|0
1583359500000|2020-03-04 22:05:00|781.62|780.12|781.73|780.23|781.87|780.37|781.62|780.12|0
1583359800000|2020-03-04 22:10:00|781.68|780.18|781.83|780.33|781.92|780.42|781.66|780.16|0
1583360100000|2020-03-04 22:15:00|781.85|780.35|781.83|780.33|781.9|780.4|781.75|780.25|0
1583360400000|2020-03-04 22:20:00|781.87|780.37|781.7|780.2|781.87|780.37|781.7|780.2|0
1583360700000|2020-03-04 22:25:00|781.66|780.16|781.51|780.01|781.68|780.18|781.51|780.01|0
1583361000000|2020-03-04 22:30:00|781.53|780.03|781.75|780.25|781.81|780.31|781.45|779.95|0
1583361300000|2020-03-04 22:35:00|781.66|780.16|781.64|780.14|781.75|780.25|781.6|780.1|0
1583361600000|2020-03-04 22:40:00|781.66|780.16|781.62|780.12|781.66|780.16|781.53|780.03|0
1583361900000|2020-03-04 22:45:00|781.56|780.06|781.7|780.2|781.7|780.2|781.56|780.06|0
1583362200000|2020-03-04 22:50:00|781.73|780.23|781.6|780.1|781.73|780.23|781.53|780.03|0
1583362500000|2020-03-04 22:55:00|781.55|780.05|781.4|779.9|781.55|780.05|781.32|779.82|0
1583362800000|2020-03-04 23:00:00|781.34|779.84|781.51|780.01|782.14|780.64|780.64|779.14|0
1583363100000|2020-03-04 23:05:00|781.5|780|779.97|778.47|781.58|780.08|779.71|778.21|0
1583363400000|2020-03-04 23:10:00|779.98|778.48|779.74|778.24|780.22|778.72|779.3|777.8|0
1583363700000|2020-03-04 23:15:00|779.79|778.29|780.42|778.92|780.47|778.97|779.48|777.98|0
1583364000000|2020-03-04 23:20:00|780.41|778.91|780.15|778.65|780.42|778.92|779.91|778.41|0
1583364300000|2020-03-04 23:25:00|780.13|778.63|779.33|777.83|780.22|778.72|779.24|777.74|0
1583364600000|2020-03-04 23:30:00|779.32|777.82|778.81|777.31|780.15|778.65|778.66|777.16|0
1583364900000|2020-03-04 23:35:00|778.82|777.32|778.99|777.49|779.62|778.12|778.82|777.32|0
1583365200000|2020-03-04 23:40:00|779|777.5|778.99|777.49|779.24|777.74|778.5|777|0
1583365500000|2020-03-04 23:45:00|779|777.5|779.24|777.74|779.65|778.15|778.61|777.11|0
1583365800000|2020-03-04 23:50:00|779.26|777.76|780.11|778.61|780.11|778.61|779.18|777.68|0
1583366100000|2020-03-04 23:55:00|780.1|778.6|780.37|778.87|780.59|779.09|779.89|778.39|0
1583366400000|2020-03-05 00:00:00|780.38|778.88|778.54|777.04|780.5|779|778.44|776.94|0
1583366700000|2020-03-05 00:05:00|778.61|777.11|778.26|776.76|778.68|777.18|777.94|776.44|0
1583367000000|2020-03-05 00:10:00|778.25|776.75|778.93|777.43|779|777.5|778.01|776.51|0
1583367300000|2020-03-05 00:15:00|778.92|777.42|780.3|778.8|780.3|778.8|778.65|777.15|0
1583367600000|2020-03-05 00:20:00|780.29|778.79|779.53|778.03|780.32|778.82|779.22|777.72|0
1583367900000|2020-03-05 00:25:00|779.52|778.02|780.72|779.22|780.95|779.45|779.52|778.02|0
1583368200000|2020-03-05 00:30:00|780.71|779.21|781.39|779.89|781.39|779.89|780.1|778.6|0
1583368500000|2020-03-05 00:35:00|781.38|779.88|781.69|780.19|781.8|780.3|781.03|779.53|0
1583368800000|2020-03-05 00:40:00|781.71|780.21|781.8|780.3|782.22|780.72|781.36|779.86|0
1583369100000|2020-03-05 00:45:00|781.86|780.36|781.98|780.48|782.22|780.72|781.64|780.14|0
1583369400000|2020-03-05 00:50:00|781.97|780.47|780.86|779.36|781.98|780.48|780.42|778.92|0
1583369700000|2020-03-05 00:55:00|780.85|779.35|781.06|779.56|781.52|780.02|780.64|779.14|0
1583370000000|2020-03-05 01:00:00|781.07|779.57|781.08|779.58|781.52|780.02|780.85|779.35|0
1583370300000|2020-03-05 01:05:00|781.18|779.68|779.94|778.44|781.18|779.68|779.77|778.27|0
1583370600000|2020-03-05 01:10:00|779.95|778.45|779.52|778.02|780.26|778.76|779.51|778.01|0
1583370900000|2020-03-05 01:15:00|779.53|778.03|778.88|777.38|779.93|778.43|778.88|777.38|0
1583371200000|2020-03-05 01:20:00|778.91|777.41|779.28|777.78|779.52|778.02|778.91|777.41|0
1583371500000|2020-03-05 01:25:00|779.27|777.77|779.5|778|779.7|778.2|778.85|777.35|0
1583371800000|2020-03-05 01:30:00|779.53|778.03|779.28|777.78|779.67|778.17|779.04|777.54|0
1583372100000|2020-03-05 01:35:00|779.29|777.79|780.04|778.54|780.15|778.65|779.29|777.79|0
1583372400000|2020-03-05 01:40:00|780.01|778.51|779.48|777.98|780.15|778.65|779.48|777.98|0
1583372700000|2020-03-05 01:45:00|779.47|777.97|778.59|777.09|779.48|777.98|778.35|776.85|0
1583373000000|2020-03-05 01:50:00|778.6|777.1|779.04|777.54|779.04|777.54|778.37|776.87|0
1583373300000|2020-03-05 01:55:00|779.03|777.53|778.83|777.33|779.06|777.56|778.61|777.11|0
1583373600000|2020-03-05 02:00:00|778.84|777.34|779.06|777.56|779.26|777.76|778.61|777.11|0
1583373900000|2020-03-05 02:05:00|779.03|777.53|778.38|776.88|779.06|777.56|778.36|776.86|0
1583374200000|2020-03-05 02:10:00|778.39|776.89|778.4|776.9|778.41|776.91|778.07|776.57|0
1583374500000|2020-03-05 02:15:00|778.41|776.91|777.65|776.15|778.41|776.91|777.54|776.04|0
1583374800000|2020-03-05 02:20:00|777.63|776.13|777.76|776.26|777.76|776.26|777.54|776.04|0
1583375100000|2020-03-05 02:25:00|777.79|776.29|778.4|776.9|778.4|776.9|777.75|776.25|0
1583375400000|2020-03-05 02:30:00|778.41|776.91|778.97|777.47|779.07|777.57|778.38|776.88|0
1583375700000|2020-03-05 02:35:00|778.96|777.46|778.63|777.13|778.97|777.47|778.43|776.93|0
1583376000000|2020-03-05 02:40:00|778.64|777.14|778.66|777.16|778.67|777.17|778|776.5|0
1583376300000|2020-03-05 02:45:00|778.65|777.15|779.58|778.08|779.68|778.18|778.65|777.15|0
1583376600000|2020-03-05 02:50:00|779.65|778.15|779.18|777.68|779.76|778.26|779.07|777.57|0
1583376900000|2020-03-05 02:55:00|779.19|777.69|779.76|778.26|779.77|778.27|778.96|777.46|0
1583377200000|2020-03-05 03:00:00|779.77|778.27|779.31|777.81|779.98|778.48|779.1|777.6|0
1583377500000|2020-03-05 03:05:00|779.3|777.8|778.54|777.04|779.31|777.81|778.43|776.93|0
1583377800000|2020-03-05 03:10:00|778.51|777.01|778.45|776.95|778.64|777.14|778.23|776.73|0
1583378100000|2020-03-05 03:15:00|778.44|776.94|778.65|777.15|778.89|777.39|778.34|776.84|0
1583378400000|2020-03-05 03:20:00|778.64|777.14|778.69|777.19|779.13|777.63|778.23|776.73|0
1583378700000|2020-03-05 03:25:00|778.7|777.2|778.45|776.95|778.9|777.4|778.42|776.92|0
1583379000000|2020-03-05 03:30:00|778.44|776.94|778.4|776.9|778.66|777.16|778.18|776.68|0
1583379300000|2020-03-05 03:35:00|778.39|776.89|778.16|776.66|778.39|776.89|777.73|776.23|0
1583379600000|2020-03-05 03:40:00|778.17|776.67|777.7|776.2|778.38|776.88|777.47|775.97|0
1583379900000|2020-03-05 03:45:00|777.71|776.21|777.45|775.95|777.71|776.21|777.25|775.75|0
1583380200000|2020-03-05 03:50:00|777.46|775.96|777.48|775.98|777.79|776.29|777.25|775.75|0
1583380500000|2020-03-05 03:55:00|777.49|775.99|777.25|775.75|777.69|776.19|777.25|775.75|0
1583380800000|2020-03-05 04:00:00|777.26|775.76|777.92|776.42|778.13|776.63|777.25|775.75|0
1583381100000|2020-03-05 04:05:00|777.91|776.41|778.22|776.72|778.33|776.83|777.7|776.2|0
1583381400000|2020-03-05 04:10:00|778.2|776.7|778.02|776.52|778.34|776.84|777.9|776.4|0
1583381700000|2020-03-05 04:15:00|778.01|776.51|777.68|776.18|778.12|776.62|777.47|775.97|0
1583382000000|2020-03-05 04:20:00|777.69|776.19|778.15|776.65|778.36|776.86|777.69|776.19|0
1583382300000|2020-03-05 04:25:00|778.16|776.66|778.14|776.64|778.36|776.86|777.93|776.43|0
1583382600000|2020-03-05 04:30:00|778.13|776.63|778.13|776.63|778.36|776.86|778.13|776.63|0
1583382900000|2020-03-05 04:35:00|778.07|776.57|778.15|776.65|778.36|776.86|777.92|776.42|0
1583383200000|2020-03-05 04:40:00|778.14|776.64|777.69|776.19|778.14|776.64|777.48|775.98|0
1583383500000|2020-03-05 04:45:00|777.7|776.2|777.94|776.44|777.94|776.44|777.6|776.1|0
1583383800000|2020-03-05 04:50:00|777.93|776.43|778.35|776.85|778.35|776.85|777.71|776.21|0
1583384100000|2020-03-05 04:55:00|778.3|776.8|777.94|776.44|778.35|776.85|777.94|776.44|0
1583384400000|2020-03-05 05:00:00|777.97|776.47|778.6|777.1|778.81|777.31|777.97|776.47|0
1583384700000|2020-03-05 05:05:00|778.59|777.09|778.83|777.33|779.04|777.54|778.59|777.09|0
1583385000000|2020-03-05 05:10:00|778.82|777.32|779.9|778.4|779.93|778.43|778.71|777.21|0
1583385300000|2020-03-05 05:15:00|779.89|778.39|780.1|778.6|780.31|778.81|779.67|778.17|0
1583385600000|2020-03-05 05:20:00|780.09|778.59|780.66|779.16|780.68|779.18|779.86|778.36|0
1583385900000|2020-03-05 05:25:00|780.67|779.17|781.12|779.62|781.13|779.63|780.45|778.95|0
1583386200000|2020-03-05 05:30:00|781.13|779.63|781.17|779.67|781.18|779.68|780.7|779.2|0
1583386500000|2020-03-05 05:35:00|781.16|779.66|781.66|780.16|781.79|780.29|780.94|779.44|0
1583386800000|2020-03-05 05:40:00|781.81|780.31|781.56|780.06|781.81|780.31|781.35|779.85|0
1583387100000|2020-03-05 05:45:00|781.55|780.05|781.79|780.29|781.81|780.31|781.35|779.85|0
1583387400000|2020-03-05 05:50:00|781.8|780.3|781.83|780.33|782.02|780.52|781.58|780.08|0
1583387700000|2020-03-05 05:55:00|781.86|780.36|781.71|780.21|782.08|780.58|781.6|780.1|0
1583388000000|2020-03-05 06:00:00|781.69|780.19|781.19|779.69|781.81|780.31|781.18|779.68|0
1583388300000|2020-03-05 06:05:00|781.18|779.68|781.37|779.87|781.62|780.12|781.17|779.67|0
1583388600000|2020-03-05 06:10:00|781.36|779.86|781.01|779.51|781.45|779.95|780.89|779.39|0
1583388900000|2020-03-05 06:15:00|781.03|779.53|781.15|779.65|781.37|779.87|780.67|779.17|0
1583389200000|2020-03-05 06:20:00|781.14|779.64|780.67|779.17|781.14|779.64|780.66|779.16|0
1583389500000|2020-03-05 06:25:00|780.68|779.18|780.67|779.17|780.9|779.4|780.66|779.16|0
1583389800000|2020-03-05 06:30:00|780.68|779.18|781.31|779.81|781.33|779.83|780.42|778.92|0
1583390100000|2020-03-05 06:35:00|781.32|779.82|781.09|779.59|781.75|780.25|781.05|779.55|0
1583390400000|2020-03-05 06:40:00|781.1|779.6|781.52|780.02|781.52|780.02|781.09|779.59|0
1583390700000|2020-03-05 06:45:00|781.51|780.01|780.65|779.15|781.51|780.01|780.63|779.13|0
1583391000000|2020-03-05 06:50:00|780.64|779.14|780.62|779.12|780.95|779.45|780.2|778.7|0
1583391300000|2020-03-05 06:55:00|780.59|779.09|779.96|778.46|780.59|779.09|779.73|778.23|0
1583391600000|2020-03-05 07:00:00|779.95|778.45|780.11|778.61|780.12|778.62|778.98|777.48|0
1583391900000|2020-03-05 07:05:00|780.1|778.6|779.21|777.71|780.11|778.61|779.01|777.51|0
1583392200000|2020-03-05 07:10:00|779.24|777.74|778.95|777.45|779.41|777.91|778.31|776.81|0
1583392500000|2020-03-05 07:15:00|778.94|777.44|779.19|777.69|779.61|778.11|778.52|777.02|0
1583392800000|2020-03-05 07:20:00|779.2|777.7|780.64|779.14|780.86|779.36|779.19|777.69|0
1583393100000|2020-03-05 07:25:00|780.63|779.13|779.79|778.29|780.63|779.13|779.58|778.08|0
1583393400000|2020-03-05 07:30:00|779.76|778.26|779.66|778.16|779.8|778.3|779.14|777.64|0
1583393700000|2020-03-05 07:35:00|779.67|778.17|778.9|777.4|779.71|778.21|778.88|777.38|0
1583394000000|2020-03-05 07:40:00|778.96|777.46|777.88|776.38|779.1|777.6|777.68|776.18|0
1583394300000|2020-03-05 07:45:00|777.89|776.39|778.67|777.17|779.33|777.83|777.88|776.38|0
1583394600000|2020-03-05 07:50:00|778.68|777.18|779.28|777.78|779.5|778|778.63|777.13|0
1583394900000|2020-03-05 07:55:00|779.23|777.73|780.65|779.15|780.65|779.15|778.85|777.35|0
1583395200000|2020-03-05 08:00:00|780.66|779.16|778.2|776.7|780.66|779.16|778.2|776.6|22
1583395500000|2020-03-05 08:05:00|778.1|776.5|778.4|777.4|778.8|777.9|776.9|775.6|45
1583395800000|2020-03-05 08:10:00|778.5|775.9|774.2|773.2|778.5|775.9|773.9|771.1|145
1583396100000|2020-03-05 08:15:00|774.1|772.3|769.7|768.2|774.1|772.3|769.4|768.1|61
1583396400000|2020-03-05 08:20:00|768.9|768.1|768.9|768|769.7|768.3|767.4|766.3|127
1583396700000|2020-03-05 08:25:00|768.8|767.9|768.9|767.3|768.9|768.3|768.8|767|104
1583397000000|2020-03-05 08:30:00|768.7|767.4|769.9|768.3|769.9|768.4|768.3|766.5|27
1583397300000|2020-03-05 08:35:00|769.8|768.4|768.8|767.7|769.9|768.4|768|766.4|12
1583397600000|2020-03-05 08:40:00|768.89|767.79|770.69|769.79|771.09|770.19|768.29|766.59|115
1583397900000|2020-03-05 08:45:00|770.59|769.89|770.19|768.69|770.89|770.09|770.19|768.49|154
1583398200000|2020-03-05 08:50:00|769.19|768.79|771.59|770.99|771.59|770.99|769.19|766.99|62
1583398500000|2020-03-05 08:55:00|771.49|770.89|769.29|768.29|771.59|770.89|769.29|768.19|30
1583398800000|2020-03-05 09:00:00|769.19|768.49|768.49|766.69|769.29|768.49|767.19|764.39|36
1583399100000|2020-03-05 09:05:00|768.39|766.59|765.79|764.09|768.39|766.59|765.59|763.89|43
1583399400000|2020-03-05 09:10:00|765.89|764.19|767.59|766.79|767.69|766.89|765.79|764.09|102
1583399700000|2020-03-05 09:15:00|767.69|766.89|767.69|766.89|767.99|766.89|766.39|764.69|5
1583400000000|2020-03-05 09:20:00|767.59|765.79|767.19|765.49|768.39|767.29|766.49|763.49|6
1583400300000|2020-03-05 09:25:00|767.09|765.59|765.59|763.79|767.09|765.59|764.69|763.29|45
1583400600000|2020-03-05 09:30:00|765.69|763.89|765.19|763.89|765.69|764.69|764.69|763.79|6
1583400900000|2020-03-05 09:35:00|765.09|763.99|764.99|763.69|765.59|764.49|764.89|763.49|14
1583401200000|2020-03-05 09:40:00|764.89|763.79|763.89|763.19|764.99|763.89|763.89|762.79|38
1583401500000|2020-03-05 09:45:00|764.79|763.29|766.19|765.29|766.39|765.49|764.69|762.99|97
1583401800000|2020-03-05 09:50:00|766.09|764.69|766.29|764.79|766.69|766.09|765.79|764.19|32
1583402100000|2020-03-05 09:55:00|766.19|764.89|765.79|764.19|766.59|765.39|765.59|763.89|4
1583402400000|2020-03-05 10:00:00|765.89|764.09|766.09|764.99|766.39|764.99|765.09|763.39|13
1583402700000|2020-03-05 10:05:00|765.99|765.09|763.69|762.29|766.09|765.19|763.39|761.69|4
1583403000000|2020-03-05 10:10:00|763.59|762.39|761.89|761.19|763.69|762.89|761.29|760.69|9
1583403300000|2020-03-05 10:15:00|761.99|761.29|760.99|759.49|761.99|761.29|760.99|759.49|11
1583403600000|2020-03-05 10:20:00|760.89|759.89|760.09|759.49|760.99|759.89|760.09|759.49|754
1583403900000|2020-03-05 10:25:00|760.19|758.29|759.39|757.99|760.19|758.79|759.39|757.69|368
1583404200000|2020-03-05 10:30:00|759.89|758.09|761.99|749.49|761.99|759.39|759.89|749.49|39
1583404500000|2020-03-05 10:35:00|760.79|757.79|760.69|759.29|760.79|759.89|760.39|757.79|0
1583404800000|2020-03-05 10:40:00|760.59|759.19|760.19|758.49|760.59|759.19|759.59|757.99|17
1583405100000|2020-03-05 10:45:00|760.09|758.59|761.99|760.39|761.99|760.59|760.09|758.39|55
1583405400000|2020-03-05 10:50:00|761.89|760.49|760.69|758.89|761.99|760.79|760.59|758.89|10
1583405700000|2020-03-05 10:55:00|760.59|758.99|759.59|758.99|760.59|759.19|759.49|757.89|4
1583406000000|2020-03-05 11:00:00|759.69|759.09|760.19|758.59|761.39|760.59|759.19|758.39|63
1583406300000|2020-03-05 11:05:00|760.09|758.49|763.89|762.59|763.99|762.79|759.59|758.39|134
1583406600000|2020-03-05 11:10:00|763.99|762.69|764.89|764.29|770.39|769.79|763.99|762.69|240
1583406900000|2020-03-05 11:15:00|764.99|764.49|765.59|762.79|770.99|765.59|764.89|762.09|134
1583407200000|2020-03-05 11:20:00|763.09|762.89|761.99|760.69|763.89|763.39|761.89|760.49|17
1583407500000|2020-03-05 11:25:00|762.09|760.79|761.49|760.89|762.59|761.49|761.09|759.89|41
1583407800000|2020-03-05 11:30:00|761.79|760.99|761.29|760.39|761.99|761.29|760.69|759.49|21
1583408100000|2020-03-05 11:35:00|761.39|760.09|760.39|759.79|761.39|760.59|760.09|759.09|58
1583408400000|2020-03-05 11:40:00|760.49|759.89|760.79|759.99|761.39|760.59|760.29|759.39|6
1583408700000|2020-03-05 11:45:00|760.69|759.49|760.39|759.39|761.29|760.19|759.89|758.79|17
1583409000000|2020-03-05 11:50:00|760.49|759.49|759.69|758.39|761.29|759.89|759.59|758.39|37
1583409300000|2020-03-05 11:55:00|759.79|758.89|761.49|760.59|761.69|761.09|759.79|758.39|45
1583409600000|2020-03-05 12:00:00|761.59|760.89|759.59|758.99|761.69|760.99|759.59|758.39|24
1583409900000|2020-03-05 12:05:00|759.69|759.29|760.19|759.49|760.49|759.49|759.69|759.29|51
1583410200000|2020-03-05 12:10:00|760.29|758.69|759.09|757.69|760.39|759.39|758.79|757.29|17
1583410500000|2020-03-05 12:15:00|759.19|757.79|758.99|758.19|759.69|758.69|758.99|757.79|28
1583410800000|2020-03-05 12:20:00|759.09|758.29|759.99|759.29|759.99|759.29|758.89|758.19|6
1583411100000|2020-03-05 12:25:00|760.99|759.39|761.39|759.79|762.19|761.29|760.99|758.99|33
1583411400000|2020-03-05 12:30:00|760.59|759.89|760.29|758.99|761.39|760.09|760.19|758.89|29
1583411700000|2020-03-05 12:35:00|760.39|759.09|759.39|758.79|760.39|759.69|759.29|757.99|11
1583412000000|2020-03-05 12:40:00|759.18|758.58|759.88|758.98|760.08|758.98|758.58|757.08|30
1583412300000|2020-03-05 12:45:00|759.98|759.08|758.38|757.78|760.08|759.48|758.38|757.78|14
1583412600000|2020-03-05 12:50:00|758.28|757.38|759.88|759.28|759.88|759.28|758.08|756.98|39
1583412900000|2020-03-05 12:55:00|759.78|758.18|758.28|756.98|760.38|758.68|758.28|756.98|7
1583413200000|2020-03-05 13:00:00|758.38|757.08|758.08|756.78|758.38|757.48|756.78|756.18|28
1583413500000|2020-03-05 13:05:00|757.98|756.88|757.88|757.08|758.08|757.38|757.68|756.78|4
1583413800000|2020-03-05 13:10:00|757.78|757.18|758.68|757.68|758.68|758.08|757.68|757.08|9
1583414100000|2020-03-05 13:15:00|758.58|757.78|757.58|756.78|758.58|757.88|757.58|756.78|17
1583414400000|2020-03-05 13:20:00|757.48|755.78|755.78|754.68|757.48|756.58|755.78|754.58|84
1583414700000|2020-03-05 13:25:00|755.68|754.78|755.58|754.38|755.68|755.18|755.38|754.38|44
1583415000000|2020-03-05 13:30:00|755.38|754.48|754.88|753.28|755.68|754.78|754.08|753.18|51
1583415300000|2020-03-05 13:35:00|754.78|753.18|755.08|754.08|755.78|755.08|754.28|753.08|29
1583415600000|2020-03-05 13:40:00|755.38|754.18|755.78|755.18|755.78|755.18|755.28|754.18|7
1583415900000|2020-03-05 13:45:00|756.78|755.58|755.98|754.78|756.78|756.08|755.98|754.48|36
1583416200000|2020-03-05 13:50:00|755.88|754.88|755.48|753.98|756.08|755.18|755.38|753.98|12
1583416500000|2020-03-05 13:55:00|755.38|754.08|755.18|754.18|755.38|754.58|754.98|753.88|5
1583416800000|2020-03-05 14:00:00|755.48|754.28|756.18|755.28|756.88|755.98|755.48|754.28|109
1583417100000|2020-03-05 14:05:00|756.08|755.38|755.38|753.78|756.28|755.48|755.38|753.78|219
1583417400000|2020-03-05 14:10:00|755.28|753.68|754.68|753.98|755.28|754.38|754.48|753.38|100
1583417700000|2020-03-05 14:15:00|754.58|754.08|753.78|752.78|754.68|754.08|753.78|752.58|75
1583418000000|2020-03-05 14:20:00|754.08|752.88|755.38|754.48|755.38|754.58|754.08|752.88|48
1583418300000|2020-03-05 14:25:00|755.28|754.68|756.68|755.98|756.78|755.98|755.28|754.48|78
1583418600000|2020-03-05 14:30:00|756.78|755.88|757.98|756.38|760.68|756.98|756.08|754.48|291
1583418900000|2020-03-05 14:35:00|758.08|756.48|758.48|756.98|758.98|758.08|756.68|755.88|102
1583419200000|2020-03-05 14:40:00|758.58|757.28|757.78|757.18|758.58|757.28|757.08|755.38|22
1583419500000|2020-03-05 14:45:00|757.58|755.78|756.18|754.48|757.78|757.08|755.98|754.48|66
1583419800000|2020-03-05 14:50:00|756.08|754.88|755.58|754.28|756.98|756.18|754.88|753.18|8
1583420100000|2020-03-05 14:55:00|755.68|752.98|755.38|753.88|755.68|753.88|753.78|752.38|64
1583420400000|2020-03-05 15:00:00|755.28|754.18|754.78|753.38|755.28|754.18|754.68|753.28|58
1583420700000|2020-03-05 15:05:00|754.18|753.28|753.48|752.58|754.58|753.28|752.98|752.38|137
1583421000000|2020-03-05 15:10:00|753.57|752.67|756.17|755.37|756.27|755.67|753.47|752.67|129
1583421300000|2020-03-05 15:15:00|756.37|755.57|756.73|755.23|757.87|757.07|755.67|754.37|204
1583421600000|2020-03-05 15:20:00|756.72|755.22|757.18|755.68|758.47|756.97|756.05|754.55|0
1583421900000|2020-03-05 15:25:00|757.17|755.67|756.1|754.6|757.32|755.82|756.03|754.53|692
1583422200000|2020-03-05 15:30:00|755.96|754.46|756.96|755.46|757.69|756.19|755.95|754.45|300
1583422500000|2020-03-05 15:35:00|756.97|755.47|755.34|753.84|756.97|755.47|755.14|753.64|0
1583422800000|2020-03-05 15:40:00|755.33|753.83|755.79|754.29|757.14|755.64|755.33|753.83|0
1583423100000|2020-03-05 15:45:00|755.74|754.24|756.59|755.09|757.41|755.91|755.14|753.64|0
1583423400000|2020-03-05 15:50:00|756.6|755.1|757.71|756.21|757.93|756.43|756.13|754.63|0
1583423700000|2020-03-05 15:55:00|757.7|756.2|756.48|754.98|757.93|756.43|756.28|754.78|0
1583424000000|2020-03-05 16:00:00|756.54|755.04|757.41|755.91|758.25|756.75|756.25|754.75|0
1583424300000|2020-03-05 16:05:00|757.46|755.96|759.59|758.09|759.78|758.28|757.38|755.88|0
1583424600000|2020-03-05 16:10:00|759.58|758.08|760.49|758.99|760.95|759.45|758.91|757.41|0
1583424900000|2020-03-05 16:15:00|760.44|758.94|759.55|758.05|760.97|759.47|759.55|758.05|0
1583425200000|2020-03-05 16:20:00|759.56|758.06|758.42|756.92|759.78|758.28|758.23|756.73|0
1583425500000|2020-03-05 16:25:00|758.41|756.91|759.53|758.03|760.07|758.57|758.18|756.68|0
1583425800000|2020-03-05 16:30:00|759.48|757.98|758.04|756.54|760.57|759.07|757.98|756.48|0
1583426100000|2020-03-05 16:35:00|758.05|756.55|756.24|754.74|758.19|756.69|756.23|754.73|0
1583426400000|2020-03-05 16:40:00|756.38|754.88|755.53|754.03|756.87|755.37|755.52|754.02|0
1583426700000|2020-03-05 16:45:00|755.59|754.09|756.22|754.72|756.67|755.17|755.48|753.98|256
1583427000000|2020-03-05 16:50:00|756.23|754.73|756.22|754.72|756.69|755.19|755.51|754.01|0
1583427300000|2020-03-05 16:55:00|756.21|754.71|754.86|753.36|756.21|754.71|754.17|752.67|0
1583427600000|2020-03-05 17:00:00|754.87|753.37|754.45|752.95|755.35|753.85|754.2|752.7|0
1583427900000|2020-03-05 17:05:00|754.44|752.94|753.28|751.78|754.45|752.95|752.84|751.34|0
1583428200000|2020-03-05 17:10:00|753.27|751.77|753.13|751.63|754.18|752.68|753.03|751.53|0
1583428500000|2020-03-05 17:15:00|753.12|751.62|752|750.5|753.59|752.09|751.99|750.49|0
1583428800000|2020-03-05 17:20:00|752.01|750.51|751.32|749.82|752.5|751|751.24|749.74|0
1583429100000|2020-03-05 17:25:00|751.33|749.83|751.59|750.09|752.02|750.52|750.47|748.97|0
1583429400000|2020-03-05 17:30:00|751.6|750.1|751.89|750.39|752.75|751.25|751.59|750.09|0
1583429700000|2020-03-05 17:35:00|751.9|750.4|749.84|748.34|752.33|750.83|749.64|748.14|0
1583430000000|2020-03-05 17:40:00|749.85|748.35|747.56|746.06|750.07|748.57|747.56|746.06|0
1583430300000|2020-03-05 17:45:00|747.55|746.05|748.69|747.19|748.7|747.2|746.84|745.34|0
1583430600000|2020-03-05 17:50:00|748.68|747.18|748.32|746.82|748.7|747.2|747.39|745.89|0
1583430900000|2020-03-05 17:55:00|748.31|746.81|746.95|745.45|748.42|746.92|746.95|745.45|0
1583431200000|2020-03-05 18:00:00|746.94|745.44|747.54|746.04|748.06|746.56|746.93|745.43|0
1583431500000|2020-03-05 18:05:00|747.53|746.03|746.65|745.15|748.24|746.74|746.39|744.89|0
1583431800000|2020-03-05 18:10:00|746.64|745.14|746.39|744.89|747.54|746.04|745.93|744.43|0
1583432100000|2020-03-05 18:15:00|746.38|744.88|746.34|744.84|746.85|745.35|745.89|744.39|0
1583432400000|2020-03-05 18:20:00|746.33|744.83|747.06|745.56|747.69|746.19|745.89|744.39|0
1583432700000|2020-03-05 18:25:00|747.07|745.57|748.27|746.77|748.27|746.77|747.05|745.55|0
1583433000000|2020-03-05 18:30:00|748.32|746.82|748.94|747.44|749.38|747.88|747.77|746.27|0
1583433300000|2020-03-05 18:35:00|748.95|747.45|749.1|747.6|750.5|749|748.94|747.44|0
1583433600000|2020-03-05 18:40:00|749.09|747.59|748.19|746.69|749.34|747.84|748.18|746.68|0
1583433900000|2020-03-05 18:45:00|748.2|746.7|750.23|748.73|750.46|748.96|747.96|746.46|0
1583434200000|2020-03-05 18:50:00|750.24|748.74|748.75|747.25|750.77|749.27|748.75|747.25|0
1583434500000|2020-03-05 18:55:00|748.76|747.26|750.14|748.64|750.17|748.67|748.75|747.25|0
1583434800000|2020-03-05 19:00:00|750.13|748.63|748.03|746.53|750.13|748.63|747.8|746.3|0
1583435100000|2020-03-05 19:05:00|748.04|746.54|748.11|746.61|748.74|747.24|747.85|746.35|0
1583435400000|2020-03-05 19:10:00|748.1|746.6|749.48|747.98|749.88|748.38|747.66|746.16|0
1583435700000|2020-03-05 19:15:00|749.47|747.97|747.85|746.35|749.48|747.98|747.61|746.11|0
1583436000000|2020-03-05 19:20:00|747.83|746.33|746.24|744.74|748.29|746.79|746.24|744.74|0
1583436300000|2020-03-05 19:25:00|746.25|744.75|746.38|744.88|747.24|745.74|745.97|744.47|0
1583436600000|2020-03-05 19:30:00|746.35|744.85|746.96|745.46|747.65|746.15|746.35|744.85|0
1583436900000|2020-03-05 19:35:00|746.95|745.45|748.58|747.08|749.03|747.53|746.49|744.99|0
1583437200000|2020-03-05 19:40:00|748.57|747.07|747.66|746.16|749.03|747.53|747.65|746.15|0
1583437500000|2020-03-05 19:45:00|747.65|746.15|747.99|746.49|747.99|746.49|746.75|745.25|0
1583437800000|2020-03-05 19:50:00|748.02|746.52|746.7|745.2|748.57|747.07|746.69|745.19|0
1583438100000|2020-03-05 19:55:00|746.71|745.21|747.45|745.95|748.14|746.64|746.71|745.21|0
1583438400000|2020-03-05 20:00:00|747.46|745.96|746.84|745.34|747.64|746.14|746.64|745.14|0
1583438700000|2020-03-05 20:05:00|746.85|745.35|747.55|746.05|747.78|746.28|746.62|745.12|0
1583439000000|2020-03-05 20:10:00|747.54|746.04|745.68|744.18|747.87|746.37|745.21|743.71|0
1583439300000|2020-03-05 20:15:00|745.69|744.19|745.18|743.68|746.32|744.82|744.78|743.28|0
1583439600000|2020-03-05 20:20:00|745.16|743.66|745|743.5|746.16|744.66|744.77|743.27|0
1583439900000|2020-03-05 20:25:00|744.98|743.48|744.98|743.48|745.96|744.46|744.1|742.6|0
1583440200000|2020-03-05 20:30:00|744.99|743.49|748|746.5|748.93|747.43|744.56|743.06|0
1583440500000|2020-03-05 20:35:00|747.94|746.44|745.8|744.3|748.48|746.98|745.8|744.3|0
1583440800000|2020-03-05 20:40:00|745.81|744.31|746.85|745.35|747.16|745.66|744.64|743.14|0
1583441100000|2020-03-05 20:45:00|746.71|745.21|745.87|744.37|747.14|745.64|745.37|743.87|0
1583441400000|2020-03-05 20:50:00|745.85|744.35|746.25|744.75|748.46|746.96|745.66|744.16|0
1583441700000|2020-03-05 20:55:00|746.28|744.78|747.3|745.8|748.23|746.73|745.43|743.93|0
1583442000000|2020-03-05 21:00:00|747.12|745.62|745.65|744.15|747.18|745.68|745.28|743.78|0
1583442300000|2020-03-05 21:05:00|745.66|744.16|745.56|744.06|746.16|744.66|744.92|743.42|0
1583442600000|2020-03-05 21:10:00|745.57|744.07|746.03|744.53|746.89|745.39|745.32|743.82|0
1583442900000|2020-03-05 21:15:00|746.04|744.54|746.3|744.8|746.32|744.82|746.04|744.54|0
1583443200000|2020-03-05 21:20:00|746.27|744.77|746.3|744.8|746.3|744.8|746.21|744.71|0
1583443500000|2020-03-05 21:25:00|746.29|744.79|746.34|744.84|746.38|744.88|746.29|744.79|0
1583443800000|2020-03-05 21:30:00|746.37|744.87|746.32|744.82|746.37|744.87|745.53|744.03|0
1583444100000|2020-03-05 21:35:00|746.33|744.83|746.86|745.36|746.92|745.42|746.19|744.69|0
1583444400000|2020-03-05 21:40:00|746.85|745.35|747.17|745.67|747.52|746.02|746.74|745.24|0
1583444700000|2020-03-05 21:45:00|747.18|745.68|746.37|744.87|747.22|745.72|746.09|744.59|0
1583445000000|2020-03-05 21:50:00|746.36|744.86|747.34|745.84|747.41|745.91|746.26|744.76|0
1583445300000|2020-03-05 21:55:00|747.35|745.85|747.78|746.28|747.96|746.46|747.3|745.8|0
1583445600000|2020-03-05 22:00:00|747.74|746.24|747.63|746.13|747.79|746.29|747.63|746.13|0
1583445900000|2020-03-05 22:05:00|747.64|746.14|747.44|745.94|747.64|746.14|747.4|745.9|0
1583446200000|2020-03-05 22:10:00|747.4|745.9|747.49|745.99|747.49|745.99|747.34|745.84|0
1583446500000|2020-03-05 22:15:00|747.48|745.98|747.87|746.37|747.87|746.37|747.4|745.9|0
1583446800000|2020-03-05 22:20:00|747.85|746.35|747.87|746.37|747.89|746.39|747.83|746.33|0
1583447100000|2020-03-05 22:25:00|747.89|746.39|747.91|746.41|747.95|746.45|747.87|746.37|0
1583447400000|2020-03-05 22:30:00|747.83|746.33|747.87|746.37|747.89|746.39|747.81|746.31|0
1583447700000|2020-03-05 22:35:00|747.85|746.35|748|746.5|748.06|746.56|747.68|746.18|0
1583448000000|2020-03-05 22:40:00|747.96|746.46|747.87|746.37|747.96|746.46|747.78|746.28|0
1583448300000|2020-03-05 22:45:00|747.76|746.26|747.96|746.46|748.02|746.52|747.76|746.26|0
1583448600000|2020-03-05 22:50:00|747.95|746.45|747.85|746.35|748|746.5|747.85|746.35|0
1583448900000|2020-03-05 22:55:00|747.95|746.45|748.21|746.71|748.21|746.71|747.93|746.43|0
1583449200000|2020-03-05 23:00:00|748.23|746.73|747.82|746.32|748.5|747|747.29|745.79|0
1583449500000|2020-03-05 23:05:00|747.83|746.33|746.86|745.36|747.95|746.45|746.62|745.12|0
1583449800000|2020-03-05 23:10:00|746.87|745.37|748.26|746.76|748.5|747|746.87|745.37|0
1583450100000|2020-03-05 23:15:00|748.27|746.77|748.5|747|748.55|747.05|748.07|746.57|0
1583450400000|2020-03-05 23:20:00|748.51|747.01|748.31|746.81|748.55|747.05|748.13|746.63|0
1583450700000|2020-03-05 23:25:00|748.32|746.82|748.59|747.09|748.68|747.18|748.31|746.81|0
1583451000000|2020-03-05 23:30:00|748.6|747.1|748.55|747.05|748.79|747.29|748.31|746.81|0
1583451300000|2020-03-05 23:35:00|748.56|747.06|748.5|747|748.79|747.29|748.5|747|0
1583451600000|2020-03-05 23:40:00|748.51|747.01|748.79|747.29|748.79|747.29|748.27|746.77|0
1583451900000|2020-03-05 23:45:00|748.77|747.27|748.79|747.29|748.86|747.36|748.62|747.12|0
1583452200000|2020-03-05 23:50:00|748.8|747.3|748.68|747.18|748.93|747.43|748.62|747.12|0
1583452500000|2020-03-05 23:55:00|748.69|747.19|748.93|747.43|748.93|747.43|748.62|747.12|0
1583366400000|2020-03-05 00:00:00|780.38|778.88|778.54|777.04|780.5|779|778.44|776.94|0
1583366700000|2020-03-05 00:05:00|778.61|777.11|778.26|776.76|778.68|777.18|777.94|776.44|0
1583367000000|2020-03-05 00:10:00|778.25|776.75|778.93|777.43|779|777.5|778.01|776.51|0
1583367300000|2020-03-05 00:15:00|778.92|777.42|780.3|778.8|780.3|778.8|778.65|777.15|0
1583367600000|2020-03-05 00:20:00|780.29|778.79|779.53|778.03|780.32|778.82|779.22|777.72|0
1583367900000|2020-03-05 00:25:00|779.52|778.02|780.72|779.22|780.95|779.45|779.52|778.02|0
1583368200000|2020-03-05 00:30:00|780.71|779.21|781.39|779.89|781.39|779.89|780.1|778.6|0
1583368500000|2020-03-05 00:35:00|781.38|779.88|781.69|780.19|781.8|780.3|781.03|779.53|0
1583368800000|2020-03-05 00:40:00|781.71|780.21|781.8|780.3|782.22|780.72|781.36|779.86|0
1583369100000|2020-03-05 00:45:00|781.86|780.36|781.98|780.48|782.22|780.72|781.64|780.14|0
1583369400000|2020-03-05 00:50:00|781.97|780.47|780.86|779.36|781.98|780.48|780.42|778.92|0
1583369700000|2020-03-05 00:55:00|780.85|779.35|781.06|779.56|781.52|780.02|780.64|779.14|0
1583370000000|2020-03-05 01:00:00|781.07|779.57|781.08|779.58|781.52|780.02|780.85|779.35|0
1583370300000|2020-03-05 01:05:00|781.18|779.68|779.94|778.44|781.18|779.68|779.77|778.27|0
1583370600000|2020-03-05 01:10:00|779.95|778.45|779.52|778.02|780.26|778.76|779.51|778.01|0
1583370900000|2020-03-05 01:15:00|779.53|778.03|778.88|777.38|779.93|778.43|778.88|777.38|0
1583371200000|2020-03-05 01:20:00|778.91|777.41|779.28|777.78|779.52|778.02|778.91|777.41|0
1583371500000|2020-03-05 01:25:00|779.27|777.77|779.5|778|779.7|778.2|778.85|777.35|0
1583371800000|2020-03-05 01:30:00|779.53|778.03|779.28|777.78|779.67|778.17|779.04|777.54|0
1583372100000|2020-03-05 01:35:00|779.29|777.79|780.04|778.54|780.15|778.65|779.29|777.79|0
1583372400000|2020-03-05 01:40:00|780.01|778.51|779.48|777.98|780.15|778.65|779.48|777.98|0
1583372700000|2020-03-05 01:45:00|779.47|777.97|778.59|777.09|779.48|777.98|778.35|776.85|0
1583373000000|2020-03-05 01:50:00|778.6|777.1|779.04|777.54|779.04|777.54|778.37|776.87|0
1583373300000|2020-03-05 01:55:00|779.03|777.53|778.83|777.33|779.06|777.56|778.61|777.11|0
1583373600000|2020-03-05 02:00:00|778.84|777.34|779.06|777.56|779.26|777.76|778.61|777.11|0
1583373900000|2020-03-05 02:05:00|779.03|777.53|778.38|776.88|779.06|777.56|778.36|776.86|0
1583374200000|2020-03-05 02:10:00|778.39|776.89|778.4|776.9|778.41|776.91|778.07|776.57|0
1583374500000|2020-03-05 02:15:00|778.41|776.91|777.65|776.15|778.41|776.91|777.54|776.04|0
1583374800000|2020-03-05 02:20:00|777.63|776.13|777.76|776.26|777.76|776.26|777.54|776.04|0
1583375100000|2020-03-05 02:25:00|777.79|776.29|778.4|776.9|778.4|776.9|777.75|776.25|0
1583375400000|2020-03-05 02:30:00|778.41|776.91|778.97|777.47|779.07|777.57|778.38|776.88|0
1583375700000|2020-03-05 02:35:00|778.96|777.46|778.63|777.13|778.97|777.47|778.43|776.93|0
1583376000000|2020-03-05 02:40:00|778.64|777.14|778.66|777.16|778.67|777.17|778|776.5|0
1583376300000|2020-03-05 02:45:00|778.65|777.15|779.58|778.08|779.68|778.18|778.65|777.15|0
1583376600000|2020-03-05 02:50:00|779.65|778.15|779.18|777.68|779.76|778.26|779.07|777.57|0
1583376900000|2020-03-05 02:55:00|779.19|777.69|779.76|778.26|779.77|778.27|778.96|777.46|0
1583377200000|2020-03-05 03:00:00|779.77|778.27|779.31|777.81|779.98|778.48|779.1|777.6|0
1583377500000|2020-03-05 03:05:00|779.3|777.8|778.54|777.04|779.31|777.81|778.43|776.93|0
1583377800000|2020-03-05 03:10:00|778.51|777.01|778.45|776.95|778.64|777.14|778.23|776.73|0
1583378100000|2020-03-05 03:15:00|778.44|776.94|778.65|777.15|778.89|777.39|778.34|776.84|0
1583378400000|2020-03-05 03:20:00|778.64|777.14|778.69|777.19|779.13|777.63|778.23|776.73|0
1583378700000|2020-03-05 03:25:00|778.7|777.2|778.45|776.95|778.9|777.4|778.42|776.92|0
1583379000000|2020-03-05 03:30:00|778.44|776.94|778.4|776.9|778.66|777.16|778.18|776.68|0
1583379300000|2020-03-05 03:35:00|778.39|776.89|778.16|776.66|778.39|776.89|777.73|776.23|0
1583379600000|2020-03-05 03:40:00|778.17|776.67|777.7|776.2|778.38|776.88|777.47|775.97|0
1583379900000|2020-03-05 03:45:00|777.71|776.21|777.45|775.95|777.71|776.21|777.25|775.75|0
1583380200000|2020-03-05 03:50:00|777.46|775.96|777.48|775.98|777.79|776.29|777.25|775.75|0
1583380500000|2020-03-05 03:55:00|777.49|775.99|777.25|775.75|777.69|776.19|777.25|775.75|0
1583380800000|2020-03-05 04:00:00|777.26|775.76|777.92|776.42|778.13|776.63|777.25|775.75|0
1583381100000|2020-03-05 04:05:00|777.91|776.41|778.22|776.72|778.33|776.83|777.7|776.2|0
1583381400000|2020-03-05 04:10:00|778.2|776.7|778.02|776.52|778.34|776.84|777.9|776.4|0
1583381700000|2020-03-05 04:15:00|778.01|776.51|777.68|776.18|778.12|776.62|777.47|775.97|0
1583382000000|2020-03-05 04:20:00|777.69|776.19|778.15|776.65|778.36|776.86|777.69|776.19|0
1583382300000|2020-03-05 04:25:00|778.16|776.66|778.14|776.64|778.36|776.86|777.93|776.43|0
1583382600000|2020-03-05 04:30:00|778.13|776.63|778.13|776.63|778.36|776.86|778.13|776.63|0
1583382900000|2020-03-05 04:35:00|778.07|776.57|778.15|776.65|778.36|776.86|777.92|776.42|0
1583383200000|2020-03-05 04:40:00|778.14|776.64|777.69|776.19|778.14|776.64|777.48|775.98|0
1583383500000|2020-03-05 04:45:00|777.7|776.2|777.94|776.44|777.94|776.44|777.6|776.1|0
1583383800000|2020-03-05 04:50:00|777.93|776.43|778.35|776.85|778.35|776.85|777.71|776.21|0
1583384100000|2020-03-05 04:55:00|778.3|776.8|777.94|776.44|778.35|776.85|777.94|776.44|0
1583384400000|2020-03-05 05:00:00|777.97|776.47|778.6|777.1|778.81|777.31|777.97|776.47|0
1583384700000|2020-03-05 05:05:00|778.59|777.09|778.83|777.33|779.04|777.54|778.59|777.09|0
1583385000000|2020-03-05 05:10:00|778.82|777.32|779.9|778.4|779.93|778.43|778.71|777.21|0
1583385300000|2020-03-05 05:15:00|779.89|778.39|780.1|778.6|780.31|778.81|779.67|778.17|0
1583385600000|2020-03-05 05:20:00|780.09|778.59|780.66|779.16|780.68|779.18|779.86|778.36|0
1583385900000|2020-03-05 05:25:00|780.67|779.17|781.12|779.62|781.13|779.63|780.45|778.95|0
1583386200000|2020-03-05 05:30:00|781.13|779.63|781.17|779.67|781.18|779.68|780.7|779.2|0
1583386500000|2020-03-05 05:35:00|781.16|779.66|781.66|780.16|781.79|780.29|780.94|779.44|0
1583386800000|2020-03-05 05:40:00|781.81|780.31|781.56|780.06|781.81|780.31|781.35|779.85|0
1583387100000|2020-03-05 05:45:00|781.55|780.05|781.79|780.29|781.81|780.31|781.35|779.85|0
1583387400000|2020-03-05 05:50:00|781.8|780.3|781.83|780.33|782.02|780.52|781.58|780.08|0
1583387700000|2020-03-05 05:55:00|781.86|780.36|781.71|780.21|782.08|780.58|781.6|780.1|0
1583388000000|2020-03-05 06:00:00|781.69|780.19|781.19|779.69|781.81|780.31|781.18|779.68|0
1583388300000|2020-03-05 06:05:00|781.18|779.68|781.37|779.87|781.62|780.12|781.17|779.67|0
1583388600000|2020-03-05 06:10:00|781.36|779.86|781.01|779.51|781.45|779.95|780.89|779.39|0
1583388900000|2020-03-05 06:15:00|781.03|779.53|781.15|779.65|781.37|779.87|780.67|779.17|0
1583389200000|2020-03-05 06:20:00|781.14|779.64|780.67|779.17|781.14|779.64|780.66|779.16|0
1583389500000|2020-03-05 06:25:00|780.68|779.18|780.67|779.17|780.9|779.4|780.66|779.16|0
1583389800000|2020-03-05 06:30:00|780.68|779.18|781.31|779.81|781.33|779.83|780.42|778.92|0
1583390100000|2020-03-05 06:35:00|781.32|779.82|781.09|779.59|781.75|780.25|781.05|779.55|0
1583390400000|2020-03-05 06:40:00|781.1|779.6|781.52|780.02|781.52|780.02|781.09|779.59|0
1583390700000|2020-03-05 06:45:00|781.51|780.01|780.65|779.15|781.51|780.01|780.63|779.13|0
1583391000000|2020-03-05 06:50:00|780.64|779.14|780.62|779.12|780.95|779.45|780.2|778.7|0
1583391300000|2020-03-05 06:55:00|780.59|779.09|779.96|778.46|780.59|779.09|779.73|778.23|0
1583391600000|2020-03-05 07:00:00|779.95|778.45|780.11|778.61|780.12|778.62|778.98|777.48|0
1583391900000|2020-03-05 07:05:00|780.1|778.6|779.21|777.71|780.11|778.61|779.01|777.51|0
1583392200000|2020-03-05 07:10:00|779.24|777.74|778.95|777.45|779.41|777.91|778.31|776.81|0
1583392500000|2020-03-05 07:15:00|778.94|777.44|779.19|777.69|779.61|778.11|778.52|777.02|0
1583392800000|2020-03-05 07:20:00|779.2|777.7|780.64|779.14|780.86|779.36|779.19|777.69|0
1583393100000|2020-03-05 07:25:00|780.63|779.13|779.79|778.29|780.63|779.13|779.58|778.08|0
1583393400000|2020-03-05 07:30:00|779.76|778.26|779.66|778.16|779.8|778.3|779.14|777.64|0
1583393700000|2020-03-05 07:35:00|779.67|778.17|778.9|777.4|779.71|778.21|778.88|777.38|0
1583394000000|2020-03-05 07:40:00|778.96|777.46|777.88|776.38|779.1|777.6|777.68|776.18|0
1583394300000|2020-03-05 07:45:00|777.89|776.39|778.67|777.17|779.33|777.83|777.88|776.38|0
1583394600000|2020-03-05 07:50:00|778.68|777.18|779.28|777.78|779.5|778|778.63|777.13|0
1583394900000|2020-03-05 07:55:00|779.23|777.73|780.65|779.15|780.65|779.15|778.85|777.35|0
1583395200000|2020-03-05 08:00:00|780.66|779.16|778.2|776.7|780.66|779.16|778.2|776.6|22
1583395500000|2020-03-05 08:05:00|778.1|776.5|778.4|777.4|778.8|777.9|776.9|775.6|45
1583395800000|2020-03-05 08:10:00|778.5|775.9|774.2|773.2|778.5|775.9|773.9|771.1|145
1583396100000|2020-03-05 08:15:00|774.1|772.3|769.7|768.2|774.1|772.3|769.4|768.1|61
1583396400000|2020-03-05 08:20:00|768.9|768.1|768.9|768|769.7|768.3|767.4|766.3|127
1583396700000|2020-03-05 08:25:00|768.8|767.9|768.9|767.3|768.9|768.3|768.8|767|104
1583397000000|2020-03-05 08:30:00|768.7|767.4|769.9|768.3|769.9|768.4|768.3|766.5|27
1583397300000|2020-03-05 08:35:00|769.8|768.4|768.8|767.7|769.9|768.4|768|766.4|12
1583397600000|2020-03-05 08:40:00|768.89|767.79|770.69|769.79|771.09|770.19|768.29|766.59|115
1583397900000|2020-03-05 08:45:00|770.59|769.89|770.19|768.69|770.89|770.09|770.19|768.49|154
1583398200000|2020-03-05 08:50:00|769.19|768.79|771.59|770.99|771.59|770.99|769.19|766.99|62
1583398500000|2020-03-05 08:55:00|771.49|770.89|769.29|768.29|771.59|770.89|769.29|768.19|30
1583398800000|2020-03-05 09:00:00|769.19|768.49|768.49|766.69|769.29|768.49|767.19|764.39|36
1583399100000|2020-03-05 09:05:00|768.39|766.59|765.79|764.09|768.39|766.59|765.59|763.89|43
1583399400000|2020-03-05 09:10:00|765.89|764.19|767.59|766.79|767.69|766.89|765.79|764.09|102
1583399700000|2020-03-05 09:15:00|767.69|766.89|767.69|766.89|767.99|766.89|766.39|764.69|5
1583400000000|2020-03-05 09:20:00|767.59|765.79|767.19|765.49|768.39|767.29|766.49|763.49|6
1583400300000|2020-03-05 09:25:00|767.09|765.59|765.59|763.79|767.09|765.59|764.69|763.29|45
1583400600000|2020-03-05 09:30:00|765.69|763.89|765.19|763.89|765.69|764.69|764.69|763.79|6
1583400900000|2020-03-05 09:35:00|765.09|763.99|764.99|763.69|765.59|764.49|764.89|763.49|14
1583401200000|2020-03-05 09:40:00|764.89|763.79|763.89|763.19|764.99|763.89|763.89|762.79|38
1583401500000|2020-03-05 09:45:00|764.79|763.29|766.19|765.29|766.39|765.49|764.69|762.99|97
1583401800000|2020-03-05 09:50:00|766.09|764.69|766.29|764.79|766.69|766.09|765.79|764.19|32
1583402100000|2020-03-05 09:55:00|766.19|764.89|765.79|764.19|766.59|765.39|765.59|763.89|4
1583402400000|2020-03-05 10:00:00|765.89|764.09|766.09|764.99|766.39|764.99|765.09|763.39|13
1583402700000|2020-03-05 10:05:00|765.99|765.09|763.69|762.29|766.09|765.19|763.39|761.69|4
1583403000000|2020-03-05 10:10:00|763.59|762.39|761.89|761.19|763.69|762.89|761.29|760.69|9
1583403300000|2020-03-05 10:15:00|761.99|761.29|760.99|759.49|761.99|761.29|760.99|759.49|11
1583403600000|2020-03-05 10:20:00|760.89|759.89|760.09|759.49|760.99|759.89|760.09|759.49|754
1583403900000|2020-03-05 10:25:00|760.19|758.29|759.39|757.99|760.19|758.79|759.39|757.69|368
1583404200000|2020-03-05 10:30:00|759.89|758.09|761.99|749.49|761.99|759.39|759.89|749.49|39
1583404500000|2020-03-05 10:35:00|760.79|757.79|760.69|759.29|760.79|759.89|760.39|757.79|0
1583404800000|2020-03-05 10:40:00|760.59|759.19|760.19|758.49|760.59|759.19|759.59|757.99|17
1583405100000|2020-03-05 10:45:00|760.09|758.59|761.99|760.39|761.99|760.59|760.09|758.39|55
1583405400000|2020-03-05 10:50:00|761.89|760.49|760.69|758.89|761.99|760.79|760.59|758.89|10
1583405700000|2020-03-05 10:55:00|760.59|758.99|759.59|758.99|760.59|759.19|759.49|757.89|4
1583406000000|2020-03-05 11:00:00|759.69|759.09|760.19|758.59|761.39|760.59|759.19|758.39|63
1583406300000|2020-03-05 11:05:00|760.09|758.49|763.89|762.59|763.99|762.79|759.59|758.39|134
1583406600000|2020-03-05 11:10:00|763.99|762.69|764.89|764.29|770.39|769.79|763.99|762.69|240
1583406900000|2020-03-05 11:15:00|764.99|764.49|765.59|762.79|770.99|765.59|764.89|762.09|134
1583407200000|2020-03-05 11:20:00|763.09|762.89|761.99|760.69|763.89|763.39|761.89|760.49|17
1583407500000|2020-03-05 11:25:00|762.09|760.79|761.49|760.89|762.59|761.49|761.09|759.89|41
1583407800000|2020-03-05 11:30:00|761.79|760.99|761.29|760.39|761.99|761.29|760.69|759.49|21
1583408100000|2020-03-05 11:35:00|761.39|760.09|760.39|759.79|761.39|760.59|760.09|759.09|58
1583408400000|2020-03-05 11:40:00|760.49|759.89|760.79|759.99|761.39|760.59|760.29|759.39|6
1583408700000|2020-03-05 11:45:00|760.69|759.49|760.39|759.39|761.29|760.19|759.89|758.79|17
1583409000000|2020-03-05 11:50:00|760.49|759.49|759.69|758.39|761.29|759.89|759.59|758.39|37
1583409300000|2020-03-05 11:55:00|759.79|758.89|761.49|760.59|761.69|761.09|759.79|758.39|45
1583409600000|2020-03-05 12:00:00|761.59|760.89|759.59|758.99|761.69|760.99|759.59|758.39|24
1583409900000|2020-03-05 12:05:00|759.69|759.29|760.19|759.49|760.49|759.49|759.69|759.29|51
1583410200000|2020-03-05 12:10:00|760.29|758.69|759.09|757.69|760.39|759.39|758.79|757.29|17
1583410500000|2020-03-05 12:15:00|759.19|757.79|758.99|758.19|759.69|758.69|758.99|757.79|28
1583410800000|2020-03-05 12:20:00|759.09|758.29|759.99|759.29|759.99|759.29|758.89|758.19|6
1583411100000|2020-03-05 12:25:00|760.99|759.39|761.39|759.79|762.19|761.29|760.99|758.99|33
1583411400000|2020-03-05 12:30:00|760.59|759.89|760.29|758.99|761.39|760.09|760.19|758.89|29
1583411700000|2020-03-05 12:35:00|760.39|759.09|759.39|758.79|760.39|759.69|759.29|757.99|11
1583412000000|2020-03-05 12:40:00|759.18|758.58|759.88|758.98|760.08|758.98|758.58|757.08|30
1583412300000|2020-03-05 12:45:00|759.98|759.08|758.38|757.78|760.08|759.48|758.38|757.78|14
1583412600000|2020-03-05 12:50:00|758.28|757.38|759.88|759.28|759.88|759.28|758.08|756.98|39
1583412900000|2020-03-05 12:55:00|759.78|758.18|758.28|756.98|760.38|758.68|758.28|756.98|7
1583413200000|2020-03-05 13:00:00|758.38|757.08|758.08|756.78|758.38|757.48|756.78|756.18|28
1583413500000|2020-03-05 13:05:00|757.98|756.88|757.88|757.08|758.08|757.38|757.68|756.78|4
1583413800000|2020-03-05 13:10:00|757.78|757.18|758.68|757.68|758.68|758.08|757.68|757.08|9
1583414100000|2020-03-05 13:15:00|758.58|757.78|757.58|756.78|758.58|757.88|757.58|756.78|17
1583414400000|2020-03-05 13:20:00|757.48|755.78|755.78|754.68|757.48|756.58|755.78|754.58|84
1583414700000|2020-03-05 13:25:00|755.68|754.78|755.58|754.38|755.68|755.18|755.38|754.38|44
1583415000000|2020-03-05 13:30:00|755.38|754.48|754.88|753.28|755.68|754.78|754.08|753.18|51
1583415300000|2020-03-05 13:35:00|754.78|753.18|755.08|754.08|755.78|755.08|754.28|753.08|29
1583415600000|2020-03-05 13:40:00|755.38|754.18|755.78|755.18|755.78|755.18|755.28|754.18|7
1583415900000|2020-03-05 13:45:00|756.78|755.58|755.98|754.78|756.78|756.08|755.98|754.48|36
1583416200000|2020-03-05 13:50:00|755.88|754.88|755.48|753.98|756.08|755.18|755.38|753.98|12
1583416500000|2020-03-05 13:55:00|755.38|754.08|755.18|754.18|755.38|754.58|754.98|753.88|5
1583416800000|2020-03-05 14:00:00|755.48|754.28|756.18|755.28|756.88|755.98|755.48|754.28|109
1583417100000|2020-03-05 14:05:00|756.08|755.38|755.38|753.78|756.28|755.48|755.38|753.78|219
1583417400000|2020-03-05 14:10:00|755.28|753.68|754.68|753.98|755.28|754.38|754.48|753.38|100
1583417700000|2020-03-05 14:15:00|754.58|754.08|753.78|752.78|754.68|754.08|753.78|752.58|75
1583418000000|2020-03-05 14:20:00|754.08|752.88|755.38|754.48|755.38|754.58|754.08|752.88|48
1583418300000|2020-03-05 14:25:00|755.28|754.68|756.68|755.98|756.78|755.98|755.28|754.48|78
1583418600000|2020-03-05 14:30:00|756.78|755.88|757.98|756.38|760.68|756.98|756.08|754.48|291
1583418900000|2020-03-05 14:35:00|758.08|756.48|758.48|756.98|758.98|758.08|756.68|755.88|102
1583419200000|2020-03-05 14:40:00|758.58|757.28|757.78|757.18|758.58|757.28|757.08|755.38|22
1583419500000|2020-03-05 14:45:00|757.58|755.78|756.18|754.48|757.78|757.08|755.98|754.48|66
1583419800000|2020-03-05 14:50:00|756.08|754.88|755.58|754.28|756.98|756.18|754.88|753.18|8
1583420100000|2020-03-05 14:55:00|755.68|752.98|755.38|753.88|755.68|753.88|753.78|752.38|64
1583420400000|2020-03-05 15:00:00|755.28|754.18|754.78|753.38|755.28|754.18|754.68|753.28|58
1583420700000|2020-03-05 15:05:00|754.18|753.28|753.48|752.58|754.58|753.28|752.98|752.38|137
1583421000000|2020-03-05 15:10:00|753.57|752.67|756.17|755.37|756.27|755.67|753.47|752.67|129
1583421300000|2020-03-05 15:15:00|756.37|755.57|756.73|755.23|757.87|757.07|755.67|754.37|204
1583421600000|2020-03-05 15:20:00|756.72|755.22|757.18|755.68|758.47|756.97|756.05|754.55|0
1583421900000|2020-03-05 15:25:00|757.17|755.67|756.1|754.6|757.32|755.82|756.03|754.53|692
1583422200000|2020-03-05 15:30:00|755.96|754.46|756.96|755.46|757.69|756.19|755.95|754.45|300
1583422500000|2020-03-05 15:35:00|756.97|755.47|755.34|753.84|756.97|755.47|755.14|753.64|0
1583422800000|2020-03-05 15:40:00|755.33|753.83|755.79|754.29|757.14|755.64|755.33|753.83|0
1583423100000|2020-03-05 15:45:00|755.74|754.24|756.59|755.09|757.41|755.91|755.14|753.64|0
1583423400000|2020-03-05 15:50:00|756.6|755.1|757.71|756.21|757.93|756.43|756.13|754.63|0
1583423700000|2020-03-05 15:55:00|757.7|756.2|756.48|754.98|757.93|756.43|756.28|754.78|0
1583424000000|2020-03-05 16:00:00|756.54|755.04|757.41|755.91|758.25|756.75|756.25|754.75|0
1583424300000|2020-03-05 16:05:00|757.46|755.96|759.59|758.09|759.78|758.28|757.38|755.88|0
1583424600000|2020-03-05 16:10:00|759.58|758.08|760.49|758.99|760.95|759.45|758.91|757.41|0
1583424900000|2020-03-05 16:15:00|760.44|758.94|759.55|758.05|760.97|759.47|759.55|758.05|0
1583425200000|2020-03-05 16:20:00|759.56|758.06|758.42|756.92|759.78|758.28|758.23|756.73|0
1583425500000|2020-03-05 16:25:00|758.41|756.91|759.53|758.03|760.07|758.57|758.18|756.68|0
1583425800000|2020-03-05 16:30:00|759.48|757.98|758.04|756.54|760.57|759.07|757.98|756.48|0
1583426100000|2020-03-05 16:35:00|758.05|756.55|756.24|754.74|758.19|756.69|756.23|754.73|0
1583426400000|2020-03-05 16:40:00|756.38|754.88|755.53|754.03|756.87|755.37|755.52|754.02|0
1583426700000|2020-03-05 16:45:00|755.59|754.09|756.22|754.72|756.67|755.17|755.48|753.98|256
1583427000000|2020-03-05 16:50:00|756.23|754.73|756.22|754.72|756.69|755.19|755.51|754.01|0
1583427300000|2020-03-05 16:55:00|756.21|754.71|754.86|753.36|756.21|754.71|754.17|752.67|0
1583427600000|2020-03-05 17:00:00|754.87|753.37|754.45|752.95|755.35|753.85|754.2|752.7|0
1583427900000|2020-03-05 17:05:00|754.44|752.94|753.28|751.78|754.45|752.95|752.84|751.34|0
1583428200000|2020-03-05 17:10:00|753.27|751.77|753.13|751.63|754.18|752.68|753.03|751.53|0
1583428500000|2020-03-05 17:15:00|753.12|751.62|752|750.5|753.59|752.09|751.99|750.49|0
1583428800000|2020-03-05 17:20:00|752.01|750.51|751.32|749.82|752.5|751|751.24|749.74|0
1583429100000|2020-03-05 17:25:00|751.33|749.83|751.59|750.09|752.02|750.52|750.47|748.97|0
1583429400000|2020-03-05 17:30:00|751.6|750.1|751.89|750.39|752.75|751.25|751.59|750.09|0
1583429700000|2020-03-05 17:35:00|751.9|750.4|749.84|748.34|752.33|750.83|749.64|748.14|0
1583430000000|2020-03-05 17:40:00|749.85|748.35|747.56|746.06|750.07|748.57|747.56|746.06|0
1583430300000|2020-03-05 17:45:00|747.55|746.05|748.69|747.19|748.7|747.2|746.84|745.34|0
1583430600000|2020-03-05 17:50:00|748.68|747.18|748.32|746.82|748.7|747.2|747.39|745.89|0
1583430900000|2020-03-05 17:55:00|748.31|746.81|746.95|745.45|748.42|746.92|746.95|745.45|0
1583431200000|2020-03-05 18:00:00|746.94|745.44|747.54|746.04|748.06|746.56|746.93|745.43|0
1583431500000|2020-03-05 18:05:00|747.53|746.03|746.65|745.15|748.24|746.74|746.39|744.89|0
1583431800000|2020-03-05 18:10:00|746.64|745.14|746.39|744.89|747.54|746.04|745.93|744.43|0
1583432100000|2020-03-05 18:15:00|746.38|744.88|746.34|744.84|746.85|745.35|745.89|744.39|0
1583432400000|2020-03-05 18:20:00|746.33|744.83|747.06|745.56|747.69|746.19|745.89|744.39|0
1583432700000|2020-03-05 18:25:00|747.07|745.57|748.27|746.77|748.27|746.77|747.05|745.55|0
1583433000000|2020-03-05 18:30:00|748.32|746.82|748.94|747.44|749.38|747.88|747.77|746.27|0
1583433300000|2020-03-05 18:35:00|748.95|747.45|749.1|747.6|750.5|749|748.94|747.44|0
1583433600000|2020-03-05 18:40:00|749.09|747.59|748.19|746.69|749.34|747.84|748.18|746.68|0
1583433900000|2020-03-05 18:45:00|748.2|746.7|750.23|748.73|750.46|748.96|747.96|746.46|0
1583434200000|2020-03-05 18:50:00|750.24|748.74|748.75|747.25|750.77|749.27|748.75|747.25|0
1583434500000|2020-03-05 18:55:00|748.76|747.26|750.14|748.64|750.17|748.67|748.75|747.25|0
1583434800000|2020-03-05 19:00:00|750.13|748.63|748.03|746.53|750.13|748.63|747.8|746.3|0
1583435100000|2020-03-05 19:05:00|748.04|746.54|748.11|746.61|748.74|747.24|747.85|746.35|0
1583435400000|2020-03-05 19:10:00|748.1|746.6|749.48|747.98|749.88|748.38|747.66|746.16|0
1583435700000|2020-03-05 19:15:00|749.47|747.97|747.85|746.35|749.48|747.98|747.61|746.11|0
1583436000000|2020-03-05 19:20:00|747.83|746.33|746.24|744.74|748.29|746.79|746.24|744.74|0
1583436300000|2020-03-05 19:25:00|746.25|744.75|746.38|744.88|747.24|745.74|745.97|744.47|0
1583436600000|2020-03-05 19:30:00|746.35|744.85|746.96|745.46|747.65|746.15|746.35|744.85|0
1583436900000|2020-03-05 19:35:00|746.95|745.45|748.58|747.08|749.03|747.53|746.49|744.99|0
1583437200000|2020-03-05 19:40:00|748.57|747.07|747.66|746.16|749.03|747.53|747.65|746.15|0
1583437500000|2020-03-05 19:45:00|747.65|746.15|747.99|746.49|747.99|746.49|746.75|745.25|0
1583437800000|2020-03-05 19:50:00|748.02|746.52|746.7|745.2|748.57|747.07|746.69|745.19|0
1583438100000|2020-03-05 19:55:00|746.71|745.21|747.45|745.95|748.14|746.64|746.71|745.21|0
1583438400000|2020-03-05 20:00:00|747.46|745.96|746.84|745.34|747.64|746.14|746.64|745.14|0
1583438700000|2020-03-05 20:05:00|746.85|745.35|747.55|746.05|747.78|746.28|746.62|745.12|0
1583439000000|2020-03-05 20:10:00|747.54|746.04|745.68|744.18|747.87|746.37|745.21|743.71|0
1583439300000|2020-03-05 20:15:00|745.69|744.19|745.18|743.68|746.32|744.82|744.78|743.28|0
1583439600000|2020-03-05 20:20:00|745.16|743.66|745|743.5|746.16|744.66|744.77|743.27|0
1583439900000|2020-03-05 20:25:00|744.98|743.48|744.98|743.48|745.96|744.46|744.1|742.6|0
1583440200000|2020-03-05 20:30:00|744.99|743.49|748|746.5|748.93|747.43|744.56|743.06|0
1583440500000|2020-03-05 20:35:00|747.94|746.44|745.8|744.3|748.48|746.98|745.8|744.3|0
1583440800000|2020-03-05 20:40:00|745.81|744.31|746.85|745.35|747.16|745.66|744.64|743.14|0
1583441100000|2020-03-05 20:45:00|746.71|745.21|745.87|744.37|747.14|745.64|745.37|743.87|0
1583441400000|2020-03-05 20:50:00|745.85|744.35|746.25|744.75|748.46|746.96|745.66|744.16|0
1583441700000|2020-03-05 20:55:00|746.28|744.78|747.3|745.8|748.23|746.73|745.43|743.93|0
1583442000000|2020-03-05 21:00:00|747.12|745.62|745.65|744.15|747.18|745.68|745.28|743.78|0
1583442300000|2020-03-05 21:05:00|745.66|744.16|745.56|744.06|746.16|744.66|744.92|743.42|0
1583442600000|2020-03-05 21:10:00|745.57|744.07|746.03|744.53|746.89|745.39|745.32|743.82|0
1583442900000|2020-03-05 21:15:00|746.04|744.54|746.3|744.8|746.32|744.82|746.04|744.54|0
1583443200000|2020-03-05 21:20:00|746.27|744.77|746.3|744.8|746.3|744.8|746.21|744.71|0
1583443500000|2020-03-05 21:25:00|746.29|744.79|746.34|744.84|746.38|744.88|746.29|744.79|0
1583443800000|2020-03-05 21:30:00|746.37|744.87|746.32|744.82|746.37|744.87|745.53|744.03|0
1583444100000|2020-03-05 21:35:00|746.33|744.83|746.86|745.36|746.92|745.42|746.19|744.69|0
1583444400000|2020-03-05 21:40:00|746.85|745.35|747.17|745.67|747.52|746.02|746.74|745.24|0
1583444700000|2020-03-05 21:45:00|747.18|745.68|746.37|744.87|747.22|745.72|746.09|744.59|0
1583445000000|2020-03-05 21:50:00|746.36|744.86|747.34|745.84|747.41|745.91|746.26|744.76|0
1583445300000|2020-03-05 21:55:00|747.35|745.85|747.78|746.28|747.96|746.46|747.3|745.8|0
1583445600000|2020-03-05 22:00:00|747.74|746.24|747.63|746.13|747.79|746.29|747.63|746.13|0
1583445900000|2020-03-05 22:05:00|747.64|746.14|747.44|745.94|747.64|746.14|747.4|745.9|0
1583446200000|2020-03-05 22:10:00|747.4|745.9|747.49|745.99|747.49|745.99|747.34|745.84|0
1583446500000|2020-03-05 22:15:00|747.48|745.98|747.87|746.37|747.87|746.37|747.4|745.9|0
1583446800000|2020-03-05 22:20:00|747.85|746.35|747.87|746.37|747.89|746.39|747.83|746.33|0
1583447100000|2020-03-05 22:25:00|747.89|746.39|747.91|746.41|747.95|746.45|747.87|746.37|0
1583447400000|2020-03-05 22:30:00|747.83|746.33|747.87|746.37|747.89|746.39|747.81|746.31|0
1583447700000|2020-03-05 22:35:00|747.85|746.35|748|746.5|748.06|746.56|747.68|746.18|0
1583448000000|2020-03-05 22:40:00|747.96|746.46|747.87|746.37|747.96|746.46|747.78|746.28|0
1583448300000|2020-03-05 22:45:00|747.76|746.26|747.96|746.46|748.02|746.52|747.76|746.26|0
1583448600000|2020-03-05 22:50:00|747.95|746.45|747.85|746.35|748|746.5|747.85|746.35|0
1583448900000|2020-03-05 22:55:00|747.95|746.45|748.21|746.71|748.21|746.71|747.93|746.43|0
1583449200000|2020-03-05 23:00:00|748.23|746.73|747.82|746.32|748.5|747|747.29|745.79|0
1583449500000|2020-03-05 23:05:00|747.83|746.33|746.86|745.36|747.95|746.45|746.62|745.12|0
1583449800000|2020-03-05 23:10:00|746.87|745.37|748.26|746.76|748.5|747|746.87|745.37|0
1583450100000|2020-03-05 23:15:00|748.27|746.77|748.5|747|748.55|747.05|748.07|746.57|0
1583450400000|2020-03-05 23:20:00|748.51|747.01|748.31|746.81|748.55|747.05|748.13|746.63|0
1583450700000|2020-03-05 23:25:00|748.32|746.82|748.59|747.09|748.68|747.18|748.31|746.81|0
1583451000000|2020-03-05 23:30:00|748.6|747.1|748.55|747.05|748.79|747.29|748.31|746.81|0
1583451300000|2020-03-05 23:35:00|748.56|747.06|748.5|747|748.79|747.29|748.5|747|0
1583451600000|2020-03-05 23:40:00|748.51|747.01|748.79|747.29|748.79|747.29|748.27|746.77|0
1583451900000|2020-03-05 23:45:00|748.77|747.27|748.79|747.29|748.86|747.36|748.62|747.12|0
1583452200000|2020-03-05 23:50:00|748.8|747.3|748.68|747.18|748.93|747.43|748.62|747.12|0
1583452500000|2020-03-05 23:55:00|748.69|747.19|748.93|747.43|748.93|747.43|748.62|747.12|0
1583452800000|2020-03-06 00:00:00|748.97|747.47|749.41|747.91|749.41|747.91|748.86|747.36|0
1583453100000|2020-03-06 00:05:00|749.37|747.87|749.36|747.86|749.46|747.96|748.73|747.23|0
1583453400000|2020-03-06 00:10:00|749.37|747.87|750.27|748.77|750.43|748.93|749.35|747.85|0
1583453700000|2020-03-06 00:15:00|750.28|748.78|752.48|750.98|752.71|751.21|750.13|748.63|0
1583454000000|2020-03-06 00:20:00|752.46|750.96|752.14|750.64|752.48|750.98|751.71|750.21|0
1583454300000|2020-03-06 00:25:00|752.13|750.63|751.71|750.21|752.25|750.75|751.51|750.01|0
1583454600000|2020-03-06 00:30:00|751.7|750.2|751.3|749.8|752.14|750.64|751.28|749.78|0
1583454900000|2020-03-06 00:35:00|751.29|749.79|750.08|748.58|751.3|749.8|749.27|747.77|0
1583455200000|2020-03-06 00:40:00|749.93|748.43|749.27|747.77|749.94|748.44|748.99|747.49|0
1583455500000|2020-03-06 00:45:00|749.26|747.76|749.09|747.59|749.28|747.78|748.12|746.62|0
1583455800000|2020-03-06 00:50:00|749.06|747.56|749.64|748.14|749.89|748.39|748.79|747.29|0
1583456100000|2020-03-06 00:55:00|749.62|748.12|750.01|748.51|750.13|748.63|749.46|747.96|0
1583456400000|2020-03-06 01:00:00|749.98|748.48|748.37|746.87|749.98|748.48|748.02|746.52|0
1583456700000|2020-03-06 01:05:00|748.4|746.9|747.46|745.96|749.12|747.62|747.28|745.78|0
1583457000000|2020-03-06 01:10:00|747.49|745.99|747.02|745.52|747.91|746.41|746.8|745.3|0
1583457300000|2020-03-06 01:15:00|747.01|745.51|746.8|745.3|747.45|745.95|746.6|745.1|0
1583457600000|2020-03-06 01:20:00|746.81|745.31|747.46|745.96|747.67|746.17|746.59|745.09|0
1583457900000|2020-03-06 01:25:00|747.47|745.97|746.82|745.32|747.68|746.18|746.62|745.12|0
1583458200000|2020-03-06 01:30:00|746.83|745.33|747.22|745.72|747.58|746.08|746.82|745.32|0
1583458500000|2020-03-06 01:35:00|747.23|745.73|747.77|746.27|747.84|746.34|746.98|745.48|0
1583458800000|2020-03-06 01:40:00|747.84|746.34|748.04|746.54|748.27|746.77|747.76|746.26|0
1583459100000|2020-03-06 01:45:00|748.05|746.55|746.93|745.43|748.05|746.55|746.73|745.23|0
1583459400000|2020-03-06 01:50:00|746.94|745.44|745.83|744.33|746.94|745.44|745.83|744.33|0
1583459700000|2020-03-06 01:55:00|745.82|744.32|744.75|743.25|745.82|744.32|744.54|743.04|0
1583460000000|2020-03-06 02:00:00|744.69|743.19|743.8|742.3|744.98|743.48|743.13|741.63|0
1583460300000|2020-03-06 02:05:00|743.79|742.29|742.89|741.39|743.79|742.29|742.68|741.18|0
1583460600000|2020-03-06 02:10:00|742.88|741.38|742.08|740.58|743.11|741.61|741.98|740.48|0
1583460900000|2020-03-06 02:15:00|742.11|740.61|743.99|742.49|744.21|742.71|742.11|740.61|0
1583461200000|2020-03-06 02:20:00|743.98|742.48|742.85|741.35|743.98|742.48|742.2|740.7|0
1583461500000|2020-03-06 02:25:00|742.84|741.34|742.18|740.68|742.88|741.38|741.71|740.21|0
1583461800000|2020-03-06 02:30:00|742.21|740.71|742.87|741.37|743.1|741.6|741.96|740.46|0
1583462100000|2020-03-06 02:35:00|742.9|741.4|744.33|742.83|744.44|742.94|742.87|741.37|0
1583462400000|2020-03-06 02:40:00|744.4|742.9|743.53|742.03|744.41|742.91|743.07|741.57|0
1583462700000|2020-03-06 02:45:00|743.54|742.04|742.32|740.82|743.97|742.47|742.1|740.6|0
1583463000000|2020-03-06 02:50:00|742.29|740.79|743|741.5|743.23|741.73|742.12|740.62|0
1583463300000|2020-03-06 02:55:00|743.02|741.52|741.84|740.34|743.23|741.73|741.77|740.27|0
1583463600000|2020-03-06 03:00:00|741.85|740.35|742.09|740.59|742.31|740.81|741.41|739.91|0
1583463900000|2020-03-06 03:05:00|742.1|740.6|741.65|740.15|742.12|740.62|741.65|740.15|0
1583464200000|2020-03-06 03:10:00|741.66|740.16|741.42|739.92|741.86|740.36|741.41|739.91|0
1583464500000|2020-03-06 03:15:00|741.41|739.91|741.42|739.92|741.64|740.14|741.21|739.71|0
1583464800000|2020-03-06 03:20:00|741.41|739.91|742.3|740.8|742.31|740.81|741.21|739.71|0
1583465100000|2020-03-06 03:25:00|742.29|740.79|741.42|739.92|742.5|741|741.21|739.71|0
1583465400000|2020-03-06 03:30:00|741.43|739.93|742.4|740.9|742.62|741.12|741.43|739.93|0
1583465700000|2020-03-06 03:35:00|742.39|740.89|743.33|741.83|743.53|742.03|741.97|740.47|0
1583466000000|2020-03-06 03:40:00|743.4|741.9|742.75|741.25|743.41|741.91|742.41|740.91|0
1583466300000|2020-03-06 03:45:00|742.78|741.28|741.76|740.26|742.86|741.36|741.55|740.05|0
1583466600000|2020-03-06 03:50:00|741.77|740.27|741.29|739.79|742|740.5|741.02|739.52|0
1583466900000|2020-03-06 03:55:00|741.28|739.78|741.05|739.55|741.29|739.79|740.8|739.3|0
1583467200000|2020-03-06 04:00:00|741.06|739.56|740.86|739.36|741.29|739.79|740.84|739.34|0
1583467500000|2020-03-06 04:05:00|740.85|739.35|741.41|739.91|741.51|740.01|740.84|739.34|0
1583467800000|2020-03-06 04:10:00|741.38|739.88|741.45|739.95|742.39|740.89|741.17|739.67|0
1583468100000|2020-03-06 04:15:00|741.53|740.03|741.07|739.57|741.75|740.25|740.84|739.34|0
1583468400000|2020-03-06 04:20:00|741.08|739.58|741.08|739.58|741.51|740.01|740.84|739.34|0
1583468700000|2020-03-06 04:25:00|741.09|739.59|741.04|739.54|741.5|740|741.04|739.54|0
1583469000000|2020-03-06 04:30:00|741.05|739.55|740.88|739.38|741.26|739.76|740.77|739.27|0
1583469300000|2020-03-06 04:35:00|740.85|739.35|741.7|740.2|741.7|740.2|740.79|739.29|0
1583469600000|2020-03-06 04:40:00|741.68|740.18|741.47|739.97|741.89|740.39|741.45|739.95|0
1583469900000|2020-03-06 04:45:00|741.48|739.98|741.48|739.98|741.89|740.39|741.23|739.73|0
1583470200000|2020-03-06 04:50:00|741.47|739.97|741.24|739.74|741.69|740.19|741.03|739.53|0
1583470500000|2020-03-06 04:55:00|741.25|739.75|741.25|739.75|741.61|740.11|741.15|739.65|0
1583470800000|2020-03-06 05:00:00|741.26|739.76|741.43|739.93|741.66|740.16|740.97|739.47|0
1583471100000|2020-03-06 05:05:00|741.44|739.94|740.51|739.01|741.64|740.14|740.5|739|0
1583471400000|2020-03-06 05:10:00|740.53|739.03|740.1|738.6|740.73|739.23|740.1|738.6|0
1583471700000|2020-03-06 05:15:00|740.11|738.61|740.75|739.25|740.76|739.26|740.11|738.61|0
1583472000000|2020-03-06 05:20:00|740.76|739.26|740.53|739.03|740.98|739.48|740.32|738.82|0
1583472300000|2020-03-06 05:25:00|740.54|739.04|739.69|738.19|740.55|739.05|739.69|738.19|0
1583472600000|2020-03-06 05:30:00|739.75|738.25|740.51|739.01|741.19|739.69|739.75|738.25|0
1583472900000|2020-03-06 05:35:00|740.52|739.02|740.29|738.79|740.91|739.41|740.28|738.78|0
1583473200000|2020-03-06 05:40:00|740.3|738.8|740.95|739.45|740.95|739.45|740.3|738.8|0
1583473500000|2020-03-06 05:45:00|740.94|739.44|741.17|739.67|741.38|739.88|740.73|739.23|0
1583473800000|2020-03-06 05:50:00|741.18|739.68|741.19|739.69|741.39|739.89|740.73|739.23|0
1583474100000|2020-03-06 05:55:00|741.21|739.71|741.62|740.12|741.83|740.33|741.15|739.65|0
1583474400000|2020-03-06 06:00:00|741.61|740.11|741.16|739.66|741.82|740.32|741.15|739.65|0
1583474700000|2020-03-06 06:05:00|741.15|739.65|741.92|740.42|742.07|740.57|741.15|739.65|0
1583475000000|2020-03-06 06:10:00|741.9|740.4|743.48|741.98|744.09|742.59|741.89|740.39|0
1583475300000|2020-03-06 06:15:00|743.41|741.91|744.11|742.61|744.67|743.17|742.97|741.47|0
1583475600000|2020-03-06 06:20:00|744.14|742.64|743.66|742.16|744.35|742.85|743.65|742.15|0
1583475900000|2020-03-06 06:25:00|743.65|742.15|743.9|742.4|744.4|742.9|743.44|741.94|0
1583476200000|2020-03-06 06:30:00|743.89|742.39|744.34|742.84|744.54|743.04|743.86|742.36|0
1583476500000|2020-03-06 06:35:00|744.35|742.85|743.89|742.39|744.35|742.85|743.66|742.16|0
1583476800000|2020-03-06 06:40:00|743.9|742.4|742.35|740.85|744.1|742.6|742.14|740.64|0
1583477100000|2020-03-06 06:45:00|742.36|740.86|741.66|740.16|742.36|740.86|741.66|740.16|0
1583477400000|2020-03-06 06:50:00|741.67|740.17|741.47|739.97|742.34|740.84|741.41|739.91|0
1583477700000|2020-03-06 06:55:00|741.46|739.96|741.51|740.01|741.71|740.21|741.02|739.52|0
1583478000000|2020-03-06 07:00:00|741.61|740.11|743.54|742.04|743.95|742.45|741.61|740.11|0
1583478300000|2020-03-06 07:05:00|743.57|742.07|743.99|742.49|744.22|742.72|743.31|741.81|0
1583478600000|2020-03-06 07:10:00|744|742.5|742.69|741.19|744.21|742.71|742.49|740.99|0
1583478900000|2020-03-06 07:15:00|742.68|741.18|742.26|740.76|743.13|741.63|742|740.5|0
1583479200000|2020-03-06 07:20:00|742.32|740.82|742.63|741.13|742.64|741.14|741.6|740.1|0
1583479500000|2020-03-06 07:25:00|742.58|741.08|741.8|740.3|742.88|741.38|741.55|740.05|0
1583479800000|2020-03-06 07:30:00|741.79|740.29|742.62|741.12|743.06|741.56|741.76|740.26|0
1583480100000|2020-03-06 07:35:00|742.63|741.13|743.4|741.9|743.4|741.9|742.51|741.01|0
1583480400000|2020-03-06 07:40:00|743.41|741.91|744.51|743.01|744.74|743.24|743.2|741.7|0
1583480700000|2020-03-06 07:45:00|744.56|743.06|743.83|742.33|744.71|743.21|743.8|742.3|0
1583481000000|2020-03-06 07:50:00|743.85|742.35|742.98|741.48|743.85|742.35|742.78|741.28|0
1583481300000|2020-03-06 07:55:00|742.97|741.47|742.09|740.59|743.42|741.92|741.87|740.37|0
1583481600000|2020-03-06 08:00:00|742.1|740.6|743.67|742.97|744.07|743.17|741.3|739.8|75
1583481900000|2020-03-06 08:05:00|743.57|743.07|745.27|743.67|770.87|745.07|742.27|734.37|111
1583482200000|2020-03-06 08:10:00|745.17|743.77|741.87|740.77|745.17|743.77|740.57|738.17|116
1583482500000|2020-03-06 08:15:00|743.27|740.87|741.97|740.87|743.37|741.77|741.87|740.87|30
1583482800000|2020-03-06 08:20:00|742.07|740.77|740.87|738.87|743.17|741.87|740.67|738.57|98
1583483100000|2020-03-06 08:25:00|740.77|738.77|739.07|738.07|740.87|739.07|739.07|738.07|38
1583483400000|2020-03-06 08:30:00|738.97|737.27|735.27|734.37|739.27|738.07|734.97|734.37|354
1583483700000|2020-03-06 08:35:00|735.17|733.37|734.17|732.47|735.97|733.37|733.57|727.87|977
1583484000000|2020-03-06 08:40:00|734.2|732.5|736.3|734.5|737|735.2|734.2|732.5|91
1583484300000|2020-03-06 08:45:00|736.2|734.4|735.4|734.3|737.5|735.8|735.4|734.2|116
1583484600000|2020-03-06 08:50:00|735.3|734.2|736.7|735|736.7|735|734.7|733|81
1583484900000|2020-03-06 08:55:00|736.8|735.1|738.3|737.4|738.6|737.9|736.8|735|187
1583485200000|2020-03-06 09:00:00|739.6|737.5|740|738.5|740.3|738.6|738.7|737.5|37
1583485500000|2020-03-06 09:05:00|739.9|738.3|776.9|769.2|776.9|769.2|739.8|738.3|112
1583485800000|2020-03-06 09:10:00|779.8|776.3|738.7|737.4|779.8|776.3|738|737.3|330
1583486100000|2020-03-06 09:15:00|738.6|738|739.1|737.7|740.2|738|736.8|735.5|278
1583486400000|2020-03-06 09:20:00|739.7|737.9|737.8|737.2|739.9|738.3|737.3|735.4|256
1583486700000|2020-03-06 09:25:00|737.9|735.9|737.6|736|738.4|736.5|737.2|735.9|38
1583487000000|2020-03-06 09:30:00|737.5|736.1|736.4|735.6|737.5|736.1|736.4|735.5|156
1583487300000|2020-03-06 09:35:00|736.2|735.2|736.2|734.7|736.4|735.3|735.1|733.8|60
1583487600000|2020-03-06 09:40:00|736.1|734.8|734.5|733.5|736.2|735.2|734.5|733.5|120
1583487900000|2020-03-06 09:45:00|734.4|733.6|734.4|733.5|734.4|733.9|734.1|733.5|40
1583488200000|2020-03-06 09:50:00|735.2|733.6|733.8|732.9|735.2|734.4|733.8|732.9|30
1583488500000|2020-03-06 09:55:00|733.9|732.5|733.7|733.1|734.3|733.5|732.9|732.1|75
1583488800000|2020-03-06 10:00:00|733.6|732.2|733.7|732.2|735.3|734.2|733.4|732.2|28
1583489100000|2020-03-06 10:05:00|733.6|732.1|731.6|730.5|733.6|732.2|731.6|730.2|103
1583489400000|2020-03-06 10:10:00|731.5|730.4|732.2|730.7|732.7|731.6|731.2|730.4|640
1583489700000|2020-03-06 10:15:00|732.1|730.8|732.4|730.7|732.7|731.1|730.7|730.1|27
1583490000000|2020-03-06 10:20:00|732.3|730.6|730.7|729.6|732.3|730.6|730.6|729.6|185
1583490300000|2020-03-06 10:25:00|730.6|729.2|729|728.4|730.8|729.5|728.8|727.7|911
1583490600000|2020-03-06 10:30:00|728.9|728.2|730|729.4|730.3|729.5|728.4|727.8|335
1583490900000|2020-03-06 10:35:00|729.6|728.9|727.6|726.9|729.6|728.9|727.5|726.9|879
1583491200000|2020-03-06 10:40:00|727.5|726.7|727.2|726|728.1|727.2|727.1|725.9|233
1583491500000|2020-03-06 10:45:00|727.1|725.9|727.1|725.7|728.1|727.3|726.5|725.7|227
1583491800000|2020-03-06 10:50:00|727.2|725.8|728.1|726.7|728.1|726.8|727|725.7|10
1583492100000|2020-03-06 10:55:00|728|726.8|729.1|727.6|729.3|728.6|727.6|726.8|115
1583492400000|2020-03-06 11:00:00|728.9|727.5|732.1|730.4|732.1|730.5|728.7|727.1|104
1583492700000|2020-03-06 11:05:00|732.2|730.5|729.3|727.6|732.3|730.8|728.7|727.3|126
1583493000000|2020-03-06 11:10:00|729.2|727.7|727.8|727.1|729.4|728|727.8|727.1|24
1583493300000|2020-03-06 11:15:00|728.6|727.2|728.8|727.4|729.3|728.4|727.6|726.5|89
1583493600000|2020-03-06 11:20:00|728.9|727.5|728.6|727.2|729.4|728.8|727.7|726.4|36
1583493900000|2020-03-06 11:25:00|728.7|727.3|728|726.5|729.2|728.1|727.4|726.4|35
1583494200000|2020-03-06 11:30:00|728.1|726.4|726.9|726.1|728.2|727|726.9|726.1|38
1583494500000|2020-03-06 11:35:00|726.6|725.7|727.2|726.1|728|726.7|726.4|725.7|138
1583494800000|2020-03-06 11:40:00|727.3|726.2|727.4|725.9|728.2|727.3|727.3|725.9|12
1583495100000|2020-03-06 11:45:00|727.3|725.8|728.2|726.7|728.2|727.2|727.3|725.8|17
1583495400000|2020-03-06 11:50:00|728.7|726.8|728.5|727.1|728.8|727.3|728.3|726.6|10
1583495700000|2020-03-06 11:55:00|728.4|727.2|728|726.7|728.8|727.2|727.6|726.7|31
1583496000000|2020-03-06 12:00:00|727.9|726.8|728.5|727|728.5|727.1|727.9|726.7|0
1583496300000|2020-03-06 12:05:00|728.4|726.9|728.5|727|728.7|727.5|728.1|726.7|30
1583496600000|2020-03-06 12:10:00|728.4|726.9|728.7|727.7|728.7|727.7|728.2|726.7|10
1583496900000|2020-03-06 12:15:00|728.6|727.6|730.1|728.6|730.3|729|728.6|727.1|36
1583497200000|2020-03-06 12:20:00|730|728.5|730.3|728.8|730.3|728.9|728.9|728.1|52
1583497500000|2020-03-06 12:25:00|730.2|728.9|729.9|728.6|730.3|728.9|729.8|728.4|1
1583497800000|2020-03-06 12:30:00|729.8|728.7|730.3|728.7|730.9|729.3|729.8|728.6|4
1583498100000|2020-03-06 12:35:00|730.4|728.8|730.6|729.8|731.2|729.8|730|728.6|14
1583498400000|2020-03-06 12:40:00|730.56|729.76|731.96|730.46|731.96|730.46|729.26|728.46|126
1583498700000|2020-03-06 12:45:00|732.06|730.56|731.26|729.66|733.16|731.66|731.26|729.66|26
1583499000000|2020-03-06 12:50:00|731.36|729.76|729.66|727.96|731.56|729.96|728.46|727.26|24
1583499300000|2020-03-06 12:55:00|729.76|728.16|729.96|728.46|730.06|728.46|729.16|727.46|2
1583499600000|2020-03-06 13:00:00|729.86|728.36|728.36|727.56|730.46|728.86|728.26|727.56|34
1583499900000|2020-03-06 13:05:00|728.26|727.66|729.66|728.96|730.66|729.86|728.16|727.56|673
1583500200000|2020-03-06 13:10:00|729.56|728.26|728.96|727.46|729.56|728.46|728.66|727.36|183
1583500500000|2020-03-06 13:15:00|729.06|727.76|731.26|729.66|731.56|730.36|729.06|727.76|109
1583500800000|2020-03-06 13:20:00|731.56|729.76|732.36|731.26|732.96|731.56|731.56|729.76|184
1583501100000|2020-03-06 13:25:00|732.46|731.36|731.76|730.96|732.86|731.86|731.16|730.36|148
1583501400000|2020-03-06 13:30:00|731.86|731.56|733.56|732.46|733.76|732.96|731.86|730.56|248
1583501700000|2020-03-06 13:35:00|733.46|732.36|733.66|732.06|734.66|733.66|732.76|731.36|143
1583502000000|2020-03-06 13:40:00|733.86|732.16|732.36|731.46|733.86|732.66|732.36|731.16|151
1583502300000|2020-03-06 13:45:00|732.76|731.66|734.56|733.06|734.86|734.26|732.46|731.36|172
1583502600000|2020-03-06 13:50:00|734.46|733.16|734.86|733.86|735.46|734.36|733.46|732.36|212
1583502900000|2020-03-06 13:55:00|734.96|733.96|734.66|733.26|735.26|734.46|733.96|732.66|143
1583503200000|2020-03-06 14:00:00|734.46|733.16|733.26|731.96|735.06|733.56|733.26|731.96|62
1583503500000|2020-03-06 14:05:00|733.16|732.06|732.26|730.66|733.16|732.16|731.86|730.46|73
1583503800000|2020-03-06 14:10:00|732.16|730.76|731.26|730.26|732.46|731.46|731.16|729.96|47
1583504100000|2020-03-06 14:15:00|731.16|730.16|731.26|730.56|731.66|730.86|730.66|729.76|75
1583504400000|2020-03-06 14:20:00|731.16|729.86|729.86|729.16|731.26|729.86|729.86|729.16|57
1583504700000|2020-03-06 14:25:00|729.76|728.36|730.36|729.26|730.36|729.26|728.46|727.86|117
1583505000000|2020-03-06 14:30:00|730.26|729.16|731.26|729.36|732.26|731.16|729.86|728.66|100
1583505300000|2020-03-06 14:35:00|731.36|729.46|732.86|731.06|733.56|732.26|731.36|729.46|18
1583505600000|2020-03-06 14:40:00|732.76|730.96|732.26|730.46|732.76|730.96|731.06|729.26|73
1583505900000|2020-03-06 14:45:00|732.16|730.36|729.96|729.16|732.16|730.66|729.96|729.16|58
1583506200000|2020-03-06 14:50:00|729.86|728.36|726.86|726.06|729.86|728.46|726.56|725.46|330
1583506500000|2020-03-06 14:55:00|727.96|726.16|728.36|727.06|728.36|727.76|727.36|725.66|175
1583506800000|2020-03-06 15:00:00|728.06|726.96|727.26|726.26|728.36|727.76|727.26|725.96|61
1583507100000|2020-03-06 15:05:00|728.26|726.16|724.86|723.36|728.26|727.16|724.66|723.26|127
1583507400000|2020-03-06 15:10:00|725.15|723.65|724.15|723.35|725.15|723.65|723.65|722.15|427
1583507700000|2020-03-06 15:15:00|724.25|723.25|723.47|721.97|725.15|724.25|723.47|721.97|110
1583508000000|2020-03-06 15:20:00|723.46|721.96|723.87|722.37|724.09|722.59|722.49|720.99|0
1583508300000|2020-03-06 15:25:00|723.81|722.31|728.39|726.89|728.86|727.36|723.46|721.96|2047
1583508600000|2020-03-06 15:30:00|728.37|726.87|727.1|725.6|729.87|728.37|727.09|725.59|2550
1583508900000|2020-03-06 15:35:00|727.09|725.59|728.18|726.68|728.77|727.27|725.77|724.27|0
1583509200000|2020-03-06 15:40:00|728.12|726.62|729.44|727.94|730.76|729.26|727.08|725.58|48
1583509500000|2020-03-06 15:45:00|729.45|727.95|730.38|728.88|730.38|728.88|728.57|727.07|0
1583509800000|2020-03-06 15:50:00|730.37|728.87|729.13|727.63|731|729.5|728.25|726.75|0
1583510100000|2020-03-06 15:55:00|729.12|727.62|727.84|726.34|729.35|727.85|726.33|724.83|0
1583510400000|2020-03-06 16:00:00|727.85|726.35|726.1|724.6|728.17|726.67|725.66|724.16|0
1583510700000|2020-03-06 16:05:00|726.05|724.55|724.8|723.3|726.55|725.05|724.37|722.87|0
1583511000000|2020-03-06 16:10:00|724.75|723.25|723.55|722.05|725.28|723.78|723.27|721.77|0
1583511300000|2020-03-06 16:15:00|723.56|722.06|724.11|722.61|725.39|723.89|723.24|721.74|0
1583511600000|2020-03-06 16:20:00|724.09|722.59|724.8|723.3|725.54|724.04|723.79|722.29|0
1583511900000|2020-03-06 16:25:00|724.79|723.29|725.41|723.91|725.99|724.49|724.16|722.66|0
1583512200000|2020-03-06 16:30:00|725.4|723.9|724.86|723.36|727.83|726.33|724.8|723.3|0
1583512500000|2020-03-06 16:35:00|724.76|723.26|725.47|723.97|725.77|724.27|724.16|722.66|0
1583512800000|2020-03-06 16:40:00|725.48|723.98|724|722.5|725.64|724.14|723.74|722.24|0
1583513100000|2020-03-06 16:45:00|724.01|722.51|723.04|721.54|724.21|722.71|722.83|721.33|0
1583513400000|2020-03-06 16:50:00|723.05|721.55|724.63|723.13|724.66|723.16|722.83|721.33|0
1583513700000|2020-03-06 16:55:00|724.62|723.12|724.21|722.71|724.64|723.14|723.52|722.02|0
1583514000000|2020-03-06 17:00:00|724.2|722.7|721.93|720.43|724.65|723.15|721.93|720.43|0
1583514300000|2020-03-06 17:05:00|721.94|720.44|721.83|720.33|722.37|720.87|721.62|720.12|0
1583514600000|2020-03-06 17:10:00|721.69|720.19|722.08|720.58|722.35|720.85|721.18|719.68|0
1583514900000|2020-03-06 17:15:00|722.11|720.61|721.53|720.03|723.16|721.66|721.33|719.83|0
1583515200000|2020-03-06 17:20:00|721.47|719.97|722.6|721.1|723.34|721.84|721.33|719.83|0
1583515500000|2020-03-06 17:25:00|722.59|721.09|722.15|720.65|722.79|721.29|721.9|720.4|0
1583515800000|2020-03-06 17:30:00|722.17|720.67|724.72|723.22|724.87|723.37|721.89|720.39|0
1583516100000|2020-03-06 17:35:00|724.86|723.36|725.36|723.86|726.08|724.58|723.99|722.49|0
1583516400000|2020-03-06 17:40:00|725.35|723.85|726.49|724.99|726.49|724.99|724.7|723.2|0
1583516700000|2020-03-06 17:45:00|726.48|724.98|724.8|723.3|727.12|725.62|724.76|723.26|0
1583517000000|2020-03-06 17:50:00|724.79|723.29|724.1|722.6|725.32|723.82|723.88|722.38|0
1583517300000|2020-03-06 17:55:00|724.12|722.62|723.69|722.19|724.58|723.08|723.66|722.16|0
1583517600000|2020-03-06 18:00:00|723.68|722.18|724.58|723.08|725.26|723.76|723.67|722.17|0
1583517900000|2020-03-06 18:05:00|724.59|723.09|724.84|723.34|725.77|724.27|724.53|723.03|0
1583518200000|2020-03-06 18:10:00|724.83|723.33|724.14|722.64|725.46|723.96|723.91|722.41|0
1583518500000|2020-03-06 18:15:00|724.11|722.61|724.63|723.13|725.09|723.59|723.97|722.47|0
1583518800000|2020-03-06 18:20:00|724.65|723.15|727.11|725.61|727.57|726.07|724.65|723.15|0
1583519100000|2020-03-06 18:25:00|727.1|725.6|725.91|724.41|727.1|725.6|725.79|724.29|0
1583519400000|2020-03-06 18:30:00|725.9|724.4|725.4|723.9|726.63|725.13|725.28|723.78|0
1583519700000|2020-03-06 18:35:00|725.39|723.89|726.66|725.16|727.11|725.61|724.82|723.32|0
1583520000000|2020-03-06 18:40:00|726.67|725.17|725.75|724.25|727.56|726.06|725.53|724.03|0
1583520300000|2020-03-06 18:45:00|725.74|724.24|724.36|722.86|725.97|724.47|723.93|722.43|0
1583520600000|2020-03-06 18:50:00|724.34|722.84|722.98|721.48|724.9|723.4|722.98|721.48|0
1583520900000|2020-03-06 18:55:00|722.99|721.49|723.63|722.13|724.31|722.81|722.99|721.49|0
1583521200000|2020-03-06 19:00:00|723.66|722.16|723.09|721.59|723.77|722.27|722.29|720.79|0
1583521500000|2020-03-06 19:05:00|723.16|721.66|722.37|720.87|723.73|722.23|722.03|720.53|0
1583521800000|2020-03-06 19:10:00|722.3|720.8|722.49|720.99|723.26|721.76|722.01|720.51|0
1583522100000|2020-03-06 19:15:00|722.48|720.98|722.07|720.57|723.16|721.66|721.85|720.35|0
1583522400000|2020-03-06 19:20:00|722.05|720.55|722.54|721.04|723|721.5|721.59|720.09|0
1583522700000|2020-03-06 19:25:00|722.55|721.05|722.41|720.91|723.52|722.02|722.18|720.68|0
1583523000000|2020-03-06 19:30:00|722.42|720.92|720.96|719.46|722.88|721.38|720.96|719.46|0
1583523300000|2020-03-06 19:35:00|720.98|719.48|719.24|717.74|721.18|719.68|719.09|717.59|0
1583523600000|2020-03-06 19:40:00|719.27|717.77|718.99|717.49|719.68|718.18|718.39|716.89|0
1583523900000|2020-03-06 19:45:00|718.96|717.46|717.85|716.35|720|718.5|717.85|716.35|0
1583524200000|2020-03-06 19:50:00|717.86|716.36|717.69|716.19|718.32|716.82|717.34|715.84|0
1583524500000|2020-03-06 19:55:00|717.71|716.21|717.85|716.35|719.02|717.52|717.71|716.21|0
1583524800000|2020-03-06 20:00:00|717.84|716.34|717.19|715.69|718.55|717.05|716.76|715.26|0
1583525100000|2020-03-06 20:05:00|717.2|715.7|716.12|714.62|717.43|715.93|715.89|714.39|0
1583525400000|2020-03-06 20:10:00|716.13|714.63|717.25|715.75|718.88|717.38|716.11|714.61|0
1583525700000|2020-03-06 20:15:00|717.24|715.74|720.24|718.74|720.26|718.76|717.24|715.74|0
1583526000000|2020-03-06 20:20:00|720.25|718.75|720.71|719.21|720.71|719.21|719.1|717.6|0
1583526300000|2020-03-06 20:25:00|720.72|719.22|718.95|717.45|721.13|719.63|718.53|717.03|0
1583526600000|2020-03-06 20:30:00|718.93|717.43|722.58|721.08|723.17|721.67|718.44|716.94|0
1583526900000|2020-03-06 20:35:00|722.43|720.93|719.8|718.3|723.66|722.16|719.58|718.08|0
1583527200000|2020-03-06 20:40:00|719.82|718.32|722.61|721.11|722.9|721.4|719.77|718.27|0
1583527500000|2020-03-06 20:45:00|722.62|721.12|722.57|721.07|723.12|721.62|720.93|719.43|0
1583527800000|2020-03-06 20:50:00|722.55|721.05|724.37|722.87|726.67|725.17|722.55|721.05|0
1583528100000|2020-03-06 20:55:00|724.38|722.88|724.65|723.15|726.55|725.05|724.17|722.67|0
1583528400000|2020-03-06 21:00:00|724.63|723.13|723.86|722.36|725.7|724.2|723.17|721.67|0
1583528700000|2020-03-06 21:05:00|723.87|722.37|722.78|721.28|724.23|722.73|722.25|720.75|0
1583529000000|2020-03-06 21:10:00|722.77|721.27|724|722.5|724.41|722.91|722.31|720.81|0
1583529300000|2020-03-06 21:15:00|723.99|722.49|724.33|722.83|724.33|722.83|723.97|722.47|0
1583529600000|2020-03-06 21:20:00|724.31|722.81|724.37|722.87|724.39|722.89|724.25|722.75|0
1583529900000|2020-03-06 21:25:00|724.35|722.85|724.22|722.72|724.37|722.87|724.14|722.64|0
1583530200000|2020-03-06 21:30:00|724.23|722.73|723.24|721.74|724.32|722.82|723.11|721.61|0
1583530500000|2020-03-06 21:35:00|723.23|721.73|724.19|722.69|724.32|722.82|723.17|721.67|0
1583530800000|2020-03-06 21:40:00|724.18|722.68|724.14|722.64|724.43|722.93|723.83|722.33|0
1583531100000|2020-03-06 21:45:00|724.13|722.63|723.42|721.92|724.25|722.75|723.3|721.8|0
1583531400000|2020-03-06 21:50:00|723.41|721.91|723.24|721.74|723.48|721.98|723.24|721.74|0
1583531700000|2020-03-06 21:55:00|723.25|721.75|723.81|722.31|724.01|722.51|723|721.5|0
1583532000000|2020-03-06 22:00:00|723.91|722.41|723.91|722.41|723.91|722.41|723.91|722.41|0
1583705100000|2020-03-08 22:05:00|693.65|691.45|689.58|687.38|693.68|691.48|686.35|684.15|0
1583705400000|2020-03-08 22:10:00|689.61|687.41|692.75|690.55|694.43|692.23|688.9|686.7|0
1583705700000|2020-03-08 22:15:00|692.71|690.51|691.58|689.38|695.17|692.97|689.87|687.67|0
1583706000000|2020-03-08 22:20:00|691.53|689.33|692.05|689.85|695.32|693.12|690.99|688.79|0
1583706300000|2020-03-08 22:25:00|692.01|689.81|688.36|686.16|692.05|689.85|688.01|685.81|0
1583706600000|2020-03-08 22:30:00|688.28|686.08|686.11|683.91|689.26|687.06|685.65|683.45|0
1583706900000|2020-03-08 22:35:00|686.12|683.92|684.06|681.86|687.47|685.27|683.45|681.25|0
1583707200000|2020-03-08 22:40:00|684.07|681.87|673.93|671.73|684.18|681.98|671.57|669.37|0
1583707500000|2020-03-08 22:45:00|673.97|671.77|672.84|670.64|675.69|673.49|671.13|668.93|0
1583707800000|2020-03-08 22:50:00|672.81|670.61|674.09|671.89|674.79|672.59|671.28|669.08|0
1583708100000|2020-03-08 22:55:00|674.08|671.88|674.73|672.53|675.96|673.76|673.15|670.95|0
1583708400000|2020-03-08 23:00:00|674.77|672.57|674.56|672.36|676.43|674.23|674.26|672.06|0
1583708700000|2020-03-08 23:05:00|674.58|672.38|677.82|675.62|678.18|675.98|674.45|672.25|0
1583709000000|2020-03-08 23:10:00|677.8|675.6|677.7|675.5|679.15|676.95|676.98|674.78|0
1583709300000|2020-03-08 23:15:00|677.71|675.51|677.62|675.42|677.97|675.77|676.63|674.43|0
1583709600000|2020-03-08 23:20:00|677.64|675.44|675.03|672.83|678.31|676.11|674.79|672.59|0
1583709900000|2020-03-08 23:25:00|674.94|672.74|675.28|673.08|676.51|674.31|672.91|670.71|0
1583710200000|2020-03-08 23:30:00|675.26|673.06|672.62|670.42|675.91|673.71|671.85|669.65|0
1583710500000|2020-03-08 23:35:00|672.64|670.44|673.52|671.32|674.24|672.04|671.3|669.1|0
1583710800000|2020-03-08 23:40:00|673.51|671.31|671.65|669.45|673.52|671.32|671.6|669.4|0
1583711100000|2020-03-08 23:45:00|671.66|669.46|670.91|668.71|673.27|671.07|670.9|668.7|0
1583711400000|2020-03-08 23:50:00|670.89|668.69|671.54|669.34|672.59|670.39|670.78|668.58|0
1583711700000|2020-03-08 23:55:00|671.58|669.38|671.5|669.3|671.92|669.72|670.46|668.26|0
1583712000000|2020-03-09 00:00:00|671.49|669.29|671.21|669.01|672.74|670.54|670.73|668.53|0
1583712300000|2020-03-09 00:05:00|671.17|668.97|674.47|672.27|674.76|672.56|671.16|668.96|0
1583712600000|2020-03-09 00:10:00|674.43|672.23|672.44|670.24|674.61|672.41|671.99|669.79|0
1583712900000|2020-03-09 00:15:00|672.46|670.26|668.84|666.64|680.77|678.57|666.14|663.94|0
1583713200000|2020-03-09 00:20:00|668.87|666.67|669.56|667.36|671.29|669.09|668.69|666.49|0
1583713500000|2020-03-09 00:25:00|669.57|667.37|672.72|670.52|673.37|671.17|669.03|666.83|0
1583713800000|2020-03-09 00:30:00|672.73|670.53|670.3|668.1|672.87|670.67|669.93|667.73|0
1583714100000|2020-03-09 00:35:00|670.31|668.11|670.35|668.15|671.09|668.89|669.59|667.39|0
1583714400000|2020-03-09 00:40:00|670.38|668.18|671.85|669.65|672.1|669.9|670.12|667.92|0
1583714700000|2020-03-09 00:45:00|671.84|669.64|672.5|670.3|673.2|671|671.84|669.64|0
1583715000000|2020-03-09 00:50:00|672.52|670.32|672.48|670.28|673.43|671.23|672.25|670.05|0
1583715300000|2020-03-09 00:55:00|672.49|670.29|672.54|670.34|672.94|670.74|671.69|669.49|0
1583715600000|2020-03-09 01:00:00|672.56|670.36|674.31|672.11|674.59|672.39|672.19|669.99|0
1583715900000|2020-03-09 01:05:00|674.3|672.1|672.75|670.55|674.3|672.1|672.45|670.25|0
1583716200000|2020-03-09 01:10:00|672.76|670.56|672.92|670.72|673.63|671.43|672.24|670.04|0
1583716500000|2020-03-09 01:15:00|672.91|670.71|672.13|669.93|672.94|670.74|671.45|669.25|0
1583716800000|2020-03-09 01:20:00|672.14|669.94|671.35|669.15|672.42|670.22|671.01|668.81|0
1583717100000|2020-03-09 01:25:00|671.4|669.2|671.48|669.28|672.08|669.88|670.98|668.78|0
1583717400000|2020-03-09 01:30:00|671.49|669.29|671.34|669.14|671.96|669.76|671.04|668.84|0
1583717700000|2020-03-09 01:35:00|671.33|669.13|670.29|668.09|671.54|669.34|670.04|667.84|0
1583718000000|2020-03-09 01:40:00|670.28|668.08|669.37|667.17|670.3|668.1|668.15|665.95|0
1583718300000|2020-03-09 01:45:00|669.36|667.16|666.54|664.34|669.61|667.41|666.54|664.34|0
1583718600000|2020-03-09 01:50:00|666.46|664.26|664.82|662.62|666.89|664.69|664.53|662.33|0
1583718900000|2020-03-09 01:55:00|664.84|662.64|663.81|661.61|665.29|663.09|663.58|661.38|0
1583719200000|2020-03-09 02:00:00|663.75|661.55|662.81|660.61|664|661.8|662.59|660.39|0
1583719500000|2020-03-09 02:05:00|662.78|660.58|662.47|660.27|663.79|661.59|662.36|660.16|0
1583719800000|2020-03-09 02:10:00|662.44|660.24|658.85|656.65|663.12|660.92|658.85|656.65|0
1583720100000|2020-03-09 02:15:00|658.91|656.71|659.07|656.87|660.15|657.95|658.85|656.65|0
1583720400000|2020-03-09 02:20:00|659.04|656.84|658.41|656.21|659.94|657.74|658.41|656.21|0
1583720700000|2020-03-09 02:25:00|658.35|656.15|657.09|654.89|658.63|656.43|657.09|654.89|0
1583721000000|2020-03-09 02:30:00|657.15|654.95|657.74|655.54|657.74|655.54|656.44|654.24|0
1583721300000|2020-03-09 02:35:00|657.8|655.6|658.61|656.41|659.26|657.06|657.8|655.6|0
1583721600000|2020-03-09 02:40:00|658.64|656.44|661.59|659.39|661.66|659.46|658.61|656.41|0
1583721900000|2020-03-09 02:45:00|661.66|659.46|662.53|660.33|663.29|661.09|661.23|659.03|0
1583722200000|2020-03-09 02:50:00|662.5|660.3|663.19|660.99|663.73|661.53|661.88|659.68|0
1583722500000|2020-03-09 02:55:00|663.22|661.02|664.27|662.07|664.27|662.07|663.08|660.88|0
1583722800000|2020-03-09 03:00:00|664.3|662.1|664.49|662.29|665.47|663.27|663.4|661.2|0
1583723100000|2020-03-09 03:05:00|664.43|662.23|662.1|659.9|664.6|662.4|662.1|659.9|0
1583723400000|2020-03-09 03:10:00|662.13|659.93|665.58|663.38|665.9|663.7|662.1|659.9|0
1583723700000|2020-03-09 03:15:00|665.55|663.35|668.19|665.99|668.4|666.2|665.47|663.27|0
1583724000000|2020-03-09 03:20:00|668.25|666.05|665.58|663.38|668.4|666.2|665.36|663.16|0
1583724300000|2020-03-09 03:25:00|665.79|663.59|664.71|662.51|666.01|663.81|664.49|662.29|0
1583724600000|2020-03-09 03:30:00|664.65|662.45|661.88|659.68|665.36|663.16|661.88|659.68|0
1583724900000|2020-03-09 03:35:00|661.76|659.56|660.9|658.7|662.75|660.55|660.8|658.6|0
1583725200000|2020-03-09 03:40:00|660.78|658.58|661.01|658.81|661.56|659.36|659.49|657.29|0
1583725500000|2020-03-09 03:45:00|661.07|658.87|662.53|660.33|662.53|660.33|660.8|658.6|0
1583725800000|2020-03-09 03:50:00|662.59|660.39|663.84|661.64|664.16|661.96|662.53|660.33|0
1583726100000|2020-03-09 03:55:00|663.9|661.7|662.43|660.23|664.38|662.18|662.43|660.23|0
1583726400000|2020-03-09 04:00:00|662.49|660.29|663.08|660.88|663.19|660.99|661.88|659.68|0
1583726700000|2020-03-09 04:05:00|663.2|661|662.53|660.33|663.62|661.42|662.1|659.9|0
1583727000000|2020-03-09 04:10:00|662.47|660.27|661.45|659.25|662.53|660.33|661.23|659.03|0
1583727300000|2020-03-09 04:15:00|661.42|659.22|661.23|659.03|661.66|659.46|660.8|658.6|0
1583727600000|2020-03-09 04:20:00|661.2|659|662.53|660.33|663.19|660.99|660.8|658.6|0
1583727900000|2020-03-09 04:25:00|662.56|660.36|661.01|658.81|662.75|660.55|661.01|658.81|0
1583728200000|2020-03-09 04:30:00|661.07|658.87|661.6|659.4|661.82|659.62|660.51|658.31|0
1583728500000|2020-03-09 04:35:00|661.54|659.34|661.6|659.4|661.82|659.62|661.27|659.07|0
1583728800000|2020-03-09 04:40:00|661.66|659.46|662.03|659.83|662.25|660.05|661.6|659.4|0
1583729100000|2020-03-09 04:45:00|662.09|659.89|661.6|659.4|662.25|660.05|661.6|659.4|0
1583729400000|2020-03-09 04:50:00|661.54|659.34|659.86|657.66|661.54|659.34|659.64|657.44|0
1583729700000|2020-03-09 04:55:00|659.8|657.6|659.21|657.01|659.86|657.66|658.88|656.68|0
1583730000000|2020-03-09 05:00:00|659.33|657.13|657.69|655.49|659.86|657.66|657.58|655.38|0
1583730300000|2020-03-09 05:05:00|657.72|655.52|658.34|656.14|658.34|656.14|657.47|655.27|0
1583730600000|2020-03-09 05:10:00|658.31|656.11|655.95|653.75|658.31|656.11|655.95|653.75|0
1583730900000|2020-03-09 05:15:00|655.89|653.69|656.38|654.18|657.25|655.05|655.73|653.53|0
1583731200000|2020-03-09 05:20:00|656.41|654.21|657.8|655.6|657.9|655.7|656.41|654.21|0
1583731500000|2020-03-09 05:25:00|657.77|655.57|656.82|654.62|657.8|655.6|655.73|653.53|0
1583731800000|2020-03-09 05:30:00|656.88|654.68|658.45|656.25|658.77|656.57|656.88|654.68|0
1583732100000|2020-03-09 05:35:00|658.33|656.13|659.32|657.12|659.53|657.33|658.01|655.81|0
1583732400000|2020-03-09 05:40:00|659.35|657.15|661.71|659.51|661.71|659.51|659.32|657.12|0
1583732700000|2020-03-09 05:45:00|661.74|659.54|661.38|659.18|662.36|660.16|660.84|658.64|0
1583733000000|2020-03-09 05:50:00|661.44|659.24|661.6|659.4|662.9|660.7|661.38|659.18|0
1583733300000|2020-03-09 05:55:00|661.57|659.37|662.7|660.5|663.35|661.15|661.06|658.86|0
1583733600000|2020-03-09 06:00:00|662.67|660.47|661.15|658.95|662.7|660.5|660.96|658.76|0
1583733900000|2020-03-09 06:05:00|661.12|658.92|661.02|658.82|661.37|659.17|660.91|658.71|0
1583734200000|2020-03-09 06:10:00|660.99|658.79|661.12|658.92|661.34|659.14|660.91|658.71|0
1583734500000|2020-03-09 06:15:00|661.06|658.86|661.12|658.92|661.12|658.92|660.69|658.49|0
1583734800000|2020-03-09 06:20:00|661.18|658.98|661.99|659.79|662.21|660.01|661.12|658.92|0
1583735100000|2020-03-09 06:25:00|661.93|659.73|661.81|659.61|662.21|660.01|661.78|659.58|0
1583735400000|2020-03-09 06:30:00|661.87|659.67|664.2|662|664.42|662.22|661.81|659.61|0
1583735700000|2020-03-09 06:35:00|664.14|661.94|662.42|660.22|664.42|662.22|662.42|660.22|0
1583736000000|2020-03-09 06:40:00|662.45|660.25|661.88|659.68|662.64|660.44|661.66|659.46|0
1583736300000|2020-03-09 06:45:00|661.85|659.65|658.47|656.27|662.31|660.11|658.33|656.13|0
1583736600000|2020-03-09 06:50:00|658.55|656.35|655.97|653.77|659.2|657|655.94|653.74|0
1583736900000|2020-03-09 06:55:00|655.85|653.65|654.67|652.47|655.85|653.65|652.07|649.87|0
1583737200000|2020-03-09 07:00:00|654.73|652.53|655|652.8|655.11|652.91|651.74|649.54|0
1583737500000|2020-03-09 07:05:00|655.06|652.86|651.5|649.3|655.65|653.45|650.41|648.21|0
1583737800000|2020-03-09 07:10:00|651.44|649.24|648.02|645.82|651.44|649.24|647.15|644.95|0
1583738100000|2020-03-09 07:15:00|648.08|645.88|642.8|640.6|649.33|647.13|642.8|640.6|0
1583738400000|2020-03-09 07:20:00|642.74|640.54|637.04|634.84|644.29|642.09|636.5|634.3|0
1583738700000|2020-03-09 07:25:00|637.13|634.93|637.31|635.11|637.91|635.71|632.57|630.37|0
1583739000000|2020-03-09 07:30:00|637.37|635.17|637.31|635.11|641.44|639.24|636.44|634.24|0
1583739300000|2020-03-09 07:35:00|637.37|635.17|634.59|632.39|639.48|637.28|632.73|630.53|0
1583739600000|2020-03-09 07:40:00|634.65|632.45|639.6|637.4|639.6|637.4|633.07|630.87|0
1583739900000|2020-03-09 07:45:00|639.66|637.46|640.91|638.71|642.21|640.01|638.73|636.53|0
1583740200000|2020-03-09 07:50:00|640.79|638.59|646.34|644.14|647.65|645.45|640.47|638.27|0
1583740500000|2020-03-09 07:55:00|646.4|644.2|650.7|648.5|652.21|650.01|644.39|642.19|0
1583740800000|2020-03-09 08:00:00|650.76|648.56|647.88|645.68|650.92|648.72|644.61|642.41|61
1583741100000|2020-03-09 08:05:00|647.82|645.62|660.9|659.3|666.2|663|643.37|641.17|275
1583741400000|2020-03-09 08:10:00|665.9|659.7|659.5|655.7|670.5|663.2|659.5|649.3|658
1583741700000|2020-03-09 08:15:00|659.4|655.6|656.8|653.6|659.5|658.2|656.1|649.3|272
1583742000000|2020-03-09 08:20:00|656.7|654.6|656.5|654.6|660.3|659|656.3|651.4|314
1583742300000|2020-03-09 08:25:00|656.4|655.7|656.5|653.9|658.4|656|653.5|650.4|512
1583742600000|2020-03-09 08:30:00|656.3|652.5|656.2|654.3|656.5|654.7|653.6|652.3|1037
1583742900000|2020-03-09 08:35:00|655.8|654.6|657.5|655.9|657.5|656.2|655.7|654.3|137
1583743200000|2020-03-09 08:40:00|658.6|656|665.5|661.6|665.5|662.2|657.3|655.9|198
1583743500000|2020-03-09 08:45:00|665.6|661.7|668.4|666.3|672|669.3|663.2|661.1|371
1583743800000|2020-03-09 08:50:00|668.5|666.6|670.4|669.1|674.2|670.3|668.2|666.3|205
1583744100000|2020-03-09 08:55:00|670.39|669.09|667.79|665.99|671.09|669.09|665.39|663.79|244
1583744400000|2020-03-09 09:00:00|667.89|664.39|667.29|664.69|668.49|665.79|664.79|662.89|60
1583744700000|2020-03-09 09:05:00|667.09|664.59|671.29|669.09|671.59|669.99|666.79|664.59|32
1583745000000|2020-03-09 09:10:00|671.39|669.19|674.09|672.89|674.99|672.89|667.99|666.89|86
1583745300000|2020-03-09 09:15:00|673.99|671.89|675.69|673.89|675.89|673.89|672.39|670.29|125
1583745600000|2020-03-09 09:20:00|675.59|673.49|674.49|672.19|676.19|674.69|673.49|670.99|66
1583745900000|2020-03-09 09:25:00|674.39|672.09|675.59|673.29|677.29|675.19|672.29|670.69|54
1583746200000|2020-03-09 09:30:00|675.39|673.19|670.29|669.19|675.79|673.59|670.29|668.79|194
1583746500000|2020-03-09 09:35:00|670.19|668.69|668.49|667.09|670.89|669.29|668.39|666.69|69
1583746800000|2020-03-09 09:40:00|668.39|667.19|670.09|667.69|670.09|667.69|665.89|664.49|39
1583747100000|2020-03-09 09:45:00|669.99|667.59|667.19|665.19|671.29|669.09|667.09|665.09|22
1583747400000|2020-03-09 09:50:00|669.09|665.29|665.89|664.29|670.19|666.89|665.69|663.89|108
1583747700000|2020-03-09 09:55:00|665.59|664.19|666.89|665.49|668.09|666.49|665.19|663.99|74
1583748000000|2020-03-09 10:00:00|666.79|665.39|663.39|661.29|667.89|665.69|662.49|661.29|135
1583748300000|2020-03-09 10:05:00|663.09|661.39|662.59|661.29|664.29|662.19|662.39|661.29|72
1583748600000|2020-03-09 10:10:00|662.69|661.39|662.39|660.49|664.29|662.39|662.29|660.49|67
1583748900000|2020-03-09 10:15:00|662.29|660.59|662.29|660.19|663.59|661.29|661.39|660.19|34
1583749200000|2020-03-09 10:20:00|662.19|659.99|665.89|663.79|665.89|663.79|661.19|659.99|53
1583749500000|2020-03-09 10:25:00|665.99|663.89|667.99|666.59|667.99|666.59|665.99|663.19|36
1583749800000|2020-03-09 10:30:00|667.89|665.89|666.69|665.59|667.99|665.89|666.69|665.59|156
1583750100000|2020-03-09 10:35:00|666.79|665.69|664.89|663.69|667.69|666.29|664.89|662.99|140
1583750400000|2020-03-09 10:40:00|664.69|663.59|666.79|664.89|666.79|665.09|664.69|662.99|23
1583750700000|2020-03-09 10:45:00|666.59|664.99|664.19|662.89|666.79|665.09|664.19|662.59|35
1583751000000|2020-03-09 10:50:00|664.29|662.79|663.99|662.89|664.69|663.09|663.69|662.09|25
1583751300000|2020-03-09 10:55:00|664.09|662.79|667.49|665.39|667.59|665.89|664.09|662.59|16
1583751600000|2020-03-09 11:00:00|667.39|665.49|664.79|662.99|667.39|665.59|664.79|662.69|28
1583751900000|2020-03-09 11:05:00|664.89|663.09|665.09|662.99|665.49|663.39|663.79|662.69|118
1583752200000|2020-03-09 11:10:00|665.19|663.09|664.19|662.69|665.49|664.09|664.09|662.69|30
1583752500000|2020-03-09 11:15:00|664.09|661.89|665.99|664.19|666.59|664.99|663.39|661.59|38
1583752800000|2020-03-09 11:20:00|665.89|663.39|664.09|662.19|665.99|663.79|663.99|661.69|29
1583753100000|2020-03-09 11:25:00|663.59|662.09|663.09|661.29|664.39|662.59|662.69|661.29|91
1583753400000|2020-03-09 11:30:00|663.19|661.39|662.49|661.09|663.59|661.69|661.29|659.99|51
1583753700000|2020-03-09 11:35:00|662.59|661.79|663.39|661.19|664.39|662.29|662.59|660.89|94
1583754000000|2020-03-09 11:40:00|663.29|661.09|664.89|662.79|665.99|663.89|663.19|661.09|90
1583754300000|2020-03-09 11:45:00|664.79|662.69|664.29|662.19|665.19|663.29|663.39|661.99|17
1583754600000|2020-03-09 11:50:00|664.19|662.29|663.69|662.19|664.99|662.59|663.29|661.69|20
1583754900000|2020-03-09 11:55:00|663.39|662.09|663.69|662.49|663.69|662.59|663.39|661.49|32
1583755200000|2020-03-09 12:00:00|663.59|662.29|664.19|662.59|665.39|663.49|663.29|661.49|52
1583755500000|2020-03-09 12:05:00|664.29|662.39|662.49|661.19|664.89|662.39|661.69|660.19|59
1583755800000|2020-03-09 12:10:00|662.39|660.59|663.29|661.69|663.89|661.99|662.19|660.59|10
1583756100000|2020-03-09 12:15:00|663.19|661.59|662.29|660.39|664.19|661.59|661.89|660.19|33
1583756400000|2020-03-09 12:20:00|662.39|660.59|660.79|659.19|663.09|661.59|660.39|659.09|45
1583756700000|2020-03-09 12:25:00|660.69|659.09|660.59|658.29|660.69|659.09|659.59|657.19|68
1583757000000|2020-03-09 12:30:00|660.49|658.19|657.29|655.59|660.49|658.19|656.69|655.59|104
1583757300000|2020-03-09 12:35:00|657.39|654.99|657.29|655.59|657.49|656.09|656.19|654.99|67
1583757600000|2020-03-09 12:40:00|657.19|655.49|659.09|657.29|659.89|658.09|656.79|655.49|136
1583757900000|2020-03-09 12:45:00|658.89|657.19|660.49|658.69|660.69|658.79|658.89|657.09|56
1583758200000|2020-03-09 12:50:00|660.59|658.79|660.49|658.39|662.09|660.09|660.29|658.09|96
1583758500000|2020-03-09 12:55:00|659.99|658.49|659.79|657.69|662.09|659.99|659.69|657.69|122
1583758800000|2020-03-09 13:00:00|658.89|657.79|658.29|657.09|660.39|658.49|658.29|656.69|61
1583759100000|2020-03-09 13:05:00|659.29|656.99|660.29|658.79|661.29|659.39|659.29|656.49|98
1583759400000|2020-03-09 13:10:00|660.19|658.69|658.99|657.49|661.29|658.69|658.89|657.49|15
1583759700000|2020-03-09 13:15:00|658.89|656.99|658.99|657.19|659.89|657.99|658.39|656.59|15
1583760000000|2020-03-09 13:20:00|658.89|657.09|658.59|656.69|659.09|657.29|657.79|656.19|27
1583760300000|2020-03-09 13:25:00|658.69|656.79|657.99|656.59|659.69|657.69|657.99|656.59|7
1583760600000|2020-03-09 13:30:00|657.89|656.69|657.19|655.99|659.09|657.49|657.19|655.59|48
1583760900000|2020-03-09 13:35:00|657.09|655.49|654.49|653.09|657.49|655.49|653.99|652.29|592
1583761200000|2020-03-09 13:40:00|654.09|652.39|653.19|651.99|655.09|653.29|652.89|651.49|245
1583761500000|2020-03-09 13:45:00|653.49|651.89|653.69|651.59|655.09|653.99|653.29|651.09|55
1583761800000|2020-03-09 13:50:00|653.59|651.39|660.19|658.19|660.19|658.19|653.09|651.39|102
1583762100000|2020-03-09 13:55:00|659.79|657.39|662.89|661.09|668.29|665.79|658.99|657.09|271
1583762400000|2020-03-09 14:00:00|663.29|661.19|662.39|660.49|664.39|662.29|662.39|660.49|118
1583762700000|2020-03-09 14:05:00|662.49|660.59|670.39|668.09|670.49|668.09|662.49|660.09|115
1583763000000|2020-03-09 14:10:00|670.29|667.99|670.39|668.49|670.99|668.99|668.79|666.39|51
1583763300000|2020-03-09 14:15:00|671.69|668.59|671.69|669.79|673.29|671.09|670.69|668.39|34
1583763600000|2020-03-09 14:20:00|671.59|669.69|666.99|664.79|671.59|669.69|666.39|664.49|123
1583763900000|2020-03-09 14:25:00|667.09|664.89|667.29|665.69|670.49|668.29|666.79|664.69|44
1583764200000|2020-03-09 14:30:00|667.39|665.79|669.19|667.89|670.39|669.19|667.29|665.69|33
1583764500000|2020-03-09 14:35:00|669.09|667.79|667.39|666.29|669.09|667.79|666.59|664.99|36
1583764800000|2020-03-09 14:40:00|667.49|666.39|663.29|661.89|667.49|666.39|663.29|661.89|91
1583765100000|2020-03-09 14:45:00|663.19|661.99|662.59|660.89|664.79|663.09|662.29|660.89|62
1583765400000|2020-03-09 14:50:00|662.49|660.39|662.29|660.49|662.59|660.59|660.89|659.09|86
1583765700000|2020-03-09 14:55:00|662.09|660.29|661.49|659.79|662.79|661.09|660.89|659.09|206
1583766000000|2020-03-09 15:00:00|661.29|659.59|660.09|658.19|662.09|659.99|659.79|657.99|74
1583766300000|2020-03-09 15:05:00|660.19|658.29|659.69|658.49|660.89|659.09|659.19|657.79|52
1583766600000|2020-03-09 15:10:00|659.61|658.41|662.31|660.51|662.61|660.71|659.61|658.21|48
1583766900000|2020-03-09 15:15:00|662.21|660.41|665.33|663.33|665.49|663.49|661.91|660.41|115
1583767200000|2020-03-09 15:20:00|665.27|663.27|666.25|664.25|666.86|664.86|664.46|662.46|0
1583767500000|2020-03-09 15:25:00|666.33|664.33|664.96|662.96|667.15|665.15|663.93|661.93|0
1583767800000|2020-03-09 15:30:00|664.9|662.9|664.96|662.96|665.4|663.4|663|661|5210
1583768100000|2020-03-09 15:35:00|664.9|662.9|667.77|665.77|668.21|666.21|664.74|662.74|0
1583768400000|2020-03-09 15:40:00|667.84|665.84|668.43|666.43|669.09|667.09|666.46|664.46|0
1583768700000|2020-03-09 15:45:00|668.37|666.37|671.24|669.24|671.46|669.46|668.21|666.21|0
1583769000000|2020-03-09 15:50:00|671.18|669.18|670.19|668.19|671.68|669.68|669|667|0
1583769300000|2020-03-09 15:55:00|670.32|668.32|667.93|665.93|670.59|668.59|667.93|665.93|0
1583769600000|2020-03-09 16:00:00|667.92|665.92|666.96|664.96|668.34|666.34|666.45|664.45|0
1583769900000|2020-03-09 16:05:00|666.95|664.95|669.58|667.58|670.35|668.35|666.72|664.72|0
1583770200000|2020-03-09 16:10:00|669.55|667.55|668.06|666.06|670.41|668.41|667.5|665.5|0
1583770500000|2020-03-09 16:15:00|668.09|666.09|665.08|663.08|669.51|667.51|664.52|662.52|0
1583770800000|2020-03-09 16:20:00|665.06|663.06|663.07|661.07|665.59|663.59|662.57|660.57|0
1583771100000|2020-03-09 16:25:00|663.08|661.08|661.07|659.07|663.16|661.16|660.88|658.88|0
1583771400000|2020-03-09 16:30:00|661.09|659.09|658.57|656.57|661.98|659.98|657.48|655.48|0
1583771700000|2020-03-09 16:35:00|658.73|656.73|657.85|655.85|658.73|656.73|653.57|651.57|0
1583772000000|2020-03-09 16:40:00|657.84|655.84|654.72|652.72|658.48|656.48|654.15|652.15|0
1583772300000|2020-03-09 16:45:00|654.77|652.77|651.99|649.99|655.04|653.04|651.58|649.58|0
1583772600000|2020-03-09 16:50:00|652.02|650.02|654.48|652.48|654.96|652.96|651.85|649.85|0
1583772900000|2020-03-09 16:55:00|654.46|652.46|654.23|652.23|655.22|653.22|653.05|651.05|0
1583773200000|2020-03-09 17:00:00|654.21|652.21|653.83|651.83|656.68|654.68|653.42|651.42|0
1583773500000|2020-03-09 17:05:00|653.82|651.82|653.96|651.96|655.29|653.29|651.75|649.75|0
1583773800000|2020-03-09 17:10:00|653.9|651.9|655.56|653.56|655.78|653.78|653.18|651.18|0
1583774100000|2020-03-09 17:15:00|655.55|653.55|653.75|651.75|655.93|653.93|653.09|651.09|0
1583774400000|2020-03-09 17:20:00|653.7|651.7|652.11|650.11|653.7|651.7|651.34|649.34|0
1583774700000|2020-03-09 17:25:00|652.25|650.25|650.39|648.39|652.27|650.27|649.96|647.96|0
1583775000000|2020-03-09 17:30:00|650.33|648.33|648.16|646.16|650.4|648.4|648.14|646.14|0
1583775300000|2020-03-09 17:35:00|648.15|646.15|647.09|645.09|649.05|647.05|647.08|645.08|0
1583775600000|2020-03-09 17:40:00|647.08|645.08|643.77|641.77|648.08|646.08|642.27|640.27|0
1583775900000|2020-03-09 17:45:00|643.75|641.75|645.78|643.78|646.95|644.95|643.69|641.69|0
1583776200000|2020-03-09 17:50:00|645.76|643.76|642.45|640.45|645.79|643.79|642.17|640.17|0
1583776500000|2020-03-09 17:55:00|642.46|640.46|642.54|640.54|644.35|642.35|642.11|640.11|0
1583776800000|2020-03-09 18:00:00|642.56|640.56|639.32|637.32|642.91|640.91|639.3|637.3|0
1583777100000|2020-03-09 18:05:00|639.3|637.3|639.27|637.27|641.47|639.47|638.5|636.5|0
1583777400000|2020-03-09 18:10:00|639.26|637.26|642.27|640.27|642.32|640.32|639.16|637.16|0
1583777700000|2020-03-09 18:15:00|642.3|640.3|645.61|643.61|646.77|644.77|642.3|640.3|0
1583778000000|2020-03-09 18:20:00|645.63|643.63|644.21|642.21|646.51|644.51|643.96|641.96|0
1583778300000|2020-03-09 18:25:00|644.24|642.24|641.24|639.24|644.24|642.24|641.24|639.24|0
1583778600000|2020-03-09 18:30:00|641.19|639.19|640.64|638.64|642.35|640.35|639.82|637.82|0
1583778900000|2020-03-09 18:35:00|640.59|638.59|642.63|640.63|643.65|641.65|638.84|636.84|0
1583779200000|2020-03-09 18:40:00|642.7|640.7|638.57|636.57|642.82|640.82|637.79|635.79|0
1583779500000|2020-03-09 18:45:00|638.59|636.59|639.6|637.6|641.71|639.71|638.1|636.1|0
1583779800000|2020-03-09 18:50:00|639.55|637.55|645.24|643.24|645.31|643.31|639.2|637.2|0
1583780100000|2020-03-09 18:55:00|645.23|643.23|644.59|642.59|646.96|644.96|644.59|642.59|0
1583780400000|2020-03-09 19:00:00|644.63|642.63|648.37|646.37|649.21|647.21|643.5|641.5|0
1583780700000|2020-03-09 19:05:00|648.41|646.41|646.7|644.7|649.1|647.1|645.15|643.15|0
1583781000000|2020-03-09 19:10:00|646.71|644.71|645.15|643.15|646.79|644.79|644.54|642.54|0
1583781300000|2020-03-09 19:15:00|645.12|643.12|645.81|643.81|647.95|645.95|644.54|642.54|0
1583781600000|2020-03-09 19:20:00|645.82|643.82|649.61|647.61|649.62|647.62|644.79|642.79|0
1583781900000|2020-03-09 19:25:00|649.63|647.63|649.71|647.71|652.03|650.03|649.36|647.36|0
1583782200000|2020-03-09 19:30:00|649.62|647.62|648.34|646.34|650.06|648.06|647.34|645.34|0
1583782500000|2020-03-09 19:35:00|648.41|646.41|652.1|650.1|652.84|650.84|648.41|646.41|0
1583782800000|2020-03-09 19:40:00|652.12|650.12|650.7|648.7|652.78|650.78|649.3|647.3|0
1583783100000|2020-03-09 19:45:00|650.65|648.65|650.7|648.7|651.62|649.62|648.47|646.47|0
1583783400000|2020-03-09 19:50:00|650.68|648.68|647.1|645.1|650.68|648.68|645.21|643.21|0
1583783700000|2020-03-09 19:55:00|647.03|645.03|641.33|639.33|647.03|645.03|641.33|639.33|0
1583784000000|2020-03-09 20:00:00|641.32|639.32|639.92|637.92|641.71|639.71|638.94|636.94|0
1583784300000|2020-03-09 20:05:00|639.93|637.93|641.99|639.99|643.45|641.45|639.44|637.44|0
1583784600000|2020-03-09 20:10:00|641.97|639.97|643.02|641.02|643.52|641.52|640.8|638.8|0
1583784900000|2020-03-09 20:15:00|642.99|640.99|642.53|640.53|643.31|641.31|641.77|639.77|0
1583785200000|2020-03-09 20:20:00|642.48|640.48|644.06|642.06|644.25|642.25|642.34|640.34|0
1583785500000|2020-03-09 20:25:00|644.03|642.03|642.34|640.34|644.25|642.25|641.19|639.19|0
1583785800000|2020-03-09 20:30:00|641.97|639.97|643.99|641.99|644.24|642.24|641.66|639.66|0
1583786100000|2020-03-09 20:35:00|643.97|641.97|643.34|641.34|644.66|642.66|642.91|640.91|0
1583786400000|2020-03-09 20:40:00|643.32|641.32|640.16|638.16|643.32|641.32|639.76|637.76|0
1583786700000|2020-03-09 20:45:00|640.18|638.18|638.5|636.5|640.18|638.18|638.37|636.37|0
1583787000000|2020-03-09 20:50:00|638.48|636.48|638.75|636.75|639.03|637.03|637.71|635.71|0
1583787300000|2020-03-09 20:55:00|638.76|636.76|638|636|638.86|636.86|637.58|635.58|0
1583787600000|2020-03-09 21:00:00|637.8|635.8|637.54|635.54|637.97|635.97|637.38|635.38|0
1583787900000|2020-03-09 21:05:00|637.56|635.56|637.52|635.52|637.63|635.63|637.49|635.49|0
1583788200000|2020-03-09 21:10:00|637.51|635.51|637.58|635.58|637.63|635.63|637.43|635.43|0
1583788500000|2020-03-09 21:15:00|637.6|635.6|637.63|635.63|637.69|635.69|637.56|635.56|0
1583788800000|2020-03-09 21:20:00|637.67|635.67|637.67|635.67|637.73|635.73|637.65|635.65|0
1583789100000|2020-03-09 21:25:00|637.69|635.69|637.6|635.6|637.71|635.71|637.45|635.45|0
1583789400000|2020-03-09 21:30:00|637.58|635.58|637.1|635.1|637.58|635.58|637.1|635.1|0
1583789700000|2020-03-09 21:35:00|637.01|635.01|637.01|635.01|637.03|635.03|636.79|634.79|0
1583790000000|2020-03-09 21:40:00|636.82|634.82|636.53|634.53|636.82|634.82|636|634|0
1583790300000|2020-03-09 21:45:00|636.68|634.68|636.57|634.57|636.68|634.68|636.31|634.31|0
1583790600000|2020-03-09 21:50:00|636.59|634.59|636.92|634.92|637.12|635.12|636.59|634.59|0
1583790900000|2020-03-09 21:55:00|636.96|634.96|637.33|635.33|637.49|635.49|636.92|634.92|0
1583791200000|2020-03-09 22:00:00|637.19|635.19|630.99|628.99|637.19|635.19|630.49|628.49|0
1583791500000|2020-03-09 22:05:00|630.97|628.97|627.49|625.49|630.99|628.99|627.49|625.49|0
1583791800000|2020-03-09 22:10:00|627.43|625.43|627.52|625.52|628.42|626.42|625.12|623.12|0
1583792100000|2020-03-09 22:15:00|627.53|625.53|630.86|628.86|633.12|631.12|626.67|624.67|0
1583792400000|2020-03-09 22:20:00|630.82|628.82|634.55|632.55|634.58|632.58|630.46|628.46|0
1583792700000|2020-03-09 22:25:00|634.53|632.53|632.02|630.02|635.73|633.73|631.17|629.17|0
1583793000000|2020-03-09 22:30:00|632.07|630.07|636.15|634.15|636.89|634.89|630.75|628.75|0
1583793300000|2020-03-09 22:35:00|636.16|634.16|634.63|632.63|639.18|637.18|631.18|629.18|0
1583793600000|2020-03-09 22:40:00|634.79|632.79|634.59|632.59|636.47|634.47|632.78|630.78|0
1583793900000|2020-03-09 22:45:00|634.58|632.58|635.72|633.72|635.97|633.97|633.63|631.63|0
1583794200000|2020-03-09 22:50:00|635.71|633.71|639.29|637.29|639.45|637.45|635.58|633.58|0
1583794500000|2020-03-09 22:55:00|639.32|637.32|644.59|642.59|645.37|643.37|639.3|637.3|0
1583794800000|2020-03-09 23:00:00|644.58|642.58|647.47|645.47|647.61|645.61|644.49|642.49|0
1583795100000|2020-03-09 23:05:00|647.48|645.48|649.11|647.11|651.26|649.26|646.81|644.81|0
1583795400000|2020-03-09 23:10:00|649.1|647.1|645.71|643.71|649.87|647.87|645.71|643.71|0
1583795700000|2020-03-09 23:15:00|645.72|643.72|645.64|643.64|646.25|644.25|643.92|641.92|0
1583796000000|2020-03-09 23:20:00|645.65|643.65|647.61|645.61|647.61|645.61|645.42|643.42|0
1583796300000|2020-03-09 23:25:00|647.62|645.62|650.94|648.94|651|649|646.6|644.6|0
1583796600000|2020-03-09 23:30:00|650.95|648.95|649.43|647.43|651.16|649.16|649.1|647.1|0
1583796900000|2020-03-09 23:35:00|649.42|647.42|650.97|648.97|650.97|648.97|649.32|647.32|0
1583797200000|2020-03-09 23:40:00|650.96|648.96|653.73|651.73|653.73|651.73|650.86|648.86|0
1583797500000|2020-03-09 23:45:00|653.74|651.74|654.57|652.57|655.24|653.24|653.74|651.74|0
1583797800000|2020-03-09 23:50:00|654.56|652.56|655.61|653.61|656.53|654.53|653.35|651.35|0
1583798100000|2020-03-09 23:55:00|655.46|653.46|652.84|650.84|655.52|653.52|652.11|650.11|0
1583798400000|2020-03-10 00:00:00|652.83|650.83|652.2|650.2|654.87|652.87|651.85|649.85|0
1583798700000|2020-03-10 00:05:00|652.15|650.15|648.82|646.82|652.55|650.55|648.73|646.73|0
1583799000000|2020-03-10 00:10:00|648.76|646.76|648.22|646.22|648.82|646.82|645.18|643.18|0
1583799300000|2020-03-10 00:15:00|648.19|646.19|651.53|649.53|651.97|649.97|648.14|646.14|0
1583799600000|2020-03-10 00:20:00|651.5|649.5|654.37|652.37|654.37|652.37|651.31|649.31|0
1583799900000|2020-03-10 00:25:00|654.4|652.4|652.58|650.58|654.47|652.47|651.85|649.85|0
1583800200000|2020-03-10 00:30:00|652.6|650.6|654.09|652.09|654.23|652.23|652.13|650.13|0
1583800500000|2020-03-10 00:35:00|654.1|652.1|653.06|651.06|654.53|652.53|652.66|650.66|0
1583800800000|2020-03-10 00:40:00|653.05|651.05|653.95|651.95|654.39|652.39|653.05|651.05|0
1583801100000|2020-03-10 00:45:00|653.96|651.96|657.14|655.14|657.14|655.14|653.94|651.94|0
1583801400000|2020-03-10 00:50:00|657.12|655.12|661.11|659.11|661.12|659.12|656.97|654.97|0
1583801700000|2020-03-10 00:55:00|661.09|659.09|665.68|663.68|666.07|664.07|660.57|658.57|0
1583802000000|2020-03-10 01:00:00|665.73|663.73|668.63|666.63|668.63|666.63|665.6|663.6|0
1583802300000|2020-03-10 01:05:00|668.71|666.71|668.31|666.31|669.59|667.59|667.97|665.97|0
1583802600000|2020-03-10 01:10:00|668.32|666.32|666.6|664.6|668.32|666.32|666.21|664.21|0
1583802900000|2020-03-10 01:15:00|666.61|664.61|669.3|667.3|669.49|667.49|666.61|664.61|0
1583803200000|2020-03-10 01:20:00|669.29|667.29|669.53|667.53|669.75|667.75|668.82|666.82|0
1583803500000|2020-03-10 01:25:00|669.57|667.57|670.44|668.44|671.43|669.43|669.57|667.57|0
1583803800000|2020-03-10 01:30:00|670.43|668.43|667.94|665.94|671.07|669.07|667.62|665.62|0
1583804100000|2020-03-10 01:35:00|667.91|665.91|667.44|665.44|669.23|667.23|667.43|665.43|0
1583804400000|2020-03-10 01:40:00|667.43|665.43|667.23|665.23|667.84|665.84|666|664|0
1583804700000|2020-03-10 01:45:00|667.22|665.22|665.37|663.37|668.26|666.26|665.15|663.15|0
1583805000000|2020-03-10 01:50:00|665.38|663.38|664.37|662.37|666.06|664.06|664.14|662.14|0
1583805300000|2020-03-10 01:55:00|664.38|662.38|663.66|661.66|664.77|662.77|663.48|661.48|0
1583805600000|2020-03-10 02:00:00|663.64|661.64|664.2|662.2|665.53|663.53|663.58|661.58|0
1583805900000|2020-03-10 02:05:00|664.16|662.16|664.26|662.26|664.69|662.69|663.02|661.02|0
1583806200000|2020-03-10 02:10:00|664.24|662.24|664.62|662.62|664.63|662.63|663|661|0
1583806500000|2020-03-10 02:15:00|664.6|662.6|664.39|662.39|664.6|662.6|663.44|661.44|0
1583806800000|2020-03-10 02:20:00|664.38|662.38|665.28|663.28|665.59|663.59|664.16|662.16|0
1583807100000|2020-03-10 02:25:00|665.27|663.27|665.03|663.03|665.49|663.49|664.66|662.66|0
1583807400000|2020-03-10 02:30:00|665.02|663.02|664.35|662.35|665.23|663.23|663.33|661.33|0
1583807700000|2020-03-10 02:35:00|664.36|662.36|662.36|660.36|664.77|662.77|661.72|659.72|0
1583808000000|2020-03-10 02:40:00|662.39|660.39|663.34|661.34|664.04|662.04|662.39|660.39|0
1583808300000|2020-03-10 02:45:00|663.36|661.36|663.24|661.24|664.01|662.01|662.54|660.54|0
1583808600000|2020-03-10 02:50:00|663.23|661.23|664.94|662.94|664.99|662.99|663.22|661.22|0
1583808900000|2020-03-10 02:55:00|664.95|662.95|665.83|663.83|665.85|663.85|664.73|662.73|0
1583809200000|2020-03-10 03:00:00|665.82|663.82|666.46|664.46|666.55|664.55|664.78|662.78|0
1583809500000|2020-03-10 03:05:00|666.48|664.48|666.01|664.01|666.55|664.55|665.18|663.18|0
1583809800000|2020-03-10 03:10:00|666|664|665.64|663.64|666|664|664.73|662.73|0
1583810100000|2020-03-10 03:15:00|665.63|663.63|666.33|664.33|666.42|664.42|665.39|663.39|0
1583810400000|2020-03-10 03:20:00|666.35|664.35|666.62|664.62|666.84|664.84|666.18|664.18|0
1583810700000|2020-03-10 03:25:00|666.67|664.67|668.19|666.19|668.19|666.19|666.67|664.67|0
1583811000000|2020-03-10 03:30:00|668.18|666.18|667.23|665.23|668.19|666.19|666.53|664.53|0
1583811300000|2020-03-10 03:35:00|667.24|665.24|668.81|666.81|668.81|666.81|667.24|665.24|0
1583811600000|2020-03-10 03:40:00|668.79|666.79|668.61|666.61|668.81|666.81|667.99|665.99|0
1583811900000|2020-03-10 03:45:00|668.6|666.6|669.43|667.43|669.6|667.6|668.6|666.6|0
1583812200000|2020-03-10 03:50:00|669.44|667.44|668.84|666.84|670.21|668.21|668.42|666.42|0
1583812500000|2020-03-10 03:55:00|668.83|666.83|669.05|667.05|669.24|667.24|667.95|665.95|0
1583812800000|2020-03-10 04:00:00|669.02|667.02|668.38|666.38|669.05|667.05|667.73|665.73|0
1583813100000|2020-03-10 04:05:00|668.4|666.4|668.6|666.6|669.2|667.2|668.36|666.36|0
1583813400000|2020-03-10 04:10:00|668.58|666.58|669.74|667.74|670.05|668.05|667.58|665.58|0
1583813700000|2020-03-10 04:15:00|669.75|667.75|670.13|668.13|670.37|668.37|669.57|667.57|0
1583814000000|2020-03-10 04:20:00|670.14|668.14|671.03|669.03|671.4|669.4|670.03|668.03|0
1583814300000|2020-03-10 04:25:00|671.08|669.08|671.24|669.24|671.67|669.67|671.01|669.01|0
1583814600000|2020-03-10 04:30:00|671.21|669.21|671.27|669.27|671.47|669.47|670.4|668.4|0
1583814900000|2020-03-10 04:35:00|671.28|669.28|670.81|668.81|671.5|669.5|670.28|668.28|0
1583815200000|2020-03-10 04:40:00|670.78|668.78|670.37|668.37|670.82|668.82|670.12|668.12|0
1583815500000|2020-03-10 04:45:00|670.38|668.38|670.5|668.5|671.06|669.06|669.97|667.97|0
1583815800000|2020-03-10 04:50:00|670.51|668.51|670.9|668.9|671.28|669.28|670.27|668.27|0
1583816100000|2020-03-10 04:55:00|670.89|668.89|670.08|668.08|671.3|669.3|670.07|668.07|0
1583816400000|2020-03-10 05:00:00|670.18|668.18|671.36|669.36|671.77|669.77|670.08|668.08|0
1583816700000|2020-03-10 05:05:00|671.37|669.37|672.32|670.32|672.32|670.32|671.31|669.31|0
1583817000000|2020-03-10 05:10:00|672.31|670.31|673.68|671.68|673.68|671.68|672.31|670.31|0
1583817300000|2020-03-10 05:15:00|673.67|671.67|675.05|673.05|675.05|673.05|673.4|671.4|0
1583817600000|2020-03-10 05:20:00|675.1|673.1|675.01|673.01|675.43|673.43|674.23|672.23|0
1583817900000|2020-03-10 05:25:00|675.02|673.02|674.19|672.19|675.02|673.02|673.81|671.81|0
1583818200000|2020-03-10 05:30:00|674.18|672.18|676.18|674.18|676.41|674.41|674.04|672.04|0
1583818500000|2020-03-10 05:35:00|676.19|674.19|677.13|675.13|677.24|675.24|675.84|673.84|0
1583818800000|2020-03-10 05:40:00|677.06|675.06|675.66|673.66|677.56|675.56|675.47|673.47|0
1583819100000|2020-03-10 05:45:00|675.63|673.63|675.81|673.81|675.86|673.86|674.82|672.82|0
1583819400000|2020-03-10 05:50:00|675.8|673.8|675|673|676.19|674.19|674.99|672.99|0
1583819700000|2020-03-10 05:55:00|675.01|673.01|675.86|673.86|675.97|673.97|674.98|672.98|0
1583820000000|2020-03-10 06:00:00|675.83|673.83|674.9|672.9|675.83|673.83|674.47|672.47|0
1583820300000|2020-03-10 06:05:00|674.88|672.88|672.93|670.93|675.14|673.14|672.77|670.77|0
1583820600000|2020-03-10 06:10:00|672.92|670.92|674.18|672.18|674.21|672.21|672.92|670.92|0
1583820900000|2020-03-10 06:15:00|674.17|672.17|673.05|671.05|674.21|672.21|672.03|670.03|0
1583821200000|2020-03-10 06:20:00|673.04|671.04|671.39|669.39|673.09|671.09|671.19|669.19|0
1583821500000|2020-03-10 06:25:00|671.38|669.38|672.53|670.53|672.64|670.64|671|669|0
1583821800000|2020-03-10 06:30:00|672.52|670.52|675.1|673.1|675.1|673.1|672.42|670.42|0
1583822100000|2020-03-10 06:35:00|675.07|673.07|673.91|671.91|675.19|673.19|673.91|671.91|0
1583822400000|2020-03-10 06:40:00|673.92|671.92|673.42|671.42|674.19|672.19|672.93|670.93|0
1583822700000|2020-03-10 06:45:00|673.39|671.39|672.78|670.78|673.55|671.55|671.64|669.64|0
1583823000000|2020-03-10 06:50:00|672.76|670.76|674.28|672.28|674.64|672.64|672.58|670.58|0
1583823300000|2020-03-10 06:55:00|674.29|672.29|673.18|671.18|674.31|672.31|673.18|671.18|0
1583823600000|2020-03-10 07:00:00|673.04|671.04|672.43|670.43|673.15|671.15|670.95|668.95|0
1583823900000|2020-03-10 07:05:00|672.4|670.4|670.34|668.34|672.4|670.4|669.73|667.73|0
1583824200000|2020-03-10 07:10:00|670.39|668.39|670.41|668.41|671.55|669.55|669.78|667.78|0
1583824500000|2020-03-10 07:15:00|670.42|668.42|669.14|667.14|671.02|669.02|669.12|667.12|0
1583824800000|2020-03-10 07:20:00|669.15|667.15|666.17|664.17|669.52|667.52|666.17|664.17|0
1583825100000|2020-03-10 07:25:00|666.12|664.12|666.83|664.83|667.98|665.98|664.94|662.94|0
1583825400000|2020-03-10 07:30:00|666.97|664.97|668.77|666.77|669.7|667.7|666.07|664.07|0
1583825700000|2020-03-10 07:35:00|668.84|666.84|669.69|667.69|670.19|668.19|668.24|666.24|0
1583826000000|2020-03-10 07:40:00|669.66|667.66|667.79|665.79|669.98|667.98|667.57|665.57|0
1583826300000|2020-03-10 07:45:00|667.8|665.8|668.24|666.24|669.1|667.1|666.96|664.96|0
1583826600000|2020-03-10 07:50:00|668.23|666.23|668.54|666.54|668.76|666.76|665.94|663.94|0
1583826900000|2020-03-10 07:55:00|668.55|666.55|667.68|665.68|669.17|667.17|664.82|662.82|0
1583827200000|2020-03-10 08:00:00|667.69|665.69|675.81|674.61|677.01|674.61|665.15|663.15|72
1583827500000|2020-03-10 08:05:00|675.71|672.91|675.11|672.81|678.51|675.91|673.91|648.61|119
1583827800000|2020-03-10 08:10:00|675.21|673.01|673.21|670.91|675.61|673.81|672.21|668.61|158
1583828100000|2020-03-10 08:15:00|673.31|670.81|674.81|672.71|675.21|673.01|671.91|669.81|30
1583828400000|2020-03-10 08:20:00|674.71|672.61|677.11|674.51|677.11|675.31|672.21|669.11|214
1583828700000|2020-03-10 08:25:00|677.01|674.61|676.21|674.11|677.21|674.81|674.61|672.41|42
1583829000000|2020-03-10 08:30:00|676.11|674.21|678.01|676.11|678.01|676.51|675.01|673.01|71
1583829300000|2020-03-10 08:35:00|677.91|676.21|680.21|678.31|680.21|678.81|677.81|676.11|73
1583829600000|2020-03-10 08:40:00|680.56|678.66|681.66|679.76|682.06|680.16|680.36|677.26|78
1583829900000|2020-03-10 08:45:00|681.76|679.86|679.16|677.46|682.06|680.96|679.16|676.86|37
1583830200000|2020-03-10 08:50:00|679.06|677.36|677.56|675.56|679.16|677.86|676.26|674.36|130
1583830500000|2020-03-10 08:55:00|677.46|675.46|682.36|680.26|682.36|680.56|676.66|674.86|65
1583830800000|2020-03-10 09:00:00|682.26|680.16|681.56|680.16|683.06|680.36|680.06|678.06|42
1583831100000|2020-03-10 09:05:00|681.46|680.26|681.26|679.76|681.46|680.46|680.06|678.56|83
1583831400000|2020-03-10 09:10:00|681.36|679.86|680.26|678.56|681.36|679.86|678.56|676.56|7
1583831700000|2020-03-10 09:15:00|680.86|678.66|683.36|681.86|683.56|682.26|680.86|678.56|66
1583832000000|2020-03-10 09:20:00|683.26|681.76|682.86|680.76|684.16|682.46|681.16|679.46|108
1583832300000|2020-03-10 09:25:00|682.76|680.86|682.86|681.26|683.26|681.46|681.96|680.16|11
1583832600000|2020-03-10 09:30:00|682.76|681.16|685.86|683.66|685.86|683.76|682.76|680.76|243
1583832900000|2020-03-10 09:35:00|685.96|683.76|688.46|686.86|689.16|686.96|685.46|683.56|136
1583833200000|2020-03-10 09:40:00|688.56|687.36|688.66|686.56|689.76|688.06|688.36|686.36|130
1583833500000|2020-03-10 09:45:00|688.56|686.46|691.46|690.06|692.06|690.46|688.16|686.16|150
1583833800000|2020-03-10 09:50:00|691.36|688.96|691.26|689.06|692.26|690.46|690.36|688.66|1242
1583834100000|2020-03-10 09:55:00|691.16|689.16|691.36|689.66|692.26|690.26|690.56|688.66|71
1583834400000|2020-03-10 10:00:00|691.26|689.76|690.26|688.86|691.26|689.76|689.76|687.36|2083
1583834700000|2020-03-10 10:05:00|690.16|688.76|691.76|689.86|692.36|690.76|690.16|688.76|146
1583835000000|2020-03-10 10:10:00|692.36|689.76|692.36|689.76|694.56|692.76|692.06|689.66|117
1583835300000|2020-03-10 10:15:00|692.16|689.86|692.86|691.16|693.46|691.36|691.06|688.76|78
1583835600000|2020-03-10 10:20:00|692.96|690.96|690.96|688.86|693.26|691.16|690.06|687.96|77
1583835900000|2020-03-10 10:25:00|690.86|688.96|691.46|690.36|693.06|690.56|690.86|688.66|147
1583836200000|2020-03-10 10:30:00|693.46|690.46|692.06|690.86|694.96|691.56|691.86|690.36|128
1583836500000|2020-03-10 10:35:00|691.96|690.76|692.26|688.46|692.56|690.76|690.76|687.86|103
1583836800000|2020-03-10 10:40:00|691.46|688.56|692.56|690.96|694.16|691.66|690.56|688.46|97
1583837100000|2020-03-10 10:45:00|692.86|690.86|692.96|691.16|693.76|691.96|692.26|689.06|103
1583837400000|2020-03-10 10:50:00|692.86|691.06|691.76|689.86|692.96|691.26|689.96|687.36|113
1583837700000|2020-03-10 10:55:00|691.66|689.96|691.26|689.36|691.96|690.46|690.66|689.06|148
1583838000000|2020-03-10 11:00:00|691.36|689.26|688.76|687.16|691.36|689.56|688.76|687.06|66
1583838300000|2020-03-10 11:05:00|689.46|687.06|687.36|685.96|689.46|687.56|687.16|685.36|123
1583838600000|2020-03-10 11:10:00|687.96|686.06|688.96|687.06|689.16|687.66|687.76|685.56|115
1583838900000|2020-03-10 11:15:00|688.86|686.96|688.06|686.66|688.86|687.56|687.96|686.56|62
1583839200000|2020-03-10 11:20:00|687.96|686.56|686.56|684.96|687.96|686.56|686.56|682.66|83
1583839500000|2020-03-10 11:25:00|686.06|684.86|685.36|683.96|686.46|685.16|685.36|683.06|183
1583839800000|2020-03-10 11:30:00|686.26|684.06|687.46|685.46|687.46|685.46|686.06|683.26|75
1583840100000|2020-03-10 11:35:00|687.56|685.66|688.16|686.56|688.26|686.56|686.86|685.26|25
1583840400000|2020-03-10 11:40:00|688.06|686.36|687.06|685.16|688.16|686.36|686.46|684.26|132
1583840700000|2020-03-10 11:45:00|686.96|685.06|683.36|681.86|686.96|685.16|683.36|680.76|284
1583841000000|2020-03-10 11:50:00|683.26|681.96|681.66|680.06|683.36|682.26|681.16|679.86|149
1583841300000|2020-03-10 11:55:00|681.36|680.16|681.56|680.16|683.26|681.36|680.96|679.36|158
1583841600000|2020-03-10 12:00:00|681.46|680.46|685.16|682.16|685.36|683.36|681.46|680.16|96
1583841900000|2020-03-10 12:05:00|685.06|682.26|681.36|679.36|685.16|682.26|681.26|679.36|56
1583842200000|2020-03-10 12:10:00|681.26|679.46|683.06|680.96|683.36|681.36|680.86|679.46|1102
1583842500000|2020-03-10 12:15:00|683.16|681.06|681.56|679.36|683.26|681.06|681.06|679.36|90
1583842800000|2020-03-10 12:20:00|681.46|679.46|680.56|678.46|681.66|679.76|680.36|678.36|75
1583843100000|2020-03-10 12:25:00|680.46|678.36|679.36|677.66|680.76|679.36|679.36|676.96|136
1583843400000|2020-03-10 12:30:00|679.26|677.56|680.66|678.46|681.86|679.46|678.46|677.36|71
1583843700000|2020-03-10 12:35:00|680.56|678.36|679.36|677.26|680.76|678.56|678.36|677.06|86
1583844000000|2020-03-10 12:40:00|679.15|677.05|676.75|675.45|679.75|677.75|676.35|674.75|116
1583844300000|2020-03-10 12:45:00|677.55|675.75|680.65|678.45|680.85|678.65|677.05|675.75|20
1583844600000|2020-03-10 12:50:00|680.55|678.55|683.85|681.35|684.95|682.65|680.45|678.25|93
1583844900000|2020-03-10 12:55:00|683.95|681.45|679.05|676.45|683.95|682.15|679.05|676.25|8
1583845200000|2020-03-10 13:00:00|679.65|676.35|681.45|676.65|683.55|680.35|679.65|676.35|20
1583845500000|2020-03-10 13:05:00|681.55|676.55|680.85|676.85|682.65|680.25|680.85|676.35|1
1583845800000|2020-03-10 13:10:00|680.75|676.95|681.85|677.65|682.65|680.15|680.75|676.75|22
1583846100000|2020-03-10 13:15:00|681.75|678.45|680.45|679.05|681.75|679.35|680.45|678.45|1
1583846400000|2020-03-10 13:20:00|681.25|679.15|680.85|678.65|682.75|680.85|680.25|678.65|49
1583846700000|2020-03-10 13:25:00|680.75|678.75|680.75|678.85|681.35|679.25|680.45|678.65|44
1583847000000|2020-03-10 13:30:00|680.65|678.95|682.15|680.75|683.65|680.85|680.25|678.95|127
1583847300000|2020-03-10 13:35:00|682.35|679.45|679.35|678.25|682.35|679.55|678.75|677.45|50
1583847600000|2020-03-10 13:40:00|679.25|678.15|679.35|676.25|679.35|678.25|678.25|676.15|48
1583847900000|2020-03-10 13:45:00|679.15|676.35|677.05|675.15|679.25|677.95|676.45|675.15|61
1583848200000|2020-03-10 13:50:00|676.95|674.45|678.15|676.05|678.85|676.85|675.15|673.25|200
1583848500000|2020-03-10 13:55:00|678.05|675.95|676.75|674.55|678.85|676.85|676.65|674.45|56
1583848800000|2020-03-10 14:00:00|676.65|674.65|679.35|677.75|679.35|677.85|676.05|673.85|32
1583849100000|2020-03-10 14:05:00|679.95|677.85|682.05|680.15|682.35|680.25|678.45|676.35|40
1583849400000|2020-03-10 14:10:00|681.95|679.85|680.95|679.85|682.35|680.75|680.85|679.05|59
1583849700000|2020-03-10 14:15:00|681.75|679.95|681.05|679.65|682.35|680.55|680.25|678.05|95
1583850000000|2020-03-10 14:20:00|681.15|679.75|680.55|678.65|682.45|681.35|680.45|678.55|73
1583850300000|2020-03-10 14:25:00|680.65|678.35|678.95|677.55|680.65|678.65|678.85|677.45|7
1583850600000|2020-03-10 14:30:00|678.85|677.65|676.95|675.05|678.95|677.65|676.25|674.45|77
1583850900000|2020-03-10 14:35:00|676.85|675.15|675.75|673.55|678.05|676.15|674.45|672.65|82
1583851200000|2020-03-10 14:40:00|675.85|673.65|674.95|673.45|675.95|674.05|674.35|672.75|59
1583851500000|2020-03-10 14:45:00|674.85|673.35|672.45|670.55|675.45|674.05|671.65|670.25|151
1583851800000|2020-03-10 14:50:00|672.35|670.65|669.25|667.25|672.35|670.75|668.65|667.25|182
1583852100000|2020-03-10 14:55:00|668.55|666.95|669.25|667.25|672.35|671.25|668.55|666.95|33
1583852400000|2020-03-10 15:00:00|669.15|667.15|668.25|666.35|669.75|667.85|665.95|664.15|69
1583852700000|2020-03-10 15:05:00|668.15|666.25|669.85|667.75|670.25|668.15|667.25|665.45|59
1583853000000|2020-03-10 15:10:00|669.75|667.65|667.65|666.25|669.75|667.75|666.55|665.05|165
1583853300000|2020-03-10 15:15:00|667.55|666.35|664.66|662.66|667.75|666.45|664.58|662.58|193
1583853600000|2020-03-10 15:20:00|664.67|662.67|659.91|657.91|665.13|663.13|659.71|657.71|0
1583853900000|2020-03-10 15:25:00|659.9|657.9|658.35|656.35|661.9|659.9|658.31|656.31|343
1583854200000|2020-03-10 15:30:00|658.21|656.21|657.55|655.55|659.75|657.75|657.09|655.09|0
1583854500000|2020-03-10 15:35:00|657.52|655.52|657.7|655.7|658.05|656.05|655.91|653.91|24
1583854800000|2020-03-10 15:40:00|657.71|655.71|662.16|660.16|662.38|660.38|655.52|653.52|0
1583855100000|2020-03-10 15:45:00|662.15|660.15|664.1|662.1|666.32|664.32|661.07|659.07|0
1583855400000|2020-03-10 15:50:00|664.05|662.05|659.43|657.43|664.81|662.81|658.57|656.57|0
1583855700000|2020-03-10 15:55:00|659.44|657.44|660.64|658.64|662.7|660.7|657.68|655.68|0
1583856000000|2020-03-10 16:00:00|660.69|658.69|662.79|660.79|665.68|663.68|660.59|658.59|0
1583856300000|2020-03-10 16:05:00|662.8|660.8|663.16|661.16|664.59|662.59|662.09|660.09|0
1583856600000|2020-03-10 16:10:00|663.15|661.15|668.08|666.08|668.37|666.37|662.91|660.91|0
1583856900000|2020-03-10 16:15:00|668.14|666.14|666.94|664.94|669.5|667.5|666.03|664.03|0
1583857200000|2020-03-10 16:20:00|666.95|664.95|665.27|663.27|666.97|664.97|663.52|661.52|0
1583857500000|2020-03-10 16:25:00|665.26|663.26|660.66|658.66|665.65|663.65|660.66|658.66|0
1583857800000|2020-03-10 16:30:00|660.65|658.65|659.11|657.11|661.42|659.42|656.92|654.92|0
1583858100000|2020-03-10 16:35:00|659.27|657.27|663.09|661.09|663.38|661.38|657.48|655.48|0
1583858400000|2020-03-10 16:40:00|663.08|661.08|663.95|661.95|663.96|661.96|659.56|657.56|0
1583858700000|2020-03-10 16:45:00|664.01|662.01|663.57|661.57|664.83|662.83|663.19|661.19|0
1583859000000|2020-03-10 16:50:00|663.58|661.58|666.3|664.3|666.73|664.73|662.67|660.67|0
1583859300000|2020-03-10 16:55:00|666.36|664.36|665.51|663.51|667.17|665.17|665.5|663.5|0
1583859600000|2020-03-10 17:00:00|665.52|663.52|663.67|661.67|665.74|663.74|662.9|660.9|0
1583859900000|2020-03-10 17:05:00|663.69|661.69|667.65|665.65|667.65|665.65|662.32|660.32|0
1583860200000|2020-03-10 17:10:00|667.63|665.63|667.75|665.75|668.12|666.12|665.8|663.8|0
1583860500000|2020-03-10 17:15:00|667.89|665.89|668.89|666.89|669.52|667.52|666.43|664.43|0
1583860800000|2020-03-10 17:20:00|668.75|666.75|668.42|666.42|670.82|668.82|668.04|666.04|0
1583861100000|2020-03-10 17:25:00|668.43|666.43|666.78|664.78|668.44|666.44|666.07|664.07|0
1583861400000|2020-03-10 17:30:00|666.81|664.81|668.01|666.01|668.53|666.53|665.57|663.57|0
1583861700000|2020-03-10 17:35:00|668.04|666.04|665.1|663.1|668.21|666.21|664.1|662.1|0
1583862000000|2020-03-10 17:40:00|665.11|663.11|664.78|662.78|666.26|664.26|664.21|662.21|0
1583862300000|2020-03-10 17:45:00|664.76|662.76|663.2|661.2|664.76|662.76|662.59|660.59|0
1583862600000|2020-03-10 17:50:00|663.25|661.25|661.86|659.86|664.13|662.13|661.62|659.62|0
1583862900000|2020-03-10 17:55:00|661.85|659.85|662.07|660.07|662.9|660.9|661.18|659.18|0
1583863200000|2020-03-10 18:00:00|662.06|660.06|661.62|659.62|662.24|660.24|660.46|658.46|0
1583863500000|2020-03-10 18:05:00|661.61|659.61|664.16|662.16|664.17|662.17|660.29|658.29|0
1583863800000|2020-03-10 18:10:00|664.15|662.15|667.03|665.03|667.03|665.03|663.2|661.2|0
1583864100000|2020-03-10 18:15:00|667.02|665.02|667.12|665.12|668.07|666.07|666.21|664.21|0
1583864400000|2020-03-10 18:20:00|667.13|665.13|664.61|662.61|668.28|666.28|664.38|662.38|0
1583864700000|2020-03-10 18:25:00|664.58|662.58|667.88|665.88|668.49|666.49|664.2|662.2|0
1583865000000|2020-03-10 18:30:00|668.02|666.02|669.72|667.72|670.05|668.05|667.54|665.54|0
1583865300000|2020-03-10 18:35:00|669.73|667.73|670.35|668.35|671.59|669.59|669.73|667.73|0
1583865600000|2020-03-10 18:40:00|670.36|668.36|674.84|672.84|674.93|672.93|670.13|668.13|0
1583865900000|2020-03-10 18:45:00|674.91|672.91|679.57|677.57|679.74|677.74|674.41|672.41|0
1583866200000|2020-03-10 18:50:00|679.71|677.71|677.34|675.34|679.8|677.8|676.33|674.33|0
1583866500000|2020-03-10 18:55:00|677.35|675.35|676.09|674.09|678.45|676.45|675.19|673.19|0
1583866800000|2020-03-10 19:00:00|676.1|674.1|678.79|676.79|678.88|676.88|675.31|673.31|0
1583867100000|2020-03-10 19:05:00|678.63|676.63|677.71|675.71|680.01|678.01|677.5|675.5|0
1583867400000|2020-03-10 19:10:00|677.73|675.73|680.45|678.45|680.64|678.64|677.51|675.51|0
1583867700000|2020-03-10 19:15:00|680.52|678.52|685.01|683.01|685.25|683.25|678.91|676.91|0
1583868000000|2020-03-10 19:20:00|684.97|682.97|683.6|681.6|685.42|683.42|683.41|681.41|0
1583868300000|2020-03-10 19:25:00|683.58|681.58|680.17|678.17|683.59|681.59|679.96|677.96|0
1583868600000|2020-03-10 19:30:00|680.18|678.18|678.36|676.36|681.12|679.12|676.98|674.98|0
1583868900000|2020-03-10 19:35:00|678.33|676.33|680.86|678.86|681.53|679.53|678.25|676.25|0
1583869200000|2020-03-10 19:40:00|680.8|678.8|680.06|678.06|682.28|680.28|680.05|678.05|0
1583869500000|2020-03-10 19:45:00|680.07|678.07|684.45|682.45|684.9|682.9|680.05|678.05|0
1583869800000|2020-03-10 19:50:00|684.44|682.44|686.04|684.04|686.05|684.05|683.54|681.54|0
1583870100000|2020-03-10 19:55:00|686.06|684.06|686.04|684.04|687.17|685.17|684.7|682.7|0
1583870400000|2020-03-10 20:00:00|686.01|684.01|684.49|682.49|686.01|684.01|683.93|681.93|0
1583870700000|2020-03-10 20:05:00|684.48|682.48|683.36|681.36|685.22|683.22|682.68|680.68|0
1583871000000|2020-03-10 20:10:00|683.29|681.29|682.9|680.9|683.52|681.52|682.02|680.02|0
1583871300000|2020-03-10 20:15:00|682.96|680.96|683.29|681.29|683.58|681.58|682.71|680.71|0
1583871600000|2020-03-10 20:20:00|683.35|681.35|684.07|682.07|684.07|682.07|683.35|681.35|0
1583871900000|2020-03-10 20:25:00|684.13|682.13|685.06|683.06|685.84|683.84|684.13|682.13|0
1583872200000|2020-03-10 20:30:00|685.13|683.13|686.32|684.32|686.73|684.73|684.73|682.73|0
1583872500000|2020-03-10 20:35:00|686.35|684.35|685.08|683.08|686.42|684.42|684.52|682.52|0
1583872800000|2020-03-10 20:40:00|685.02|683.02|685.1|683.1|685.2|683.2|684.2|682.2|0
1583873100000|2020-03-10 20:45:00|685.09|683.09|685.9|683.9|685.9|683.9|684.73|682.73|0
1583873400000|2020-03-10 20:50:00|685.89|683.89|685.87|683.87|686.29|684.29|685.43|683.43|0
1583873700000|2020-03-10 20:55:00|685.88|683.88|686.58|684.58|686.68|684.68|685.68|683.68|0
1583874000000|2020-03-10 21:00:00|686.63|684.63|686.35|684.35|686.63|684.63|686.18|684.18|0
1583874300000|2020-03-10 21:05:00|686.37|684.37|686.14|684.14|686.37|684.37|686.05|684.05|0
1583874600000|2020-03-10 21:10:00|686.13|684.13|686.01|684.01|686.18|684.18|685.99|683.99|0
1583874900000|2020-03-10 21:15:00|685.99|683.99|685.88|683.88|685.99|683.99|685.88|683.88|0
1583875200000|2020-03-10 21:20:00|685.9|683.9|685.67|683.67|685.9|683.9|685.58|683.58|0
1583875500000|2020-03-10 21:25:00|685.63|683.63|685.5|683.5|685.63|683.63|685.33|683.33|0
1583875800000|2020-03-10 21:30:00|685.54|683.54|685.56|683.56|685.56|683.56|685.35|683.35|0
1583876100000|2020-03-10 21:35:00|685.5|683.5|685.58|683.58|685.6|683.6|685.5|683.5|0
1583876400000|2020-03-10 21:40:00|685.6|683.6|685.28|683.28|685.64|683.64|685.18|683.18|0
1583876700000|2020-03-10 21:45:00|685.27|683.27|685.4|683.4|685.74|683.74|685.27|683.27|0
1583877000000|2020-03-10 21:50:00|685.46|683.46|684.04|682.04|685.46|683.46|684.04|682.04|0
1583877300000|2020-03-10 21:55:00|683.85|681.85|684.21|682.21|684.64|682.64|683.78|681.78|0
1583877600000|2020-03-10 22:00:00|683.72|681.72|680.84|678.84|684.62|682.62|680.53|678.53|0
1583877900000|2020-03-10 22:05:00|680.85|678.85|680.21|678.21|681.46|679.46|679.14|677.14|0
1583878200000|2020-03-10 22:10:00|680.23|678.23|678.39|676.39|680.36|678.36|678.39|676.39|0
1583878500000|2020-03-10 22:15:00|678.38|676.38|676.24|674.24|678.97|676.97|676.21|674.21|0
1583878800000|2020-03-10 22:20:00|676.26|674.26|678.58|676.58|678.59|676.59|676.11|674.11|0
1583879100000|2020-03-10 22:25:00|678.57|676.57|678.46|676.46|680.05|678.05|677.58|675.58|0
1583879400000|2020-03-10 22:30:00|678.45|676.45|679.26|677.26|679.8|677.8|678.18|676.18|0
1583879700000|2020-03-10 22:35:00|679.27|677.27|679.48|677.48|679.62|677.62|678.63|676.63|0
1583880000000|2020-03-10 22:40:00|679.49|677.49|678.92|676.92|680.29|678.29|678.92|676.92|0
1583880300000|2020-03-10 22:45:00|678.93|676.93|675.51|673.51|679.26|677.26|675.01|673.01|0
1583880600000|2020-03-10 22:50:00|675.53|673.53|674.36|672.36|676.31|674.31|673.99|671.99|0
1583880900000|2020-03-10 22:55:00|674.37|672.37|675.23|673.23|675.58|673.58|673.86|671.86|0
1583881200000|2020-03-10 23:00:00|675.25|673.25|675.85|673.85|677.53|675.53|674.67|672.67|0
1583881500000|2020-03-10 23:05:00|675.96|673.96|674.64|672.64|675.96|673.96|674.24|672.24|0
1583881800000|2020-03-10 23:10:00|674.62|672.62|674|672|674.62|672.62|673.75|671.75|0
1583882100000|2020-03-10 23:15:00|674.04|672.04|674.07|672.07|674.64|672.64|673.9|671.9|0
1583882400000|2020-03-10 23:20:00|674.06|672.06|673.86|671.86|674.64|672.64|673.8|671.8|0
1583882700000|2020-03-10 23:25:00|673.82|671.82|673.86|671.86|674.56|672.56|673.37|671.37|0
1583883000000|2020-03-10 23:30:00|673.87|671.87|672.48|670.48|674.64|672.64|672.23|670.23|0
1583883300000|2020-03-10 23:35:00|672.49|670.49|671.18|669.18|672.88|670.88|671.18|669.18|0
1583883600000|2020-03-10 23:40:00|671.16|669.16|669.26|667.26|671.54|669.54|669.26|667.26|0
1583883900000|2020-03-10 23:45:00|669.27|667.27|669.32|667.32|670.31|668.31|668.35|666.35|0
1583884200000|2020-03-10 23:50:00|669.33|667.33|670.45|668.45|670.73|668.73|668.7|666.7|0
1583884500000|2020-03-10 23:55:00|670.46|668.46|672.58|670.58|672.85|670.85|670.36|668.36|0
1583884800000|2020-03-11 00:00:00|672.59|670.59|672.37|670.37|673.14|671.14|670.57|668.57|0
1583885100000|2020-03-11 00:05:00|672.43|670.43|672.38|670.38|673.09|671.09|670.99|668.99|0
1583885400000|2020-03-11 00:10:00|672.37|670.37|675.76|673.76|676.16|674.16|672.28|670.28|0
1583885700000|2020-03-11 00:15:00|675.7|673.7|675.71|673.71|676.51|674.51|674.97|672.97|0
1583886000000|2020-03-11 00:20:00|675.72|673.72|674|672|676.16|674.16|673.97|671.97|0
1583886300000|2020-03-11 00:25:00|673.99|671.99|673.52|671.52|674.32|672.32|673.33|671.33|0
1583886600000|2020-03-11 00:30:00|673.47|671.47|670.98|668.98|673.94|671.94|670.74|668.74|0
1583886900000|2020-03-11 00:35:00|670.97|668.97|672.25|670.25|672.47|670.47|670.4|668.4|0
1583887200000|2020-03-11 00:40:00|672.26|670.26|670.4|668.4|673.18|671.18|669.73|667.73|0
1583887500000|2020-03-11 00:45:00|670.41|668.41|670.29|668.29|671.16|669.16|669.54|667.54|0
1583887800000|2020-03-11 00:50:00|670.28|668.28|669.86|667.86|670.52|668.52|669.57|667.57|0
1583888100000|2020-03-11 00:55:00|669.85|667.85|671.71|669.71|671.71|669.71|669.66|667.66|0
1583888400000|2020-03-11 01:00:00|671.72|669.72|673.27|671.27|674.98|672.98|671.68|669.68|0
1583888700000|2020-03-11 01:05:00|673.26|671.26|674.56|672.56|675.32|673.32|673.25|671.25|0
1583889000000|2020-03-11 01:10:00|674.57|672.57|673.36|671.36|675.24|673.24|672.91|670.91|0
1583889300000|2020-03-11 01:15:00|673.35|671.35|673.05|671.05|673.64|671.64|672.41|670.41|0
1583889600000|2020-03-11 01:20:00|673.04|671.04|673.05|671.05|673.49|671.49|672.13|670.13|0
1583889900000|2020-03-11 01:25:00|673.06|671.06|670.27|668.27|673.26|671.26|670.27|668.27|0
1583890200000|2020-03-11 01:30:00|670.26|668.26|671.55|669.55|671.81|669.81|670.06|668.06|0
1583890500000|2020-03-11 01:35:00|671.52|669.52|667.5|665.5|671.79|669.79|667.29|665.29|0
1583890800000|2020-03-11 01:40:00|667.51|665.51|665.64|663.64|669.31|667.31|665.22|663.22|0
1583891100000|2020-03-11 01:45:00|665.59|663.59|667.28|665.28|667.29|665.29|665.43|663.43|0
1583891400000|2020-03-11 01:50:00|667.29|665.29|668.13|666.13|669.22|667.22|666.82|664.82|0
1583891700000|2020-03-11 01:55:00|668.14|666.14|668.43|666.43|668.81|666.81|667.48|665.48|0
1583892000000|2020-03-11 02:00:00|668.42|666.42|667.51|665.51|668.43|666.43|666.15|664.15|0
1583892300000|2020-03-11 02:05:00|667.5|665.5|666.12|664.12|667.65|665.65|666.1|664.1|0
1583892600000|2020-03-11 02:10:00|666.1|664.1|667.24|665.24|668.1|666.1|665.44|663.44|0
1583892900000|2020-03-11 02:15:00|667.25|665.25|666.35|664.35|667.25|665.25|665.02|663.02|0
1583893200000|2020-03-11 02:20:00|666.36|664.36|669|667|669.01|667.01|666.36|664.36|0
1583893500000|2020-03-11 02:25:00|669.01|667.01|670.81|668.81|671.57|669.57|668.58|666.58|0
1583893800000|2020-03-11 02:30:00|670.8|668.8|669.49|667.49|671.44|669.44|668.81|666.81|0
1583894100000|2020-03-11 02:35:00|669.5|667.5|669.72|667.72|670.61|668.61|669.24|667.24|0
1583894400000|2020-03-11 02:40:00|669.73|667.73|668.98|666.98|669.97|667.97|668.54|666.54|0
1583894700000|2020-03-11 02:45:00|668.97|666.97|668.96|666.96|669.23|667.23|668.19|666.19|0
1583895000000|2020-03-11 02:50:00|668.95|666.95|668.98|666.98|668.98|666.98|667.82|665.82|0
1583895300000|2020-03-11 02:55:00|668.99|666.99|668.93|666.93|669.87|667.87|668.13|666.13|0
1583895600000|2020-03-11 03:00:00|668.94|666.94|668.49|666.49|668.94|666.94|667.15|665.15|0
1583895900000|2020-03-11 03:05:00|668.48|666.48|669.46|667.46|670.53|668.53|668.27|666.27|0
1583896200000|2020-03-11 03:10:00|669.52|667.52|670.1|668.1|670.82|668.82|669.19|667.19|0
1583896500000|2020-03-11 03:15:00|670.16|668.16|670.78|668.78|671.02|669.02|670.1|668.1|0
1583896800000|2020-03-11 03:20:00|670.79|668.79|670.85|668.85|671.29|669.29|669.69|667.69|0
1583897100000|2020-03-11 03:25:00|670.87|668.87|670.11|668.11|671.51|669.51|669.91|667.91|0
1583897400000|2020-03-11 03:30:00|670.1|668.1|668.8|666.8|670.1|668.1|668.37|666.37|0
1583897700000|2020-03-11 03:35:00|668.81|666.81|668.15|666.15|669.01|667.01|667.9|665.9|0
1583898000000|2020-03-11 03:40:00|668.14|666.14|667.93|665.93|668.17|666.17|666.57|664.57|0
1583898300000|2020-03-11 03:45:00|667.92|665.92|668.17|666.17|668.84|666.84|667.28|665.28|0
1583898600000|2020-03-11 03:50:00|668.16|666.16|668.24|666.24|668.67|666.67|667.54|665.54|0
1583898900000|2020-03-11 03:55:00|668.23|666.23|669.92|667.92|670.18|668.18|668.13|666.13|0
1583899200000|2020-03-11 04:00:00|669.93|667.93|669.52|667.52|669.93|667.93|668.4|666.4|0
1583899500000|2020-03-11 04:05:00|669.51|667.51|669.16|667.16|669.54|667.54|668.39|666.39|0
1583899800000|2020-03-11 04:10:00|669.15|667.15|668.87|666.87|669.73|667.73|668.82|666.82|0
1583900100000|2020-03-11 04:15:00|668.88|666.88|668.78|666.78|669.22|667.22|668.36|666.36|0
1583900400000|2020-03-11 04:20:00|668.77|666.77|668.82|666.82|669.69|667.69|668.34|666.34|0
1583900700000|2020-03-11 04:25:00|668.83|666.83|668.34|666.34|669.49|667.49|668.12|666.12|0
1583901000000|2020-03-11 04:30:00|668.33|666.33|668.32|666.32|668.99|666.99|667.9|665.9|0
1583901300000|2020-03-11 04:35:00|668.31|666.31|668.55|666.55|669.26|667.26|668.14|666.14|0
1583901600000|2020-03-11 04:40:00|668.54|666.54|668.57|666.57|669.19|667.19|668.07|666.07|0
1583901900000|2020-03-11 04:45:00|668.55|666.55|667.65|665.65|669.23|667.23|667.44|665.44|0
1583902200000|2020-03-11 04:50:00|667.66|665.66|667.22|665.22|668.13|666.13|667.12|665.12|0
1583902500000|2020-03-11 04:55:00|667.23|665.23|666.87|664.87|667.7|665.7|666.83|664.83|0
1583902800000|2020-03-11 05:00:00|666.88|664.88|664.11|662.11|667.08|665.08|663.06|661.06|0
1583903100000|2020-03-11 05:05:00|664.1|662.1|661.94|659.94|664.98|662.98|661.93|659.93|0
1583903400000|2020-03-11 05:10:00|661.95|659.95|662.53|660.53|663.17|661.17|661.48|659.48|0
1583903700000|2020-03-11 05:15:00|662.52|660.52|662.75|660.75|663.22|661.22|662.12|660.12|0
1583904000000|2020-03-11 05:20:00|662.74|660.74|662.54|660.54|663.2|661.2|661.9|659.9|0
1583904300000|2020-03-11 05:25:00|662.55|660.55|663.03|661.03|663.88|661.88|662.34|660.34|0
1583904600000|2020-03-11 05:30:00|662.99|660.99|661.94|659.94|663.28|661.28|661.39|659.39|0
1583904900000|2020-03-11 05:35:00|661.95|659.95|661.93|659.93|661.95|659.95|660.86|658.86|0
1583905200000|2020-03-11 05:40:00|661.97|659.97|662.15|660.15|663|661|660.67|658.67|0
1583905500000|2020-03-11 05:45:00|662.16|660.16|661.79|659.79|662.63|660.63|661.15|659.15|0
1583905800000|2020-03-11 05:50:00|661.8|659.8|660|658|661.99|659.99|659.79|657.79|0
1583906100000|2020-03-11 05:55:00|660.02|658.02|660.42|658.42|660.66|658.66|657.73|655.73|0
1583906400000|2020-03-11 06:00:00|660.45|658.45|663.23|661.23|666.31|664.31|660.45|658.45|0
1583906700000|2020-03-11 06:05:00|663.2|661.2|662.45|660.45|664.19|662.19|662.33|660.33|0
1583907000000|2020-03-11 06:10:00|662.47|660.47|662.48|660.48|663.49|661.49|662.12|660.12|0
1583907300000|2020-03-11 06:15:00|662.45|660.45|662.64|660.64|664.41|662.41|662.38|660.38|0
1583907600000|2020-03-11 06:20:00|662.65|660.65|663.33|661.33|663.6|661.6|662.64|660.64|0
1583907900000|2020-03-11 06:25:00|663.32|661.32|663.86|661.86|664.27|662.27|663.29|661.29|0
1583908200000|2020-03-11 06:30:00|663.87|661.87|662.94|660.94|664.05|662.05|662.93|660.93|0
1583908500000|2020-03-11 06:35:00|662.95|660.95|661.7|659.7|663.6|661.6|661.7|659.7|0
1583908800000|2020-03-11 06:40:00|661.71|659.71|659.13|657.13|661.92|659.92|658.17|656.17|0
1583909100000|2020-03-11 06:45:00|659.21|657.21|660.65|658.65|660.75|658.75|659.19|657.19|0
1583909400000|2020-03-11 06:50:00|660.62|658.62|658.93|656.93|661.75|659.75|658.19|656.19|0
1583909700000|2020-03-11 06:55:00|658.92|656.92|659.05|657.05|659.64|657.64|658.67|656.67|0
1583910000000|2020-03-11 07:00:00|659.03|657.03|661.57|659.57|663.97|661.97|658.55|656.55|0
1583910300000|2020-03-11 07:05:00|661.55|659.55|664.12|662.12|664.86|662.86|661.17|659.17|0
1583910600000|2020-03-11 07:10:00|664.14|662.14|667.13|665.13|667.26|665.26|662.78|660.78|0
1583910900000|2020-03-11 07:15:00|667.08|665.08|666.13|664.13|668.43|666.43|666.08|664.08|0
1583911200000|2020-03-11 07:20:00|666.14|664.14|666.36|664.36|667.14|665.14|665.52|663.52|0
1583911500000|2020-03-11 07:25:00|666.37|664.37|663.94|661.94|666.95|664.95|663.83|661.83|0
1583911800000|2020-03-11 07:30:00|663.95|661.95|666.27|664.27|666.69|664.69|663.95|661.95|0
1583912100000|2020-03-11 07:35:00|666.26|664.26|666.11|664.11|667.52|665.52|665.03|663.03|0
1583912400000|2020-03-11 07:40:00|666.09|664.09|666.62|664.62|666.99|664.99|666.08|664.08|0
1583912700000|2020-03-11 07:45:00|666.6|664.6|667.02|665.02|668.56|666.56|666.07|664.07|0
1583913000000|2020-03-11 07:50:00|667.03|665.03|666.31|664.31|667.04|665.04|665.44|663.44|0
1583913300000|2020-03-11 07:55:00|666.3|664.3|669.92|667.92|669.94|667.94|665.91|663.91|0
1583913600000|2020-03-11 08:00:00|669.86|667.86|668.45|667.15|678.26|676.26|668.25|665.95|17
1583913900000|2020-03-11 08:05:00|668.35|667.25|671.05|669.25|678.05|671.65|668.35|666.75|122
1583914200000|2020-03-11 08:10:00|670.95|667.55|667.95|666.25|671.85|670.35|667.35|666.15|169
1583914500000|2020-03-11 08:15:00|668.65|666.35|665.25|663.35|668.65|666.95|664.25|661.85|139
1583914800000|2020-03-11 08:20:00|664.65|663.45|661.35|658.95|665.25|664.05|660.05|658.45|274
1583915100000|2020-03-11 08:25:00|661.45|658.65|657.45|655.55|661.45|659.75|656.05|654.55|221
1583915400000|2020-03-11 08:30:00|657.35|654.75|659.65|657.85|661.65|660.35|654.95|652.85|129
1583915700000|2020-03-11 08:35:00|659.75|657.95|661.15|659.45|661.65|659.55|659.05|656.45|81
1583916000000|2020-03-11 08:40:00|661.33|659.73|664.93|661.33|664.93|661.93|661.33|659.23|68
1583916300000|2020-03-11 08:45:00|665.03|661.53|665.13|662.53|666.43|664.13|663.93|661.53|46
1583916600000|2020-03-11 08:50:00|665.03|662.43|663.83|661.53|667.03|664.73|663.43|660.73|79
1583916900000|2020-03-11 08:55:00|663.73|661.43|663.23|660.73|666.43|664.63|662.83|660.23|96
1583917200000|2020-03-11 09:00:00|663.13|660.83|663.13|660.93|665.33|663.13|662.33|660.43|92
1583917500000|2020-03-11 09:05:00|662.73|661.03|662.33|661.03|662.73|661.23|661.73|659.53|34
1583917800000|2020-03-11 09:10:00|662.03|660.83|662.33|661.03|662.33|661.23|661.03|659.23|175
1583918100000|2020-03-11 09:15:00|662.23|660.93|661.93|660.13|662.33|661.03|661.23|660.13|74
1583918400000|2020-03-11 09:20:00|661.83|659.83|658.73|657.03|661.83|660.13|658.03|656.33|92
1583918700000|2020-03-11 09:25:00|658.13|657.13|657.83|656.63|659.63|657.43|657.13|655.33|569
1583919000000|2020-03-11 09:30:00|657.73|656.73|655.33|654.13|660.53|656.73|655.23|652.23|441
1583919300000|2020-03-11 09:35:00|655.23|654.23|654.43|653.13|655.33|654.23|654.43|652.63|106
1583919600000|2020-03-11 09:40:00|654.33|653.03|655.33|653.83|655.33|654.23|653.73|651.83|142
1583919900000|2020-03-11 09:45:00|656.03|653.73|656.03|653.73|657.63|656.13|655.83|653.63|46
1583920200000|2020-03-11 09:50:00|655.93|653.63|657.23|654.93|657.23|654.93|654.93|652.43|59
1583920500000|2020-03-11 09:55:00|657.33|655.03|657.53|655.43|657.53|655.43|655.43|653.23|3
1583920800000|2020-03-11 10:00:00|657.63|655.53|657.43|655.33|658.03|655.93|655.53|653.63|41
1583921100000|2020-03-11 10:05:00|657.33|655.23|656.53|654.33|657.63|655.43|656.03|653.63|28
1583921400000|2020-03-11 10:10:00|656.43|654.23|655.83|654.23|657.03|655.13|655.83|653.83|6
1583921700000|2020-03-11 10:15:00|655.73|654.13|657.23|655.93|657.33|655.93|655.73|654.13|34
1583922000000|2020-03-11 10:20:00|657.13|656.03|655.33|653.43|657.33|656.03|655.13|653.43|29
1583922300000|2020-03-11 10:25:00|655.13|653.33|654.03|651.03|655.13|653.63|652.73|650.93|63
1583922600000|2020-03-11 10:30:00|654.13|651.33|655.83|653.53|658.03|655.63|653.13|650.93|52
1583922900000|2020-03-11 10:35:00|655.93|653.43|652.63|650.93|655.93|653.53|652.63|650.83|37
1583923200000|2020-03-11 10:40:00|651.83|650.83|655.43|653.63|655.73|653.63|651.83|650.13|82
1583923500000|2020-03-11 10:45:00|655.53|653.53|656.53|654.73|658.03|655.83|655.53|653.53|46
1583923800000|2020-03-11 10:50:00|656.63|654.83|656.53|654.23|657.73|656.13|656.03|654.13|21
1583924100000|2020-03-11 10:55:00|656.63|654.33|655.03|652.63|656.63|654.43|654.23|652.33|11
1583924400000|2020-03-11 11:00:00|654.93|652.53|656.03|653.83|656.23|654.13|654.33|652.53|27
1583924700000|2020-03-11 11:05:00|655.93|653.93|653.93|651.63|656.03|653.93|653.23|651.33|52
1583925000000|2020-03-11 11:10:00|653.83|651.53|653.53|651.53|653.93|652.43|652.73|651.43|102
1583925300000|2020-03-11 11:15:00|653.63|651.43|654.13|651.93|655.93|653.33|653.33|651.33|44
1583925600000|2020-03-11 11:20:00|654.03|651.83|652.33|650.33|654.03|651.93|651.83|650.13|171
1583925900000|2020-03-11 11:25:00|652.23|650.23|650.83|648.73|652.33|650.53|650.43|648.33|112
1583926200000|2020-03-11 11:30:00|650.73|648.83|651.83|650.13|651.83|650.13|650.43|648.53|51
1583926500000|2020-03-11 11:35:00|651.93|650.23|652.33|650.13|652.33|650.33|650.63|648.43|18
1583926800000|2020-03-11 11:40:00|652.23|650.23|648.23|647.03|652.23|650.23|648.23|646.63|57
1583927100000|2020-03-11 11:45:00|649.33|646.93|652.33|648.53|652.33|648.53|648.83|646.23|16
1583927400000|2020-03-11 11:50:00|651.23|648.73|650.23|648.13|651.23|649.93|649.93|647.93|16
1583927700000|2020-03-11 11:55:00|650.13|648.03|650.23|648.83|650.83|648.83|649.33|647.63|8
1583928000000|2020-03-11 12:00:00|650.13|647.73|650.33|648.13|650.33|648.23|648.63|646.63|14
1583928300000|2020-03-11 12:05:00|650.23|648.23|649.33|646.73|650.33|648.23|648.93|646.33|38
1583928600000|2020-03-11 12:10:00|649.43|646.83|650.03|648.23|650.73|648.63|649.23|646.63|11
1583928900000|2020-03-11 12:15:00|650.23|648.33|648.63|646.73|651.43|649.33|648.03|646.73|35
1583929200000|2020-03-11 12:20:00|649.73|646.83|650.43|648.83|652.53|651.43|649.23|646.83|82
1583929500000|2020-03-11 12:25:00|650.53|648.93|649.93|648.13|651.13|649.13|649.93|648.13|13
1583929800000|2020-03-11 12:30:00|649.83|648.23|648.83|646.63|650.53|648.33|648.13|645.93|24
1583930100000|2020-03-11 12:35:00|648.73|646.53|648.53|646.43|648.73|646.53|646.93|644.73|2
1583930400000|2020-03-11 12:40:00|648.48|646.33|647.48|645.48|648.48|646.33|647.28|645.18|7
1583930700000|2020-03-11 12:45:00|647.58|645.38|645.28|644.18|647.88|645.78|645.28|644.08|64
1583931000000|2020-03-11 12:50:00|645.38|644.08|645.28|643.68|645.38|644.18|644.78|642.88|172
1583931300000|2020-03-11 12:55:00|645.18|643.78|644.28|642.38|645.18|644.18|643.88|641.88|118
1583931600000|2020-03-11 13:00:00|644.18|642.28|645.28|643.98|645.28|644.08|644.18|642.28|24
1583931900000|2020-03-11 13:05:00|645.18|643.58|645.28|644.08|645.28|644.18|644.58|642.58|44
1583932200000|2020-03-11 13:10:00|645.48|644.18|644.58|643.18|645.48|644.18|644.58|642.58|124
1583932500000|2020-03-11 13:15:00|645.28|643.28|645.28|643.28|645.28|644.18|645.18|643.08|89
1583932800000|2020-03-11 13:20:00|646.38|643.38|645.78|644.68|646.38|644.68|645.28|643.28|371
1583933100000|2020-03-11 13:25:00|645.98|644.78|647.68|646.28|649.78|646.28|645.98|644.68|609
1583933400000|2020-03-11 13:30:00|647.88|646.78|648.78|646.48|649.58|647.28|646.28|644.68|250
1583933700000|2020-03-11 13:35:00|648.88|646.58|644.88|642.58|649.38|647.08|644.78|642.58|384
1583934000000|2020-03-11 13:40:00|644.98|642.68|645.78|643.48|647.68|646.48|643.48|642.08|162
1583934300000|2020-03-11 13:45:00|645.68|643.38|645.28|643.08|647.28|644.98|645.08|642.78|7
1583934600000|2020-03-11 13:50:00|645.18|642.98|645.88|644.28|646.98|644.58|643.58|642.18|207
1583934900000|2020-03-11 13:55:00|645.78|643.08|645.08|643.08|647.18|644.88|644.28|642.18|27
1583935200000|2020-03-11 14:00:00|644.88|643.18|644.08|641.78|645.78|643.48|642.78|640.88|53
1583935500000|2020-03-11 14:05:00|643.98|641.88|645.18|643.68|646.38|644.08|643.18|640.98|95
1583935800000|2020-03-11 14:10:00|645.08|643.88|646.28|643.98|647.28|645.18|643.98|642.28|57
1583936100000|2020-03-11 14:15:00|646.08|643.88|649.58|647.98|649.78|647.98|645.48|643.58|237
1583936400000|2020-03-11 14:20:00|649.68|647.58|648.48|646.98|650.28|648.38|647.98|646.78|290
1583936700000|2020-03-11 14:25:00|648.38|647.18|646.58|644.28|649.38|647.28|645.78|644.08|86
1583937000000|2020-03-11 14:30:00|646.48|644.18|647.38|645.28|647.48|645.28|644.98|643.48|9
1583937300000|2020-03-11 14:35:00|647.28|645.18|644.98|642.78|647.38|645.38|643.68|642.48|5
1583937600000|2020-03-11 14:40:00|644.88|642.68|643.38|641.38|644.98|643.48|643.28|641.28|86
1583937900000|2020-03-11 14:45:00|643.48|641.28|644.08|641.98|644.98|643.08|643.18|641.28|70
1583938200000|2020-03-11 14:50:00|644.18|641.88|644.98|642.98|647.08|645.08|643.78|641.88|46
1583938500000|2020-03-11 14:55:00|645.08|643.08|646.28|644.48|647.68|645.58|644.28|642.18|583
1583938800000|2020-03-11 15:00:00|646.38|644.38|643.58|642.48|647.38|644.98|643.58|642.48|69
1583939100000|2020-03-11 15:05:00|643.68|641.58|644.48|643.18|645.38|643.28|642.38|640.88|113
1583939400000|2020-03-11 15:10:00|644.44|643.14|643.54|642.14|644.64|643.14|642.44|640.84|147
1583939700000|2020-03-11 15:15:00|643.44|642.24|639.32|637.32|644.04|642.44|639.14|637.14|288
1583940000000|2020-03-11 15:20:00|639.31|637.31|637.24|635.24|639.74|637.74|637.06|635.06|0
1583940300000|2020-03-11 15:25:00|637.25|635.25|636.97|634.97|637.91|635.91|636.54|634.54|2184
1583940600000|2020-03-11 15:30:00|637.01|635.01|638.27|636.27|638.61|636.61|636.16|634.16|0
1583940900000|2020-03-11 15:35:00|638.28|636.28|640.46|638.46|640.68|638.68|637.41|635.41|70
1583941200000|2020-03-11 15:40:00|640.45|638.45|638.77|636.77|640.89|638.89|638.77|636.77|0
1583941500000|2020-03-11 15:45:00|638.76|636.76|639.93|637.93|640.18|638.18|637.86|635.86|0
1583941800000|2020-03-11 15:50:00|639.94|637.94|639.04|637.04|641|639|638.57|636.57|0
1583942100000|2020-03-11 15:55:00|638.99|636.99|639.15|637.15|639.56|637.56|638.05|636.05|0
1583942400000|2020-03-11 16:00:00|639.17|637.17|640.17|638.17|640.38|638.38|638.12|636.12|0
1583942700000|2020-03-11 16:05:00|640.16|638.16|641.6|639.6|641.61|639.61|639.53|637.53|0
1583943000000|2020-03-11 16:10:00|641.58|639.58|642.64|640.64|643.29|641.29|641.39|639.39|0
1583943300000|2020-03-11 16:15:00|642.63|640.63|643.27|641.27|644.2|642.2|642.28|640.28|0
1583943600000|2020-03-11 16:20:00|643.26|641.26|641.2|639.2|644.09|642.09|640.99|638.99|0
1583943900000|2020-03-11 16:25:00|641.21|639.21|637.79|635.79|641.21|639.21|637.79|635.79|0
1583944200000|2020-03-11 16:30:00|637.78|635.78|639.22|637.22|639.58|637.58|637.54|635.54|0
1583944500000|2020-03-11 16:35:00|639.27|637.27|637.7|635.7|639.45|637.45|637.51|635.51|0
1583944800000|2020-03-11 16:40:00|637.71|635.71|636.25|634.25|638.14|636.14|635.79|633.79|0
1583945100000|2020-03-11 16:45:00|636.26|634.26|636.03|634.03|637.29|635.29|635.75|633.75|0
1583945400000|2020-03-11 16:50:00|636.04|634.04|636.93|634.93|638.24|636.24|635.8|633.8|0
1583945700000|2020-03-11 16:55:00|636.92|634.92|637.4|635.4|637.75|635.75|635.71|633.71|0
1583946000000|2020-03-11 17:00:00|637.41|635.41|634.52|632.52|637.42|635.42|634.4|632.4|0
1583946300000|2020-03-11 17:05:00|634.51|632.51|634.64|632.64|636.07|634.07|634.06|632.06|0
1583946600000|2020-03-11 17:10:00|634.65|632.65|634.34|632.34|635.35|633.35|634.09|632.09|0
1583946900000|2020-03-11 17:15:00|634.32|632.32|635.43|633.43|636.01|634.01|634.31|632.31|0
1583947200000|2020-03-11 17:20:00|635.4|633.4|634.96|632.96|636.67|634.67|634.95|632.95|0
1583947500000|2020-03-11 17:25:00|634.97|632.97|637.24|635.24|637.45|635.45|634.73|632.73|0
1583947800000|2020-03-11 17:30:00|637.26|635.26|636.38|634.38|638.08|636.08|636.19|634.19|0
1583948100000|2020-03-11 17:35:00|636.39|634.39|635.15|633.15|636.59|634.59|635.12|633.12|0
1583948400000|2020-03-11 17:40:00|635.14|633.14|634.43|632.43|635.73|633.73|634.26|632.26|0
1583948700000|2020-03-11 17:45:00|634.42|632.42|636.16|634.16|636.64|634.64|634.02|632.02|0
1583949000000|2020-03-11 17:50:00|636.15|634.15|635.07|633.07|636.36|634.36|634.64|632.64|0
1583949300000|2020-03-11 17:55:00|635.08|633.08|635.98|633.98|636.88|634.88|635.08|633.08|0
1583949600000|2020-03-11 18:00:00|635.99|633.99|633.71|631.71|636.66|634.66|633.7|631.7|0
1583949900000|2020-03-11 18:05:00|633.73|631.73|632.16|630.16|634.9|632.9|631.76|629.76|0
1583950200000|2020-03-11 18:10:00|632.1|630.1|631.78|629.78|632.6|630.6|631.57|629.57|0
1583950500000|2020-03-11 18:15:00|631.77|629.77|631.17|629.17|632.83|630.83|631.17|629.17|0
1583950800000|2020-03-11 18:20:00|631.16|629.16|630.79|628.79|631.79|629.79|630.48|628.48|0
1583951100000|2020-03-11 18:25:00|630.78|628.78|630.94|628.94|631.79|629.79|630.35|628.35|0
1583951400000|2020-03-11 18:30:00|630.93|628.93|630.83|628.83|633.15|631.15|630.61|628.61|0
1583951700000|2020-03-11 18:35:00|630.85|628.85|632.07|630.07|632.89|630.89|630.41|628.41|0
1583952000000|2020-03-11 18:40:00|632.06|630.06|630.93|628.93|633.88|631.88|630.67|628.67|0
1583952300000|2020-03-11 18:45:00|630.95|628.95|630.82|628.82|632.97|630.97|630.82|628.82|0
1583952600000|2020-03-11 18:50:00|630.83|628.83|630.06|628.06|632.16|630.16|629.37|627.37|0
1583952900000|2020-03-11 18:55:00|630.1|628.1|629.81|627.81|631.75|629.75|629.62|627.62|0
1583953200000|2020-03-11 19:00:00|629.82|627.82|628.77|626.77|631.05|629.05|628.74|626.74|0
1583953500000|2020-03-11 19:05:00|628.76|626.76|625.45|623.45|628.99|626.99|625.42|623.42|0
1583953800000|2020-03-11 19:10:00|625.46|623.46|624.6|622.6|626.75|624.75|624.6|622.6|0
1583954100000|2020-03-11 19:15:00|624.62|622.62|626.57|624.57|627.32|625.32|624.6|622.6|0
1583954400000|2020-03-11 19:20:00|626.59|624.59|624.73|622.73|626.93|624.93|624.71|622.71|0
1583954700000|2020-03-11 19:25:00|624.75|622.75|628.33|626.33|628.59|626.59|624.75|622.75|0
1583955000000|2020-03-11 19:30:00|628.28|626.28|631.28|629.28|632.83|630.83|627.32|625.32|0
1583955300000|2020-03-11 19:35:00|631.4|629.4|632.64|630.64|633.83|631.83|630.17|628.17|0
1583955600000|2020-03-11 19:40:00|632.68|630.68|631.97|629.97|634.17|632.17|631.53|629.53|0
1583955900000|2020-03-11 19:45:00|632.02|630.02|632.99|630.99|633.84|631.84|630.99|628.99|0
1583956200000|2020-03-11 19:50:00|632.94|630.94|631.44|629.44|633.9|631.9|629.25|627.25|0
1583956500000|2020-03-11 19:55:00|631.45|629.45|631.34|629.34|632.73|630.73|630.85|628.85|0
1583956800000|2020-03-11 20:00:00|631.35|629.35|630.04|628.04|631.35|629.35|629.79|627.79|0
1583957100000|2020-03-11 20:05:00|630.03|628.03|631.7|629.7|631.86|629.86|630.03|628.03|0
1583957400000|2020-03-11 20:10:00|631.71|629.71|631.26|629.26|632|630|630.97|628.97|0
1583957700000|2020-03-11 20:15:00|631.24|629.24|631.35|629.35|631.44|629.44|631.09|629.09|0
1583958000000|2020-03-11 20:20:00|631.32|629.32|631.7|629.7|631.7|629.7|631.17|629.17|0
1583958300000|2020-03-11 20:25:00|631.68|629.68|631.44|629.44|631.68|629.68|631.26|629.26|0
1583958600000|2020-03-11 20:30:00|631.45|629.45|631.05|629.05|631.46|629.46|630.63|628.63|0
1583958900000|2020-03-11 20:35:00|631.04|629.04|632.38|630.38|632.41|630.41|630.88|628.88|0
1583959200000|2020-03-11 20:40:00|632.39|630.39|632.29|630.29|632.42|630.42|631.97|629.97|0
1583959500000|2020-03-11 20:45:00|632.32|630.32|632.41|630.41|632.43|630.43|631.79|629.79|0
1583959800000|2020-03-11 20:50:00|632.36|630.36|630.39|628.39|632.44|630.44|630.35|628.35|0
1583960100000|2020-03-11 20:55:00|630.4|628.4|630.71|628.71|631.01|629.01|630.33|628.33|0
1583960400000|2020-03-11 21:00:00|630.7|628.7|630.36|628.36|630.74|628.74|630.27|628.27|0
1583960700000|2020-03-11 21:05:00|630.37|628.37|629.88|627.88|630.37|628.37|629.88|627.88|0
1583961000000|2020-03-11 21:10:00|629.89|627.89|629.79|627.79|629.99|627.99|629.68|627.68|0
1583961300000|2020-03-11 21:15:00|629.76|627.76|629.65|627.65|629.78|627.78|629.23|627.23|0
1583961600000|2020-03-11 21:20:00|629.62|627.62|629.49|627.49|629.93|627.93|629.35|627.35|0
1583961900000|2020-03-11 21:25:00|629.65|627.65|629.06|627.06|629.65|627.65|629.06|627.06|0
1583962200000|2020-03-11 21:30:00|629.1|627.1|629.63|627.63|629.63|627.63|629.01|627.01|0
1583962500000|2020-03-11 21:35:00|629.61|627.61|629.54|627.54|629.69|627.69|629.54|627.54|0
1583962800000|2020-03-11 21:40:00|629.48|627.48|629.21|627.21|629.53|627.53|629.21|627.21|0
1583963100000|2020-03-11 21:45:00|629.16|627.16|629.57|627.57|629.63|627.63|629.16|627.16|0
1583963400000|2020-03-11 21:50:00|629.55|627.55|629.8|627.8|629.85|627.85|629.55|627.55|0
1583963700000|2020-03-11 21:55:00|629.83|627.83|629.8|627.8|629.96|627.96|629.78|627.78|0
1583964000000|2020-03-11 22:00:00|629.68|627.68|631.59|629.59|632.49|630.49|629.09|627.09|0
1583964300000|2020-03-11 22:05:00|631.58|629.58|634.02|632.02|634.28|632.28|631.53|629.53|0
1583964600000|2020-03-11 22:10:00|634.03|632.03|637.15|635.15|637.2|635.2|633.96|631.96|0
1583964900000|2020-03-11 22:15:00|637.17|635.17|635.13|633.13|637.17|635.17|633.65|631.65|0
1583965200000|2020-03-11 22:20:00|635.1|633.1|635.28|633.28|636.14|634.14|634.69|632.69|0
1583965500000|2020-03-11 22:25:00|635.25|633.25|637.4|635.4|637.45|635.45|634.65|632.65|0
1583965800000|2020-03-11 22:30:00|637.43|635.43|637.9|635.9|638.38|636.38|636.9|634.9|0
1583966100000|2020-03-11 22:35:00|637.91|635.91|637.52|635.52|638.49|636.49|637.03|635.03|0
1583966400000|2020-03-11 22:40:00|637.53|635.53|635.81|633.81|638.82|636.82|635.39|633.39|0
1583966700000|2020-03-11 22:45:00|635.77|633.77|636.16|634.16|636.36|634.36|633.85|631.85|0
1583967000000|2020-03-11 22:50:00|636.17|634.17|636.11|634.11|636.55|634.55|634.68|632.68|0
1583967300000|2020-03-11 22:55:00|636.09|634.09|637.4|635.4|638.03|636.03|636.04|634.04|0
1583967600000|2020-03-11 23:00:00|637.39|635.39|634.6|632.6|637.39|635.39|634.41|632.41|0
1583967900000|2020-03-11 23:05:00|634.45|632.45|635.31|633.31|635.68|633.68|634.06|632.06|0
1583968200000|2020-03-11 23:10:00|635.34|633.34|633.72|631.72|635.59|633.59|633.04|631.04|0
1583968500000|2020-03-11 23:15:00|633.76|631.76|632.52|630.52|633.98|631.98|632.01|630.01|0
1583968800000|2020-03-11 23:20:00|632.54|630.54|632.44|630.44|633.77|631.77|632.4|630.4|0
1583969100000|2020-03-11 23:25:00|632.46|630.46|632.19|630.19|632.87|630.87|631.42|629.42|0
1583969400000|2020-03-11 23:30:00|632.2|630.2|632.91|630.91|633.1|631.1|632.17|630.17|0
1583969700000|2020-03-11 23:35:00|632.89|630.89|631.45|629.45|632.91|630.91|630.98|628.98|0
1583970000000|2020-03-11 23:40:00|631.42|629.42|631.53|629.53|631.8|629.8|630.41|628.41|0
1583970300000|2020-03-11 23:45:00|631.52|629.52|629.42|627.42|632.55|630.55|629.1|627.1|0
1583970600000|2020-03-11 23:50:00|629.43|627.43|628.52|626.52|629.93|627.93|627.33|625.33|0
1583970900000|2020-03-11 23:55:00|628.4|626.4|628.6|626.6|630.71|628.71|628.28|626.28|0
1583971200000|2020-03-12 00:00:00|628.62|626.62|629.93|627.93|630.98|628.98|628.59|626.59|0
1583971500000|2020-03-12 00:05:00|629.94|627.94|629.69|627.69|630.49|628.49|629.03|627.03|0
1583971800000|2020-03-12 00:10:00|629.68|627.68|628.61|626.61|629.68|627.68|627.47|625.47|0
1583972100000|2020-03-12 00:15:00|628.59|626.59|627.03|625.03|629.47|627.47|627.02|625.02|0
1583972400000|2020-03-12 00:20:00|627.04|625.04|625.98|623.98|627.81|625.81|625.42|623.42|0
1583972700000|2020-03-12 00:25:00|625.96|623.96|625.9|623.9|626.19|624.19|625.57|623.57|0
1583973000000|2020-03-12 00:30:00|625.91|623.91|625.21|623.21|626.12|624.12|625.11|623.11|0
1583973300000|2020-03-12 00:35:00|625.2|623.2|625.39|623.39|627.17|625.17|625.11|623.11|0
1583973600000|2020-03-12 00:40:00|625.37|623.37|627.04|625.04|627.22|625.22|625.31|623.31|0
1583973900000|2020-03-12 00:45:00|627.03|625.03|626.55|624.55|627.04|625.04|625.41|623.41|0
1583974200000|2020-03-12 00:50:00|626.58|624.58|628.94|626.94|629.15|627.15|625.85|623.85|0
1583974500000|2020-03-12 00:55:00|628.92|626.92|628.02|626.02|629.2|627.2|627.48|625.48|0
1583974800000|2020-03-12 01:00:00|628.05|626.05|624.49|622.49|629.14|627.14|624.31|622.31|0
1583975100000|2020-03-12 01:05:00|624.48|622.48|623.29|621.29|624.95|622.95|622.9|620.9|0
1583975400000|2020-03-12 01:10:00|623.31|621.31|620.11|618.11|623.6|621.6|619.36|617.36|0
1583975700000|2020-03-12 01:15:00|620.09|618.09|618.57|616.57|620.1|618.1|615.77|613.77|0
1583976000000|2020-03-12 01:20:00|618.6|616.6|613.92|611.92|618.78|616.78|613.69|611.69|0
1583976300000|2020-03-12 01:25:00|613.93|611.93|610.19|608.19|614.92|612.92|609.98|607.98|0
1583976600000|2020-03-12 01:30:00|610.21|608.21|608.55|606.55|610.58|608.58|606.98|604.98|0
1583976900000|2020-03-12 01:35:00|608.57|606.57|606.44|604.44|608.95|606.95|605.56|603.56|0
1583977200000|2020-03-12 01:40:00|606.42|604.42|604.38|602.38|606.84|604.84|603.93|601.93|0
1583977500000|2020-03-12 01:45:00|604.39|602.39|604.16|602.16|604.98|602.98|603.33|601.33|0
1583977800000|2020-03-12 01:50:00|604.21|602.21|603.99|601.99|606.15|604.15|603.61|601.61|0
1583978100000|2020-03-12 01:55:00|603.97|601.97|601.66|599.66|604.16|602.16|601.32|599.32|0
1583978400000|2020-03-12 02:00:00|601.65|599.65|595.93|593.93|601.84|599.84|595.6|593.6|0
1583978700000|2020-03-12 02:05:00|595.91|593.91|593.19|591.19|595.93|593.93|591.08|589.08|0
1583979000000|2020-03-12 02:10:00|593.13|591.13|597.18|595.18|598.15|596.15|593.04|591.04|0
1583979300000|2020-03-12 02:15:00|597.15|595.15|598.18|596.18|599.23|597.23|595.8|593.8|0
1583979600000|2020-03-12 02:20:00|598.16|596.16|595.22|593.22|599.09|597.09|594.13|592.13|0
1583979900000|2020-03-12 02:25:00|595.16|593.16|597.64|595.64|599.41|597.41|595.06|593.06|0
1583980200000|2020-03-12 02:30:00|597.62|595.62|601.46|599.46|602.84|600.84|597.47|595.47|0
1583980500000|2020-03-12 02:35:00|601.47|599.47|603.13|601.13|604.52|602.52|601.38|599.38|0
1583980800000|2020-03-12 02:40:00|603.14|601.14|604.12|602.12|604.5|602.5|602.28|600.28|0
1583981100000|2020-03-12 02:45:00|604.1|602.1|602.7|600.7|604.67|602.67|602.56|600.56|0
1583981400000|2020-03-12 02:50:00|602.69|600.69|602.3|600.3|602.87|600.87|601.67|599.67|0
1583981700000|2020-03-12 02:55:00|602.29|600.29|602.03|600.03|603.69|601.69|601.9|599.9|0
1583982000000|2020-03-12 03:00:00|602|600|604.01|602.01|604.02|602.02|601.9|599.9|0
1583982300000|2020-03-12 03:05:00|604.02|602.02|604.08|602.08|604.17|602.17|603.06|601.06|0
1583982600000|2020-03-12 03:10:00|604.06|602.06|603.41|601.41|606.04|604.04|603.41|601.41|0
1583982900000|2020-03-12 03:15:00|603.38|601.38|600.54|598.54|603.39|601.39|600.54|598.54|0
1583983200000|2020-03-12 03:20:00|600.55|598.55|600.89|598.89|601.79|599.79|600.47|598.47|0
1583983500000|2020-03-12 03:25:00|600.9|598.9|601.15|599.15|601.34|599.34|600.74|598.74|0
1583983800000|2020-03-12 03:30:00|601.13|599.13|597.99|595.99|601.25|599.25|597.99|595.99|0
1583984100000|2020-03-12 03:35:00|597.94|595.94|598.89|596.89|599.23|597.23|597.63|595.63|0
1583984400000|2020-03-12 03:40:00|598.91|596.91|598.92|596.92|599.06|597.06|597.82|595.82|0
1583984700000|2020-03-12 03:45:00|598.93|596.93|599.85|597.85|601.04|599.04|598.53|596.53|0
1583985000000|2020-03-12 03:50:00|599.84|597.84|600|598|600.44|598.44|598.9|596.9|0
1583985300000|2020-03-12 03:55:00|599.99|597.99|598.09|596.09|600.13|598.13|597.99|595.99|0
1583985600000|2020-03-12 04:00:00|598.04|596.04|600.05|598.05|600.05|598.05|597.9|595.9|0
1583985900000|2020-03-12 04:05:00|600.04|598.04|603.61|601.61|603.61|601.61|599.84|597.84|0
1583986200000|2020-03-12 04:10:00|603.6|601.6|605.31|603.31|606.53|604.53|603.24|601.24|0
1583986500000|2020-03-12 04:15:00|605.35|603.35|604.67|602.67|605.61|603.61|603.9|601.9|0
1583986800000|2020-03-12 04:20:00|604.62|602.62|606.44|604.44|607.8|605.8|604.48|602.48|0
1583987100000|2020-03-12 04:25:00|606.45|604.45|607.13|605.13|608.17|606.17|606.45|604.45|0
1583987400000|2020-03-12 04:30:00|607.08|605.08|607.92|605.92|608.11|606.11|606.44|604.44|0
1583987700000|2020-03-12 04:35:00|607.93|605.93|610.88|608.88|613.15|611.15|607.93|605.93|0
1583988000000|2020-03-12 04:40:00|610.86|608.86|612.38|610.38|612.55|610.55|610.77|608.77|0
1583988300000|2020-03-12 04:45:00|612.39|610.39|611.02|609.02|612.57|610.57|610.57|608.57|0
1583988600000|2020-03-12 04:50:00|611.01|609.01|610.51|608.51|611.7|609.7|608.73|606.73|0
1583988900000|2020-03-12 04:55:00|610.52|608.52|610.1|608.1|610.54|608.54|608.73|606.73|0
1583989200000|2020-03-12 05:00:00|610.11|608.11|610.32|608.32|611.71|609.71|609.36|607.36|0
1583989500000|2020-03-12 05:05:00|610.33|608.33|610.06|608.06|610.83|608.83|609.39|607.39|0
1583989800000|2020-03-12 05:10:00|610.07|608.07|609.73|607.73|611.07|609.07|609.52|607.52|0
1583990100000|2020-03-12 05:15:00|609.76|607.76|607.25|605.25|610.02|608.02|607.21|605.21|0
1583990400000|2020-03-12 05:20:00|607.28|605.28|606.48|604.48|607.46|605.46|605.53|603.53|0
1583990700000|2020-03-12 05:25:00|606.47|604.47|604.58|602.58|607.77|605.77|604.49|602.49|0
1583991000000|2020-03-12 05:30:00|604.61|602.61|606.47|604.47|606.69|604.69|604.61|602.61|0
1583991300000|2020-03-12 05:35:00|606.46|604.46|607.8|605.8|608.61|606.61|606.25|604.25|0
1583991600000|2020-03-12 05:40:00|607.79|605.79|606.81|604.81|607.87|605.87|606.58|604.58|0
1583991900000|2020-03-12 05:45:00|606.82|604.82|605.9|603.9|607.25|605.25|605.6|603.6|0
1583992200000|2020-03-12 05:50:00|605.92|603.92|606.62|604.62|607.06|605.06|605.51|603.51|0
1583992500000|2020-03-12 05:55:00|606.63|604.63|607.06|605.06|607.07|605.07|606.15|604.15|0
1583992800000|2020-03-12 06:00:00|607.12|605.12|606.77|604.77|607.83|605.83|606.75|604.75|0
1583993100000|2020-03-12 06:05:00|606.76|604.76|605.33|603.33|607.12|605.12|605.31|603.31|0
1583993400000|2020-03-12 06:10:00|605.34|603.34|605.6|603.6|607.06|605.06|605.34|603.34|0
1583993700000|2020-03-12 06:15:00|605.63|603.63|606.24|604.24|606.62|604.62|605.63|603.63|0
1583994000000|2020-03-12 06:20:00|606.19|604.19|605.78|603.78|606.33|604.33|605.71|603.71|0
1583994300000|2020-03-12 06:25:00|605.79|603.79|603.76|601.76|605.79|603.79|602.59|600.59|0
1583994600000|2020-03-12 06:30:00|603.67|601.67|605.78|603.78|606.11|604.11|603.57|601.57|0
1583994900000|2020-03-12 06:35:00|605.79|603.79|604.81|602.81|605.81|603.81|603.72|601.72|0
1583995200000|2020-03-12 06:40:00|604.8|602.8|602.31|600.31|605.16|603.16|602.23|600.23|0
1583995500000|2020-03-12 06:45:00|602.25|600.25|604.33|602.33|605.72|603.72|602.25|600.25|0
1583995800000|2020-03-12 06:50:00|604.38|602.38|603.25|601.25|605.46|603.46|603.25|601.25|0
1583996100000|2020-03-12 06:55:00|603.26|601.26|600.72|598.72|603.68|601.68|600.68|598.68|0
1583996400000|2020-03-12 07:00:00|600.75|598.75|602.12|600.12|604.12|602.12|600.7|598.7|0
1583996700000|2020-03-12 07:05:00|602.13|600.13|603.82|601.82|603.92|601.92|601.29|599.29|0
1583997000000|2020-03-12 07:10:00|603.83|601.83|604.15|602.15|605.95|603.95|602.43|600.43|0
1583997300000|2020-03-12 07:15:00|604.1|602.1|604.55|602.55|604.55|602.55|602.48|600.48|0
1583997600000|2020-03-12 07:20:00|604.49|602.49|602.16|600.16|605.69|603.69|602.01|600.01|0
1583997900000|2020-03-12 07:25:00|602.15|600.15|600.1|598.1|602.49|600.49|599.93|597.93|0
1583998200000|2020-03-12 07:30:00|600.09|598.09|597.98|595.98|600.89|598.89|597.98|595.98|0
1583998500000|2020-03-12 07:35:00|597.96|595.96|597.48|595.48|599.7|597.7|596.86|594.86|0
1583998800000|2020-03-12 07:40:00|597.49|595.49|597.31|595.31|597.92|595.92|595.83|593.83|0
1583999100000|2020-03-12 07:45:00|597.3|595.3|598.16|596.16|598.74|596.74|596.74|594.74|0
1583999400000|2020-03-12 07:50:00|598.17|596.17|597.19|595.19|599.47|597.47|596.21|594.21|0
1583999700000|2020-03-12 07:55:00|597.2|595.2|603.98|601.98|603.99|601.99|597.2|595.2|0
1584000000000|2020-03-12 08:00:00|604.03|602.03|604.97|602.97|605.52|603.52|601.11|599.11|35
1584000300000|2020-03-12 08:05:00|604.95|602.95|617.94|614.24|620.24|614.44|603.88|601.88|140
1584000600000|2020-03-12 08:10:00|615.84|614.34|617.84|616.44|619.44|617.24|615.74|614.24|232
1584000900000|2020-03-12 08:15:00|617.94|615.04|615.7|614|618.38|615.3|614.7|613.5|618
1584001200000|2020-03-12 08:20:00|615.6|613.5|610.1|607|615.8|613.5|608.7|605.8|307
1584001500000|2020-03-12 08:25:00|610.2|607.1|606.8|603.8|610.6|607.3|606.6|603.8|174
1584001800000|2020-03-12 08:30:00|606.7|603.9|606.4|604.9|609.1|606.6|606.2|603.9|100
1584002100000|2020-03-12 08:35:00|606.3|604|608.5|604|608.5|604|603|600.5|697
1584002400000|2020-03-12 08:40:00|607.4|604.1|603.3|600.7|607.9|604.5|603.3|600.6|214
1584002700000|2020-03-12 08:45:00|603.2|600.8|603.9|601.4|638.8|602.5|601.5|599.1|94
1584003000000|2020-03-12 08:50:00|604|601.3|606.2|603.5|607.1|603.6|602.2|599.9|96
1584003300000|2020-03-12 08:55:00|606.1|603.6|606.5|605.1|611|606.8|605.7|603.6|95
1584003600000|2020-03-12 09:00:00|606.4|604|606.1|603.6|607.5|605.6|605.6|602.3|30
1584003900000|2020-03-12 09:05:00|606|603.7|604|601.6|606.5|604.2|603.7|601.1|68
1584004200000|2020-03-12 09:10:00|603.9|601.7|602.4|600.3|605.2|602.9|602.4|599.9|42
1584004500000|2020-03-12 09:15:00|602.5|600.4|605.1|602.8|605.4|603.6|602.5|600.2|33
1584004800000|2020-03-12 09:20:00|605|602.9|608.1|606.6|609|607.2|605|602.9|35
1584005100000|2020-03-12 09:25:00|608|606.5|605.6|603.4|609.5|606.6|605.5|603.4|49
1584005400000|2020-03-12 09:30:00|605.5|603.3|605.8|603.5|608.4|604.2|604.2|602.1|66
1584005700000|2020-03-12 09:35:00|605.7|603.6|605|602.7|606.9|604.8|605|602.7|43
1584006000000|2020-03-12 09:40:00|605.1|602.6|606.9|604.6|608.2|604.9|604.9|602|5
1584006300000|2020-03-12 09:45:00|607|604.5|609.7|607.4|609.7|608|606.9|604.5|87
1584006600000|2020-03-12 09:50:00|609.8|607.5|613.9|610.9|614.2|612.1|609.8|607.5|278
1584006900000|2020-03-12 09:55:00|613.6|611|611.5|609.2|613.9|611.2|611.3|608.9|27
1584007200000|2020-03-12 10:00:00|611.4|609|610.2|606.3|611.4|609|609.2|606.1|26
1584007500000|2020-03-12 10:05:00|610.1|606.4|607.2|606|610.1|607.2|606.5|604.3|126
1584007800000|2020-03-12 10:10:00|607.4|606.1|608.1|606|610.6|608.5|607.4|604.9|117
1584008100000|2020-03-12 10:15:00|607.6|606.1|607.2|605.1|609.2|606.4|606.5|604.3|92
1584008400000|2020-03-12 10:20:00|607.3|605|605|603.7|608.2|605.5|605|603.1|77
1584008700000|2020-03-12 10:25:00|604.9|603.6|606.9|602.6|607.4|604.4|604.1|601.3|293
1584009000000|2020-03-12 10:30:00|606.4|601.3|606.2|604.9|608.2|606.9|603.6|601.3|243
1584009300000|2020-03-12 10:35:00|606.7|604.8|607.8|605.7|608.2|605.9|606.4|604|248
1584009600000|2020-03-12 10:40:00|607.7|605.6|608.2|606|609.4|607.2|607.6|605.4|1027
1584009900000|2020-03-12 10:45:00|608.1|605.9|608.4|606.8|609.8|607.6|608.1|605.9|8
1584010200000|2020-03-12 10:50:00|608.2|606.7|608.2|606.9|608.2|607.2|608.2|606.4|7
1584010500000|2020-03-12 10:55:00|607.9|606.7|610.3|608|610.3|608|607.7|605.2|113
1584010800000|2020-03-12 11:00:00|610.2|608.1|608|604.4|610.4|608.3|605.8|604.2|99
1584011100000|2020-03-12 11:05:00|608.1|604.5|606.9|604.8|608.1|605.7|605.6|603.4|234
1584011400000|2020-03-12 11:10:00|606.8|604.7|604.8|603.5|606.8|604.8|604.8|602.2|174
1584011700000|2020-03-12 11:15:00|604.7|603.4|603.8|602.7|606.8|604.5|603.6|601.4|233
1584012000000|2020-03-12 11:20:00|604|602.8|605.8|603.8|605.9|604.2|603.8|601.4|217
1584012300000|2020-03-12 11:25:00|605.9|603.9|603.7|601.7|606.2|604.8|603.1|601.4|168
1584012600000|2020-03-12 11:30:00|603.9|601.8|605.5|601.6|605.5|603.2|603.4|601.6|103
1584012900000|2020-03-12 11:35:00|605|602.7|607.6|606.3|607.8|606.3|604.3|602.4|131
1584013200000|2020-03-12 11:40:00|607.1|606.4|606.4|604.6|608.2|606.4|606|604.6|164
1584013500000|2020-03-12 11:45:00|606.9|605|606.5|604.1|608.2|606.2|606.5|604|127
1584013800000|2020-03-12 11:50:00|605.6|603.6|603.6|602.4|605.8|604.2|602.9|601.6|210
1584014100000|2020-03-12 11:55:00|603.5|602.3|603|601|603.7|602.4|601.7|600.3|220
1584014400000|2020-03-12 12:00:00|602.5|600.9|599.7|597.8|603|601.2|599.7|597.4|222
1584014700000|2020-03-12 12:05:00|599.6|597.9|601.1|599.2|601.8|599.8|599.2|597.6|274
1584015000000|2020-03-12 12:10:00|601.2|599.3|600.8|598.2|602.5|600.4|600.2|598.2|200
1584015300000|2020-03-12 12:15:00|600.9|597.6|600.9|599.1|601.7|600.1|599.9|597.6|104
1584015600000|2020-03-12 12:20:00|601|599.2|601.6|599.9|601.6|600.1|601|598.4|34
1584015900000|2020-03-12 12:25:00|600.7|599.8|601.6|599.4|602.5|600.5|599.9|598.1|154
1584016200000|2020-03-12 12:30:00|601.5|599.3|599.5|597.5|601.6|599.5|599.5|596.5|245
1584016500000|2020-03-12 12:35:00|599.4|597.7|600|598.6|600.7|599|598.8|596.5|202
1584016800000|2020-03-12 12:40:00|599.8|598.5|599.8|598.1|602.4|600|599.2|596.9|302
1584017100000|2020-03-12 12:45:00|599.5|598.2|595.46|594.36|601.3|598.3|595.1|594|314
1584017400000|2020-03-12 12:50:00|597.66|593.46|594.86|593.66|597.86|594.36|593.06|588.36|294
1584017700000|2020-03-12 12:55:00|595.46|593.76|593.76|588.96|597.06|595.96|593.66|588.96|309
1584018000000|2020-03-12 13:00:00|593.66|588.86|592.26|590.06|593.76|592.36|590.16|587.26|89
1584018300000|2020-03-12 13:05:00|592.16|589.96|591.06|589.06|592.16|590.06|589.86|587.26|192
1584018600000|2020-03-12 13:10:00|590.46|589.16|592.56|590.56|593.76|591.46|590.46|577.56|61
1584018900000|2020-03-12 13:15:00|592.66|590.66|590.66|588.36|593.66|591.76|589.96|587.76|210
1584019200000|2020-03-12 13:20:00|590.76|588.26|588.56|587.26|591.06|588.76|587.56|585.76|193
1584019500000|2020-03-12 13:25:00|587.96|586.36|588.76|585.86|588.86|587.76|586.46|584.56|199
1584019800000|2020-03-12 13:30:00|588.46|585.96|587.56|585.46|588.46|586.56|586.26|584.56|80
1584020100000|2020-03-12 13:35:00|587.16|585.56|581.36|579.66|588.36|586.56|579.66|578.36|129
1584020400000|2020-03-12 13:40:00|584.26|580.06|579.96|577.86|584.46|580.06|578.16|576.26|50
1584020700000|2020-03-12 13:45:00|579.26|577.76|585.76|583.16|586.36|584.56|578.56|576.96|144
1584021000000|2020-03-12 13:50:00|585.66|583.76|585.36|582.76|588.16|585.36|583.56|581.36|202
1584021300000|2020-03-12 13:55:00|585.46|582.96|590.36|587.46|591.16|589.16|585.06|582.66|66
1584021600000|2020-03-12 14:00:00|590.26|587.56|585.56|583.16|590.36|587.56|585.56|583.16|86
1584021900000|2020-03-12 14:05:00|585.36|583.26|586.96|585.26|587.76|585.66|583.86|582.26|170
1584022200000|2020-03-12 14:10:00|588.56|585.46|588.06|585.46|589.16|587.06|586.16|583.96|38
1584022500000|2020-03-12 14:15:00|587.96|585.56|589.26|587.76|590.16|588.36|587.96|585.56|26
1584022800000|2020-03-12 14:20:00|589.36|587.86|588.76|586.86|590.36|589.06|587.96|585.76|166
1584023100000|2020-03-12 14:25:00|588.26|586.66|586.56|584.86|590.76|589.36|586.46|584.56|81
1584023400000|2020-03-12 14:30:00|586.66|583.56|587.66|585.36|588.26|586.76|584.26|583.06|63
1584023700000|2020-03-12 14:35:00|587.26|585.16|587.76|585.56|589.16|586.96|585.86|583.96|63
1584024000000|2020-03-12 14:40:00|587.66|585.46|587.86|586.46|589.26|588.06|587.16|585.46|72
1584024300000|2020-03-12 14:45:00|587.76|587.16|590.06|588.26|591.06|588.26|587.76|586.46|169
1584024600000|2020-03-12 14:50:00|589.76|588.36|591.86|590.56|593.76|591.26|587.96|584.66|173
1584024900000|2020-03-12 14:55:00|591.76|589.66|593.46|591.56|594.26|592.36|590.96|589.36|72
1584025200000|2020-03-12 15:00:00|593.36|591.46|590.36|587.26|594.26|591.46|589.16|587.26|339
1584025500000|2020-03-12 15:05:00|590.26|588.86|589.46|587.56|590.66|589.26|588.06|586.76|96
1584025800000|2020-03-12 15:10:00|589.34|587.44|588.34|586.54|590.74|588.44|587.44|586.04|254
1584026100000|2020-03-12 15:15:00|588.24|586.44|581.87|579.87|594.24|592.24|581.66|579.66|187
1584026400000|2020-03-12 15:20:00|581.93|579.93|585.33|583.33|585.54|583.54|581.66|579.66|125
1584026700000|2020-03-12 15:25:00|585.27|583.27|583.29|581.29|585.95|583.95|583.09|581.09|5633
1584027000000|2020-03-12 15:30:00|583.47|581.47|582.39|580.39|584.52|582.52|581.86|579.86|122
1584027300000|2020-03-12 15:35:00|582.68|580.68|581.45|579.45|583.9|581.9|580.22|578.22|0
1584027600000|2020-03-12 15:40:00|581.39|579.39|577.36|575.36|581.65|579.65|577.22|575.22|0
1584027900000|2020-03-12 15:45:00|577.42|575.42|570.61|568.61|577.98|575.98|569.75|567.75|110
1584028200000|2020-03-12 15:50:00|570.6|568.6|572.15|570.15|572.15|570.15|568.17|566.17|0
1584028500000|2020-03-12 15:55:00|572.1|570.1|572.89|570.89|574.53|572.53|571.8|569.8|0
1584028800000|2020-03-12 16:00:00|572.9|570.9|570.38|568.38|572.9|570.9|570.12|568.12|0
1584029100000|2020-03-12 16:05:00|570.37|568.37|570.09|568.09|572.78|570.78|569.9|567.9|0
1584029400000|2020-03-12 16:10:00|570.35|568.35|569.58|567.58|571.19|569.19|568.02|566.02|0
1584029700000|2020-03-12 16:15:00|569.57|567.57|570.11|568.11|573.72|571.72|569.11|567.11|0
1584030000000|2020-03-12 16:20:00|570.1|568.1|575.74|573.74|575.76|573.76|569.54|567.54|0
1584030300000|2020-03-12 16:25:00|575.73|573.73|575.33|573.33|578.49|576.49|573.89|571.89|0
1584030600000|2020-03-12 16:30:00|575.35|573.35|571.23|569.23|575.64|573.64|570.62|568.62|0
1584030900000|2020-03-12 16:35:00|571.35|569.35|571.65|569.65|573.45|571.45|565.94|563.94|0
1584031200000|2020-03-12 16:40:00|571.67|569.67|569.54|567.54|571.83|569.83|569.26|567.26|0
1584031500000|2020-03-12 16:45:00|569.56|567.56|566.44|564.44|571.1|569.1|566.26|564.26|0
1584031800000|2020-03-12 16:50:00|566.39|564.39|574.77|572.77|577.49|575.49|566.32|564.32|0
1584032100000|2020-03-12 16:55:00|574.76|572.76|582.95|580.95|584.61|582.61|573.55|571.55|0
1584032400000|2020-03-12 17:00:00|582.98|580.98|591.82|589.82|592.85|590.85|580.22|578.22|0
1584032700000|2020-03-12 17:05:00|591.95|589.95|592.82|590.82|595.54|593.54|589.41|587.41|0
1584033000000|2020-03-12 17:10:00|592.77|590.77|582.62|580.62|592.78|590.78|580.63|578.63|0
1584033300000|2020-03-12 17:15:00|582.61|580.61|584.11|582.11|584.43|582.43|581.61|579.61|0
1584033600000|2020-03-12 17:20:00|584.1|582.1|584.12|582.12|585.95|583.95|582.82|580.82|0
1584033900000|2020-03-12 17:25:00|584.17|582.17|582.87|580.87|584.3|582.3|581.36|579.36|0
1584034200000|2020-03-12 17:30:00|582.76|580.76|580.15|578.15|583.5|581.5|579.75|577.75|0
1584034500000|2020-03-12 17:35:00|580.13|578.13|571.35|569.35|580.41|578.41|571.34|569.34|0
1584034800000|2020-03-12 17:40:00|571.33|569.33|572.99|570.99|574.92|572.92|571.26|569.26|0
1584035100000|2020-03-12 17:45:00|572.98|570.98|577.61|575.61|577.75|575.75|571.13|569.13|0
1584035400000|2020-03-12 17:50:00|577.62|575.62|575.95|573.95|579.76|577.76|575.3|573.3|0
1584035700000|2020-03-12 17:55:00|576|574|581.42|579.42|581.63|579.63|576|574|0
1584036000000|2020-03-12 18:00:00|581.4|579.4|579.31|577.31|582.89|580.89|577.17|575.17|0
1584036300000|2020-03-12 18:05:00|579.3|577.3|578.44|576.44|580.07|578.07|577.35|575.35|0
1584036600000|2020-03-12 18:10:00|578.45|576.45|576.19|574.19|579.11|577.11|575.47|573.47|0
1584036900000|2020-03-12 18:15:00|576.2|574.2|573.29|571.29|576.35|574.35|573.08|571.08|0
1584037200000|2020-03-12 18:20:00|573.3|571.3|570.55|568.55|574.82|572.82|570.32|568.32|0
1584037500000|2020-03-12 18:25:00|570.56|568.56|573.43|571.43|575.22|573.22|570.56|568.56|0
1584037800000|2020-03-12 18:30:00|573.5|571.5|572.13|570.13|574.74|572.74|572.13|570.13|0
1584038100000|2020-03-12 18:35:00|572.15|570.15|571.83|569.83|572.77|570.77|571.23|569.23|0
1584038400000|2020-03-12 18:40:00|571.81|569.81|573.35|571.35|573.58|571.58|571.44|569.44|0
1584038700000|2020-03-12 18:45:00|573.39|571.39|576.82|574.82|576.99|574.99|571.79|569.79|0
1584039000000|2020-03-12 18:50:00|576.84|574.84|574.11|572.11|578.12|576.12|573.39|571.39|0
1584039300000|2020-03-12 18:55:00|574.16|572.16|571.88|569.88|575.9|573.9|571.88|569.88|0
1584039600000|2020-03-12 19:00:00|571.89|569.89|572.99|570.99|573.67|571.67|571.89|569.89|0
1584039900000|2020-03-12 19:05:00|572.98|570.98|574.17|572.17|575.71|573.71|570.7|568.7|0
1584040200000|2020-03-12 19:10:00|574.15|572.15|573.13|571.13|576.96|574.96|573.13|571.13|0
1584040500000|2020-03-12 19:15:00|573.15|571.15|571.01|569.01|573.23|571.23|570.31|568.31|0
1584040800000|2020-03-12 19:20:00|571.13|569.13|570.43|568.43|572.69|570.69|569.7|567.7|0
1584041100000|2020-03-12 19:25:00|570.42|568.42|569.18|567.18|571.87|569.87|569.02|567.02|0
1584041400000|2020-03-12 19:30:00|569.12|567.12|568.92|566.92|570.88|568.88|568.48|566.48|0
1584041700000|2020-03-12 19:35:00|568.89|566.89|567.78|565.78|570.29|568.29|567.37|565.37|0
1584042000000|2020-03-12 19:40:00|567.79|565.79|570.33|568.33|572.06|570.06|567.5|565.5|0
1584042300000|2020-03-12 19:45:00|570.35|568.35|571.16|569.16|572.05|570.05|569.22|567.22|0
1584042600000|2020-03-12 19:50:00|571.15|569.15|570.35|568.35|573.69|571.69|570.17|568.17|0
1584042900000|2020-03-12 19:55:00|570.37|568.37|565.63|563.63|570.56|568.56|565.58|563.58|0
1584043200000|2020-03-12 20:00:00|565.68|563.68|565.6|563.6|566.79|564.79|561.58|559.58|0
1584043500000|2020-03-12 20:05:00|565.59|563.59|563.17|561.17|566.55|564.55|562.75|560.75|0
1584043800000|2020-03-12 20:10:00|563.2|561.2|563.19|561.19|564.07|562.07|562.28|560.28|0
1584044100000|2020-03-12 20:15:00|563.18|561.18|562.49|560.49|563.9|561.9|562.11|560.11|0
1584044400000|2020-03-12 20:20:00|562.57|560.57|561.95|559.95|563.2|561.2|561.59|559.59|0
1584044700000|2020-03-12 20:25:00|561.9|559.9|562.45|560.45|562.63|560.63|561.41|559.41|0
1584045000000|2020-03-12 20:30:00|562.27|560.27|559.92|557.92|562.98|560.98|559.61|557.61|0
1584045300000|2020-03-12 20:35:00|559.86|557.86|558.59|556.59|559.94|557.94|558.27|556.27|0
1584045600000|2020-03-12 20:40:00|558.58|556.58|559.29|557.29|559.46|557.46|557.89|555.89|0
1584045900000|2020-03-12 20:45:00|559.3|557.3|560.41|558.41|560.75|558.75|559.3|557.3|0
1584046200000|2020-03-12 20:50:00|560.44|558.44|560.88|558.88|561.11|559.11|560.44|558.44|0
1584046500000|2020-03-12 20:55:00|560.89|558.89|560.68|558.68|561.17|559.17|560.33|558.33|0
1584046800000|2020-03-12 21:00:00|560.72|558.72|560.79|558.79|560.79|558.79|559.88|557.88|0
1584047100000|2020-03-12 21:05:00|560.86|558.86|560.46|558.46|561.45|559.45|560.46|558.46|0
1584047400000|2020-03-12 21:10:00|560.57|558.57|560.19|558.19|560.57|558.57|560.04|558.04|0
1584047700000|2020-03-12 21:15:00|560.35|558.35|558.31|556.31|560.35|558.35|558.31|556.31|0
1584048000000|2020-03-12 21:20:00|558.36|556.36|558.7|556.7|558.95|556.95|557.96|555.96|0
1584048300000|2020-03-12 21:25:00|558.68|556.68|557.19|555.19|558.68|556.68|557.19|555.19|0
1584048600000|2020-03-12 21:30:00|557.17|555.17|556.74|554.74|557.5|555.5|556.66|554.66|0
1584048900000|2020-03-12 21:35:00|556.68|554.68|555.57|553.57|556.68|554.68|554.91|552.91|0
1584049200000|2020-03-12 21:40:00|555.48|553.48|554.38|552.38|555.48|553.48|554.02|552.02|0
1584049500000|2020-03-12 21:45:00|554.64|552.64|554.49|552.49|555.82|553.82|553.91|551.91|0
1584049800000|2020-03-12 21:50:00|554.66|552.66|555.89|553.89|556.44|554.44|554.54|552.54|0
1584050100000|2020-03-12 21:55:00|556.04|554.04|557.43|555.43|557.6|555.6|556.04|554.04|0
1584050400000|2020-03-12 22:00:00|556.75|554.75|561.7|559.7|565.79|563.79|555.63|553.63|0
1584050700000|2020-03-12 22:05:00|561.67|559.67|558.98|556.98|562|560|558.49|556.49|0
1584051000000|2020-03-12 22:10:00|558.97|556.97|559.48|557.48|560.29|558.29|558.68|556.68|0
1584051300000|2020-03-12 22:15:00|559.49|557.49|555.75|553.75|559.73|557.73|555.75|553.75|0
1584051600000|2020-03-12 22:20:00|555.74|553.74|555.46|553.46|555.93|553.93|552.84|550.84|0
1584051900000|2020-03-12 22:25:00|555.43|553.43|559.09|557.09|562.76|560.76|555.29|553.29|0
1584052200000|2020-03-12 22:30:00|559.08|557.08|561.86|559.86|561.95|559.95|558.87|556.87|0
1584052500000|2020-03-12 22:35:00|561.84|559.84|565.14|563.14|567.88|565.88|561.74|559.74|0
1584052800000|2020-03-12 22:40:00|565.13|563.13|561.82|559.82|565.2|563.2|561.02|559.02|0
1584053100000|2020-03-12 22:45:00|561.79|559.79|564.17|562.17|564.2|562.2|561.79|559.79|0
1584053400000|2020-03-12 22:50:00|564.18|562.18|566.32|564.32|566.32|564.32|563.02|561.02|0
1584053700000|2020-03-12 22:55:00|566.59|564.59|563.41|561.41|568.89|566.89|563.29|561.29|0
1584054000000|2020-03-12 23:00:00|563.51|561.51|560.96|558.96|566.22|564.22|559.4|557.4|0
1584054300000|2020-03-12 23:05:00|561.24|559.24|560.05|558.05|561.39|559.39|559.62|557.62|0
1584054600000|2020-03-12 23:10:00|560.06|558.06|561.26|559.26|561.26|559.26|559.52|557.52|0
1584054900000|2020-03-12 23:15:00|561.27|559.27|560.96|558.96|562.49|560.49|560.51|558.51|0
1584055200000|2020-03-12 23:20:00|560.99|558.99|559.69|557.69|562.18|560.18|559.43|557.43|0
1584055500000|2020-03-12 23:25:00|559.7|557.7|561.81|559.81|561.82|559.82|559.69|557.69|0
1584055800000|2020-03-12 23:30:00|561.79|559.79|560.62|558.62|561.88|559.88|560.49|558.49|0
1584056100000|2020-03-12 23:35:00|560.66|558.66|560.22|558.22|560.95|558.95|560|558|0
1584056400000|2020-03-12 23:40:00|560.23|558.23|558.74|556.74|560.24|558.24|558.72|556.72|0
1584056700000|2020-03-12 23:45:00|558.72|556.72|556.56|554.56|558.72|556.72|555.69|553.69|0
1584057000000|2020-03-12 23:50:00|556.55|554.55|557.45|555.45|557.52|555.52|555.55|553.55|0
1584057300000|2020-03-12 23:55:00|557.25|555.25|558.17|556.17|558.57|556.57|557.25|555.25|0
1584057600000|2020-03-13 00:00:00|558.18|556.18|560.17|558.17|560.48|558.48|558.13|556.13|0
1584057900000|2020-03-13 00:05:00|560.13|558.13|560.64|558.64|563.82|561.82|559.77|557.77|0
1584058200000|2020-03-13 00:10:00|560.71|558.71|559.89|557.89|561.48|559.48|559.36|557.36|0
1584058500000|2020-03-13 00:15:00|559.93|557.93|562.81|560.81|564.59|562.59|559.83|557.83|0
1584058800000|2020-03-13 00:20:00|562.82|560.82|566.53|564.53|566.63|564.63|562.66|560.66|0
1584059100000|2020-03-13 00:25:00|566.37|564.37|566.07|564.07|566.38|564.38|564.57|562.57|0
1584059400000|2020-03-13 00:30:00|566.06|564.06|566.94|564.94|566.95|564.95|564.98|562.98|0
1584059700000|2020-03-13 00:35:00|566.93|564.93|565.57|563.57|567.33|565.33|565.12|563.12|0
1584060000000|2020-03-13 00:40:00|565.58|563.58|567.91|565.91|567.91|565.91|565.35|563.35|0
1584060300000|2020-03-13 00:45:00|567.92|565.92|568.95|566.95|569.69|567.69|567.64|565.64|0
1584060600000|2020-03-13 00:50:00|568.97|566.97|566.88|564.88|569.06|567.06|566.18|564.18|0
1584060900000|2020-03-13 00:55:00|566.85|564.85|566.52|564.52|568.24|566.24|565.91|563.91|0
1584061200000|2020-03-13 01:00:00|566.53|564.53|562.89|560.89|566.97|564.97|562.69|560.69|0
1584061500000|2020-03-13 01:05:00|562.92|560.92|561.88|559.88|563.66|561.66|561.79|559.79|0
1584061800000|2020-03-13 01:10:00|561.91|559.91|560.88|558.88|562.01|560.01|560.32|558.32|0
1584062100000|2020-03-13 01:15:00|560.83|558.83|557.83|555.83|561.69|559.69|557.69|555.69|0
1584062400000|2020-03-13 01:20:00|557.84|555.84|556.8|554.8|559.71|557.71|556.41|554.41|0
1584062700000|2020-03-13 01:25:00|556.81|554.81|556.11|554.11|557.22|555.22|556.1|554.1|0
1584063000000|2020-03-13 01:30:00|556.12|554.12|557.99|555.99|558.84|556.84|556.12|554.12|0
1584063300000|2020-03-13 01:35:00|557.98|555.98|556.17|554.17|558.51|556.51|555.6|553.6|0
1584063600000|2020-03-13 01:40:00|556.12|554.12|555.1|553.1|556.12|554.12|553.92|551.92|0
1584063900000|2020-03-13 01:45:00|555.09|553.09|558.44|556.44|558.7|556.7|554.29|552.29|0
1584064200000|2020-03-13 01:50:00|558.43|556.43|557.27|555.27|559.03|557.03|557.27|555.27|0
1584064500000|2020-03-13 01:55:00|557.3|555.3|554.72|552.72|557.38|555.38|554.41|552.41|0
1584064800000|2020-03-13 02:00:00|554.7|552.7|552.28|550.28|554.7|552.7|552.21|550.21|0
1584065100000|2020-03-13 02:05:00|552.36|550.36|552.37|550.37|552.9|550.9|550.95|548.95|0
1584065400000|2020-03-13 02:10:00|552.38|550.38|555.05|553.05|555.37|553.37|552.38|550.38|0
1584065700000|2020-03-13 02:15:00|555.08|553.08|556.2|554.2|556.29|554.29|553.77|551.77|0
1584066000000|2020-03-13 02:20:00|556.21|554.21|556.23|554.23|557.02|555.02|555.3|553.3|0
1584066300000|2020-03-13 02:25:00|556.24|554.24|557.3|555.3|557.31|555.31|555.69|553.69|0
1584066600000|2020-03-13 02:30:00|557.31|555.31|557.85|555.85|558.51|556.51|556.31|554.31|0
1584066900000|2020-03-13 02:35:00|557.79|555.79|556.81|554.81|558.17|556.17|556.24|554.24|0
1584067200000|2020-03-13 02:40:00|556.8|554.8|554.94|552.94|556.81|554.81|554.69|552.69|0
1584067500000|2020-03-13 02:45:00|554.95|552.95|555.94|553.94|556.33|554.33|554.95|552.95|0
1584067800000|2020-03-13 02:50:00|555.93|553.93|553.91|551.91|556.53|554.53|553.8|551.8|0
1584068100000|2020-03-13 02:55:00|553.89|551.89|554.23|552.23|555.51|553.51|553.38|551.38|0
1584068400000|2020-03-13 03:00:00|554.21|552.21|554.33|552.33|554.99|552.99|554.07|552.07|0
1584068700000|2020-03-13 03:05:00|554.32|552.32|553.23|551.23|554.87|552.87|552.6|550.6|0
1584069000000|2020-03-13 03:10:00|553.25|551.25|552.22|550.22|553.32|551.32|552.01|550.01|0
1584069300000|2020-03-13 03:15:00|552.23|550.23|552.18|550.18|553.22|551.22|552.08|550.08|0
1584069600000|2020-03-13 03:20:00|552.19|550.19|550.74|548.74|552.65|550.65|550.71|548.71|0
1584069900000|2020-03-13 03:25:00|550.75|548.75|550.18|548.18|550.82|548.82|549.17|547.17|0
1584070200000|2020-03-13 03:30:00|549.92|547.92|550.88|548.88|550.98|548.98|549.3|547.3|0
1584070500000|2020-03-13 03:35:00|550.89|548.89|551.6|549.6|552.04|550.04|550.65|548.65|0
1584070800000|2020-03-13 03:40:00|551.59|549.59|551.67|549.67|552|550|551.01|549.01|0
1584071100000|2020-03-13 03:45:00|551.68|549.68|551.3|549.3|552.87|550.87|551.21|549.21|0
1584071400000|2020-03-13 03:50:00|551.31|549.31|550.32|548.32|552.11|550.11|550.21|548.21|0
1584071700000|2020-03-13 03:55:00|550.33|548.33|550.27|548.27|551.78|549.78|550.11|548.11|0
1584072000000|2020-03-13 04:00:00|550.26|548.26|550.87|548.87|551.15|549.15|549.8|547.8|0
1584072300000|2020-03-13 04:05:00|550.86|548.86|551.79|549.79|552.23|550.23|550.58|548.58|0
1584072600000|2020-03-13 04:10:00|551.8|549.8|552.35|550.35|552.47|550.47|551.3|549.3|0
1584072900000|2020-03-13 04:15:00|552.34|550.34|555.15|553.15|555.24|553.24|552|550|0
1584073200000|2020-03-13 04:20:00|555.17|553.17|559.03|557.03|559.09|557.09|554.93|552.93|0
1584073500000|2020-03-13 04:25:00|559.04|557.04|557.61|555.61|560.03|558.03|556.29|554.29|0
1584073800000|2020-03-13 04:30:00|557.59|555.59|561.98|559.98|562.1|560.1|557.04|555.04|0
1584074100000|2020-03-13 04:35:00|561.92|559.92|563.62|561.62|565.52|563.52|560.93|558.93|0
1584074400000|2020-03-13 04:40:00|563.63|561.63|569.57|567.57|571.37|569.37|563.63|561.63|0
1584074700000|2020-03-13 04:45:00|569.5|567.5|564.5|562.5|569.84|567.84|562.57|560.57|0
1584075000000|2020-03-13 04:50:00|564.48|562.48|565.37|563.37|566.56|564.56|561.34|559.34|0
1584075300000|2020-03-13 04:55:00|565.4|563.4|571.79|569.79|571.87|569.87|565.28|563.28|0
1584075600000|2020-03-13 05:00:00|571.78|569.78|577.56|575.56|578.31|576.31|571.51|569.51|0
1584075900000|2020-03-13 05:05:00|577.61|575.61|572.59|570.59|578.71|576.71|571.25|569.25|0
1584076200000|2020-03-13 05:10:00|572.58|570.58|577.53|575.53|578.55|576.55|572.36|570.36|0
1584076500000|2020-03-13 05:15:00|577.4|575.4|584.6|582.6|584.61|582.61|574.95|572.95|0
1584076800000|2020-03-13 05:20:00|584.51|582.51|576.21|574.21|584.77|582.77|576.21|574.21|0
1584077100000|2020-03-13 05:25:00|576.23|574.23|579.1|577.1|581|579|575.72|573.72|0
1584077400000|2020-03-13 05:30:00|579.08|577.08|583.23|581.23|584.02|582.02|577.76|575.76|0
1584077700000|2020-03-13 05:35:00|583.26|581.26|583.62|581.62|584.14|582.14|582.26|580.26|0
1584078000000|2020-03-13 05:40:00|583.61|581.61|580.23|578.23|583.97|581.97|578.9|576.9|0
1584078300000|2020-03-13 05:45:00|580.29|578.29|576.39|574.39|580.88|578.88|572.36|570.36|0
1584078600000|2020-03-13 05:50:00|576.42|574.42|576.72|574.72|580.16|578.16|575.9|573.9|0
1584078900000|2020-03-13 05:55:00|576.77|574.77|574.81|572.81|577.41|575.41|573.42|571.42|0
1584079200000|2020-03-13 06:00:00|574.79|572.79|569.61|567.61|574.8|572.8|569.41|567.41|0
1584079500000|2020-03-13 06:05:00|569.62|567.62|570.88|568.88|572.8|570.8|568.58|566.58|0
1584079800000|2020-03-13 06:10:00|570.98|568.98|567.55|565.55|571.5|569.5|567.13|565.13|0
1584080100000|2020-03-13 06:15:00|567.54|565.54|566.19|564.19|569.47|567.47|565.71|563.71|0
1584080400000|2020-03-13 06:20:00|566.13|564.13|572.3|570.3|572.49|570.49|565.84|563.84|0
1584080700000|2020-03-13 06:25:00|572.31|570.31|573.2|571.2|573.98|571.98|571.39|569.39|0
1584081000000|2020-03-13 06:30:00|573.19|571.19|571.8|569.8|573.73|571.73|570.45|568.45|0
1584081300000|2020-03-13 06:35:00|571.81|569.81|573.2|571.2|574.47|572.47|571.78|569.78|0
1584081600000|2020-03-13 06:40:00|573.21|571.21|573.36|571.36|575.84|573.84|572.97|570.97|0
1584081900000|2020-03-13 06:45:00|573.37|571.37|572.87|570.87|573.83|571.83|572.54|570.54|0
1584082200000|2020-03-13 06:50:00|572.86|570.86|573.18|571.18|573.56|571.56|572.84|570.84|0
1584082500000|2020-03-13 06:55:00|573.17|571.17|573.49|571.49|573.8|571.8|571.6|569.6|0
1584082800000|2020-03-13 07:00:00|573.55|571.55|573.37|571.37|573.87|571.87|570.34|568.34|0
1584083100000|2020-03-13 07:05:00|573.36|571.36|572.46|570.46|573.72|571.72|571.18|569.18|0
1584083400000|2020-03-13 07:10:00|572.44|570.44|572.63|570.63|572.81|570.81|571.35|569.35|0
1584083700000|2020-03-13 07:15:00|572.81|570.81|578.98|576.98|579.2|577.2|572.8|570.8|0
1584084000000|2020-03-13 07:20:00|579.04|577.04|579.73|577.73|581.12|579.12|577.76|575.76|0
1584084300000|2020-03-13 07:25:00|579.7|577.7|583.35|581.35|583.73|581.73|579.63|577.63|0
1584084600000|2020-03-13 07:30:00|583.34|581.34|586.32|584.32|587.47|585.47|583.32|581.32|0
1584084900000|2020-03-13 07:35:00|586.31|584.31|589.68|587.68|590.21|588.21|585.81|583.81|0
1584085200000|2020-03-13 07:40:00|589.67|587.67|587.43|585.43|590.02|588.02|585.59|583.59|0
1584085500000|2020-03-13 07:45:00|587.42|585.42|590.83|588.83|591.18|589.18|586.68|584.68|0
1584085800000|2020-03-13 07:50:00|590.84|588.84|590.9|588.9|593.37|591.37|589.87|587.87|0
1584086100000|2020-03-13 07:55:00|590.95|588.95|589.27|587.27|592.73|590.73|587.93|585.93|0
1584086400000|2020-03-13 08:00:00|589.33|587.33|614.84|611.74|615.84|613.94|589.33|587.33|131
1584086700000|2020-03-13 08:05:00|614.94|612.04|606.54|601.64|616.84|612.14|606.44|601.64|388
1584087000000|2020-03-13 08:10:00|606.44|601.54|602.64|600.64|608.14|603.64|602.14|598.94|60
1584087300000|2020-03-13 08:15:00|602.54|600.54|600.94|598.24|603.84|602.44|600.84|598.24|360
1584087600000|2020-03-13 08:20:00|601.04|598.34|609.14|604.54|610.44|605.84|601.04|598.34|244
1584087900000|2020-03-13 08:25:00|607.74|603.14|601.94|599.34|607.74|603.14|601.94|599.34|115
1584088200000|2020-03-13 08:30:00|601.84|598.84|598.94|597.24|606.34|599.74|595.54|592.94|350
1584088500000|2020-03-13 08:35:00|601.04|597.34|595.04|592.24|604.24|597.54|594.74|591.84|14
1584088800000|2020-03-13 08:40:00|594.72|592.02|593.22|589.62|596.42|593.92|592.92|589.12|70
1584089100000|2020-03-13 08:45:00|593.82|589.72|593.72|592.42|595.32|593.72|592.82|589.72|300
1584089400000|2020-03-13 08:50:00|593.82|592.52|596.02|593.82|598.72|596.92|593.82|591.62|413
1584089700000|2020-03-13 08:55:00|596.12|593.92|595.02|593.72|597.82|596.32|595.02|593.72|171
1584090000000|2020-03-13 09:00:00|594.72|593.62|594.12|591.72|595.72|594.52|593.32|591.22|36
1584090300000|2020-03-13 09:05:00|594.02|591.52|595.62|593.22|607.42|594.62|592.32|590.42|209
1584090600000|2020-03-13 09:10:00|596.82|593.32|598.12|595.82|599.12|597.22|594.52|592.22|196
1584090900000|2020-03-13 09:15:00|598.22|595.92|599.92|598.42|601.32|598.92|598.22|595.92|195
1584091200000|2020-03-13 09:20:00|599.82|596.72|607.42|600.02|607.42|602.32|599.12|596.72|463
1584091500000|2020-03-13 09:25:00|607.32|600.22|601.42|600.12|607.32|600.72|600.52|598.72|165
1584091800000|2020-03-13 09:30:00|601.32|600.42|605.02|602.62|605.12|603.62|600.42|598.62|229
1584092100000|2020-03-13 09:35:00|604.92|602.92|608.12|605.82|609.72|607.02|604.62|602.52|304
1584092400000|2020-03-13 09:40:00|608.02|605.72|609.92|608.82|610.42|609.12|606.52|604.32|255
1584092700000|2020-03-13 09:45:00|610.42|607.72|614.32|612.02|614.32|612.42|608.02|606.72|185
1584093000000|2020-03-13 09:50:00|614.42|612.12|615.02|612.52|617.62|615.42|613.82|611.52|479
1584093300000|2020-03-13 09:55:00|616.42|612.62|616.22|613.82|619.72|616.62|615.32|612.62|341
1584093600000|2020-03-13 10:00:00|616.32|613.72|613.72|612.52|617.92|614.22|613.22|610.72|116
1584093900000|2020-03-13 10:05:00|613.62|611.12|613.82|611.22|614.02|611.62|610.82|608.52|103
1584094200000|2020-03-13 10:10:00|613.72|611.32|614.42|612.12|615.12|612.82|612.62|610.22|22
1584094500000|2020-03-13 10:15:00|614.52|612.22|616.02|613.92|616.02|614.52|613.92|611.62|45
1584094800000|2020-03-13 10:20:00|616.22|613.82|614.52|613.02|616.72|615.22|614.52|613.02|52
1584095100000|2020-03-13 10:25:00|614.22|612.92|613.72|611.62|615.02|613.02|612.42|610.02|88
1584095400000|2020-03-13 10:30:00|613.82|611.52|615.22|613.22|615.22|613.32|613.62|611.52|42
1584095700000|2020-03-13 10:35:00|615.12|612.82|615.22|613.02|615.42|614.22|614.02|612.12|54
1584096000000|2020-03-13 10:40:00|615.32|612.92|616.92|614.62|617.52|615.32|615.12|612.92|84
1584096300000|2020-03-13 10:45:00|616.82|614.52|617.32|615.32|617.52|615.52|616.22|613.92|34
1584096600000|2020-03-13 10:50:00|617.42|615.22|617.72|616.42|618.52|617.12|617.22|615.02|113
1584096900000|2020-03-13 10:55:00|618.12|616.32|618.42|616.22|619.82|617.42|617.42|616.02|53
1584097200000|2020-03-13 11:00:00|618.32|616.32|620.32|618.32|620.32|618.32|618.02|616.22|222
1584097500000|2020-03-13 11:05:00|620.02|618.42|624.22|621.92|624.42|622.02|619.92|617.52|183
1584097800000|2020-03-13 11:10:00|624.12|621.82|626.62|624.72|628.02|625.62|623.92|621.52|183
1584098100000|2020-03-13 11:15:00|627.72|624.82|628.72|626.02|631.22|628.92|627.62|624.72|497
1584098400000|2020-03-13 11:20:00|628.82|626.12|626.32|624.82|628.82|626.32|623.82|622.22|64
1584098700000|2020-03-13 11:25:00|625.62|624.92|627.52|625.12|628.02|625.72|625.62|622.92|84
1584099000000|2020-03-13 11:30:00|627.62|625.62|631.12|627.82|631.22|628.92|626.82|624.82|176
1584099300000|2020-03-13 11:35:00|631.02|627.92|629.02|627.42|631.02|628.52|627.42|625.12|131
1584099600000|2020-03-13 11:40:00|629.12|627.32|630.62|628.12|632.52|630.42|628.72|626.52|167
1584099900000|2020-03-13 11:45:00|630.72|628.22|626.32|624.02|631.02|629.02|625.22|623.32|111
1584100200000|2020-03-13 11:50:00|626.22|623.92|626.72|624.42|628.12|625.82|626.02|623.72|63
1584100500000|2020-03-13 11:55:00|626.62|624.32|626.92|625.52|627.22|625.92|626.32|624.12|60
1584100800000|2020-03-13 12:00:00|627.02|625.42|626.32|624.52|627.32|625.42|622.92|621.72|95
1584101100000|2020-03-13 12:05:00|625.82|624.42|626.42|624.92|627.42|625.12|625.72|623.92|88
1584101400000|2020-03-13 12:10:00|627.32|624.82|628.62|626.92|628.62|627.12|626.52|624.82|66
1584101700000|2020-03-13 12:15:00|628.42|627.12|629.92|627.72|630.52|628.92|628.42|626.92|185
1584102000000|2020-03-13 12:20:00|629.82|627.82|630.92|628.72|630.92|629.42|628.92|626.72|244
1584102300000|2020-03-13 12:25:00|630.72|628.82|632.22|630.02|632.22|630.02|628.32|626.52|278
1584102600000|2020-03-13 12:30:00|632.12|629.92|632.52|630.62|632.52|630.82|630.82|629.32|217
1584102900000|2020-03-13 12:35:00|632.42|630.52|631.42|628.22|632.52|630.52|631.12|627.82|78
1584103200000|2020-03-13 12:40:00|631.12|628.32|631.22|628.82|631.72|629.42|628.62|626.42|92
1584103500000|2020-03-13 12:45:00|631.12|628.72|628.42|626.42|631.12|628.72|628.32|626.42|156
1584103800000|2020-03-13 12:50:00|628.02|626.52|625.92|624.72|629.52|627.52|625.42|623.42|223
1584104100000|2020-03-13 12:55:00|626.92|624.82|627.42|625.12|628.02|625.82|626.82|624.12|124
1584104400000|2020-03-13 13:00:00|627.52|625.02|624.12|621.92|627.92|625.72|623.92|621.82|30
1584104700000|2020-03-13 13:05:00|624.02|621.82|624.32|621.82|624.42|622.52|619.92|618.12|345
1584105000000|2020-03-13 13:10:00|624.02|621.62|624.22|623.02|624.82|623.42|621.92|620.32|101
1584105300000|2020-03-13 13:15:00|624.12|622.82|622.32|619.92|624.62|622.82|621.72|619.42|42
1584105600000|2020-03-13 13:20:00|622.22|620.02|621.12|619.52|622.52|620.82|619.42|616.92|66
1584105900000|2020-03-13 13:25:00|621.02|619.62|623.32|621.82|623.32|621.92|620.92|617.72|97
1584106200000|2020-03-13 13:30:00|623.22|621.62|617.72|615.72|623.22|621.72|616.72|614.62|215
1584106500000|2020-03-13 13:35:00|616.62|614.52|614.32|610.22|617.02|614.72|613.12|610.22|186
1584106800000|2020-03-13 13:40:00|614.22|610.12|614.02|612.32|615.92|612.62|612.82|610.02|57
1584107100000|2020-03-13 13:45:00|614.72|612.52|618.62|616.12|619.62|618.12|614.72|612.52|43
1584107400000|2020-03-13 13:50:00|618.52|616.02|614.92|612.52|618.52|616.12|614.02|611.92|45
1584107700000|2020-03-13 13:55:00|615.02|612.82|612.72|611.32|616.32|613.92|612.32|609.22|142
1584108000000|2020-03-13 14:00:00|612.32|610.62|618.82|617.52|619.32|617.52|612.02|609.72|151
1584108300000|2020-03-13 14:05:00|618.72|616.32|617.72|614.12|619.42|616.52|616.22|614.12|43
1584108600000|2020-03-13 14:10:00|617.62|614.22|616.45|614.05|618.62|616.22|614.85|612.55|64
1584108900000|2020-03-13 14:15:00|616.55|613.45|621.05|617.85|621.85|618.85|615.65|613.45|475
1584109200000|2020-03-13 14:20:00|620.85|617.95|622.25|619.95|622.55|620.75|619.65|617.55|156
1584109500000|2020-03-13 14:25:00|622.15|618.65|617.85|615.55|622.45|620.45|616.65|614.35|138
1584109800000|2020-03-13 14:30:00|617.95|615.65|617.45|615.25|619.35|616.95|617.05|614.95|53
1584110100000|2020-03-13 14:35:00|617.35|615.35|615.05|612.75|617.45|615.35|614.55|612.75|107
1584110400000|2020-03-13 14:40:00|614.95|612.85|614.55|612.35|615.65|613.35|612.85|610.15|85
1584110700000|2020-03-13 14:45:00|614.45|611.55|614.35|612.45|615.45|614.25|613.35|611.25|113
1584111000000|2020-03-13 14:50:00|614.45|612.55|611.65|609.65|615.15|612.95|611.25|609.05|124
1584111300000|2020-03-13 14:55:00|611.55|609.55|608.75|606.35|612.15|610.15|607.05|605.05|161
1584111600000|2020-03-13 15:00:00|608.65|606.45|609.15|607.25|611.35|609.25|608.65|606.35|45
1584111900000|2020-03-13 15:05:00|609.05|606.95|608.95|606.85|610.25|608.05|607.35|605.15|45
1584112200000|2020-03-13 15:10:00|609.12|607.02|609.42|608.12|610.62|608.82|607.22|605.22|225
1584112500000|2020-03-13 15:15:00|609.52|606.92|607.79|605.79|610.92|608.32|607.79|605.79|293
1584112800000|2020-03-13 15:20:00|607.84|605.84|605.08|603.08|609.17|607.17|605.05|603.05|0
1584113100000|2020-03-13 15:25:00|605.13|603.13|598.89|596.89|605.66|603.66|598.88|596.88|0
1584113400000|2020-03-13 15:30:00|598.63|596.63|594.74|592.74|602.1|600.1|594.13|592.13|561
1584113700000|2020-03-13 15:35:00|594.73|592.73|596.49|594.49|599.85|597.85|594.72|592.72|2394
1584114000000|2020-03-13 15:40:00|596.47|594.47|593.79|591.79|596.49|594.49|592.68|590.68|25
1584114300000|2020-03-13 15:45:00|593.66|591.66|590.19|588.19|594.65|592.65|589.87|587.87|0
1584114600000|2020-03-13 15:50:00|590.32|588.32|590.98|588.98|593.87|591.87|589.32|587.32|0
1584114900000|2020-03-13 15:55:00|590.97|588.97|597.7|595.7|602.08|600.08|590.81|588.81|0
1584115200000|2020-03-13 16:00:00|597.57|595.57|593.79|591.79|598.79|596.79|592.59|590.59|0
1584115500000|2020-03-13 16:05:00|593.81|591.81|595.94|593.94|597.82|595.82|592.29|590.29|0
1584115800000|2020-03-13 16:10:00|595.88|593.88|596.6|594.6|597.62|595.62|594.28|592.28|0
1584116100000|2020-03-13 16:15:00|596.66|594.66|596.55|594.55|598.13|596.13|594.55|592.55|0
1584116400000|2020-03-13 16:20:00|596.6|594.6|596.96|594.96|598.57|596.57|596.11|594.11|0
1584116700000|2020-03-13 16:25:00|596.9|594.9|597.11|595.11|598.13|596.13|595.51|593.51|0
1584117000000|2020-03-13 16:30:00|597.08|595.08|600.87|598.87|602.79|600.79|596.15|594.15|0
1584117300000|2020-03-13 16:35:00|600.88|598.88|601.29|599.29|601.72|599.72|599.68|597.68|0
1584117600000|2020-03-13 16:40:00|601.35|599.35|605.8|603.8|605.8|603.8|600.88|598.88|0
1584117900000|2020-03-13 16:45:00|605.79|603.79|607.36|605.36|607.93|605.93|605.04|603.04|0
1584118200000|2020-03-13 16:50:00|607.35|605.35|610.72|608.72|611.93|609.93|607.32|605.32|0
1584118500000|2020-03-13 16:55:00|610.7|608.7|605.17|603.17|611.07|609.07|604.39|602.39|0
1584118800000|2020-03-13 17:00:00|605.04|603.04|605.05|603.05|609.67|607.67|604.65|602.65|0
1584119100000|2020-03-13 17:05:00|605.18|603.18|605.17|603.17|606.52|604.52|604.4|602.4|0
1584119400000|2020-03-13 17:10:00|605.16|603.16|607.62|605.62|607.9|605.9|604.05|602.05|0
1584119700000|2020-03-13 17:15:00|607.66|605.66|608.2|606.2|608.92|606.92|606.19|604.19|0
1584120000000|2020-03-13 17:20:00|607.94|605.94|610.81|608.81|610.96|608.96|607.76|605.76|0
1584120300000|2020-03-13 17:25:00|610.75|608.75|611.98|609.98|612.4|610.4|610.14|608.14|0
1584120600000|2020-03-13 17:30:00|611.95|609.95|609.93|607.93|613.29|611.29|609.57|607.57|0
1584120900000|2020-03-13 17:35:00|609.98|607.98|611.87|609.87|611.91|609.91|609.54|607.54|0
1584121200000|2020-03-13 17:40:00|611.86|609.86|613.41|611.41|613.97|611.97|611.86|609.86|0
1584121500000|2020-03-13 17:45:00|613.42|611.42|615.43|613.43|615.43|613.43|613.42|611.42|0
1584121800000|2020-03-13 17:50:00|615.44|613.44|616.18|614.18|616.67|614.67|615.18|613.18|0
1584122100000|2020-03-13 17:55:00|616.12|614.12|616.09|614.09|616.56|614.56|614.55|612.55|0
1584122400000|2020-03-13 18:00:00|616.15|614.15|612.08|610.08|616.27|614.27|611.91|609.91|0
1584122700000|2020-03-13 18:05:00|612.09|610.09|609.84|607.84|613.21|611.21|607.77|605.77|0
1584123000000|2020-03-13 18:10:00|609.82|607.82|610.65|608.65|611.86|609.86|608.48|606.48|0
1584123300000|2020-03-13 18:15:00|610.64|608.64|610.83|608.83|612.58|610.58|610.53|608.53|0
1584123600000|2020-03-13 18:20:00|610.8|608.8|611.45|609.45|611.88|609.88|609.03|607.03|0
1584123900000|2020-03-13 18:25:00|611.44|609.44|608.94|606.94|611.65|609.65|608.89|606.89|0
1584124200000|2020-03-13 18:30:00|608.93|606.93|609.34|607.34|609.4|607.4|606.75|604.75|0
1584124500000|2020-03-13 18:35:00|609.32|607.32|606.25|604.25|609.79|607.79|605.86|603.86|0
1584124800000|2020-03-13 18:40:00|606.26|604.26|612.52|610.52|612.78|610.78|605.36|603.36|0
1584125100000|2020-03-13 18:45:00|612.54|610.54|610.56|608.56|612.97|610.97|609.56|607.56|0
1584125400000|2020-03-13 18:50:00|610.5|608.5|612.15|610.15|612.48|610.48|609.85|607.85|0
1584125700000|2020-03-13 18:55:00|612.28|610.28|614.34|612.34|614.62|612.62|612.04|610.04|0
1584126000000|2020-03-13 19:00:00|614.2|612.2|615.8|613.8|616.75|614.75|613.52|611.52|0
1584126300000|2020-03-13 19:05:00|615.81|613.81|615.56|613.56|617.4|615.4|614.83|612.83|0
1584126600000|2020-03-13 19:10:00|615.57|613.57|615.8|613.8|616.71|614.71|613.03|611.03|0
1584126900000|2020-03-13 19:15:00|615.76|613.76|616.58|614.58|617.35|615.35|614.94|612.94|0
1584127200000|2020-03-13 19:20:00|616.6|614.6|616.63|614.63|617.77|615.77|615.26|613.26|0
1584127500000|2020-03-13 19:25:00|616.65|614.65|616.7|614.7|617.36|615.36|615.74|613.74|0
1584127800000|2020-03-13 19:30:00|616.71|614.71|611.4|609.4|617.69|615.69|607.95|605.95|0
1584128100000|2020-03-13 19:35:00|611.38|609.38|618.4|616.4|619.21|617.21|609.65|607.65|0
1584128400000|2020-03-13 19:40:00|618.34|616.34|621.78|619.78|622.07|620.07|616.83|614.83|0
1584128700000|2020-03-13 19:45:00|621.77|619.77|624.37|622.37|625.56|623.56|621.77|619.77|0
1584129000000|2020-03-13 19:50:00|624.38|622.38|630.6|628.6|630.6|628.6|624.37|622.37|0
1584129300000|2020-03-13 19:55:00|630.59|628.59|630.27|628.27|631.8|629.8|627.69|625.69|0
1584129600000|2020-03-13 20:00:00|630.32|628.32|631.57|629.57|631.83|629.83|630.01|628.01|0
1584129900000|2020-03-13 20:05:00|631.55|629.55|632.68|630.68|633.41|631.41|631.34|629.34|0
1584130200000|2020-03-13 20:10:00|632.67|630.67|633.81|631.81|634.16|632.16|632.67|630.67|0
1584130500000|2020-03-13 20:15:00|633.83|631.83|631.97|629.97|633.83|631.83|631.97|629.97|0
1584130800000|2020-03-13 20:20:00|631.95|629.95|630.39|628.39|631.97|629.97|630.3|628.3|0
1584131100000|2020-03-13 20:25:00|630.37|628.37|631.79|629.79|631.97|629.97|630.3|628.3|0
1584131400000|2020-03-13 20:30:00|631.49|629.49|628.96|626.96|631.49|629.49|626.98|624.98|0
1584131700000|2020-03-13 20:35:00|628.95|626.95|628.6|626.6|631.58|629.58|628.47|626.47|0
1584132000000|2020-03-13 20:40:00|628.61|626.61|627.04|625.04|629.09|627.09|626.81|624.81|0
1584132300000|2020-03-13 20:45:00|627.05|625.05|625.92|623.92|628.23|626.23|625.61|623.61|0
1584132600000|2020-03-13 20:50:00|625.93|623.93|626.41|624.41|626.58|624.58|625.46|623.46|0
1584132900000|2020-03-13 20:55:00|626.42|624.42|627.53|625.53|628.81|626.81|626.31|624.31|0
1584309900000|2020-03-15 22:05:00|610.93|608.93|607.12|605.12|614.47|612.47|605.25|603.25|0
1584310200000|2020-03-15 22:10:00|607.31|605.31|603.47|601.47|607.99|605.99|602.91|600.91|0
1584310500000|2020-03-15 22:15:00|603.41|601.41|603.1|601.1|603.86|601.86|602.11|600.11|0
1584310800000|2020-03-15 22:20:00|603.15|601.15|602.32|600.32|603.15|601.15|602.32|600.32|0
1584311100000|2020-03-15 22:25:00|602.33|600.33|602.32|600.32|602.39|600.39|602.32|600.32|0
1584312000000|2020-03-15 22:40:00|601.45|599.45|601.45|599.45|601.45|599.45|601.45|599.45|0
1584312300000|2020-03-15 22:45:00|601.46|599.46|601.46|599.46|601.46|599.46|601.46|599.46|0
1584312600000|2020-03-15 22:50:00|600.58|598.58|599.71|597.71|600.58|598.58|599.36|597.36|0
1584312900000|2020-03-15 22:55:00|599.19|597.19|599.19|597.19|599.19|597.19|599.19|597.19|0
1584313200000|2020-03-15 23:00:00|599.71|597.71|600.58|598.58|600.58|598.58|599.71|597.71|0
1584313800000|2020-03-15 23:10:00|600.57|598.57|600.57|598.57|600.57|598.57|600.57|598.57|0
1584314400000|2020-03-15 23:20:00|600.22|598.22|599.7|597.7|600.22|598.22|599.7|597.7|0
1584314700000|2020-03-15 23:25:00|599.88|597.88|600.05|598.05|600.05|598.05|599.88|597.88|0
1584315600000|2020-03-15 23:40:00|600.04|598.04|600.04|598.04|600.04|598.04|600.04|598.04|0
1584316200000|2020-03-15 23:50:00|600.56|598.56|600.56|598.56|600.56|598.56|600.56|598.56|0
1584317400000|2020-03-16 00:10:00|600.91|598.91|602.31|600.31|602.31|600.31|600.91|598.91|0
1584318300000|2020-03-16 00:25:00|588.51|586.51|590.03|588.03|590.21|588.21|588.51|586.51|0
1584318600000|2020-03-16 00:30:00|589.86|587.86|590.88|588.88|591.73|589.73|587.95|585.95|0
1584318900000|2020-03-16 00:35:00|590.94|588.94|590.51|588.51|591.35|589.35|589.38|587.38|0
1584319200000|2020-03-16 00:40:00|590.48|588.48|591.35|589.35|591.54|589.54|590.22|588.22|0
1584319500000|2020-03-16 00:45:00|591.24|589.24|591.16|589.16|592.39|590.39|590.79|588.79|0
1584319800000|2020-03-16 00:50:00|591.22|589.22|591.73|589.73|592.67|590.67|590.6|588.6|0
1584320100000|2020-03-16 00:55:00|591.67|589.67|590.41|588.41|592.11|590.11|590.22|588.22|0
1584320400000|2020-03-16 01:00:00|590.44|588.44|590.04|588.04|591.16|589.16|588.34|586.34|0
1584320700000|2020-03-16 01:05:00|589.98|587.98|586.74|584.74|590.04|588.04|586.74|584.74|0
1584321000000|2020-03-16 01:10:00|586.71|584.71|584.76|582.76|588.44|586.44|584.29|582.29|0
1584321300000|2020-03-16 01:15:00|584.71|582.71|586.08|584.08|588.16|586.16|584.58|582.58|0
1584321600000|2020-03-16 01:20:00|586.03|584.03|587.4|585.4|588.34|586.34|585.61|583.61|0
1584321900000|2020-03-16 01:25:00|587.46|585.46|585.61|583.61|587.59|585.59|584.57|582.57|0
1584322200000|2020-03-16 01:30:00|585.53|583.53|585.12|583.12|585.53|583.53|583.24|581.24|0
1584322500000|2020-03-16 01:35:00|585.15|583.15|586.44|584.44|586.44|584.44|584.37|582.37|0
1584322800000|2020-03-16 01:40:00|586.47|584.47|585.69|583.69|586.82|584.82|585.5|583.5|0
1584323100000|2020-03-16 01:45:00|585.74|583.74|587.01|585.01|587.19|585.19|585.5|583.5|0
1584323400000|2020-03-16 01:50:00|587.06|585.06|590.4|588.4|590.59|588.59|587.06|585.06|0
1584323700000|2020-03-16 01:55:00|590.43|588.43|591.72|589.72|591.72|589.72|590.4|588.4|0
1584324000000|2020-03-16 02:00:00|591.77|589.77|590.78|588.78|591.91|589.91|590.68|588.68|0
1584324300000|2020-03-16 02:05:00|590.72|588.72|590.02|588.02|590.87|588.87|588.98|586.98|0
1584324600000|2020-03-16 02:10:00|589.96|587.96|589.78|587.78|590.21|588.21|589.35|587.35|0
1584324900000|2020-03-16 02:15:00|589.71|587.71|588.81|586.81|591.07|589.07|588.7|586.7|0
1584325200000|2020-03-16 02:20:00|588.78|586.78|588.49|586.49|588.92|586.92|587.62|585.62|0
1584325500000|2020-03-16 02:25:00|588.42|586.42|588.38|586.38|588.42|586.42|587.41|585.41|0
1584325800000|2020-03-16 02:30:00|588.41|586.41|587.62|585.62|588.49|586.49|587.3|585.3|0
1584326100000|2020-03-16 02:35:00|587.59|585.59|587.41|585.41|588.59|586.59|587.41|585.41|0
1584326400000|2020-03-16 02:40:00|587.38|585.38|587.41|585.41|587.41|585.41|586.55|584.55|0
1584326700000|2020-03-16 02:45:00|587.38|585.38|586.87|584.87|587.38|585.38|586.55|584.55|0
1584327000000|2020-03-16 02:50:00|586.84|584.84|586.44|584.44|586.84|584.84|585.58|583.58|0
1584327300000|2020-03-16 02:55:00|586.5|584.5|584.82|582.82|586.98|584.98|583.96|581.96|0
1584327600000|2020-03-16 03:00:00|584.95|582.95|585.25|583.25|585.69|583.69|584.61|582.61|0
1584327900000|2020-03-16 03:05:00|585.32|583.32|586.33|584.33|586.44|584.44|584.82|582.82|0
1584328200000|2020-03-16 03:10:00|586.27|584.27|588.7|586.7|588.7|586.7|586.12|584.12|0
1584328500000|2020-03-16 03:15:00|588.67|586.67|588.49|586.49|588.7|586.7|588.49|586.49|0
1584328800000|2020-03-16 03:20:00|588.52|586.52|588.27|586.27|588.7|586.7|587.84|585.84|0
1584329100000|2020-03-16 03:25:00|588.21|586.21|588.59|586.59|588.7|586.7|587.84|585.84|0
1584329400000|2020-03-16 03:30:00|588.56|586.56|588.49|586.49|588.7|586.7|588.27|586.27|0
1584329700000|2020-03-16 03:35:00|588.45|586.45|588.49|586.49|588.7|586.7|588.27|586.27|0
1584330000000|2020-03-16 03:40:00|588.45|586.45|587.62|585.62|588.49|586.49|587.41|585.41|0
1584330300000|2020-03-16 03:45:00|587.56|585.56|587.4|585.4|587.84|585.84|587.18|585.18|0
1584330600000|2020-03-16 03:50:00|587.34|585.34|586.75|584.75|587.34|585.34|586.54|584.54|0
1584330900000|2020-03-16 03:55:00|586.82|584.82|586.43|584.43|586.97|584.97|586.32|584.32|0
1584331200000|2020-03-16 04:00:00|586.46|584.46|587.4|585.4|587.72|585.72|586.21|584.21|0
1584331500000|2020-03-16 04:05:00|587.37|585.37|587.61|585.61|588.05|586.05|587.18|585.18|0
1584331800000|2020-03-16 04:10:00|587.55|585.55|587.61|585.61|587.61|585.61|587.4|585.4|0
1584332100000|2020-03-16 04:15:00|587.58|585.58|587.18|585.18|587.58|585.58|586.97|584.97|0
1584332400000|2020-03-16 04:20:00|587.25|585.25|586.11|584.11|587.4|585.4|586|584|0
1584332700000|2020-03-16 04:25:00|586.04|584.04|584.6|582.6|586.04|584.04|583.95|581.95|0
1584333000000|2020-03-16 04:30:00|584.54|582.54|584.06|582.06|584.6|582.6|583.95|581.95|0
1584333300000|2020-03-16 04:35:00|584.03|582.03|584.06|582.06|584.17|582.17|583.95|581.95|0
1584333600000|2020-03-16 04:40:00|584.03|582.03|584.17|582.17|584.6|582.6|583.95|581.95|0
1584333900000|2020-03-16 04:45:00|584.1|582.1|583.31|581.31|584.38|582.38|583.31|581.31|0
1584334200000|2020-03-16 04:50:00|583.37|581.37|583.52|581.52|583.74|581.74|583.31|581.31|0
1584334500000|2020-03-16 04:55:00|583.59|581.59|583.52|581.52|583.74|581.74|583.42|581.42|0
1584334800000|2020-03-16 05:00:00|583.39|581.39|582.88|580.88|583.42|581.42|582.34|580.34|0
1584335100000|2020-03-16 05:05:00|582.94|580.94|584.81|582.81|584.81|582.81|582.23|580.23|0
1584335400000|2020-03-16 05:10:00|584.91|582.91|583.51|581.51|585.14|583.14|583.3|581.3|0
1584335700000|2020-03-16 05:15:00|583.58|581.58|583.33|581.33|584.16|582.16|583.08|581.08|0
1584336000000|2020-03-16 05:20:00|583.41|581.41|583.51|581.51|583.94|581.94|583.08|581.08|0
1584336300000|2020-03-16 05:25:00|583.45|581.45|582.76|580.76|583.45|581.45|582.44|580.44|0
1584336600000|2020-03-16 05:30:00|582.79|580.79|581.79|579.79|582.87|580.87|581.36|579.36|0
1584336900000|2020-03-16 05:35:00|581.78|579.78|584.58|582.58|585.33|583.33|581.78|579.78|0
1584337200000|2020-03-16 05:40:00|584.55|582.55|582.74|580.74|584.55|582.55|582.63|580.63|0
1584337500000|2020-03-16 05:45:00|582.77|580.77|584.58|582.58|584.58|582.58|582.63|580.63|0
1584337800000|2020-03-16 05:50:00|584.64|582.64|583.72|581.72|586.09|584.09|583.72|581.72|0
1584338100000|2020-03-16 05:55:00|583.69|581.69|582.75|580.75|584.36|582.36|582.43|580.43|0
1584338400000|2020-03-16 06:00:00|582.72|580.72|582.32|580.32|583.72|581.72|582.21|580.21|0
1584338700000|2020-03-16 06:05:00|582.29|580.29|582.21|580.21|583.07|581.07|582|580|0
1584339000000|2020-03-16 06:10:00|582.18|580.18|582.43|580.43|582.53|580.53|582|580|0
1584339300000|2020-03-16 06:15:00|582.46|580.46|583.72|581.72|583.93|581.93|582|580|0
1584339600000|2020-03-16 06:20:00|583.65|581.65|584.15|582.15|584.79|582.79|583.4|581.4|0
1584339900000|2020-03-16 06:25:00|584.21|582.21|583.93|581.93|585.87|583.87|583.93|581.93|0
1584340200000|2020-03-16 06:30:00|583.87|581.87|580.58|578.58|584.04|582.04|578.96|576.96|0
1584340500000|2020-03-16 06:35:00|580.61|578.61|579.62|577.62|581.13|579.13|579.4|577.4|0
1584340800000|2020-03-16 06:40:00|579.55|577.55|580.26|578.26|580.26|578.26|579.4|577.4|0
1584341100000|2020-03-16 06:45:00|580.2|578.2|581.13|579.13|581.89|579.89|580.05|578.05|0
1584341400000|2020-03-16 06:50:00|581.07|579.07|578.1|576.1|581.78|579.78|578.1|576.1|0
1584341700000|2020-03-16 06:55:00|578.13|576.13|578.32|576.32|578.32|576.32|576.59|574.59|0
1584342000000|2020-03-16 07:00:00|578.26|576.26|575.28|573.28|580.91|578.91|574.42|572.42|0
1584342300000|2020-03-16 07:05:00|575.32|573.32|574.95|572.95|576.58|574.58|573.98|571.98|0
1584342600000|2020-03-16 07:10:00|574.92|572.92|564.83|562.83|574.92|572.92|562.74|560.74|0
1584342900000|2020-03-16 07:15:00|564.9|562.9|573.59|571.59|575.1|573.1|564.83|562.83|0
1584343200000|2020-03-16 07:20:00|573.56|571.56|570.14|568.14|576.07|574.07|569.6|567.6|0
1584343500000|2020-03-16 07:25:00|570.21|568.21|573.34|571.34|574.2|572.2|567.55|565.55|0
1584343800000|2020-03-16 07:30:00|573.4|571.4|572.69|570.69|574.1|572.1|572.59|570.59|0
1584344100000|2020-03-16 07:35:00|572.76|570.76|572.24|570.24|573.23|571.23|572.03|570.03|0
1584344400000|2020-03-16 07:40:00|572.31|570.31|574.18|572.18|575.91|573.91|572.24|570.24|0
1584344700000|2020-03-16 07:45:00|573.86|571.86|573.54|571.54|574.4|572.4|571.81|569.81|0
1584345000000|2020-03-16 07:50:00|573.6|571.6|570.56|568.56|573.75|571.75|569.41|567.41|0
1584345300000|2020-03-16 07:55:00|570.59|568.59|572.34|570.34|572.93|570.93|568.62|566.62|0
1584345600000|2020-03-16 08:00:00|571.96|569.96|580.42|579.32|582.42|580.72|571.96|569.96|184
1584345900000|2020-03-16 08:05:00|581.72|578.22|587.62|584.82|587.92|586.22|581.72|578.22|436
1584346200000|2020-03-16 08:10:00|587.72|584.62|582.52|580.22|588.62|586.62|581.82|579.32|259
1584346500000|2020-03-16 08:15:00|582.42|580.02|579.72|577.02|583.42|581.62|579.32|554.42|173
1584346800000|2020-03-16 08:20:00|579.62|576.92|576.72|575.42|580.22|578.62|574.92|572.72|168
1584347100000|2020-03-16 08:25:00|576.62|578.52|575.22|571.52|587.02|578.52|574.92|571.52|499
1584347400000|2020-03-16 08:30:00|575.02|570.12|573.52|572.02|578.22|577.12|572.52|570.12|156
1584347700000|2020-03-16 08:35:00|573.42|570.22|572.92|570.12|574.12|571.42|569.22|567.12|127
1584348000000|2020-03-16 08:40:00|573.02|570.22|579.62|577.42|579.82|577.82|571.82|569.02|148
1584348300000|2020-03-16 08:45:00|579.72|575.92|575.82|574.22|580.52|579.32|575.82|574.22|247
1584348600000|2020-03-16 08:50:00|575.72|572.52|574.32|573.12|575.92|573.12|572.82|571.42|82
1584348900000|2020-03-16 08:55:00|574.22|572.42|575.62|573.02|578.02|576.22|574.22|572.02|74
1584349200000|2020-03-16 09:00:00|575.72|573.12|573.92|571.02|576.82|575.42|573.52|571.02|164
1584349500000|2020-03-16 09:05:00|573.82|570.92|573.52|570.82|576.62|572.82|571.72|570.32|100
1584349800000|2020-03-16 09:10:00|573.72|571.02|575.22|572.72|575.72|573.22|572.12|569.62|59
1584350100000|2020-03-16 09:15:00|575.12|572.62|573.62|571.62|575.42|572.82|572.62|570.22|36
1584350400000|2020-03-16 09:20:00|573.52|568.62|574.42|571.92|574.42|572.12|571.32|568.52|128
1584350700000|2020-03-16 09:25:00|574.52|572.02|579.02|575.02|579.32|576.12|574.12|571.92|118
1584351000000|2020-03-16 09:30:00|579.22|574.52|574.82|572.42|579.32|575.02|573.32|570.92|23
1584351300000|2020-03-16 09:35:00|574.92|572.72|573.02|571.12|576.12|574.82|573.02|570.72|107
1584351600000|2020-03-16 09:40:00|573.12|571.22|573.62|571.12|575.32|572.62|572.82|570.62|106
1584351900000|2020-03-16 09:45:00|573.72|571.22|574.72|572.72|576.12|574.02|573.72|571.22|70
1584352200000|2020-03-16 09:50:00|573.82|571.42|572.92|569.22|574.32|572.72|572.82|568.92|482
1584352500000|2020-03-16 09:55:00|572.82|569.12|570.02|568.02|573.42|571.12|570.02|568.02|140
1584352800000|2020-03-16 10:00:00|570.12|567.72|569.72|567.32|572.12|569.52|568.92|566.62|110
1584353100000|2020-03-16 10:05:00|569.62|567.22|569.62|567.12|569.82|567.62|567.12|563.42|94
1584353400000|2020-03-16 10:10:00|569.52|567.42|568.62|566.32|571.72|568.32|568.62|565.12|277
1584353700000|2020-03-16 10:15:00|568.72|566.42|568.42|566.12|571.82|566.42|566.72|564.22|1953
1584354000000|2020-03-16 10:20:00|568.52|566.22|568.42|565.12|568.62|566.42|566.02|563.82|37
1584354300000|2020-03-16 10:25:00|568.32|565.22|566.82|564.62|568.82|565.72|565.32|563.22|50
1584354600000|2020-03-16 10:30:00|566.92|564.72|566.12|563.72|567.52|565.62|565.42|563.72|13
1584354900000|2020-03-16 10:35:00|566.22|563.22|566.12|563.22|566.42|564.32|564.52|563.22|31
1584355200000|2020-03-16 10:40:00|565.62|563.62|564.42|561.92|566.12|563.72|562.62|561.22|107
1584355500000|2020-03-16 10:45:00|563.82|561.82|564.32|562.32|564.42|563.32|563.12|561.12|37
1584355800000|2020-03-16 10:50:00|564.22|561.12|564.22|561.92|564.42|563.02|562.42|561.12|131
1584356100000|2020-03-16 10:55:00|564.32|562.02|567.52|566.22|569.72|566.22|564.22|561.82|158
1584356400000|2020-03-16 11:00:00|569.42|566.52|565.52|563.22|570.02|566.82|565.52|563.12|315
1584356700000|2020-03-16 11:05:00|565.42|563.12|565.12|563.72|565.52|563.72|564.02|562.02|157
1584357000000|2020-03-16 11:10:00|565.32|563.42|564.42|562.42|566.02|563.92|564.42|562.12|182
1584357300000|2020-03-16 11:15:00|564.32|563.82|564.12|562.22|566.12|563.82|563.52|562.12|110
1584357600000|2020-03-16 11:20:00|564.22|562.12|565.42|563.42|565.62|563.62|564.22|562.12|73
1584357900000|2020-03-16 11:25:00|565.32|563.32|563.82|561.82|565.62|563.62|562.62|560.72|254
1584358200000|2020-03-16 11:30:00|563.72|561.72|562.72|560.92|563.72|561.72|561.72|560.52|82
1584358500000|2020-03-16 11:35:00|562.62|560.82|561.42|559.32|562.72|561.52|561.12|559.22|59
1584358800000|2020-03-16 11:40:00|561.52|559.52|561.42|559.42|561.92|559.72|560.62|558.82|54
1584359100000|2020-03-16 11:45:00|561.32|559.32|561.62|559.62|562.72|559.72|560.42|558.52|122
1584359400000|2020-03-16 11:50:00|561.32|559.52|560.42|559.22|562.02|560.22|559.72|558.52|67
1584359700000|2020-03-16 11:55:00|560.32|558.52|559.32|557.22|560.42|558.52|558.62|556.62|21
1584360000000|2020-03-16 12:00:00|559.42|557.42|561.22|559.22|562.72|561.22|559.42|557.42|40
1584360300000|2020-03-16 12:05:00|561.12|558.42|558.42|556.62|561.22|558.42|558.42|556.32|9
1584360600000|2020-03-16 12:10:00|558.52|555.72|556.72|554.82|559.62|556.82|556.42|554.52|357
1584360900000|2020-03-16 12:15:00|556.62|555.22|557.92|556.72|557.92|556.82|556.52|554.92|47
1584361200000|2020-03-16 12:20:00|558.32|556.82|557.22|555.12|560.22|557.42|556.52|555.12|264
1584361500000|2020-03-16 12:25:00|557.12|555.22|557.62|554.52|557.72|555.82|556.42|554.52|52
1584361800000|2020-03-16 12:30:00|557.72|554.72|556.22|554.52|557.72|554.82|555.62|554.52|139
1584362100000|2020-03-16 12:35:00|556.12|553.42|556.22|553.62|556.42|553.82|554.02|552.72|122
1584362400000|2020-03-16 12:40:00|556.01|553.41|555.91|553.91|557.31|554.91|555.71|553.21|67
1584362700000|2020-03-16 12:45:00|555.51|553.21|555.91|554.11|556.11|554.11|553.31|552.21|381
1584363000000|2020-03-16 12:50:00|556.01|554.21|557.41|554.91|558.11|555.81|555.21|553.11|250
1584363300000|2020-03-16 12:55:00|557.31|554.81|557.81|555.41|559.21|556.71|557.01|554.61|30
1584363600000|2020-03-16 13:00:00|557.71|554.71|555.91|553.91|558.31|555.31|555.31|553.01|32
1584363900000|2020-03-16 13:05:00|556.01|554.01|563.01|561.61|565.11|562.21|556.01|553.81|30
1584364200000|2020-03-16 13:10:00|563.11|561.41|565.61|563.21|567.91|565.51|562.91|561.31|103
1584364500000|2020-03-16 13:15:00|565.81|563.31|561.41|559.21|565.81|563.31|561.41|559.11|87
1584364800000|2020-03-16 13:20:00|561.31|559.11|563.41|561.01|563.41|561.61|561.01|558.71|31
1584365100000|2020-03-16 13:25:00|563.51|561.11|560.81|558.51|563.71|561.31|560.81|558.51|1531
1584365400000|2020-03-16 13:30:00|560.31|558.21|559.01|556.41|561.21|558.21|557.51|556.01|47
1584365700000|2020-03-16 13:35:00|558.91|556.51|555.51|553.81|558.91|556.71|555.31|553.81|21
1584366000000|2020-03-16 13:40:00|555.41|553.91|554.51|552.11|556.71|554.41|554.11|552.01|128
1584366300000|2020-03-16 13:45:00|554.41|552.01|558.21|556.81|560.11|557.71|554.11|551.81|110
1584366600000|2020-03-16 13:50:00|560.01|556.91|563.21|560.91|563.51|561.01|559.21|556.51|70
1584366900000|2020-03-16 13:55:00|563.11|560.81|563.71|559.31|565.31|562.31|561.11|559.21|101
1584367200000|2020-03-16 14:00:00|563.61|559.61|558.01|555.41|563.71|559.91|557.11|554.91|574
1584367500000|2020-03-16 14:05:00|559.21|555.31|564.51|561.61|564.71|562.11|559.11|555.31|33
1584367800000|2020-03-16 14:10:00|564.61|561.71|565.91|563.31|622.01|567.21|564.21|561.71|599
1584368100000|2020-03-16 14:15:00|565.81|563.21|565.31|564.01|565.81|564.01|562.61|561.31|687
1584368400000|2020-03-16 14:20:00|565.21|563.11|569.41|567.21|570.91|568.31|565.11|563.01|187
1584368700000|2020-03-16 14:25:00|569.21|567.11|571.61|569.11|573.41|569.91|568.61|566.31|186
1584369000000|2020-03-16 14:30:00|571.71|569.01|576.61|574.41|581.91|574.51|571.71|540.31|139
1584369300000|2020-03-16 14:35:00|576.51|574.71|575.71|573.31|581.91|576.91|573.41|571.91|180
1584369600000|2020-03-16 14:40:00|575.81|573.41|574.91|572.61|576.41|573.81|573.71|572.11|52
1584369900000|2020-03-16 14:45:00|574.81|572.71|578.51|577.21|581.21|579.41|574.71|572.61|1285
1584370200000|2020-03-16 14:50:00|578.61|576.11|581.01|579.01|581.21|579.31|575.81|573.61|507
1584370500000|2020-03-16 14:55:00|581.21|579.11|581.51|579.21|582.01|580.11|576.41|574.31|312
1584370800000|2020-03-16 15:00:00|581.61|578.81|577.21|575.21|581.61|579.21|577.21|575.01|164
1584371100000|2020-03-16 15:05:00|577.11|575.11|582.51|580.81|582.51|580.81|577.11|575.01|59
1584371400000|2020-03-16 15:10:00|582.52|580.82|582.72|580.62|584.12|581.92|580.52|578.52|52
1584371700000|2020-03-16 15:15:00|582.82|580.42|585.23|583.23|586.72|584.12|582.52|580.42|165
1584372000000|2020-03-16 15:20:00|585.08|583.08|593.01|591.01|595.69|593.69|585.08|583.08|0
1584372300000|2020-03-16 15:25:00|592.85|590.85|592.82|590.82|593.07|591.07|589.18|587.18|4160
1584372600000|2020-03-16 15:30:00|592.79|590.79|585.83|583.83|594.85|592.85|585.05|583.05|3860
1584372900000|2020-03-16 15:35:00|585.76|583.76|589.25|587.25|592.3|590.3|585.33|583.33|0
1584373200000|2020-03-16 15:40:00|589.32|587.32|584.02|582.02|589.47|587.47|582.5|580.5|0
1584373500000|2020-03-16 15:45:00|584.09|582.09|584.43|582.43|585.33|583.33|580.97|578.97|5477
1584373800000|2020-03-16 15:50:00|584.59|582.59|584.24|582.24|585.55|583.55|582.93|580.93|0
1584374100000|2020-03-16 15:55:00|584.27|582.27|585.56|583.56|585.73|583.73|580.97|578.97|0
1584374400000|2020-03-16 16:00:00|585.49|583.49|590.6|588.6|590.6|588.6|583.16|581.16|0
1584374700000|2020-03-16 16:05:00|590.53|588.53|591.12|589.12|592.58|590.58|590.38|588.38|0
1584375000000|2020-03-16 16:10:00|591.09|589.09|589.31|587.31|592.8|590.8|588.87|586.87|0
1584375300000|2020-03-16 16:15:00|589.25|587.25|585.82|583.82|589.31|587.31|584.73|582.73|0
1584375600000|2020-03-16 16:20:00|585.89|583.89|577.76|575.76|586.04|584.04|577.76|575.76|0
1584375900000|2020-03-16 16:25:00|577.83|575.83|580.61|578.61|582.77|580.77|577.76|575.76|0
1584376200000|2020-03-16 16:30:00|580.23|578.23|582.27|580.27|582.77|580.77|579.07|577.07|0
1584376500000|2020-03-16 16:35:00|582.4|580.4|582.11|580.11|586.46|584.46|581.24|579.24|0
1584376800000|2020-03-16 16:40:00|582.24|580.24|585.16|583.16|586.03|584.03|582.24|580.24|0
1584377100000|2020-03-16 16:45:00|585.13|583.13|582.55|580.55|585.16|583.16|581.47|579.47|0
1584377400000|2020-03-16 16:50:00|582.49|580.49|579.29|577.29|582.49|580.49|579.07|577.07|0
1584377700000|2020-03-16 16:55:00|579.23|577.23|578.86|576.86|581.03|579.03|578.42|576.42|0
1584378000000|2020-03-16 17:00:00|578.89|576.89|579.73|577.73|580.6|578.6|578.21|576.21|0
1584378300000|2020-03-16 17:05:00|579.79|577.79|579.73|577.73|580.27|578.27|578.21|576.21|0
1584378600000|2020-03-16 17:10:00|579.7|577.7|581.97|579.97|583.43|581.43|578.97|576.97|0
1584378900000|2020-03-16 17:15:00|582.12|580.12|578.27|576.27|582.12|580.12|577.55|575.55|0
1584379200000|2020-03-16 17:20:00|578.21|576.21|579.51|577.51|579.73|577.73|576.47|574.47|0
1584379500000|2020-03-16 17:25:00|579.45|577.45|579.73|577.73|580.38|578.38|577.99|575.99|0
1584379800000|2020-03-16 17:30:00|579.79|577.79|577.97|575.97|580.16|578.16|576.23|574.23|0
1584380100000|2020-03-16 17:35:00|577.94|575.94|577.75|575.75|579.06|577.06|576.01|574.01|0
1584380400000|2020-03-16 17:40:00|577.69|575.69|575.47|573.47|577.97|575.97|574.7|572.7|0
1584380700000|2020-03-16 17:45:00|575.43|573.43|574.01|572.01|576.01|574.01|573.58|571.58|0
1584381000000|2020-03-16 17:50:00|574.08|572.08|572.05|570.05|575.53|573.53|572.05|570.05|0
1584381300000|2020-03-16 17:55:00|571.99|569.99|572.27|570.27|574.01|572.01|571.84|569.84|0
1584381600000|2020-03-16 18:00:00|572.21|570.21|569.88|567.88|572.21|570.21|569.66|567.66|0
1584381900000|2020-03-16 18:05:00|569.81|567.81|568.35|566.35|571.4|569.4|568.14|566.14|0
1584382200000|2020-03-16 18:10:00|568.29|566.29|568.14|566.14|568.9|566.9|566.83|564.83|0
1584382500000|2020-03-16 18:15:00|568.07|566.07|566.18|564.18|569.22|567.22|565.96|563.96|0
1584382800000|2020-03-16 18:20:00|566.21|564.21|565.74|563.74|567.26|565.26|565.3|563.3|0
1584383100000|2020-03-16 18:25:00|565.81|563.81|569.88|567.88|569.88|567.88|565.09|563.09|0
1584383400000|2020-03-16 18:30:00|569.94|567.94|576.75|574.75|576.85|574.85|569.23|567.23|0
1584383700000|2020-03-16 18:35:00|576.71|574.71|572.78|570.78|579.47|577.47|572.29|570.29|0
1584384000000|2020-03-16 18:40:00|572.71|570.71|572.85|570.85|573.08|571.08|571.18|569.18|0
1584384300000|2020-03-16 18:45:00|572.93|570.93|571.51|569.51|573.58|571.58|570.09|568.09|0
1584384600000|2020-03-16 18:50:00|571.54|569.54|572.49|570.49|574.12|572.12|570.75|568.75|0
1584384900000|2020-03-16 18:55:00|572.46|570.46|573.58|571.58|575.32|573.32|570.16|568.16|0
1584385200000|2020-03-16 19:00:00|573.64|571.64|573.25|571.25|576.95|574.95|571.84|569.84|0
1584385500000|2020-03-16 19:05:00|573.22|571.22|572.05|570.05|575.1|573.1|572.05|570.05|0
1584385800000|2020-03-16 19:10:00|572.12|570.12|571.84|569.84|573.36|571.36|571.51|569.51|0
1584386100000|2020-03-16 19:15:00|571.77|569.77|572.71|570.71|574.23|572.23|571.4|569.4|0
1584386400000|2020-03-16 19:20:00|572.64|570.64|572.02|570.02|573.84|571.84|570.35|568.35|0
1584386700000|2020-03-16 19:25:00|572.09|570.09|571.45|569.45|572.98|570.98|569.7|567.7|0
1584387000000|2020-03-16 19:30:00|571.42|569.42|566.66|564.66|571.42|569.42|566.01|564.01|0
1584387300000|2020-03-16 19:35:00|566.6|564.6|565.54|563.54|566.66|564.66|563.61|561.61|0
1584387600000|2020-03-16 19:40:00|565.61|563.61|571.44|569.44|571.66|569.66|564.45|562.45|0
1584387900000|2020-03-16 19:45:00|571.51|569.51|569.26|567.26|572.53|570.53|568.83|566.83|0
1584388200000|2020-03-16 19:50:00|569.23|567.23|566.64|564.64|569.53|567.53|566.41|564.41|0
1584388500000|2020-03-16 19:55:00|566.58|564.58|568.6|566.6|570.12|568.12|563.15|561.15|0
1584388800000|2020-03-16 20:00:00|568.47|566.47|568.27|566.27|574.15|572.15|567.83|565.83|0
1584389100000|2020-03-16 20:05:00|568.21|566.21|567.95|565.95|569.14|567.14|566.42|564.42|0
1584389400000|2020-03-16 20:10:00|567.98|565.98|567.84|565.84|569.91|567.91|566.64|564.64|0
1584389700000|2020-03-16 20:15:00|567.8|565.8|567.4|565.4|568.71|566.71|566.97|564.97|0
1584390000000|2020-03-16 20:20:00|567.39|565.39|567.83|565.83|568.59|566.59|566.3|564.3|0
1584390300000|2020-03-16 20:25:00|567.79|565.79|568.26|566.26|568.37|566.37|567.17|565.17|0
1584390600000|2020-03-16 20:30:00|568.05|566.05|567.65|565.65|568.92|566.92|567.55|565.55|0
1584390900000|2020-03-16 20:35:00|567.62|565.62|569.29|567.29|569.29|567.29|566.67|564.67|0
1584391200000|2020-03-16 20:40:00|569.22|567.22|568.86|566.86|569.22|567.22|567.33|565.33|0
1584391500000|2020-03-16 20:45:00|568.89|566.89|570.17|568.17|570.6|568.6|568.86|566.86|0
1584391800000|2020-03-16 20:50:00|570.2|568.2|571.47|569.47|571.47|569.47|570.17|568.17|0
1584392100000|2020-03-16 20:55:00|571.41|569.41|568.93|566.93|571.41|569.41|568.81|566.81|0
1584392700000|2020-03-16 21:05:00|568.7|566.7|569.16|567.16|569.22|567.22|568.7|566.7|0
1584393000000|2020-03-16 21:10:00|569.18|567.18|568.93|566.93|569.25|567.25|568.81|566.81|0
1584393300000|2020-03-16 21:15:00|568.9|566.9|567.38|565.38|569|567|567.33|565.33|0
1584393600000|2020-03-16 21:20:00|567.97|565.97|566.87|564.87|568.79|566.79|566.87|564.87|0
1584393900000|2020-03-16 21:25:00|566.85|564.85|567.74|565.74|567.83|565.83|566.63|564.63|0
1584394200000|2020-03-16 21:30:00|567.77|565.77|568.38|566.38|568.47|566.47|567.77|565.77|0
1584394500000|2020-03-16 21:35:00|568.44|566.44|568.01|566.01|569.08|567.08|567.99|565.99|0
1584394800000|2020-03-16 21:40:00|567.99|565.99|567.24|565.24|567.99|565.99|567.12|565.12|0
1584395100000|2020-03-16 21:45:00|567.28|565.28|567.15|565.15|567.83|565.83|567.15|565.15|0
1584395400000|2020-03-16 21:50:00|567.17|565.17|567.44|565.44|567.9|565.9|567.15|565.15|0
1584395700000|2020-03-16 21:55:00|567.65|565.65|568.72|566.72|568.74|566.74|567.38|565.38|0
1584396000000|2020-03-16 22:00:00|569.04|567.04|572.25|570.25|578.34|576.34|567.68|565.68|0
1584396300000|2020-03-16 22:05:00|572.24|570.24|570.07|568.07|573.78|571.78|569.76|567.76|0
1584396600000|2020-03-16 22:10:00|570.08|568.08|567.89|565.89|571.63|569.63|566.52|564.52|0
1584396900000|2020-03-16 22:15:00|567.87|565.87|571.94|569.94|573.7|571.7|567.46|565.46|0
1584397200000|2020-03-16 22:20:00|571.83|569.83|570.46|568.46|571.83|569.83|569.1|567.1|0
1584397500000|2020-03-16 22:25:00|570.45|568.45|572.08|570.08|572.34|570.34|569.27|567.27|0
1584397800000|2020-03-16 22:30:00|572.07|570.07|574.13|572.13|574.97|572.97|571.07|569.07|0
1584398100000|2020-03-16 22:35:00|574.27|572.27|571.15|569.15|575.24|573.24|571.15|569.15|0
1584398400000|2020-03-16 22:40:00|571.16|569.16|573.54|571.54|574.48|572.48|570.72|568.72|0
1584398700000|2020-03-16 22:45:00|573.47|571.47|575.35|573.35|575.46|573.46|572.76|570.76|0
1584399000000|2020-03-16 22:50:00|575.34|573.34|572.84|570.84|577.31|575.31|571.3|569.3|0
1584399300000|2020-03-16 22:55:00|572.86|570.86|572.96|570.96|573.85|571.85|571.42|569.42|0
1584399600000|2020-03-16 23:00:00|572.99|570.99|574.5|572.5|575|573|572.94|570.94|0
1584399900000|2020-03-16 23:05:00|574.51|572.51|576.83|574.83|577.62|575.62|574.07|572.07|0
1584400200000|2020-03-16 23:10:00|576.82|574.82|576.99|574.99|577.23|575.23|573.5|571.5|0
1584400500000|2020-03-16 23:15:00|576.97|574.97|577.3|575.3|577.41|575.41|575.76|573.76|0
1584400800000|2020-03-16 23:20:00|577.31|575.31|577.61|575.61|578.27|576.27|575.86|573.86|0
1584401100000|2020-03-16 23:25:00|577.54|575.54|577.43|575.43|578.28|576.28|576.94|574.94|0
1584401400000|2020-03-16 23:30:00|577.44|575.44|575.69|573.69|577.74|575.74|575.69|573.69|0
1584401700000|2020-03-16 23:35:00|575.71|573.71|575.82|573.82|576.08|574.08|574.59|572.59|0
1584402000000|2020-03-16 23:40:00|575.81|573.81|579.66|577.66|579.82|577.82|575.67|573.67|0
1584402300000|2020-03-16 23:45:00|579.67|577.67|577.17|575.17|579.74|577.74|577.13|575.13|0
1584402600000|2020-03-16 23:50:00|577.2|575.2|577.22|575.22|578.64|576.64|576.46|574.46|0
1584402900000|2020-03-16 23:55:00|577.21|575.21|577.46|575.46|577.88|575.88|577.15|575.15|0
1584403200000|2020-03-17 00:00:00|577.45|575.45|577.23|575.23|578.64|576.64|576.93|574.93|0
1584403500000|2020-03-17 00:05:00|577.22|575.22|572.81|570.81|577.22|575.22|569.45|567.45|0
1584403800000|2020-03-17 00:10:00|572.85|570.85|576.92|574.92|577.68|575.68|572.84|570.84|0
1584404100000|2020-03-17 00:15:00|576.88|574.88|576.15|574.15|581.01|579.01|574.86|572.86|0
1584404400000|2020-03-17 00:20:00|576.16|574.16|579.3|577.3|579.4|577.4|575.79|573.79|0
1584404700000|2020-03-17 00:25:00|579.27|577.27|577.06|575.06|579.27|577.27|576.49|574.49|0
1584405000000|2020-03-17 00:30:00|577.03|575.03|577.83|575.83|578.46|576.46|576.76|574.76|0
1584405300000|2020-03-17 00:35:00|577.86|575.86|575.74|573.74|578.46|576.46|575.43|573.43|0
1584405600000|2020-03-17 00:40:00|575.77|573.77|578.63|576.63|578.84|576.84|574.88|572.88|0
1584405900000|2020-03-17 00:45:00|578.65|576.65|581.31|579.31|581.46|579.46|577.53|575.53|0
1584406200000|2020-03-17 00:50:00|581.3|579.3|580.43|578.43|582.17|580.17|580.05|578.05|0
1584406500000|2020-03-17 00:55:00|580.41|578.41|580.02|578.02|582.22|580.22|579.71|577.71|0
1584406800000|2020-03-17 01:00:00|580|578|584.85|582.85|585.63|583.63|579.77|577.77|0
1584407100000|2020-03-17 01:05:00|584.88|582.88|587.26|585.26|587.82|585.82|583.22|581.22|0
1584407400000|2020-03-17 01:10:00|587.29|585.29|588.55|586.55|588.87|586.87|586.84|584.84|0
1584407700000|2020-03-17 01:15:00|588.56|586.56|589.38|587.38|591.15|589.15|587.3|585.3|0
1584408000000|2020-03-17 01:20:00|589.35|587.35|591.76|589.76|591.95|589.95|588.88|586.88|0
1584408300000|2020-03-17 01:25:00|591.75|589.75|595.16|593.16|595.16|593.16|591.56|589.56|0
1584408600000|2020-03-17 01:30:00|595.19|593.19|598.09|596.09|598.52|596.52|595.19|593.19|0
1584408900000|2020-03-17 01:35:00|598.15|596.15|596.14|594.14|598.31|596.31|595.05|593.05|0
1584409200000|2020-03-17 01:40:00|596.2|594.2|595.48|593.48|596.35|594.35|595.48|593.48|0
1584409500000|2020-03-17 01:45:00|595.42|593.42|589.41|587.41|595.42|593.42|589.41|587.41|0
1584409800000|2020-03-17 01:50:00|589.34|587.34|588.55|586.55|589.34|587.34|585.43|583.43|0
1584410100000|2020-03-17 01:55:00|588.56|586.56|587.94|585.94|591.23|589.23|587.17|585.17|0
1584410400000|2020-03-17 02:00:00|587.93|585.93|586.45|584.45|589.99|587.99|585.74|583.74|0
1584410700000|2020-03-17 02:05:00|586.43|584.43|583.82|581.82|586.43|584.43|583.67|581.67|0
1584411000000|2020-03-17 02:10:00|583.81|581.81|580.37|578.37|583.81|581.81|580.14|578.14|0
1584411300000|2020-03-17 02:15:00|580.36|578.36|571.82|569.82|580.88|578.88|571.07|569.07|0
1584411600000|2020-03-17 02:20:00|571.85|569.85|577.04|575.04|579.88|577.88|571.7|569.7|0
1584411900000|2020-03-17 02:25:00|577.03|575.03|578.85|576.85|578.95|576.95|575.49|573.49|0
1584412200000|2020-03-17 02:30:00|578.88|576.88|579.22|577.22|579.7|577.7|577.22|575.22|0
1584412500000|2020-03-17 02:35:00|579.21|577.21|582.4|580.4|582.64|580.64|578.51|576.51|0
1584412800000|2020-03-17 02:40:00|582.42|580.42|583.38|581.38|585.14|583.14|582.3|580.3|0
1584413100000|2020-03-17 02:45:00|583.48|581.48|582.41|580.41|586.43|584.43|582.41|580.41|0
1584413400000|2020-03-17 02:50:00|582.44|580.44|583.12|581.12|584.01|582.01|582.44|580.44|0
1584413700000|2020-03-17 02:55:00|583.13|581.13|581.43|579.43|584.13|582.13|581.14|579.14|0
1584414000000|2020-03-17 03:00:00|581.4|579.4|582.63|580.63|582.63|580.63|580.6|578.6|0
1584414300000|2020-03-17 03:05:00|582.7|580.7|582.72|580.72|584.1|582.1|582.04|580.04|0
1584414600000|2020-03-17 03:10:00|582.69|580.69|579.77|577.77|583.14|581.14|578.11|576.11|0
1584414900000|2020-03-17 03:15:00|579.74|577.74|581.96|579.96|581.97|579.97|578.11|576.11|0
1584415200000|2020-03-17 03:20:00|581.99|579.99|583.01|581.01|583.64|581.64|581.21|579.21|0
1584415500000|2020-03-17 03:25:00|583.02|581.02|584.81|582.81|585.01|583.01|582.37|580.37|0
1584415800000|2020-03-17 03:30:00|584.85|582.85|585.66|583.66|586.58|584.58|583.71|581.71|0
1584416100000|2020-03-17 03:35:00|585.69|583.69|582.45|580.45|585.77|583.77|582.28|580.28|0
1584416400000|2020-03-17 03:40:00|582.46|580.46|583.61|581.61|583.71|581.71|582.35|580.35|0
1584416700000|2020-03-17 03:45:00|583.62|581.62|584.72|582.72|585.83|583.83|583.62|581.62|0
1584417000000|2020-03-17 03:50:00|584.73|582.73|584.3|582.3|584.73|582.73|583.86|581.86|0
1584417300000|2020-03-17 03:55:00|584.29|582.29|585.54|583.54|585.85|583.85|584.26|582.26|0
1584417600000|2020-03-17 04:00:00|585.48|583.48|586.51|584.51|586.67|584.67|585.35|583.35|0
1584417900000|2020-03-17 04:05:00|586.52|584.52|586.63|584.63|586.86|584.86|586.23|584.23|0
1584418200000|2020-03-17 04:10:00|586.66|584.66|586.46|584.46|587.39|585.39|585.8|583.8|0
1584418500000|2020-03-17 04:15:00|586.45|584.45|584.09|582.09|586.83|584.83|583.48|581.48|0
1584418800000|2020-03-17 04:20:00|584.1|582.1|583.58|581.58|584.57|582.57|583.21|581.21|0
1584419100000|2020-03-17 04:25:00|583.57|581.57|581.36|579.36|583.75|581.75|581.05|579.05|0
1584419400000|2020-03-17 04:30:00|581.33|579.33|582.09|580.09|582.85|580.85|581.17|579.17|0
1584419700000|2020-03-17 04:35:00|582.02|580.02|583.64|581.64|583.93|581.93|581.55|579.55|0
1584420000000|2020-03-17 04:40:00|583.65|581.65|585.15|583.15|585.23|583.23|583.65|581.65|0
1584420300000|2020-03-17 04:45:00|585.14|583.14|587.15|585.15|587.15|585.15|585.08|583.08|0
1584420600000|2020-03-17 04:50:00|587.17|585.17|588.45|586.45|588.46|586.46|586.15|584.15|0
1584420900000|2020-03-17 04:55:00|588.44|586.44|588.28|586.28|588.64|586.64|587.68|585.68|0
1584421200000|2020-03-17 05:00:00|588.34|586.34|586.72|584.72|588.75|586.75|586.72|584.72|0
1584421500000|2020-03-17 05:05:00|586.71|584.71|588.55|586.55|588.76|586.76|586.51|584.51|0
1584421800000|2020-03-17 05:10:00|588.56|586.56|588.06|586.06|588.56|586.56|586.77|584.77|0
1584422100000|2020-03-17 05:15:00|588.05|586.05|588.95|586.95|589.14|587.14|587.84|585.84|0
1584422400000|2020-03-17 05:20:00|588.94|586.94|592.28|590.28|593.4|591.4|588.85|586.85|0
1584422700000|2020-03-17 05:25:00|592.26|590.26|586.68|584.68|592.58|590.58|586.05|584.05|0
1584423000000|2020-03-17 05:30:00|586.65|584.65|584.91|582.91|586.65|584.65|584.65|582.65|0
1584423300000|2020-03-17 05:35:00|584.92|582.92|585.63|583.63|586.01|584.01|582.61|580.61|0
1584423600000|2020-03-17 05:40:00|585.6|583.6|588.36|586.36|589.28|587.28|584.94|582.94|0
1584423900000|2020-03-17 05:45:00|588.35|586.35|586.79|584.79|588.36|586.36|585.77|583.77|0
1584424200000|2020-03-17 05:50:00|586.82|584.82|586.21|584.21|586.89|584.89|585.29|583.29|0
1584424500000|2020-03-17 05:55:00|586.2|584.2|587.64|585.64|587.86|585.86|585.98|583.98|0
1584424800000|2020-03-17 06:00:00|587.62|585.62|585.9|583.9|587.71|585.71|584.45|582.45|0
1584425100000|2020-03-17 06:05:00|585.93|583.93|585.44|583.44|586|584|583.16|581.16|0
1584425400000|2020-03-17 06:10:00|585.47|583.47|586.5|584.5|587.4|585.4|585.47|583.47|0
1584425700000|2020-03-17 06:15:00|586.47|584.47|587.75|585.75|587.77|585.77|586.2|584.2|0
1584426000000|2020-03-17 06:20:00|587.77|585.77|587.5|585.5|587.96|585.96|587.22|585.22|0
1584426300000|2020-03-17 06:25:00|587.6|585.6|586.11|584.11|587.63|585.63|586.01|584.01|0
1584426600000|2020-03-17 06:30:00|586.14|584.14|584.59|582.59|586.2|584.2|584.49|582.49|0
1584426900000|2020-03-17 06:35:00|584.62|582.62|585.59|583.59|585.81|583.81|584.6|582.6|0
1584427200000|2020-03-17 06:40:00|585.64|583.64|587.55|585.55|589.31|587.31|585.5|583.5|0
1584427500000|2020-03-17 06:45:00|587.52|585.52|591.03|589.03|591.03|589.03|587.11|585.11|0
1584427800000|2020-03-17 06:50:00|591|589|591.98|589.98|592.88|590.88|590.93|588.93|0
1584428100000|2020-03-17 06:55:00|591.92|589.92|592.55|590.55|593.51|591.51|591.03|589.03|0
1584428400000|2020-03-17 07:00:00|592.78|590.78|599.45|597.45|601.4|599.4|592.78|590.78|0
1584428700000|2020-03-17 07:05:00|599.51|597.51|595.98|593.98|599.88|597.88|594.68|592.68|0
1584429000000|2020-03-17 07:10:00|596.05|594.05|597.21|595.21|597.21|595.21|594.36|592.36|0
1584429300000|2020-03-17 07:15:00|597.18|595.18|596.24|594.24|597.86|595.86|595.15|593.15|0
1584429600000|2020-03-17 07:20:00|596.3|594.3|595.16|593.16|598.4|596.4|594.95|592.95|0
1584429900000|2020-03-17 07:25:00|595.04|593.04|597.86|595.86|598.2|596.2|594.41|592.41|0
1584430200000|2020-03-17 07:30:00|597.83|595.83|598.97|596.97|599.94|597.94|597.75|595.75|0
1584430500000|2020-03-17 07:35:00|598.93|596.93|604.7|602.7|605.56|603.56|598.64|596.64|0
1584430800000|2020-03-17 07:40:00|604.63|602.63|600.28|598.28|604.7|602.7|599.52|597.52|0
1584431100000|2020-03-17 07:45:00|600.31|598.31|606.43|604.43|606.43|604.43|600.17|598.17|0
1584431400000|2020-03-17 07:50:00|606.51|604.51|606.17|604.17|607.48|605.48|604.88|602.88|0
1584431700000|2020-03-17 07:55:00|606.21|604.21|606.73|604.73|606.95|604.95|604|602|0
1584432000000|2020-03-17 08:00:00|606.38|604.38|605.12|601.62|611.02|606.11|602.72|601.12|132
1584432300000|2020-03-17 08:05:00|608.92|598.02|599.62|598.52|611.32|605.12|598.22|593.12|242
1584432600000|2020-03-17 08:10:00|600.32|597.52|604.32|601.82|610.42|605.32|599.92|595.62|361
1584432900000|2020-03-17 08:15:00|604.22|598.92|598.42|596.52|604.22|599.82|597.32|595.62|256
1584433200000|2020-03-17 08:20:00|598.12|596.72|588.42|586.72|598.42|596.72|586.82|583.52|299
1584433500000|2020-03-17 08:25:00|587.72|584.22|594.12|590.12|594.12|590.82|586.02|582.52|296
1584433800000|2020-03-17 08:30:00|593.82|589.92|588.42|586.02|595.12|590.82|585.72|579.02|238
1584434100000|2020-03-17 08:35:00|589.42|586.12|585.82|583.12|591.22|588.02|585.52|583.12|112
1584434400000|2020-03-17 08:40:00|585.72|583.02|587.12|584.02|587.12|584.02|580.52|578.72|217
1584434700000|2020-03-17 08:45:00|587.22|584.12|588.02|585.22|589.52|588.32|586.22|584.12|61
1584435000000|2020-03-17 08:50:00|588.12|585.32|582.32|580.92|588.12|585.42|580.92|579.22|110
1584435300000|2020-03-17 08:55:00|581.92|580.82|583.92|581.92|583.92|581.92|581.02|579.22|183
1584435600000|2020-03-17 09:00:00|583.82|582.52|592.72|590.32|592.72|590.62|583.82|581.62|174
1584435900000|2020-03-17 09:05:00|592.22|590.42|584.92|582.52|592.72|590.82|584.92|582.52|258
1584436200000|2020-03-17 09:10:00|586.72|581.82|590.12|587.52|591.02|588.62|583.22|581.82|19101
1584436500000|2020-03-17 09:15:00|590.02|587.42|587.32|585.02|590.02|587.52|586.22|584.92|5279
1584436800000|2020-03-17 09:20:00|587.42|585.42|586.12|584.22|589.42|585.82|583.92|581.92|98
1584437100000|2020-03-17 09:25:00|586.42|583.82|585.32|582.52|587.52|585.42|584.32|581.42|45
1584437400000|2020-03-17 09:30:00|585.22|582.32|582.62|580.22|585.22|582.42|581.32|578.62|113
1584437700000|2020-03-17 09:35:00|582.32|579.62|582.62|579.92|582.92|580.12|581.12|578.62|61
1584438000000|2020-03-17 09:40:00|582.22|579.72|582.92|581.12|582.92|581.12|581.02|578.62|601
1584438300000|2020-03-17 09:45:00|582.82|579.72|585.52|583.82|586.62|584.62|581.82|579.42|2194
1584438600000|2020-03-17 09:50:00|585.32|583.32|582.92|580.82|586.02|584.12|581.12|579.42|113
1584438900000|2020-03-17 09:55:00|583.02|580.72|585.32|582.12|587.52|584.42|581.72|579.62|71
1584439200000|2020-03-17 10:00:00|585.42|582.22|586.92|584.22|586.92|584.52|583.72|581.22|601
1584439500000|2020-03-17 10:05:00|586.82|584.12|587.12|585.12|588.72|587.32|585.62|583.42|304
1584439800000|2020-03-17 10:10:00|586.52|585.22|591.62|588.72|591.62|588.82|586.52|584.92|4554
1584440100000|2020-03-17 10:15:00|591.82|589.62|591.92|589.52|593.32|590.02|589.82|587.42|278
1584440400000|2020-03-17 10:20:00|592.02|589.62|595.62|592.52|595.62|594.12|590.82|588.22|224
1584440700000|2020-03-17 10:25:00|595.22|592.62|593.92|592.42|595.22|593.22|593.12|591.92|1548
1584441000000|2020-03-17 10:30:00|594.02|592.12|592.72|590.82|594.22|592.12|590.12|587.82|97
1584441300000|2020-03-17 10:35:00|592.62|590.92|592.02|590.32|594.22|591.52|590.32|587.52|92
1584441600000|2020-03-17 10:40:00|591.92|590.22|590.72|588.22|592.22|590.22|590.32|588.22|45
1584441900000|2020-03-17 10:45:00|590.62|588.32|593.12|590.52|594.12|591.92|590.42|588.22|13
1584442200000|2020-03-17 10:50:00|593.02|590.42|594.02|591.42|595.32|593.22|592.22|589.62|340
1584442500000|2020-03-17 10:55:00|594.12|591.52|595.62|593.32|596.12|593.52|592.72|590.62|36
1584442800000|2020-03-17 11:00:00|595.52|593.22|594.72|592.02|595.62|593.22|592.52|590.92|13
1584443100000|2020-03-17 11:05:00|594.82|592.12|593.92|591.62|595.92|593.52|593.12|590.62|23
1584443400000|2020-03-17 11:10:00|594.02|591.82|593.82|592.02|595.32|593.32|591.82|589.02|132
1584443700000|2020-03-17 11:15:00|593.72|591.92|592.72|589.42|593.82|592.62|590.52|588.72|69
1584444000000|2020-03-17 11:20:00|591.72|589.52|590.22|588.22|592.42|590.72|589.92|587.42|163
1584444300000|2020-03-17 11:25:00|589.82|588.32|589.52|587.32|591.32|589.32|588.12|586.72|236
1584444600000|2020-03-17 11:30:00|589.42|587.42|585.42|584.12|589.42|587.72|585.42|582.62|151
1584444900000|2020-03-17 11:35:00|585.32|584.02|591.42|587.32|591.42|587.32|585.12|583.82|91
1584445200000|2020-03-17 11:40:00|592.42|587.42|588.22|585.82|592.42|588.22|587.52|585.12|162
1584445500000|2020-03-17 11:45:00|588.32|585.92|591.12|588.92|592.02|590.02|588.22|585.82|63
1584445800000|2020-03-17 11:50:00|591.02|588.82|590.62|588.22|592.12|589.22|589.32|587.62|2011
1584446100000|2020-03-17 11:55:00|590.52|588.12|586.72|584.52|590.52|588.32|586.72|584.52|553
1584446400000|2020-03-17 12:00:00|586.62|584.62|588.42|586.32|589.02|586.62|585.92|583.72|97
1584446700000|2020-03-17 12:05:00|588.32|586.12|589.32|586.62|590.52|587.92|588.02|584.72|99
1584447000000|2020-03-17 12:10:00|589.22|586.72|589.02|586.62|591.02|588.22|588.82|586.52|33
1584447300000|2020-03-17 12:15:00|588.92|586.72|590.42|587.92|593.42|587.92|587.82|585.92|24
1584447600000|2020-03-17 12:20:00|590.52|588.02|590.42|588.12|590.62|588.22|588.82|586.42|20
1584447900000|2020-03-17 12:25:00|590.32|588.02|588.52|586.02|590.42|588.12|588.12|585.92|2
1584448200000|2020-03-17 12:30:00|588.42|585.92|591.42|586.72|594.32|587.22|585.82|583.92|25
1584448500000|2020-03-17 12:35:00|591.32|589.22|589.62|586.72|594.12|589.22|589.62|586.72|9
1584448800000|2020-03-17 12:40:00|589.77|586.87|589.27|586.97|589.77|586.97|587.87|586.37|27
1584449100000|2020-03-17 12:45:00|589.17|586.87|589.77|588.37|589.77|588.37|588.47|586.47|1011
1584449400000|2020-03-17 12:50:00|589.87|588.27|589.87|586.37|589.87|588.77|588.27|586.37|230
1584449700000|2020-03-17 12:55:00|589.57|587.07|591.77|589.47|591.87|589.67|589.17|586.97|18
1584450000000|2020-03-17 13:00:00|591.67|589.57|590.97|589.47|591.67|589.57|589.17|587.87|46
1584450300000|2020-03-17 13:05:00|591.57|589.57|593.27|591.87|593.27|591.87|591.07|589.37|84
1584450600000|2020-03-17 13:10:00|593.37|591.37|594.47|592.27|595.07|592.47|592.97|590.97|170
1584450900000|2020-03-17 13:15:00|594.57|592.17|592.27|590.57|595.27|593.37|592.27|590.37|65
1584451200000|2020-03-17 13:20:00|592.37|590.47|592.57|590.07|592.67|591.07|591.27|587.67|133
1584451500000|2020-03-17 13:25:00|592.47|589.97|594.57|592.17|595.47|593.77|592.47|589.97|159
1584451800000|2020-03-17 13:30:00|594.77|592.27|592.77|590.37|602.07|594.97|592.57|589.67|203
1584452100000|2020-03-17 13:35:00|592.87|590.57|590.77|588.47|592.87|590.67|590.27|587.77|37
1584452400000|2020-03-17 13:40:00|590.67|588.37|588.67|586.57|590.97|588.67|588.47|586.37|120
1584452700000|2020-03-17 13:45:00|588.77|586.67|589.17|587.27|591.57|589.17|588.77|585.77|222
1584453000000|2020-03-17 13:50:00|589.07|587.17|584.67|582.37|589.17|587.17|584.67|582.37|179
1584453300000|2020-03-17 13:55:00|584.77|582.47|585.97|584.17|587.07|584.47|584.27|582.07|198
1584453600000|2020-03-17 14:00:00|586.17|584.37|587.37|584.87|587.37|584.87|583.87|582.07|272
1584453900000|2020-03-17 14:05:00|587.67|585.07|587.87|585.17|589.57|587.37|586.77|584.07|26
1584454200000|2020-03-17 14:10:00|587.77|585.27|589.97|587.77|590.57|588.37|587.77|585.27|28
1584454500000|2020-03-17 14:15:00|589.87|587.87|591.17|587.27|591.27|587.97|588.87|586.57|29
1584454800000|2020-03-17 14:20:00|591.07|587.67|589.77|587.37|591.67|589.17|588.77|587.37|257
1584455100000|2020-03-17 14:25:00|589.87|587.47|591.17|586.97|591.77|588.97|588.47|586.17|59
1584455400000|2020-03-17 14:30:00|591.27|587.07|588.77|586.27|591.67|588.67|588.67|586.17|20
1584455700000|2020-03-17 14:35:00|588.87|586.37|589.27|586.97|590.57|587.67|588.47|586.37|91
1584456000000|2020-03-17 14:40:00|589.37|587.07|592.47|590.27|592.57|590.37|588.27|585.57|66
1584456300000|2020-03-17 14:45:00|592.57|590.37|591.87|590.27|594.97|591.37|591.27|589.37|105
1584456600000|2020-03-17 14:50:00|591.77|589.37|592.67|590.47|593.07|590.57|589.97|587.57|102
1584456900000|2020-03-17 14:55:00|592.77|589.07|591.87|590.67|592.87|590.67|591.07|588.17|110
1584457200000|2020-03-17 15:00:00|591.77|589.37|591.57|589.47|592.87|590.87|589.47|586.07|92
1584457500000|2020-03-17 15:05:00|591.97|588.57|594.17|591.27|594.17|591.37|591.77|588.57|81
1584457800000|2020-03-17 15:10:00|594.12|591.22|598.62|596.42|598.62|596.42|593.72|591.22|189
1584458100000|2020-03-17 15:15:00|598.82|596.32|609.97|607.97|609.97|607.97|597.32|594.72|220
1584458400000|2020-03-17 15:20:00|609.99|607.99|605.89|603.89|610.09|608.09|605.22|603.22|0
1584458700000|2020-03-17 15:25:00|605.9|603.9|606.53|604.53|609.84|607.84|605.84|603.84|210
1584459000000|2020-03-17 15:30:00|606.52|604.52|607.8|605.8|609.99|607.99|606.16|604.16|0
1584459300000|2020-03-17 15:35:00|607.77|605.77|600.37|598.37|607.82|605.82|600|598|20
1584459600000|2020-03-17 15:40:00|600.43|598.43|599.86|597.86|601.75|599.75|599.28|597.28|0
1584459900000|2020-03-17 15:45:00|600|598|604.24|602.24|604.97|602.97|600|598|0
1584460200000|2020-03-17 15:50:00|604.19|602.19|606.87|604.87|606.87|604.87|603.78|601.78|0
1584460500000|2020-03-17 15:55:00|606.88|604.88|607.88|605.88|608.31|606.31|604.68|602.68|0
1584460800000|2020-03-17 16:00:00|607.87|605.87|609.66|607.66|610.6|608.6|607.72|605.72|0
1584461100000|2020-03-17 16:05:00|609.6|607.6|613.5|611.5|613.53|611.53|609.6|607.6|0
1584461400000|2020-03-17 16:10:00|613.44|611.44|616.12|614.12|616.33|614.33|612.24|610.24|0
1584461700000|2020-03-17 16:15:00|616.11|614.11|614.34|612.34|616.12|614.12|611.69|609.69|0
1584462000000|2020-03-17 16:20:00|614.41|612.41|610.94|608.94|614.51|612.51|609.34|607.34|0
1584462300000|2020-03-17 16:25:00|610.93|608.93|608.27|606.27|611.97|609.97|607.53|605.53|0
1584462600000|2020-03-17 16:30:00|608.44|606.44|609.95|607.95|610.24|608.24|606.29|604.29|0
1584462900000|2020-03-17 16:35:00|609.92|607.92|605.43|603.43|609.92|607.92|604.39|602.39|0
1584463200000|2020-03-17 16:40:00|605.44|603.44|605.48|603.48|606.1|604.1|603.99|601.99|0
1584463500000|2020-03-17 16:45:00|605.49|603.49|604.01|602.01|606.83|604.83|603.33|601.33|0
1584463800000|2020-03-17 16:50:00|603.99|601.99|602.43|600.43|604.6|602.6|601.07|599.07|0
1584464100000|2020-03-17 16:55:00|602.44|600.44|605.02|603.02|605.02|603.02|602.35|600.35|0
1584464400000|2020-03-17 17:00:00|605.04|603.04|603.69|601.69|606.79|604.79|603.28|601.28|0
1584464700000|2020-03-17 17:05:00|603.72|601.72|601.64|599.64|605.7|603.7|601.25|599.25|0
1584465000000|2020-03-17 17:10:00|601.62|599.62|598.61|596.61|601.93|599.93|598.28|596.28|0
1584465300000|2020-03-17 17:15:00|598.74|596.74|600.82|598.82|602.03|600.03|597.41|595.41|0
1584465600000|2020-03-17 17:20:00|600.83|598.83|599.64|597.64|601.75|599.75|598.71|596.71|0
1584465900000|2020-03-17 17:25:00|599.63|597.63|599.82|597.82|600.35|598.35|598.66|596.66|0
1584466200000|2020-03-17 17:30:00|599.95|597.95|601.62|599.62|602.29|600.29|598.46|596.46|0
1584466500000|2020-03-17 17:35:00|601.61|599.61|602.79|600.79|603.02|601.02|600.29|598.29|0
1584466800000|2020-03-17 17:40:00|602.81|600.81|604.5|602.5|604.5|602.5|602.53|600.53|0
1584467100000|2020-03-17 17:45:00|604.49|602.49|604.87|602.87|606.1|604.1|603.62|601.62|0
1584467400000|2020-03-17 17:50:00|604.81|602.81|602.76|600.76|605.9|603.9|602.03|600.03|0
1584467700000|2020-03-17 17:55:00|602.7|600.7|604.06|602.06|604.81|602.81|602.2|600.2|0
1584468000000|2020-03-17 18:00:00|604.05|602.05|605.42|603.42|605.6|603.6|602.24|600.24|0
1584468300000|2020-03-17 18:05:00|605.4|603.4|606.42|604.42|607.46|605.46|604.92|602.92|0
1584468600000|2020-03-17 18:10:00|606.41|604.41|606.67|604.67|607.67|605.67|605.13|603.13|0
1584468900000|2020-03-17 18:15:00|606.68|604.68|608.89|606.89|609.21|607.21|605.58|603.58|0
1584469200000|2020-03-17 18:20:00|608.92|606.92|604.38|602.38|609.39|607.39|603.78|601.78|0
1584469500000|2020-03-17 18:25:00|604.39|602.39|607.98|605.98|608.04|606.04|603.58|601.58|0
1584469800000|2020-03-17 18:30:00|608.04|606.04|609.48|607.48|609.84|607.84|607.44|605.44|0
1584470100000|2020-03-17 18:35:00|609.44|607.44|609.36|607.36|610.6|608.6|607.71|605.71|0
1584470400000|2020-03-17 18:40:00|609.35|607.35|607.33|605.33|610.5|608.5|607.29|605.29|0
1584470700000|2020-03-17 18:45:00|607.31|605.31|602.69|600.69|607.88|605.88|601.68|599.68|0
1584471000000|2020-03-17 18:50:00|602.71|600.71|601.37|599.37|604.3|602.3|600.18|598.18|0
1584471300000|2020-03-17 18:55:00|601.36|599.36|604.12|602.12|604.16|602.16|601.16|599.16|0
1584471600000|2020-03-17 19:00:00|604.15|602.15|598.53|596.53|604.26|602.26|597.26|595.26|0
1584471900000|2020-03-17 19:05:00|598.54|596.54|601.46|599.46|603.68|601.68|597.43|595.43|0
1584472200000|2020-03-17 19:10:00|601.49|599.49|604.46|602.46|604.9|602.9|601.49|599.49|0
1584472500000|2020-03-17 19:15:00|604.38|602.38|605.12|603.12|606.44|604.44|603.8|601.8|0
1584472800000|2020-03-17 19:20:00|605.09|603.09|603.52|601.52|605.62|603.62|602.19|600.19|0
1584473100000|2020-03-17 19:25:00|603.55|601.55|603.45|601.45|603.99|601.99|601.82|599.82|0
1584473400000|2020-03-17 19:30:00|603.46|601.46|605.12|603.12|606.42|604.42|602.75|600.75|0
1584473700000|2020-03-17 19:35:00|605.18|603.18|607.8|605.8|608.3|606.3|605.18|603.18|0
1584474000000|2020-03-17 19:40:00|607.82|605.82|608.98|606.98|610.08|608.08|607.47|605.47|0
1584474300000|2020-03-17 19:45:00|608.96|606.96|606.65|604.65|609.21|607.21|604.81|602.81|0
1584474600000|2020-03-17 19:50:00|606.79|604.79|606.82|604.82|609.31|607.31|603.3|601.3|0
1584474900000|2020-03-17 19:55:00|606.88|604.88|610.2|608.2|610.2|608.2|602.96|600.96|0
1584475200000|2020-03-17 20:00:00|610.26|608.26|606.5|604.5|610.93|608.93|605.47|603.47|0
1584475500000|2020-03-17 20:05:00|606.51|604.51|605.89|603.89|607.07|605.07|605.62|603.62|0
1584475800000|2020-03-17 20:10:00|605.88|603.88|602.68|600.68|605.97|603.97|602.37|600.37|0
1584476100000|2020-03-17 20:15:00|602.69|600.69|602.88|600.88|603.56|601.56|602.21|600.21|0
1584476400000|2020-03-17 20:20:00|602.91|600.91|603.24|601.24|604.13|602.13|602.91|600.91|0
1584476700000|2020-03-17 20:25:00|603.17|601.17|602.6|600.6|603.27|601.27|602.6|600.6|0
1584477000000|2020-03-17 20:30:00|602.61|600.61|601.75|599.75|603.2|601.2|601.7|599.7|0
1584477300000|2020-03-17 20:35:00|601.78|599.78|601.95|599.95|601.98|599.98|601.14|599.14|0
1584477600000|2020-03-17 20:40:00|601.97|599.97|602.87|600.87|602.95|600.95|600.83|598.83|0
1584477900000|2020-03-17 20:45:00|602.86|600.86|600.92|598.92|603.11|601.11|600.81|598.81|0
1584478200000|2020-03-17 20:50:00|600.91|598.91|601.59|599.59|602.32|600.32|600.83|598.83|0
1584478500000|2020-03-17 20:55:00|601.6|599.6|600.78|598.78|601.93|599.93|600.78|598.78|0
1584478800000|2020-03-17 21:00:00|601.01|599.01|601.77|599.77|601.86|599.86|601.01|599.01|0
1584479100000|2020-03-17 21:05:00|601.7|599.7|601.5|599.5|601.79|599.79|601.5|599.5|0
1584479400000|2020-03-17 21:10:00|601.46|599.46|600.65|598.65|601.5|599.5|600.65|598.65|0
1584479700000|2020-03-17 21:15:00|600.62|598.62|600.91|598.91|601.07|599.07|600.44|598.44|0
1584480000000|2020-03-17 21:20:00|601.01|599.01|600.98|598.98|601.09|599.09|600.74|598.74|0
1584480300000|2020-03-17 21:25:00|601|599|601.12|599.12|601.12|599.12|600.91|598.91|0
1584480600000|2020-03-17 21:30:00|601.16|599.16|600.91|598.91|601.16|599.16|600.83|598.83|0
1584480900000|2020-03-17 21:35:00|600.89|598.89|600.91|598.91|600.91|598.91|600.83|598.83|0
1584481200000|2020-03-17 21:40:00|600.92|598.92|600.85|598.85|601.03|599.03|600.83|598.83|0
1584481500000|2020-03-17 21:45:00|600.83|598.83|599.3|597.3|600.85|598.85|598.94|596.94|0
1584481800000|2020-03-17 21:50:00|599.73|597.73|599.66|597.66|599.79|597.79|598.69|596.69|0
1584482100000|2020-03-17 21:55:00|599.68|597.68|600.19|598.19|600.44|598.44|599.68|597.68|0
1584482400000|2020-03-17 22:00:00|599.86|597.86|602.01|600.01|603.84|601.84|598.78|596.78|0
1584482700000|2020-03-17 22:05:00|602.12|600.12|602.49|600.49|603.2|601.2|601.73|599.73|0
1584483000000|2020-03-17 22:10:00|602.51|600.51|600.96|598.96|602.55|600.55|599.12|597.12|0
1584483300000|2020-03-17 22:15:00|600.95|598.95|599.38|597.38|601.94|599.94|599.38|597.38|0
1584483600000|2020-03-17 22:20:00|599.32|597.32|598.35|596.35|599.38|597.38|597.32|595.32|0
1584483900000|2020-03-17 22:25:00|598.4|596.4|601.17|599.17|601.62|599.62|598.22|596.22|0
1584484200000|2020-03-17 22:30:00|601.16|599.16|599.49|597.49|603.2|601.2|598.85|596.85|0
1584484500000|2020-03-17 22:35:00|599.47|597.47|598.89|596.89|600.32|598.32|597.78|595.78|0
1584484800000|2020-03-17 22:40:00|598.78|596.78|595.47|593.47|599.36|597.36|595.25|593.25|0
1584485100000|2020-03-17 22:45:00|595.53|593.53|593.49|591.49|596.74|594.74|591.77|589.77|0
1584485400000|2020-03-17 22:50:00|593.48|591.48|594.99|592.99|595.42|593.42|592.49|590.49|0
1584485700000|2020-03-17 22:55:00|594.98|592.98|594.63|592.63|595.29|593.29|593.16|591.16|0
1584486000000|2020-03-17 23:00:00|594.59|592.59|592.97|590.97|594.7|592.7|592.77|590.77|0
1584486300000|2020-03-17 23:05:00|592.95|590.95|590.8|588.8|593.29|591.29|589.97|587.97|0
1584486600000|2020-03-17 23:10:00|590.79|588.79|591.22|589.22|592.23|590.23|588.44|586.44|0
1584486900000|2020-03-17 23:15:00|591.19|589.19|595.21|593.21|596.2|594.2|591.02|589.02|0
1584487200000|2020-03-17 23:20:00|595.25|593.25|591.4|589.4|595.49|593.49|591.02|589.02|0
1584487500000|2020-03-17 23:25:00|591.39|589.39|590.13|588.13|592.33|590.33|588.79|586.79|0
1584487800000|2020-03-17 23:30:00|590.12|588.12|589.38|587.38|592.46|590.46|589.37|587.37|0
1584488100000|2020-03-17 23:35:00|589.43|587.43|588.09|586.09|589.91|587.91|586.59|584.59|0
1584488400000|2020-03-17 23:40:00|588.06|586.06|587.55|585.55|590.04|588.04|587.23|585.23|0
1584488700000|2020-03-17 23:45:00|587.61|585.61|583.28|581.28|588.74|586.74|582.59|580.59|0
1584489000000|2020-03-17 23:50:00|583.33|581.33|582.71|580.71|584.26|582.26|580.83|578.83|0
1584489300000|2020-03-17 23:55:00|582.72|580.72|584.03|582.03|584.36|582.36|582.07|580.07|0
1584489600000|2020-03-18 00:00:00|584.14|582.14|586.94|584.94|587.12|585.12|582.71|580.71|0
1584489900000|2020-03-18 00:05:00|586.97|584.97|586.22|584.22|586.97|584.97|583.45|581.45|0
1584490200000|2020-03-18 00:10:00|586.27|584.27|588.01|586.01|589.48|587.48|585.73|583.73|0
1584490500000|2020-03-18 00:15:00|587.89|585.89|592.43|590.43|595.37|593.37|587.27|585.27|0
1584490800000|2020-03-18 00:20:00|592.42|590.42|591.49|589.49|594.34|592.34|590.25|588.25|0
1584491100000|2020-03-18 00:25:00|591.48|589.48|590.48|588.48|593.46|591.46|590.2|588.2|0
1584491400000|2020-03-18 00:30:00|590.49|588.49|589.91|587.91|591.42|589.42|589.72|587.72|0
1584491700000|2020-03-18 00:35:00|589.89|587.89|589.27|587.27|591.04|589.04|586.96|584.96|0
1584492000000|2020-03-18 00:40:00|589.25|587.25|587.73|585.73|589.6|587.6|587.38|585.38|0
1584492300000|2020-03-18 00:45:00|587.72|585.72|586.71|584.71|588.58|586.58|586.68|584.68|0
1584492600000|2020-03-18 00:50:00|586.7|584.7|587.04|585.04|588.09|586.09|586.46|584.46|0
1584492900000|2020-03-18 00:55:00|587.07|585.07|589.64|587.64|589.65|587.65|586.89|584.89|0
1584493200000|2020-03-18 01:00:00|589.61|587.61|588.26|586.26|591.06|589.06|587.07|585.07|0
1584493500000|2020-03-18 01:05:00|588.27|586.27|586.79|584.79|588.27|586.27|586.57|584.57|0
1584493800000|2020-03-18 01:10:00|586.8|584.8|588.62|586.62|588.75|586.75|586.56|584.56|0
1584494100000|2020-03-18 01:15:00|588.65|586.65|589.19|587.19|591.62|589.62|588.65|586.65|0
1584494400000|2020-03-18 01:20:00|589.16|587.16|588.37|586.37|590.69|588.69|587.52|585.52|0
1584494700000|2020-03-18 01:25:00|588.36|586.36|587.46|585.46|589.05|587.05|587.27|585.27|0
1584495000000|2020-03-18 01:30:00|587.44|585.44|591.06|589.06|591.09|589.09|586.98|584.98|0
1584495300000|2020-03-18 01:35:00|591.09|589.09|591.43|589.43|591.9|589.9|589.69|587.69|0
1584495600000|2020-03-18 01:40:00|591.52|589.52|591.34|589.34|592.71|590.71|590.52|588.52|0
1584495900000|2020-03-18 01:45:00|591.33|589.33|592.69|590.69|593.61|591.61|590.13|588.13|0
1584496200000|2020-03-18 01:50:00|592.66|590.66|593.37|591.37|594.17|592.17|591.98|589.98|0
1584496500000|2020-03-18 01:55:00|593.4|591.4|592.51|590.51|593.68|591.68|591.62|589.62|0
1584496800000|2020-03-18 02:00:00|592.53|590.53|592.21|590.21|593.31|591.31|592.1|590.1|0
1584497100000|2020-03-18 02:05:00|592.22|590.22|592.66|590.66|593.26|591.26|591.68|589.68|0
1584497400000|2020-03-18 02:10:00|592.6|590.6|592.75|590.75|592.95|590.95|591.6|589.6|0
1584497700000|2020-03-18 02:15:00|592.74|590.74|593.57|591.57|594.01|592.01|592.49|590.49|0
1584498000000|2020-03-18 02:20:00|593.47|591.47|592.97|590.97|594.2|592.2|592.97|590.97|0
1584498300000|2020-03-18 02:25:00|592.98|590.98|592.94|590.94|593.11|591.11|592.34|590.34|0
1584498600000|2020-03-18 02:30:00|592.95|590.95|596.92|594.92|596.93|594.93|592.95|590.95|0
1584498900000|2020-03-18 02:35:00|596.94|594.94|595.26|593.26|597.03|595.03|595.26|593.26|0
1584499200000|2020-03-18 02:40:00|595.27|593.27|597.56|595.56|597.56|595.56|595.08|593.08|0
1584499500000|2020-03-18 02:45:00|597.55|595.55|597.86|595.86|597.88|595.88|596.68|594.68|0
1584499800000|2020-03-18 02:50:00|597.84|595.84|599.74|597.74|599.74|597.74|597.26|595.26|0
1584500100000|2020-03-18 02:55:00|599.75|597.75|600.02|598.02|601.51|599.51|598.91|596.91|0
1584500400000|2020-03-18 03:00:00|600.11|598.11|598|596|600.66|598.66|598|596|0
1584500700000|2020-03-18 03:05:00|597.97|595.97|598.27|596.27|598.53|596.53|597.9|595.9|0
1584501000000|2020-03-18 03:10:00|598.28|596.28|598.95|596.95|599.14|597.14|598.27|596.27|0
1584501300000|2020-03-18 03:15:00|598.98|596.98|597.32|595.32|598.98|596.98|597.08|595.08|0
1584501600000|2020-03-18 03:20:00|597.33|595.33|594.85|592.85|598.05|596.05|594.76|592.76|0
1584501900000|2020-03-18 03:25:00|594.87|592.87|595.18|593.18|595.57|593.57|594.19|592.19|0
1584502200000|2020-03-18 03:30:00|595.17|593.17|593.83|591.83|595.34|593.34|593.73|591.73|0
1584502500000|2020-03-18 03:35:00|593.84|591.84|592.63|590.63|593.96|591.96|592.51|590.51|0
1584502800000|2020-03-18 03:40:00|592.53|590.53|593.07|591.07|593.17|591.17|591.59|589.59|0
1584503100000|2020-03-18 03:45:00|593.04|591.04|592.66|590.66|593.42|591.42|592.62|590.62|0
1584503400000|2020-03-18 03:50:00|592.64|590.64|591.78|589.78|593.11|591.11|591.42|589.42|0
1584503700000|2020-03-18 03:55:00|591.77|589.77|590.8|588.8|591.88|589.88|590.18|588.18|0
1584504000000|2020-03-18 04:00:00|590.81|588.81|590.45|588.45|590.94|588.94|589.53|587.53|0
1584504300000|2020-03-18 04:05:00|590.42|588.42|590.4|588.4|591.57|589.57|590.17|588.17|0
1584504600000|2020-03-18 04:10:00|590.39|588.39|590.72|588.72|591.46|589.46|590.39|588.39|0
1584504900000|2020-03-18 04:15:00|590.71|588.71|588.96|586.96|590.81|588.81|588.41|586.41|0
1584505200000|2020-03-18 04:20:00|588.89|586.89|589.04|587.04|589.24|587.24|588.44|586.44|0
1584505500000|2020-03-18 04:25:00|589.05|587.05|589.08|587.08|589.79|587.79|588.79|586.79|0
1584505800000|2020-03-18 04:30:00|589.11|587.11|589.99|587.99|590.19|588.19|588.81|586.81|0
1584506100000|2020-03-18 04:35:00|589.98|587.98|588.33|586.33|589.98|587.98|588.12|586.12|0
1584506400000|2020-03-18 04:40:00|588.41|586.41|587.76|585.76|588.65|586.65|587.08|585.08|0
1584506700000|2020-03-18 04:45:00|587.77|585.77|587.81|585.81|588.34|586.34|587.48|585.48|0
1584507000000|2020-03-18 04:50:00|587.78|585.78|590.56|588.56|590.7|588.7|587.71|585.71|0
1584507300000|2020-03-18 04:55:00|590.55|588.55|590.45|588.45|590.81|588.81|590.3|588.3|0
1584507600000|2020-03-18 05:00:00|590.46|588.46|589.97|587.97|590.55|588.55|589.27|587.27|0
1584507900000|2020-03-18 05:05:00|589.99|587.99|590.18|588.18|590.18|588.18|588.68|586.68|0
1584508200000|2020-03-18 05:10:00|590.17|588.17|584.82|582.82|590.48|588.48|584.6|582.6|0
1584508500000|2020-03-18 05:15:00|584.88|582.88|582.88|580.88|585.08|583.08|582.88|580.88|0
1584508800000|2020-03-18 05:20:00|582.81|580.81|582.55|580.55|583.1|581.1|582.44|580.44|0
1584509100000|2020-03-18 05:25:00|582.52|580.52|581.78|579.78|582.55|580.55|580.36|578.36|0
1584509400000|2020-03-18 05:30:00|581.85|579.85|579.48|577.48|582|580|579.48|577.48|0
1584509700000|2020-03-18 05:35:00|579.45|577.45|577.62|575.62|580.47|578.47|577.62|575.62|0
1584510000000|2020-03-18 05:40:00|577.65|575.65|579.7|577.7|580.03|578.03|577.4|575.4|0
1584510300000|2020-03-18 05:45:00|579.67|577.67|579.37|577.37|579.7|577.7|578.27|576.27|0
1584510600000|2020-03-18 05:50:00|579.34|577.34|577.18|575.18|579.48|577.48|576.96|574.96|0
1584510900000|2020-03-18 05:55:00|577.24|575.24|576.85|574.85|577.62|575.62|576.3|574.3|0
1584511200000|2020-03-18 06:00:00|576.82|574.82|579.81|577.81|580.69|578.69|576.74|574.74|0
1584511500000|2020-03-18 06:05:00|579.87|577.87|580.25|578.25|581.12|579.12|579.59|577.59|0
1584511800000|2020-03-18 06:10:00|580.21|578.21|576.96|574.96|580.21|578.21|576.52|574.52|0
1584512100000|2020-03-18 06:15:00|577.02|575.02|573.35|571.35|577.94|575.94|573.24|571.24|0
1584512400000|2020-03-18 06:20:00|573.38|571.38|574.02|572.02|574.46|572.46|571.71|569.71|0
1584512700000|2020-03-18 06:25:00|573.98|571.98|573.03|571.03|574.35|572.35|572.37|570.37|0
1584513000000|2020-03-18 06:30:00|572.97|570.97|572.81|570.81|573.8|571.8|572.48|570.48|0
1584513300000|2020-03-18 06:35:00|572.88|570.88|572.59|570.59|573.03|571.03|572.26|570.26|0
1584513600000|2020-03-18 06:40:00|572.66|570.66|572.7|570.7|573.69|571.69|572.59|570.59|0
1584513900000|2020-03-18 06:45:00|572.67|570.67|573.04|571.04|573.59|571.59|572.37|570.37|0
1584514200000|2020-03-18 06:50:00|573.11|571.11|573.81|571.81|574.36|572.36|573.04|571.04|0
1584514500000|2020-03-18 06:55:00|573.68|571.68|577.43|575.43|577.43|575.43|573.37|571.37|0
1584514800000|2020-03-18 07:00:00|577.56|575.56|577.82|575.82|580.05|578.05|575.56|573.56|0
1584515100000|2020-03-18 07:05:00|577.99|575.99|582.12|580.12|582.12|580.12|577.16|575.16|0
1584515400000|2020-03-18 07:10:00|582.15|580.15|581.13|579.13|583.11|581.11|579.68|577.68|0
1584515700000|2020-03-18 07:15:00|581.2|579.2|580.03|578.03|581.35|579.35|578.05|576.05|0
1584516000000|2020-03-18 07:20:00|579.93|577.93|579.04|577.04|580.69|578.69|577.83|575.83|0
1584516300000|2020-03-18 07:25:00|579.01|577.01|579.7|577.7|580.47|578.47|578.6|576.6|0
1584516600000|2020-03-18 07:30:00|579.67|577.67|582.89|580.89|583.11|581.11|579.37|577.37|0
1584516900000|2020-03-18 07:35:00|582.79|580.79|584.21|582.21|584.21|582.21|582.45|580.45|0
1584517200000|2020-03-18 07:40:00|584.27|582.27|581.68|579.68|584.87|582.87|580.36|578.36|0
1584517500000|2020-03-18 07:45:00|581.65|579.65|578.94|576.94|582.23|580.23|578.93|576.93|0
1584517800000|2020-03-18 07:50:00|579.01|577.01|580.46|578.46|581.14|579.14|578.28|576.28|0
1584518100000|2020-03-18 07:55:00|580.43|578.43|584.4|582.4|584.42|582.42|580.13|578.13|0
1584518400000|2020-03-18 08:00:00|584.64|582.64|582.82|578.92|600.82|598.72|582.12|577.12|257
1584518700000|2020-03-18 08:05:00|583.12|578.52|579.72|576.12|583.42|580.92|578.92|573.92|102
1584519000000|2020-03-18 08:10:00|579.82|576.82|579.82|577.42|579.82|578.32|577.92|575.52|275
1584519300000|2020-03-18 08:15:00|578.52|577.62|585.82|582.22|588.42|582.92|578.52|577.12|194
1584519600000|2020-03-18 08:20:00|585.22|583.72|582.22|580.02|589.22|584.82|582.22|580.02|148
1584519900000|2020-03-18 08:25:00|580.72|580.12|585.82|583.62|588.52|585.52|580.72|579.02|148
1584520200000|2020-03-18 08:30:00|585.72|583.72|588.32|585.62|590.32|586.52|585.12|583.52|101
1584520500000|2020-03-18 08:35:00|588.42|585.42|593.12|590.02|594.42|591.22|586.62|585.32|2010
1584520800000|2020-03-18 08:40:00|593.35|590.25|593.85|590.85|595.65|591.15|590.85|588.15|813
1584521100000|2020-03-18 08:45:00|595.75|588.85|590.35|589.45|595.75|590.75|590.35|587.45|131
1584521400000|2020-03-18 08:50:00|592.05|590.75|591.15|588.35|593.35|590.75|590.65|587.85|32
1584521700000|2020-03-18 08:55:00|591.25|588.25|590.95|588.25|591.35|589.55|590.75|586.85|141
1584522000000|2020-03-18 09:00:00|590.85|588.15|586.55|585.05|591.35|588.55|586.55|583.25|328
1584522300000|2020-03-18 09:05:00|586.15|584.95|588.55|585.45|588.55|585.65|584.95|582.85|449
1584522600000|2020-03-18 09:10:00|588.45|585.35|588.25|583.55|588.55|585.45|586.65|582.85|87
1584522900000|2020-03-18 09:15:00|588.15|583.45|587.45|584.65|588.35|584.95|586.75|582.95|814
1584523200000|2020-03-18 09:20:00|587.55|584.55|586.85|583.75|587.75|584.75|586.25|583.25|45
1584523500000|2020-03-18 09:25:00|586.95|583.85|588.45|585.65|588.65|586.25|586.35|583.55|140
1584523800000|2020-03-18 09:30:00|588.55|585.75|586.85|583.95|588.65|586.05|586.75|583.85|22
1584524100000|2020-03-18 09:35:00|586.75|583.85|588.65|586.35|588.65|586.75|586.65|583.35|426
1584524400000|2020-03-18 09:40:00|588.55|586.45|588.65|584.95|588.65|586.45|587.75|584.85|19
1584524700000|2020-03-18 09:45:00|588.55|584.85|588.65|585.65|588.65|585.75|587.05|583.35|27
1584525000000|2020-03-18 09:50:00|588.55|585.75|584.95|582.15|588.65|585.85|584.95|581.45|92
1584525300000|2020-03-18 09:55:00|584.65|582.25|587.75|584.55|587.75|584.55|584.35|581.55|1794
1584525600000|2020-03-18 10:00:00|587.45|584.45|588.35|585.25|588.55|586.15|585.85|584.05|19
1584525900000|2020-03-18 10:05:00|588.25|585.15|587.75|584.85|588.55|585.95|586.35|584.15|94
1584526200000|2020-03-18 10:10:00|587.85|584.95|588.55|585.75|588.55|585.75|587.45|584.65|18
1584526500000|2020-03-18 10:15:00|588.35|585.65|587.85|585.05|588.55|586.25|587.55|583.75|515
1584526800000|2020-03-18 10:20:00|587.75|584.95|588.45|585.65|588.55|586.85|587.75|584.95|70
1584527100000|2020-03-18 10:25:00|588.35|585.55|588.55|585.95|588.55|586.55|587.85|584.95|0
1584527400000|2020-03-18 10:30:00||586.05||586.95||586.95||585.05|557
1584527700000|2020-03-18 10:35:00|590.05|587.05|591.65|588.85|591.65|590.25|590.05|586.55|27
1584528000000|2020-03-18 10:40:00|591.75|588.75|591.65|589.35|592.15|589.75|591.55|588.55|389
1584528300000|2020-03-18 10:45:00|591.35|589.25|590.05|588.35|591.35|589.25|589.25|587.65|73
1584528600000|2020-03-18 10:50:00|589.95|588.25|589.75|587.45|590.55|588.85|589.55|586.75|48
1584528900000|2020-03-18 10:55:00|589.65|587.35|589.55|587.25|590.05|587.75|588.65|586.15|41
1584529200000|2020-03-18 11:00:00|589.65|587.35|588.55|585.85|589.75|587.35|588.35|585.15|56
1584529500000|2020-03-18 11:05:00|588.45|585.95|588.25|585.35|589.25|586.35|587.95|585.15|2
1584529800000|2020-03-18 11:10:00|588.35|585.45|589.45|586.55|590.05|587.05|587.75|584.85|5
1584530100000|2020-03-18 11:15:00|589.35|586.45|590.55|587.95|590.55|588.05|588.35|585.35|49
1584530400000|2020-03-18 11:20:00|590.45|587.85|590.55|587.65|590.55|588.15|589.35|586.65|36
1584530700000|2020-03-18 11:25:00||587.75||588.75||588.95||586.45|93
1584531000000|2020-03-18 11:30:00|592.15|588.65|591.75|588.85|592.15|590.65|590.55|588.25|95
1584531300000|2020-03-18 11:35:00|591.85|588.95|590.95|587.95|592.15|589.45|590.45|587.95|45
1584531600000|2020-03-18 11:40:00|590.75|587.85|591.55|588.75|592.15|588.75|589.65|586.75|19
1584531900000|2020-03-18 11:45:00|591.65|588.85|591.55|588.95|592.05|589.35|591.15|588.25|2
1584532200000|2020-03-18 11:50:00|591.65|589.05|588.95|586.05|591.85|589.15|588.95|586.05|4
1584532500000|2020-03-18 11:55:00|588.65|585.85|589.45|586.65|589.75|586.95|588.55|585.65|35
1584532800000|2020-03-18 12:00:00|589.35|586.55|588.15|585.45|590.15|587.35|588.05|585.35|30
1584533100000|2020-03-18 12:05:00|588.05|585.35|587.25|584.45|588.75|586.15|585.65|583.15|93
1584533400000|2020-03-18 12:10:00|587.15|584.35|588.45|586.65|588.95|586.95|587.15|584.25|68
1584533700000|2020-03-18 12:15:00|588.55|586.45|588.05|586.05|588.75|586.85|587.05|584.35|76
1584534000000|2020-03-18 12:20:00|588.15|586.35|587.35|585.75|588.45|586.35|587.35|585.35|945
1584534300000|2020-03-18 12:25:00|587.05|586.05|587.35|584.95|587.35|586.05|586.65|584.95|479
1584534600000|2020-03-18 12:30:00|586.55|584.85|587.85|585.05|587.85|585.65|585.75|583.25|165
1584534900000|2020-03-18 12:35:00|587.75|584.95|588.35|585.55|588.45|585.75|587.75|584.75|0
1584535200000|2020-03-18 12:40:00|588.16|585.36|588.26|585.46|588.86|586.06|587.76|585.06|0
1584535500000|2020-03-18 12:45:00|588.36|585.56|588.06|585.36|589.66|586.86|586.96|584.86|0
1584535800000|2020-03-18 12:50:00|587.96|585.46|588.76|586.36|589.46|586.46|587.86|585.46|502
1584536100000|2020-03-18 12:55:00|588.86|585.36|587.26|585.76|589.16|585.76|587.26|585.36|498
1584536400000|2020-03-18 13:00:00|587.36|585.36|587.56|585.66|588.36|586.06|586.76|585.36|40
1584536700000|2020-03-18 13:05:00|587.46|585.36|586.36|584.96|587.76|585.36|586.36|584.36|39
1584537000000|2020-03-18 13:10:00|586.16|585.06|587.16|584.86|587.66|585.16|584.66|582.36|67
1584537300000|2020-03-18 13:15:00|587.06|584.96|585.56|583.46|587.06|584.96|585.06|583.26|1
1584537600000|2020-03-18 13:20:00|585.66|583.36|584.26|582.36|585.66|583.56|583.76|581.26|61
1584537900000|2020-03-18 13:25:00|584.16|582.16|582.36|579.96|584.36|582.16|582.16|579.76|23
1584538200000|2020-03-18 13:30:00|582.26|579.86|585.96|583.26|586.66|584.66|582.26|579.86|91
1584538500000|2020-03-18 13:35:00|585.86|584.06|584.26|582.76|585.86|584.06|583.66|582.16|87
1584538800000|2020-03-18 13:40:00|585.86|582.86|586.26|583.56|587.76|585.36|585.86|582.86|92
1584539100000|2020-03-18 13:45:00|586.16|583.46|584.56|583.36|586.16|584.76|584.26|582.56|954
1584539400000|2020-03-18 13:50:00|584.46|583.06|587.76|584.86|587.76|584.86|584.26|583.06|582
1584539700000|2020-03-18 13:55:00|587.86|585.06|587.36|584.86|588.46|585.46|586.16|584.36|6
1584540000000|2020-03-18 14:00:00|587.26|584.96|589.56|586.66|590.06|587.46|586.76|584.96|47
1584540300000|2020-03-18 14:05:00|589.46|586.56|588.36|587.16|590.96|588.16|588.26|585.96|13
1584540600000|2020-03-18 14:10:00|588.26|587.06|588.76|586.96|589.46|587.06|587.96|586.76|30
1584540900000|2020-03-18 14:15:00|588.86|587.06|589.66|587.36|590.06|587.36|588.86|587.06|0
1584541200000|2020-03-18 14:20:00|589.76|587.06|587.96|586.46|589.86|587.06|587.56|586.46|132
1584541500000|2020-03-18 14:25:00|587.86|586.76|589.66|586.96|589.66|587.36|587.86|586.46|2
1584541800000|2020-03-18 14:30:00|589.76|587.06|589.86|587.26|590.76|588.36|588.96|586.46|11
1584542100000|2020-03-18 14:35:00|589.76|588.36|589.26|587.86|590.46|588.36|589.06|587.26|20
1584542400000|2020-03-18 14:40:00|589.16|587.26|589.06|586.96|590.16|587.56|588.76|586.96|320
1584542700000|2020-03-18 14:45:00|588.96|587.16|589.16|586.76|589.26|587.16|588.16|586.76|1
1584543000000|2020-03-18 14:50:00|589.06|586.46|588.56|586.56|589.26|586.66|588.16|586.46|14
1584543300000|2020-03-18 14:55:00|588.66|586.46|589.66|587.36|589.86|587.36|588.06|586.46|12
1584543600000|2020-03-18 15:00:00|589.56|586.86|589.66|588.26|590.86|588.56|589.16|586.86|507
1584543900000|2020-03-18 15:05:00|589.56|587.86|589.96|588.26|590.66|588.56|589.26|587.86|38
1584544200000|2020-03-18 15:10:00|589.68|587.98|590.18|588.58|590.78|588.78|589.08|587.98|33
1584544500000|2020-03-18 15:15:00|590.08|588.78|580.64|578.64|598.78|589.98|580.54|578.54|1087
1584544800000|2020-03-18 15:20:00|580.77|578.77|581.74|579.74|583.26|581.26|580.65|578.65|0
1584545100000|2020-03-18 15:25:00|581.76|579.76|581.92|579.92|584.01|582.01|581.17|579.17|0
1584545400000|2020-03-18 15:30:00|581.65|579.65|581.83|579.83|584.22|582.22|579.73|577.73|0
1584545700000|2020-03-18 15:35:00|581.82|579.82|581.18|579.18|583.59|581.59|581.02|579.02|0
1584546000000|2020-03-18 15:40:00|581.15|579.15|582.12|580.12|584.44|582.44|580.13|578.13|0
1584546300000|2020-03-18 15:45:00|582.06|580.06|583.4|581.4|584.8|582.8|580.53|578.53|0
1584546600000|2020-03-18 15:50:00|583.54|581.54|585.72|583.72|586.07|584.07|583.54|581.54|0
1584546900000|2020-03-18 15:55:00|585.73|583.73|585.01|583.01|586.65|584.65|583.99|581.99|0
1584547200000|2020-03-18 16:00:00|584.99|582.99|581.7|579.7|585.45|583.45|581.7|579.7|0
1584547500000|2020-03-18 16:05:00|581.69|579.69|582.9|580.9|584.82|582.82|581.28|579.28|0
1584547800000|2020-03-18 16:10:00|582.87|580.87|581.19|579.19|584.59|582.59|581.19|579.19|0
1584548100000|2020-03-18 16:15:00|581.25|579.25|579.17|577.17|581.63|579.63|578.67|576.67|0
1584548400000|2020-03-18 16:20:00|579.18|577.18|580.48|578.48|581.35|579.35|578.56|576.56|0
1584548700000|2020-03-18 16:25:00|580.42|578.42|584.04|582.04|584.04|582.04|579.73|577.73|0
1584549000000|2020-03-18 16:30:00|584.16|582.16|579.54|577.54|585.08|583.08|579.02|577.02|0
1584549300000|2020-03-18 16:35:00|579.49|577.49|579.89|577.89|580.02|578.02|576.99|574.99|0
1584549600000|2020-03-18 16:40:00|579.9|577.9|580.83|578.83|580.88|578.88|578.8|576.8|0
1584549900000|2020-03-18 16:45:00|580.87|578.87|579.2|577.2|581|579|578.93|576.93|0
1584550200000|2020-03-18 16:50:00|579.22|577.22|576.44|574.44|579.62|577.62|576.17|574.17|0
1584550500000|2020-03-18 16:55:00|576.51|574.51|572.27|570.27|576.87|574.87|572.27|570.27|0
1584550800000|2020-03-18 17:00:00|572.21|570.21|570.49|568.49|574.72|572.72|570.49|568.49|0
1584551100000|2020-03-18 17:05:00|570.43|568.43|570.93|568.93|571.37|569.37|566.48|564.48|0
1584551400000|2020-03-18 17:10:00|571.03|569.03|572.34|570.34|576.06|574.06|568.7|566.7|0
1584551700000|2020-03-18 17:15:00|572.5|570.5|572.17|570.17|573.04|571.04|569.55|567.55|0
1584552000000|2020-03-18 17:20:00|572.16|570.16|571.62|569.62|573.25|571.25|570.54|568.54|0
1584552300000|2020-03-18 17:25:00|571.63|569.63|567.93|565.93|572.44|570.44|567.47|565.47|0
1584552600000|2020-03-18 17:30:00|567.91|565.91|565.46|563.46|567.92|565.92|562.63|560.63|0
1584552900000|2020-03-18 17:35:00|565.47|563.47|568.14|566.14|569.95|567.95|565.1|563.1|0
1584553200000|2020-03-18 17:40:00|568.15|566.15|570.13|568.13|572.99|570.99|566.5|564.5|0
1584553500000|2020-03-18 17:45:00|570.12|568.12|571.47|569.47|571.75|569.75|567.69|565.69|0
1584553800000|2020-03-18 17:50:00|571.46|569.46|570.8|568.8|571.73|569.73|568.46|566.46|0
1584554100000|2020-03-18 17:55:00|570.83|568.83|567.38|565.38|571.06|569.06|566.99|564.99|0
1584554400000|2020-03-18 18:00:00|567.4|565.4|565.03|563.03|568.29|566.29|564.9|562.9|0
1584554700000|2020-03-18 18:05:00|565.06|563.06|565.97|563.97|568.5|566.5|564.45|562.45|0
1584555000000|2020-03-18 18:10:00|565.95|563.95|564.6|562.6|566|564|563.83|561.83|0
1584555300000|2020-03-18 18:15:00|564.56|562.56|563.11|561.11|566.5|564.5|562.78|560.78|0
1584555600000|2020-03-18 18:20:00|563.05|561.05|562.01|560.01|564.03|562.03|561.28|559.28|0
1584555900000|2020-03-18 18:25:00|562.04|560.04|562.8|560.8|563.29|561.29|560.96|558.96|0
1584556200000|2020-03-18 18:30:00|562.83|560.83|562.98|560.98|564.9|562.9|561.38|559.38|0
1584556500000|2020-03-18 18:35:00|562.97|560.97|568.16|566.16|568.39|566.39|562.97|560.97|0
1584556800000|2020-03-18 18:40:00|568.18|566.18|566.88|564.88|568.62|566.62|564.53|562.53|0
1584557100000|2020-03-18 18:45:00|566.87|564.87|565.57|563.57|568.12|566.12|563.97|561.97|0
1584557400000|2020-03-18 18:50:00|565.58|563.58|567.86|565.86|569.23|567.23|564.85|562.85|0
1584557700000|2020-03-18 18:55:00|567.83|565.83|570.79|568.79|571.45|569.45|567.63|565.63|0
1584558000000|2020-03-18 19:00:00|570.8|568.8|567.31|565.31|571.33|569.33|566.81|564.81|0
1584558300000|2020-03-18 19:05:00|567.33|565.33|569.81|567.81|571.76|569.76|567.32|565.32|0
1584558600000|2020-03-18 19:10:00|569.86|567.86|572.93|570.93|574.91|572.91|569.86|567.86|0
1584558900000|2020-03-18 19:15:00|572.66|570.66|571.71|569.71|573.56|571.56|568.79|566.79|0
1584559200000|2020-03-18 19:20:00|571.85|569.85|566.92|564.92|571.96|569.96|566.68|564.68|0
1584559500000|2020-03-18 19:25:00|566.86|564.86|564.34|562.34|569.91|567.91|564.17|562.17|0
1584559800000|2020-03-18 19:30:00|564.31|562.31|565.94|563.94|568.69|566.69|563.61|561.61|0
1584560100000|2020-03-18 19:35:00|565.93|563.93|563.25|561.25|565.93|563.93|562.53|560.53|0
1584560400000|2020-03-18 19:40:00|563.26|561.26|567.18|565.18|568.28|566.28|563.25|561.25|0
1584560700000|2020-03-18 19:45:00|567.12|565.12|571.46|569.46|571.48|569.48|565.06|563.06|0
1584561000000|2020-03-18 19:50:00|571.44|569.44|575.93|573.93|576.29|574.29|570.44|568.44|0
1584561300000|2020-03-18 19:55:00|575.98|573.98|578|576|580.41|578.41|571.63|569.63|0
1584561600000|2020-03-18 20:00:00|578.04|576.04|580.41|578.41|580.41|578.41|572.63|570.63|0
1584561900000|2020-03-18 20:05:00|580.4|578.4|581.16|579.16|582.63|580.63|579.43|577.43|0
1584562200000|2020-03-18 20:10:00|581.19|579.19|582.1|580.1|583.6|581.6|580.47|578.47|0
1584562500000|2020-03-18 20:15:00|582.17|580.17|581.6|579.6|582.18|580.18|581.4|579.4|0
1584562800000|2020-03-18 20:20:00|581.51|579.51|581.4|579.4|581.6|579.6|581.21|579.21|0
1584563100000|2020-03-18 20:25:00|581.21|579.21|581.4|579.4|581.4|579.4|580.82|578.82|0
1584563400000|2020-03-18 20:30:00|581.25|579.25|578.81|576.81|581.25|579.25|578.8|576.8|0
1584563700000|2020-03-18 20:35:00|578.8|576.8|579.31|577.31|579.7|577.7|577.5|575.5|0
1584564000000|2020-03-18 20:40:00|579.3|577.3|578.17|576.17|581.03|579.03|578.05|576.05|0
1584564300000|2020-03-18 20:45:00|578.16|576.16|578.2|576.2|580.46|578.46|577.31|575.31|0
1584564600000|2020-03-18 20:50:00|578.23|576.23|581|579|581|579|578.23|576.23|0
1584564900000|2020-03-18 20:55:00|580.99|578.99|582.56|580.56|582.64|580.64|580.99|578.99|0
1584565200000|2020-03-18 21:00:00|581.97|579.97|581.66|579.66|582.01|580.01|581.24|579.24|0
1584565500000|2020-03-18 21:05:00|581.64|579.64|581.13|579.13|581.7|579.7|581.02|579.02|0
1584565800000|2020-03-18 21:10:00|581.19|579.19|581.48|579.48|581.5|579.5|581.1|579.1|0
1584566100000|2020-03-18 21:15:00|581.46|579.46|580.54|578.54|581.46|579.46|580.54|578.54|0
1584566400000|2020-03-18 21:20:00|580.52|578.52|580.26|578.26|580.52|578.52|579.8|577.8|0
1584566700000|2020-03-18 21:25:00|580.28|578.28|580.41|578.41|580.55|578.55|580.13|578.13|0
1584567000000|2020-03-18 21:30:00|580.46|578.46|580.59|578.59|580.83|578.83|580.22|578.22|0
1584567300000|2020-03-18 21:35:00|580.65|578.65|580.75|578.75|580.86|578.86|580.44|578.44|0
1584567600000|2020-03-18 21:40:00|580.66|578.66|580.33|578.33|580.75|578.75|580.32|578.32|0
1584567900000|2020-03-18 21:45:00|580.24|578.24|579.95|577.95|580.33|578.33|579.79|577.79|0
1584568200000|2020-03-18 21:50:00|580.02|578.02|580.3|578.3|580.35|578.35|579.82|577.82|0
1584568500000|2020-03-18 21:55:00|580.35|578.35|580.97|578.97|580.97|578.97|580.33|578.33|0
1584568800000|2020-03-18 22:00:00|580.83|578.83|574.57|572.57|582.03|580.03|574.57|572.57|0
1584569100000|2020-03-18 22:05:00|574.63|572.63|571.99|569.99|575.72|573.72|571.82|569.82|0
1584569400000|2020-03-18 22:10:00|571.95|569.95|573.56|571.56|574.99|572.99|571.03|569.03|0
1584569700000|2020-03-18 22:15:00|573.55|571.55|577.72|575.72|577.85|575.85|572.15|570.15|0
1584570000000|2020-03-18 22:20:00|577.73|575.73|578.45|576.45|579.16|577.16|575.39|573.39|0
1584570300000|2020-03-18 22:25:00|578.44|576.44|574.76|572.76|579.76|577.76|574.76|572.76|0
1584570600000|2020-03-18 22:30:00|574.75|572.75|575.29|573.29|576.41|574.41|573.34|571.34|0
1584570900000|2020-03-18 22:35:00|575.26|573.26|578.56|576.56|578.56|576.56|574.14|572.14|0
1584571200000|2020-03-18 22:40:00|578.62|576.62|578.92|576.92|579.74|577.74|577|575|0
1584571500000|2020-03-18 22:45:00|578.94|576.94|583.82|581.82|584.23|582.23|576.63|574.63|0
1584571800000|2020-03-18 22:50:00|583.78|581.78|587.4|585.4|588.93|586.93|582.1|580.1|0
1584572100000|2020-03-18 22:55:00|587.41|585.41|591.11|589.11|596.45|594.45|585.52|583.52|0
1584572400000|2020-03-18 23:00:00|591.09|589.09|589.84|587.84|591.72|589.72|586.94|584.94|0
1584572700000|2020-03-18 23:05:00|589.85|587.85|584.01|582.01|590.16|588.16|583.83|581.83|0
1584573000000|2020-03-18 23:10:00|584|582|585.38|583.38|588.05|586.05|584|582|0
1584573300000|2020-03-18 23:15:00|585.4|583.4|586.72|584.72|589.25|587.25|584.97|582.97|0
1584573600000|2020-03-18 23:20:00|586.74|584.74|588.43|586.43|589.7|587.7|586.43|584.43|0
1584573900000|2020-03-18 23:25:00|588.46|586.46|590.03|588.03|592.55|590.55|588.46|586.46|0
1584574200000|2020-03-18 23:30:00|590.04|588.04|594.83|592.83|595.03|593.03|590.04|588.04|0
1584574500000|2020-03-18 23:35:00|594.65|592.65|596.07|594.07|596.56|594.56|593.78|591.78|0
1584574800000|2020-03-18 23:40:00|596.02|594.02|596.8|594.8|597.07|595.07|594.9|592.9|0
1584575100000|2020-03-18 23:45:00|596.79|594.79|596.56|594.56|596.9|594.9|593.79|591.79|0
1584575400000|2020-03-18 23:50:00|596.55|594.55|596.37|594.37|596.83|594.83|595.99|593.99|0
1584575700000|2020-03-18 23:55:00|596.39|594.39|593.02|591.02|597.18|595.18|592.92|590.92|0
1584576000000|2020-03-19 00:00:00|592.97|590.97|593.66|591.66|596.28|594.28|592.81|590.81|0
1584576300000|2020-03-19 00:05:00|593.7|591.7|592.4|590.4|595.22|593.22|591.61|589.61|0
1584576600000|2020-03-19 00:10:00|592.38|590.38|590.81|588.81|592.51|590.51|589.08|587.08|0
1584576900000|2020-03-19 00:15:00|590.79|588.79|597.68|595.68|597.88|595.88|589.95|587.95|0
1584577200000|2020-03-19 00:20:00|597.66|595.66|595.54|593.54|598.1|596.1|595.05|593.05|0
1584577500000|2020-03-19 00:25:00|595.57|593.57|597.31|595.31|598.29|596.29|595.52|593.52|0
1584577800000|2020-03-19 00:30:00|597.34|595.34|596.65|594.65|597.81|595.81|595.9|593.9|0
1584578100000|2020-03-19 00:35:00|596.62|594.62|595.99|593.99|597.11|595.11|595.99|593.99|0
1584578400000|2020-03-19 00:40:00|596|594|593.47|591.47|596.01|594.01|593.27|591.27|0
1584578700000|2020-03-19 00:45:00|593.46|591.46|591.01|589.01|594.38|592.38|590.63|588.63|0
1584579000000|2020-03-19 00:50:00|591.02|589.02|588.29|586.29|591.13|589.13|587.03|585.03|0
1584579300000|2020-03-19 00:55:00|588.3|586.3|587.68|585.68|589.47|587.47|585.95|583.95|0
1584579600000|2020-03-19 01:00:00|587.66|585.66|585.8|583.8|588.32|586.32|585.7|583.7|0
1584579900000|2020-03-19 01:05:00|585.77|583.77|581.85|579.85|586.31|584.31|581.84|579.84|0
1584580200000|2020-03-19 01:10:00|581.88|579.88|586.4|584.4|587.17|585.17|581.85|579.85|0
1584580500000|2020-03-19 01:15:00|586.38|584.38|586.09|584.09|587.39|585.39|583.62|581.62|0
1584580800000|2020-03-19 01:20:00|586.06|584.06|587.39|585.39|588.61|586.61|585.97|583.97|0
1584581100000|2020-03-19 01:25:00|587.36|585.36|589.6|587.6|590.42|588.42|587.3|585.3|0
1584581400000|2020-03-19 01:30:00|589.63|587.63|587.18|585.18|590.06|588.06|586.67|584.67|0
1584581700000|2020-03-19 01:35:00|587.2|585.2|584.45|582.45|587.92|585.92|584.22|582.22|0
1584582000000|2020-03-19 01:40:00|584.41|582.41|582.61|580.61|584.55|582.55|582.61|580.61|0
1584582300000|2020-03-19 01:45:00|582.6|580.6|583.52|581.52|583.8|581.8|582.02|580.02|0
1584582600000|2020-03-19 01:50:00|583.55|581.55|582.87|580.87|584.09|582.09|582.57|580.57|0
1584582900000|2020-03-19 01:55:00|582.86|580.86|580.91|578.91|583.39|581.39|580.55|578.55|0
1584583200000|2020-03-19 02:00:00|580.92|578.92|576.3|574.3|580.94|578.94|576.3|574.3|0
1584583500000|2020-03-19 02:05:00|576.29|574.29|576.57|574.57|578.96|576.96|575.64|573.64|0
1584583800000|2020-03-19 02:10:00|576.56|574.56|575.57|573.57|576.65|574.65|571.93|569.93|0
1584584100000|2020-03-19 02:15:00|575.56|573.56|571.54|569.54|576.09|574.09|571.34|569.34|0
1584584400000|2020-03-19 02:20:00|571.57|569.57|566.89|564.89|573|571|566.7|564.7|0
1584584700000|2020-03-19 02:25:00|566.84|564.84|566.18|564.18|568.13|566.13|565.89|563.89|0
1584585000000|2020-03-19 02:30:00|566.15|564.15|561.85|559.85|566.28|564.28|561.84|559.84|0
1584585300000|2020-03-19 02:35:00|561.78|559.78|562.3|560.3|565.5|563.5|560.63|558.63|0
1584585600000|2020-03-19 02:40:00|562.15|560.15|567.16|565.16|567.23|565.23|562.15|560.15|0
1584585900000|2020-03-19 02:45:00|567.04|565.04|561.89|559.89|567.46|565.46|559.54|557.54|0
1584586200000|2020-03-19 02:50:00|561.87|559.87|559.28|557.28|564.43|562.43|558.4|556.4|0
1584586500000|2020-03-19 02:55:00|559.25|557.25|557.27|555.27|560.23|558.23|557.17|555.17|0
1584586800000|2020-03-19 03:00:00|557.24|555.24|555.5|553.5|557.83|555.83|555.45|553.45|0
1584587100000|2020-03-19 03:05:00|555.47|553.47|555.67|553.67|557.03|555.03|553.83|551.83|0
1584587400000|2020-03-19 03:10:00|556.08|554.08|556.8|554.8|558.14|556.14|555.17|553.17|0
1584587700000|2020-03-19 03:15:00|556.79|554.79|558.35|556.35|558.92|556.92|556.79|554.79|0
1584588000000|2020-03-19 03:20:00|558.38|556.38|558.82|556.82|561.2|559.2|558.24|556.24|0
1584588300000|2020-03-19 03:25:00|558.81|556.81|558.4|556.4|560.7|558.7|555.17|553.17|0
1584588600000|2020-03-19 03:30:00|558.37|556.37|558.74|556.74|562.04|560.04|556.43|554.43|0
1584588900000|2020-03-19 03:35:00|558.72|556.72|559.3|557.3|561.12|559.12|558.66|556.66|0
1584589200000|2020-03-19 03:40:00|559.31|557.31|560.54|558.54|563.4|561.4|558.96|556.96|0
1584589500000|2020-03-19 03:45:00|560.57|558.57|555.25|553.25|561.73|559.73|554.36|552.36|0
1584589800000|2020-03-19 03:50:00|555.24|553.24|553.79|551.79|555.69|553.69|553.48|551.48|0
1584590100000|2020-03-19 03:55:00|553.8|551.8|550.36|548.36|554.19|552.19|549.9|547.9|0
1584590400000|2020-03-19 04:00:00|550.35|548.35|548.65|546.65|553.4|551.4|548.22|546.22|0
1584590700000|2020-03-19 04:05:00|548.67|546.67|549.81|547.81|550.77|548.77|548.11|546.11|0
1584591000000|2020-03-19 04:10:00|549.82|547.82|550.66|548.66|551.9|549.9|548.93|546.93|0
1584591300000|2020-03-19 04:15:00|550.69|548.69|552.03|550.03|553.9|551.9|550.06|548.06|0
1584591600000|2020-03-19 04:20:00|552.02|550.02|554.28|552.28|555.28|553.28|551.25|549.25|0
1584591900000|2020-03-19 04:25:00|554.31|552.31|555.47|553.47|556.11|554.11|553.44|551.44|0
1584592200000|2020-03-19 04:30:00|555.18|553.18|555.93|553.93|556.67|554.67|554.54|552.54|0
1584592500000|2020-03-19 04:35:00|555.94|553.94|555.6|553.6|556.07|554.07|555|553|0
1584592800000|2020-03-19 04:40:00|555.63|553.63|552.34|550.34|556.06|554.06|552.15|550.15|0
1584593100000|2020-03-19 04:45:00|552.37|550.37|555.84|553.84|556.37|554.37|552.34|550.34|0
1584593400000|2020-03-19 04:50:00|555.85|553.85|555.59|553.59|557.56|555.56|555.07|553.07|0
1584593700000|2020-03-19 04:55:00|555.56|553.56|553.35|551.35|555.85|553.85|553.35|551.35|0
1584594000000|2020-03-19 05:00:00|553.44|551.44|555.59|553.59|555.9|553.9|553.31|551.31|0
1584594300000|2020-03-19 05:05:00|555.66|553.66|557.11|555.11|558.34|556.34|554.74|552.74|0
1584594600000|2020-03-19 05:10:00|557.12|555.12|559.4|557.4|559.4|557.4|557.12|555.12|0
1584594900000|2020-03-19 05:15:00|559.49|557.49|560.31|558.31|561.35|559.35|559.26|557.26|0
1584595200000|2020-03-19 05:20:00|560.3|558.3|562.14|560.14|562.15|560.15|558.99|556.99|0
1584595500000|2020-03-19 05:25:00|562.15|560.15|561.6|559.6|562.6|560.6|560.99|558.99|0
1584595800000|2020-03-19 05:30:00|561.61|559.61|561.04|559.04|562.11|560.11|560.05|558.05|0
1584596100000|2020-03-19 05:35:00|561.03|559.03|561.72|559.72|562.83|560.83|560.26|558.26|0
1584596400000|2020-03-19 05:40:00|561.73|559.73|565.02|563.02|565.13|563.13|561.3|559.3|0
1584596700000|2020-03-19 05:45:00|565.03|563.03|563.89|561.89|567.36|565.36|563.55|561.55|0
1584597000000|2020-03-19 05:50:00|563.88|561.88|565.75|563.75|566.67|564.67|563.37|561.37|0
1584597300000|2020-03-19 05:55:00|565.78|563.78|565.59|563.59|567|565|565.37|563.37|0
1584597600000|2020-03-19 06:00:00|565.53|563.53|573.91|571.91|574.02|572.02|565.4|563.4|0
1584597900000|2020-03-19 06:05:00|574|572|573.57|571.57|577.99|575.99|573.57|571.57|0
1584598200000|2020-03-19 06:10:00|573.56|571.56|574|572|574.28|572.28|570.72|568.72|0
1584598500000|2020-03-19 06:15:00|573.95|571.95|573.67|571.67|575.37|573.37|572.66|570.66|0
1584598800000|2020-03-19 06:20:00|573.68|571.68|575.16|573.16|577.53|575.53|573.52|571.52|0
1584599100000|2020-03-19 06:25:00|575.17|573.17|573.91|571.91|575.2|573.2|573.22|571.22|0
1584599400000|2020-03-19 06:30:00|573.94|571.94|574.29|572.29|574.29|572.29|573.21|571.21|0
1584599700000|2020-03-19 06:35:00|574.3|572.3|577.23|575.23|577.3|575.3|574.26|572.26|0
1584600000000|2020-03-19 06:40:00|577.24|575.24|580.4|578.4|581.85|579.85|577.14|575.14|0
1584600300000|2020-03-19 06:45:00|580.39|578.39|582.36|580.36|582.36|580.36|579.42|577.42|0
1584600600000|2020-03-19 06:50:00|582.33|580.33|587.75|585.75|589.59|587.59|582.26|580.26|0
1584600900000|2020-03-19 06:55:00|587.69|585.69|586.29|584.29|588.7|586.7|585.92|583.92|0
1584601200000|2020-03-19 07:00:00|586.21|584.21|586.66|584.66|587.18|585.18|585.55|583.55|0
1584601500000|2020-03-19 07:05:00|586.6|584.6|582.56|580.56|586.66|584.66|579.07|577.07|0
1584601800000|2020-03-19 07:10:00|582.53|580.53|580.82|578.82|583.1|581.1|579.85|577.85|0
1584602100000|2020-03-19 07:15:00|580.84|578.84|584.72|582.72|585.16|583.16|580.84|578.84|0
1584602400000|2020-03-19 07:20:00|584.7|582.7|583.46|581.46|584.7|582.7|582.81|580.81|0
1584602700000|2020-03-19 07:25:00|583.42|581.42|589.02|587.02|589.02|587.02|583.07|581.07|0
1584603000000|2020-03-19 07:30:00|589.13|587.13|587.06|585.06|591.04|589.04|586.56|584.56|0
1584603300000|2020-03-19 07:35:00|586.99|584.99|588|586|588.48|586.48|585.77|583.77|0
1584603600000|2020-03-19 07:40:00|588.01|586.01|587.34|585.34|588.18|586.18|584.82|582.82|0
1584603900000|2020-03-19 07:45:00|587.37|585.37|584.87|582.87|587.65|585.65|583.81|581.81|0
1584604200000|2020-03-19 07:50:00|584.9|582.9|581.31|579.31|585.39|583.39|579.79|577.79|0
1584604500000|2020-03-19 07:55:00|581.29|579.29|586.33|584.33|586.74|584.74|581.16|579.16|0
1584604800000|2020-03-19 08:00:00|586.34|584.34|604.78|599.88|613.68|601.78|584.74|582.74|0
1584605100000|2020-03-19 08:05:00|604.88|599.78|601.98|598.38|604.88|599.88|599.88|596.28|0
1584605400000|2020-03-19 08:10:00|602.08|598.48|606.18|602.28|606.98|602.68|601.18|597.38|0
1584605700000|2020-03-19 08:15:00|606.08|602.18|610.18|606.48|610.28|606.58|606.08|568.58|65
1584606000000|2020-03-19 08:20:00|610.28|606.58|605.88|602.28|610.88|607.28|605.88|602.28|60
1584606300000|2020-03-19 08:25:00|605.78|602.18|605.28|602.58|605.88|602.58|600.78|597.68|83
1584606600000|2020-03-19 08:30:00|606.08|602.68|610.48|607.28|611.78|608.18|605.78|602.38|9
1584606900000|2020-03-19 08:35:00|610.58|607.38|617.68|607.08|618.48|607.98|609.88|606.98|41
1584607200000|2020-03-19 08:40:00|610.58|605.68|615.48|613.18|616.08|613.58|609.18|605.68|140
1584607500000|2020-03-19 08:45:00|615.58|611.38|617.08|614.48|617.38|614.58|613.38|610.68|126
1584607800000|2020-03-19 08:50:00|617.18|614.38|619.48|616.58|620.78|617.38|616.98|613.68|23
1584608100000|2020-03-19 08:55:00|619.38|616.68|620.08|617.18|622.48|619.78|618.98|616.18|30
1584608400000|2020-03-19 09:00:00|620.78|617.28|619.08|616.38|624.08|618.88|618.78|615.98|38
1584608700000|2020-03-19 09:05:00|619.18|616.48|618.18|615.58|620.08|617.28|617.68|614.88|54
1584609000000|2020-03-19 09:10:00|618.08|616.28|617.68|615.08|619.08|616.68|616.48|614.78|35
1584609300000|2020-03-19 09:15:00|617.58|614.98|617.98|615.18|619.38|616.78|617.08|614.58|3
1584609600000|2020-03-19 09:20:00|617.88|615.28|614.38|611.88|618.48|615.78|614.08|611.58|0
1584609900000|2020-03-19 09:25:00|614.28|611.78|613.48|610.98|615.28|612.68|613.18|610.58|18
1584610200000|2020-03-19 09:30:00|613.58|611.08|613.58|610.38|615.28|612.78|612.98|610.18|25
1584610500000|2020-03-19 09:35:00|613.68|610.48|612.88|610.28|613.98|610.68|611.88|609.48|31
1584610800000|2020-03-19 09:40:00|612.98|610.38|614.58|611.88|614.58|611.98|612.58|610.18|1
1584611100000|2020-03-19 09:45:00|614.48|611.98|612.48|609.98|614.48|611.98|611.98|609.88|10
1584611400000|2020-03-19 09:50:00|612.58|609.88|611.28|608.88|613.78|611.28|611.18|608.78|0
1584611700000|2020-03-19 09:55:00|611.18|608.78|611.28|608.68|614.18|609.58|610.58|607.98|17
1584612000000|2020-03-19 10:00:00|611.18|608.78|611.48|608.68|611.48|608.88|609.98|607.48|22
1584612300000|2020-03-19 10:05:00|611.58|608.78|611.78|606.78|611.78|608.98|608.98|606.38|50
1584612600000|2020-03-19 10:10:00|611.68|606.68|607.68|605.08|612.18|607.78|607.68|605.08|21
1584612900000|2020-03-19 10:15:00|607.78|604.98|604.68|602.28|608.18|605.58|604.68|602.08|0
1584613200000|2020-03-19 10:20:00|604.78|602.18|605.98|603.28|605.98|603.28|603.48|600.98|10
1584613500000|2020-03-19 10:25:00|605.88|603.18|607.28|604.78|607.38|604.78|605.68|602.98|0
1584613800000|2020-03-19 10:30:00|607.38|604.68|604.98|602.28|608.38|605.78|604.88|602.08|10
1584614100000|2020-03-19 10:35:00|604.88|602.38|607.28|602.28|607.28|602.38|603.98|601.38|70
1584614400000|2020-03-19 10:40:00|607.18|602.18|606.08|601.08|607.18|602.18|605.48|600.48|0
1584614700000|2020-03-19 10:45:00|606.18|601.18|606.48|603.98|607.58|603.98|602.78|601.08|75
1584615000000|2020-03-19 10:50:00|606.58|604.88|607.88|604.98|609.08|606.28|606.58|604.68|11
1584615300000|2020-03-19 10:55:00|607.98|605.08|606.78|603.98|608.28|605.58|606.58|603.78|10
1584615600000|2020-03-19 11:00:00|606.88|604.08|605.48|602.48|606.88|604.08|605.28|602.48|9
1584615900000|2020-03-19 11:05:00|605.68|602.58|603.98|601.38|605.68|602.78|603.68|601.08|23
1584616200000|2020-03-19 11:10:00|603.88|601.48|605.98|603.38|606.58|603.78|603.88|601.08|34
1584616500000|2020-03-19 11:15:00|605.88|603.28|605.18|600.18|608.68|604.08|605.18|600.18|11
1584616800000|2020-03-19 11:20:00|605.28|600.28|606.18|601.18|606.28|601.28|605.18|600.18|0
1584617100000|2020-03-19 11:25:00|606.28|601.28|608.08|603.08|608.08|603.08|606.08|601.08|0
1584617400000|2020-03-19 11:30:00|607.98|602.98|607.08|602.08|608.08|603.08|605.88|600.88|0
1584617700000|2020-03-19 11:35:00|607.18|602.18|604.58|599.58|607.18|602.18|604.48|599.48|0
1584618000000|2020-03-19 11:40:00|604.68|599.68|604.98|599.98|605.48|600.48|604.48|599.48|0
1584618300000|2020-03-19 11:45:00|605.08|600.08|607.68|602.68|607.78|602.78|604.88|599.88|0
1584618600000|2020-03-19 11:50:00|607.78|602.78|603.68|601.28|607.78|602.78|603.48|599.48|10
1584618900000|2020-03-19 11:55:00|603.78|601.58|602.88|599.48|604.28|601.78|602.48|599.48|31
1584619200000|2020-03-19 12:00:00|602.78|599.58|603.28|599.98|603.28|600.98|600.48|599.18|37
1584619500000|2020-03-19 12:05:00|603.48|600.08|604.98|601.68|604.98|601.68|602.28|600.08|25
1584619800000|2020-03-19 12:10:00|604.68|601.78|606.28|602.98|606.38|603.28|602.98|601.58|36
1584620100000|2020-03-19 12:15:00|606.48|603.18|604.98|602.88|606.58|603.98|604.98|602.48|1
1584620400000|2020-03-19 12:20:00|604.88|602.58|605.58|601.88|606.28|603.98|603.68|601.68|13
1584620700000|2020-03-19 12:25:00|605.48|602.38|604.08|601.58|605.48|602.48|602.58|600.48|34
1584621000000|2020-03-19 12:30:00|603.98|601.68|604.08|601.78|604.08|602.98|603.78|600.68|15
1584621300000|2020-03-19 12:35:00|603.98|601.28|604.08|602.48|604.08|602.48|603.58|600.78|5
1584621600000|2020-03-19 12:40:00|604.21|602.61|604.21|603.01|604.21|603.11|604.11|601.31|28
1584621900000|2020-03-19 12:45:00|604.11|602.91|604.21|602.81|604.21|603.11|604.11|602.51|185
1584622200000|2020-03-19 12:50:00||602.91||603.11||603.11||602.91|223
1584622500000|2020-03-19 12:55:00|||||||||35
1584622800000|2020-03-19 13:00:00|||||||||148
1584623100000|2020-03-19 13:05:00|604.11|601.81|604.21|601.61|604.21|603.11|603.91|601.01|40
1584623400000|2020-03-19 13:10:00|604.11|601.71|604.21|602.61|604.21|602.61|603.81|601.31|26
1584623700000|2020-03-19 13:15:00|604.11|602.71|603.91|601.31|604.21|602.91|602.71|600.91|21
1584624000000|2020-03-19 13:20:00|604.01|601.61|604.21|601.91|604.21|603.01|603.61|601.51|43
1584624300000|2020-03-19 13:25:00|604.11|602.01|604.21|601.91|604.21|603.11|603.71|601.21|4
1584624600000|2020-03-19 13:30:00|604.11|602.01|603.81|600.81|604.21|602.21|601.81|600.61|21
1584624900000|2020-03-19 13:35:00|603.71|600.91|603.41|600.61|604.21|602.61|602.81|600.11|70
1584625200000|2020-03-19 13:40:00|603.31|600.51|602.31|601.01|603.61|601.61|601.51|600.11|127
1584625500000|2020-03-19 13:45:00|602.11|601.41|604.21|602.61|604.21|602.91|602.11|601.01|46
1584625800000|2020-03-19 13:50:00|604.01|601.31|604.21|603.11|604.21|603.11|603.71|601.31|150
1584626100000|2020-03-19 13:55:00|605.41|603.21|608.71|606.81|608.81|607.51|605.21|603.21|424
1584626400000|2020-03-19 14:00:00|608.61|606.71|608.71|607.21|608.81|607.21|605.81|602.91|117
1584626700000|2020-03-19 14:05:00|608.31|606.81|613.11|610.31|613.61|610.81|608.21|606.41|178
1584627000000|2020-03-19 14:10:00|613.21|609.41|613.91|611.51|613.91|611.81|610.91|609.41|73
1584627300000|2020-03-19 14:15:00|614.01|611.61|612.01|609.11|615.11|612.71|611.01|609.11|107
1584627600000|2020-03-19 14:20:00|612.11|609.71|615.01|613.01|615.31|613.01|610.51|608.61|73
1584627900000|2020-03-19 14:25:00|615.11|615.11|616.71|613.81|616.91|615.11|614.71|612.71|259
1584628200000|2020-03-19 14:30:00|616.61|613.71|617.91|615.21|618.41|615.71|615.91|613.01|39
1584628500000|2020-03-19 14:35:00|617.81|615.31|615.21|613.21|618.21|615.71|614.01|612.61|145
1584628800000|2020-03-19 14:40:00|616.21|613.41|616.21|613.41|616.71|614.31|614.61|611.71|142
1584629100000|2020-03-19 14:45:00|616.11|613.31|616.61|613.71|616.91|615.31|614.51|612.71|51
1584629400000|2020-03-19 14:50:00|616.51|613.81|614.91|612.41|616.91|614.31|614.51|611.91|85
1584629700000|2020-03-19 14:55:00|614.71|612.31|614.51|612.11|616.61|614.81|613.81|611.91|99
1584630000000|2020-03-19 15:00:00|614.41|612.21|616.91|614.91|616.91|615.11|614.31|612.21|25
1584630300000|2020-03-19 15:05:00|618.41|615.01|619.41|617.21|619.81|617.21|616.91|614.61|112
1584630600000|2020-03-19 15:10:00|619.52|617.32|619.72|617.32|620.52|618.02|618.72|617.32|173
1584630900000|2020-03-19 15:15:00|619.52|617.82|613.99|611.99|621.42|619.32|613.98|611.98|350
1584631200000|2020-03-19 15:20:00|614.02|612.02|618.04|616.04|618.59|616.59|614.02|612.02|0
1584631500000|2020-03-19 15:25:00|618.01|616.01|619.75|617.75|620.79|618.79|617.85|615.85|3296
1584631800000|2020-03-19 15:30:00|619.74|617.74|620.06|618.06|620.3|618.3|616.98|614.98|0
1584632100000|2020-03-19 15:35:00|620|618|619.97|617.97|622.74|620.74|618.91|616.91|0
1584632400000|2020-03-19 15:40:00|619.98|617.98|621.23|619.23|621.69|619.69|619.01|617.01|0
1584632700000|2020-03-19 15:45:00|621.29|619.29|623.26|621.26|623.48|621.48|620.36|618.36|0
1584633000000|2020-03-19 15:50:00|623.24|621.24|623.69|621.69|623.95|621.95|620.44|618.44|0
1584633300000|2020-03-19 15:55:00|623.7|621.7|618.77|616.77|624.65|622.65|617.98|615.98|0
1584633600000|2020-03-19 16:00:00|618.78|616.78|617.16|615.16|620.44|618.44|617.16|615.16|0
1584633900000|2020-03-19 16:05:00|617.15|615.15|617.62|615.62|619.93|617.93|617|615|69
1584634200000|2020-03-19 16:10:00|617.68|615.68|618.62|616.62|618.63|616.63|616.63|614.63|0
1584634500000|2020-03-19 16:15:00|618.63|616.63|618.97|616.97|619.87|617.87|615.16|613.16|0
1584634800000|2020-03-19 16:20:00|618.9|616.9|617.93|615.93|620.91|618.91|617.91|615.91|0
1584635100000|2020-03-19 16:25:00|617.94|615.94|622.23|620.23|622.24|620.24|615.71|613.71|0
1584635400000|2020-03-19 16:30:00|622.35|620.35|620.03|618.03|622.59|620.59|614.99|612.99|0
1584635700000|2020-03-19 16:35:00|620.24|618.24|618.3|616.3|620.24|618.24|616.58|614.58|0
1584636000000|2020-03-19 16:40:00|618.27|616.27|621.3|619.3|622.37|620.37|617.71|615.71|0
1584636300000|2020-03-19 16:45:00|621.29|619.29|622.85|620.85|624.11|622.11|621.09|619.09|0
1584636600000|2020-03-19 16:50:00|622.84|620.84|625.27|623.27|625.48|623.48|622.44|620.44|0
1584636900000|2020-03-19 16:55:00|625.29|623.29|624.08|622.08|625.88|623.88|623.45|621.45|0
1584637200000|2020-03-19 17:00:00|624.07|622.07|622.95|620.95|624.89|622.89|621.93|619.93|0
1584637500000|2020-03-19 17:05:00|622.98|620.98|623.47|621.47|624.87|622.87|622.22|620.22|0
1584637800000|2020-03-19 17:10:00|623.62|621.62|623.52|621.52|625.41|623.41|623.4|621.4|0
1584638100000|2020-03-19 17:15:00|623.53|621.53|622.98|620.98|624.56|622.56|621.86|619.86|0
1584638400000|2020-03-19 17:20:00|622.99|620.99|623.42|621.42|624.12|622.12|622.23|620.23|0
1584638700000|2020-03-19 17:25:00|623.41|621.41|619.77|617.77|623.54|621.54|619.23|617.23|0
1584639000000|2020-03-19 17:30:00|619.78|617.78|621.49|619.49|621.72|619.72|619.1|617.1|0
1584639300000|2020-03-19 17:35:00|621.48|619.48|623.35|621.35|623.91|621.91|620.88|618.88|0
1584639600000|2020-03-19 17:40:00|623.33|621.33|623.74|621.74|624.26|622.26|621.57|619.57|0
1584639900000|2020-03-19 17:45:00|623.73|621.73|623.29|621.29|624.59|622.59|622.9|620.9|0
1584640200000|2020-03-19 17:50:00|623.22|621.22|627.7|625.7|627.98|625.98|623.07|621.07|0
1584640500000|2020-03-19 17:55:00|627.69|625.69|624.55|622.55|628.35|626.35|623.86|621.86|0
1584640800000|2020-03-19 18:00:00|624.52|622.52|622.97|620.97|625.64|623.64|622.34|620.34|0
1584641100000|2020-03-19 18:05:00|622.95|620.95|623.67|621.67|624.42|622.42|621.67|619.67|0
1584641400000|2020-03-19 18:10:00|623.66|621.66|624.71|622.71|625.06|623.06|623.24|621.24|0
1584641700000|2020-03-19 18:15:00|624.65|622.65|625.19|623.19|625.24|623.24|623.19|621.19|0
1584642000000|2020-03-19 18:20:00|625.18|623.18|627.07|625.07|627.21|625.21|623.92|621.92|0
1584642300000|2020-03-19 18:25:00|627.1|625.1|624.81|622.81|628|626|624.52|622.52|0
1584642600000|2020-03-19 18:30:00|624.73|622.73|627.5|625.5|627.91|625.91|624.3|622.3|0
1584642900000|2020-03-19 18:35:00|627.48|625.48|631.28|629.28|631.39|629.39|627.2|625.2|0
1584643200000|2020-03-19 18:40:00|631.3|629.3|632.65|630.65|634.61|632.61|631.29|629.29|0
1584643500000|2020-03-19 18:45:00|632.63|630.63|632.33|630.33|632.76|630.76|630.85|628.85|0
1584643800000|2020-03-19 18:50:00|632.35|630.35|628.26|626.26|633.29|631.29|627.75|625.75|0
1584644100000|2020-03-19 18:55:00|628.28|626.28|628.37|626.37|629.42|627.42|626.96|624.96|0
1584644400000|2020-03-19 19:00:00|628.34|626.34|626.49|624.49|628.34|626.34|624.78|622.78|0
1584644700000|2020-03-19 19:05:00|626.5|624.5|622.83|620.83|627.17|625.17|622.83|620.83|0
1584645000000|2020-03-19 19:10:00|622.84|620.84|624.44|622.44|625.63|623.63|620.94|618.94|0
1584645300000|2020-03-19 19:15:00|624.47|622.47|625.27|623.27|627.35|625.35|622.35|620.35|0
1584645600000|2020-03-19 19:20:00|625.26|623.26|626.33|624.33|627.33|625.33|624.76|622.76|0
1584645900000|2020-03-19 19:25:00|626.39|624.39|625.48|623.48|627.4|625.4|625.48|623.48|0
1584646200000|2020-03-19 19:30:00|625.51|623.51|624.57|622.57|626.38|624.38|622.09|620.09|0
1584646500000|2020-03-19 19:35:00|624.6|622.6|625.01|623.01|625.32|623.32|623.3|621.3|0
1584646800000|2020-03-19 19:40:00|624.98|622.98|626.71|624.71|627.31|625.31|623.82|621.82|0
1584647100000|2020-03-19 19:45:00|626.7|624.7|624.61|622.61|627.35|625.35|623.81|621.81|0
1584647400000|2020-03-19 19:50:00|624.55|622.55|621.05|619.05|624.55|622.55|619.45|617.45|0
1584647700000|2020-03-19 19:55:00|621.11|619.11|620.92|618.92|622.66|620.66|620.15|618.15|0
1584648000000|2020-03-19 20:00:00|620.89|618.89|619.94|617.94|622.04|620.04|619.3|617.3|0
1584648300000|2020-03-19 20:05:00|619.9|617.9|619.52|617.52|621.5|619.5|619.5|617.5|0
1584648600000|2020-03-19 20:10:00|619.51|617.51|621.8|619.8|622.73|620.73|618.64|616.64|0
1584648900000|2020-03-19 20:15:00|621.77|619.77|621.39|619.39|622.11|620.11|621.39|619.39|0
1584649200000|2020-03-19 20:20:00|621.33|619.33|622|620|622|620|621.18|619.18|0
1584649500000|2020-03-19 20:25:00|621.94|619.94|621.59|619.59|621.94|619.94|621.49|619.49|0
1584649800000|2020-03-19 20:30:00|621.5|619.5|619.48|617.48|621.5|619.5|619.36|617.36|0
1584650100000|2020-03-19 20:35:00|619.47|617.47|619.11|617.11|619.95|617.95|619.11|617.11|0
1584650400000|2020-03-19 20:40:00|619.1|617.1|618.3|616.3|619.22|617.22|618.08|616.08|0
1584650700000|2020-03-19 20:45:00|618.29|616.29|614.37|612.37|618.48|616.48|613.9|611.9|0
1584651000000|2020-03-19 20:50:00|614.35|612.35|615.17|613.17|615.78|613.78|614.24|612.24|0
1584651300000|2020-03-19 20:55:00|615.18|613.18|616.2|614.2|616.58|614.58|614.71|612.71|0
1584651600000|2020-03-19 21:00:00|616.01|614.01|616.54|614.54|616.54|614.54|615.5|613.5|0
1584651900000|2020-03-19 21:05:00|616.46|614.46|616.01|614.01|616.52|614.52|615.91|613.91|0
1584652200000|2020-03-19 21:10:00|616.05|614.05|615.93|613.93|616.37|614.37|615.84|613.84|0
1584652500000|2020-03-19 21:15:00|615.97|613.97|615.76|613.76|616.05|614.05|615.23|613.23|0
1584652800000|2020-03-19 21:20:00|615.67|613.67|615.76|613.76|616.05|614.05|615.67|613.67|0
1584653100000|2020-03-19 21:25:00|615.69|613.69|615.33|613.33|615.86|613.86|615.19|613.19|0
1584653400000|2020-03-19 21:30:00|615.19|613.19|614.83|612.83|615.31|613.31|614.76|612.76|0
1584653700000|2020-03-19 21:35:00|614.81|612.81|614.53|612.53|615.25|613.25|614.53|612.53|0
1584654000000|2020-03-19 21:40:00|614.64|612.64|614.71|612.71|615.02|613.02|614.53|612.53|0
1584654300000|2020-03-19 21:45:00|614.73|612.73|614.34|612.34|614.89|612.89|614.26|612.26|0
1584654600000|2020-03-19 21:50:00|614.41|612.41|614.89|612.89|614.9|612.9|614.34|612.34|0
1584654900000|2020-03-19 21:55:00|614.81|612.81|615.19|613.19|615.38|613.38|614.68|612.68|0
1584655200000|2020-03-19 22:00:00|615.07|613.07|615.97|613.97|616.79|614.79|612.09|610.09|0
1584655500000|2020-03-19 22:05:00|615.95|613.95|613.4|611.4|618.53|616.53|613.05|611.05|0
1584655800000|2020-03-19 22:10:00|613.44|611.44|617.13|615.13|617.79|615.79|612.45|610.45|0
1584656100000|2020-03-19 22:15:00|617.12|615.12|615.92|613.92|617.12|615.12|614.4|612.4|0
1584656400000|2020-03-19 22:20:00|615.96|613.96|615.26|613.26|617.72|615.72|615.24|613.24|0
1584656700000|2020-03-19 22:25:00|615.24|613.24|616.48|614.48|616.96|614.96|614.85|612.85|0
1584657000000|2020-03-19 22:30:00|616.47|614.47|614.07|612.07|616.59|614.59|613.55|611.55|0
1584657300000|2020-03-19 22:35:00|614.08|612.08|612.39|610.39|614.16|612.16|612.31|610.31|0
1584657600000|2020-03-19 22:40:00|612.38|610.38|612.88|610.88|615.33|613.33|612.32|610.32|0
1584657900000|2020-03-19 22:45:00|612.87|610.87|613.69|611.69|614.69|612.69|612.86|610.86|0
1584658200000|2020-03-19 22:50:00|613.7|611.7|614.92|612.92|615.65|613.65|612.86|610.86|0
1584658500000|2020-03-19 22:55:00|614.95|612.95|610.64|608.64|614.95|612.95|609.84|607.84|0
1584658800000|2020-03-19 23:00:00|610.56|608.56|609.79|607.79|612.05|610.05|609.32|607.32|0
1584659100000|2020-03-19 23:05:00|609.84|607.84|610.18|608.18|611.22|609.22|609.74|607.74|0
1584659400000|2020-03-19 23:10:00|610.17|608.17|610.6|608.6|611.42|609.42|609.25|607.25|0
1584659700000|2020-03-19 23:15:00|610.59|608.59|613.32|611.32|615.14|613.14|610.51|608.51|0
1584660000000|2020-03-19 23:20:00|613.3|611.3|615.27|613.27|615.47|613.47|612.66|610.66|0
1584660300000|2020-03-19 23:25:00|615.22|613.22|612.11|610.11|615.28|613.28|611.28|609.28|0
1584660600000|2020-03-19 23:30:00|612.12|610.12|612.3|610.3|613.43|611.43|611.36|609.36|0
1584660900000|2020-03-19 23:35:00|612.29|610.29|613|611|613.16|611.16|611.29|609.29|0
1584661200000|2020-03-19 23:40:00|613.02|611.02|613.84|611.84|613.91|611.91|612.78|610.78|0
1584661500000|2020-03-19 23:45:00|613.85|611.85|614.67|612.67|614.74|612.74|612.88|610.88|0
1584661800000|2020-03-19 23:50:00|614.66|612.66|614.8|612.8|615.81|613.81|614.32|612.32|0
1584662100000|2020-03-19 23:55:00|614.83|612.83|615.97|613.97|616.64|614.64|614.18|612.18|0
1584662400000|2020-03-20 00:00:00|615.96|613.96|615.98|613.98|616.68|614.68|613.4|611.4|0
1584662700000|2020-03-20 00:05:00|615.95|613.95|614.87|612.87|615.95|613.95|613.61|611.61|0
1584663000000|2020-03-20 00:10:00|614.86|612.86|613.55|611.55|614.86|612.86|612.1|610.1|0
1584663300000|2020-03-20 00:15:00|613.54|611.54|616.09|614.09|617.39|615.39|612.52|610.52|0
1584663600000|2020-03-20 00:20:00|616.1|614.1|619.45|617.45|619.75|617.75|615.98|613.98|0
1584663900000|2020-03-20 00:25:00|619.46|617.46|618.26|616.26|620.24|618.24|618.13|616.13|0
1584664200000|2020-03-20 00:30:00|618.25|616.25|616.69|614.69|618.27|616.27|616.14|614.14|0
1584664500000|2020-03-20 00:35:00|616.7|614.7|618.51|616.51|618.52|616.52|616.7|614.7|0
1584664800000|2020-03-20 00:40:00|618.52|616.52|616.51|614.51|618.59|616.59|616.5|614.5|0
1584665100000|2020-03-20 00:45:00|616.48|614.48|615.92|613.92|616.79|614.79|614.17|612.17|0
1584665400000|2020-03-20 00:50:00|615.89|613.89|615.78|613.78|616.21|614.21|614.23|612.23|0
1584665700000|2020-03-20 00:55:00|615.79|613.79|613.91|611.91|616.09|614.09|612.79|610.79|0
1584666000000|2020-03-20 01:00:00|613.93|611.93|615.98|613.98|616.03|614.03|612.99|610.99|0
1584666300000|2020-03-20 01:05:00|616.09|614.09|617.61|615.61|619.01|617.01|616.09|614.09|0
1584666600000|2020-03-20 01:10:00|617.62|615.62|619.19|617.19|619.89|617.89|616.65|614.65|0
1584666900000|2020-03-20 01:15:00|619.23|617.23|619.12|617.12|621.07|619.07|618.19|616.19|0
1584667200000|2020-03-20 01:20:00|619.1|617.1|624.66|622.66|625.39|623.39|618.88|616.88|0
1584667500000|2020-03-20 01:25:00|624.63|622.63|623.24|621.24|627.13|625.13|622.33|620.33|0
1584667800000|2020-03-20 01:30:00|623.14|621.14|620.51|618.51|623.15|621.15|619.85|617.85|0
1584668100000|2020-03-20 01:35:00|620.48|618.48|617.51|615.51|621.23|619.23|617.5|615.5|0
1584668400000|2020-03-20 01:40:00|617.48|615.48|614.7|612.7|617.52|615.52|614.44|612.44|0
1584668700000|2020-03-20 01:45:00|614.68|612.68|616.04|614.04|616.86|614.86|613.99|611.99|0
1584669000000|2020-03-20 01:50:00|616.07|614.07|617.55|615.55|617.69|615.69|615.79|613.79|0
1584669300000|2020-03-20 01:55:00|617.58|615.58|619.59|617.59|619.64|617.64|615.47|613.47|0
1584669600000|2020-03-20 02:00:00|619.58|617.58|616.67|614.67|620.14|618.14|616.67|614.67|0
1584669900000|2020-03-20 02:05:00|616.66|614.66|618.81|616.81|619.26|617.26|615.77|613.77|0
1584670200000|2020-03-20 02:10:00|618.82|616.82|623.23|621.23|623.35|621.35|618.82|616.82|0
1584670500000|2020-03-20 02:15:00|623.22|621.22|624.39|622.39|624.63|622.63|623.03|621.03|0
1584670800000|2020-03-20 02:20:00|624.42|622.42|624.62|622.62|626.57|624.57|622.19|620.19|0
1584671100000|2020-03-20 02:25:00|624.65|622.65|622.23|620.23|625.52|623.52|621.16|619.16|0
1584671400000|2020-03-20 02:30:00|622.24|620.24|622.65|620.65|623.35|621.35|621.01|619.01|0
1584671700000|2020-03-20 02:35:00|622.64|620.64|622.52|620.52|624.34|622.34|622.42|620.42|0
1584672000000|2020-03-20 02:40:00|622.53|620.53|623.25|621.25|623.83|621.83|621.97|619.97|0
1584672300000|2020-03-20 02:45:00|623.21|621.21|622.17|620.17|623.89|621.89|622.16|620.16|0
1584672600000|2020-03-20 02:50:00|622.16|620.16|622.85|620.85|622.99|620.99|621.35|619.35|0
1584672900000|2020-03-20 02:55:00|622.88|620.88|624.22|622.22|624.36|622.36|622.7|620.7|0
1584673200000|2020-03-20 03:00:00|624.19|622.19|621.99|619.99|624.36|622.36|621.75|619.75|0
1584673500000|2020-03-20 03:05:00|622.02|620.02|621.94|619.94|623.15|621.15|621.33|619.33|0
1584673800000|2020-03-20 03:10:00|621.95|619.95|623.3|621.3|623.44|621.44|621.94|619.94|0
1584674100000|2020-03-20 03:15:00|623.29|621.29|623.86|621.86|624.55|622.55|622.92|620.92|0
1584674400000|2020-03-20 03:20:00|623.85|621.85|621.9|619.9|624.1|622.1|621.53|619.53|0
1584674700000|2020-03-20 03:25:00|621.95|619.95|623.55|621.55|623.62|621.62|621.88|619.88|0
1584675000000|2020-03-20 03:30:00|623.56|621.56|621.72|619.72|623.56|621.56|621.6|619.6|0
1584675300000|2020-03-20 03:35:00|621.73|619.73|622.68|620.68|622.79|620.79|621.35|619.35|0
1584675600000|2020-03-20 03:40:00|622.69|620.69|623.17|621.17|623.47|621.47|622.37|620.37|0
1584675900000|2020-03-20 03:45:00|623.16|621.16|623.69|621.69|624.13|622.13|622.96|620.96|0
1584676200000|2020-03-20 03:50:00|623.66|621.66|622.83|620.83|623.69|621.69|622.42|620.42|0
1584676500000|2020-03-20 03:55:00|622.85|620.85|623.59|621.59|624.07|622.07|622.84|620.84|0
1584676800000|2020-03-20 04:00:00|623.61|621.61|623.45|621.45|623.67|621.67|622.96|620.96|0
1584677100000|2020-03-20 04:05:00|623.46|621.46|623.56|621.56|624.1|622.1|622.7|620.7|0
1584677400000|2020-03-20 04:10:00|623.59|621.59|624.11|622.11|624.37|622.37|623.33|621.33|0
1584677700000|2020-03-20 04:15:00|624.13|622.13|625.49|623.49|626.07|624.07|624.13|622.13|0
1584678000000|2020-03-20 04:20:00|625.45|623.45|627.31|625.31|627.32|625.32|625.09|623.09|0
1584678300000|2020-03-20 04:25:00|627.3|625.3|627.93|625.93|628.1|626.1|627.11|625.11|0
1584678600000|2020-03-20 04:30:00|627.92|625.92|628.22|626.22|628.33|626.33|627.04|625.04|0
1584678900000|2020-03-20 04:35:00|628.19|626.19|628.98|626.98|630.93|628.93|627.9|625.9|0
1584679200000|2020-03-20 04:40:00|628.94|626.94|628.25|626.25|629.03|627.03|627.49|625.49|0
1584679500000|2020-03-20 04:45:00|628.22|626.22|626.21|624.21|628.22|626.22|626.12|624.12|0
1584679800000|2020-03-20 04:50:00|626.2|624.2|625.85|623.85|626.8|624.8|625.49|623.49|0
1584680100000|2020-03-20 04:55:00|625.83|623.83|627.03|625.03|627.32|625.32|625.37|623.37|0
1584680400000|2020-03-20 05:00:00|627.05|625.05|625.68|623.68|627.15|625.15|625.33|623.33|0
1584680700000|2020-03-20 05:05:00|625.66|623.66|625.1|623.1|625.66|623.66|622.86|620.86|0
1584681000000|2020-03-20 05:10:00|625.09|623.09|623.75|621.75|625.33|623.33|623.2|621.2|0
1584681300000|2020-03-20 05:15:00|623.74|621.74|624.67|622.67|624.86|622.86|623.51|621.51|0
1584681600000|2020-03-20 05:20:00|624.66|622.66|624.61|622.61|624.85|622.85|623.62|621.62|0
1584681900000|2020-03-20 05:25:00|624.6|622.6|624.22|622.22|625.49|623.49|623.8|621.8|0
1584682200000|2020-03-20 05:30:00|624.23|622.23|624.65|622.65|624.92|622.92|623.7|621.7|0
1584682500000|2020-03-20 05:35:00|624.66|622.66|624.5|622.5|625.13|623.13|623.4|621.4|0
1584682800000|2020-03-20 05:40:00|624.56|622.56|623.81|621.81|624.81|622.81|623.37|621.37|0
1584683100000|2020-03-20 05:45:00|623.8|621.8|624.24|622.24|624.93|622.93|623.6|621.6|0
1584683400000|2020-03-20 05:50:00|624.18|622.18|624.48|622.48|625.53|623.53|623.76|621.76|0
1584683700000|2020-03-20 05:55:00|624.59|622.59|624.66|622.66|625.34|623.34|624.08|622.08|0
1584684000000|2020-03-20 06:00:00|624.67|622.67|626.71|624.71|627.22|625.22|624.67|622.67|0
1584684300000|2020-03-20 06:05:00|626.7|624.7|628.25|626.25|628.36|626.36|626.5|624.5|0
1584684600000|2020-03-20 06:10:00|628.27|626.27|630.84|628.84|631.13|629.13|628.24|626.24|0
1584684900000|2020-03-20 06:15:00|630.85|628.85|632.1|630.1|632.52|630.52|630.78|628.78|0
1584685200000|2020-03-20 06:20:00|632.04|630.04|632.74|630.74|632.95|630.95|631.64|629.64|0
1584685500000|2020-03-20 06:25:00|632.8|630.8|633.63|631.63|633.66|631.66|632.54|630.54|0
1584685800000|2020-03-20 06:30:00|633.64|631.64|633.18|631.18|633.96|631.96|632.54|630.54|0
1584686100000|2020-03-20 06:35:00|633.17|631.17|633.76|631.76|633.97|631.97|632.67|630.67|0
1584686400000|2020-03-20 06:40:00|633.77|631.77|635.81|633.81|637.06|635.06|633.51|631.51|0
1584686700000|2020-03-20 06:45:00|635.9|633.9|637.15|635.15|637.6|635.6|635.62|633.62|0
1584687000000|2020-03-20 06:50:00|637.14|635.14|639.01|637.01|639.7|637.7|636.91|634.91|0
1584687300000|2020-03-20 06:55:00|639|637|641.38|639.38|641.5|639.5|638.64|636.64|0
1584687600000|2020-03-20 07:00:00|641.39|639.39|638.7|636.7|644.18|642.18|638.46|636.46|0
1584687900000|2020-03-20 07:05:00|638.72|636.72|636.99|634.99|638.72|636.72|636.49|634.49|0
1584688200000|2020-03-20 07:10:00|637|635|640.64|638.64|640.76|638.76|637|635|0
1584688500000|2020-03-20 07:15:00|640.63|638.63|640.04|638.04|640.63|638.63|639.17|637.17|0
1584688800000|2020-03-20 07:20:00|640.06|638.06|643.38|641.38|643.58|641.58|638.96|636.96|0
1584689100000|2020-03-20 07:25:00|643.26|641.26|646.22|644.22|646.55|644.55|642.96|640.96|0
1584689400000|2020-03-20 07:30:00|646.19|644.19|643.28|641.28|646.55|644.55|642.38|640.38|0
1584689700000|2020-03-20 07:35:00|643.22|641.22|646.16|644.16|648.58|646.58|642.3|640.3|0
1584690000000|2020-03-20 07:40:00|646.17|644.17|650.06|648.06|650.16|648.16|645.93|643.93|0
1584690300000|2020-03-20 07:45:00|650.05|648.05|649.23|647.23|650.63|648.63|649.04|647.04|0
1584690600000|2020-03-20 07:50:00|649.22|647.22|650.36|648.36|650.61|648.61|648.95|646.95|0
1584690900000|2020-03-20 07:55:00|650.35|648.35|652.28|650.28|652.49|650.49|650.16|648.16|0
1584691200000|2020-03-20 08:00:00|652.22|650.22|651.12|647.32|657.75|655.75|649.51|646.12|78
1584691500000|2020-03-20 08:05:00|651.02|647.72|650.62|647.62|664.32|654.62|648.62|647.62|202
1584691800000|2020-03-20 08:10:00|653.82|648.02|660.02|654.52|660.02|654.92|649.72|648.02|98
1584692100000|2020-03-20 08:15:00|659.62|654.62|651.32|649.92|659.62|655.22|651.32|648.92|218
1584692400000|2020-03-20 08:20:00|651.02|649.82|651.32|650.12|651.32|650.22|649.42|647.62|251
1584692700000|2020-03-20 08:25:00|651.12|649.52|650.82|648.22|651.32|650.22|650.82|648.22|193
1584693000000|2020-03-20 08:30:00|649.22|647.62|651.62|648.42|652.32|650.42|649.22|647.22|528
1584693300000|2020-03-20 08:35:00|652.32|647.92|650.32|648.72|654.12|652.02|649.72|647.92|251
1584693600000|2020-03-20 08:40:00|650.12|648.82|647.32|645.52|650.32|649.22|647.32|645.42|287
1584693900000|2020-03-20 08:45:00|648.32|645.62|649.02|647.92|651.72|650.52|647.42|645.42|435
1584694200000|2020-03-20 08:50:00|651.62|647.82|650.72|647.72|653.32|651.92|650.22|647.32|146
1584694500000|2020-03-20 08:55:00|650.68|647.82|652.92|651.02|653.22|651.82|650.62|647.42|126
1584694800000|2020-03-20 09:00:00|653.22|651.92|653.22|652.12|653.22|652.12|652.82|649.02|136
1584695100000|2020-03-20 09:05:00|653.12|651.82|651.52|649.62|653.22|652.12|651.32|649.12|397
1584695400000|2020-03-20 09:10:00|650.02|649.52|651.22|649.42|651.92|650.42|650.02|647.82|94
1584695700000|2020-03-20 09:15:00|650.62|649.52|652.52|651.22|652.62|651.52|650.62|648.72|34
1584696000000|2020-03-20 09:20:00|652.62|651.32|652.42|650.92|653.22|651.92|651.92|650.12|43
1584696300000|2020-03-20 09:25:00|652.32|651.02|652.42|651.02|652.42|651.22|651.92|649.82|13
1584696600000|2020-03-20 09:30:00|652.12|651.12|652.22|650.92|652.42|651.12|652.02|650.02|74
1584696900000|2020-03-20 09:35:00|652.12|651.02|651.92|650.32|652.42|651.32|651.62|650.32|69
1584697200000|2020-03-20 09:40:00|651.82|650.42|651.02|649.82|652.42|650.52|651.02|649.82|29
1584697500000|2020-03-20 09:45:00|650.92|649.92|649.22|647.22|651.82|650.52|649.22|647.22|155
1584697800000|2020-03-20 09:50:00|649.12|647.12|648.32|646.52|649.22|648.12|647.02|645.62|117
1584698100000|2020-03-20 09:55:00|648.22|646.92|650.12|647.52|650.12|647.82|647.92|646.92|27
1584698400000|2020-03-20 10:00:00|651.72|647.32|649.12|647.22|652.02|648.62|648.32|646.72|15
1584698700000|2020-03-20 10:05:00|649.02|647.32|647.52|646.02|649.02|647.32|647.52|645.62|30
1584699000000|2020-03-20 10:10:00|647.42|645.62|645.52|643.82|648.32|645.72|645.22|643.82|47
1584699300000|2020-03-20 10:15:00|645.42|641.92|642.82|640.82|645.42|642.02|641.72|639.22|181
1584699600000|2020-03-20 10:20:00|642.92|640.92|641.92|639.72|643.72|642.32|641.82|639.02|147
1584699900000|2020-03-20 10:25:00|641.82|638.42|638.52|637.42|641.92|638.62|638.52|637.42|210
1584700200000|2020-03-20 10:30:00|638.62|633.42|637.72|633.92|638.82|636.12|636.12|633.42|99
1584700500000|2020-03-20 10:35:00|638.02|634.02|642.62|640.82|643.12|640.82|637.92|634.02|106
1584700800000|2020-03-20 10:40:00|642.82|641.02|639.12|637.02|644.32|642.12|639.12|637.02|154
1584701100000|2020-03-20 10:45:00|639.02|636.72|635.02|633.82|639.02|636.72|635.02|633.42|31
1584701400000|2020-03-20 10:50:00|635.22|633.92|636.02|634.12|637.32|634.22|634.72|632.02|62
1584701700000|2020-03-20 10:55:00|635.82|634.22|635.82|632.92|637.72|635.22|635.12|632.92|58
1584702000000|2020-03-20 11:00:00|635.52|633.72|637.82|635.32|638.92|636.62|634.52|632.92|131
1584702300000|2020-03-20 11:05:00|637.22|635.22|636.02|634.22|637.22|635.32|635.62|633.62|71
1584702600000|2020-03-20 11:10:00|635.92|634.32|633.82|631.82|635.92|634.72|633.02|631.72|101
1584702900000|2020-03-20 11:15:00|633.92|631.72|633.52|632.22|634.02|632.82|630.82|629.22|61
1584703200000|2020-03-20 11:20:00|633.42|630.42|631.72|629.02|636.22|634.22|631.72|629.02|60
1584703500000|2020-03-20 11:25:00|631.62|629.12|635.32|633.82|635.42|633.82|631.52|629.02|49
1584703800000|2020-03-20 11:30:00|635.22|633.92|640.32|638.62|640.32|638.92|635.22|633.22|24
1584704100000|2020-03-20 11:35:00|641.12|639.72|638.42|636.02|641.72|640.22|637.92|634.92|119
1584704400000|2020-03-20 11:40:00|638.32|635.92|636.02|633.12|638.42|636.22|634.62|632.82|44
1584704700000|2020-03-20 11:45:00|635.92|633.02|638.42|637.32|638.42|637.32|635.72|632.82|69
1584705000000|2020-03-20 11:50:00|638.22|636.12|638.42|635.52|638.42|637.22|637.52|635.32|181
1584705300000|2020-03-20 11:55:00|638.32|635.42|638.72|637.62|638.72|637.62|638.32|635.22|24
1584705600000|2020-03-20 12:00:00|639.22|638.12|637.62|636.42|639.22|638.12|637.62|635.92|62
1584705900000|2020-03-20 12:05:00|637.52|634.52|637.22|635.92|638.12|636.82|636.62|634.52|43
1584706200000|2020-03-20 12:10:00|637.32|636.02|636.02|633.02|637.32|636.02|635.02|633.02|56
1584706500000|2020-03-20 12:15:00|635.72|634.62|634.82|633.12|636.02|634.62|634.32|632.92|25
1584706800000|2020-03-20 12:20:00|635.82|633.22|636.02|634.32|636.82|635.52|635.52|633.22|30
1584707100000|2020-03-20 12:25:00|636.12|634.62|635.32|633.62|636.92|635.52|635.32|633.62|16
1584707400000|2020-03-20 12:30:00|635.22|633.02|634.62|633.12|635.92|634.22|634.22|632.82|6
1584707700000|2020-03-20 12:35:00|634.52|633.22|633.32|631.82|634.62|633.52|633.12|631.72|12
1584708000000|2020-03-20 12:40:00|633.12|631.62|634.42|633.12|635.12|633.62|632.62|631.52|20
1584708300000|2020-03-20 12:45:00|634.32|633.22|632.62|631.52|634.72|633.42|631.92|630.62|36
1584708600000|2020-03-20 12:50:00|632.52|631.42|632.22|630.22|633.12|631.42|631.22|630.02|31
1584708900000|2020-03-20 12:55:00|632.12|629.72|630.52|628.92|632.62|631.02|630.52|628.92|52
1584709200000|2020-03-20 13:00:00|630.12|628.82|630.72|628.82|631.52|629.52|629.52|628.12|16
1584709500000|2020-03-20 13:05:00|630.82|628.92|629.02|627.42|630.92|629.52|628.52|627.42|59
1584709800000|2020-03-20 13:10:00|628.92|627.52|628.32|626.72|629.42|627.52|627.72|626.22|177
1584710100000|2020-03-20 13:15:00|628.42|626.62|628.12|626.22|628.62|627.22|627.32|626.22|13
1584710400000|2020-03-20 13:20:00|628.92|626.42|629.22|627.12|630.42|628.52|628.82|626.42|40
1584710700000|2020-03-20 13:25:00|629.12|626.42|630.02|626.82|630.02|626.92|627.52|625.72|24
1584711000000|2020-03-20 13:30:00|630.32|626.92|628.62|625.92|630.42|628.62|627.42|625.62|0
1584711300000|2020-03-20 13:35:00|628.52|625.82|627.02|624.42|631.62|628.12|626.42|624.42|55
1584711600000|2020-03-20 13:40:00|627.22|624.32|623.62|622.42|627.52|624.42|623.52|621.22|40
1584711900000|2020-03-20 13:45:00|623.52|621.82|620.12|617.82|624.62|621.82|620.02|617.82|100
1584712200000|2020-03-20 13:50:00|619.92|617.52|618.62|615.82|621.42|620.02|618.32|615.42|112
1584712500000|2020-03-20 13:55:00|618.52|615.72|620.62|617.52|621.12|618.92|618.02|615.72|59
1584712800000|2020-03-20 14:00:00|620.22|617.42|623.22|621.02|623.42|621.42|619.72|617.22|81
1584713100000|2020-03-20 14:05:00|623.32|620.72|624.22|621.02|625.42|622.12|622.22|620.72|97
1584713400000|2020-03-20 14:10:00|622.12|620.72|622.32|620.42|625.02|622.32|622.12|620.42|105
1584713700000|2020-03-20 14:15:00|623.92|621.32|623.82|621.82|627.22|624.62|622.52|620.42|81
1584714000000|2020-03-20 14:20:00|624.02|621.92|626.82|623.72|626.82|623.72|623.72|621.02|15
1584714300000|2020-03-20 14:25:00|626.72|623.82|629.22|626.62|632.42|629.42|626.62|623.72|175
1584714600000|2020-03-20 14:30:00|629.12|626.02|630.62|627.92|630.92|628.02|628.82|625.92|44
1584714900000|2020-03-20 14:35:00|630.72|628.02|632.22|630.02|633.12|631.42|629.62|627.42|39
1584715200000|2020-03-20 14:40:00|632.32|630.12|631.52|628.02|633.32|630.42|630.42|627.92|37
1584715500000|2020-03-20 14:45:00|631.42|627.92|630.72|628.02|632.12|630.02|630.02|627.22|26
1584715800000|2020-03-20 14:50:00|630.82|628.12|630.12|627.42|631.52|628.72|629.02|626.92|33
1584716100000|2020-03-20 14:55:00|630.22|627.52|629.62|624.52|630.52|628.22|628.22|623.82|37
1584716400000|2020-03-20 15:00:00|629.52|624.62|628.32|626.12|631.82|628.62|628.22|624.52|35
1584716700000|2020-03-20 15:05:00|629.92|627.32|627.42|625.52|630.82|627.32|625.62|624.52|170
1584717000000|2020-03-20 15:10:00|627.41|625.51|628.21|624.81|628.21|625.51|625.51|623.81|99
1584717300000|2020-03-20 15:15:00|628.11|624.71|627.75|625.75|628.21|625.76|625.11|622.81|368
1584717600000|2020-03-20 15:20:00|627.74|625.74|622.15|620.15|627.96|625.96|622.15|620.15|0
1584717900000|2020-03-20 15:25:00|622.09|620.09|625.82|623.82|627.29|625.29|621.53|619.53|1011
1584718200000|2020-03-20 15:30:00|625.81|623.81|626.97|624.97|628.49|626.49|623.84|621.84|0
1584718500000|2020-03-20 15:35:00|626.91|624.91|628.64|626.64|629.52|627.52|625.48|623.48|0
1584718800000|2020-03-20 15:40:00|628.62|626.62|628.56|626.56|630.66|628.66|628.08|626.08|0
1584719100000|2020-03-20 15:45:00|628.55|626.55|629.24|627.24|629.49|627.49|626.48|624.48|0
1584719400000|2020-03-20 15:50:00|629.12|627.12|627.23|625.23|630.04|628.04|626.34|624.34|0
1584719700000|2020-03-20 15:55:00|627.21|625.21|629.03|627.03|630.21|628.21|627.21|625.21|0
1584720000000|2020-03-20 16:00:00|629|627|627.84|625.84|629.98|627.98|627.44|625.44|0
1584720300000|2020-03-20 16:05:00|627.7|625.7|624.6|622.6|627.7|625.7|624.57|622.57|0
1584720600000|2020-03-20 16:10:00|624.54|622.54|626.12|624.12|627.06|625.06|624.39|622.39|0
1584720900000|2020-03-20 16:15:00|626.18|624.18|624.29|622.29|626.61|624.61|623.5|621.5|0
1584721200000|2020-03-20 16:20:00|624.23|622.23|623|621|624.85|622.85|622.89|620.89|0
1584721500000|2020-03-20 16:25:00|623.06|621.06|620.36|618.36|623.22|621.22|619.99|617.99|0
1584721800000|2020-03-20 16:30:00|620.38|618.38|624.87|622.87|624.87|622.87|620.08|618.08|0
1584722100000|2020-03-20 16:35:00|624.86|622.86|623.32|621.32|625.42|623.42|621.57|619.57|0
1584722400000|2020-03-20 16:40:00|623.26|621.26|624.45|622.45|625.78|623.78|622.08|620.08|0
1584722700000|2020-03-20 16:45:00|624.46|622.46|626.13|624.13|627.33|625.33|623.41|621.41|0
1584723000000|2020-03-20 16:50:00|626.15|624.15|628.8|626.8|629.36|627.36|626.13|624.13|0
1584723300000|2020-03-20 16:55:00|628.67|626.67|626.13|624.13|629.66|627.66|626.07|624.07|0
1584723600000|2020-03-20 17:00:00|626.14|624.14|627.17|625.17|629.96|627.96|625.25|623.25|0
1584723900000|2020-03-20 17:05:00|627.18|625.18|629.14|627.14|629.72|627.72|627.18|625.18|0
1584724200000|2020-03-20 17:10:00|629.15|627.15|627.68|625.68|630.44|628.44|627.68|625.68|0
1584724500000|2020-03-20 17:15:00|627.69|625.69|627.98|625.98|629.32|627.32|627.08|625.08|0
1584724800000|2020-03-20 17:20:00|627.99|625.99|624.53|622.53|627.99|625.99|624.33|622.33|0
1584725100000|2020-03-20 17:25:00|624.55|622.55|624.32|622.32|624.9|622.9|622.86|620.86|0
1584725400000|2020-03-20 17:30:00|624.31|622.31|623.99|621.99|625.62|623.62|623.24|621.24|0
1584725700000|2020-03-20 17:35:00|623.98|621.98|624.7|622.7|625.22|623.22|622.45|620.45|0
1584726000000|2020-03-20 17:40:00|624.69|622.69|624.14|622.14|625.22|623.22|623.6|621.6|0
1584726300000|2020-03-20 17:45:00|624.13|622.13|622.57|620.57|625.49|623.49|622.57|620.57|0
1584726600000|2020-03-20 17:50:00|622.56|620.56|622.86|620.86|623.87|621.87|622.43|620.43|0
1584726900000|2020-03-20 17:55:00|622.87|620.87|623.56|621.56|623.84|621.84|622.62|620.62|0
1584727200000|2020-03-20 18:00:00|623.7|621.7|622.81|620.81|623.88|621.88|622.22|620.22|0
1584727500000|2020-03-20 18:05:00|622.79|620.79|624.2|622.2|625.27|623.27|622.56|620.56|0
1584727800000|2020-03-20 18:10:00|624.19|622.19|621.54|619.54|624.48|622.48|621.54|619.54|0
1584728100000|2020-03-20 18:15:00|621.47|619.47|619.6|617.6|621.48|619.48|619.57|617.57|0
1584728400000|2020-03-20 18:20:00|619.61|617.61|619.32|617.32|621.31|619.31|619.08|617.08|0
1584728700000|2020-03-20 18:25:00|619.31|617.31|617.84|615.84|619.62|617.62|616.87|614.87|0
1584729000000|2020-03-20 18:30:00|617.87|615.87|615.78|613.78|619.12|617.12|615.64|613.64|0
1584729300000|2020-03-20 18:35:00|615.84|613.84|615.35|613.35|617.25|615.25|614.07|612.07|0
1584729600000|2020-03-20 18:40:00|615.34|613.34|615.69|613.69|616.28|614.28|614.24|612.24|0
1584729900000|2020-03-20 18:45:00|615.72|613.72|616.43|614.43|617.91|615.91|615.34|613.34|0
1584730200000|2020-03-20 18:50:00|616.46|614.46|613.03|611.03|617.44|615.44|612.85|610.85|0
1584730500000|2020-03-20 18:55:00|613.04|611.04|612.67|610.67|613.6|611.6|610.18|608.18|0
1584730800000|2020-03-20 19:00:00|612.71|610.71|611.95|609.95|614.8|612.8|611.06|609.06|0
1584731100000|2020-03-20 19:05:00|611.98|609.98|612.12|610.12|614.07|612.07|611.63|609.63|0
1584731400000|2020-03-20 19:10:00|611.98|609.98|614.23|612.23|615.15|613.15|611.16|609.16|0
1584731700000|2020-03-20 19:15:00|614.37|612.37|610.34|608.34|614.91|612.91|610.1|608.1|0
1584732000000|2020-03-20 19:20:00|610.32|608.32|611.22|609.22|612.12|610.12|610.12|608.12|0
1584732300000|2020-03-20 19:25:00|611.23|609.23|616.68|614.68|618.01|616.01|611.18|609.18|0
1584732600000|2020-03-20 19:30:00|616.69|614.69|616.42|614.42|618.38|616.38|614.57|612.57|0
1584732900000|2020-03-20 19:35:00|616.41|614.41|612|610|616.41|614.41|611.48|609.48|0
1584733200000|2020-03-20 19:40:00|611.99|609.99|610.82|608.82|613.84|611.84|610.82|608.82|0
1584733500000|2020-03-20 19:45:00|610.81|608.81|607.89|605.89|611.36|609.36|607.87|605.87|0
1584733800000|2020-03-20 19:50:00|607.86|605.86|606.58|604.58|607.86|605.86|605.15|603.15|0
1584734100000|2020-03-20 19:55:00|606.72|604.72|604.9|602.9|607.06|605.06|603.83|601.83|0
1584734400000|2020-03-20 20:00:00|604.77|602.77|605.7|603.7|606.79|604.79|604.69|602.69|0
1584734700000|2020-03-20 20:05:00|605.63|603.63|605.44|603.44|606.81|604.81|605.37|603.37|0
1584735000000|2020-03-20 20:10:00|605.46|603.46|605.92|603.92|606.34|604.34|605.12|603.12|0
1584735300000|2020-03-20 20:15:00|605.93|603.93|605.43|603.43|606.23|604.23|605.43|603.43|0
1584735600000|2020-03-20 20:20:00|605.46|603.46|605.1|603.1|605.63|603.63|605.1|603.1|0
1584735900000|2020-03-20 20:25:00|604.92|602.92|605.7|603.7|606.1|604.1|603.02|601.02|0
1584736200000|2020-03-20 20:30:00|605.48|603.48|604.55|602.55|605.75|603.75|601.95|599.95|0
1584736500000|2020-03-20 20:35:00|604.58|602.58|603.2|601.2|604.97|602.97|602.98|600.98|0
1584736800000|2020-03-20 20:40:00|603.19|601.19|602.36|600.36|603.31|601.31|602.36|600.36|0
1584737100000|2020-03-20 20:45:00|602.37|600.37|602.15|600.15|602.92|600.92|601.75|599.75|0
1584737400000|2020-03-20 20:50:00|602.16|600.16|603.25|601.25|603.74|601.74|602.09|600.09|0
1584737700000|2020-03-20 20:55:00|603.24|601.24|604.01|602.01|604.49|602.49|602.7|600.7|0
1584738000000|2020-03-20 21:00:00|604.09|602.09|604.09|602.09|604.09|602.09|604.09|602.09|0
1584914400000|2020-03-22 22:00:00|583.39|581.39|577.69|575.69|583.73|581.73|577.69|575.69|0
1584914700000|2020-03-22 22:05:00|577.68|575.68|577.86|575.86|577.86|575.86|577.68|575.68|0
1584916500000|2020-03-22 22:35:00|577.49|575.49|577.49|575.49|577.49|575.49|577.49|575.49|0
1584916800000|2020-03-22 22:40:00|577.12|575.12|576.38|574.38|577.12|575.12|576.38|574.38|0
1584917100000|2020-03-22 22:45:00|576.56|574.56|576.75|574.75|576.75|574.75|576.56|574.56|0
1584917400000|2020-03-22 22:50:00|577.12|575.12|577.12|575.12|577.12|575.12|577.12|575.12|0
1584917700000|2020-03-22 22:55:00|577.31|575.31|577.49|575.49|577.49|575.49|577.31|575.31|0
1584918000000|2020-03-22 23:00:00|577.68|575.68|577.68|575.68|577.68|575.68|577.68|575.68|0
1584919800000|2020-03-22 23:30:00|577.86|575.86|578.05|576.05|578.05|576.05|577.86|575.86|0
1584920100000|2020-03-22 23:35:00|578.34|576.34|588.59|586.59|588.59|586.59|578.34|576.34|0
1584920400000|2020-03-22 23:40:00|588.39|586.39|581.92|579.92|593.46|591.46|581.36|579.36|0
1584920700000|2020-03-22 23:45:00|581.88|579.88|582.28|580.28|582.88|580.88|579.35|577.35|0
1584921000000|2020-03-22 23:50:00|582.3|580.3|584.92|582.92|587.89|585.89|582.26|580.26|0
1584921300000|2020-03-22 23:55:00|585.03|583.03|583.29|581.29|587.84|585.84|583.19|581.19|0
1584921600000|2020-03-23 00:00:00|583.27|581.27|586.6|584.6|587.52|585.52|583.27|581.27|0
1584921900000|2020-03-23 00:05:00|586.55|584.55|585.58|583.58|587.13|585.13|583.88|581.88|0
1584922200000|2020-03-23 00:10:00|585.71|583.71|583.56|581.56|586.55|584.55|583.41|581.41|0
1584922500000|2020-03-23 00:15:00|578.81|576.81|580.45|578.45|580.56|578.56|575.28|573.28|0
1584922800000|2020-03-23 00:20:00|580.48|578.48|585.25|583.25|585.64|583.64|578.62|576.62|0
1584923100000|2020-03-23 00:25:00|585.24|583.24|584.09|582.09|586.08|584.08|583.08|581.08|0
1584923400000|2020-03-23 00:30:00|584.11|582.11|584.32|582.32|585.35|583.35|581.87|579.87|0
1584923700000|2020-03-23 00:35:00|584.31|582.31|583.45|581.45|584.33|582.33|580.87|578.87|0
1584924000000|2020-03-23 00:40:00|583.39|581.39|583.8|581.8|585.12|583.12|583.25|581.25|0
1584924300000|2020-03-23 00:45:00|583.76|581.76|585.32|583.32|585.41|583.41|583.76|581.76|0
1584924600000|2020-03-23 00:50:00|585.33|583.33|584.62|582.62|585.34|583.34|583.11|581.11|0
1584924900000|2020-03-23 00:55:00|584.63|582.63|582.28|580.28|584.63|582.63|581.48|579.48|0
1584925200000|2020-03-23 01:00:00|582.3|580.3|582.45|580.45|583.35|581.35|580.93|578.93|0
1584925500000|2020-03-23 01:05:00|582.51|580.51|582.37|580.37|583.3|581.3|581.77|579.77|0
1584925800000|2020-03-23 01:10:00|582.4|580.4|583.76|581.76|583.77|581.77|582.36|580.36|0
1584926100000|2020-03-23 01:15:00|583.74|581.74|583.08|581.08|584.25|582.25|582.63|580.63|0
1584926400000|2020-03-23 01:20:00|583.05|581.05|582.28|580.28|583.05|581.05|581.81|579.81|0
1584926700000|2020-03-23 01:25:00|582.26|580.26|582.91|580.91|583.2|581.2|581.91|579.91|0
1584927000000|2020-03-23 01:30:00|582.92|580.92|585.01|583.01|585.15|583.15|582.91|580.91|0
1584927300000|2020-03-23 01:35:00|584.94|582.94|585.93|583.93|586.24|584.24|584.11|582.11|0
1584927600000|2020-03-23 01:40:00|585.91|583.91|584.25|582.25|585.91|583.91|583.89|581.89|0
1584927900000|2020-03-23 01:45:00|584.24|582.24|585.42|583.42|585.71|583.71|582.1|580.1|0
1584928200000|2020-03-23 01:50:00|585.44|583.44|585.58|583.58|585.72|583.72|583.58|581.58|0
1584928500000|2020-03-23 01:55:00|585.55|583.55|585.9|583.9|586.14|584.14|584.32|582.32|0
1584928800000|2020-03-23 02:00:00|585.89|583.89|584.28|582.28|586.12|584.12|584.09|582.09|0
1584929100000|2020-03-23 02:05:00|584.34|582.34|584.9|582.9|585.75|583.75|583.75|581.75|0
1584929400000|2020-03-23 02:10:00|584.87|582.87|584.45|582.45|585.86|583.86|583.99|581.99|0
1584929700000|2020-03-23 02:15:00|584.48|582.48|583.28|581.28|584.57|582.57|583.28|581.28|0
1584930000000|2020-03-23 02:20:00|583.29|581.29|580.95|578.95|583.39|581.39|580.95|578.95|0
1584930300000|2020-03-23 02:25:00|580.94|578.94|582.68|580.68|582.78|580.78|580.53|578.53|0
1584930600000|2020-03-23 02:30:00|582.62|580.62|583.79|581.79|585.7|583.7|581.42|579.42|0
1584930900000|2020-03-23 02:35:00|583.82|581.82|585.02|583.02|585.38|583.38|583.44|581.44|0
1584931200000|2020-03-23 02:40:00|585|583|585.52|583.52|586.57|584.57|584.25|582.25|0
1584931500000|2020-03-23 02:45:00|585.55|583.55|586.77|584.77|587.29|585.29|585.19|583.19|0
1584931800000|2020-03-23 02:50:00|586.74|584.74|586.23|584.23|587.03|585.03|585.71|583.71|0
1584932100000|2020-03-23 02:55:00|586.22|584.22|587|585|587|585|586.11|584.11|0
1584932400000|2020-03-23 03:00:00|586.96|584.96|591.89|589.89|591.93|589.93|586.85|584.85|0
1584932700000|2020-03-23 03:05:00|591.82|589.82|589.87|587.87|592.05|590.05|588.05|586.05|0
1584933000000|2020-03-23 03:10:00|589.86|587.86|587.39|585.39|589.96|587.96|586.86|584.86|0
1584933300000|2020-03-23 03:15:00|587.42|585.42|588.54|586.54|588.55|586.55|586.66|584.66|0
1584933600000|2020-03-23 03:20:00|588.57|586.57|591.38|589.38|591.51|589.51|588.57|586.57|0
1584933900000|2020-03-23 03:25:00|591.37|589.37|590.09|588.09|592.07|590.07|590.08|588.08|0
1584934200000|2020-03-23 03:30:00|590.11|588.11|588.73|586.73|590.62|588.62|588.17|586.17|0
1584934500000|2020-03-23 03:35:00|588.72|586.72|588.54|586.54|589.89|587.89|588.33|586.33|0
1584934800000|2020-03-23 03:40:00|588.56|586.56|587.26|585.26|589.01|587.01|587.02|585.02|0
1584935100000|2020-03-23 03:45:00|587.25|585.25|587.72|585.72|589.04|587.04|587|585|0
1584935400000|2020-03-23 03:50:00|587.82|585.82|587.16|585.16|588.96|586.96|586.82|584.82|0
1584935700000|2020-03-23 03:55:00|587.15|585.15|586.7|584.7|587.58|585.58|586.54|584.54|0
1584936000000|2020-03-23 04:00:00|586.73|584.73|587.27|585.27|587.73|585.73|586.11|584.11|0
1584936300000|2020-03-23 04:05:00|587.3|585.3|587.02|585.02|588.3|586.3|586.5|584.5|0
1584936600000|2020-03-23 04:10:00|587.05|585.05|587.63|585.63|588.97|586.97|586.84|584.84|0
1584936900000|2020-03-23 04:15:00|587.64|585.64|587.79|585.79|587.95|585.95|587.11|585.11|0
1584937200000|2020-03-23 04:20:00|587.8|585.8|587.42|585.42|588|586|586.96|584.96|0
1584937500000|2020-03-23 04:25:00|587.43|585.43|586.75|584.75|587.64|585.64|585.39|583.39|0
1584937800000|2020-03-23 04:30:00|586.65|584.65|587.24|585.24|587.27|585.27|586.46|584.46|0
1584938100000|2020-03-23 04:35:00|587.25|585.25|587.15|585.15|587.8|585.8|586.86|584.86|0
1584938400000|2020-03-23 04:40:00|587.16|585.16|588.57|586.57|588.79|586.79|586.33|584.33|0
1584938700000|2020-03-23 04:45:00|588.6|586.6|588.78|586.78|588.99|586.99|587.71|585.71|0
1584939000000|2020-03-23 04:50:00|588.79|586.79|589.95|587.95|590.53|588.53|588.63|586.63|0
1584939300000|2020-03-23 04:55:00|589.92|587.92|591.34|589.34|591.65|589.65|589.37|587.37|0
1584939600000|2020-03-23 05:00:00|591.4|589.4|589.93|587.93|591.82|589.82|589.52|587.52|0
1584939900000|2020-03-23 05:05:00|589.92|587.92|587.8|585.8|590.37|588.37|587.8|585.8|0
1584940200000|2020-03-23 05:10:00|587.81|585.81|586.76|584.76|588.87|586.87|585.37|583.37|0
1584940500000|2020-03-23 05:15:00|586.74|584.74|586.91|584.91|587.47|585.47|585.64|583.64|0
1584940800000|2020-03-23 05:20:00|586.86|584.86|587.03|585.03|587.61|585.61|585.32|583.32|0
1584941100000|2020-03-23 05:25:00|587|585|586.12|584.12|587.41|585.41|585.49|583.49|0
1584941400000|2020-03-23 05:30:00|586.13|584.13|588.23|586.23|588.59|586.59|585.95|583.95|0
1584941700000|2020-03-23 05:35:00|588.25|586.25|589.81|587.81|590.04|588.04|587.91|585.91|0
1584942000000|2020-03-23 05:40:00|589.78|587.78|590.28|588.28|590.35|588.35|588.93|586.93|0
1584942300000|2020-03-23 05:45:00|590.29|588.29|591.46|589.46|591.48|589.48|590.03|588.03|0
1584942600000|2020-03-23 05:50:00|591.45|589.45|591.43|589.43|592.38|590.38|590.74|588.74|0
1584942900000|2020-03-23 05:55:00|591.4|589.4|593.43|591.43|593.65|591.65|591.2|589.2|0
1584943200000|2020-03-23 06:00:00|593.42|591.42|591.1|589.1|593.44|591.44|590.65|588.65|0
1584943500000|2020-03-23 06:05:00|591.11|589.11|592.99|590.99|594.23|592.23|591.05|589.05|0
1584943800000|2020-03-23 06:10:00|592.96|590.96|592.36|590.36|594.39|592.39|591.75|589.75|0
1584944100000|2020-03-23 06:15:00|592.39|590.39|595.04|593.04|595.04|593.04|592.39|590.39|0
1584944400000|2020-03-23 06:20:00|595.05|593.05|594.87|592.87|598.83|596.83|594.87|592.87|0
1584944700000|2020-03-23 06:25:00|594.84|592.84|594.29|592.29|595.83|593.83|593.53|591.53|0
1584945000000|2020-03-23 06:30:00|594.28|592.28|594.83|592.83|595.86|593.86|593.99|591.99|0
1584945300000|2020-03-23 06:35:00|594.84|592.84|594.61|592.61|595.84|593.84|594.59|592.59|0
1584945600000|2020-03-23 06:40:00|594.62|592.62|594.41|592.41|594.85|592.85|594.38|592.38|0
1584945900000|2020-03-23 06:45:00|594.42|592.42|595.01|593.01|595.13|593.13|594.15|592.15|0
1584946200000|2020-03-23 06:50:00|595|593|594.82|592.82|595|593|593.59|591.59|0
1584946500000|2020-03-23 06:55:00|594.83|592.83|595.63|593.63|595.63|593.63|593.85|591.85|0
1584946800000|2020-03-23 07:00:00|595.61|593.61|600.64|598.64|600.65|598.65|595.61|593.61|0
1584947100000|2020-03-23 07:05:00|600.66|598.66|598.96|596.96|600.75|598.75|597.9|595.9|0
1584947400000|2020-03-23 07:10:00|598.9|596.9|601.44|599.44|602.48|600.48|598.76|596.76|0
1584947700000|2020-03-23 07:15:00|601.3|599.3|599.6|597.6|603|601|598.97|596.97|0
1584948000000|2020-03-23 07:20:00|599.61|597.61|597.58|595.58|600.97|598.97|597.56|595.56|0
1584948300000|2020-03-23 07:25:00|597.64|595.64|598.71|596.71|599.43|597.43|597.62|595.62|0
1584948600000|2020-03-23 07:30:00|598.7|596.7|594.33|592.33|599.16|597.16|594.01|592.01|0
1584948900000|2020-03-23 07:35:00|594.39|592.39|595.04|593.04|595.36|593.36|593.58|591.58|0
1584949200000|2020-03-23 07:40:00|595.24|593.24|593.62|591.62|596.4|594.4|593.26|591.26|0
1584949500000|2020-03-23 07:45:00|593.56|591.56|592.45|590.45|594.39|592.39|591.2|589.2|0
1584949800000|2020-03-23 07:50:00|592.39|590.39|594.69|592.69|595.76|593.76|591.87|589.87|0
1584950100000|2020-03-23 07:55:00|594.57|592.57|625.61|622.71|625.61|622.71|593.59|591.59|0
1584950400000|2020-03-23 08:00:00|600.61|572.01|597.21|594.91|600.61|595.61|594.31|572.01|118
1584950700000|2020-03-23 08:05:00|597.31|595.01|602.71|601.61|604.91|602.01|597.31|595.01|141
1584951000000|2020-03-23 08:10:00|603.01|599.71|602.61|599.31|603.01|600.81|601.51|597.11|218
1584951300000|2020-03-23 08:15:00|601.21|599.01|601.51|597.11|601.51|600.31|597.71|595.41|184
1584951600000|2020-03-23 08:20:00|600.31|599.11|604.01|600.61|604.01|602.21|599.71|596.61|47
1584951900000|2020-03-23 08:25:00|603.91|600.51|608.41|605.21|608.41|605.21|602.81|600.41|83
1584952200000|2020-03-23 08:30:00|608.31|605.31|607.01|605.21|609.31|606.81|604.81|601.51|94
1584952500000|2020-03-23 08:35:00|607.11|605.31|607.21|604.91|608.31|606.41|604.41|600.81|110
1584952800000|2020-03-23 08:40:00|607.31|605.11|604.81|602.81|607.51|605.71|603.81|601.51|5
1584953100000|2020-03-23 08:45:00|604.71|600.81|605.81|603.11|606.71|604.21|603.51|579.01|37
1584953400000|2020-03-23 08:50:00|605.91|604.71|605.4|602.5|607.1|604.71|604.2|601.3|23
1584953700000|2020-03-23 08:55:00|605.5|602.6|606|603.1|606.7|604.7|604.9|602.5|18
1584954000000|2020-03-23 09:00:00|605.9|603.2|608.7|606.9|609.2|607|605.9|603.2|30
1584954300000|2020-03-23 09:05:00|608.6|607.4|608.2|606.4|609.5|607.4|607.2|576.9|31
1584954600000|2020-03-23 09:10:00|608.3|606.3|607.2|604.7|608.3|607.2|606.4|604.4|67
1584954900000|2020-03-23 09:15:00|607.3|604.8|606.3|604.7|608.3|605.5|605.8|603.9|14
1584955200000|2020-03-23 09:20:00|605.5|604.6|606.3|604.7|608|605.8|605.5|603.2|90
1584955500000|2020-03-23 09:25:00|608|604.8|607.6|605.4|608|605.8|606.3|603.6|7
1584955800000|2020-03-23 09:30:00|607.9|605.5|608.8|606.4|609.1|608|607.3|605.5|10
1584956100000|2020-03-23 09:35:00|608.9|606.3|607.5|605.9|609.5|606.9|607.5|605.7|6
1584956400000|2020-03-23 09:40:00|607.4|605.7|607.5|605.5|607.5|605.7|605.9|604.3|20
1584956700000|2020-03-23 09:45:00|607.4|605.6|606.4|603.5|607.6|606.4|606.3|603.5|14
1584957000000|2020-03-23 09:50:00|606.3|603.4|605.3|604.2|606.4|604.3|605.2|602.2|56
1584957300000|2020-03-23 09:55:00|605.7|604.1|605.3|603.2|605.7|604.3|605.1|603|70
1584957600000|2020-03-23 10:00:00|605.2|603.1|604.4|603.1|605.2|603.1|603.5|602.2|44
1584957900000|2020-03-23 10:05:00|604.2|603.2|607|605.6|607.2|605.6|604.2|603.1|70
1584958200000|2020-03-23 10:10:00|606.9|604.3|605.6|604.5|607.6|604.5|605.6|604.1|5
1584958500000|2020-03-23 10:15:00|605.5|603|604.4|602.4|606.4|603.4|604.4|602|40
1584958800000|2020-03-23 10:20:00|604.1|602.3|605.3|603.8|606.5|604|603.5|602.3|20
1584959100000|2020-03-23 10:25:00|605.4|603.9|606.5|604.7|606.9|605.5|604.5|602.1|39
1584959400000|2020-03-23 10:30:00|606.4|605.1|607.2|604.8|607.6|605.3|606.2|604|13
1584959700000|2020-03-23 10:35:00|607.3|605|609.6|607.1|609.7|607.1|606.8|605|73
1584960000000|2020-03-23 10:40:00|608.1|606.9|609.6|607|610.3|608.8|608.1|606.3|21
1584960300000|2020-03-23 10:45:00|609.7|606.9|609.2|606.5|610.4|608.1|609.1|606.3|18
1584960600000|2020-03-23 10:50:00|609.3|606.6|609.3|607.5|609.8|608.1|608.5|605.9|4
1584960900000|2020-03-23 10:55:00|609.4|607.6|609.3|606.6|609.5|607.7|607.8|605.8|17
1584961200000|2020-03-23 11:00:00|609.2|606.5|607.8|606.6|609.4|606.8|607.6|606.1|4
1584961500000|2020-03-23 11:05:00|607.7|604.7|606.6|605.3|607.7|605.3|606.5|604.3|16
1584961800000|2020-03-23 11:10:00|606.5|603.7|605.6|602.8|606.9|604.4|603.8|602.7|23
1584962100000|2020-03-23 11:15:00|605.7|602.9|601.1|599.8|606.1|604.5|601.1|599.6|64
1584962400000|2020-03-23 11:20:00|602.7|599.9|602.8|600.1|603.4|600.8|601.7|598.9|36
1584962700000|2020-03-23 11:25:00|602.9|600|600.7|599.4|602.9|600.5|600.6|598.6|31
1584963000000|2020-03-23 11:30:00|600.8|598.4|599.5|597.1|601.4|598.4|598.5|596.7|50
1584963300000|2020-03-23 11:35:00|599.6|597.2|599.4|596.4|600.7|599.1|598.5|595.3|77
1584963600000|2020-03-23 11:40:00|599.3|596.5|599.3|596.5|600.1|598.1|598|596.4|19
1584963900000|2020-03-23 11:45:00|599.4|596.6|600.3|598.1|600.7|599.4|599.2|596.5|10
1584964200000|2020-03-23 11:50:00|600.4|598.2|600.9|599.4|600.9|599.4|599.8|597.6|13
1584964500000|2020-03-23 11:55:00|600.8|599.5|602.2|600.9|602.2|600.9|600.6|599.4|19
1584964800000|2020-03-23 12:00:00|602.3|601.5|607.2|604.4|607.4|604.8|602.1|599.4|37
1584965100000|2020-03-23 12:05:00|607.3|604.6|607.1|604.4|609.6|607.4|606.3|604.4|131
1584965400000|2020-03-23 12:10:00|607.2|604.5|610.3|608|612.9|610.1|607.1|604.4|215
1584965700000|2020-03-23 12:15:00|610.4|609.4|616|613.1|616.5|614.4|610.3|609.4|297
1584966000000|2020-03-23 12:20:00|615.7|613.7|617.2|615.7|620.5|617.5|615.7|613.1|111
1584966300000|2020-03-23 12:25:00|616.8|616.1|611.7|606.9|616.8|616.1|609.8|606.6|135
1584966600000|2020-03-23 12:30:00|611.6|606.8|609.5|607.6|611.7|608.5|607.7|605.9|87
1584966900000|2020-03-23 12:35:00|609.4|608|609.5|607.3|609.5|608.4|609.1|606.3|337
1584967200000|2020-03-23 12:40:00|609.24|607.04|609.24|606.84|609.24|608.14|608.14|605.24|198
1584967500000|2020-03-23 12:45:00|609.14|606.94|609.14|606.94|609.24|607.54|607.44|606.24|49
1584967800000|2020-03-23 12:50:00|609.24|605.44|609.24|608.04|609.24|608.04|607.34|605.24|51
1584968100000|2020-03-23 12:55:00|610.04|608.14|610.24|608.64|611.24|609.74|609.94|607.44|294
1584968400000|2020-03-23 13:00:00|610.54|609.24|612.74|610.44|612.74|610.84|610.54|608.64|36
1584968700000|2020-03-23 13:05:00|612.64|610.34|611.54|608.94|613.14|610.64|611.24|608.94|30
1584969000000|2020-03-23 13:10:00|611.64|609.74|611.24|608.64|611.64|610.54|609.94|608.54|24
1584969300000|2020-03-23 13:15:00|611.34|609.54|607.64|606.24|611.34|609.54|607.44|606.04|119
1584969600000|2020-03-23 13:20:00|609.44|606.34|607.34|604.94|609.44|606.74|605.54|603.14|146
1584969900000|2020-03-23 13:25:00|607.24|604.84|607.94|605.04|608.54|606.24|607.14|604.14|24
1584970200000|2020-03-23 13:30:00|607.64|604.94|606.74|604.04|609.04|606.74|603.74|601.04|181
1584970500000|2020-03-23 13:35:00|606.84|603.94|601.04|599.24|606.94|604.94|600.94|599.24|119
1584970800000|2020-03-23 13:40:00|600.94|599.34|603.04|601.24|605.44|603.24|600.64|599.24|46
1584971100000|2020-03-23 13:45:00|602.84|601.04|605.94|603.44|607.04|604.94|602.14|600.24|32
1584971400000|2020-03-23 13:50:00|605.84|603.34|606.24|604.04|607.34|605.24|604.44|602.34|34
1584971700000|2020-03-23 13:55:00|606.14|603.94|606.94|604.14|607.54|605.54|605.64|603.34|44
1584972000000|2020-03-23 14:00:00|606.74|604.24|605.24|603.34|607.44|604.64|604.44|601.94|151
1584972300000|2020-03-23 14:05:00|605.44|604.04|607.44|605.04|607.44|606.34|605.14|603.34|123
1584972600000|2020-03-23 14:10:00|606.94|604.94|606.94|604.94|608.64|607.04|606.94|604.24|75
1584972900000|2020-03-23 14:15:00|607.84|605.04|605.64|603.14|608.94|607.04|605.54|602.94|12
1584973200000|2020-03-23 14:20:00|606.24|603.24|605.94|604.74|606.84|604.94|605.54|602.84|14
1584973500000|2020-03-23 14:25:00|606.84|604.84|605.14|603.74|606.84|604.94|605.04|603.54|29
1584973800000|2020-03-23 14:30:00|605.34|603.64|604.44|601.74|605.64|604.14|603.64|601.14|48
1584974100000|2020-03-23 14:35:00|604.54|601.84|601.64|599.84|604.74|603.34|601.64|599.34|90
1584974400000|2020-03-23 14:40:00|604.04|599.94|603.04|601.04|605.34|602.04|603.04|599.44|61
1584974700000|2020-03-23 14:45:00|602.94|600.64|601.64|599.84|602.94|600.64|601.64|599.44|51
1584975000000|2020-03-23 14:50:00|600.84|599.94|600.54|599.24|601.64|600.54|600.34|599.24|69
1584975300000|2020-03-23 14:55:00|600.64|599.34|600.24|597.74|601.24|599.34|598.84|597.34|1040
1584975600000|2020-03-23 15:00:00|600.34|597.64|600.14|598.24|600.54|598.24|598.94|597.04|32
1584975900000|2020-03-23 15:05:00|600.04|598.04|599.84|597.34|600.44|598.34|597.74|595.54|98
1584976200000|2020-03-23 15:10:00|599.83|597.33|599.73|597.23|600.83|598.33|598.43|595.83|72
1584976500000|2020-03-23 15:15:00|598.63|596.23|594.79|592.79|600.13|597.33|594.79|592.79|103
1584976800000|2020-03-23 15:20:00|594.8|592.8|593.07|591.07|594.81|592.81|592.12|590.12|0
1584977100000|2020-03-23 15:25:00|593.06|591.06|591.39|589.39|594.41|592.41|591.37|589.37|3125
1584977400000|2020-03-23 15:30:00|591.42|589.42|592.25|590.25|594.21|592.21|591.17|589.17|143
1584977700000|2020-03-23 15:35:00|592.31|590.31|591.32|589.32|593.06|591.06|590.6|588.6|0
1584978000000|2020-03-23 15:40:00|591.19|589.19|588.91|586.91|593.26|591.26|588.85|586.85|0
1584978300000|2020-03-23 15:45:00|588.97|586.97|591.2|589.2|591.71|589.71|588.84|586.84|0
1584978600000|2020-03-23 15:50:00|591.19|589.19|593.74|591.74|594.77|592.77|590.32|588.32|0
1584978900000|2020-03-23 15:55:00|593.87|591.87|594.03|592.03|594.67|592.67|591.42|589.42|0
1584979200000|2020-03-23 16:00:00|594.04|592.04|595.91|593.91|597.3|595.3|593.79|591.79|0
1584979500000|2020-03-23 16:05:00|595.9|593.9|594.8|592.8|597.05|595.05|594.68|592.68|0
1584979800000|2020-03-23 16:10:00|594.85|592.85|595.18|593.18|595.66|593.66|592.8|590.8|0
1584980100000|2020-03-23 16:15:00|595.11|593.11|598.55|596.55|600.01|598.01|594.82|592.82|0
1584980400000|2020-03-23 16:20:00|598.59|596.59|597.38|595.38|599.15|597.15|597.12|595.12|0
1584980700000|2020-03-23 16:25:00|597.44|595.44|595.71|593.71|598.93|596.93|594.5|592.5|0
1584981000000|2020-03-23 16:30:00|595.83|593.83|597.59|595.59|597.59|595.59|592.89|590.89|0
1584981300000|2020-03-23 16:35:00|597.6|595.6|598.21|596.21|599.14|597.14|595.32|593.32|0
1584981600000|2020-03-23 16:40:00|598.22|596.22|600.86|598.86|601.5|599.5|597.75|595.75|0
1584981900000|2020-03-23 16:45:00|600.85|598.85|604.75|602.75|605.5|603.5|599.83|597.83|0
1584982200000|2020-03-23 16:50:00|604.62|602.62|604.47|602.47|605.14|603.14|601.92|599.92|0
1584982500000|2020-03-23 16:55:00|604.46|602.46|604.96|602.96|606.96|604.96|603.93|601.93|0
1584982800000|2020-03-23 17:00:00|604.95|602.95|601.51|599.51|605.18|603.18|601.5|599.5|0
1584983100000|2020-03-23 17:05:00|601.53|599.53|603.45|601.45|603.93|601.93|600.89|598.89|0
1584983400000|2020-03-23 17:10:00|603.48|601.48|607.35|605.35|608.57|606.57|603.29|601.29|0
1584983700000|2020-03-23 17:15:00|607.36|605.36|606.66|604.66|607.63|605.63|605.42|603.42|0
1584984000000|2020-03-23 17:20:00|606.65|604.65|604.51|602.51|607.42|605.42|602.61|600.61|0
1584984300000|2020-03-23 17:25:00|604.5|602.5|602.08|600.08|604.64|602.64|601.99|599.99|0
1584984600000|2020-03-23 17:30:00|602.07|600.07|603.08|601.08|603.08|601.08|600.48|598.48|0
1584984900000|2020-03-23 17:35:00|603.07|601.07|601.35|599.35|603.07|601.07|600.71|598.71|0
1584985200000|2020-03-23 17:40:00|601.36|599.36|601.14|599.14|603.77|601.77|600.84|598.84|0
1584985500000|2020-03-23 17:45:00|601.16|599.16|608.33|606.33|608.64|606.64|601.16|599.16|0
1584985800000|2020-03-23 17:50:00|608.36|606.36|606.14|604.14|608.37|606.37|605.63|603.63|0
1584986100000|2020-03-23 17:55:00|606.12|604.12|604.04|602.04|606.12|604.12|600.7|598.7|0
1584986400000|2020-03-23 18:00:00|604.07|602.07|602.63|600.63|604.12|602.12|600.65|598.65|0
1584986700000|2020-03-23 18:05:00|602.62|600.62|600.97|598.97|605.73|603.73|600.95|598.95|0
1584987000000|2020-03-23 18:10:00|600.96|598.96|601.8|599.8|603|601|600.71|598.71|0
1584987300000|2020-03-23 18:15:00|601.81|599.81|601.3|599.3|604.15|602.15|601.3|599.3|0
1584987600000|2020-03-23 18:20:00|601.28|599.28|601.59|599.59|602.58|600.58|599.5|597.5|0
1584987900000|2020-03-23 18:25:00|601.57|599.57|604.25|602.25|605.55|603.55|600.72|598.72|0
1584988200000|2020-03-23 18:30:00|604.38|602.38|601.33|599.33|604.65|602.65|600.62|598.62|0
1584988500000|2020-03-23 18:35:00|601.31|599.31|600.71|598.71|603.2|601.2|600.21|598.21|0
1584988800000|2020-03-23 18:40:00|600.77|598.77|601.21|599.21|602.67|600.67|600.69|598.69|0
1584989100000|2020-03-23 18:45:00|601.27|599.27|604.6|602.6|604.91|602.91|599.39|597.39|0
1584989400000|2020-03-23 18:50:00|604.58|602.58|600.48|598.48|604.59|602.59|599.96|597.96|0
1584989700000|2020-03-23 18:55:00|600.5|598.5|598.35|596.35|601.36|599.36|598.08|596.08|0
1584990000000|2020-03-23 19:00:00|598.41|596.41|599.27|597.27|599.74|597.74|596.65|594.65|0
1584990300000|2020-03-23 19:05:00|599.29|597.29|596.82|594.82|600.17|598.17|596.81|594.81|0
1584990600000|2020-03-23 19:10:00|596.83|594.83|597.93|595.93|598.16|596.16|596.19|594.19|0
1584990900000|2020-03-23 19:15:00|597.87|595.87|596.38|594.38|598.44|596.44|595.72|593.72|0
1584991200000|2020-03-23 19:20:00|596.37|594.37|594.86|592.86|596.56|594.56|594.25|592.25|0
1584991500000|2020-03-23 19:25:00|594.79|592.79|594.25|592.25|595.5|593.5|593.87|591.87|0
1584991800000|2020-03-23 19:30:00|594.23|592.23|593.45|591.45|595.19|593.19|593.12|591.12|0
1584992100000|2020-03-23 19:35:00|593.44|591.44|595.11|593.11|596.06|594.06|592.7|590.7|0
1584992400000|2020-03-23 19:40:00|595.13|593.13|595.39|593.39|596.66|594.66|594.43|592.43|0
1584992700000|2020-03-23 19:45:00|595.32|593.32|593.83|591.83|596.59|594.59|593.83|591.83|0
1584993000000|2020-03-23 19:50:00|593.85|591.85|599.01|597.01|599.08|597.08|593.73|591.73|0
1584993300000|2020-03-23 19:55:00|599.07|597.07|594.99|592.99|600.64|598.64|594.17|592.17|0
1584993600000|2020-03-23 20:00:00|594.85|592.85|593.59|591.59|595.19|593.19|593.01|591.01|0
1584993900000|2020-03-23 20:05:00|593.6|591.6|594.86|592.86|594.86|592.86|592.89|590.89|0
1584994200000|2020-03-23 20:10:00|594.85|592.85|596.2|594.2|596.37|594.37|594.56|592.56|0
1584994500000|2020-03-23 20:15:00|596.17|594.17|595.32|593.32|596.48|594.48|595.13|593.13|0
1584994800000|2020-03-23 20:20:00|595.38|593.38|595.9|593.9|596.1|594.1|595.38|593.38|0
1584995100000|2020-03-23 20:25:00|595.96|593.96|595.71|593.71|596.58|594.58|595.71|593.71|0
1584995400000|2020-03-23 20:30:00|595.44|593.44|594.41|592.41|596.11|594.11|594.34|592.34|0
1584995700000|2020-03-23 20:35:00|594.42|592.42|596.53|594.53|596.54|594.54|594.42|592.42|0
1584996000000|2020-03-23 20:40:00|596.54|594.54|598.14|596.14|598.58|596.58|596.53|594.53|0
1584996300000|2020-03-23 20:45:00|598.13|596.13|597.85|595.85|598.49|596.49|597.2|595.2|0
1584996600000|2020-03-23 20:50:00|597.82|595.82|598.36|596.36|598.36|596.36|597.61|595.61|0
1584996900000|2020-03-23 20:55:00|598.37|596.37|598.72|596.72|598.72|596.72|598.05|596.05|0
1584997200000|2020-03-23 21:00:00|598.66|596.66|598.9|596.9|599.51|597.51|598.52|596.52|0
1584997500000|2020-03-23 21:05:00|598.84|596.84|599.35|597.35|599.67|597.67|598.7|596.7|0
1584997800000|2020-03-23 21:10:00|599.13|597.13|599.6|597.6|599.94|597.94|599.13|597.13|0
1584998100000|2020-03-23 21:15:00|599.62|597.62|599.49|597.49|599.62|597.62|599.22|597.22|0
1584998400000|2020-03-23 21:20:00|599.42|597.42|599.44|597.44|599.72|597.72|599.35|597.35|0
1584998700000|2020-03-23 21:25:00|599.45|597.45|600.03|598.03|600.03|598.03|599.45|597.45|0
1584999000000|2020-03-23 21:30:00|600.05|598.05|600.57|598.57|600.57|598.57|600.03|598.03|0
1584999300000|2020-03-23 21:35:00|600.59|598.59|601.88|599.88|601.88|599.88|600.59|598.59|0
1584999600000|2020-03-23 21:40:00|601.72|599.72|602.01|600.01|602.06|600.06|600.84|598.84|0
1584999900000|2020-03-23 21:45:00|601.99|599.99|602.5|600.5|602.5|600.5|601.78|599.78|0
1585000200000|2020-03-23 21:50:00|602.53|600.53|601.78|599.78|602.62|600.62|601.43|599.43|0
1585000500000|2020-03-23 21:55:00|601.79|599.79|601.6|599.6|601.88|599.88|601.36|599.36|0
1585000800000|2020-03-23 22:00:00|602.16|600.16|604.89|602.89|608.6|606.6|602.16|600.16|0
1585001100000|2020-03-23 22:05:00|604.93|602.93|608.53|606.53|611.08|609.08|604.56|602.56|0
1585001400000|2020-03-23 22:10:00|608.51|606.51|607.42|605.42|610.53|608.53|604.88|602.88|0
1585001700000|2020-03-23 22:15:00|607.45|605.45|608.04|606.04|612.89|610.89|607.02|605.02|0
1585002000000|2020-03-23 22:20:00|608|606|606.94|604.94|608.16|606.16|604.77|602.77|0
1585002300000|2020-03-23 22:25:00|606.93|604.93|610.28|608.28|610.38|608.38|606.45|604.45|0
1585002600000|2020-03-23 22:30:00|610.3|608.3|609.62|607.62|610.35|608.35|606.81|604.81|0
1585002900000|2020-03-23 22:35:00|609.77|607.77|608.95|606.95|610.91|608.91|608.74|606.74|0
1585003200000|2020-03-23 22:40:00|608.91|606.91|610.15|608.15|611.17|609.17|608.43|606.43|0
1585003500000|2020-03-23 22:45:00|610.16|608.16|609.48|607.48|611.41|609.41|608.95|606.95|0
1585003800000|2020-03-23 22:50:00|609.47|607.47|609.52|607.52|610.63|608.63|608.59|606.59|0
1585004100000|2020-03-23 22:55:00|609.51|607.51|610.04|608.04|611.09|609.09|607.86|605.86|0
1585004400000|2020-03-23 23:00:00|610.03|608.03|611.95|609.95|612.23|610.23|609.24|607.24|0
1585004700000|2020-03-23 23:05:00|611.97|609.97|615.7|613.7|615.7|613.7|610.74|608.74|0
1585005000000|2020-03-23 23:10:00|615.67|613.67|614.42|612.42|616.36|614.36|613.81|611.81|0
1585005300000|2020-03-23 23:15:00|614.36|612.36|615.43|613.43|617.12|615.12|614.36|612.36|0
1585005600000|2020-03-23 23:20:00|615.46|613.46|614.68|612.68|615.87|613.87|614.61|612.61|0
1585005900000|2020-03-23 23:25:00|614.61|612.61|611.7|609.7|615.22|613.22|611.65|609.65|0
1585006200000|2020-03-23 23:30:00|611.69|609.69|612.65|610.65|612.65|610.65|609.98|607.98|0
1585006500000|2020-03-23 23:35:00|612.6|610.6|610.33|608.33|612.65|610.65|610.33|608.33|0
1585006800000|2020-03-23 23:40:00|610.37|608.37|611.91|609.91|612.26|610.26|610.33|608.33|0
1585007100000|2020-03-23 23:45:00|612|610|609.07|607.07|612.09|610.09|608.57|606.57|0
1585007400000|2020-03-23 23:50:00|609|607|609.11|607.11|609.94|607.94|608.89|606.89|0
1585007700000|2020-03-23 23:55:00|609.12|607.12|608.2|606.2|610.59|608.59|608.18|606.18|0
1585008000000|2020-03-24 00:00:00|608.18|606.18|608.5|606.5|609|607|607.5|605.5|0
1585008300000|2020-03-24 00:05:00|608.48|606.48|607.07|605.07|609.04|607.04|606.9|604.9|0
1585008600000|2020-03-24 00:10:00|607.06|605.06|607.25|605.25|608.11|606.11|604.98|602.98|0
1585008900000|2020-03-24 00:15:00|607.3|605.3|607.68|605.68|608.5|606.5|606.12|604.12|0
1585009200000|2020-03-24 00:20:00|607.67|605.67|609.45|607.45|609.69|607.69|607.57|605.57|0
1585009500000|2020-03-24 00:25:00|609.48|607.48|608.79|606.79|609.86|607.86|608.37|606.37|0
1585009800000|2020-03-24 00:30:00|608.8|606.8|607.63|605.63|608.82|606.82|606.43|604.43|0
1585010100000|2020-03-24 00:35:00|607.64|605.64|605.89|603.89|608.7|606.7|605.79|603.79|0
1585010400000|2020-03-24 00:40:00|605.88|603.88|605.81|603.81|606.92|604.92|605.4|603.4|0
1585010700000|2020-03-24 00:45:00|605.83|603.83|606.43|604.43|607.81|605.81|605.83|603.83|0
1585011000000|2020-03-24 00:50:00|606.4|604.4|608.86|606.86|609.46|607.46|605.88|603.88|0
1585011300000|2020-03-24 00:55:00|608.89|606.89|608.29|606.29|609.4|607.4|607.43|605.43|0
1585011600000|2020-03-24 01:00:00|608.31|606.31|610.72|608.72|611.42|609.42|607.32|605.32|0
1585011900000|2020-03-24 01:05:00|610.79|608.79|611.37|609.37|611.89|609.89|610.33|608.33|0
1585012200000|2020-03-24 01:10:00|611.38|609.38|612.17|610.17|612.29|610.29|609.81|607.81|0
1585012500000|2020-03-24 01:15:00|612.16|610.16|609.99|607.99|612.72|610.72|609.99|607.99|0
1585012800000|2020-03-24 01:20:00|610|608|609.33|607.33|611.68|609.68|609.11|607.11|0
1585013100000|2020-03-24 01:25:00|609.32|607.32|610.36|608.36|611.51|609.51|609.09|607.09|0
1585013400000|2020-03-24 01:30:00|610.41|608.41|612.07|610.07|612.28|610.28|609.6|607.6|0
1585013700000|2020-03-24 01:35:00|612.06|610.06|613.52|611.52|613.58|611.58|612.06|610.06|0
1585014000000|2020-03-24 01:40:00|613.53|611.53|612.99|610.99|613.56|611.56|610.65|608.65|0
1585014300000|2020-03-24 01:45:00|613.01|611.01|613.52|611.52|613.92|611.92|611.75|609.75|0
1585014600000|2020-03-24 01:50:00|613.51|611.51|614.73|612.73|614.85|612.85|612.84|610.84|0
1585014900000|2020-03-24 01:55:00|614.74|612.74|616.74|614.74|617|615|614.02|612.02|0
1585015200000|2020-03-24 02:00:00|616.73|614.73|616|614|616.76|614.76|615.15|613.15|0
1585015500000|2020-03-24 02:05:00|615.97|613.97|614.58|612.58|616.73|614.73|614.37|612.37|0
1585015800000|2020-03-24 02:10:00|614.59|612.59|615.64|613.64|615.67|613.67|614.4|612.4|0
1585016100000|2020-03-24 02:15:00|615.65|613.65|616.67|614.67|617.69|615.69|615.64|613.64|0
1585016400000|2020-03-24 02:20:00|616.68|614.68|617.33|615.33|617.57|615.57|615.94|613.94|0
1585016700000|2020-03-24 02:25:00|617.34|615.34|617.71|615.71|619.13|617.13|616.62|614.62|0
1585017000000|2020-03-24 02:30:00|617.7|615.7|617.53|615.53|618.23|616.23|616.29|614.29|0
1585017300000|2020-03-24 02:35:00|617.52|615.52|616.56|614.56|619.21|617.21|616.56|614.56|0
1585017600000|2020-03-24 02:40:00|616.55|614.55|616.42|614.42|616.94|614.94|615.75|613.75|0
1585017900000|2020-03-24 02:45:00|616.44|614.44|617.64|615.64|618.46|616.46|616.43|614.43|0
1585018200000|2020-03-24 02:50:00|617.65|615.65|618.28|616.28|618.66|616.66|616.99|614.99|0
1585018500000|2020-03-24 02:55:00|618.29|616.29|617.68|615.68|618.49|616.49|617.59|615.59|0
1585018800000|2020-03-24 03:00:00|617.61|615.61|616.36|614.36|617.69|615.69|615.95|613.95|0
1585019100000|2020-03-24 03:05:00|616.37|614.37|616.5|614.5|616.98|614.98|615.76|613.76|0
1585019400000|2020-03-24 03:10:00|616.51|614.51|614.21|612.21|616.51|614.51|613.46|611.46|0
1585019700000|2020-03-24 03:15:00|614.2|612.2|614.4|612.4|615.04|613.04|612.87|610.87|0
1585020000000|2020-03-24 03:20:00|614.28|612.28|614.38|612.38|614.39|612.39|612.23|610.23|0
1585020300000|2020-03-24 03:25:00|614.39|612.39|615.01|613.01|615.53|613.53|613.74|611.74|0
1585020600000|2020-03-24 03:30:00|615.02|613.02|614.49|612.49|615.85|613.85|614.11|612.11|0
1585020900000|2020-03-24 03:35:00|614.52|612.52|610.78|608.78|614.79|612.79|610.35|608.35|0
1585021200000|2020-03-24 03:40:00|610.77|608.77|609.55|607.55|611.99|609.99|608.33|606.33|0
1585021500000|2020-03-24 03:45:00|609.5|607.5|610.41|608.41|610.68|608.68|608.52|606.52|0
1585021800000|2020-03-24 03:50:00|610.42|608.42|610.7|608.7|611.13|609.13|609.72|607.72|0
1585022100000|2020-03-24 03:55:00|610.67|608.67|610.27|608.27|612.1|610.1|609.54|607.54|0
1585022400000|2020-03-24 04:00:00|610.24|608.24|609.63|607.63|610.3|608.3|608.66|606.66|0
1585022700000|2020-03-24 04:05:00|609.62|607.62|609.34|607.34|611.65|609.65|608.95|606.95|0
1585023000000|2020-03-24 04:10:00|609.33|607.33|608.24|606.24|609.77|607.77|607.55|605.55|0
1585023300000|2020-03-24 04:15:00|608.23|606.23|610.19|608.19|610.62|608.62|608.01|606.01|0
1585023600000|2020-03-24 04:20:00|610.18|608.18|611.75|609.75|612.22|610.22|609.43|607.43|0
1585023900000|2020-03-24 04:25:00|611.77|609.77|612.42|610.42|612.87|610.87|611.71|609.71|0
1585024200000|2020-03-24 04:30:00|612.44|610.44|610.63|608.63|612.44|610.44|610.63|608.63|0
1585024500000|2020-03-24 04:35:00|610.62|608.62|611.14|609.14|611.39|609.39|609.64|607.64|0
1585024800000|2020-03-24 04:40:00|611.11|609.11|613.06|611.06|613.31|611.31|611.04|609.04|0
1585025100000|2020-03-24 04:45:00|613.02|611.02|612.28|610.28|613.02|611.02|611.1|609.1|0
1585025400000|2020-03-24 04:50:00|612.14|610.14|612.61|610.61|613.56|611.56|611.58|609.58|0
1585025700000|2020-03-24 04:55:00|612.62|610.62|613.76|611.76|614.42|612.42|612.28|610.28|0
1585026000000|2020-03-24 05:00:00|613.75|611.75|613.66|611.66|614.69|612.69|612.87|610.87|0
1585026300000|2020-03-24 05:05:00|613.65|611.65|615.32|613.32|615.89|613.89|613.46|611.46|0
1585026600000|2020-03-24 05:10:00|615.31|613.31|613.36|611.36|615.63|613.63|613.36|611.36|0
1585026900000|2020-03-24 05:15:00|613.39|611.39|615.89|613.89|615.91|613.91|613.32|611.32|0
1585027200000|2020-03-24 05:20:00|615.92|613.92|614.83|612.83|616.13|614.13|614.8|612.8|0
1585027500000|2020-03-24 05:25:00|614.84|612.84|614.78|612.78|615.28|613.28|613.51|611.51|0
1585027800000|2020-03-24 05:30:00|614.76|612.76|611.4|609.4|614.79|612.79|611.28|609.28|0
1585028100000|2020-03-24 05:35:00|611.41|609.41|611.4|609.4|612.34|610.34|610.79|608.79|0
1585028400000|2020-03-24 05:40:00|611.39|609.39|611.73|609.73|612.36|610.36|611.02|609.02|0
1585028700000|2020-03-24 05:45:00|611.76|609.76|615.25|613.25|615.47|613.47|611.76|609.76|0
1585029000000|2020-03-24 05:50:00|615.24|613.24|616.45|614.45|616.78|614.78|615.23|613.23|0
1585029300000|2020-03-24 05:55:00|616.44|614.44|616.5|614.5|617.33|615.33|615.66|613.66|0
1585029600000|2020-03-24 06:00:00|616.51|614.51|617.38|615.38|618.73|616.73|615.78|613.78|0
1585029900000|2020-03-24 06:05:00|617.37|615.37|620.78|618.78|620.9|618.9|617.05|615.05|0
1585030200000|2020-03-24 06:10:00|620.81|618.81|621.95|619.95|622.69|620.69|620.27|618.27|0
1585030500000|2020-03-24 06:15:00|621.94|619.94|624.14|622.14|625.17|623.17|621.85|619.85|0
1585030800000|2020-03-24 06:20:00|624.08|622.08|623.44|621.44|624.72|622.72|622.57|620.57|0
1585031100000|2020-03-24 06:25:00|623.45|621.45|624.8|622.8|624.8|622.8|623.06|621.06|0
1585031400000|2020-03-24 06:30:00|624.79|622.79|621.38|619.38|624.99|622.99|621.17|619.17|0
1585031700000|2020-03-24 06:35:00|621.37|619.37|619.9|617.9|621.64|619.64|619.75|617.75|0
1585032000000|2020-03-24 06:40:00|619.91|617.91|619.3|617.3|620.57|618.57|618.88|616.88|0
1585032300000|2020-03-24 06:45:00|619.36|617.36|618.97|616.97|621.65|619.65|618.97|616.97|0
1585032600000|2020-03-24 06:50:00|618.95|616.95|620.09|618.09|620.28|618.28|617.99|615.99|0
1585032900000|2020-03-24 06:55:00|620.12|618.12|621.07|619.07|621.54|619.54|620.06|618.06|0
1585033200000|2020-03-24 07:00:00|621.1|619.1|620.22|618.22|621.48|619.48|619.09|617.09|0
1585033500000|2020-03-24 07:05:00|620.16|618.16|621.85|619.85|622.57|620.57|619.31|617.31|0
1585033800000|2020-03-24 07:10:00|621.91|619.91|620.01|618.01|622.06|620.06|619.56|617.56|0
1585034100000|2020-03-24 07:15:00|619.95|617.95|620.42|618.42|621.03|619.03|618.45|616.45|0
1585034400000|2020-03-24 07:20:00|620.41|618.41|620.79|618.79|622.81|620.81|620.41|618.41|0
1585034700000|2020-03-24 07:25:00|620.76|618.76|622.19|620.19|622.91|620.91|620.58|618.58|0
1585035000000|2020-03-24 07:30:00|622.49|620.49|623.2|621.2|623.79|621.79|622.05|620.05|0
1585035300000|2020-03-24 07:35:00|623.19|621.19|623.05|621.05|623.41|621.41|622.21|620.21|0
1585035600000|2020-03-24 07:40:00|623.03|621.03|622.54|620.54|623.94|621.94|622.29|620.29|0
1585035900000|2020-03-24 07:45:00|622.55|620.55|623.89|621.89|624.38|622.38|622.55|620.55|0
1585036200000|2020-03-24 07:50:00|623.92|621.92|624.3|622.3|624.93|622.93|623.47|621.47|0
1585036500000|2020-03-24 07:55:00|624.31|622.31|624.5|622.5|624.53|622.53|622.95|620.95|0
1585036800000|2020-03-24 08:00:00|624.32|622.32|616.93|614.63|626.73|623.54|616.93|614.63|291
1585037100000|2020-03-24 08:05:00|616.83|614.53|617.23|614.73|617.63|615.13|614.03|612.13|188
1585037400000|2020-03-24 08:10:00|616.83|614.93|614.13|612.63|618.43|615.43|614.13|612.63|149
1585037700000|2020-03-24 08:15:00|614.03|612.83|612.13|611.03|614.13|613.03|610.33|609.23|272
1585038000000|2020-03-24 08:20:00|613.13|610.93|613.33|611.23|616.63|614.33|611.83|610.13|288
1585038300000|2020-03-24 08:25:00|613.73|610.93|611.53|609.23|614.33|612.33|610.63|609.23|54
1585038600000|2020-03-24 08:30:00|611.63|608.53|608.23|606.33|611.73|608.93|608.23|606.13|308
1585038900000|2020-03-24 08:35:00|607.33|606.23|611.23|609.83|611.23|609.83|606.43|605.13|165
1585039200000|2020-03-24 08:40:00|611.44|610.04|612.74|609.74|613.14|610.94|610.84|608.74|86
1585039500000|2020-03-24 08:45:00|612.84|609.84|612.24|610.14|612.84|610.44|610.74|608.74|36
1585039800000|2020-03-24 08:50:00|611.44|610.24|612.24|610.14|612.24|610.74|611.44|609.74|37
1585040100000|2020-03-24 08:55:00|612.14|610.04|612.24|610.04|612.44|611.24|612.14|609.64|50
1585040400000|2020-03-24 09:00:00|612.14|609.94|610.94|609.44|612.24|609.94|610.94|609.44|48
1585040700000|2020-03-24 09:05:00|610.84|609.54|612.44|610.24|613.54|611.54|610.54|609.54|162
1585041000000|2020-03-24 09:10:00|611.84|610.34|613.54|611.64|613.64|611.94|611.84|610.24|116
1585041300000|2020-03-24 09:15:00|613.64|611.94|614.14|612.94|615.04|613.64|613.04|611.94|194
1585041600000|2020-03-24 09:20:00|614.04|613.44|618.94|617.54|619.14|617.54|614.04|613.24|453
1585041900000|2020-03-24 09:25:00|619.04|618.14|618.44|615.74|620.44|618.94|616.74|615.44|788
1585042200000|2020-03-24 09:30:00|618.54|616.34|617.84|615.74|619.24|618.14|617.34|615.14|54
1585042500000|2020-03-24 09:35:00|617.74|614.64|616.44|614.64|617.74|615.64|616.44|614.14|70
1585042800000|2020-03-24 09:40:00|615.64|614.44|619.14|617.44|619.14|617.74|615.54|614.44|96
1585043100000|2020-03-24 09:45:00|619.04|618.14|620.34|618.74|620.34|618.74|618.54|617.44|139
1585043400000|2020-03-24 09:50:00|620.84|619.14|620.84|618.74|623.54|621.74|620.34|618.74|570
1585043700000|2020-03-24 09:55:00|621.14|618.84|620.94|618.94|621.14|620.04|619.24|617.84|84
1585044000000|2020-03-24 10:00:00|620.64|618.84|620.54|618.34|620.94|618.84|618.84|617.44|51
1585044300000|2020-03-24 10:05:00|620.94|618.24|620.24|618.64|620.94|618.84|618.54|616.74|36
1585044600000|2020-03-24 10:10:00|620.14|618.44|619.84|617.14|620.14|618.44|619.24|616.44|16
1585044900000|2020-03-24 10:15:00|619.74|617.04|620.14|617.44|620.84|618.14|618.84|617.04|16
1585045200000|2020-03-24 10:20:00|620.04|617.34|618.14|616.44|620.14|617.84|618.14|616.44|23
1585045500000|2020-03-24 10:25:00|618.04|616.74|618.14|616.74|619.14|617.64|617.84|615.84|86
1585045800000|2020-03-24 10:30:00|618.04|616.14|618.24|616.14|619.34|617.24|617.94|616.14|181
1585046100000|2020-03-24 10:35:00|618.34|616.34|617.34|615.44|618.94|616.34|617.34|615.44|57
1585046400000|2020-03-24 10:40:00|617.24|614.84|616.44|613.94|617.64|614.84|615.44|613.94|194
1585046700000|2020-03-24 10:45:00|616.34|615.04|616.14|614.94|616.44|615.24|616.04|614.74|33
1585047000000|2020-03-24 10:50:00|616.24|614.84|616.14|613.64|616.94|615.54|615.44|613.64|78
1585047300000|2020-03-24 10:55:00|616.04|613.74|617.14|615.44|617.14|615.44|615.44|613.64|12
1585047600000|2020-03-24 11:00:00|618.14|615.54|617.84|615.54|618.94|616.34|617.54|615.44|19
1585047900000|2020-03-24 11:05:00|617.94|615.64|617.34|614.84|618.24|616.14|617.24|614.84|1
1585048200000|2020-03-24 11:10:00|617.44|614.94|618.64|616.04|619.74|617.24|617.44|614.94|24
1585048500000|2020-03-24 11:15:00|618.74|615.94|617.24|614.74|619.14|617.14|617.04|614.54|29
1585048800000|2020-03-24 11:20:00|617.14|614.64|617.84|615.24|618.24|616.74|617.14|614.54|36
1585049100000|2020-03-24 11:25:00|617.94|615.34|618.34|616.24|618.34|616.44|617.64|615.34|1
1585049400000|2020-03-24 11:30:00|618.54|616.14|618.54|616.44|619.64|617.64|618.04|616.14|17
1585049700000|2020-03-24 11:35:00|618.64|616.14|617.74|616.34|618.64|616.74|617.44|615.24|37
1585050000000|2020-03-24 11:40:00|617.64|616.24|618.04|615.44|618.24|616.24|617.04|614.64|17
1585050300000|2020-03-24 11:45:00|617.94|615.34|617.64|615.34|617.94|616.44|616.74|615.04|31
1585050600000|2020-03-24 11:50:00|617.14|615.44|618.44|615.84|618.74|616.44|617.14|615.34|62
1585050900000|2020-03-24 11:55:00|618.34|615.74|618.44|616.44|619.14|616.94|617.44|615.44|24
1585051200000|2020-03-24 12:00:00|618.34|617.24|618.34|616.44|618.94|617.64|618.34|616.44|48
1585051500000|2020-03-24 12:05:00|618.24|616.54|618.24|616.44|618.64|617.24|617.84|616.44|18
1585051800000|2020-03-24 12:10:00|618.34|616.34|617.94|615.74|618.54|616.44|617.44|615.74|73
1585052100000|2020-03-24 12:15:00|617.84|615.84|616.04|614.74|617.94|615.84|616.04|614.34|37
1585052400000|2020-03-24 12:20:00|617.74|614.84|617.54|615.54|617.74|615.94|616.34|614.74|32
1585052700000|2020-03-24 12:25:00|617.74|615.44|617.94|615.84|617.94|615.94|617.04|615.04|12
1585053000000|2020-03-24 12:30:00|617.84|615.74|616.24|614.84|617.84|616.04|616.24|614.54|13
1585053300000|2020-03-24 12:35:00|617.54|614.94|617.94|615.54|617.94|616.14|616.74|614.74|180
1585053600000|2020-03-24 12:40:00|618.03|615.63|618.03|616.03|618.03|616.53|617.73|615.63|3
1585053900000|2020-03-24 12:45:00|618.73|616.13|618.73|616.83|618.73|617.03|618.73|616.13|38
1585054200000|2020-03-24 12:50:00|618.53|616.73|621.13|617.73|621.13|617.73|617.63|616.23|182
1585054500000|2020-03-24 12:55:00|621.03|617.83|619.03|616.93|621.13|617.93|618.33|616.63|71
1585054800000|2020-03-24 13:00:00|618.23|617.03|619.13|617.13|619.23|618.03|617.93|616.13|40
1585055100000|2020-03-24 13:05:00|618.43|617.23|618.83|616.73|619.13|617.63|618.43|616.73|54
1585055400000|2020-03-24 13:10:00|618.63|616.83|620.93|619.13|621.83|619.43|618.63|616.83|191
1585055700000|2020-03-24 13:15:00|620.83|619.03|621.03|619.53|621.43|619.53|619.83|617.83|159
1585056000000|2020-03-24 13:20:00|621.43|620.03|622.63|621.03|622.93|621.03|621.43|620.03|266
1585056300000|2020-03-24 13:25:00|622.73|620.83|622.53|620.53|623.13|621.23|621.83|620.53|422
1585056600000|2020-03-24 13:30:00|622.63|620.63|623.53|622.23|624.23|622.23|621.63|620.63|261
1585056900000|2020-03-24 13:35:00|623.63|622.43|621.23|618.53|624.93|623.33|619.53|617.83|220
1585057200000|2020-03-24 13:40:00|621.33|618.63|618.83|616.83|622.33|619.63|618.83|616.53|62
1585057500000|2020-03-24 13:45:00|618.93|616.93|619.83|617.73|620.83|618.23|618.53|616.83|55
1585057800000|2020-03-24 13:50:00|619.73|618.23|620.23|617.33|621.03|618.83|618.83|617.23|47
1585058100000|2020-03-24 13:55:00|620.13|618.13|617.83|614.93|620.53|618.83|616.63|614.93|88
1585058400000|2020-03-24 14:00:00|617.93|615.03|618.33|616.43|618.73|617.23|617.53|614.93|65
1585058700000|2020-03-24 14:05:00|618.43|616.63|618.23|615.63|618.93|616.93|617.33|615.33|71
1585059000000|2020-03-24 14:10:00|618.13|616.33|618.13|615.83|618.33|616.33|617.13|615.13|55
1585059300000|2020-03-24 14:15:00|618.23|616.43|618.43|616.03|618.83|616.83|617.33|615.53|129
1585059600000|2020-03-24 14:20:00|618.33|616.83|619.53|617.43|619.53|617.53|617.63|615.93|75
1585059900000|2020-03-24 14:25:00|619.63|617.53|619.53|618.43|621.03|619.13|619.53|617.53|79
1585060200000|2020-03-24 14:30:00|619.43|618.13|618.33|615.93|619.83|618.53|617.93|615.93|48
1585060500000|2020-03-24 14:35:00|618.13|616.03|620.83|618.53|621.13|619.03|617.53|615.93|69
1585060800000|2020-03-24 14:40:00|620.93|619.13|620.43|619.13|620.93|619.83|619.73|617.93|173
1585061100000|2020-03-24 14:45:00|620.53|619.33|619.83|618.13|620.83|619.33|619.73|617.23|141
1585061400000|2020-03-24 14:50:00|619.73|618.23|620.43|618.33|620.73|619.53|619.73|618.23|102
1585061700000|2020-03-24 14:55:00|620.33|618.43|621.33|619.73|621.33|619.83|620.23|618.43|154
1585062000000|2020-03-24 15:00:00|621.23|619.83|621.03|619.73|621.33|620.23|620.83|619.73|159
1585062300000|2020-03-24 15:05:00|620.83|619.83|620.33|619.03|621.23|619.83|620.13|619.03|303
1585062600000|2020-03-24 15:10:00|620.23|619.13|620.23|619.03|621.43|619.93|620.13|619.03|207
1585062900000|2020-03-24 15:15:00|620.33|619.13|623.92|621.92|623.92|621.92|619.93|618.63|386
1585063200000|2020-03-24 15:20:00|623.9|621.9|623.92|621.92|624.89|622.89|623.64|621.64|0
1585063500000|2020-03-24 15:25:00|623.91|621.91|624.03|622.03|625.32|623.32|623.91|621.91|2817
1585063800000|2020-03-24 15:30:00|624.06|622.06|623.84|621.84|624.58|622.58|622.82|620.82|1560
1585064100000|2020-03-24 15:35:00|623.97|621.97|625.74|623.74|625.76|623.76|623.97|621.97|129
1585064400000|2020-03-24 15:40:00|625.75|623.75|624.77|622.77|626.16|624.16|624.73|622.73|0
1585064700000|2020-03-24 15:45:00|624.78|622.78|624.4|622.4|625.95|623.95|623.76|621.76|0
1585065000000|2020-03-24 15:50:00|624.41|622.41|624.61|622.61|625.62|623.62|623.48|621.48|0
1585065300000|2020-03-24 15:55:00|624.63|622.63|628.02|626.02|628.03|626.03|624.55|622.55|0
1585065600000|2020-03-24 16:00:00|628.01|626.01|628.23|626.23|629.04|627.04|627.73|625.73|0
1585065900000|2020-03-24 16:05:00|628.22|626.22|627.75|625.75|628.46|626.46|626.71|624.71|0
1585066200000|2020-03-24 16:10:00|627.77|625.77|626.42|624.42|628.21|626.21|625.49|623.49|0
1585066500000|2020-03-24 16:15:00|626.41|624.41|627.35|625.35|627.79|625.79|625.91|623.91|0
1585066800000|2020-03-24 16:20:00|627.34|625.34|628.11|626.11|628.2|626.2|627.08|625.08|0
1585067100000|2020-03-24 16:25:00|628.1|626.1|632.63|630.63|633.41|631.41|628.1|626.1|0
1585067400000|2020-03-24 16:30:00|632.62|630.62|637.27|635.27|637.27|635.27|630.55|628.55|0
1585067700000|2020-03-24 16:35:00|637.4|635.4|636.28|634.28|637.6|635.6|633.43|631.43|0
1585068000000|2020-03-24 16:40:00|636.26|634.26|634.51|632.51|636.85|634.85|633.5|631.5|0
1585068300000|2020-03-24 16:45:00|634.45|632.45|632.3|630.3|634.45|632.45|632.2|630.2|0
1585068600000|2020-03-24 16:50:00|632.31|630.31|632.63|630.63|633.68|631.68|631.63|629.63|0
1585068900000|2020-03-24 16:55:00|632.5|630.5|629.89|627.89|633.34|631.34|629.7|627.7|0
1585069200000|2020-03-24 17:00:00|629.95|627.95|630|628|631.93|629.93|629.68|627.68|0
1585069500000|2020-03-24 17:05:00|629.94|627.94|626.6|624.6|629.94|627.94|625.96|623.96|0
1585069800000|2020-03-24 17:10:00|626.59|624.59|628.41|626.41|628.81|626.81|626.08|624.08|0
1585070100000|2020-03-24 17:15:00|628.35|626.35|628.6|626.6|628.98|626.98|627.48|625.48|0
1585070400000|2020-03-24 17:20:00|628.61|626.61|626.86|624.86|628.61|626.61|625.84|623.84|0
1585070700000|2020-03-24 17:25:00|626.84|624.84|627.61|625.61|628.42|626.42|625.94|623.94|0
1585071000000|2020-03-24 17:30:00|627.6|625.6|628.85|626.85|629.65|627.65|627.45|625.45|0
1585071300000|2020-03-24 17:35:00|628.84|626.84|630.64|628.64|631.13|629.13|628.6|626.6|0
1585071600000|2020-03-24 17:40:00|630.65|628.65|630.07|628.07|631.07|629.07|628.68|626.68|0
1585071900000|2020-03-24 17:45:00|630.01|628.01|628.43|626.43|630.74|628.74|628.15|626.15|0
1585072200000|2020-03-24 17:50:00|628.42|626.42|626.85|624.85|628.64|626.64|625.96|623.96|0
1585072500000|2020-03-24 17:55:00|626.91|624.91|626.19|624.19|627.18|625.18|625.62|623.62|0
1585072800000|2020-03-24 18:00:00|626.32|624.32|625.01|623.01|627.66|625.66|624.8|622.8|0
1585073100000|2020-03-24 18:05:00|624.99|622.99|623.66|621.66|625.44|623.44|623.64|621.64|0
1585073400000|2020-03-24 18:10:00|623.65|621.65|624.39|622.39|625.17|623.17|622.85|620.85|0
1585073700000|2020-03-24 18:15:00|624.33|622.33|625.42|623.42|626.84|624.84|623.73|621.73|0
1585074000000|2020-03-24 18:20:00|625.44|623.44|626.92|624.92|626.92|624.92|624.57|622.57|0
1585074300000|2020-03-24 18:25:00|626.93|624.93|626.32|624.32|627.44|625.44|625.7|623.7|0
1585074600000|2020-03-24 18:30:00|626.29|624.29|625.75|623.75|626.34|624.34|624.77|622.77|0
1585074900000|2020-03-24 18:35:00|625.77|623.77|627.94|625.94|628.32|626.32|625.77|623.77|0
1585075200000|2020-03-24 18:40:00|627.93|625.93|626.68|624.68|628.17|626.17|626.41|624.41|0
1585075500000|2020-03-24 18:45:00|626.7|624.7|625.1|623.1|627.34|625.34|624.71|622.71|0
1585075800000|2020-03-24 18:50:00|625.08|623.08|626.63|624.63|627.33|625.33|624.85|622.85|0
1585076100000|2020-03-24 18:55:00|626.57|624.57|628.83|626.83|628.85|626.85|626.15|624.15|0
1585076400000|2020-03-24 19:00:00|628.82|626.82|629.22|627.22|629.47|627.47|628.31|626.31|0
1585076700000|2020-03-24 19:05:00|629.2|627.2|631.71|629.71|631.75|629.75|629.11|627.11|0
1585077000000|2020-03-24 19:10:00|631.65|629.65|632.53|630.53|632.6|630.6|630.56|628.56|0
1585077300000|2020-03-24 19:15:00|632.59|630.59|630.92|628.92|632.86|630.86|629.94|627.94|0
1585077600000|2020-03-24 19:20:00|630.91|628.91|630.51|628.51|631.16|629.16|629.81|627.81|0
1585077900000|2020-03-24 19:25:00|630.52|628.52|631.23|629.23|631.65|629.65|629.99|627.99|0
1585078200000|2020-03-24 19:30:00|631.24|629.24|631.74|629.74|633.02|631.02|630.6|628.6|0
1585078500000|2020-03-24 19:35:00|631.73|629.73|632.79|630.79|633.07|631.07|630.55|628.55|0
1585078800000|2020-03-24 19:40:00|632.76|630.76|632.96|630.96|633.84|631.84|632.58|630.58|0
1585079100000|2020-03-24 19:45:00|632.94|630.94|630.1|628.1|633.44|631.44|629.42|627.42|0
1585079400000|2020-03-24 19:50:00|630.03|628.03|633.09|631.09|633.28|631.28|630.03|628.03|0
1585079700000|2020-03-24 19:55:00|633.08|631.08|634.74|632.74|634.76|632.76|632.03|630.03|0
1585080000000|2020-03-24 20:00:00|634.8|632.8|632.29|630.29|634.8|632.8|631.49|629.49|0
1585080300000|2020-03-24 20:05:00|632.36|630.36|634.5|632.5|634.73|632.73|631.96|629.96|0
1585080600000|2020-03-24 20:10:00|634.48|632.48|633.83|631.83|634.57|632.57|633.28|631.28|0
1585080900000|2020-03-24 20:15:00|633.77|631.77|634.6|632.6|634.6|632.6|633.66|631.66|0
1585081200000|2020-03-24 20:20:00|634.66|632.66|631.96|629.96|634.79|632.79|631.96|629.96|0
1585081500000|2020-03-24 20:25:00|632.02|630.02|634.03|632.03|634.22|632.22|631.96|629.96|0
1585081800000|2020-03-24 20:30:00|633.99|631.99|633.58|631.58|634.03|632.03|632.1|630.1|0
1585082100000|2020-03-24 20:35:00|633.59|631.59|634.47|632.47|634.47|632.47|633.36|631.36|0
1585082400000|2020-03-24 20:40:00|634.46|632.46|635.44|633.44|635.44|633.44|634.07|632.07|0
1585082700000|2020-03-24 20:45:00|635.43|633.43|634.83|632.83|635.43|633.43|634.48|632.48|0
1585083000000|2020-03-24 20:50:00|634.89|632.89|635.14|633.14|635.14|633.14|634.89|632.89|0
1585083300000|2020-03-24 20:55:00|635.15|633.15|634.87|632.87|635.16|633.16|634.61|632.61|0
1585083600000|2020-03-24 21:00:00|634.71|632.71|634.06|632.06|635.04|633.04|633.69|631.69|0
1585083900000|2020-03-24 21:05:00|634.01|632.01|632.59|630.59|634.01|632.01|632.39|630.39|0
1585084200000|2020-03-24 21:10:00|632.64|630.64|632.87|630.87|633.29|631.29|632.52|630.52|0
1585084500000|2020-03-24 21:15:00|633.15|631.15|632.71|630.71|633.2|631.2|632.55|630.55|0
1585084800000|2020-03-24 21:20:00|632.67|630.67|632.53|630.53|632.74|630.74|632.43|630.43|0
1585085100000|2020-03-24 21:25:00|632.57|630.57|632.52|630.52|632.67|630.67|632.38|630.38|0
1585085400000|2020-03-24 21:30:00|632.45|630.45|632.08|630.08|632.46|630.46|632.08|630.08|0
1585085700000|2020-03-24 21:35:00|632.09|630.09|632.08|630.08|632.32|630.32|632.04|630.04|0
1585086000000|2020-03-24 21:40:00|632.09|630.09|632.59|630.59|632.59|630.59|631.95|629.95|0
1585086300000|2020-03-24 21:45:00|632.87|630.87|632.87|630.87|633.39|631.39|632.85|630.85|0
1585086600000|2020-03-24 21:50:00|633.08|631.08|633.25|631.25|633.29|631.29|632.87|630.87|0
1585086900000|2020-03-24 21:55:00|633.1|631.1|634.06|632.06|634.06|632.06|633.06|631.06|0
1585087200000|2020-03-24 22:00:00|634.07|632.07|633.37|631.37|634.77|632.77|630.7|628.7|0
1585087500000|2020-03-24 22:05:00|633.56|631.56|636.34|634.34|636.83|634.83|633.35|631.35|0
1585087800000|2020-03-24 22:10:00|636.38|634.38|637.16|635.16|638.06|636.06|635.42|633.42|0
1585088100000|2020-03-24 22:15:00|637.2|635.2|637.2|635.2|637.45|635.45|636.2|634.2|0
1585088400000|2020-03-24 22:20:00|637.24|635.24|638.06|636.06|638.06|636.06|636.37|634.37|0
1585088700000|2020-03-24 22:25:00|638.08|636.08|639.58|637.58|640.81|638.81|638.08|636.08|0
1585089000000|2020-03-24 22:30:00|639.77|637.77|641.4|639.4|642.61|640.61|639.77|637.77|0
1585089300000|2020-03-24 22:35:00|641.41|639.41|639.55|637.55|642.06|640.06|638.82|636.82|0
1585089600000|2020-03-24 22:40:00|639.52|637.52|638.6|636.6|639.55|637.55|637.7|635.7|0
1585089900000|2020-03-24 22:45:00|638.53|636.53|639.99|637.99|640.62|638.62|638.48|636.48|0
1585090200000|2020-03-24 22:50:00|639.96|637.96|641.17|639.17|641.51|639.51|638.74|636.74|0
1585090500000|2020-03-24 22:55:00|641.21|639.21|639.06|637.06|641.55|639.55|638.73|636.73|0
1585090800000|2020-03-24 23:00:00|639.04|637.04|637.88|635.88|639.05|637.05|637.54|635.54|0
1585091100000|2020-03-24 23:05:00|637.9|635.9|636.22|634.22|638.26|636.26|635.51|633.51|0
1585091400000|2020-03-24 23:10:00|636.2|634.2|636.99|634.99|637.2|635.2|635.32|633.32|0
1585091700000|2020-03-24 23:15:00|637|635|633.08|631.08|637.65|635.65|632.81|630.81|0
1585092000000|2020-03-24 23:20:00|633.17|631.17|633.51|631.51|635.12|633.12|633.09|631.09|0
1585092300000|2020-03-24 23:25:00|633.5|631.5|634.35|632.35|634.39|632.39|632.19|630.19|0
1585092600000|2020-03-24 23:30:00|634.37|632.37|632.59|630.59|634.67|632.67|632.38|630.38|0
1585092900000|2020-03-24 23:35:00|632.6|630.6|632.19|630.19|633.68|631.68|631.75|629.75|0
1585093200000|2020-03-24 23:40:00|632.21|630.21|630.18|628.18|632.62|630.62|629.81|627.81|0
1585093500000|2020-03-24 23:45:00|630.19|628.19|629.23|627.23|630.73|628.73|626.87|624.87|0
1585093800000|2020-03-24 23:50:00|629.26|627.26|627.38|625.38|630.5|628.5|627.33|625.33|0
1585094100000|2020-03-24 23:55:00|627.4|625.4|629.43|627.43|629.77|627.77|626.89|624.89|0
1585094400000|2020-03-25 00:00:00|629.39|627.39|629.08|627.08|629.82|627.82|627.64|625.64|0
1585094700000|2020-03-25 00:05:00|629.11|627.11|627.64|625.64|629.41|627.41|626.1|624.1|0
1585095000000|2020-03-25 00:10:00|627.63|625.63|629.3|627.3|629.62|627.62|626.86|624.86|0
1585095300000|2020-03-25 00:15:00|629.33|627.33|632.62|630.62|633.12|631.12|628.72|626.72|0
1585095600000|2020-03-25 00:20:00|632.59|630.59|633.31|631.31|634.47|632.47|632.51|630.51|0
1585095900000|2020-03-25 00:25:00|633.34|631.34|631.42|629.42|634.17|632.17|631.32|629.32|0
1585096200000|2020-03-25 00:30:00|631.43|629.43|630.22|628.22|631.54|629.54|629.6|627.6|0
1585096500000|2020-03-25 00:35:00|630.19|628.19|628.22|626.22|630.41|628.41|628.2|626.2|0
1585096800000|2020-03-25 00:40:00|628.02|626.02|626.27|624.27|629.1|627.1|625.86|623.86|0
1585097100000|2020-03-25 00:45:00|626.26|624.26|626.86|624.86|627.98|625.98|625.88|623.88|0
1585097400000|2020-03-25 00:50:00|626.84|624.84|627.69|625.69|628.94|626.94|626.65|624.65|0
1585097700000|2020-03-25 00:55:00|627.62|625.62|626.47|624.47|628.44|626.44|626.26|624.26|0
1585098000000|2020-03-25 01:00:00|626.46|624.46|628.09|626.09|628.19|626.19|626.45|624.45|0
1585098300000|2020-03-25 01:05:00|628.11|626.11|629.64|627.64|629.85|627.85|628.1|626.1|0
1585098600000|2020-03-25 01:10:00|629.63|627.63|628.35|626.35|629.63|627.63|627.1|625.1|0
1585098900000|2020-03-25 01:15:00|628.36|626.36|628.56|626.56|628.56|626.56|626.24|624.24|0
1585099200000|2020-03-25 01:20:00|628.57|626.57|630.01|628.01|630.11|628.11|627.66|625.66|0
1585099500000|2020-03-25 01:25:00|630.02|628.02|631.04|629.04|631.12|629.12|629.75|627.75|0
1585099800000|2020-03-25 01:30:00|631.07|629.07|631.47|629.47|633.01|631.01|630.79|628.79|0
1585100100000|2020-03-25 01:35:00|631.44|629.44|631.17|629.17|631.71|629.71|630.3|628.3|0
1585100400000|2020-03-25 01:40:00|631.16|629.16|631.61|629.61|632.44|630.44|630.86|628.86|0
1585100700000|2020-03-25 01:45:00|631.67|629.67|631.93|629.93|631.93|629.93|629.82|627.82|0
1585101000000|2020-03-25 01:50:00|631.92|629.92|632.15|630.15|633.29|631.29|631.9|629.9|0
1585101300000|2020-03-25 01:55:00|632.16|630.16|630.33|628.33|632.35|630.35|629.73|627.73|0
1585101600000|2020-03-25 02:00:00|630.32|628.32|631.74|629.74|631.74|629.74|629.8|627.8|0
1585101900000|2020-03-25 02:05:00|631.8|629.8|630.2|628.2|632.05|630.05|630.2|628.2|0
1585102200000|2020-03-25 02:10:00|630.19|628.19|629.26|627.26|630.39|628.39|628.96|626.96|0
1585102500000|2020-03-25 02:15:00|629.27|627.27|630.49|628.49|631.19|629.19|629.27|627.27|0
1585102800000|2020-03-25 02:20:00|630.5|628.5|628.48|626.48|630.59|628.59|628.26|626.26|0
1585103100000|2020-03-25 02:25:00|628.49|626.49|628.12|626.12|629.11|627.11|627.95|625.95|0
1585103400000|2020-03-25 02:30:00|628.13|626.13|627.1|625.1|628.23|626.23|626.91|624.91|0
1585103700000|2020-03-25 02:35:00|627.09|625.09|627.89|625.89|628.56|626.56|626.85|624.85|0
1585104000000|2020-03-25 02:40:00|627.92|625.92|628.71|626.71|629.22|627.22|627.92|625.92|0
1585104300000|2020-03-25 02:45:00|628.74|626.74|629.48|627.48|629.5|627.5|628.59|626.59|0
1585104600000|2020-03-25 02:50:00|629.47|627.47|629.74|627.74|629.83|627.83|628.37|626.37|0
1585104900000|2020-03-25 02:55:00|629.79|627.79|631.17|629.17|631.8|629.8|629.51|627.51|0
1585105200000|2020-03-25 03:00:00|631.16|629.16|631.67|629.67|632.24|630.24|630.86|628.86|0
1585105500000|2020-03-25 03:05:00|631.64|629.64|633.4|631.4|633.66|631.66|631.56|629.56|0
1585105800000|2020-03-25 03:10:00|633.33|631.33|631.66|629.66|633.45|631.45|631.66|629.66|0
1585106100000|2020-03-25 03:15:00|631.63|629.63|630.91|628.91|631.73|629.73|630.78|628.78|0
1585106400000|2020-03-25 03:20:00|630.92|628.92|628.78|626.78|631.13|629.13|628.46|626.46|0
1585106700000|2020-03-25 03:25:00|628.79|626.79|628.2|626.2|628.96|626.96|628.08|626.08|0
1585107000000|2020-03-25 03:30:00|628.23|626.23|628.48|626.48|629.45|627.45|628.23|626.23|0
1585107300000|2020-03-25 03:35:00|628.51|626.51|629.12|627.12|629.13|627.13|628.23|626.23|0
1585107600000|2020-03-25 03:40:00|629.13|627.13|628.88|626.88|629.13|627.13|628.08|626.08|0
1585107900000|2020-03-25 03:45:00|628.87|626.87|630.19|628.19|630.81|628.81|628.77|626.77|0
1585108200000|2020-03-25 03:50:00|630.2|628.2|630.12|628.12|631.17|629.17|629.69|627.69|0
1585108500000|2020-03-25 03:55:00|630.13|628.13|630.46|628.46|631.24|629.24|629.91|627.91|0
1585108800000|2020-03-25 04:00:00|630.45|628.45|629.94|627.94|631|629|629.9|627.9|0
1585109100000|2020-03-25 04:05:00|630|628|631.12|629.12|631.32|629.32|629.93|627.93|0
1585109400000|2020-03-25 04:10:00|631.13|629.13|630.49|628.49|631.37|629.37|630.14|628.14|0
1585109700000|2020-03-25 04:15:00|630.51|628.51|629.86|627.86|630.59|628.59|629.76|627.76|0
1585110000000|2020-03-25 04:20:00|629.85|627.85|628.93|626.93|630.07|628.07|628.59|626.59|0
1585110300000|2020-03-25 04:25:00|628.96|626.96|627|625|629.05|627.05|626.77|624.77|0
1585110600000|2020-03-25 04:30:00|626.99|624.99|626.56|624.56|627.84|625.84|626.12|624.12|0
1585110900000|2020-03-25 04:35:00|626.53|624.53|626.94|624.94|627.71|625.71|626.39|624.39|0
1585111200000|2020-03-25 04:40:00|626.93|624.93|625.19|623.19|627.57|625.57|624.99|622.99|0
1585111500000|2020-03-25 04:45:00|625.18|623.18|626.34|624.34|626.34|624.34|624.43|622.43|0
1585111800000|2020-03-25 04:50:00|626.37|624.37|627.65|625.65|628.11|626.11|625.19|623.19|0
1585112100000|2020-03-25 04:55:00|627.66|625.66|634.91|632.91|637.12|635.12|627.29|625.29|0
1585112400000|2020-03-25 05:00:00|634.88|632.88|632.03|630.03|637.31|635.31|629.89|627.89|0
1585112700000|2020-03-25 05:05:00|632.01|630.01|635.14|633.14|637.3|635.3|631.74|629.74|0
1585113000000|2020-03-25 05:10:00|635.12|633.12|634.08|632.08|637.28|635.28|632.88|630.88|0
1585113300000|2020-03-25 05:15:00|634.09|632.09|626.61|624.61|634.1|632.1|626.61|624.61|0
1585113600000|2020-03-25 05:20:00|626.59|624.59|629.61|627.61|631.59|629.59|626.52|624.52|0
1585113900000|2020-03-25 05:25:00|629.62|627.62|633.63|631.63|633.96|631.96|628.16|626.16|0
1585114200000|2020-03-25 05:30:00|633.62|631.62|631.19|629.19|633.64|631.64|630.76|628.76|0
1585114500000|2020-03-25 05:35:00|631.18|629.18|634.37|632.37|635.66|633.66|630.8|628.8|0
1585114800000|2020-03-25 05:40:00|634.36|632.36|635.65|633.65|637.47|635.47|633.9|631.9|0
1585115100000|2020-03-25 05:45:00|635.67|633.67|635.36|633.36|636.67|634.67|634.44|632.44|0
1585115400000|2020-03-25 05:50:00|635.33|633.33|637.25|635.25|638.09|636.09|635.26|633.26|0
1585115700000|2020-03-25 05:55:00|637.27|635.27|640.27|638.27|640.34|638.34|637.2|635.2|0
1585116000000|2020-03-25 06:00:00|640.2|638.2|639.77|637.77|643.53|641.53|637.95|635.95|0
1585116300000|2020-03-25 06:05:00|639.82|637.82|638.1|636.1|640.37|638.37|637.12|635.12|0
1585116600000|2020-03-25 06:10:00|638.11|636.11|637.82|635.82|639.59|637.59|636.64|634.64|0
1585116900000|2020-03-25 06:15:00|637.83|635.83|635.08|633.08|638.54|636.54|633.76|631.76|0
1585117200000|2020-03-25 06:20:00|635.09|633.09|636.2|634.2|636.2|634.2|634.66|632.66|0
1585117500000|2020-03-25 06:25:00|636.21|634.21|639.51|637.51|639.69|637.69|635.73|633.73|0
1585117800000|2020-03-25 06:30:00|639.54|637.54|639.18|637.18|640.39|638.39|638.85|636.85|0
1585118100000|2020-03-25 06:35:00|639.17|637.17|639|637|639.17|637.17|637.77|635.77|0
1585118400000|2020-03-25 06:40:00|639.01|637.01|640.92|638.92|641.99|639.99|638.79|636.79|0
1585118700000|2020-03-25 06:45:00|640.9|638.9|640.5|638.5|641.52|639.52|639.93|637.93|0
1585119000000|2020-03-25 06:50:00|640.51|638.51|640.23|638.23|641.29|639.29|639.01|637.01|0
1585119300000|2020-03-25 06:55:00|640.25|638.25|640.03|638.03|640.37|638.37|638.35|636.35|0
1585119600000|2020-03-25 07:00:00|640.04|638.04|640.22|638.22|640.41|638.41|638.35|636.35|0
1585119900000|2020-03-25 07:05:00|640.21|638.21|641.96|639.96|642.65|640.65|640.21|638.21|0
1585120200000|2020-03-25 07:10:00|641.95|639.95|644.13|642.13|644.13|642.13|640.44|638.44|0
1585120500000|2020-03-25 07:15:00|644.12|642.12|643.6|641.6|644.13|642.13|642.44|640.44|0
1585120800000|2020-03-25 07:20:00|643.59|641.59|645.24|643.24|645.24|643.24|642.69|640.69|0
1585121100000|2020-03-25 07:25:00|645.18|643.18|647.24|645.24|648.77|646.77|645.04|643.04|0
1585121400000|2020-03-25 07:30:00|647.26|645.26|646.6|644.6|648.25|646.25|645.77|643.77|0
1585121700000|2020-03-25 07:35:00|646.61|644.61|648.88|646.88|649.51|647.51|645.99|643.99|0
1585122000000|2020-03-25 07:40:00|648.94|646.94|651.25|649.25|651.4|649.4|648.69|646.69|0
1585122300000|2020-03-25 07:45:00|651.19|649.19|651.2|649.2|651.65|649.65|650.56|648.56|0
1585122600000|2020-03-25 07:50:00|651.19|649.19|651.75|649.75|652.37|650.37|650.22|648.22|0
1585122900000|2020-03-25 07:55:00|651.74|649.74|653.39|651.39|653.79|651.79|650.66|648.66|0
1585123200000|2020-03-25 08:00:00|653.33|651.33|632.33|629.53|653.34|651.34|632.33|629.53|325
1585123500000|2020-03-25 08:05:00|632.03|629.73|630.83|629.73|635.93|632.13|630.73|628.63|373
1585123800000|2020-03-25 08:10:00|632.63|629.83|628.53|626.63|632.63|630.43|627.63|626.23|176
1585124100000|2020-03-25 08:15:00|628.03|626.73|625.33|623.13|628.13|627.03|624.13|622.23|114
1585124400000|2020-03-25 08:20:00|625.23|622.43|628.23|625.83|629.03|627.63|624.03|622.23|91
1585124700000|2020-03-25 08:25:00|628.13|625.93|630.33|629.03|631.23|629.03|627.23|625.83|156
1585125000000|2020-03-25 08:30:00|630.23|629.33|630.43|627.13|631.33|629.53|628.53|626.53|85
1585125300000|2020-03-25 08:35:00|630.53|627.23|630.63|627.83|630.83|628.93|629.43|626.43|37
1585125600000|2020-03-25 08:40:00|630.46|627.66|629.96|627.06|630.66|628.66|627.96|626.46|37
1585125900000|2020-03-25 08:45:00|629.86|627.16|631.66|629.36|631.66|629.96|628.46|626.86|122
1585126200000|2020-03-25 08:50:00|631.56|629.46|630.46|628.16|632.16|629.56|630.06|627.06|33
1585126500000|2020-03-25 08:55:00|631.66|628.26|631.46|628.56|632.06|630.56|629.66|628.26|48
1585126800000|2020-03-25 09:00:00|631.56|628.86|634.26|631.66|634.96|633.26|631.46|628.86|67
1585127100000|2020-03-25 09:05:00|634.16|631.56|637.26|634.36|637.26|634.56|632.76|631.46|92
1585127400000|2020-03-25 09:10:00|637.36|634.46|635.86|633.86|637.36|634.76|634.56|632.46|65
1585127700000|2020-03-25 09:15:00|635.66|633.96|635.16|634.06|635.86|634.16|634.96|633.86|12
1585128000000|2020-03-25 09:20:00|635.06|633.86|634.56|633.36|635.16|634.06|634.46|633.36|42
1585128300000|2020-03-25 09:25:00|635.16|633.46|635.36|633.36|636.26|634.46|634.56|633.36|17
1585128600000|2020-03-25 09:30:00|635.16|633.46|634.26|632.06|636.56|633.86|634.16|632.06|109
1585128900000|2020-03-25 09:35:00|634.36|631.76|632.56|631.36|634.56|631.76|631.86|629.76|68
1585129200000|2020-03-25 09:40:00|632.46|631.46|630.16|625.46|633.46|631.46|629.26|625.16|144
1585129500000|2020-03-25 09:45:00|630.06|625.56|628.76|626.86|630.46|628.36|628.66|624.46|57
1585129800000|2020-03-25 09:50:00|628.66|625.86|628.76|624.96|630.36|627.66|626.66|623.66|93
1585130100000|2020-03-25 09:55:00|628.66|625.06|627.36|626.06|628.76|626.06|625.96|623.86|40
1585130400000|2020-03-25 10:00:00|627.26|626.16|626.36|623.56|627.46|626.26|626.16|623.56|88
1585130700000|2020-03-25 10:05:00|626.26|623.76|623.16|620.26|626.36|623.86|623.16|620.26|19
1585131000000|2020-03-25 10:10:00|623.06|620.36|619.36|618.16|623.16|620.36|619.26|617.16|233
1585131300000|2020-03-25 10:15:00|620.56|618.06|618.36|617.26|621.86|619.96|617.56|615.86|128
1585131600000|2020-03-25 10:20:00|618.16|615.76|617.06|614.46|618.26|616.16|615.66|613.26|168
1585131900000|2020-03-25 10:25:00|617.16|613.86|616.66|613.76|617.56|615.56|614.56|613.26|131
1585132200000|2020-03-25 10:30:00|616.56|613.66|617.36|614.56|617.56|615.96|615.06|612.66|69
1585132500000|2020-03-25 10:35:00|617.46|614.66|616.46|615.36|617.46|616.16|615.16|613.76|24
1585132800000|2020-03-25 10:40:00|616.66|615.46|614.96|612.16|617.16|615.46|614.06|612.16|72
1585133100000|2020-03-25 10:45:00|614.86|612.26|613.96|611.66|614.96|613.16|612.86|610.56|8
1585133400000|2020-03-25 10:50:00|613.86|611.86|608.96|607.36|613.86|612.06|608.06|606.86|146
1585133700000|2020-03-25 10:55:00|608.86|607.26|610.36|608.96|610.56|609.46|608.36|606.96|116
1585134000000|2020-03-25 11:00:00|610.26|609.26|615.16|612.86|615.26|613.26|610.26|608.26|116
1585134300000|2020-03-25 11:05:00|615.26|613.06|616.76|613.86|618.56|616.86|615.06|613.06|104
1585134600000|2020-03-25 11:10:00|616.66|613.96|616.86|615.66|617.26|615.66|614.06|612.16|53
1585134900000|2020-03-25 11:15:00|616.96|614.26|617.06|614.36|617.06|614.96|615.26|613.06|42
1585135200000|2020-03-25 11:20:00|617.26|614.26|620.16|618.56|620.16|618.56|616.76|614.26|40
1585135500000|2020-03-25 11:25:00|619.56|618.46|620.86|618.56|621.06|619.86|619.46|617.56|172
1585135800000|2020-03-25 11:30:00|621.86|618.66|616.16|614.26|621.96|619.86|616.16|614.26|205
1585136100000|2020-03-25 11:35:00|615.66|614.16|620.36|618.46|621.26|619.56|615.66|614.06|26
1585136400000|2020-03-25 11:40:00|621.46|618.56|622.56|621.26|624.06|622.26|620.66|618.46|107
1585136700000|2020-03-25 11:45:00|622.46|621.36|623.86|622.36|624.66|622.56|622.46|620.76|102
1585137000000|2020-03-25 11:50:00|623.76|622.46|623.36|621.06|623.86|622.46|621.76|620.46|258
1585137300000|2020-03-25 11:55:00|621.96|621.26|623.46|621.06|623.46|621.46|621.16|619.06|131
1585137600000|2020-03-25 12:00:00|623.26|621.16|623.86|621.56|623.86|622.26|621.56|620.26|43
1585137900000|2020-03-25 12:05:00|623.66|621.46|622.36|620.26|623.66|621.96|621.86|620.26|21
1585138200000|2020-03-25 12:10:00|622.46|620.46|619.36|617.66|623.06|620.96|619.36|617.36|43
1585138500000|2020-03-25 12:15:00|619.46|617.76|619.76|617.66|620.56|619.46|619.46|617.46|28
1585138800000|2020-03-25 12:20:00|619.96|617.56|619.26|616.56|620.66|619.46|618.96|616.36|19
1585139100000|2020-03-25 12:25:00|619.46|616.66|619.06|616.36|619.56|617.66|617.06|615.96|35
1585139400000|2020-03-25 12:30:00|619.16|616.46|619.76|616.96|619.96|618.46|618.56|616.46|11
1585139700000|2020-03-25 12:35:00|619.86|617.06|618.26|617.16|620.66|619.16|617.46|615.76|24
1585140000000|2020-03-25 12:40:00|618.21|617.11|620.11|617.31|620.61|619.01|618.21|616.91|10
1585140300000|2020-03-25 12:45:00|620.21|617.41|618.01|616.11|620.41|617.81|618.01|616.11|23
1585140600000|2020-03-25 12:50:00|618.11|616.31|619.21|618.11|619.81|618.21|618.11|616.11|7
1585140900000|2020-03-25 12:55:00|620.31|618.01|621.11|618.71|621.81|620.01|620.31|617.31|36
1585141200000|2020-03-25 13:00:00|621.21|618.91|621.11|620.01|621.51|620.21|619.81|618.31|45
1585141500000|2020-03-25 13:05:00|621.01|619.11|621.61|620.11|621.61|620.11|619.01|617.91|37
1585141800000|2020-03-25 13:10:00|621.71|620.21|623.21|620.91|623.71|622.41|620.81|619.21|61
1585142100000|2020-03-25 13:15:00|623.11|621.01|623.51|622.21|623.61|622.41|621.81|620.01|60
1585142400000|2020-03-25 13:20:00|624.11|622.31|623.31|620.51|624.41|622.81|622.51|620.51|20
1585142700000|2020-03-25 13:25:00|623.21|620.61|623.11|620.81|624.31|622.71|622.41|620.51|28
1585143000000|2020-03-25 13:30:00|623.01|620.91|625.11|622.31|625.11|623.51|621.31|619.11|45
1585143300000|2020-03-25 13:35:00|625.01|622.21|627.81|625.61|627.81|625.71|623.81|621.31|99
1585143600000|2020-03-25 13:40:00|628.41|625.71|627.01|624.51|628.51|626.81|625.21|623.41|83
1585143900000|2020-03-25 13:45:00|626.91|624.61|625.31|623.71|627.01|625.11|624.21|622.91|71
1585144200000|2020-03-25 13:50:00|625.41|623.91|621.21|619.01|625.51|624.31|620.31|618.71|73
1585144500000|2020-03-25 13:55:00|623.11|619.11|622.21|619.31|624.71|622.11|620.81|618.91|70
1585144800000|2020-03-25 14:00:00|622.11|619.21|619.31|616.41|622.71|620.31|618.21|616.41|116
1585145100000|2020-03-25 14:05:00|619.41|616.51|620.71|619.11|621.31|619.11|618.81|616.51|47
1585145400000|2020-03-25 14:10:00|620.81|619.21|619.41|617.61|621.01|619.71|617.61|616.41|23
1585145700000|2020-03-25 14:15:00|620.11|617.21|619.21|617.01|620.41|619.21|617.91|616.41|46
1585146000000|2020-03-25 14:20:00|619.11|617.31|621.31|619.61|621.41|619.61|618.91|616.51|64
1585146300000|2020-03-25 14:25:00|621.41|620.21|620.31|618.91|621.51|620.21|619.01|616.71|34
1585146600000|2020-03-25 14:30:00|622.01|619.01|623.61|620.71|623.91|622.21|622.01|619.01|30
1585146900000|2020-03-25 14:35:00|623.71|621.01|625.11|623.31|625.91|623.31|622.81|620.71|38
1585147200000|2020-03-25 14:40:00|625.21|623.41|626.21|623.61|626.81|625.51|624.91|622.71|20
1585147500000|2020-03-25 14:45:00|625.11|623.71|626.21|624.51|626.21|624.51|625.11|622.81|53
1585147800000|2020-03-25 14:50:00|627.31|624.61|627.81|626.21|628.21|626.31|627.21|624.61|23
1585148100000|2020-03-25 14:55:00|627.71|624.71|628.21|626.81|628.21|627.11|627.21|622.21|12
1585148400000|2020-03-25 15:00:00|630.01|627.01|627.91|626.31|630.01|627.41|627.81|620.41|40
1585148700000|2020-03-25 15:05:00|628.51|626.41|630.31|628.91|630.61|629.51|628.51|625.91|129
1585149000000|2020-03-25 15:10:00|630.69|629.29|629.69|627.99|630.89|629.49|628.49|626.19|143
1585149300000|2020-03-25 15:15:00|629.59|627.59|633|631|633.01|631.01|628.99|627.59|79
1585149600000|2020-03-25 15:20:00|632.94|630.94|630.96|628.96|633.29|631.29|629.96|627.96|0
1585149900000|2020-03-25 15:25:00|630.95|628.95|631.7|629.7|633.21|631.21|630.78|628.78|0
1585150200000|2020-03-25 15:30:00|631.83|629.83|632.11|630.11|632.86|630.86|630.91|628.91|1222
1585150500000|2020-03-25 15:35:00|632.24|630.24|630.51|628.51|632.41|630.41|630.32|628.32|100
1585150800000|2020-03-25 15:40:00|630.57|628.57|630.24|628.24|631.79|629.79|629.47|627.47|0
1585151100000|2020-03-25 15:45:00|630.27|628.27|631.38|629.38|631.9|629.9|628.88|626.88|0
1585151400000|2020-03-25 15:50:00|631.41|629.41|629.8|627.8|631.89|629.89|629.1|627.1|0
1585151700000|2020-03-25 15:55:00|629.93|627.93|631.97|629.97|632.05|630.05|628.86|626.86|0
1585152000000|2020-03-25 16:00:00|632|630|634.83|632.83|635.05|633.05|631.74|629.74|0
1585152300000|2020-03-25 16:05:00|634.84|632.84|634.36|632.36|635.31|633.31|634.3|632.3|0
1585152600000|2020-03-25 16:10:00|634.49|632.49|635.66|633.66|635.91|633.91|634.47|632.47|0
1585152900000|2020-03-25 16:15:00|635.65|633.65|637.69|635.69|638.39|636.39|635.57|633.57|0
1585153200000|2020-03-25 16:20:00|637.67|635.67|639.85|637.85|639.85|637.85|637.52|635.52|0
1585153500000|2020-03-25 16:25:00|639.98|637.98|640.96|638.96|642.56|640.56|639.77|637.77|0
1585153800000|2020-03-25 16:30:00|640.9|638.9|644.41|642.41|645.27|643.27|639.42|637.42|0
1585154100000|2020-03-25 16:35:00|644.42|642.42|642.75|640.75|645.48|643.48|642.09|640.09|0
1585154400000|2020-03-25 16:40:00|642.8|640.8|644.03|642.03|644.09|642.09|642.02|640.02|0
1585154700000|2020-03-25 16:45:00|643.9|641.9|643.97|641.97|645.46|643.46|643.74|641.74|0
1585155000000|2020-03-25 16:50:00|643.98|641.98|643.03|641.03|645.34|643.34|642.61|640.61|0
1585155300000|2020-03-25 16:55:00|643.04|641.04|643.36|641.36|643.85|641.85|642.18|640.18|0
1585155600000|2020-03-25 17:00:00|643.38|641.38|645.83|643.83|646.75|644.75|642.9|640.9|0
1585155900000|2020-03-25 17:05:00|645.82|643.82|647.92|645.92|647.93|645.93|645.26|643.26|0
1585156200000|2020-03-25 17:10:00|647.9|645.9|646.16|644.16|648.04|646.04|644.92|642.92|0
1585156500000|2020-03-25 17:15:00|646.15|644.15|647.51|645.51|647.89|645.89|645.55|643.55|0
1585156800000|2020-03-25 17:20:00|647.5|645.5|647.92|645.92|648.14|646.14|646.48|644.48|0
1585157100000|2020-03-25 17:25:00|647.91|645.91|646.75|644.75|648.14|646.14|645.93|643.93|0
1585157400000|2020-03-25 17:30:00|646.76|644.76|648.8|646.8|648.8|646.8|645.95|643.95|0
1585157700000|2020-03-25 17:35:00|648.79|646.79|649.48|647.48|649.54|647.54|648.1|646.1|0
1585158000000|2020-03-25 17:40:00|649.49|647.49|650.16|648.16|650.57|648.57|648.87|646.87|0
1585158300000|2020-03-25 17:45:00|650.15|648.15|651.67|649.67|652.46|650.46|649.94|647.94|0
1585158600000|2020-03-25 17:50:00|651.68|649.68|649.21|647.21|652.38|650.38|649.18|647.18|0
1585158900000|2020-03-25 17:55:00|649.22|647.22|647.42|645.42|650.3|648.3|647.36|645.36|0
1585159200000|2020-03-25 18:00:00|647.43|645.43|645.9|643.9|647.63|645.63|645.85|643.85|0
1585159500000|2020-03-25 18:05:00|645.91|643.91|643.84|641.84|645.94|643.94|643.19|641.19|0
1585159800000|2020-03-25 18:10:00|643.83|641.83|647.21|645.21|647.22|645.22|643.18|641.18|0
1585160100000|2020-03-25 18:15:00|647.19|645.19|648.03|646.03|648.47|646.47|646.01|644.01|0
1585160400000|2020-03-25 18:20:00|648.09|646.09|647.73|645.73|649.12|647.12|647.51|645.51|0
1585160700000|2020-03-25 18:25:00|647.74|645.74|647.23|645.23|648.18|646.18|645.75|643.75|0
1585161000000|2020-03-25 18:30:00|647.21|645.21|645.04|643.04|647.7|645.7|644.67|642.67|0
1585161300000|2020-03-25 18:35:00|645.05|643.05|646.23|644.23|646.49|644.49|643.92|641.92|0
1585161600000|2020-03-25 18:40:00|646.21|644.21|647.19|645.19|647.53|645.53|645.35|643.35|0
1585161900000|2020-03-25 18:45:00|647.2|645.2|649.26|647.26|649.72|647.72|647.19|645.19|0
1585162200000|2020-03-25 18:50:00|649.27|647.27|648.51|646.51|649.92|647.92|647.32|645.32|0
1585162500000|2020-03-25 18:55:00|648.53|646.53|650.39|648.39|650.95|648.95|648.12|646.12|0
1585162800000|2020-03-25 19:00:00|650.4|648.4|651.61|649.61|651.61|649.61|649.49|647.49|0
1585163100000|2020-03-25 19:05:00|651.62|649.62|649.82|647.82|651.62|649.62|649.39|647.39|0
1585163400000|2020-03-25 19:10:00|649.78|647.78|648.96|646.96|649.85|647.85|648|646|0
1585163700000|2020-03-25 19:15:00|648.97|646.97|649.14|647.14|650.11|648.11|648.97|646.97|0
1585164000000|2020-03-25 19:20:00|649.27|647.27|649.79|647.79|650.15|648.15|648.86|646.86|0
1585164300000|2020-03-25 19:25:00|649.8|647.8|647.45|645.45|650.45|648.45|647.27|645.27|0
1585164600000|2020-03-25 19:30:00|647.43|645.43|648.49|646.49|650.02|648.02|647.3|645.3|0
1585164900000|2020-03-25 19:35:00|648.48|646.48|649.54|647.54|650.92|648.92|648.46|646.46|0
1585165200000|2020-03-25 19:40:00|649.55|647.55|647.05|645.05|650.61|648.61|646.01|644.01|0
1585165500000|2020-03-25 19:45:00|647.03|645.03|643.97|641.97|647.03|645.03|643.24|641.24|0
1585165800000|2020-03-25 19:50:00|643.93|641.93|640.3|638.3|643.93|641.93|638.01|636.01|0
1585166100000|2020-03-25 19:55:00|640.32|638.32|639.51|637.51|642.17|640.17|637.56|635.56|0
1585166400000|2020-03-25 20:00:00|639.52|637.52|640.7|638.7|641.85|639.85|639.19|637.19|0
1585166700000|2020-03-25 20:05:00|640.73|638.73|641.07|639.07|641.13|639.13|639.93|637.93|0
1585167000000|2020-03-25 20:10:00|641.06|639.06|638.69|636.69|641.17|639.17|638.68|636.68|0
1585167300000|2020-03-25 20:15:00|638.8|636.8|637.75|635.75|639.06|637.06|637.56|635.56|0
1585167600000|2020-03-25 20:20:00|637.69|635.69|637.56|635.56|638.12|636.12|637.56|635.56|0
1585167900000|2020-03-25 20:25:00|637.62|635.62|637.93|635.93|638.31|636.31|637.62|635.62|0
1585168200000|2020-03-25 20:30:00|638.01|636.01|639.12|637.12|639.32|637.32|637.71|635.71|0
1585168500000|2020-03-25 20:35:00|639.13|637.13|637.98|635.98|639.31|637.31|637.98|635.98|0
1585168800000|2020-03-25 20:40:00|637.99|635.99|637.29|635.29|637.99|635.99|636.99|634.99|0
1585169100000|2020-03-25 20:45:00|637.28|635.28|637.45|635.45|637.89|635.89|637.26|635.26|0
1585169400000|2020-03-25 20:50:00|637.43|635.43|637.42|635.42|638.54|636.54|637.34|635.34|0
1585169700000|2020-03-25 20:55:00|637.43|635.43|639.41|637.41|639.64|637.64|637.38|635.38|0
1585170000000|2020-03-25 21:00:00|639.34|637.34|639.3|637.3|639.41|637.41|639.2|637.2|0
1585170300000|2020-03-25 21:05:00|639.36|637.36|639.11|637.11|639.4|637.4|639.05|637.05|0
1585170600000|2020-03-25 21:10:00|639.09|637.09|639.09|637.09|639.14|637.14|639|637|0
1585170900000|2020-03-25 21:15:00|639.05|637.05|638.97|636.97|639.09|637.09|638.92|636.92|0
1585171200000|2020-03-25 21:20:00|639.07|637.07|638.83|636.83|639.07|637.07|638.76|636.76|0
1585171500000|2020-03-25 21:25:00|638.76|636.76|638.83|636.83|638.92|636.92|638.57|636.57|0
1585171800000|2020-03-25 21:30:00|638.81|636.81|639.61|637.61|639.61|637.61|638.76|636.76|0
1585172100000|2020-03-25 21:35:00|639.66|637.66|639.24|637.24|639.86|637.86|639.19|637.19|0
1585172400000|2020-03-25 21:40:00|639.23|637.23|639.42|637.42|639.49|637.49|639.23|637.23|0
1585172700000|2020-03-25 21:45:00|639.54|637.54|639.35|637.35|639.54|637.54|639.23|637.23|0
1585173000000|2020-03-25 21:50:00|639.26|637.26|639.47|637.47|639.62|637.62|639.24|637.24|0
1585173300000|2020-03-25 21:55:00|639.49|637.49|639.74|637.74|639.74|637.74|639.45|637.45|0
1585173600000|2020-03-25 22:00:00|639.91|637.91|643.5|641.5|644.36|642.36|638.41|636.41|0
1585173900000|2020-03-25 22:05:00|643.51|641.51|641.89|639.89|644.58|642.58|641.62|639.62|0
1585174200000|2020-03-25 22:10:00|641.85|639.85|641.85|639.85|643.32|641.32|640.73|638.73|0
1585174500000|2020-03-25 22:15:00|641.87|639.87|642.66|640.66|643.02|641.02|641.79|639.79|0
1585174800000|2020-03-25 22:20:00|642.65|640.65|640.5|638.5|643.19|641.19|640.26|638.26|0
1585175100000|2020-03-25 22:25:00|640.51|638.51|640.1|638.1|640.8|638.8|639.38|637.38|0
1585175400000|2020-03-25 22:30:00|640.11|638.11|640.86|638.86|641.49|639.49|639.46|637.46|0
1585175700000|2020-03-25 22:35:00|640.87|638.87|641.49|639.49|642.18|640.18|640.87|638.87|0
1585176000000|2020-03-25 22:40:00|641.53|639.53|641.62|639.62|642.24|640.24|641.26|639.26|0
1585176300000|2020-03-25 22:45:00|641.63|639.63|640.8|638.8|641.77|639.77|640.77|638.77|0
1585176600000|2020-03-25 22:50:00|640.78|638.78|640.25|638.25|641.2|639.2|640.13|638.13|0
1585176900000|2020-03-25 22:55:00|640.26|638.26|640.8|638.8|640.92|638.92|640.26|638.26|0
1585177200000|2020-03-25 23:00:00|640.79|638.79|638.62|636.62|640.8|638.8|638.47|636.47|0
1585177500000|2020-03-25 23:05:00|638.64|636.64|639.1|637.1|639.38|637.38|638.62|636.62|0
1585177800000|2020-03-25 23:10:00|639.11|637.11|637.65|635.65|639.19|637.19|637.64|635.64|0
1585178100000|2020-03-25 23:15:00|637.64|635.64|637.01|635.01|638.01|636.01|636.52|634.52|0
1585178400000|2020-03-25 23:20:00|636.99|634.99|637.71|635.71|638.07|636.07|636.71|634.71|0
1585178700000|2020-03-25 23:25:00|637.72|635.72|638.38|636.38|639.1|637.1|637.72|635.72|0
1585179000000|2020-03-25 23:30:00|638.39|636.39|639.01|637.01|639.05|637.05|637.65|635.65|0
1585179300000|2020-03-25 23:35:00|639.08|637.08|638.96|636.96|639.95|637.95|638.32|636.32|0
1585179600000|2020-03-25 23:40:00|638.95|636.95|638.21|636.21|638.95|636.95|637.17|635.17|0
1585179900000|2020-03-25 23:45:00|638.22|636.22|639.7|637.7|639.99|637.99|638.11|636.11|0
1585180200000|2020-03-25 23:50:00|639.68|637.68|639|637|639.84|637.84|638.16|636.16|0
1585180500000|2020-03-25 23:55:00|638.96|636.96|639.76|637.76|639.95|637.95|638.77|636.77|0
1585180800000|2020-03-26 00:00:00|639.75|637.75|637.87|635.87|639.89|637.89|637.81|635.81|0
1585181100000|2020-03-26 00:05:00|637.88|635.88|639.46|637.46|639.53|637.53|637.88|635.88|0
1585181400000|2020-03-26 00:10:00|639.47|637.47|642.18|640.18|643.39|641.39|639.07|637.07|0
1585181700000|2020-03-26 00:15:00|642.15|640.15|642.08|640.08|642.29|640.29|639.88|637.88|0
1585182000000|2020-03-26 00:20:00|642.14|640.14|643.92|641.92|644.12|642.12|640.96|638.96|0
1585182300000|2020-03-26 00:25:00|643.93|641.93|644.56|642.56|646.26|644.26|643.36|641.36|0
1585182600000|2020-03-26 00:30:00|644.59|642.59|643.46|641.46|644.89|642.89|643.46|641.46|0
1585182900000|2020-03-26 00:35:00|643.47|641.47|644.51|642.51|644.52|642.52|642.41|640.41|0
1585183200000|2020-03-26 00:40:00|644.52|642.52|643.59|641.59|645.02|643.02|642.94|640.94|0
1585183500000|2020-03-26 00:45:00|643.6|641.6|641.25|639.25|643.89|641.89|641.25|639.25|0
1585183800000|2020-03-26 00:50:00|641.26|639.26|642.21|640.21|642.21|640.21|640.67|638.67|0
1585184100000|2020-03-26 00:55:00|642.2|640.2|639.53|637.53|642.2|640.2|639.43|637.43|0
1585184400000|2020-03-26 01:00:00|639.45|637.45|635.39|633.39|639.48|637.48|634.25|632.25|0
1585184700000|2020-03-26 01:05:00|635.37|633.37|634.46|632.46|637.04|635.04|634.39|632.39|0
1585185000000|2020-03-26 01:10:00|634.39|632.39|635.36|633.36|636.77|634.77|633.92|631.92|0
1585185300000|2020-03-26 01:15:00|635.33|633.33|633.39|631.39|635.36|633.36|632.75|630.75|0
1585185600000|2020-03-26 01:20:00|633.41|631.41|631.29|629.29|633.46|631.46|630.89|628.89|0
1585185900000|2020-03-26 01:25:00|631.3|629.3|631.1|629.1|632.04|630.04|630.26|628.26|0
1585186200000|2020-03-26 01:30:00|631.09|629.09|630.7|628.7|631.97|629.97|630.45|628.45|0
1585186500000|2020-03-26 01:35:00|630.67|628.67|632.89|630.89|633.45|631.45|630.6|628.6|0
1585186800000|2020-03-26 01:40:00|632.87|630.87|633.56|631.56|633.77|631.77|632.3|630.3|0
1585187100000|2020-03-26 01:45:00|633.59|631.59|630.39|628.39|633.87|631.87|630.36|628.36|0
1585187400000|2020-03-26 01:50:00|630.4|628.4|633.48|631.48|633.62|631.62|630.35|628.35|0
1585187700000|2020-03-26 01:55:00|633.61|631.61|631.25|629.25|633.62|631.62|630.81|628.81|0
1585188000000|2020-03-26 02:00:00|631.26|629.26|631.19|629.19|632.04|630.04|629.99|627.99|0
1585188300000|2020-03-26 02:05:00|631.18|629.18|629.51|627.51|632.09|630.09|628.84|626.84|0
1585188600000|2020-03-26 02:10:00|629.52|627.52|627.57|625.57|629.8|627.8|627.41|625.41|0
1585188900000|2020-03-26 02:15:00|627.59|625.59|628.76|626.76|629.93|627.93|627.56|625.56|0
1585189200000|2020-03-26 02:20:00|628.8|626.8|630.49|628.49|631.36|629.36|628.64|626.64|0
1585189500000|2020-03-26 02:25:00|630.52|628.52|631.23|629.23|631.53|629.53|630.24|628.24|0
1585189800000|2020-03-26 02:30:00|631.24|629.24|630.68|628.68|631.74|629.74|630.61|628.61|0
1585190100000|2020-03-26 02:35:00|630.49|628.49|632.95|630.95|633.36|631.36|629.66|627.66|0
1585190400000|2020-03-26 02:40:00|632.89|630.89|630.66|628.66|632.9|630.9|630.55|628.55|0
1585190700000|2020-03-26 02:45:00|630.69|628.69|631.95|629.95|632.04|630.04|630.69|628.69|0
1585191000000|2020-03-26 02:50:00|631.94|629.94|630.62|628.62|632.02|630.02|630.37|628.37|0
1585191300000|2020-03-26 02:55:00|630.59|628.59|632.13|630.13|632.39|630.39|629.74|627.74|0
1585191600000|2020-03-26 03:00:00|632.15|630.15|632.63|630.63|633.61|631.61|632.15|630.15|0
1585191900000|2020-03-26 03:05:00|632.57|630.57|634.45|632.45|634.51|632.51|631.93|629.93|0
1585192200000|2020-03-26 03:10:00|634.44|632.44|633.91|631.91|634.62|632.62|633.75|631.75|0
1585192500000|2020-03-26 03:15:00|633.93|631.93|634|632|634.29|632.29|632.96|630.96|0
1585192800000|2020-03-26 03:20:00|634.02|632.02|632.71|630.71|634.22|632.22|632.7|630.7|0
1585193100000|2020-03-26 03:25:00|632.68|630.68|633.6|631.6|635.26|633.26|632.62|630.62|0
1585193400000|2020-03-26 03:30:00|633.61|631.61|629.66|627.66|634.06|632.06|628.57|626.57|0
1585193700000|2020-03-26 03:35:00|629.67|627.67|630.68|628.68|630.79|628.79|629|627|0
1585194000000|2020-03-26 03:40:00|630.65|628.65|631.58|629.58|631.79|629.79|630.41|628.41|0
1585194300000|2020-03-26 03:45:00|631.61|629.61|633.34|631.34|633.34|631.34|631.48|629.48|0
1585194600000|2020-03-26 03:50:00|633.37|631.37|635.19|633.19|635.21|633.21|633.37|631.37|0
1585194900000|2020-03-26 03:55:00|635.21|633.21|633.51|631.51|635.6|633.6|633.19|631.19|0
1585195200000|2020-03-26 04:00:00|633.53|631.53|631.32|629.32|634.19|632.19|631.21|629.21|0
1585195500000|2020-03-26 04:05:00|631.33|629.33|632.39|630.39|632.39|630.39|631.22|629.22|0
1585195800000|2020-03-26 04:10:00|632.42|630.42|632.21|630.21|634.01|632.01|632.14|630.14|0
1585196100000|2020-03-26 04:15:00|632.22|630.22|630.9|628.9|632.23|630.23|630.78|628.78|0
1585196400000|2020-03-26 04:20:00|630.92|628.92|631.77|629.77|631.84|629.84|629.64|627.64|0
1585196700000|2020-03-26 04:25:00|631.78|629.78|633.38|631.38|633.5|631.5|631.1|629.1|0
1585197000000|2020-03-26 04:30:00|633.37|631.37|633.41|631.41|634.22|632.22|633.34|631.34|0
1585197300000|2020-03-26 04:35:00|633.42|631.42|634.04|632.04|634.15|632.15|633.16|631.16|0
1585197600000|2020-03-26 04:40:00|634.03|632.03|634.12|632.12|634.12|632.12|633.51|631.51|0
1585197900000|2020-03-26 04:45:00|634.11|632.11|633.91|631.91|634.11|632.11|632.92|630.92|0
1585198200000|2020-03-26 04:50:00|633.9|631.9|632.84|630.84|633.9|631.9|632.66|630.66|0
1585198500000|2020-03-26 04:55:00|632.83|630.83|633.52|631.52|634.17|632.17|632.83|630.83|0
1585198800000|2020-03-26 05:00:00|633.53|631.53|631.63|629.63|633.75|631.75|631.01|629.01|0
1585199100000|2020-03-26 05:05:00|631.62|629.62|632.31|630.31|632.36|630.36|630.77|628.77|0
1585199400000|2020-03-26 05:10:00|632.3|630.3|632.72|630.72|633.68|631.68|632.3|630.3|0
1585199700000|2020-03-26 05:15:00|632.71|630.71|634.24|632.24|634.73|632.73|632.68|630.68|0
1585200000000|2020-03-26 05:20:00|634.25|632.25|632.83|630.83|634.37|632.37|632.73|630.73|0
1585200300000|2020-03-26 05:25:00|632.84|630.84|632.29|630.29|633.06|631.06|631.08|629.08|0
1585200600000|2020-03-26 05:30:00|632.32|630.32|632.85|630.85|633.39|631.39|632.32|630.32|0
1585200900000|2020-03-26 05:35:00|632.87|630.87|632.99|630.99|633.18|631.18|632.27|630.27|0
1585201200000|2020-03-26 05:40:00|632.96|630.96|633.06|631.06|633.06|631.06|632.29|630.29|0
1585201500000|2020-03-26 05:45:00|633.04|631.04|630.83|628.83|633.1|631.1|630.69|628.69|0
1585201800000|2020-03-26 05:50:00|630.89|628.89|628.71|626.71|631.54|629.54|628.71|626.71|0
1585202100000|2020-03-26 05:55:00|628.7|626.7|631.46|629.46|631.47|629.47|628.2|626.2|0
1585202400000|2020-03-26 06:00:00|631.47|629.47|630.64|628.64|632.88|630.88|630.5|628.5|0
1585202700000|2020-03-26 06:05:00|630.65|628.65|629.75|627.75|630.74|628.74|629.06|627.06|0
1585203000000|2020-03-26 06:10:00|629.76|627.76|629.72|627.72|630.45|628.45|629.26|627.26|0
1585203300000|2020-03-26 06:15:00|629.73|627.73|628.55|626.55|630.89|628.89|628.27|626.27|0
1585203600000|2020-03-26 06:20:00|628.56|626.56|628.94|626.94|629.07|627.07|627.28|625.28|0
1585203900000|2020-03-26 06:25:00|628.93|626.93|629.86|627.86|630.05|628.05|628.34|626.34|0
1585204200000|2020-03-26 06:30:00|629.85|627.85|631.05|629.05|631.05|629.05|629.61|627.61|0
1585204500000|2020-03-26 06:35:00|631.04|629.04|630.34|628.34|631.05|629.05|629.59|627.59|0
1585204800000|2020-03-26 06:40:00|630.35|628.35|629.7|627.7|630.46|628.46|629.35|627.35|0
1585205100000|2020-03-26 06:45:00|629.71|627.71|630.01|628.01|630.95|628.95|629.69|627.69|0
1585205400000|2020-03-26 06:50:00|630.04|628.04|629.95|627.95|630.3|628.3|629.86|627.86|0
1585205700000|2020-03-26 06:55:00|629.94|627.94|628.69|626.69|630.04|628.04|628.69|626.69|0
1585206000000|2020-03-26 07:00:00|628.7|626.7|626.39|624.39|628.7|626.7|625.73|623.73|0
1585206300000|2020-03-26 07:05:00|626.4|624.4|628.73|626.73|628.74|626.74|626.21|624.21|0
1585206600000|2020-03-26 07:10:00|628.72|626.72|627.47|625.47|628.72|626.72|626.95|624.95|0
1585206900000|2020-03-26 07:15:00|627.48|625.48|627.15|625.15|628.01|626.01|626.92|624.92|0
1585207200000|2020-03-26 07:20:00|627.12|625.12|626.92|624.92|628.15|626.15|626.46|624.46|0
1585207500000|2020-03-26 07:25:00|626.93|624.93|628.43|626.43|629.08|627.08|626.92|624.92|0
1585207800000|2020-03-26 07:30:00|628.49|626.49|626.61|624.61|628.63|626.63|625.6|623.6|0
1585208100000|2020-03-26 07:35:00|626.62|624.62|626.17|624.17|627.26|625.26|626.01|624.01|0
1585208400000|2020-03-26 07:40:00|626.18|624.18|627.11|625.11|627.71|625.71|626.05|624.05|0
1585208700000|2020-03-26 07:45:00|627.12|625.12|626.78|624.78|627.76|625.76|626.55|624.55|0
1585209000000|2020-03-26 07:50:00|626.79|624.79|626.24|624.24|626.99|624.99|626.04|624.04|0
1585209300000|2020-03-26 07:55:00|626.21|624.21|627.39|625.39|627.39|625.39|625.39|623.39|0
1585209600000|2020-03-26 08:00:00|627.4|625.4|621.09|618.69|685.49|626.33|618.09|616.29|100
1585209900000|2020-03-26 08:05:00|621.69|618.79|620.29|618.19|622.59|620.69|619.69|617.59|466
1585210200000|2020-03-26 08:10:00|620.19|618.29|617.79|615.69|620.19|618.29|616.09|614.99|156
1585210500000|2020-03-26 08:15:00|619.19|616.39|617.69|614.69|619.59|617.29|616.59|614.69|170
1585210800000|2020-03-26 08:20:00|617.29|615.39|617.69|615.99|618.09|616.49|616.69|614.39|116
1585211100000|2020-03-26 08:25:00|619.19|616.09|619.19|617.79|619.59|618.09|616.99|615.39|98
1585211400000|2020-03-26 08:30:00|618.89|617.89|619.69|618.49|621.69|618.99|618.69|617.29|48
1585211700000|2020-03-26 08:35:00|620.89|618.39|620.59|619.09|621.29|619.09|619.39|617.29|94
1585212000000|2020-03-26 08:40:00|620.37|618.87|620.47|617.97|620.47|619.27|618.07|616.27|116
1585212300000|2020-03-26 08:45:00|620.37|618.17|620.67|618.97|620.67|618.97|619.27|617.97|39
1585212600000|2020-03-26 08:50:00|620.57|618.67|621.27|619.97|621.57|619.97|620.27|617.87|79
1585212900000|2020-03-26 08:55:00|621.07|620.07|622.77|621.57|622.87|621.77|620.97|619.27|123
1585213200000|2020-03-26 09:00:00|623.47|621.97|624.37|623.07|624.87|623.07|622.27|620.97|124
1585213500000|2020-03-26 09:05:00|624.27|623.17|623.37|621.57|624.27|623.17|622.77|621.57|92
1585213800000|2020-03-26 09:10:00|623.47|621.17|620.87|618.47|623.67|621.57|619.27|618.37|24
1585214100000|2020-03-26 09:15:00|620.77|618.37|621.37|619.57|621.37|619.57|619.37|617.87|39
1585214400000|2020-03-26 09:20:00|621.27|619.67|622.67|620.37|623.27|620.97|620.67|619.57|20
1585214700000|2020-03-26 09:25:00|622.57|620.27|620.67|618.27|622.77|620.47|620.17|617.77|32
1585215000000|2020-03-26 09:30:00|620.77|618.37|620.87|618.67|621.67|619.37|619.47|618.17|30
1585215300000|2020-03-26 09:35:00|620.77|618.27|617.97|616.67|620.77|618.37|617.17|616.07|141
1585215600000|2020-03-26 09:40:00|619.17|616.57|618.67|616.37|620.07|617.67|618.07|615.87|11
1585215900000|2020-03-26 09:45:00|618.57|616.27|621.37|619.37|621.67|619.37|618.37|616.17|14
1585216200000|2020-03-26 09:50:00|621.17|619.47|619.87|617.57|621.17|619.47|619.27|616.97|3
1585216500000|2020-03-26 09:55:00|619.97|617.67|620.97|619.57|621.07|620.17|619.97|617.67|4
1585216800000|2020-03-26 10:00:00|620.77|619.67|620.77|619.57|620.77|619.97|620.57|618.77|1
1585217100000|2020-03-26 10:05:00|620.97|619.67|620.97|619.47|620.97|619.87|620.67|618.87|12
1585217400000|2020-03-26 10:10:00|620.87|619.57|620.97|618.87|620.97|620.07|620.57|618.87|2
1585217700000|2020-03-26 10:15:00|620.87|618.77|619.37|618.07|620.87|619.07|619.37|617.77|2
1585218000000|2020-03-26 10:20:00|619.27|618.17|619.27|617.97|619.27|618.47|619.27|617.67|2
1585218300000|2020-03-26 10:25:00|619.97|618.07|620.77|618.97|620.77|618.97|619.77|618.07|6
1585218600000|2020-03-26 10:30:00|620.67|618.77|620.97|619.57|620.97|619.57|620.37|618.77|2
1585218900000|2020-03-26 10:35:00|622.07|619.67|622.27|620.07|622.27|620.17|621.87|618.87|62
1585219200000|2020-03-26 10:40:00|622.17|619.97|620.37|618.77|622.27|620.27|620.37|618.57|42
1585219500000|2020-03-26 10:45:00|620.97|618.67|622.37|620.57|623.07|621.57|620.97|618.67|41
1585219800000|2020-03-26 10:50:00|623.07|620.47|621.67|620.07|623.07|622.07|621.67|619.87|36
1585220100000|2020-03-26 10:55:00|621.57|620.17|621.67|620.27|621.67|620.57|620.97|618.87|27
1585220400000|2020-03-26 11:00:00|622.27|620.37|623.37|622.37|623.37|622.37|622.27|620.27|107
1585220700000|2020-03-26 11:05:00|623.27|622.47|624.37|622.47|624.37|622.57|622.67|621.47|28
1585221000000|2020-03-26 11:10:00|624.27|622.57|624.87|623.17|624.87|623.47|623.57|622.57|14
1585221300000|2020-03-26 11:15:00|625.17|623.27|624.17|623.17|625.37|624.27|624.07|622.67|22
1585221600000|2020-03-26 11:20:00|624.87|623.27|624.07|622.87|625.37|624.07|624.07|622.77|10
1585221900000|2020-03-26 11:25:00|624.77|622.97|624.47|622.87|625.37|624.47|624.47|622.77|17
1585222200000|2020-03-26 11:30:00|623.87|622.97|624.87|623.47|624.87|623.57|623.87|622.47|18
1585222500000|2020-03-26 11:35:00|625.27|623.37|625.37|623.97|625.57|624.57|625.27|623.07|7
1585222800000|2020-03-26 11:40:00|624.97|623.87|625.47|623.77|625.47|624.57|624.97|623.77|16
1585223100000|2020-03-26 11:45:00|625.37|623.87|625.07|623.47|625.47|624.57|624.37|623.27|7
1585223400000|2020-03-26 11:50:00|624.57|623.57|623.47|621.97|624.57|623.57|622.87|621.87|22
1585223700000|2020-03-26 11:55:00|622.77|621.87|623.37|621.47|623.47|622.17|622.67|620.47|15
1585224000000|2020-03-26 12:00:00|623.17|621.57|622.57|621.17|623.27|622.37|621.57|620.27|8
1585224300000|2020-03-26 12:05:00|622.47|620.17|622.57|620.77|622.57|620.77|620.57|618.77|43
1585224600000|2020-03-26 12:10:00|622.47|620.87|621.67|619.37|622.57|621.07|621.47|619.37|11
1585224900000|2020-03-26 12:15:00|621.57|619.27|622.37|620.67|622.37|620.87|620.27|619.07|27
1585225200000|2020-03-26 12:20:00|622.27|620.77|620.77|618.57|622.37|620.87|620.67|618.57|22
1585225500000|2020-03-26 12:25:00|620.87|618.67|620.37|619.47|621.27|619.47|620.37|618.57|40
1585225800000|2020-03-26 12:30:00|621.37|619.77|620.37|619.17|621.67|620.07|620.07|618.07|113
1585226100000|2020-03-26 12:35:00|620.87|619.27|621.97|620.77|621.97|620.77|620.87|619.27|82
1585226400000|2020-03-26 12:40:00|622.11|621.21|622.31|620.01|623.51|622.31|621.11|619.81|69
1585226700000|2020-03-26 12:45:00|622.21|619.91|622.31|620.01|622.61|620.61|621.01|619.61|12
1585227000000|2020-03-26 12:50:00|622.41|619.91|621.71|619.61|622.91|620.71|620.81|619.61|30
1585227300000|2020-03-26 12:55:00|621.81|619.71|623.61|622.71|623.71|622.71|621.11|619.61|73
1585227600000|2020-03-26 13:00:00|623.71|622.81|623.31|621.91|624.61|623.21|623.31|621.71|160
1585227900000|2020-03-26 13:05:00|623.01|622.01|624.91|622.81|625.21|623.61|623.01|621.21|26
1585228200000|2020-03-26 13:10:00|625.01|622.91|624.51|622.81|625.31|624.11|624.11|622.31|62
1585228500000|2020-03-26 13:15:00|624.61|622.91|623.61|622.41|624.71|623.01|623.61|622.41|18
1585228800000|2020-03-26 13:20:00|623.81|622.51|624.11|623.01|624.71|623.01|623.81|622.41|38
1585229100000|2020-03-26 13:25:00|623.81|623.21|623.91|622.51|625.71|623.51|623.51|622.51|22
1585229400000|2020-03-26 13:30:00|624.01|623.41|626.51|625.21|626.81|625.61|624.01|623.01|40
1585229700000|2020-03-26 13:35:00|626.41|623.71|628.21|625.91|628.51|626.51|625.31|623.61|112
1585230000000|2020-03-26 13:40:00|628.11|626.01|627.41|626.01|628.51|626.71|626.71|625.31|46
1585230300000|2020-03-26 13:45:00|627.51|626.11|627.01|625.71|628.21|626.21|625.91|624.51|38
1585230600000|2020-03-26 13:50:00|627.11|624.71|628.51|626.91|628.51|627.11|626.11|624.51|15
1585230900000|2020-03-26 13:55:00|629.61|627.01|630.51|628.61|630.91|629.01|629.21|627.01|59
1585231200000|2020-03-26 14:00:00|630.61|628.51|628.91|627.31|631.11|629.91|628.41|626.61|22
1585231500000|2020-03-26 14:05:00|629.01|627.61|630.31|629.31|631.21|629.71|628.51|627.51|23
1585231800000|2020-03-26 14:10:00|630.51|629.21|629.91|628.11|631.61|630.31|629.91|628.11|96
1585232100000|2020-03-26 14:15:00|629.81|628.01|630.81|629.61|631.31|630.01|629.51|628.01|52
1585232400000|2020-03-26 14:20:00|631.31|629.71|632.81|631.91|633.51|631.91|631.31|629.71|143
1585232700000|2020-03-26 14:25:00|632.91|631.11|631.51|629.61|633.21|632.01|631.11|629.61|80
1585233000000|2020-03-26 14:30:00|631.41|629.51|633.21|631.41|633.41|632.01|630.61|629.41|997
1585233300000|2020-03-26 14:35:00|633.31|631.51|632.81|631.31|633.51|632.61|632.61|630.91|71
1585233600000|2020-03-26 14:40:00|632.71|631.21|635.31|633.21|635.31|633.81|632.31|630.51|56
1585233900000|2020-03-26 14:45:00|635.01|633.31|633.81|632.41|635.91|634.61|632.81|631.21|59
1585234200000|2020-03-26 14:50:00|633.71|632.31|634.21|632.61|634.31|632.81|632.41|631.01|71
1585234500000|2020-03-26 14:55:00|634.11|632.01|634.81|633.11|635.81|634.61|633.51|632.01|45
1585234800000|2020-03-26 15:00:00|634.91|633.21|635.81|634.01|635.81|634.01|633.81|632.31|65
1585235100000|2020-03-26 15:05:00|636.11|634.21|636.21|635.31|637.41|636.01|635.61|634.01|224
1585235400000|2020-03-26 15:10:00|635.84|634.94|637.04|636.14|638.14|637.24|635.84|634.94|269
1585235700000|2020-03-26 15:15:00|637.14|636.24|631.17|629.37|638.14|637.24|631.17|629.37|274
1585236000000|2020-03-26 15:20:00|631.18|629.38|632.13|630.33|632.37|630.57|630.84|629.04|0
1585236300000|2020-03-26 15:25:00|632.14|630.34|632.48|630.68|632.83|631.03|631.36|629.56|0
1585236600000|2020-03-26 15:30:00|632.47|630.67|634.09|632.29|634.69|632.89|632.22|630.42|842
1585236900000|2020-03-26 15:35:00|634.1|632.3|634.23|632.43|635.24|633.44|633.07|631.27|0
1585237200000|2020-03-26 15:40:00|634.24|632.44|635.46|633.66|635.49|633.69|634.06|632.26|149
1585237500000|2020-03-26 15:45:00|635.47|633.67|634.17|632.37|635.47|633.67|633.22|631.42|0
1585237800000|2020-03-26 15:50:00|634.18|632.38|635.42|633.62|636.23|634.43|633.34|631.54|0
1585238100000|2020-03-26 15:55:00|635.41|633.61|634.11|632.31|635.41|633.61|632.99|631.19|0
1585238400000|2020-03-26 16:00:00|634.12|632.32|635.84|634.04|636.16|634.36|634.12|632.32|0
1585238700000|2020-03-26 16:05:00|635.85|634.05|636.22|634.42|636.78|634.98|635.38|633.58|0
1585239000000|2020-03-26 16:10:00|636.21|634.41|635.29|633.49|636.92|635.12|635.27|633.47|0
1585239300000|2020-03-26 16:15:00|635.31|633.51|633.2|631.4|635.5|633.7|633.19|631.39|0
1585239600000|2020-03-26 16:20:00|633.26|631.46|635.31|633.51|635.51|633.71|633.12|631.32|0
1585239900000|2020-03-26 16:25:00|635.37|633.57|636.58|634.78|638.12|636.32|635.37|633.57|0
1585240200000|2020-03-26 16:30:00|636.59|634.79|639.33|637.53|641.38|639.58|636.24|634.44|0
1585240500000|2020-03-26 16:35:00|639.15|637.35|639.39|637.59|639.58|637.78|637.91|636.11|0
1585240800000|2020-03-26 16:40:00|639.4|637.6|638.2|636.4|639.4|637.6|638.02|636.22|0
1585241100000|2020-03-26 16:45:00|638.19|636.39|638.92|637.12|638.93|637.13|637.61|635.81|0
1585241400000|2020-03-26 16:50:00|638.91|637.11|639.39|637.59|640.61|638.81|638.91|637.11|0
1585241700000|2020-03-26 16:55:00|639.38|637.58|640.03|638.23|640.28|638.48|638.91|637.11|0
1585242000000|2020-03-26 17:00:00|640|638.2|640.88|639.08|641.08|639.28|639.62|637.82|0
1585242300000|2020-03-26 17:05:00|640.87|639.07|636.66|634.86|640.9|639.1|636.63|634.83|0
1585242600000|2020-03-26 17:10:00|636.65|634.85|635.77|633.97|637.24|635.44|635.33|633.53|0
1585242900000|2020-03-26 17:15:00|635.76|633.96|635.97|634.17|637.13|635.33|635.25|633.45|0
1585243200000|2020-03-26 17:20:00|635.98|634.18|634.71|632.91|636.12|634.32|633.73|631.93|0
1585243500000|2020-03-26 17:25:00|634.72|632.92|634.06|632.26|635.35|633.55|633.83|632.03|0
1585243800000|2020-03-26 17:30:00|634.05|632.25|632.63|630.83|634.84|633.04|632|630.2|0
1585244100000|2020-03-26 17:35:00|632.62|630.82|632.35|630.55|633.74|631.94|631.3|629.5|0
1585244400000|2020-03-26 17:40:00|632.47|630.67|634.03|632.23|634.03|632.23|632.01|630.21|0
1585244700000|2020-03-26 17:45:00|634.04|632.24|634.62|632.82|634.81|633.01|633.05|631.25|0
1585245000000|2020-03-26 17:50:00|634.63|632.83|634.5|632.7|635.63|633.83|634.14|632.34|0
1585245300000|2020-03-26 17:55:00|634.63|632.83|633.54|631.74|634.65|632.85|632.94|631.14|0
1585245600000|2020-03-26 18:00:00|633.55|631.75|634.84|633.04|634.92|633.12|632.92|631.12|0
1585245900000|2020-03-26 18:05:00|634.83|633.03|632.85|631.05|634.84|633.04|631.99|630.19|0
1585246200000|2020-03-26 18:10:00|632.84|631.04|631.83|630.03|634.13|632.33|631.39|629.59|0
1585246500000|2020-03-26 18:15:00|631.84|630.04|632.8|631|633.42|631.62|631.31|629.51|0
1585246800000|2020-03-26 18:20:00|632.75|630.95|634.39|632.59|635.24|633.44|632.33|630.53|0
1585247100000|2020-03-26 18:25:00|634.4|632.6|635.06|633.26|635.7|633.9|634.14|632.34|0
1585247400000|2020-03-26 18:30:00|635.05|633.25|637.08|635.28|637.91|636.11|635.05|633.25|0
1585247700000|2020-03-26 18:35:00|637.06|635.26|637.17|635.37|638.59|636.79|636.79|634.99|0
1585248000000|2020-03-26 18:40:00|637.18|635.38|636.33|634.53|637.95|636.15|636.15|634.35|0
1585248300000|2020-03-26 18:45:00|636.34|634.54|636.73|634.93|637.66|635.86|636.15|634.35|0
1585248600000|2020-03-26 18:50:00|636.72|634.92|639.15|637.35|639.51|637.71|636.65|634.85|0
1585248900000|2020-03-26 18:55:00|639.09|637.29|639.62|637.82|640.23|638.43|637.72|635.92|0
1585249200000|2020-03-26 19:00:00|639.63|637.83|639.58|637.78|639.63|637.83|638.48|636.68|0
1585249500000|2020-03-26 19:05:00|639.57|637.77|637.47|635.67|639.78|637.98|637.21|635.41|0
1585249800000|2020-03-26 19:10:00|637.49|635.69|637.63|635.83|638.86|637.06|637.31|635.51|0
1585250100000|2020-03-26 19:15:00|637.76|635.96|637.45|635.65|638.06|636.26|636.71|634.91|0
1585250400000|2020-03-26 19:20:00|637.44|635.64|636.4|634.6|637.64|635.84|636.4|634.6|0
1585250700000|2020-03-26 19:25:00|636.41|634.61|638.54|636.74|638.58|636.78|636.2|634.4|0
1585251000000|2020-03-26 19:30:00|638.55|636.75|640.05|638.25|640.34|638.54|638.14|636.34|0
1585251300000|2020-03-26 19:35:00|640.06|638.26|636.36|634.56|640.51|638.71|634.4|632.6|0
1585251600000|2020-03-26 19:40:00|636.42|634.62|637.4|635.6|638.09|636.29|636.32|634.52|0
1585251900000|2020-03-26 19:45:00|637.38|635.58|636.54|634.74|637.92|636.12|635.77|633.97|0
1585252200000|2020-03-26 19:50:00|636.61|634.81|642.21|640.41|642.46|640.66|636.49|634.69|0
1585252500000|2020-03-26 19:55:00|642.22|640.42|641.73|639.93|643.4|641.6|640.22|638.42|0
1585252800000|2020-03-26 20:00:00|641.76|639.96|641.33|639.53|642.51|640.71|640.95|639.15|0
1585253100000|2020-03-26 20:05:00|641.34|639.54|642.58|640.78|642.6|640.8|641.13|639.33|0
1585253400000|2020-03-26 20:10:00|642.59|640.79|642.34|640.54|642.85|641.05|642.14|640.34|0
1585253700000|2020-03-26 20:15:00|642.28|640.48|642.53|640.73|642.71|640.91|642.16|640.36|0
1585254000000|2020-03-26 20:20:00|642.55|640.75|642.53|640.73|642.89|641.09|642.53|640.73|0
1585254300000|2020-03-26 20:25:00|642.55|640.75|642.49|640.69|642.62|640.82|642.34|640.54|0
1585254600000|2020-03-26 20:30:00|642.43|640.63|642.8|641|643.07|641.27|642.43|640.63|0
1585254900000|2020-03-26 20:35:00|642.86|641.06|643.45|641.65|643.48|641.68|642.86|641.06|0
1585255200000|2020-03-26 20:40:00|643.46|641.66|642.99|641.19|643.46|641.66|642.98|641.18|0
1585255500000|2020-03-26 20:45:00|643|641.2|643.26|641.46|643.49|641.69|642.95|641.15|0
1585255800000|2020-03-26 20:50:00|643.27|641.47|643.11|641.31|643.27|641.47|642.67|640.87|0
1585256100000|2020-03-26 20:55:00|643.12|641.32|643.49|641.69|643.53|641.73|642.93|641.13|0
1585256400000|2020-03-26 21:00:00|643.48|641.68|643.37|641.57|643.59|641.79|643.31|641.51|0
1585256700000|2020-03-26 21:05:00|643.39|641.59|643.37|641.57|643.43|641.63|643.22|641.42|0
1585257000000|2020-03-26 21:10:00|643.41|641.61|643.19|641.39|643.43|641.63|643.1|641.3|0
1585257300000|2020-03-26 21:15:00|643.16|641.36|643.05|641.25|643.16|641.36|642.95|641.15|0
1585257600000|2020-03-26 21:20:00|643.02|641.22|643.06|641.26|643.22|641.42|642.8|641|0
1585257900000|2020-03-26 21:25:00|643.08|641.28|643.42|641.62|643.49|641.69|643.08|641.28|0
1585258200000|2020-03-26 21:30:00|643.44|641.64|643.65|641.85|643.87|642.07|643.4|641.6|0
1585258500000|2020-03-26 21:35:00|643.6|641.8|643.76|641.96|643.76|641.96|643.57|641.77|0
1585258800000|2020-03-26 21:40:00|643.77|641.97|643.47|641.67|643.77|641.97|643.35|641.55|0
1585259100000|2020-03-26 21:45:00|643.49|641.69|643.76|641.96|643.84|642.04|643.42|641.62|0
1585259400000|2020-03-26 21:50:00|643.77|641.97|643.59|641.79|643.89|642.09|643.5|641.7|0
1585259700000|2020-03-26 21:55:00|643.57|641.77|644.24|642.44|644.31|642.51|643.44|641.64|0
1585260000000|2020-03-26 22:00:00|644.54|642.74|643.49|641.69|645.2|643.4|642.7|640.9|0
1585260300000|2020-03-26 22:05:00|643.48|641.68|642.43|640.63|643.63|641.83|641.81|640.01|0
1585260600000|2020-03-26 22:10:00|642.48|640.68|643.05|641.25|643.08|641.28|641.68|639.88|0
1585260900000|2020-03-26 22:15:00|643.06|641.26|642.17|640.37|643.08|641.28|641.71|639.91|0
1585261200000|2020-03-26 22:20:00|642.16|640.36|641.45|639.65|642.16|640.36|641.16|639.36|0
1585261500000|2020-03-26 22:25:00|641.41|639.61|642.28|640.48|642.36|640.56|640.96|639.16|0
1585261800000|2020-03-26 22:30:00|642.29|640.49|642.7|640.9|643.38|641.58|642.03|640.23|0
1585262100000|2020-03-26 22:35:00|642.69|640.89|642.65|640.85|643.03|641.23|642.16|640.36|0
1585262400000|2020-03-26 22:40:00|642.69|640.89|641.61|639.81|642.87|641.07|641.44|639.64|0
1585262700000|2020-03-26 22:45:00|641.6|639.8|641.12|639.32|641.82|640.02|640.24|638.44|0
1585263000000|2020-03-26 22:50:00|641.07|639.27|640.66|638.86|641.24|639.44|640.4|638.6|0
1585263300000|2020-03-26 22:55:00|640.68|638.88|640.02|638.22|641.05|639.25|639.84|638.04|0
1585263600000|2020-03-26 23:00:00|640.01|638.21|639.99|638.19|640.29|638.49|639.7|637.9|0
1585263900000|2020-03-26 23:05:00|640.03|638.23|639.99|638.19|640.11|638.31|639.08|637.28|0
1585264200000|2020-03-26 23:10:00|639.97|638.17|640.35|638.55|640.61|638.81|639.91|638.11|0
1585264500000|2020-03-26 23:15:00|640.32|638.52|642.36|640.56|642.99|641.19|640.16|638.36|0
1585264800000|2020-03-26 23:20:00|642.34|640.54|642.82|641.02|642.82|641.02|641.96|640.16|0
1585265100000|2020-03-26 23:25:00|642.78|640.98|642.43|640.63|642.99|641.19|642.1|640.3|0
1585265400000|2020-03-26 23:30:00|642.45|640.65|641.5|639.7|642.45|640.65|641.15|639.35|0
1585265700000|2020-03-26 23:35:00|641.49|639.69|642.78|640.98|642.99|641.19|641.37|639.57|0
1585266000000|2020-03-26 23:40:00|642.77|640.97|643.35|641.55|644.17|642.37|642.69|640.89|0
1585266300000|2020-03-26 23:45:00|643.32|641.52|643.39|641.59|644.19|642.39|643.17|641.37|0
1585266600000|2020-03-26 23:50:00|643.36|641.56|643.46|641.66|643.75|641.95|642.84|641.04|0
1585266900000|2020-03-26 23:55:00|643.51|641.71|645.58|643.78|646.23|644.43|643.34|641.54|0
1585267200000|2020-03-27 00:00:00|645.57|643.77|646.15|644.35|646.24|644.44|644.69|642.89|0
1585267500000|2020-03-27 00:05:00|646.2|644.4|644.67|642.87|646.24|644.44|644.17|642.37|0
1585267800000|2020-03-27 00:10:00|644.68|642.88|643.4|641.6|645.08|643.28|643.19|641.39|0
1585268100000|2020-03-27 00:15:00|643.44|641.64|641.79|639.99|643.47|641.67|641.6|639.8|0
1585268400000|2020-03-27 00:20:00|641.8|640|641.2|639.4|642.2|640.4|640.94|639.14|0
1585268700000|2020-03-27 00:25:00|641.23|639.43|642.45|640.65|642.78|640.98|641.23|639.43|0
1585269000000|2020-03-27 00:30:00|642.46|640.66|642.41|640.61|643.14|641.34|642.41|640.61|0
1585269300000|2020-03-27 00:35:00|642.35|640.55|642.52|640.72|643.06|641.26|642.23|640.43|0
1585269600000|2020-03-27 00:40:00|642.55|640.75|641|639.2|642.67|640.87|640.89|639.09|0
1585269900000|2020-03-27 00:45:00|640.99|639.19|637.46|635.66|641.12|639.32|637.3|635.5|0
1585270200000|2020-03-27 00:50:00|637.43|635.63|638.04|636.24|639.35|637.55|636.76|634.96|0
1585270500000|2020-03-27 00:55:00|638.07|636.27|636.13|634.33|638.14|636.34|635.37|633.57|0
1585270800000|2020-03-27 01:00:00|636.12|634.32|635.92|634.12|636.79|634.99|634.76|632.96|0
1585271100000|2020-03-27 01:05:00|635.94|634.14|633.35|631.55|636.12|634.32|633.25|631.45|0
1585271400000|2020-03-27 01:10:00|633.32|631.52|632.19|630.39|634.06|632.26|631.92|630.12|0
1585271700000|2020-03-27 01:15:00|632.18|630.38|632.7|630.9|634.59|632.79|631.89|630.09|0
1585272000000|2020-03-27 01:20:00|632.63|630.83|633.65|631.85|633.92|632.12|632.05|630.25|0
1585272300000|2020-03-27 01:25:00|633.68|631.88|633.64|631.84|634.82|633.02|633.34|631.54|0
1585272600000|2020-03-27 01:30:00|633.65|631.85|634.96|633.16|635.41|633.61|632.71|630.91|0
1585272900000|2020-03-27 01:35:00|635.02|633.22|634.13|632.33|636.39|634.59|633.55|631.75|0
1585273200000|2020-03-27 01:40:00|634.15|632.35|633.22|631.42|634.54|632.74|633.05|631.25|0
1585273500000|2020-03-27 01:45:00|633.21|631.41|632.78|630.98|634.4|632.6|632.69|630.89|0
1585273800000|2020-03-27 01:50:00|632.81|631.01|632.51|630.71|633|631.2|631.3|629.5|0
1585274100000|2020-03-27 01:55:00|632.54|630.74|634.49|632.69|634.49|632.69|632.54|630.74|0
1585274400000|2020-03-27 02:00:00|634.5|632.7|632.76|630.96|634.5|632.7|632.27|630.47|0
1585274700000|2020-03-27 02:05:00|632.77|630.97|632.78|630.98|634.01|632.21|632.48|630.68|0
1585275000000|2020-03-27 02:10:00|632.75|630.95|630.04|628.24|632.75|630.95|630.04|628.24|0
1585275300000|2020-03-27 02:15:00|630.03|628.23|630.36|628.56|630.77|628.97|629.62|627.82|0
1585275600000|2020-03-27 02:20:00|630.37|628.57|630.91|629.11|630.93|629.13|630.08|628.28|0
1585275900000|2020-03-27 02:25:00|630.92|629.12|629.94|628.14|631.05|629.25|629.84|628.04|0
1585276200000|2020-03-27 02:30:00|629.95|628.15|630.83|629.03|630.83|629.03|629.82|628.02|0
1585276500000|2020-03-27 02:35:00|630.82|629.02|630.15|628.35|630.82|629.02|630.15|628.35|0
1585276800000|2020-03-27 02:40:00|630.16|628.36|631.38|629.58|631.68|629.88|629.57|627.77|0
1585277100000|2020-03-27 02:45:00|631.4|629.6|631.77|629.97|632.44|630.64|630.93|629.13|0
1585277400000|2020-03-27 02:50:00|631.8|630|629.9|628.1|633.14|631.34|629.9|628.1|0
1585277700000|2020-03-27 02:55:00|629.89|628.09|630.06|628.26|630.34|628.54|628.91|627.11|0
1585278000000|2020-03-27 03:00:00|630.07|628.27|629.71|627.91|631.09|629.29|629.3|627.5|0
1585278300000|2020-03-27 03:05:00|629.74|627.94|631.01|629.21|631.11|629.31|629.74|627.94|0
1585278600000|2020-03-27 03:10:00|631|629.2|631.73|629.93|632.06|630.26|630.57|628.77|0
1585278900000|2020-03-27 03:15:00|631.74|629.94|631.48|629.68|631.86|630.06|631.2|629.4|0
1585279200000|2020-03-27 03:20:00|631.51|629.71|633.1|631.3|633.78|631.98|631.17|629.37|0
1585279500000|2020-03-27 03:25:00|633.11|631.31|634.02|632.22|634.45|632.65|633.09|631.29|0
1585279800000|2020-03-27 03:30:00|634.13|632.33|633.69|631.89|634.35|632.55|633.37|631.57|0
1585280100000|2020-03-27 03:35:00|633.68|631.88|632.56|630.76|633.87|632.07|632.55|630.75|0
1585280400000|2020-03-27 03:40:00|632.57|630.77|633.41|631.61|633.95|632.15|632.31|630.51|0
1585280700000|2020-03-27 03:45:00|633.39|631.59|634.11|632.31|634.33|632.53|633.2|631.4|0
1585281000000|2020-03-27 03:50:00|634.1|632.3|634.73|632.93|635.48|633.68|633.66|631.86|0
1585281300000|2020-03-27 03:55:00|634.72|632.92|635.62|633.82|636.48|634.68|634.5|632.7|0
1585281600000|2020-03-27 04:00:00|635.63|633.83|635.95|634.15|636.05|634.25|635.17|633.37|0
1585281900000|2020-03-27 04:05:00|635.98|634.18|634.41|632.61|636.05|634.25|634.25|632.45|0
1585282200000|2020-03-27 04:10:00|634.4|632.6|634.57|632.77|634.78|632.98|634.07|632.27|0
1585282500000|2020-03-27 04:15:00|634.56|632.76|634.66|632.86|635.27|633.47|634.31|632.51|0
1585282800000|2020-03-27 04:20:00|634.65|632.85|635.01|633.21|635.01|633.21|634|632.2|0
1585283100000|2020-03-27 04:25:00|635|633.2|634.32|632.52|635.05|633.25|634.22|632.42|0
1585283400000|2020-03-27 04:30:00|634.33|632.53|632.65|630.85|634.44|632.64|632.65|630.85|0
1585283700000|2020-03-27 04:35:00|632.66|630.86|632.74|630.94|633.16|631.36|632.07|630.27|0
1585284000000|2020-03-27 04:40:00|632.75|630.95|632.79|630.99|633.06|631.26|632.45|630.65|0
1585284300000|2020-03-27 04:45:00|632.73|630.93|632.11|630.31|632.91|631.11|631.64|629.84|0
1585284600000|2020-03-27 04:50:00|632.12|630.32|630.59|628.79|632.12|630.32|629.94|628.14|0
1585284900000|2020-03-27 04:55:00|630.6|628.8|632.04|630.24|632.09|630.29|630.6|628.8|0
1585285200000|2020-03-27 05:00:00|632.01|630.21|631.6|629.8|632.34|630.54|631.34|629.54|0
1585285500000|2020-03-27 05:05:00|631.57|629.77|630.12|628.32|631.89|630.09|629.91|628.11|0
1585285800000|2020-03-27 05:10:00|630.09|628.29|630.33|628.53|630.52|628.72|629.69|627.89|0
1585286100000|2020-03-27 05:15:00|630.32|628.52|629|627.2|630.32|628.52|628.72|626.92|0
1585286400000|2020-03-27 05:20:00|628.99|627.19|629.86|628.06|630.59|628.79|628.99|627.19|0
1585286700000|2020-03-27 05:25:00|629.87|628.07|630.46|628.66|630.47|628.67|629.14|627.34|0
1585287000000|2020-03-27 05:30:00|630.47|628.67|633.29|631.49|633.64|631.84|630.34|628.54|0
1585287300000|2020-03-27 05:35:00|633.28|631.48|632.65|630.85|633.28|631.48|632.22|630.42|0
1585287600000|2020-03-27 05:40:00|632.66|630.86|632.75|630.95|633.7|631.9|632.12|630.32|0
1585287900000|2020-03-27 05:45:00|632.76|630.96|632.09|630.29|633.36|631.56|631.65|629.85|0
1585288200000|2020-03-27 05:50:00|632.12|630.32|632.98|631.18|633.07|631.27|632.09|630.29|0
1585288500000|2020-03-27 05:55:00|633.01|631.21|636.43|634.63|636.45|634.65|633.01|631.21|0
1585288800000|2020-03-27 06:00:00|636.42|634.62|639.69|637.89|640.12|638.32|634.94|633.14|0
1585289100000|2020-03-27 06:05:00|639.7|637.9|640.1|638.3|640.45|638.65|638.23|636.43|0
1585289400000|2020-03-27 06:10:00|640.08|638.28|637.25|635.45|640.2|638.4|637.12|635.32|0
1585289700000|2020-03-27 06:15:00|637.31|635.51|639.48|637.68|640.19|638.39|636.59|634.79|0
1585290000000|2020-03-27 06:20:00|639.49|637.69|639.54|637.74|640.35|638.55|638.62|636.82|0
1585290300000|2020-03-27 06:25:00|639.53|637.73|639.82|638.02|640.27|638.47|639.39|637.59|0
1585290600000|2020-03-27 06:30:00|639.89|638.09|639.61|637.81|640.67|638.87|639.39|637.59|0
1585290900000|2020-03-27 06:35:00|639.6|637.8|639.34|637.54|639.99|638.19|638.58|636.78|0
1585291200000|2020-03-27 06:40:00|639.32|637.52|637.09|635.29|639.87|638.07|637.08|635.28|0
1585291500000|2020-03-27 06:45:00|637.08|635.28|634.59|632.79|637.08|635.28|633.98|632.18|0
1585291800000|2020-03-27 06:50:00|634.53|632.73|635.7|633.9|635.83|634.03|634.44|632.64|0
1585292100000|2020-03-27 06:55:00|635.67|633.87|635.76|633.96|636.93|635.13|635.09|633.29|0
1585292400000|2020-03-27 07:00:00|635.77|633.97|632.54|630.74|636.05|634.25|632.54|630.74|0
1585292700000|2020-03-27 07:05:00|632.57|630.77|630.78|628.98|633.02|631.22|630.31|628.51|0
1585293000000|2020-03-27 07:10:00|630.75|628.95|629.05|627.25|630.97|629.17|628.05|626.25|0
1585293300000|2020-03-27 07:15:00|629.04|627.24|630.62|628.82|631.3|629.5|628.94|627.14|0
1585293600000|2020-03-27 07:20:00|630.61|628.81|630.26|628.46|631.61|629.81|628.74|626.94|0
1585293900000|2020-03-27 07:25:00|630.25|628.45|630.84|629.04|631.7|629.9|630.2|628.4|0
1585294200000|2020-03-27 07:30:00|630.83|629.03|629.06|627.26|631.62|629.82|628.85|627.05|0
1585294500000|2020-03-27 07:35:00|629.12|627.32|629.01|627.21|630.66|628.86|628.61|626.81|0
1585294800000|2020-03-27 07:40:00|629.07|627.27|630.56|628.76|630.56|628.76|628.87|627.07|0
1585295100000|2020-03-27 07:45:00|630.6|628.8|637.94|635.64|637.94|635.64|630.6|628.8|0
1585295700000|2020-03-27 07:55:00|637.08|635.28|635.27|633.47|637.26|635.46|633.94|632.14|0
1585296000000|2020-03-27 08:00:00|635.17|633.37|633.14|631.84|635.71|633.91|632.54|630.74|166
1585296300000|2020-03-27 08:05:00|633.24|631.94|629.64|627.04|634.64|632.44|629.64|627.04|215
1585296600000|2020-03-27 08:10:00|629.74|627.14|630.04|629.04|633.94|631.44|629.24|626.54|120
1585296900000|2020-03-27 08:15:00|629.94|629.14|627.94|625.84|630.04|629.14|626.94|624.94|64
1585297200000|2020-03-27 08:20:00|628.14|625.74|630.04|627.44|630.04|628.84|627.14|624.54|93
1585297500000|2020-03-27 08:25:00|630.14|627.34|629.94|627.44|630.34|627.74|628.44|626.44|29
1585297800000|2020-03-27 08:30:00|630.04|627.34|627.74|626.64|630.34|627.74|627.44|626.04|58
1585298100000|2020-03-27 08:35:00|627.84|626.74|628.04|626.04|629.84|627.54|627.84|625.84|51
1585298400000|2020-03-27 08:40:00|628.64|626.14|628.04|625.74|629.04|627.24|627.74|625.64|25
1585298700000|2020-03-27 08:45:00|628.14|625.84|627.42|626.22|628.52|626.82|627.27|625.04|16
1585299000000|2020-03-27 08:50:00|627.62|626.12|627.72|626.52|628.52|626.92|627.12|625.22|34
1585299300000|2020-03-27 08:55:00|628.52|626.42|627.92|626.12|629.32|627.72|626.92|625.12|35
1585299600000|2020-03-27 09:00:00|627.82|626.22|627.12|626.12|627.92|626.52|627.12|626.12|40
1585299900000|2020-03-27 09:05:00|627.02|624.72|626.12|624.82|627.12|625.22|626.12|624.62|10
1585300200000|2020-03-27 09:10:00|626.32|624.72|625.92|624.72|627.12|625.22|625.92|624.22|12
1585300500000|2020-03-27 09:15:00|626.02|624.82|624.72|622.62|627.12|625.62|624.72|622.62|40
1585300800000|2020-03-27 09:20:00|624.62|622.52|623.92|622.82|625.22|624.12|623.62|622.02|52
1585301100000|2020-03-27 09:25:00|623.82|621.42|621.12|619.42|623.82|621.52|620.92|619.42|34
1585301400000|2020-03-27 09:30:00|621.02|619.52|622.02|619.72|622.12|619.72|620.22|618.12|42
1585301700000|2020-03-27 09:35:00|621.92|619.52|622.42|620.32|622.72|620.42|621.72|619.52|27
1585302000000|2020-03-27 09:40:00|621.62|620.22|623.82|621.52|624.02|622.92|621.12|619.62|132
1585302300000|2020-03-27 09:45:00|623.92|621.62|622.72|620.62|623.92|621.62|622.72|620.52|12
1585302600000|2020-03-27 09:50:00|622.62|620.52|622.02|619.82|622.72|620.72|622.02|619.72|12
1585302900000|2020-03-27 09:55:00|622.12|619.72|623.02|621.72|623.52|622.32|621.92|619.72|39
1585303200000|2020-03-27 10:00:00|622.92|620.42|621.92|619.72|623.02|620.62|620.82|619.52|28
1585303500000|2020-03-27 10:05:00|621.52|619.82|621.32|619.52|622.32|620.62|621.02|619.52|5
1585303800000|2020-03-27 10:10:00|621.22|619.72|621.42|619.12|621.62|620.32|620.72|619.02|18
1585304100000|2020-03-27 10:15:00|621.32|619.02|621.72|619.52|621.82|619.82|620.92|618.92|0
1585304400000|2020-03-27 10:20:00|621.62|619.42|621.62|619.42|622.22|620.02|621.32|619.32|15
1585304700000|2020-03-27 10:25:00|621.72|619.52|622.52|620.22|622.72|620.62|621.52|619.32|21
1585305000000|2020-03-27 10:30:00|622.62|620.32|623.92|622.72|624.02|622.72|622.22|619.92|10
1585305300000|2020-03-27 10:35:00|624.02|622.92|624.02|622.72|625.52|624.12|623.82|622.72|66
1585305600000|2020-03-27 10:40:00|623.92|622.22|623.92|621.72|624.12|622.62|623.42|621.22|15
1585305900000|2020-03-27 10:45:00|623.82|621.92|623.52|621.42|624.22|622.12|622.52|620.82|0
1585306200000|2020-03-27 10:50:00|623.62|621.32|623.32|621.12|623.92|621.72|622.42|620.92|11
1585306500000|2020-03-27 10:55:00|623.22|621.02|623.22|620.92|623.62|621.42|622.82|620.82|13
1585306800000|2020-03-27 11:00:00|623.12|621.02|624.32|622.02|624.62|622.42|623.12|620.92|5
1585307100000|2020-03-27 11:05:00|624.22|621.92|625.92|623.72|626.02|624.82|624.12|621.92|66
1585307400000|2020-03-27 11:10:00|626.02|623.82|625.92|624.72|626.12|624.92|625.52|623.32|17
1585307700000|2020-03-27 11:15:00|626.02|623.72|624.62|622.52|626.02|624.02|624.62|622.52|25
1585308000000|2020-03-27 11:20:00|624.52|622.42|623.82|622.02|624.62|623.02|623.42|621.32|23
1585308300000|2020-03-27 11:25:00|623.72|622.52|623.92|621.92|624.42|622.62|623.22|621.72|19
1585308600000|2020-03-27 11:30:00|624.02|621.82|622.92|620.92|624.22|622.52|622.82|620.92|15
1585308900000|2020-03-27 11:35:00|622.82|620.52|622.82|620.72|622.92|620.82|622.22|620.32|5
1585309200000|2020-03-27 11:40:00|622.72|620.62|623.72|621.72|623.72|621.82|622.62|620.52|1
1585309500000|2020-03-27 11:45:00|624.02|621.62|622.52|620.32|624.32|622.62|622.02|620.32|9
1585309800000|2020-03-27 11:50:00|622.42|620.22|620.32|618.72|622.82|620.72|619.72|618.72|29
1585310100000|2020-03-27 11:55:00|620.82|618.62|620.52|618.32|620.82|619.72|620.02|618.22|10
1585310400000|2020-03-27 12:00:00|620.62|618.72|620.32|618.72|620.72|618.72|620.02|618.72|5
1585310700000|2020-03-27 12:05:00|620.22|617.52|618.32|616.22|620.32|617.72|618.32|616.22|31
1585311000000|2020-03-27 12:10:00|618.42|616.32|616.62|614.42|618.42|616.32|616.42|614.22|36
1585311300000|2020-03-27 12:15:00|616.52|614.32|615.92|614.32|618.22|616.22|615.12|613.62|133
1585311600000|2020-03-27 12:20:00|615.82|614.22|616.42|615.12|616.92|615.12|615.82|614.12|2
1585311900000|2020-03-27 12:25:00|616.52|615.62|617.42|615.22|617.72|615.92|616.42|615.12|1
1585312200000|2020-03-27 12:30:00|617.32|615.12|617.32|615.12|617.62|615.62|616.42|614.92|17
1585312500000|2020-03-27 12:35:00|617.22|615.02|615.82|614.52|617.32|615.12|615.82|614.32|17
1585312800000|2020-03-27 12:40:00|615.54|614.24|616.04|613.94|616.44|614.34|614.84|613.84|27
1585313100000|2020-03-27 12:45:00|616.14|613.84|614.04|612.44|616.14|613.84|613.64|612.44|27
1585313400000|2020-03-27 12:50:00|614.14|612.54|615.44|613.34|615.74|613.84|613.74|612.44|10
1585313700000|2020-03-27 12:55:00|615.54|613.44|615.54|613.44|615.84|614.64|614.94|613.04|30
1585314000000|2020-03-27 13:00:00|615.64|613.34|614.04|612.64|616.44|614.24|614.04|612.64|15
1585314300000|2020-03-27 13:05:00|614.94|612.74|615.54|613.34|615.94|613.74|614.74|612.64|6
1585314600000|2020-03-27 13:10:00|615.64|613.44|615.14|613.14|616.14|614.74|615.14|613.14|35
1585314900000|2020-03-27 13:15:00|615.24|613.24|616.14|614.04|616.24|614.24|614.84|613.14|25
1585315200000|2020-03-27 13:20:00|616.24|614.14|616.24|614.04|617.14|615.24|616.24|614.04|22
1585315500000|2020-03-27 13:25:00|616.14|613.94|615.84|613.64|616.14|613.94|615.04|613.24|13
1585315800000|2020-03-27 13:30:00|615.94|613.74|614.24|613.04|616.14|614.04|614.24|612.74|35
1585316100000|2020-03-27 13:35:00|613.94|612.74|616.34|614.14|617.34|615.44|613.84|612.64|61
1585316400000|2020-03-27 13:40:00|616.24|614.04|613.44|612.44|616.24|614.04|613.34|612.44|61
1585316700000|2020-03-27 13:45:00|613.34|611.94|612.54|610.34|613.44|611.94|611.74|610.14|116
1585317000000|2020-03-27 13:50:00|612.64|610.24|611.54|610.14|614.54|612.34|611.54|610.04|31
1585317300000|2020-03-27 13:55:00|611.64|610.04|611.34|609.84|612.54|610.94|610.94|609.44|33
1585317600000|2020-03-27 14:00:00|611.24|609.74|610.14|608.64|611.24|609.74|609.44|608.44|24
1585317900000|2020-03-27 14:05:00|609.74|608.74|610.94|609.34|610.94|609.74|609.74|608.54|101
1585318200000|2020-03-27 14:10:00|611.34|609.44|611.24|609.94|611.84|610.44|610.94|609.44|97
1585318500000|2020-03-27 14:15:00|611.34|609.84|611.24|610.14|612.74|610.64|611.24|609.64|16
1585318800000|2020-03-27 14:20:00|610.84|609.94|610.24|608.74|611.24|610.24|609.84|608.74|50
1585319100000|2020-03-27 14:25:00|610.54|608.84|611.64|609.74|611.64|610.74|610.54|608.84|85
1585319400000|2020-03-27 14:30:00|611.54|609.84|611.84|609.74|612.14|610.14|610.84|609.34|41
1585319700000|2020-03-27 14:35:00|611.74|609.64|611.84|609.84|612.14|610.14|610.84|608.74|25
1585320000000|2020-03-27 14:40:00|611.74|609.74|611.44|609.44|612.24|610.14|610.84|609.44|35
1585320300000|2020-03-27 14:45:00|611.34|608.94|610.94|609.24|611.84|609.74|610.24|608.84|29
1585320600000|2020-03-27 14:50:00|610.84|609.14|611.24|609.54|611.24|609.84|609.84|608.64|87
1585320900000|2020-03-27 14:55:00|611.14|609.64|610.24|609.04|611.14|609.74|610.24|608.64|29
1585321200000|2020-03-27 15:00:00|610.34|609.14|612.34|610.34|612.34|610.34|610.24|608.54|105
1585321500000|2020-03-27 15:05:00|612.44|610.24|612.64|610.94|612.74|611.24|611.54|610.14|50
1585321800000|2020-03-27 15:10:00|612.96|611.26|612.86|611.76|614.56|613.06|612.86|611.06|95
1585322100000|2020-03-27 15:15:00|613.06|611.86|613.75|611.95|615.76|614.56|612.96|611.66|347
1585322400000|2020-03-27 15:20:00|613.74|611.94|612.22|610.42|613.78|611.98|611.54|609.74|0
1585322700000|2020-03-27 15:25:00|612.21|610.41|611.93|610.13|613.47|611.67|611.11|609.31|75
1585323000000|2020-03-27 15:30:00|611.92|610.12|612.5|610.7|612.73|610.93|610.62|608.82|2300
1585323300000|2020-03-27 15:35:00|612.49|610.69|610.81|609.01|613.23|611.43|610.49|608.69|0
1585323600000|2020-03-27 15:40:00|610.8|609|610.42|608.62|611.98|610.18|609.61|607.81|0
1585323900000|2020-03-27 15:45:00|610.47|608.67|609.68|607.88|610.61|608.81|608.73|606.93|79
1585324200000|2020-03-27 15:50:00|609.7|607.9|611.14|609.34|611.14|609.34|609.66|607.86|0
1585324500000|2020-03-27 15:55:00|611.13|609.33|609.84|608.04|611.87|610.07|609.47|607.67|0
1585324800000|2020-03-27 16:00:00|609.71|607.91|609.12|607.32|610.03|608.23|608.6|606.8|0
1585325100000|2020-03-27 16:05:00|609.1|607.3|609.32|607.52|610.18|608.38|608.68|606.88|0
1585325400000|2020-03-27 16:10:00|609.31|607.51|609.99|608.19|610.98|609.18|609.31|607.51|0
1585325700000|2020-03-27 16:15:00|610|608.2|610.81|609.01|611.2|609.4|609.15|607.35|0
1585326000000|2020-03-27 16:20:00|610.8|609|608.1|606.3|610.8|609|607.64|605.84|0
1585326300000|2020-03-27 16:25:00|608.09|606.29|609.48|607.68|609.99|608.19|607.7|605.9|0
1585326600000|2020-03-27 16:30:00|609.73|607.93|611.28|609.48|612.09|610.29|608.05|606.25|0
1585326900000|2020-03-27 16:35:00|611.15|609.35|612.92|611.12|613.4|611.6|611.15|609.35|0
1585327200000|2020-03-27 16:40:00|612.93|611.13|613.43|611.63|613.43|611.63|612.12|610.32|0
1585327500000|2020-03-27 16:45:00|613.42|611.62|612.37|610.57|613.44|611.64|612.25|610.45|0
1585327800000|2020-03-27 16:50:00|612.24|610.44|612.48|610.68|612.96|611.16|611.94|610.14|0
1585328100000|2020-03-27 16:55:00|612.5|610.7|611.06|609.26|612.72|610.92|609.76|607.96|0
1585328400000|2020-03-27 17:00:00|611.07|609.27|612.2|610.4|612.69|610.89|610.6|608.8|0
1585328700000|2020-03-27 17:05:00|612.21|610.41|610.48|608.68|612.43|610.63|610.48|608.68|0
1585329000000|2020-03-27 17:10:00|610.49|608.69|609.48|607.68|610.96|609.16|609.26|607.46|0
1585329300000|2020-03-27 17:15:00|609.5|607.7|609.37|607.57|609.58|607.78|608.24|606.44|0
1585329600000|2020-03-27 17:20:00|609.38|607.58|610.57|608.77|610.58|608.78|609.38|607.58|0
1585329900000|2020-03-27 17:25:00|610.51|608.71|608.91|607.11|611.07|609.27|608.83|607.03|0
1585330200000|2020-03-27 17:30:00|608.92|607.12|611.92|610.12|612.02|610.22|608.5|606.7|0
1585330500000|2020-03-27 17:35:00|611.79|609.99|613.88|612.08|613.88|612.08|611.39|609.59|0
1585330800000|2020-03-27 17:40:00|613.89|612.09|613.43|611.63|614.64|612.84|613.38|611.58|0
1585331100000|2020-03-27 17:45:00|613.44|611.64|613.97|612.17|614.42|612.62|612.9|611.1|0
1585331400000|2020-03-27 17:50:00|613.98|612.18|614.2|612.4|615.09|613.29|613.54|611.74|0
1585331700000|2020-03-27 17:55:00|614.19|612.39|612.92|611.12|614.72|612.92|612.91|611.11|0
1585332000000|2020-03-27 18:00:00|612.93|611.13|611.35|609.55|613.65|611.85|611.34|609.54|0
1585332300000|2020-03-27 18:05:00|611.36|609.56|611.77|609.97|612.51|610.71|611.17|609.37|0
1585332600000|2020-03-27 18:10:00|611.78|609.98|613.31|611.51|613.51|611.71|611.77|609.97|0
1585332900000|2020-03-27 18:15:00|613.32|611.52|614.2|612.4|614.81|613.01|613.08|611.28|0
1585333200000|2020-03-27 18:20:00|614.26|612.46|613.88|612.08|614.98|613.18|613.47|611.67|0
1585333500000|2020-03-27 18:25:00|613.89|612.09|614.85|613.05|615.32|613.52|613.24|611.44|0
1585333800000|2020-03-27 18:30:00|614.73|612.93|615.86|614.06|616.26|614.46|614.5|612.7|0
1585334100000|2020-03-27 18:35:00|615.87|614.07|615.2|613.4|616.37|614.57|614.96|613.16|0
1585334400000|2020-03-27 18:40:00|615.21|613.41|614.3|612.5|615.83|614.03|614.07|612.27|0
1585334700000|2020-03-27 18:45:00|614.31|612.51|614.11|612.31|614.76|612.96|613.61|611.81|0
1585335000000|2020-03-27 18:50:00|614.1|612.3|615.03|613.23|615.44|613.64|613.28|611.48|0
1585335300000|2020-03-27 18:55:00|615.02|613.22|616.68|614.88|616.8|615|614.61|612.81|0
1585335600000|2020-03-27 19:00:00|616.69|614.89|617.87|616.07|617.87|616.07|615.66|613.86|0
1585335900000|2020-03-27 19:05:00|617.93|616.13|618.54|616.74|618.97|617.17|617.24|615.44|0
1585336200000|2020-03-27 19:10:00|618.59|616.79|617.86|616.06|619.28|617.48|617.64|615.84|0
1585336500000|2020-03-27 19:15:00|617.87|616.07|619.05|617.25|619.1|617.3|617.48|615.68|0
1585336800000|2020-03-27 19:20:00|619.04|617.24|619.08|617.28|619.28|617.48|618.14|616.34|0
1585337100000|2020-03-27 19:25:00|619.07|617.27|618.81|617.01|620.32|618.52|618.72|616.92|0
1585337400000|2020-03-27 19:30:00|618.82|617.02|616.93|615.13|619.03|617.23|616.03|614.23|0
1585337700000|2020-03-27 19:35:00|616.92|615.12|614.62|612.82|616.92|615.12|614.23|612.43|0
1585338000000|2020-03-27 19:40:00|614.56|612.76|612.27|610.47|614.56|612.76|611.7|609.9|0
1585338300000|2020-03-27 19:45:00|612.26|610.46|611.8|610|613.58|611.78|611.37|609.57|0
1585338600000|2020-03-27 19:50:00|611.77|609.97|607.46|605.66|611.77|609.97|607.43|605.63|0
1585338900000|2020-03-27 19:55:00|607.47|605.67|609.41|607.61|609.62|607.82|607.44|605.64|0
1585339200000|2020-03-27 20:00:00|609.52|607.72|608.88|607.08|609.98|608.18|608.33|606.53|0
1585339500000|2020-03-27 20:05:00|608.87|607.07|608.52|606.72|609.45|607.65|608.3|606.5|0
1585339800000|2020-03-27 20:10:00|608.51|606.71|608.02|606.22|608.58|606.78|607.68|605.88|0
1585340100000|2020-03-27 20:15:00|608.07|606.27|608.38|606.58|608.38|606.58|608.07|606.27|0
1585340400000|2020-03-27 20:20:00|608.41|606.61|608.2|606.4|608.57|606.77|608.02|606.22|0
1585340700000|2020-03-27 20:25:00|608.26|606.46|608.47|606.67|608.57|606.77|608.26|606.46|0
1585341000000|2020-03-27 20:30:00|608.5|606.7|608.17|606.37|608.57|606.77|607.65|605.85|0
1585341300000|2020-03-27 20:35:00|608.18|606.38|607.69|605.89|608.18|606.38|607.26|605.46|0
1585341600000|2020-03-27 20:40:00|607.7|605.9|607.04|605.24|607.72|605.92|606.94|605.14|0
1585341900000|2020-03-27 20:45:00|607.07|605.27|607.39|605.59|607.44|605.64|606.94|605.14|0
1585342200000|2020-03-27 20:50:00|607.38|605.58|607.4|605.6|607.7|605.9|607.16|605.36|0
1585342500000|2020-03-27 20:55:00|607.41|605.61|607.13|605.33|607.44|605.64|606.28|604.48|0
1585519200000|2020-03-29 22:00:00|596.85|595.05|600.51|598.71|600.91|599.11|595.88|594.08|0
1585519500000|2020-03-29 22:05:00|600.52|598.72|600.74|598.94|602.03|600.23|599.7|597.9|0
1585519800000|2020-03-29 22:10:00|600.73|598.93|600.22|598.42|600.98|599.18|597.87|596.07|0
1585520100000|2020-03-29 22:15:00|600.23|598.43|602.03|600.23|602.91|601.11|600.19|598.39|0
1585520400000|2020-03-29 22:20:00|602.01|600.21|600.06|598.26|602.01|600.21|599.11|597.31|0
1585520700000|2020-03-29 22:25:00|600.05|598.25|599.98|598.18|601.21|599.41|598.82|597.02|0
1585521000000|2020-03-29 22:30:00|600|598.2|598.52|596.72|600.52|598.72|598.04|596.24|0
1585521300000|2020-03-29 22:35:00|598.51|596.71|596.82|595.02|599.65|597.85|596.53|594.73|0
1585521600000|2020-03-29 22:40:00|596.76|594.96|597.33|595.53|597.87|596.07|596.11|594.31|0
1585521900000|2020-03-29 22:45:00|597.34|595.54|596.94|595.14|598.26|596.46|596.33|594.53|0
1585522200000|2020-03-29 22:50:00|596.91|595.11|596.53|594.73|597.52|595.72|596.32|594.52|0
1585522500000|2020-03-29 22:55:00|596.51|594.71|597.14|595.34|598.12|596.32|595.84|594.04|0
1585522800000|2020-03-29 23:00:00|597.16|595.36|597.58|595.78|598.01|596.21|596.11|594.31|0
1585523100000|2020-03-29 23:05:00|597.6|595.8|598.89|597.09|599.39|597.59|597.02|595.22|0
1585523400000|2020-03-29 23:10:00|598.96|597.16|599.49|597.69|599.51|597.71|598.65|596.85|0
1585523700000|2020-03-29 23:15:00|599.45|597.65|599.97|598.17|600.38|598.58|598.94|597.14|0
1585524000000|2020-03-29 23:20:00|600.03|598.23|599.72|597.92|600.38|598.58|599.62|597.82|0
1585524300000|2020-03-29 23:25:00|599.74|597.94|599.21|597.41|600.05|598.25|598.83|597.03|0
1585524600000|2020-03-29 23:30:00|599.28|597.48|600.73|598.93|600.93|599.13|599.24|597.44|0
1585524900000|2020-03-29 23:35:00|600.74|598.94|600.54|598.74|600.97|599.17|599.72|597.92|0
1585525200000|2020-03-29 23:40:00|600.56|598.76|601.63|599.83|601.64|599.84|600.39|598.59|0
1585525500000|2020-03-29 23:45:00|601.86|600.06|601.24|599.44|602.39|600.59|601.22|599.42|0
1585525800000|2020-03-29 23:50:00|601.25|599.45|600.78|598.98|602.23|600.43|600.56|598.76|0
1585526100000|2020-03-29 23:55:00|600.77|598.97|600.34|598.54|601.4|599.6|600.27|598.47|0
1585526400000|2020-03-30 00:00:00|600.38|598.58|601.59|599.79|601.67|599.87|600.33|598.53|0
1585526700000|2020-03-30 00:05:00|601.57|599.77|602.93|601.13|603.05|601.25|601.4|599.6|0
1585527000000|2020-03-30 00:10:00|602.94|601.14|602.56|600.76|603.95|602.15|602.41|600.61|0
1585527300000|2020-03-30 00:15:00|602.52|600.72|602.69|600.89|604.06|602.26|601.92|600.12|0
1585527600000|2020-03-30 00:20:00|602.72|600.92|604.56|602.76|604.6|602.8|602.14|600.34|0
1585527900000|2020-03-30 00:25:00|604.55|602.75|603.81|602.01|604.65|602.85|603.52|601.72|0
1585528200000|2020-03-30 00:30:00|603.78|601.98|603.22|601.42|604.34|602.54|602.53|600.73|0
1585528500000|2020-03-30 00:35:00|603.24|601.44|603.84|602.04|603.97|602.17|603.12|601.32|0
1585528800000|2020-03-30 00:40:00|603.81|602.01|603.71|601.91|604.17|602.37|603.12|601.32|0
1585529100000|2020-03-30 00:45:00|603.72|601.92|603.02|601.22|603.72|601.92|602.81|601.01|0
1585529400000|2020-03-30 00:50:00|603.01|601.21|603.13|601.33|603.9|602.1|602.31|600.51|0
1585529700000|2020-03-30 00:55:00|603.19|601.39|603.18|601.38|603.93|602.13|602.95|601.15|0
1585530000000|2020-03-30 01:00:00|603.24|601.44|603.16|601.36|603.99|602.19|602.4|600.6|0
1585530300000|2020-03-30 01:05:00|603.15|601.35|600.74|598.94|603.18|601.38|600.74|598.94|0
1585530600000|2020-03-30 01:10:00|600.75|598.95|601.15|599.35|601.87|600.07|600.75|598.95|0
1585530900000|2020-03-30 01:15:00|601.14|599.34|602.22|600.42|602.22|600.42|600.93|599.13|0
1585531200000|2020-03-30 01:20:00|602.23|600.43|603.97|602.17|604.07|602.27|602.05|600.25|0
1585531500000|2020-03-30 01:25:00|603.87|602.07|604.08|602.28|604.24|602.44|603.21|601.41|0
1585531800000|2020-03-30 01:30:00|604.21|602.41|603.21|601.41|604.26|602.46|603.2|601.4|0
1585532100000|2020-03-30 01:35:00|603.24|601.44|603.78|601.98|603.79|601.99|603.19|601.39|0
1585532400000|2020-03-30 01:40:00|603.79|601.99|605.5|603.7|605.5|603.7|603.38|601.58|0
1585532700000|2020-03-30 01:45:00|605.47|603.67|604.79|602.99|606|604.2|604.67|602.87|0
1585533000000|2020-03-30 01:50:00|604.8|603|604.13|602.33|604.9|603.1|603.95|602.15|0
1585533300000|2020-03-30 01:55:00|604.14|602.34|604.78|602.98|604.97|603.17|604.12|602.32|0
1585533600000|2020-03-30 02:00:00|604.75|602.95|604.14|602.34|604.76|602.96|603.82|602.02|0
1585533900000|2020-03-30 02:05:00|604.17|602.37|604.62|602.82|605.04|603.24|604.03|602.23|0
1585534200000|2020-03-30 02:10:00|604.63|602.83|604.77|602.97|605.25|603.45|604.44|602.64|0
1585534500000|2020-03-30 02:15:00|604.71|602.91|604.62|602.82|605.22|603.42|604.59|602.79|0
1585534800000|2020-03-30 02:20:00|604.61|602.81|605.47|603.67|605.66|603.86|604.61|602.81|0
1585535100000|2020-03-30 02:25:00|605.44|603.64|607.53|605.73|607.92|606.12|605.26|603.46|0
1585535400000|2020-03-30 02:30:00|607.52|605.72|606.68|604.88|607.52|605.72|606.14|604.34|0
1585535700000|2020-03-30 02:35:00|606.69|604.89|606.32|604.52|607.09|605.29|606.09|604.29|0
1585536000000|2020-03-30 02:40:00|606.33|604.53|606.16|604.36|608.11|606.31|606.07|604.27|0
1585536300000|2020-03-30 02:45:00|606.13|604.33|605.01|603.21|606.29|604.49|604.71|602.91|0
1585536600000|2020-03-30 02:50:00|604.92|603.12|605.89|604.09|606.32|604.52|604.92|603.12|0
1585536900000|2020-03-30 02:55:00|605.88|604.08|605.09|603.29|605.9|604.1|605.05|603.25|0
1585537200000|2020-03-30 03:00:00|605.1|603.3|605.01|603.21|605.1|603.3|603.8|602|0
1585537500000|2020-03-30 03:05:00|604.98|603.18|605|603.2|605.81|604.01|604.8|603|0
1585537800000|2020-03-30 03:10:00|604.99|603.19|604.89|603.09|605.67|603.87|604.8|603|0
1585538100000|2020-03-30 03:15:00|604.87|603.07|607.01|605.21|607.33|605.53|604.8|603|0
1585538400000|2020-03-30 03:20:00|607.02|605.22|606.72|604.92|607.54|605.74|606.52|604.72|0
1585538700000|2020-03-30 03:25:00|606.69|604.89|606.78|604.98|607.14|605.34|606.34|604.54|0
1585539000000|2020-03-30 03:30:00|606.77|604.97|607.01|605.21|607.02|605.22|606.34|604.54|0
1585539300000|2020-03-30 03:35:00|607.02|605.22|607.67|605.87|607.99|606.19|606.99|605.19|0
1585539600000|2020-03-30 03:40:00|607.66|605.86|607.68|605.88|607.68|605.88|607.37|605.57|0
1585539900000|2020-03-30 03:45:00|607.71|605.91|607.35|605.55|608.54|606.74|606.73|604.93|0
1585540200000|2020-03-30 03:50:00|607.36|605.56|609.85|608.05|609.91|608.11|607.13|605.33|0
1585540500000|2020-03-30 03:55:00|609.91|608.11|609.03|607.23|610|608.2|608.98|607.18|0
1585540800000|2020-03-30 04:00:00|609.04|607.24|609.97|608.17|610.12|608.32|609.01|607.21|0
1585541100000|2020-03-30 04:05:00|610|608.2|611.12|609.32|611.49|609.69|609.97|608.17|0
1585541400000|2020-03-30 04:10:00|611.1|609.3|611.73|609.93|611.92|610.12|610.8|609|0
1585541700000|2020-03-30 04:15:00|611.74|609.94|611.8|610|612.21|610.41|610.9|609.1|0
1585542000000|2020-03-30 04:20:00|611.81|610.01|613.13|611.33|613.15|611.35|611.6|609.8|0
1585542300000|2020-03-30 04:25:00|613.14|611.34|611.2|609.4|613.14|611.34|611.04|609.24|0
1585542600000|2020-03-30 04:30:00|611.14|609.34|609.83|608.03|611.65|609.85|609.82|608.02|0
1585542900000|2020-03-30 04:35:00|609.82|608.02|609.84|608.04|610.23|608.43|609.25|607.45|0
1585543200000|2020-03-30 04:40:00|609.87|608.07|609.16|607.36|610.76|608.96|608.71|606.91|0
1585543500000|2020-03-30 04:45:00|609.17|607.37|610.41|608.61|610.62|608.82|608.44|606.64|0
1585543800000|2020-03-30 04:50:00|610.4|608.6|610.25|608.45|611.15|609.35|609.91|608.11|0
1585544100000|2020-03-30 04:55:00|610.28|608.48|612.31|610.51|613.34|611.54|610.28|608.48|0
1585544400000|2020-03-30 05:00:00|612.34|610.54|612.86|611.06|613.3|611.5|611.49|609.69|0
1585544700000|2020-03-30 05:05:00|612.87|611.07|612.9|611.1|614.06|612.26|611.04|609.24|0
1585545000000|2020-03-30 05:10:00|612.88|611.08|612.82|611.02|613.25|611.45|610.81|609.01|0
1585545300000|2020-03-30 05:15:00|612.83|611.03|613.21|611.41|613.52|611.72|612.08|610.28|0
1585545600000|2020-03-30 05:20:00|613.22|611.42|613.49|611.69|614.13|612.33|613.13|611.33|0
1585545900000|2020-03-30 05:25:00|613.55|611.75|613.64|611.84|613.83|612.03|612.98|611.18|0
1585546200000|2020-03-30 05:30:00|613.62|611.82|614.03|612.23|614.03|612.23|612.63|610.83|0
1585546500000|2020-03-30 05:35:00|614.04|612.24|616.8|615|616.8|615|614.01|612.21|0
1585546800000|2020-03-30 05:40:00|616.81|615.01|618.24|616.44|618.36|616.56|616.32|614.52|0
1585547100000|2020-03-30 05:45:00|618.3|616.5|619.28|617.48|621.72|619.92|617.96|616.16|0
1585547400000|2020-03-30 05:50:00|619.29|617.49|618.42|616.62|620.09|618.29|617.26|615.46|0
1585547700000|2020-03-30 05:55:00|618.43|616.63|620.08|618.28|621.76|619.96|618.42|616.62|0
1585548000000|2020-03-30 06:00:00|620.07|618.27|617.58|615.78|620.46|618.66|616.81|615.01|0
1585548300000|2020-03-30 06:05:00|617.59|615.79|617.05|615.25|618.35|616.55|616.1|614.3|0
1585548600000|2020-03-30 06:10:00|617.04|615.24|616.03|614.23|618.37|616.57|616.03|614.23|0
1585548900000|2020-03-30 06:15:00|616.02|614.22|616.61|614.81|616.84|615.04|614.86|613.06|0
1585549200000|2020-03-30 06:20:00|616.62|614.82|614.52|612.72|616.62|614.82|614.11|612.31|0
1585549500000|2020-03-30 06:25:00|614.51|612.71|613.46|611.66|614.52|612.72|611.69|609.89|0
1585549800000|2020-03-30 06:30:00|613.49|611.69|611.13|609.33|614.11|612.31|611.13|609.33|0
1585550100000|2020-03-30 06:35:00|611.14|609.34|609.05|607.25|611.14|609.34|608.45|606.65|0
1585550400000|2020-03-30 06:40:00|609.11|607.31|611.61|609.81|611.8|610|608.75|606.95|0
1585550700000|2020-03-30 06:45:00|611.67|609.87|612.72|610.92|612.76|610.96|610.75|608.95|0
1585551000000|2020-03-30 06:50:00|612.71|610.91|614.11|612.31|615.14|613.34|612.7|610.9|0
1585551300000|2020-03-30 06:55:00|614.04|612.24|610.94|609.14|614.13|612.33|610.94|609.14|0
1585551600000|2020-03-30 07:00:00|610.91|609.11|605.56|604.56|612.19|610.39|604.06|602.56|62
1585551900000|2020-03-30 07:05:00|605.46|603.76|605.46|602.56|606.96|604.56|602.26|601.26|165
1585552200000|2020-03-30 07:10:00|605.26|602.46|604.96|603.36|606.86|605.46|604.86|601.96|23
1585552500000|2020-03-30 07:15:00|605.06|603.26|600.96|599.76|605.26|603.36|600.86|599.76|150
1585552800000|2020-03-30 07:20:00|601.06|599.86|600.86|599.76|602.06|600.76|600.76|599.76|62
1585553100000|2020-03-30 07:25:00|600.76|598.26|599.56|597.66|600.86|599.26|598.46|596.96|50
1585553400000|2020-03-30 07:30:00|599.36|596.96|598.26|595.76|599.46|597.36|597.46|595.56|131
1585553700000|2020-03-30 07:35:00|598.16|595.56|597.46|595.76|598.76|596.36|595.96|594.46|23
1585554000000|2020-03-30 07:40:00|597.23|595.53|597.93|595.73|597.93|595.93|596.03|594.83|17
1585554300000|2020-03-30 07:45:00|598.03|597.13|600.63|598.13|601.03|598.53|596.63|595.73|59
1585554600000|2020-03-30 07:50:00|600.73|598.23|598.03|596.63|601.53|599.73|598.03|595.93|36
1585554900000|2020-03-30 07:55:00|598.13|595.93|597.93|595.73|599.53|597.13|597.33|595.53|65
1585555200000|2020-03-30 08:00:00|597.83|596.13|599.63|598.03|600.33|599.23|596.93|595.63|65
1585555500000|2020-03-30 08:05:00|599.53|596.83|602.03|600.23|602.53|601.23|598.43|596.63|73
1585555800000|2020-03-30 08:10:00|601.93|600.13|603.63|601.33|604.23|601.93|601.23|600.13|49
1585556100000|2020-03-30 08:15:00|603.73|601.43|600.93|599.53|603.73|601.83|600.93|599.53|70
1585556400000|2020-03-30 08:20:00|601.83|599.63|600.43|598.43|601.93|599.73|599.83|598.23|30
1585556700000|2020-03-30 08:25:00|601.53|598.53|602.83|600.53|603.43|601.03|601.33|598.33|13
1585557000000|2020-03-30 08:30:00|602.73|600.43|605.63|603.73|606.33|604.43|602.63|600.33|113
1585557300000|2020-03-30 08:35:00|604.53|603.43|606.13|604.53|606.33|604.53|603.33|601.13|30
1585557600000|2020-03-30 08:40:00|606.23|604.03|607.43|605.13|607.53|605.33|606.13|603.93|77
1585557900000|2020-03-30 08:45:00|607.33|605.23|606.33|604.13|607.83|605.53|606.23|604.13|3
1585558200000|2020-03-30 08:50:00|606.23|604.23|604.83|602.63|606.63|604.33|604.63|602.43|6
1585558500000|2020-03-30 08:55:00|604.73|602.73|605.23|602.73|605.83|603.93|603.33|601.43|4
1585558800000|2020-03-30 09:00:00|605.13|602.83|605.33|602.93|605.83|603.53|604.63|602.23|3
1585559100000|2020-03-30 09:05:00|605.43|603.03|607.03|604.73|607.43|605.63|605.43|603.03|26
1585559400000|2020-03-30 09:10:00|606.93|604.83|607.33|605.03|607.83|606.13|606.33|604.53|14
1585559700000|2020-03-30 09:15:00|607.23|605.13|607.13|605.33|607.53|605.43|606.63|604.43|2
1585560000000|2020-03-30 09:20:00|607.93|605.43|608.33|606.83|608.33|606.83|607.93|605.33|56
1585560300000|2020-03-30 09:25:00|609.33|606.93|610.03|607.83|610.03|608.63|609.23|606.73|70
1585560600000|2020-03-30 09:30:00|609.93|607.73|610.33|608.23|611.13|609.03|609.33|607.23|74
1585560900000|2020-03-30 09:35:00|610.23|608.13|612.43|610.13|612.43|610.83|610.03|607.83|570
1585561200000|2020-03-30 09:40:00|612.33|610.03|612.73|610.53|613.53|612.33|611.43|610.03|92
1585561500000|2020-03-30 09:45:00|612.83|610.63|612.13|609.73|613.13|610.73|610.63|608.73|45
1585561800000|2020-03-30 09:50:00|612.03|609.63|610.43|608.43|612.13|609.83|610.23|608.43|2
1585562100000|2020-03-30 09:55:00|610.53|608.33|610.73|609.03|611.83|609.43|610.23|608.23|12
1585562400000|2020-03-30 10:00:00|610.83|609.13|612.63|610.33|612.83|610.43|610.83|609.03|2
1585562700000|2020-03-30 10:05:00|612.53|610.23|614.53|612.23|614.83|612.43|612.23|610.03|27
1585563000000|2020-03-30 10:10:00|614.63|612.33|615.93|614.13|616.03|615.03|614.63|612.33|133
1585563300000|2020-03-30 10:15:00|615.83|614.23|616.43|614.23|616.63|614.63|615.23|614.13|8
1585563600000|2020-03-30 10:20:00|616.53|614.13|615.93|614.33|616.83|615.43|615.53|614.13|18
1585563900000|2020-03-30 10:25:00|615.33|614.23|615.93|614.43|615.93|614.53|615.33|613.63|63
1585564200000|2020-03-30 10:30:00|616.73|614.33|617.43|615.33|617.53|615.33|616.73|614.13|30
1585564500000|2020-03-30 10:35:00|617.53|615.43|615.33|614.03|617.63|616.53|614.13|612.93|33
1585564800000|2020-03-30 10:40:00|615.23|614.13|615.53|613.73|615.73|614.33|614.53|612.83|69
1585565100000|2020-03-30 10:45:00|615.63|613.83|614.93|613.03|615.93|614.13|614.93|613.03|30
1585565400000|2020-03-30 10:50:00|614.83|612.93|615.33|613.53|615.93|614.23|614.23|612.83|12
1585565700000|2020-03-30 10:55:00|615.43|613.63|615.73|613.93|615.83|614.03|614.93|613.33|7
1585566000000|2020-03-30 11:00:00|615.83|614.03|615.73|614.23|615.83|614.83|615.63|613.83|40
1585566300000|2020-03-30 11:05:00|615.83|614.13|616.93|615.23|617.13|615.33|615.63|613.83|22
1585566600000|2020-03-30 11:10:00|617.03|615.13|615.13|613.93|617.03|615.33|615.13|613.93|23
1585566900000|2020-03-30 11:15:00|614.73|613.33|616.23|614.53|616.53|614.73|614.13|613.03|18
1585567200000|2020-03-30 11:20:00|616.33|614.43|614.23|612.53|616.33|614.43|613.93|612.53|10
1585567500000|2020-03-30 11:25:00|614.13|612.43|614.23|613.03|614.23|613.03|613.13|611.33|35
1585567800000|2020-03-30 11:30:00|614.33|611.93|613.33|611.03|614.43|612.03|612.83|610.93|14
1585568100000|2020-03-30 11:35:00|613.43|611.13|613.93|611.73|614.13|611.93|613.33|611.13|10
1585568400000|2020-03-30 11:40:00|614.12|611.92|614.12|611.72|614.42|612.62|612.62|611.42|63
1585568700000|2020-03-30 11:45:00|614.02|612.12|615.22|613.32|615.42|613.52|613.82|611.92|28
1585569000000|2020-03-30 11:50:00|615.12|613.22|615.62|614.12|615.82|614.12|614.92|613.22|0
1585569300000|2020-03-30 11:55:00|616.02|614.22|615.42|613.92|616.42|614.62|615.42|613.52|16
1585569600000|2020-03-30 12:00:00|616.42|613.82|616.52|614.32|617.12|614.92|616.42|613.82|34
1585569900000|2020-03-30 12:05:00|616.42|614.22|617.12|615.22|617.12|615.52|616.12|613.92|25
1585570200000|2020-03-30 12:10:00|617.52|615.12|616.92|614.82|617.62|615.52|616.52|614.42|14
1585570500000|2020-03-30 12:15:00|616.82|614.62|614.92|614.02|616.92|614.62|614.92|613.02|9
1585570800000|2020-03-30 12:20:00|615.52|614.22|617.12|614.92|617.12|614.92|615.52|613.82|21
1585571100000|2020-03-30 12:25:00|617.02|615.02|617.12|616.12|617.12|616.12|616.82|614.62|29
1585571400000|2020-03-30 12:30:00|617.02|616.22|617.72|616.12|618.32|616.22|617.02|616.12|7
1585571700000|2020-03-30 12:35:00|617.62|616.22|618.92|617.72|618.92|617.72|617.62|616.12|72
1585572000000|2020-03-30 12:40:00|618.82|616.72|620.12|618.22|620.32|619.02|618.02|616.72|148
1585572300000|2020-03-30 12:45:00|620.02|618.32|620.02|618.22|620.32|618.42|619.32|618.22|58
1585572600000|2020-03-30 12:50:00|619.92|617.62|620.42|618.62|620.42|618.62|618.72|617.62|21
1585572900000|2020-03-30 12:55:00|620.32|618.52|620.52|619.42|620.52|619.42|619.82|618.02|30
1585573200000|2020-03-30 13:00:00|621.42|619.32|621.52|619.72|621.82|620.12|621.32|619.02|137
1585573500000|2020-03-30 13:05:00|621.42|619.62|622.02|620.52|622.72|621.52|621.42|619.52|93
1585573800000|2020-03-30 13:10:00|621.82|620.42|623.12|621.32|623.22|621.62|621.52|620.42|41
1585574100000|2020-03-30 13:15:00|623.02|621.42|622.72|620.92|623.22|621.72|621.72|619.92|50
1585574400000|2020-03-30 13:20:00|622.62|620.82|623.92|621.92|623.92|621.92|622.12|620.82|45
1585574700000|2020-03-30 13:25:00|624.02|622.02|624.52|622.62|624.82|623.22|623.72|621.92|31
1585575000000|2020-03-30 13:30:00|624.42|622.52|625.42|624.12|625.62|624.12|623.32|621.52|69
1585575300000|2020-03-30 13:35:00|625.52|624.02|621.02|618.92|625.62|624.02|620.42|618.82|111
1585575600000|2020-03-30 13:40:00|621.12|619.02|621.72|619.62|621.72|619.82|619.62|618.42|75
1585575900000|2020-03-30 13:45:00|621.62|619.52|624.12|622.72|624.12|623.02|620.92|619.12|110
1585576200000|2020-03-30 13:50:00|624.52|622.62|624.82|623.32|626.12|624.62|624.32|622.22|68
1585576500000|2020-03-30 13:55:00|624.92|623.22|625.02|623.62|626.02|624.72|624.42|622.92|111
1585576800000|2020-03-30 14:00:00|625.82|623.72|627.12|625.02|627.42|625.32|625.62|623.62|104
1585577100000|2020-03-30 14:05:00|627.02|625.12|625.62|624.22|627.32|625.22|625.62|623.82|36
1585577400000|2020-03-30 14:10:00|625.37|623.97|626.27|625.17|626.47|625.17|625.17|623.87|56
1585577700000|2020-03-30 14:15:00|626.37|625.07|624.47|622.67|627.87|626.57|624.46|622.66|429
1585578000000|2020-03-30 14:20:00|624.46|622.66|625.15|623.35|625.38|623.58|623.61|621.81|0
1585578300000|2020-03-30 14:25:00|625.13|623.33|624.64|622.84|625.99|624.19|624.51|622.71|2088
1585578600000|2020-03-30 14:30:00|624.51|622.71|625.72|623.92|625.87|624.07|624.3|622.5|0
1585578900000|2020-03-30 14:35:00|625.79|623.99|625.06|623.26|626.2|624.4|624.86|623.06|0
1585579200000|2020-03-30 14:40:00|625.07|623.27|625.02|623.22|625.95|624.15|624.82|623.02|197
1585579500000|2020-03-30 14:45:00|624.96|623.16|625.53|623.73|625.75|623.95|624.82|623.02|0
1585579800000|2020-03-30 14:50:00|625.54|623.74|625.13|623.33|625.74|623.94|623.94|622.14|0
1585580100000|2020-03-30 14:55:00|625.14|623.34|624.24|622.44|625.42|623.62|623.79|621.99|0
1585580400000|2020-03-30 15:00:00|624.18|622.38|625.78|623.98|625.78|623.98|623.8|622|0
1585580700000|2020-03-30 15:05:00|625.77|623.97|627|625.2|627.6|625.8|625.15|623.35|0
1585581000000|2020-03-30 15:10:00|627.01|625.21|628.06|626.26|628.52|626.72|626.79|624.99|0
1585581300000|2020-03-30 15:15:00|628.05|626.25|628.95|627.15|628.95|627.15|627.44|625.64|0
1585581600000|2020-03-30 15:20:00|629.01|627.21|629.49|627.69|629.8|628|628.95|627.15|0
1585581900000|2020-03-30 15:25:00|629.48|627.68|630.54|628.74|630.69|628.89|628.49|626.69|0
1585582200000|2020-03-30 15:30:00|630.6|628.8|632.07|630.27|632.07|630.27|630.26|628.46|0
1585582500000|2020-03-30 15:35:00|632.01|630.21|629.02|627.22|632.08|630.28|628.8|627|0
1585582800000|2020-03-30 15:40:00|629.03|627.23|630.69|628.89|630.7|628.9|628.84|627.04|0
1585583100000|2020-03-30 15:45:00|630.68|628.88|630.37|628.57|631.43|629.63|629.39|627.59|0
1585583400000|2020-03-30 15:50:00|630.18|628.38|631.15|629.35|631.37|629.57|630.14|628.34|0
1585583700000|2020-03-30 15:55:00|631.18|629.38|631.33|629.53|631.96|630.16|630.72|628.92|0
1585584000000|2020-03-30 16:00:00|631.32|629.52|629.48|627.68|631.71|629.91|629.43|627.63|0
1585584300000|2020-03-30 16:05:00|629.47|627.67|629.27|627.47|629.94|628.14|628.99|627.19|0
1585584600000|2020-03-30 16:10:00|629.26|627.46|629.93|628.13|630.75|628.95|629.05|627.25|0
1585584900000|2020-03-30 16:15:00|629.92|628.12|631.84|630.04|632.27|630.47|629.72|627.92|0
1585585200000|2020-03-30 16:20:00|631.83|630.03|631.16|629.36|631.85|630.05|630.52|628.72|0
1585585500000|2020-03-30 16:25:00|631.17|629.37|632.25|630.45|632.26|630.46|630.96|629.16|0
1585585800000|2020-03-30 16:30:00|632.24|630.44|630.95|629.15|632.62|630.82|630.74|628.94|0
1585586100000|2020-03-30 16:35:00|630.93|629.13|631.68|629.88|631.68|629.88|630.52|628.72|0
1585586400000|2020-03-30 16:40:00|631.66|629.86|631.41|629.61|632.08|630.28|631.2|629.4|0
1585586700000|2020-03-30 16:45:00|631.42|629.62|630.31|628.51|631.67|629.87|629.83|628.03|0
1585587000000|2020-03-30 16:50:00|630.32|628.52|631.61|629.81|631.62|629.82|630.11|628.31|0
1585587300000|2020-03-30 16:55:00|631.6|629.8|632.17|630.37|632.17|630.37|630.92|629.12|0
1585587600000|2020-03-30 17:00:00|632.18|630.38|630.71|628.91|632.18|630.38|630.45|628.65|0
1585587900000|2020-03-30 17:05:00|630.72|628.92|629.45|627.65|630.73|628.93|629.14|627.34|0
1585588200000|2020-03-30 17:10:00|629.47|627.67|630.07|628.27|630.33|628.53|629.45|627.65|0
1585588500000|2020-03-30 17:15:00|630.09|628.29|630.55|628.75|630.98|629.18|630.09|628.29|0
1585588800000|2020-03-30 17:20:00|630.54|628.74|630.62|628.82|630.98|629.18|629.87|628.07|0
1585589100000|2020-03-30 17:25:00|630.74|628.94|630.55|628.75|631.17|629.37|630.21|628.41|0
1585589400000|2020-03-30 17:30:00|630.56|628.76|630.35|628.55|630.97|629.17|629.88|628.08|0
1585589700000|2020-03-30 17:35:00|630.37|628.57|630.32|628.52|630.75|628.95|629.83|628.03|0
1585590000000|2020-03-30 17:40:00|630.33|628.53|629.05|627.25|630.55|628.75|628.72|626.92|0
1585590300000|2020-03-30 17:45:00|629.06|627.26|629.53|627.73|629.72|627.92|628.43|626.63|0
1585590600000|2020-03-30 17:50:00|629.52|627.72|629.73|627.93|630.14|628.34|629.28|627.48|0
1585590900000|2020-03-30 17:55:00|629.74|627.94|628.85|627.05|629.93|628.13|628.39|626.59|0
1585591200000|2020-03-30 18:00:00|628.84|627.04|628.61|626.81|629.05|627.25|628.18|626.38|0
1585591500000|2020-03-30 18:05:00|628.62|626.82|628.4|626.6|628.86|627.06|628.39|626.59|0
1585591800000|2020-03-30 18:10:00|628.41|626.61|627.35|625.55|628.42|626.62|626.68|624.88|0
1585592100000|2020-03-30 18:15:00|627.34|625.54|627.74|625.94|628.16|626.36|626.5|624.7|0
1585592400000|2020-03-30 18:20:00|627.75|625.95|628.22|626.42|628.64|626.84|627.03|625.23|0
1585592700000|2020-03-30 18:25:00|628.23|626.43|629.32|627.52|629.53|627.73|627.56|625.76|0
1585593000000|2020-03-30 18:30:00|629.33|627.53|630.12|628.32|630.35|628.55|629.06|627.26|0
1585593300000|2020-03-30 18:35:00|630.13|628.33|630.19|628.39|630.57|628.77|629.72|627.92|0
1585593600000|2020-03-30 18:40:00|630.18|628.38|631.31|629.51|631.31|629.51|629.94|628.14|0
1585593900000|2020-03-30 18:45:00|631.3|629.5|630.85|629.05|631.52|629.72|630.18|628.38|0
1585594200000|2020-03-30 18:50:00|630.84|629.04|631.63|629.83|631.94|630.14|630.39|628.59|0
1585594500000|2020-03-30 18:55:00|631.64|629.84|631.04|629.24|631.89|630.09|630.76|628.96|0
1585594800000|2020-03-30 19:00:00|631.03|629.23|631.53|629.73|631.94|630.14|630.59|628.79|0
1585595100000|2020-03-30 19:05:00|631.52|629.72|631.98|630.18|632|630.2|630.87|629.07|0
1585595400000|2020-03-30 19:10:00|631.99|630.19|632.85|631.05|633.3|631.5|631.78|629.98|0
1585595700000|2020-03-30 19:15:00|632.84|631.04|632.55|630.75|632.86|631.06|631.76|629.96|0
1585596000000|2020-03-30 19:20:00|632.56|630.76|631.4|629.6|633.12|631.32|631.38|629.58|0
1585596300000|2020-03-30 19:25:00|631.41|629.61|630.3|628.5|631.62|629.82|629.28|627.48|0
1585596600000|2020-03-30 19:30:00|630.31|628.51|630.88|629.08|631.63|629.83|630.3|628.5|0
1585596900000|2020-03-30 19:35:00|630.89|629.09|633.46|631.66|633.66|631.86|630.21|628.41|0
1585597200000|2020-03-30 19:40:00|633.44|631.64|633.61|631.81|633.89|632.09|633.03|631.23|0
1585597500000|2020-03-30 19:45:00|633.6|631.8|633.62|631.82|634.51|632.71|633.42|631.62|0
1585597800000|2020-03-30 19:50:00|633.72|631.92|635.16|633.36|635.44|633.64|632.97|631.17|0
1585598100000|2020-03-30 19:55:00|635.18|633.38|634.83|633.03|635.8|634|633.44|631.64|0
1585598400000|2020-03-30 20:00:00|634.81|633.01|633.22|631.42|634.81|633.01|633.02|631.22|0
1585598700000|2020-03-30 20:05:00|633.21|631.41|633.71|631.91|633.96|632.16|632.72|630.92|0
1585599000000|2020-03-30 20:10:00|633.7|631.9|633.93|632.13|634.11|632.31|633.1|631.3|0
1585599300000|2020-03-30 20:15:00|633.89|632.09|634.13|632.33|634.13|632.33|633.71|631.91|0
1585599600000|2020-03-30 20:20:00|634.17|632.37|634.17|632.37|634.19|632.39|634.03|632.23|0
1585599900000|2020-03-30 20:25:00|634.19|632.39|633.96|632.16|634.19|632.39|633.88|632.08|0
1585600200000|2020-03-30 20:30:00|633.97|632.17|634.08|632.28|634.19|632.39|633.44|631.64|0
1585600500000|2020-03-30 20:35:00|634.07|632.27|633.94|632.14|634.48|632.68|633.79|631.99|0
1585600800000|2020-03-30 20:40:00|633.93|632.13|633.89|632.09|634.08|632.28|633.65|631.85|0
1585601100000|2020-03-30 20:45:00|633.9|632.1|634.58|632.78|635.51|633.71|633.58|631.78|0
1585601400000|2020-03-30 20:50:00|634.63|632.83|633.94|632.14|635.11|633.31|633.89|632.09|0
1585601700000|2020-03-30 20:55:00|633.93|632.13|634.14|632.34|634.88|633.08|633.69|631.89|0
1585602000000|2020-03-30 21:00:00|634.16|632.36|634.3|632.5|634.33|632.53|634.13|632.33|0
1585602300000|2020-03-30 21:05:00|634.23|632.43|634.3|632.5|634.33|632.53|634.23|632.43|0
1585602600000|2020-03-30 21:10:00|634.28|632.48|634.28|632.48|634.33|632.53|634.28|632.48|0
1585602900000|2020-03-30 21:15:00|634.3|632.5|634.42|632.62|634.48|632.68|634.3|632.5|0
1585603200000|2020-03-30 21:20:00|634.48|632.68|634.42|632.62|634.53|632.73|634.41|632.61|0
1585603500000|2020-03-30 21:25:00|634.46|632.66|634.53|632.73|634.58|632.78|634.46|632.66|0
1585603800000|2020-03-30 21:30:00|634.49|632.69|634.46|632.66|634.49|632.69|634.41|632.61|0
1585604100000|2020-03-30 21:35:00|634.44|632.64|634.44|632.64|634.48|632.68|634.44|632.64|0
1585604400000|2020-03-30 21:40:00|634.46|632.66|634.37|632.57|634.46|632.66|634.37|632.57|0
1585604700000|2020-03-30 21:45:00|634.34|632.54|634.34|632.54|634.39|632.59|634.29|632.49|0
1585605000000|2020-03-30 21:50:00|634.29|632.49|634.3|632.5|634.34|632.54|634.24|632.44|0
1585605300000|2020-03-30 21:55:00|634.25|632.45|634.19|632.39|634.29|632.49|634.01|632.21|0
1585605600000|2020-03-30 22:00:00|634.21|632.41|634.22|632.42|634.51|632.71|633.62|631.82|0
1585605900000|2020-03-30 22:05:00|634.23|632.43|634.68|632.88|634.99|633.19|634.01|632.21|0
1585606200000|2020-03-30 22:10:00|634.67|632.87|634.68|632.88|635.23|633.43|634.35|632.55|0
1585606500000|2020-03-30 22:15:00|634.67|632.87|634.49|632.69|634.89|633.09|634.39|632.59|0
1585606800000|2020-03-30 22:20:00|634.5|632.7|634.87|633.07|634.91|633.11|634.47|632.67|0
1585607100000|2020-03-30 22:25:00|634.88|633.08|635.52|633.72|635.58|633.78|634.64|632.84|0
1585607400000|2020-03-30 22:30:00|635.53|633.73|635.33|633.53|636.13|634.33|635.33|633.53|0
1585607700000|2020-03-30 22:35:00|635.32|633.52|635.5|633.7|635.71|633.91|635.09|633.29|0
1585608000000|2020-03-30 22:40:00|635.52|633.72|635.92|634.12|636|634.2|635.48|633.68|0
1585608300000|2020-03-30 22:45:00|635.91|634.11|635.52|633.72|636|634.2|635.43|633.63|0
1585608600000|2020-03-30 22:50:00|635.5|633.7|635.04|633.24|635.5|633.7|634.64|632.84|0
1585608900000|2020-03-30 22:55:00|635.05|633.25|634.8|633|635.1|633.3|634.41|632.61|0
1585609200000|2020-03-30 23:00:00|634.79|632.99|634.31|632.51|634.83|633.03|634.01|632.21|0
1585609500000|2020-03-30 23:05:00|634.3|632.5|634.04|632.24|634.39|632.59|633.65|631.85|0
1585609800000|2020-03-30 23:10:00|634.03|632.23|633.85|632.05|634.04|632.24|633.59|631.79|0
1585610100000|2020-03-30 23:15:00|633.89|632.09|633.74|631.94|634.1|632.3|633.64|631.84|0
1585610400000|2020-03-30 23:20:00|633.73|631.93|634.01|632.21|634.16|632.36|633.59|631.79|0
1585610700000|2020-03-30 23:25:00|633.91|632.11|634.12|632.32|634.14|632.34|633.87|632.07|0
1585611000000|2020-03-30 23:30:00|634.11|632.31|634.7|632.9|634.83|633.03|634.04|632.24|0
1585611300000|2020-03-30 23:35:00|634.71|632.91|635.12|633.32|635.5|633.7|634.7|632.9|0
1585611600000|2020-03-30 23:40:00|635.13|633.33|634.68|632.88|635.15|633.35|634.54|632.74|0
1585611900000|2020-03-30 23:45:00|634.69|632.89|634.39|632.59|634.73|632.93|633.99|632.19|0
1585612200000|2020-03-30 23:50:00|634.4|632.6|634.39|632.59|634.68|632.88|634.29|632.49|0
1585612500000|2020-03-30 23:55:00|634.4|632.6|634.71|632.91|634.76|632.96|634.39|632.59|0
1585612800000|2020-03-31 00:00:00|634.72|632.92|636.13|634.33|636.19|634.39|634.72|632.92|0
1585613100000|2020-03-31 00:05:00|636.12|634.32|635.71|633.91|636.4|634.6|635.56|633.76|0
1585613400000|2020-03-31 00:10:00|635.73|633.93|635.68|633.88|635.98|634.18|635.28|633.48|0
1585613700000|2020-03-31 00:15:00|635.69|633.89|636.83|635.03|636.84|635.04|635.29|633.49|0
1585614000000|2020-03-31 00:20:00|636.85|635.05|638.37|636.57|638.41|636.61|636.83|635.03|0
1585614300000|2020-03-31 00:25:00|638.38|636.58|639.4|637.6|639.62|637.82|638.25|636.45|0
1585614600000|2020-03-31 00:30:00|639.31|637.51|638.24|636.44|639.84|638.04|638.15|636.35|0
1585614900000|2020-03-31 00:35:00|638.25|636.45|638.39|636.59|638.73|636.93|638.02|636.22|0
1585615200000|2020-03-31 00:40:00|638.38|636.58|638.49|636.69|638.62|636.82|637.97|636.17|0
1585615500000|2020-03-31 00:45:00|638.4|636.6|637.55|635.75|638.4|636.6|637.45|635.65|0
1585615800000|2020-03-31 00:50:00|637.54|635.74|637.64|635.84|638.84|637.04|637.45|635.65|0
1585616100000|2020-03-31 00:55:00|637.57|635.77|636.85|635.05|637.85|636.05|636.63|634.83|0
1585616400000|2020-03-31 01:00:00|636.84|635.04|639.55|637.75|639.84|638.04|636.84|635.04|0
1585616700000|2020-03-31 01:05:00|639.56|637.76|640.09|638.29|640.21|638.41|639.53|637.73|0
1585617000000|2020-03-31 01:10:00|640.06|638.26|639.23|637.43|640.15|638.35|639.23|637.43|0
1585617300000|2020-03-31 01:15:00|639.2|637.4|637.57|635.77|639.58|637.78|637.38|635.58|0
1585617600000|2020-03-31 01:20:00|637.56|635.76|638.11|636.31|638.22|636.42|636.89|635.09|0
1585617900000|2020-03-31 01:25:00|638.14|636.34|637.74|635.94|638.23|636.43|637.42|635.62|0
1585618200000|2020-03-31 01:30:00|637.73|635.93|637.45|635.65|637.84|636.04|636.81|635.01|0
1585618500000|2020-03-31 01:35:00|637.44|635.64|636.08|634.28|637.45|635.65|635.79|633.99|0
1585618800000|2020-03-31 01:40:00|636.09|634.29|636.77|634.97|637.18|635.38|635.97|634.17|0
1585619100000|2020-03-31 01:45:00|636.76|634.96|637.36|635.56|637.57|635.77|636.76|634.96|0
1585619400000|2020-03-31 01:50:00|637.33|635.53|637.98|636.18|638.21|636.41|637.19|635.39|0
1585619700000|2020-03-31 01:55:00|637.95|636.15|637.89|636.09|638.6|636.8|637.74|635.94|0
1585620000000|2020-03-31 02:00:00|637.95|636.15|637.57|635.77|638.68|636.88|637.28|635.48|0
1585620300000|2020-03-31 02:05:00|637.58|635.78|637.73|635.93|638.35|636.55|637.14|635.34|0
1585620600000|2020-03-31 02:10:00|637.74|635.94|637.55|635.75|638.14|636.34|637.35|635.55|0
1585620900000|2020-03-31 02:15:00|637.54|635.74|638.18|636.38|638.27|636.47|637.54|635.74|0
1585621200000|2020-03-31 02:20:00|638.17|636.37|638.4|636.6|638.6|636.8|637.96|636.16|0
1585621500000|2020-03-31 02:25:00|638.41|636.61|638.71|636.91|638.81|637.01|638.08|636.28|0
1585621800000|2020-03-31 02:30:00|638.72|636.92|639.22|637.42|639.24|637.44|638.23|636.43|0
1585622100000|2020-03-31 02:35:00|639.21|637.41|638.07|636.27|639.21|637.41|638.07|636.27|0
1585622400000|2020-03-31 02:40:00|638.04|636.24|637.66|635.86|638.18|636.38|637.46|635.66|0
1585622700000|2020-03-31 02:45:00|637.65|635.85|637.88|636.08|637.98|636.18|637.47|635.67|0
1585623000000|2020-03-31 02:50:00|637.87|636.07|639.26|637.46|639.37|637.57|637.77|635.97|0
1585623300000|2020-03-31 02:55:00|639.25|637.45|638.15|636.35|639.26|637.46|637.77|635.97|0
1585623600000|2020-03-31 03:00:00|638.16|636.36|636.26|634.46|638.36|636.56|636.23|634.43|0
1585623900000|2020-03-31 03:05:00|636.33|634.53|635.53|633.73|636.43|634.63|635.34|633.54|0
1585624200000|2020-03-31 03:10:00|635.52|633.72|635.33|633.53|635.85|634.05|635.03|633.23|0
1585624500000|2020-03-31 03:15:00|635.3|633.5|635.59|633.79|635.8|634|634.64|632.84|0
1585624800000|2020-03-31 03:20:00|635.56|633.76|635.77|633.97|636.15|634.35|635.5|633.7|0
1585625100000|2020-03-31 03:25:00|635.83|634.03|636.69|634.89|636.7|634.9|635.83|634.03|0
1585625400000|2020-03-31 03:30:00|636.63|634.83|636.83|635.03|637.23|635.43|636.29|634.49|0
1585625700000|2020-03-31 03:35:00|636.82|635.02|635.72|633.92|636.83|635.03|635.72|633.92|0
1585626000000|2020-03-31 03:40:00|635.71|633.91|636.35|634.55|636.67|634.87|635.62|633.82|0
1585626300000|2020-03-31 03:45:00|636.38|634.58|636.34|634.54|636.64|634.84|635.75|633.95|0
1585626600000|2020-03-31 03:50:00|636.15|634.35|636.44|634.64|636.55|634.75|635.53|633.73|0
1585626900000|2020-03-31 03:55:00|636.43|634.63|635.9|634.1|636.75|634.95|635.72|633.92|0
1585627200000|2020-03-31 04:00:00|635.88|634.08|634.15|632.35|635.88|634.08|633.95|632.15|0
1585627500000|2020-03-31 04:05:00|634.16|632.36|634.46|632.66|634.47|632.67|633.75|631.95|0
1585627800000|2020-03-31 04:10:00|634.47|632.67|634.05|632.25|635.07|633.27|634.04|632.24|0
1585628100000|2020-03-31 04:15:00|634.02|632.22|633.84|632.04|634.06|632.26|633.19|631.39|0
1585628400000|2020-03-31 04:20:00|633.85|632.05|633.06|631.26|633.94|632.14|632.97|631.17|0
1585628700000|2020-03-31 04:25:00|633.03|631.23|633.17|631.37|633.47|631.67|632.77|630.97|0
1585629000000|2020-03-31 04:30:00|633.16|631.36|631.57|629.77|633.16|631.36|631.03|629.23|0
1585629300000|2020-03-31 04:35:00|631.56|629.76|630.1|628.3|631.57|629.77|629.57|627.77|0
1585629600000|2020-03-31 04:40:00|630.09|628.29|630.25|628.45|630.52|628.72|628.97|627.17|0
1585629900000|2020-03-31 04:45:00|630.28|628.48|632.31|630.51|632.81|631.01|630.28|628.48|0
1585630200000|2020-03-31 04:50:00|632.3|630.5|631.13|629.33|632.3|630.5|630.43|628.63|0
1585630500000|2020-03-31 04:55:00|631.09|629.29|631.88|630.08|631.89|630.09|630.74|628.94|0
1585630800000|2020-03-31 05:00:00|631.89|630.09|629.19|627.39|631.89|630.09|628.78|626.98|0
1585631100000|2020-03-31 05:05:00|629.2|627.4|629.99|628.19|630.3|628.5|629.09|627.29|0
1585631400000|2020-03-31 05:10:00|630|628.2|630.86|629.06|630.86|629.06|628.97|627.17|0
1585631700000|2020-03-31 05:15:00|630.8|629|631.37|629.57|631.89|630.09|629.73|627.93|0
1585632000000|2020-03-31 05:20:00|631.38|629.58|632.07|630.27|632.77|630.97|631.37|629.57|0
1585632300000|2020-03-31 05:25:00|632.1|630.3|634.13|632.33|635.17|633.37|632.1|630.3|0
1585632600000|2020-03-31 05:30:00|634.16|632.36|633.87|632.07|634.5|632.7|632.03|630.23|0
1585632900000|2020-03-31 05:35:00|633.9|632.1|632.79|630.99|633.96|632.16|632.06|630.26|0
1585633200000|2020-03-31 05:40:00|632.77|630.97|633.18|631.38|633.9|632.1|632.68|630.88|0
1585633500000|2020-03-31 05:45:00|633.15|631.35|633.01|631.21|635.49|633.69|632.99|631.19|0
1585633800000|2020-03-31 05:50:00|633.04|631.24|632.13|630.33|633.22|631.42|631.91|630.11|0
1585634100000|2020-03-31 05:55:00|632.14|630.34|633.33|631.53|634|632.2|632.14|630.34|0
1585634400000|2020-03-31 06:00:00|633.36|631.56|631.75|629.95|634.51|632.71|631.75|629.95|0
1585634700000|2020-03-31 06:05:00|631.77|629.97|631.97|630.17|632.57|630.77|630.63|628.83|0
1585635000000|2020-03-31 06:10:00|631.96|630.16|633.03|631.23|633.12|631.32|631.96|630.16|0
1585635300000|2020-03-31 06:15:00|633.04|631.24|635.35|633.55|635.56|633.76|633|631.2|0
1585635600000|2020-03-31 06:20:00|635.34|633.54|635.31|633.51|635.82|634.02|634.7|632.9|0
1585635900000|2020-03-31 06:25:00|635.29|633.49|636.57|634.77|636.78|634.98|634.9|633.1|0
1585636200000|2020-03-31 06:30:00|636.52|634.72|637.31|635.51|638.58|636.78|636.39|634.59|0
1585636500000|2020-03-31 06:35:00|637.25|635.45|638.46|636.66|638.86|637.06|637.12|635.32|0
1585636800000|2020-03-31 06:40:00|638.47|636.67|637.14|635.34|638.7|636.9|636.95|635.15|0
1585637100000|2020-03-31 06:45:00|637.08|635.28|638.38|636.58|638.67|636.87|636.95|635.15|0
1585637400000|2020-03-31 06:50:00|638.39|636.59|637.18|635.38|638.41|636.61|637.17|635.37|0
1585637700000|2020-03-31 06:55:00|637.19|635.39|639.91|638.11|639.91|638.11|636.81|635.01|0
1585638000000|2020-03-31 07:00:00|640.05|638.25|641.47|640.47|644.27|643.27|638.96|637.16|126
1585638300000|2020-03-31 07:05:00|642.77|640.57|650.87|648.77|650.87|648.77|642.37|640.57|179
1585638600000|2020-03-31 07:10:00|650.97|648.87|648.37|647.27|651.77|650.47|647.77|646.57|199
1585638900000|2020-03-31 07:15:00|648.07|646.37|647.27|645.47|648.37|647.47|647.27|645.47|237
1585639200000|2020-03-31 07:20:00|646.87|645.57|645.37|643.17|647.97|646.97|644.87|642.77|229
1585639500000|2020-03-31 07:25:00|645.87|643.27|645.27|644.17|646.87|645.07|644.87|642.57|198
1585639800000|2020-03-31 07:30:00|646.37|644.27|644.27|642.87|646.47|644.47|643.77|642.27|217
1585640100000|2020-03-31 07:35:00|644.07|642.97|644.07|642.17|645.27|643.67|643.77|641.97|862
1585640400000|2020-03-31 07:40:00|644.33|642.43|644.23|643.03|645.13|643.03|642.93|641.33|68
1585640700000|2020-03-31 07:45:00|644.53|643.13|645.43|644.53|647.13|645.03|644.53|643.03|80
1585641000000|2020-03-31 07:50:00|646.93|644.63|647.93|645.73|647.93|646.23|646.63|644.63|51
1585641300000|2020-03-31 07:55:00|647.83|645.63|648.93|646.63|649.03|646.73|647.53|645.23|17
1585641600000|2020-03-31 08:00:00|649.03|646.73|648.53|647.13|649.53|647.93|648.33|646.13|37
1585641900000|2020-03-31 08:05:00|649.53|647.03|651.03|648.73|651.03|648.83|649.53|646.83|40
1585642200000|2020-03-31 08:10:00|651.13|648.83|651.43|650.03|651.53|650.03|650.13|647.93|56
1585642500000|2020-03-31 08:15:00|651.53|649.23|648.83|646.63|651.53|649.23|648.83|646.63|68
1585642800000|2020-03-31 08:20:00|648.73|646.73|650.13|647.83|650.13|648.13|648.73|646.73|29
1585643100000|2020-03-31 08:25:00|650.03|647.93|651.03|648.73|651.13|649.23|649.13|647.23|50
1585643400000|2020-03-31 08:30:00|651.13|648.83|651.33|649.83|651.43|650.33|650.63|648.33|15
1585643700000|2020-03-31 08:35:00|652.23|649.93|652.53|650.43|653.03|651.73|651.33|649.13|75
1585644000000|2020-03-31 08:40:00|652.73|651.73|649.83|647.53|653.03|651.73|649.83|647.53|28
1585644300000|2020-03-31 08:45:00|649.73|647.63|648.33|646.83|649.93|648.33|647.83|646.43|54
1585644600000|2020-03-31 08:50:00|648.03|646.93|649.03|646.83|649.63|647.83|648.03|646.83|112
1585644900000|2020-03-31 08:55:00|648.93|646.93|649.43|647.53|649.83|647.83|648.73|646.73|29
1585645200000|2020-03-31 09:00:00|649.53|647.63|648.63|646.73|649.53|648.03|648.23|646.23|12
1585645500000|2020-03-31 09:05:00|648.73|646.83|649.33|647.83|649.53|648.13|648.23|646.33|22
1585645800000|2020-03-31 09:10:00|648.63|647.73|647.83|646.43|648.63|647.93|647.83|646.13|18
1585646100000|2020-03-31 09:15:00|648.33|646.33|647.23|646.13|648.43|646.63|647.23|645.93|7
1585646400000|2020-03-31 09:20:00|647.13|645.83|646.93|645.63|647.23|645.83|646.93|645.33|24
1585646700000|2020-03-31 09:25:00|647.13|645.73|646.03|644.83|647.23|646.13|646.03|644.53|32
1585647000000|2020-03-31 09:30:00|646.13|644.93|649.23|647.83|649.33|647.83|646.13|644.83|23
1585647300000|2020-03-31 09:35:00|649.73|647.73|650.43|649.43|650.43|649.43|649.73|647.73|8
1585647600000|2020-03-31 09:40:00|650.33|649.53|651.33|649.43|651.33|650.03|650.33|648.63|38
1585647900000|2020-03-31 09:45:00|651.43|649.53|649.43|648.13|651.43|649.63|649.33|647.83|18
1585648200000|2020-03-31 09:50:00|649.53|648.03|650.43|648.73|650.83|648.93|649.13|647.93|84
1585648500000|2020-03-31 09:55:00|650.73|648.63|651.63|649.43|651.63|649.73|650.53|648.43|12
1585648800000|2020-03-31 10:00:00|651.53|649.53|651.13|649.33|652.23|650.63|651.03|649.03|23
1585649100000|2020-03-31 10:05:00|650.73|649.23|650.83|649.33|651.13|649.93|650.63|648.83|51
1585649400000|2020-03-31 10:10:00|651.13|649.43|651.53|649.73|651.53|650.23|650.83|648.83|58
1585649700000|2020-03-31 10:15:00|651.33|649.83|649.33|647.33|651.93|650.33|649.33|647.13|75
1585650000000|2020-03-31 10:20:00|649.23|647.43|648.03|645.63|649.23|647.63|646.53|644.93|43
1585650300000|2020-03-31 10:25:00|647.93|645.53|646.93|644.63|647.93|645.53|646.43|644.23|2
1585650600000|2020-03-31 10:30:00|647.03|644.73|646.13|643.93|647.03|644.73|645.63|643.63|5
1585650900000|2020-03-31 10:35:00|646.03|643.83|642.73|641.63|646.13|643.93|642.73|641.43|184
1585651200000|2020-03-31 10:40:00|642.63|641.73|644.53|642.33|644.63|643.43|642.33|640.93|144
1585651500000|2020-03-31 10:45:00|644.63|642.43|646.53|644.23|646.53|644.33|644.63|642.43|12
1585651800000|2020-03-31 10:50:00|646.63|644.33|646.73|645.33|648.53|646.23|646.33|644.13|17
1585652100000|2020-03-31 10:55:00|646.83|645.23|647.63|645.43|648.33|646.83|646.83|645.03|68
1585652400000|2020-03-31 11:00:00|647.53|645.53|646.93|644.73|647.63|646.13|646.33|644.23|37
1585652700000|2020-03-31 11:05:00|646.83|644.63|646.73|644.83|648.23|646.03|646.23|644.03|51
1585653000000|2020-03-31 11:10:00|646.83|644.93|646.43|644.43|647.23|645.13|645.93|644.33|20
1585653300000|2020-03-31 11:15:00|646.53|644.53|645.73|644.33|646.83|644.93|645.73|644.23|36
1585653600000|2020-03-31 11:20:00|645.63|644.43|645.73|644.63|645.73|644.83|645.43|644.33|44
1585653900000|2020-03-31 11:25:00|646.23|644.73|647.03|644.93|647.23|646.23|645.73|644.63|66
1585654200000|2020-03-31 11:30:00|647.43|645.03|647.83|645.73|648.03|646.13|646.53|645.03|25
1585654500000|2020-03-31 11:35:00|647.03|645.63|647.43|645.33|647.73|645.73|646.83|645.33|0
1585654800000|2020-03-31 11:40:00|647.44|645.34|646.74|645.64|647.74|645.84|646.64|645.34|35
1585655100000|2020-03-31 11:45:00|646.64|644.94|643.84|642.84|646.74|644.94|643.54|641.94|164
1585655400000|2020-03-31 11:50:00|643.74|642.74|644.54|643.34|644.54|643.64|643.74|642.44|79
1585655700000|2020-03-31 11:55:00|644.34|643.24|645.24|643.44|645.24|643.94|643.54|642.64|35
1585656000000|2020-03-31 12:00:00|644.94|643.34|643.94|642.54|644.94|643.74|643.44|642.04|39
1585656300000|2020-03-31 12:05:00|643.84|642.44|641.04|639.14|643.94|642.54|639.14|638.04|210
1585656600000|2020-03-31 12:10:00|640.94|639.04|639.84|638.34|641.04|639.34|639.84|638.34|37
1585656900000|2020-03-31 12:15:00|639.14|638.14|640.34|638.24|640.34|638.74|639.14|637.64|28
1585657200000|2020-03-31 12:20:00|639.74|638.14|639.54|638.44|639.74|639.04|639.54|637.94|41
1585657500000|2020-03-31 12:25:00|639.34|638.34|641.04|639.44|641.04|639.54|638.84|637.34|140
1585657800000|2020-03-31 12:30:00|641.64|639.54|643.54|641.54|643.64|641.54|641.14|639.54|36
1585658100000|2020-03-31 12:35:00|643.64|641.64|643.24|642.04|643.64|642.74|643.24|641.14|57
1585658400000|2020-03-31 12:40:00|643.14|641.94|644.24|642.64|644.64|642.84|642.94|641.24|61
1585658700000|2020-03-31 12:45:00|644.14|642.54|644.34|642.14|644.94|643.84|643.04|641.64|47
1585659000000|2020-03-31 12:50:00|644.24|642.24|644.64|642.64|644.64|642.84|643.34|641.94|17
1585659300000|2020-03-31 12:55:00|644.44|642.74|645.34|643.24|645.94|644.34|644.44|642.34|79
1585659600000|2020-03-31 13:00:00|645.44|643.14|645.34|643.64|646.04|644.34|645.14|643.14|9
1585659900000|2020-03-31 13:05:00|645.24|644.04|645.74|644.34|646.94|644.84|645.24|644.04|31
1585660200000|2020-03-31 13:10:00|645.64|644.24|644.24|642.24|645.94|644.24|644.24|642.24|24
1585660500000|2020-03-31 13:15:00|644.34|642.14|644.84|643.54|645.14|643.64|643.94|641.84|39
1585660800000|2020-03-31 13:20:00|645.74|643.64|646.44|644.44|646.44|644.64|645.44|643.64|24
1585661100000|2020-03-31 13:25:00|646.24|644.54|646.44|645.04|647.14|645.04|645.94|644.34|16
1585661400000|2020-03-31 13:30:00|645.74|644.94|646.34|644.54|647.14|645.34|645.74|644.54|25
1585661700000|2020-03-31 13:35:00|646.24|644.64|644.34|642.24|646.44|644.64|643.14|642.24|51
1585662000000|2020-03-31 13:40:00|644.64|642.34|643.34|642.34|644.74|643.54|643.34|641.94|17
1585662300000|2020-03-31 13:45:00|644.24|642.44|642.64|641.04|644.24|642.54|642.44|640.64|79
1585662600000|2020-03-31 13:50:00|642.74|640.94|642.04|640.74|642.74|641.44|642.04|640.44|68
1585662900000|2020-03-31 13:55:00|641.84|640.84|644.14|642.04|644.14|642.34|641.74|640.14|118
1585663200000|2020-03-31 14:00:00|644.04|641.94|643.54|642.44|644.94|643.74|643.54|641.94|110
1585663500000|2020-03-31 14:05:00|643.44|642.54|643.15|641.45|644.45|643.25|642.65|641.34|105
1585663800000|2020-03-31 14:10:00|643.05|641.35|644.95|643.95|645.15|643.95|642.95|641.35|121
1585664100000|2020-03-31 14:15:00|645.15|644.45|645.75|643.95|647.45|646.45|645.15|643.65|195
1585664400000|2020-03-31 14:20:00|645.74|643.94|646.08|644.28|646.52|644.72|645.31|643.51|0
1585664700000|2020-03-31 14:25:00|646.02|644.22|645.15|643.35|646.1|644.3|644.68|642.88|1844
1585665000000|2020-03-31 14:30:00|645.21|643.41|646.38|644.58|647.34|645.54|645.21|643.41|0
1585665300000|2020-03-31 14:35:00|646.37|644.57|647.5|645.7|648.13|646.33|646.16|644.36|0
1585665600000|2020-03-31 14:40:00|647.51|645.71|646.09|644.29|648.17|646.37|646.08|644.28|0
1585665900000|2020-03-31 14:45:00|646.08|644.28|645.66|643.86|646.71|644.91|645.62|643.82|160
1585666200000|2020-03-31 14:50:00|645.67|643.87|645.08|643.28|646.36|644.56|645.02|643.22|0
1585666500000|2020-03-31 14:55:00|645.09|643.29|643.96|642.16|645.76|643.96|643.57|641.77|0
1585666800000|2020-03-31 15:00:00|643.9|642.1|641.6|639.8|643.9|642.1|641.15|639.35|0
1585667100000|2020-03-31 15:05:00|641.66|639.86|643.51|641.71|644.09|642.29|641.66|639.86|0
1585667400000|2020-03-31 15:10:00|643.52|641.72|644.71|642.91|645.12|643.32|643.45|641.65|0
1585667700000|2020-03-31 15:15:00|644.72|642.92|643.81|642.01|645.59|643.79|643.42|641.62|0
1585668000000|2020-03-31 15:20:00|643.83|642.03|644.27|642.47|645|643.2|643.01|641.21|0
1585668300000|2020-03-31 15:25:00|644.26|642.46|647.65|645.85|648.03|646.23|643.55|641.75|0
1585668600000|2020-03-31 15:30:00|647.52|645.72|647.71|645.91|648.27|646.47|646.1|644.3|0
1585668900000|2020-03-31 15:35:00|647.77|645.97|645.55|643.75|648.33|646.53|645.32|643.52|0
1585669200000|2020-03-31 15:40:00|645.56|643.76|646.26|644.46|647.07|645.27|645.55|643.75|0
1585669500000|2020-03-31 15:45:00|646.25|644.45|645.2|643.4|646.25|644.45|644.73|642.93|0
1585669800000|2020-03-31 15:50:00|645.21|643.41|644.32|642.52|645.48|643.68|644.31|642.51|0
1585670100000|2020-03-31 15:55:00|644.33|642.53|645.33|643.53|645.59|643.79|643.81|642.01|0
1585670400000|2020-03-31 16:00:00|645.34|643.54|642.96|641.16|645.39|643.59|642.79|640.99|0
1585670700000|2020-03-31 16:05:00|642.95|641.15|644.92|643.12|644.92|643.12|642.78|640.98|0
1585671000000|2020-03-31 16:10:00|644.9|643.1|643.8|642|644.92|643.12|643.8|642|0
1585671300000|2020-03-31 16:15:00|643.82|642.02|642.71|640.91|644.06|642.26|642.7|640.9|0
1585671600000|2020-03-31 16:20:00|642.72|640.92|641.41|639.61|642.93|641.13|641.4|639.6|0
1585671900000|2020-03-31 16:25:00|641.4|639.6|640.13|638.33|641.4|639.6|639.22|637.42|0
1585672200000|2020-03-31 16:30:00|640.12|638.32|638.99|637.19|640.13|638.33|638.53|636.73|0
1585672500000|2020-03-31 16:35:00|638.98|637.18|637.78|635.98|639.01|637.21|637.3|635.5|0
1585672800000|2020-03-31 16:40:00|637.77|635.97|638.55|636.75|638.87|637.07|637.43|635.63|0
1585673100000|2020-03-31 16:45:00|638.54|636.74|640.09|638.29|640.11|638.31|638.17|636.37|0
1585673400000|2020-03-31 16:50:00|640.1|638.3|640.33|638.53|640.54|638.74|639.25|637.45|0
1585673700000|2020-03-31 16:55:00|640.32|638.52|638.18|636.38|640.34|638.54|638.15|636.35|0
1585674000000|2020-03-31 17:00:00|638.17|636.37|638.23|636.43|639.54|637.74|637.96|636.16|0
1585674300000|2020-03-31 17:05:00|638.17|636.37|638.23|636.43|638.45|636.65|637.08|635.28|0
1585674600000|2020-03-31 17:10:00|638.24|636.44|637.62|635.82|638.59|636.79|637.35|635.55|0
1585674900000|2020-03-31 17:15:00|637.61|635.81|636.7|634.9|637.62|635.82|636.27|634.47|0
1585675200000|2020-03-31 17:20:00|636.69|634.89|635.53|633.73|636.73|634.93|634.94|633.14|0
1585675500000|2020-03-31 17:25:00|635.52|633.72|635.96|634.16|636.41|634.61|635.51|633.71|0
1585675800000|2020-03-31 17:30:00|635.97|634.17|636.79|634.99|637.49|635.69|635.03|633.23|0
1585676100000|2020-03-31 17:35:00|636.81|635.01|637.47|635.67|638.12|636.32|636.59|634.79|0
1585676400000|2020-03-31 17:40:00|637.49|635.69|637.29|635.49|637.99|636.19|636.92|635.12|0
1585676700000|2020-03-31 17:45:00|637.3|635.5|637.96|636.16|638.38|636.58|637.3|635.5|0
1585677000000|2020-03-31 17:50:00|638.02|636.22|636.87|635.07|638.15|636.35|636.86|635.06|0
1585677300000|2020-03-31 17:55:00|636.86|635.06|638.44|636.64|638.8|637|636.85|635.05|0
1585677600000|2020-03-31 18:00:00|638.45|636.65|638.57|636.77|639|637.2|638.18|636.38|0
1585677900000|2020-03-31 18:05:00|638.56|636.76|638.62|636.82|638.87|637.07|637.71|635.91|0
1585678200000|2020-03-31 18:10:00|638.57|636.77|636.9|635.1|638.63|636.83|636.9|635.1|0
1585678500000|2020-03-31 18:15:00|636.91|635.11|637.24|635.44|637.35|635.55|636.18|634.38|0
1585678800000|2020-03-31 18:20:00|637.25|635.45|637.66|635.86|638.3|636.5|637.02|635.22|0
1585679100000|2020-03-31 18:25:00|637.63|635.83|638.19|636.39|638.2|636.4|637.09|635.29|0
1585679400000|2020-03-31 18:30:00|638.13|636.33|638.2|636.4|638.46|636.66|637.71|635.91|0
1585679700000|2020-03-31 18:35:00|638.21|636.41|639.31|637.51|639.35|637.55|637.99|636.19|0
1585680000000|2020-03-31 18:40:00|639.3|637.5|638.48|636.68|639.6|637.8|638.46|636.66|0
1585680300000|2020-03-31 18:45:00|638.54|636.74|637.78|635.98|638.68|636.88|637.13|635.33|0
1585680600000|2020-03-31 18:50:00|637.81|636.01|638.22|636.42|638.94|637.14|637.56|635.76|0
1585680900000|2020-03-31 18:55:00|638.21|636.41|638.18|636.38|638.7|636.9|637.79|635.99|0
1585681200000|2020-03-31 19:00:00|638.19|636.39|638.07|636.27|639.31|637.51|637.87|636.07|0
1585681500000|2020-03-31 19:05:00|638.08|636.28|637.63|635.83|638.53|636.73|637.35|635.55|0
1585681800000|2020-03-31 19:10:00|637.62|635.82|635.77|633.97|637.63|635.83|635.47|633.67|0
1585682100000|2020-03-31 19:15:00|635.76|633.96|634.82|633.02|636.03|634.23|634.79|632.99|0
1585682400000|2020-03-31 19:20:00|634.84|633.04|633.6|631.8|635.08|633.28|633.57|631.77|0
1585682700000|2020-03-31 19:25:00|633.61|631.81|634.08|632.28|635.2|633.4|633.6|631.8|0
1585683000000|2020-03-31 19:30:00|634.09|632.29|636.13|634.33|636.14|634.34|634.07|632.27|0
1585683300000|2020-03-31 19:35:00|636.14|634.34|637.13|635.33|637.3|635.5|635.4|633.6|0
1585683600000|2020-03-31 19:40:00|637.07|635.27|637.36|635.56|637.64|635.84|636.2|634.4|0
1585683900000|2020-03-31 19:45:00|637.34|635.54|634.26|632.46|637.34|635.54|634.03|632.23|0
1585684200000|2020-03-31 19:50:00|634.32|632.52|637.07|635.27|637.33|635.53|634.32|632.52|0
1585684500000|2020-03-31 19:55:00|637.08|635.28|638.51|636.71|638.73|636.93|636.61|634.81|0
1585684800000|2020-03-31 20:00:00|638.53|636.73|637.49|635.69|639.18|637.38|637.43|635.63|0
1585685100000|2020-03-31 20:05:00|637.48|635.68|638.2|636.4|638.48|636.68|637.28|635.48|0
1585685400000|2020-03-31 20:10:00|638.21|636.41|636.81|635.01|638.56|636.76|636.68|634.88|0
1585685700000|2020-03-31 20:15:00|636.82|635.02|637.2|635.4|637.28|635.48|636.72|634.92|0
1585686000000|2020-03-31 20:20:00|637.16|635.36|637.41|635.61|637.42|635.62|637.11|635.31|0
1585686300000|2020-03-31 20:25:00|637.39|635.59|637.25|635.45|637.41|635.61|637.2|635.4|0
1585686600000|2020-03-31 20:30:00|637.34|635.54|636.14|634.34|637.37|635.57|636.14|634.34|0
1585686900000|2020-03-31 20:35:00|636.13|634.33|637.69|635.89|637.8|636|635.77|633.97|0
1585687200000|2020-03-31 20:40:00|637.62|635.82|637.65|635.85|638.31|636.51|637.61|635.81|0
1585687500000|2020-03-31 20:45:00|637.66|635.86|637.69|635.89|638.06|636.26|637.65|635.85|0
1585687800000|2020-03-31 20:50:00|637.71|635.91|637.55|635.75|637.85|636.05|637.2|635.4|0
1585688100000|2020-03-31 20:55:00|637.54|635.74|637.36|635.56|637.76|635.96|637.14|635.34|0
1585688400000|2020-03-31 21:00:00|637.34|635.54|637.4|635.6|637.54|635.74|637.28|635.48|0
1585688700000|2020-03-31 21:05:00|637.37|635.57|637.44|635.64|637.44|635.64|637.32|635.52|0
1585689000000|2020-03-31 21:10:00|637.46|635.66|637.6|635.8|637.6|635.8|637.46|635.66|0
1585689300000|2020-03-31 21:15:00|637.61|635.81|637.72|635.92|637.75|635.95|637.61|635.81|0
1585689600000|2020-03-31 21:20:00|637.7|635.9|637.75|635.95|637.77|635.97|637.67|635.87|0
1585689900000|2020-03-31 21:25:00|637.72|635.92|637.67|635.87|637.74|635.94|637.66|635.86|0
1585690200000|2020-03-31 21:30:00|637.71|635.91|637.71|635.91|637.76|635.96|637.67|635.87|0
1585690500000|2020-03-31 21:35:00|637.69|635.89|637.71|635.91|637.74|635.94|637.69|635.89|0
1585690800000|2020-03-31 21:40:00|637.69|635.89|637.71|635.91|637.73|635.93|637.69|635.89|0
1585691100000|2020-03-31 21:45:00|637.69|635.89|637.53|635.73|637.71|635.91|637.45|635.65|0
1585691400000|2020-03-31 21:50:00|637.52|635.72|637.5|635.7|637.59|635.79|637.46|635.66|0
1585691700000|2020-03-31 21:55:00|637.52|635.72|637.38|635.58|637.52|635.72|637.38|635.58|0
1585692000000|2020-03-31 22:00:00|637.33|635.53|635.38|633.58|637.33|635.53|635.23|633.43|0
1585692300000|2020-03-31 22:05:00|635.41|633.61|634.36|632.56|635.72|633.92|634.15|632.35|0
1585692600000|2020-03-31 22:10:00|634.4|632.6|634.06|632.26|634.72|632.92|633.84|632.04|0
1585692900000|2020-03-31 22:15:00|634.1|632.3|633.76|631.96|634.1|632.3|633.03|631.23|0
1585693200000|2020-03-31 22:20:00|633.77|631.97|633.88|632.08|633.88|632.08|633.25|631.45|0
1585693500000|2020-03-31 22:25:00|633.97|632.17|634.12|632.32|634.38|632.58|633.22|631.42|0
1585693800000|2020-03-31 22:30:00|634.14|632.34|632.54|630.74|634.15|632.35|632.2|630.4|0
1585694100000|2020-03-31 22:35:00|632.55|630.75|633.33|631.53|633.41|631.61|631.95|630.15|0
1585694400000|2020-03-31 22:40:00|633.35|631.55|633.01|631.21|633.41|631.61|632.52|630.72|0
1585694700000|2020-03-31 22:45:00|633.03|631.23|633.69|631.89|633.86|632.06|633.03|631.23|0
1585695000000|2020-03-31 22:50:00|633.7|631.9|633.31|631.51|633.78|631.98|633.16|631.36|0
1585695300000|2020-03-31 22:55:00|633.32|631.52|633.69|631.89|633.71|631.91|633.2|631.4|0
1585695600000|2020-03-31 23:00:00|633.7|631.9|634.37|632.57|634.59|632.79|633.7|631.9|0
1585695900000|2020-03-31 23:05:00|634.38|632.58|633.68|631.88|634.46|632.66|633.68|631.88|0
1585696200000|2020-03-31 23:10:00|633.72|631.92|633.05|631.25|633.82|632.02|632.88|631.08|0
1585696500000|2020-03-31 23:15:00|633.07|631.27|632.65|630.85|633.55|631.75|632.55|630.75|0
1585696800000|2020-03-31 23:20:00|632.66|630.86|632.55|630.75|632.7|630.9|632.14|630.34|0
1585697100000|2020-03-31 23:25:00|632.53|630.73|632.6|630.8|632.81|631.01|632.33|630.53|0
1585697400000|2020-03-31 23:30:00|632.67|630.87|632.33|630.53|632.89|631.09|632.33|630.53|0
1585697700000|2020-03-31 23:35:00|632.32|630.52|633.06|631.26|633.06|631.26|632.29|630.49|0
1585698000000|2020-03-31 23:40:00|633.05|631.25|632.97|631.17|633.15|631.35|632.74|630.94|0
1585698300000|2020-03-31 23:45:00|632.98|631.18|633.55|631.75|633.81|632.01|632.98|631.18|0
1585698600000|2020-03-31 23:50:00|633.6|631.8|632.85|631.05|633.66|631.86|632.56|630.76|0
1585698900000|2020-03-31 23:55:00|632.84|631.04|632.4|630.6|632.85|631.05|632.14|630.34|0
1585699200000|2020-04-01 00:00:00|632.39|630.59|631.55|629.75|632.7|630.9|631.27|629.47|0
1585699500000|2020-04-01 00:05:00|631.65|629.85|631.29|629.49|631.86|630.06|631.18|629.38|0
1585699800000|2020-04-01 00:10:00|631.33|629.53|630.99|629.19|631.47|629.67|630.67|628.87|0
1585700100000|2020-04-01 00:15:00|631.01|629.21|632.4|630.6|633.44|631.64|630.99|629.19|0
1585700400000|2020-04-01 00:20:00|632.43|630.63|633.54|631.74|633.82|632.02|632.43|630.63|0
1585700700000|2020-04-01 00:25:00|633.53|631.73|633.23|631.43|633.53|631.73|632.6|630.8|0
1585701000000|2020-04-01 00:30:00|633.17|631.37|633.89|632.09|634.54|632.74|633.03|631.23|0
1585701300000|2020-04-01 00:35:00|633.92|632.12|634.53|632.73|634.54|632.74|633.44|631.64|0
1585701600000|2020-04-01 00:40:00|634.54|632.74|633.96|632.16|634.95|633.15|633.71|631.91|0
1585701900000|2020-04-01 00:45:00|633.97|632.17|634.62|632.82|634.85|633.05|633.53|631.73|0
1585702200000|2020-04-01 00:50:00|634.72|632.92|634.19|632.39|634.82|633.02|633.61|631.81|0
1585702500000|2020-04-01 00:55:00|634.2|632.4|634.05|632.25|634.47|632.67|633.64|631.84|0
1585702800000|2020-04-01 01:00:00|634.04|632.24|633.06|631.26|634.06|632.26|632.77|630.97|0
1585703100000|2020-04-01 01:05:00|633.03|631.23|633.21|631.41|633.63|631.83|632.57|630.77|0
1585703400000|2020-04-01 01:10:00|633.2|631.4|632.1|630.3|633.21|631.41|632|630.2|0
1585703700000|2020-04-01 01:15:00|632.09|630.29|630.52|628.72|632.09|630.29|630.12|628.32|0
1585704000000|2020-04-01 01:20:00|630.51|628.71|631.26|629.46|631.8|630|629.81|628.01|0
1585704300000|2020-04-01 01:25:00|631.27|629.47|632.4|630.6|632.84|631.04|631.26|629.46|0
1585704600000|2020-04-01 01:30:00|632.46|630.66|631.81|630.01|633.01|631.21|631.09|629.29|0
1585704900000|2020-04-01 01:35:00|631.84|630.04|631.32|629.52|632.56|630.76|631.32|629.52|0
1585705200000|2020-04-01 01:40:00|631.31|629.51|631.64|629.84|632.19|630.39|630.68|628.88|0
1585705500000|2020-04-01 01:45:00|631.72|629.92|633.26|631.46|633.48|631.68|631.41|629.61|0
1585705800000|2020-04-01 01:50:00|633.27|631.47|633.8|632|634.33|632.53|633.16|631.36|0
1585706100000|2020-04-01 01:55:00|633.79|631.99|634.09|632.29|634.09|632.29|632.7|630.9|0
1585706400000|2020-04-01 02:00:00|634.06|632.26|634.18|632.38|634.6|632.8|633.56|631.76|0
1585706700000|2020-04-01 02:05:00|634.19|632.39|634.19|632.39|634.41|632.61|633.56|631.76|0
1585707000000|2020-04-01 02:10:00|634.18|632.38|634.68|632.88|634.77|632.97|634.16|632.36|0
1585707300000|2020-04-01 02:15:00|634.67|632.87|634.74|632.94|635.22|633.42|634.46|632.66|0
1585707600000|2020-04-01 02:20:00|634.75|632.95|634.32|632.52|635.2|633.4|634.11|632.31|0
1585707900000|2020-04-01 02:25:00|634.33|632.53|633.7|631.9|635.04|633.24|633.5|631.7|0
1585708200000|2020-04-01 02:30:00|633.73|631.93|633.66|631.86|634.82|633.02|633.47|631.67|0
1585708500000|2020-04-01 02:35:00|633.64|631.84|633.69|631.89|633.89|632.09|633.26|631.46|0
1585708800000|2020-04-01 02:40:00|633.7|631.9|634.49|632.69|634.7|632.9|633.44|631.64|0
1585709100000|2020-04-01 02:45:00|634.48|632.68|635.09|633.29|635.11|633.31|634.48|632.68|0
1585709400000|2020-04-01 02:50:00|635.08|633.28|634.76|632.96|635.11|633.31|634.76|632.96|0
1585709700000|2020-04-01 02:55:00|634.77|632.97|634.57|632.77|635.11|633.31|634.57|632.77|0
1585710000000|2020-04-01 03:00:00|634.54|632.74|634.23|632.43|634.67|632.87|633.82|632.02|0
1585710300000|2020-04-01 03:05:00|634.22|632.42|634.15|632.35|634.44|632.64|634.01|632.21|0
1585710600000|2020-04-01 03:10:00|634.12|632.32|634.65|632.85|634.77|632.97|634.03|632.23|0
1585710900000|2020-04-01 03:15:00|634.66|632.86|633.72|631.92|634.85|633.05|633.72|631.92|0
1585711200000|2020-04-01 03:20:00|633.73|631.93|633|631.2|633.83|632.03|632.99|631.19|0
1585711500000|2020-04-01 03:25:00|633.06|631.26|633.24|631.44|633.41|631.61|632.99|631.19|0
1585711800000|2020-04-01 03:30:00|633.23|631.43|633.74|631.94|633.95|632.15|633.12|631.32|0
1585712100000|2020-04-01 03:35:00|633.73|631.93|633.59|631.79|634.11|632.31|633.28|631.48|0
1585712400000|2020-04-01 03:40:00|633.58|631.78|633.01|631.21|633.8|632|632.81|631.01|0
1585712700000|2020-04-01 03:45:00|633|631.2|633.21|631.41|633.42|631.62|633|631.2|0
1585713000000|2020-04-01 03:50:00|633.22|631.42|632.23|630.43|633.36|631.56|631.85|630.05|0
1585713300000|2020-04-01 03:55:00|632.22|630.42|630.86|629.06|632.22|630.42|630.66|628.86|0
1585713600000|2020-04-01 04:00:00|630.85|629.05|630.54|628.74|631.51|629.71|630.54|628.74|0
1585713900000|2020-04-01 04:05:00|630.55|628.75|630.7|628.9|630.72|628.92|630.32|628.52|0
1585714200000|2020-04-01 04:10:00|630.67|628.87|630.46|628.66|630.89|629.09|630.46|628.66|0
1585714500000|2020-04-01 04:15:00|630.49|628.69|630.95|629.15|630.95|629.15|630.45|628.65|0
1585714800000|2020-04-01 04:20:00|630.92|629.12|630.13|628.33|630.92|629.12|630.02|628.22|0
1585715100000|2020-04-01 04:25:00|630.1|628.3|630.26|628.46|630.59|628.79|629.76|627.96|0
1585715400000|2020-04-01 04:30:00|630.23|628.43|630.31|628.51|630.39|628.59|629.94|628.14|0
1585715700000|2020-04-01 04:35:00|630.28|628.48|629.81|628.01|630.63|628.83|629.79|627.99|0
1585716000000|2020-04-01 04:40:00|629.8|628|630.82|629.02|630.83|629.03|629.72|627.92|0
1585716300000|2020-04-01 04:45:00|630.81|629.01|630.1|628.3|630.82|629.02|629.79|627.99|0
1585716600000|2020-04-01 04:50:00|630.11|628.31|630.44|628.64|630.44|628.64|630|628.2|0
1585716900000|2020-04-01 04:55:00|630.43|628.63|631.09|629.29|631.3|629.5|630.43|628.63|0
1585717200000|2020-04-01 05:00:00|631.1|629.3|630.99|629.19|631.53|629.73|630.46|628.66|0
1585717500000|2020-04-01 05:05:00|631.02|629.22|630.05|628.25|631.74|629.94|630.05|628.25|0
1585717800000|2020-04-01 05:10:00|630.02|628.22|630.37|628.57|630.89|629.09|629.96|628.16|0
1585718100000|2020-04-01 05:15:00|630.31|628.51|631.2|629.4|631.39|629.59|630.16|628.36|0
1585718400000|2020-04-01 05:20:00|631.26|629.46|629.54|627.74|631.39|629.59|629.43|627.63|0
1585718700000|2020-04-01 05:25:00|629.51|627.71|629.43|627.63|630.26|628.46|628.91|627.11|0
1585719000000|2020-04-01 05:30:00|629.45|627.65|627.75|625.95|629.65|627.85|627.74|625.94|0
1585719300000|2020-04-01 05:35:00|627.74|625.94|626.34|624.54|628.26|626.46|626.24|624.44|0
1585719600000|2020-04-01 05:40:00|626.35|624.55|626.05|624.25|626.56|624.76|625.7|623.9|0
1585719900000|2020-04-01 05:45:00|626.04|624.24|623.83|622.03|627.53|625.73|623.83|622.03|0
1585720200000|2020-04-01 05:50:00|623.84|622.04|625.84|624.04|626.38|624.58|623.64|621.84|0
1585720500000|2020-04-01 05:55:00|625.87|624.07|627.65|625.85|628.09|626.29|625.74|623.94|0
1585720800000|2020-04-01 06:00:00|627.58|625.78|624.53|622.73|627.58|625.78|624.32|622.52|0
1585721100000|2020-04-01 06:05:00|624.52|622.72|622.05|620.25|624.62|622.82|621.93|620.13|0
1585721400000|2020-04-01 06:10:00|622.04|620.24|621.97|620.17|622.58|620.78|619.97|618.17|0
1585721700000|2020-04-01 06:15:00|621.9|620.1|620.78|618.98|622.91|621.11|620.56|618.76|0
1585722000000|2020-04-01 06:20:00|620.76|618.96|622.42|620.62|622.66|620.86|620.67|618.87|0
1585722300000|2020-04-01 06:25:00|622.48|620.68|623.71|621.91|624.64|622.84|622.48|620.68|0
1585722600000|2020-04-01 06:30:00|623.72|621.92|622.92|621.12|624.1|622.3|622.67|620.87|0
1585722900000|2020-04-01 06:35:00|622.98|621.18|622.4|620.6|624.42|622.62|622.1|620.3|0
1585723200000|2020-04-01 06:40:00|622.43|620.63|623.71|621.91|623.94|622.14|621.57|619.77|0
1585723500000|2020-04-01 06:45:00|623.72|621.92|623.75|621.95|624.63|622.83|622.53|620.73|0
1585723800000|2020-04-01 06:50:00|623.76|621.96|622.53|620.73|624.4|622.6|622.29|620.49|0
1585724100000|2020-04-01 06:55:00|622.54|620.74|626.84|625.04|626.84|625.04|621.7|619.9|0
1585724400000|2020-04-01 07:00:00|626.96|625.16|634.65|633.75|637.35|634.05|626.96|625.16|113
1585724700000|2020-04-01 07:05:00|635.35|633.65|636.35|634.45|637.85|636.45|633.05|631.55|70
1585725000000|2020-04-01 07:10:00|636.75|634.55|639.05|636.45|639.55|636.85|635.75|634.15|65
1585725300000|2020-04-01 07:15:00|638.95|636.35|640.15|637.25|640.15|637.55|636.15|633.85|221
1585725600000|2020-04-01 07:20:00|639.75|637.35|637.55|636.25|640.75|639.45|637.55|636.25|36
1585725900000|2020-04-01 07:25:00|636.85|636.15|636.35|634.15|638.35|636.75|636.25|634.15|93
1585726200000|2020-04-01 07:30:00|635.75|634.25|635.05|633.05|637.25|635.15|635.05|633.05|41
1585726500000|2020-04-01 07:35:00|634.35|632.95|637.05|635.05|637.05|635.05|633.45|632.25|175
1585726800000|2020-04-01 07:40:00|637.25|635.15|638.35|635.75|638.75|636.25|636.95|634.55|14
1585727100000|2020-04-01 07:45:00|638.25|635.85|637.3|634.9|638.35|636.1|636.6|634.46|75
1585727400000|2020-04-01 07:50:00|637.4|635|639.2|638.2|639.6|638.2|637.4|634.9|36
1585727700000|2020-04-01 07:55:00|639.6|638.3|640|638.5|640|638.7|639|637.3|9
1585728000000|2020-04-01 08:00:00|640.8|638.6|642.6|640|642.6|640.2|639.4|638.1|73
1585728300000|2020-04-01 08:05:00|642.5|640.1|644.3|643|645.1|643|640.2|639.1|95
1585728600000|2020-04-01 08:10:00|644.4|643.1|644.3|643.1|647.1|645|643.9|642.4|174
1585728900000|2020-04-01 08:15:00|644.8|642.7|640.7|639.5|644.8|643.5|640.7|639.4|122
1585729200000|2020-04-01 08:20:00|640.2|639.4|639.9|638|640.2|639.4|637.7|636.3|142
1585729500000|2020-04-01 08:25:00|640|638.1|640.6|638.5|641.8|639.4|639.6|637.7|6
1585729800000|2020-04-01 08:30:00|640.7|638.6|640.7|638.3|641.8|639.3|640.7|638.2|1
1585730100000|2020-04-01 08:35:00|640.8|638.2|640.1|637.7|641.7|639.2|640|637.6|29
1585730400000|2020-04-01 08:40:00|640.2|637.8|641.1|638.8|641.6|639.2|639.7|637.6|5
1585730700000|2020-04-01 08:45:00|641.2|638.9|640.6|638.8|641.5|639.5|640.1|638.7|5
1585731000000|2020-04-01 08:50:00|640.7|638.9|640|637.8|641.2|638.9|639.9|637.7|7
1585731300000|2020-04-01 08:55:00|640.6|637.9|640.5|638.2|640.6|638.8|640.2|637.8|25
1585731600000|2020-04-01 09:00:00|640.6|638.3|640|638.1|640.8|639|640|638|16
1585731900000|2020-04-01 09:05:00|639.9|638.2|642.2|640|642.4|640.6|639.9|638.1|118
1585732200000|2020-04-01 09:10:00|642.3|640.1|642.2|639.9|642.9|641.3|642.1|639.7|53
1585732500000|2020-04-01 09:15:00|642.1|639.8|640.8|639.4|642.1|639.8|640.8|639.3|1
1585732800000|2020-04-01 09:20:00|640.7|639.1|642|639.5|642|639.5|639.9|638.1|3
1585733100000|2020-04-01 09:25:00|641.6|639.4|641.5|640|642|640|641.5|639.4|3
1585733400000|2020-04-01 09:30:00|641.6|640.1|641.3|640|642|640.2|641.3|640|5
1585733700000|2020-04-01 09:35:00|641.2|639.9|640.8|639.2|641.3|639.9|640.6|638.5|2
1585734000000|2020-04-01 09:40:00|640.7|639.3|640.7|639.7|641.3|639.7|640.5|639.3|0
1585734300000|2020-04-01 09:45:00|641.1|639.8|643.4|641.8|643.4|641.8|641.1|639.8|61
1585734600000|2020-04-01 09:50:00|643.5|641.9|644.7|642.7|645.5|642.9|643.5|641.8|66
1585734900000|2020-04-01 09:55:00|644.6|642.6|644.7|643|644.7|643.7|644.4|642.6|67
1585735200000|2020-04-01 10:00:00|644.8|643.1|646|644.2|646|644.2|644.8|643.1|4
1585735500000|2020-04-01 10:05:00|647.1|644.3|645.9|643.9|647.4|645.1|645.7|643.8|199
1585735800000|2020-04-01 10:10:00|645.7|644|645.7|644.3|645.7|644.6|645.6|643.7|10
1585736100000|2020-04-01 10:15:00|645.6|644.2|647.4|645.6|647.4|645.6|645.6|644.1|69
1585736400000|2020-04-01 10:20:00|647.5|645.7|646.5|644.6|647.5|646.6|646.4|644.3|15
1585736700000|2020-04-01 10:25:00|646.6|644.7|647.1|645.6|647.1|646.1|646.6|644.7|39
1585737000000|2020-04-01 10:30:00|647.4|645.7|648.8|646.6|649.7|647.7|647.4|645.7|19
1585737300000|2020-04-01 10:35:00|648.9|646.7|649.3|646.6|649.3|647|648.5|646.4|14
1585737600000|2020-04-01 10:40:00|648.7|646.5|645.7|644|648.9|646.9|645.7|644|42
1585737900000|2020-04-01 10:45:00|646.3|644.1|647.4|645.6|648|646.2|646.3|643.9|28
1585738200000|2020-04-01 10:50:00|647.1|645.7|645.9|644.7|647.1|645.7|645.5|644.5|40
1585738500000|2020-04-01 10:55:00|646|644.8|647.4|646|647.4|646|646|644|63
1585738800000|2020-04-01 11:00:00|647.9|646.1|648|646.2|648|646.8|647.9|645.7|101
1585739100000|2020-04-01 11:05:00|647.4|646.1|647.9|646.7|648|646.9|647.2|645.8|67
1585739400000|2020-04-01 11:10:00|647.3|646.8|647.2|646.3|647.9|646.9|647.2|645.5|134
1585739700000|2020-04-01 11:15:00|647.3|646.4|648|645.9|648|646.8|647.1|644.7|164
1585740000000|2020-04-01 11:20:00|647.8|646|648.1|646.8|649.3|647.3|647.8|645.5|104
1585740300000|2020-04-01 11:25:00|648.3|646.9|649.6|647.6|649.6|648.4|648.2|646.9|107
1585740600000|2020-04-01 11:30:00|649.7|647.7|651.9|649.5|652.1|650|648.6|647.3|77
1585740900000|2020-04-01 11:35:00|652|649.6|652.2|651|652.8|651.2|651|649.4|74
1585741200000|2020-04-01 11:40:00|652.07|650.87|650.37|649.47|652.07|650.87|650.27|648.47|139
1585741500000|2020-04-01 11:45:00|650.07|648.67|649.77|648.47|650.37|649.27|649.27|647.57|463
1585741800000|2020-04-01 11:50:00|649.57|648.57|648.67|647.57|649.57|648.57|648.67|646.57|197
1585742100000|2020-04-01 11:55:00|648.47|647.47|648.97|646.67|649.57|647.57|648.37|645.77|85
1585742400000|2020-04-01 12:00:00|649.47|646.77|648.97|647.27|649.77|647.57|648.97|646.67|43
1585742700000|2020-04-01 12:05:00|648.17|647.37|648.07|647.17|648.97|647.47|647.97|646.37|98
1585743000000|2020-04-01 12:10:00|648.97|647.27|648.07|646.07|648.97|647.37|647.27|646.07|40
1585743300000|2020-04-01 12:15:00|648.77|646.17|648.77|646.27|648.77|647.27|647.07|645.67|84
1585743600000|2020-04-01 12:20:00|648.57|646.37|648.57|647.17|648.57|647.37|648.57|645.87|11
1585743900000|2020-04-01 12:25:00|648.77|647.27|651.67|648.27|651.97|649.47|648.67|647.07|71
1585744200000|2020-04-01 12:30:00|651.57|648.37|650.17|649.17|651.97|649.67|650.17|648.07|34
1585744500000|2020-04-01 12:35:00|650.87|649.07|651.77|649.37|652.27|649.97|650.37|649.07|56
1585744800000|2020-04-01 12:40:00|651.67|649.47|651.17|650.27|653.27|650.87|650.57|649.47|38
1585745100000|2020-04-01 12:45:00|652.27|650.17|652.17|649.77|653.07|650.87|651.77|649.67|93
1585745400000|2020-04-01 12:50:00|652.07|649.87|651.77|650.07|652.77|650.47|651.77|649.47|4
1585745700000|2020-04-01 12:55:00|651.87|650.17|652.07|650.67|653.07|650.67|651.77|649.77|12
1585746000000|2020-04-01 13:00:00|653.27|650.77|652.27|650.87|653.57|651.37|652.27|650.47|47
1585746300000|2020-04-01 13:05:00|652.07|650.77|651.87|650.87|652.07|651.17|651.87|649.97|27
1585746600000|2020-04-01 13:10:00|651.57|650.77|651.27|649.07|651.57|650.97|651.17|649.07|73
1585746900000|2020-04-01 13:15:00|651.37|649.17|651.27|649.27|651.37|649.97|650.07|648.57|122
1585747200000|2020-04-01 13:20:00|651.67|649.37|650.87|649.97|652.47|650.77|650.87|649.27|8
1585747500000|2020-04-01 13:25:00|650.47|649.27|651.77|650.57|651.77|650.57|650.47|649.17|49
1585747800000|2020-04-01 13:30:00|650.87|650.47|652.77|650.77|652.77|650.87|649.67|648.47|62
1585748100000|2020-04-01 13:35:00|652.57|650.97|656.77|655.77|657.67|656.27|652.57|650.87|302
1585748400000|2020-04-01 13:40:00|656.97|655.97|658.27|657.27|658.27|657.27|655.87|653.57|115
1585748700000|2020-04-01 13:45:00|658.37|657.37|656.57|655.57|658.77|657.37|655.87|654.77|180
1585749000000|2020-04-01 13:50:00|657.87|655.67|658.67|656.77|658.97|657.77|657.57|655.57|19
1585749300000|2020-04-01 13:55:00|658.97|656.67|659.87|657.57|659.87|658.17|658.07|656.27|77
1585749600000|2020-04-01 14:00:00|659.27|657.77|660.27|659.37|660.77|659.37|659.07|657.77|118
1585749900000|2020-04-01 14:05:00|660.37|658.87|661.57|659.37|662.37|659.47|659.67|657.37|106
1585750200000|2020-04-01 14:10:00|661.77|659.47|660.97|660.07|661.77|660.77|660.47|658.17|94
1585750500000|2020-04-01 14:15:00|660.37|658.57|652.9|651.1|662.57|661.67|652.89|651.09|754
1585750800000|2020-04-01 14:20:00|652.89|651.09|652.63|650.83|654.06|652.26|652.41|650.61|0
1585751100000|2020-04-01 14:25:00|652.62|650.82|653.04|651.24|653.26|651.46|652.01|650.21|1244
1585751400000|2020-04-01 14:30:00|653.03|651.23|654.21|652.41|654.69|652.89|652.34|650.54|0
1585751700000|2020-04-01 14:35:00|654.22|652.42|653.17|651.37|654.45|652.65|652.73|650.93|0
1585752000000|2020-04-01 14:40:00|653.16|651.36|653.17|651.37|654.07|652.27|652.11|650.31|0
1585752300000|2020-04-01 14:45:00|653.18|651.38|654.58|652.78|655|653.2|653.1|651.3|0
1585752600000|2020-04-01 14:50:00|654.57|652.77|654.25|652.45|655.4|653.6|654.07|652.27|0
1585752900000|2020-04-01 14:55:00|654.26|652.46|653.1|651.3|654.26|652.46|652.49|650.69|0
1585753200000|2020-04-01 15:00:00|653.09|651.29|654.48|652.68|654.91|653.11|652.66|650.86|0
1585753500000|2020-04-01 15:05:00|654.49|652.69|655.57|653.77|655.76|653.96|654.23|652.43|0
1585753800000|2020-04-01 15:10:00|655.58|653.78|655.1|653.3|656.24|654.44|654.65|652.85|0
1585754100000|2020-04-01 15:15:00|655.04|653.24|654.72|652.92|655.34|653.54|654.25|652.45|0
1585754400000|2020-04-01 15:20:00|654.73|652.93|651.92|650.12|655.18|653.38|651.92|650.12|0
1585754700000|2020-04-01 15:25:00|651.93|650.13|649.26|647.46|652.36|650.56|648.45|646.65|0
1585755000000|2020-04-01 15:30:00|649.28|647.48|651.84|650.04|652.5|650.7|648.08|646.28|0
1585755300000|2020-04-01 15:35:00|651.85|650.05|650.93|649.13|652.5|650.7|650.54|648.74|0
1585755600000|2020-04-01 15:40:00|650.87|649.07|648.79|646.99|650.96|649.16|647.84|646.04|0
1585755900000|2020-04-01 15:45:00|648.78|646.98|647.55|645.75|649.04|647.24|647.09|645.29|0
1585756200000|2020-04-01 15:50:00|647.61|645.81|647.97|646.17|648.4|646.6|647.3|645.5|0
1585756500000|2020-04-01 15:55:00|647.96|646.16|648.16|646.36|649.28|647.48|647.93|646.13|0
1585756800000|2020-04-01 16:00:00|648.15|646.35|646.56|644.76|648.17|646.37|646.56|644.76|0
1585757100000|2020-04-01 16:05:00|646.57|644.77|646.88|645.08|647.67|645.87|646.56|644.76|0
1585757400000|2020-04-01 16:10:00|646.89|645.09|646.84|645.04|647.38|645.58|645.65|643.85|0
1585757700000|2020-04-01 16:15:00|646.85|645.05|645.45|643.65|647.41|645.61|645.45|643.65|0
1585758000000|2020-04-01 16:20:00|645.46|643.66|645.7|643.9|646.2|644.4|645.24|643.44|0
1585758300000|2020-04-01 16:25:00|645.9|644.1|644.36|642.56|646.38|644.58|644.33|642.53|0
1585758600000|2020-04-01 16:30:00|644.35|642.55|645.03|643.23|645.52|643.72|644.35|642.55|0
1585758900000|2020-04-01 16:35:00|645.04|643.24|643.62|641.82|645.25|643.45|643.56|641.76|0
1585759200000|2020-04-01 16:40:00|643.63|641.83|643.34|641.54|644.01|642.21|643.26|641.46|0
1585759500000|2020-04-01 16:45:00|643.33|641.53|642.54|640.74|643.8|642|642.53|640.73|0
1585759800000|2020-04-01 16:50:00|642.55|640.75|644.13|642.33|644.35|642.55|642.54|640.74|0
1585760100000|2020-04-01 16:55:00|644.12|642.32|643.75|641.95|644.81|643.01|643.45|641.65|0
1585760400000|2020-04-01 17:00:00|643.72|641.92|645.25|643.45|645.51|643.71|643.31|641.51|0
1585760700000|2020-04-01 17:05:00|645.26|643.46|644.57|642.77|645.48|643.68|644.35|642.55|0
1585761000000|2020-04-01 17:10:00|644.58|642.78|643.73|641.93|644.87|643.07|643.55|641.75|0
1585761300000|2020-04-01 17:15:00|643.72|641.92|644.16|642.36|644.42|642.62|643.25|641.45|0
1585761600000|2020-04-01 17:20:00|644.15|642.35|645.98|644.18|645.99|644.19|643.93|642.13|0
1585761900000|2020-04-01 17:25:00|645.97|644.17|646.09|644.29|646.42|644.62|644.97|643.17|0
1585762200000|2020-04-01 17:30:00|646.08|644.28|644.33|642.53|646.08|644.28|644.31|642.51|0
1585762500000|2020-04-01 17:35:00|644.32|642.52|645.45|643.65|645.65|643.85|644.31|642.51|0
1585762800000|2020-04-01 17:40:00|645.46|643.66|645.97|644.17|646.1|644.3|645.22|643.42|0
1585763100000|2020-04-01 17:45:00|645.96|644.16|645.56|643.76|646.26|644.46|644.7|642.9|0
1585763400000|2020-04-01 17:50:00|645.55|643.75|646.26|644.46|646.52|644.72|645.39|643.59|0
1585763700000|2020-04-01 17:55:00|646.27|644.47|647.12|645.32|647.2|645.4|646.27|644.47|0
1585764000000|2020-04-01 18:00:00|647.06|645.26|647.55|645.75|648.07|646.27|646.42|644.62|0
1585764300000|2020-04-01 18:05:00|647.57|645.77|646.79|644.99|647.96|646.16|646.78|644.98|0
1585764600000|2020-04-01 18:10:00|646.81|645.01|646.05|644.25|647.21|645.41|646.05|644.25|0
1585764900000|2020-04-01 18:15:00|646.03|644.23|644.91|643.11|646.27|644.47|644.69|642.89|0
1585765200000|2020-04-01 18:20:00|644.92|643.12|644.99|643.19|645.8|644|644.78|642.98|0
1585765500000|2020-04-01 18:25:00|645|643.2|645.46|643.66|646.15|644.35|645|643.2|0
1585765800000|2020-04-01 18:30:00|645.44|643.64|644.49|642.69|645.44|643.64|644.03|642.23|0
1585766100000|2020-04-01 18:35:00|644.48|642.68|645.67|643.87|645.9|644.1|644.03|642.23|0
1585766400000|2020-04-01 18:40:00|645.66|643.86|644.72|642.92|645.67|643.87|644.51|642.71|0
1585766700000|2020-04-01 18:45:00|644.73|642.93|644.78|642.98|645.48|643.68|644.53|642.73|0
1585767000000|2020-04-01 18:50:00|644.77|642.97|643.85|642.05|645.01|643.21|643.63|641.83|0
1585767300000|2020-04-01 18:55:00|643.86|642.06|643.43|641.63|643.87|642.07|643.22|641.42|0
1585767600000|2020-04-01 19:00:00|643.4|641.6|643.29|641.49|644.43|642.63|643.27|641.47|0
1585767900000|2020-04-01 19:05:00|643.28|641.48|642.63|640.83|643.98|642.18|642.62|640.82|0
1585768200000|2020-04-01 19:10:00|642.62|640.82|642.01|640.21|642.69|640.89|641.98|640.18|0
1585768500000|2020-04-01 19:15:00|642|640.2|642.55|640.75|642.55|640.75|641.78|639.98|0
1585768800000|2020-04-01 19:20:00|642.54|640.74|641.09|639.29|642.54|640.74|640.87|639.07|0
1585769100000|2020-04-01 19:25:00|641.08|639.28|640.68|638.88|641.33|639.53|640.5|638.7|0
1585769400000|2020-04-01 19:30:00|640.69|638.89|640.72|638.92|641.33|639.53|640.49|638.69|0
1585769700000|2020-04-01 19:35:00|640.71|638.91|637.89|636.09|640.74|638.94|637.65|635.85|0
1585770000000|2020-04-01 19:40:00|637.83|636.03|638.06|636.26|638.59|636.79|637.37|635.57|0
1585770300000|2020-04-01 19:45:00|638.07|636.27|641.05|639.25|641.75|639.95|638.07|636.27|0
1585770600000|2020-04-01 19:50:00|640.98|639.18|641.39|639.59|642.17|640.37|639.82|638.02|0
1585770900000|2020-04-01 19:55:00|641.4|639.6|640|638.2|642.2|640.4|639.04|637.24|0
1585771200000|2020-04-01 20:00:00|640.09|638.29|639.56|637.76|640.13|638.33|638.58|636.78|0
1585771500000|2020-04-01 20:05:00|639.55|637.75|637.97|636.17|639.67|637.87|637.92|636.12|0
1585771800000|2020-04-01 20:10:00|637.96|636.16|637.95|636.15|638.88|637.08|637.7|635.9|0
1585772100000|2020-04-01 20:15:00|637.93|636.13|637.72|635.92|637.97|636.17|637.68|635.88|0
1585772400000|2020-04-01 20:20:00|637.77|635.97|637.75|635.95|637.81|636.01|637.7|635.9|0
1585772700000|2020-04-01 20:25:00|637.73|635.93|637.92|636.12|637.95|636.15|637.64|635.84|0
1585773000000|2020-04-01 20:30:00|637.94|636.14|638.69|636.89|639.11|637.31|637.94|636.14|0
1585773300000|2020-04-01 20:35:00|638.68|636.88|639.76|637.96|639.86|638.06|638.58|636.78|0
1585773600000|2020-04-01 20:40:00|639.77|637.97|639.76|637.96|639.86|638.06|639.16|637.36|0
1585773900000|2020-04-01 20:45:00|639.75|637.95|639.98|638.18|640.12|638.32|639.7|637.9|0
1585774200000|2020-04-01 20:50:00|640.01|638.21|639.54|637.74|640.01|638.21|639.5|637.7|0
1585774500000|2020-04-01 20:55:00|639.55|637.75|639.79|637.99|640.01|638.21|639.5|637.7|0
1585774800000|2020-04-01 21:00:00|639.77|637.97|639.57|637.77|639.81|638.01|639.57|637.77|0
1585775100000|2020-04-01 21:05:00|639.59|637.79|639.6|637.8|639.64|637.84|639.53|637.73|0
1585775400000|2020-04-01 21:10:00|639.58|637.78|639.62|637.82|639.62|637.82|639.58|637.78|0
1585775700000|2020-04-01 21:15:00|639.6|637.8|639.67|637.87|639.71|637.91|639.58|637.78|0
1585776000000|2020-04-01 21:20:00|639.64|637.84|639.64|637.84|639.77|637.97|639.62|637.82|0
1585776300000|2020-04-01 21:25:00|639.58|637.78|639.53|637.73|639.64|637.84|639.47|637.67|0
1585776600000|2020-04-01 21:30:00|639.55|637.75|639.64|637.84|639.67|637.87|639.55|637.75|0
1585776900000|2020-04-01 21:35:00|639.67|637.87|639.4|637.6|639.67|637.87|639.4|637.6|0
1585777200000|2020-04-01 21:40:00|639.38|637.58|639.57|637.77|639.64|637.84|639.33|637.53|0
1585777500000|2020-04-01 21:45:00|639.58|637.78|639.58|637.78|639.69|637.89|639.58|637.78|0
1585777800000|2020-04-01 21:50:00|639.62|637.82|639.67|637.87|639.75|637.95|639.62|637.82|0
1585778100000|2020-04-01 21:55:00|639.69|637.89|639.75|637.95|639.78|637.98|639.49|637.69|0
1585778400000|2020-04-01 22:00:00|639.87|638.07|641.52|639.72|641.92|640.12|639.86|638.06|0
1585778700000|2020-04-01 22:05:00|641.56|639.76|642.31|640.51|642.31|640.51|641.13|639.33|0
1585779000000|2020-04-01 22:10:00|642.3|640.5|642.17|640.37|642.57|640.77|642.04|640.24|0
1585779300000|2020-04-01 22:15:00|642.18|640.38|642.71|640.91|642.73|640.93|642.15|640.35|0
1585779600000|2020-04-01 22:20:00|642.7|640.9|643.26|641.46|643.74|641.94|642.57|640.77|0
1585779900000|2020-04-01 22:25:00|643.2|641.4|641.83|640.03|643.27|641.47|641.82|640.02|0
1585780200000|2020-04-01 22:30:00|641.77|639.97|641.96|640.16|642.37|640.57|641.61|639.81|0
1585780500000|2020-04-01 22:35:00|641.95|640.15|642.31|640.51|642.46|640.66|641.72|639.92|0
1585780800000|2020-04-01 22:40:00|642.32|640.52|641.81|640.01|642.46|640.66|641.68|639.88|0
1585781100000|2020-04-01 22:45:00|641.79|639.99|642.46|640.66|642.46|640.66|641.77|639.97|0
1585781400000|2020-04-01 22:50:00|642.45|640.65|641.88|640.08|642.68|640.88|641.84|640.04|0
1585781700000|2020-04-01 22:55:00|641.89|640.09|640.72|638.92|642.06|640.26|640.6|638.8|0
1585782000000|2020-04-01 23:00:00|640.71|638.91|640.7|638.9|641.1|639.3|640.67|638.87|0
1585782300000|2020-04-01 23:05:00|640.72|638.92|640.05|638.25|640.88|639.08|639.92|638.12|0
1585782600000|2020-04-01 23:10:00|640.04|638.24|640.88|639.08|640.96|639.16|639.98|638.18|0
1585782900000|2020-04-01 23:15:00|640.89|639.09|641.28|639.48|641.46|639.66|640.83|639.03|0
1585783200000|2020-04-01 23:20:00|641.3|639.5|641.14|639.34|641.71|639.91|640.9|639.1|0
1585783500000|2020-04-01 23:25:00|641.15|639.35|641.7|639.9|641.98|640.18|641.14|639.34|0
1585783800000|2020-04-01 23:30:00|641.71|639.91|642.1|640.3|642.1|640.3|641.31|639.51|0
1585784100000|2020-04-01 23:35:00|642.07|640.27|642.31|640.51|642.43|640.63|641.95|640.15|0
1585784400000|2020-04-01 23:40:00|642.33|640.53|642.57|640.77|642.91|641.11|642.33|640.53|0
1585784700000|2020-04-01 23:45:00|642.59|640.79|642.71|640.91|643.21|641.41|642.59|640.79|0
1585785000000|2020-04-01 23:50:00|642.7|640.9|642.82|641.02|643.07|641.27|642.31|640.51|0
1585785300000|2020-04-01 23:55:00|642.8|641|643.13|641.33|643.13|641.33|642.36|640.56|0
1585785600000|2020-04-02 00:00:00|643.09|641.29|644.29|642.49|644.66|642.86|642.83|641.03|0
1585785900000|2020-04-02 00:05:00|644.31|642.51|643.36|641.56|644.32|642.52|643.19|641.39|0
1585786200000|2020-04-02 00:10:00|643.37|641.57|643.59|641.79|644.27|642.47|643.14|641.34|0
1585786500000|2020-04-02 00:15:00|643.6|641.8|643.55|641.75|644.36|642.56|643.09|641.29|0
1585786800000|2020-04-02 00:20:00|643.58|641.78|644.78|642.98|644.84|643.04|642.69|640.89|0
1585787100000|2020-04-02 00:25:00|644.65|642.85|643.86|642.06|644.65|642.85|643.53|641.73|0
1585787400000|2020-04-02 00:30:00|643.85|642.05|643.52|641.72|643.85|642.05|642.58|640.78|0
1585787700000|2020-04-02 00:35:00|643.45|641.65|643.51|641.71|644.09|642.29|643.1|641.3|0
1585788000000|2020-04-02 00:40:00|643.52|641.72|642.95|641.15|644.12|642.32|642.85|641.05|0
1585788300000|2020-04-02 00:45:00|642.99|641.19|643.74|641.94|644.39|642.59|642.99|641.19|0
1585788600000|2020-04-02 00:50:00|643.75|641.95|645.26|643.46|645.26|643.46|643.62|641.82|0
1585788900000|2020-04-02 00:55:00|645.25|643.45|643.75|641.95|645.27|643.47|643.32|641.52|0
1585789200000|2020-04-02 01:00:00|643.76|641.96|643.3|641.5|643.86|642.06|643.04|641.24|0
1585789500000|2020-04-02 01:05:00|643.36|641.56|641.28|639.48|643.92|642.12|641.16|639.36|0
1585789800000|2020-04-02 01:10:00|641.31|639.51|641.51|639.71|641.96|640.16|640.72|638.92|0
1585790100000|2020-04-02 01:15:00|641.5|639.7|642.82|641.02|642.82|641.02|640.64|638.84|0
1585790400000|2020-04-02 01:20:00|642.83|641.03|643.07|641.27|643.3|641.5|641.78|639.98|0
1585790700000|2020-04-02 01:25:00|643.08|641.28|642.63|640.83|643.09|641.29|641.85|640.05|0
1585791000000|2020-04-02 01:30:00|642.64|640.84|644.01|642.21|644.01|642.21|642.57|640.77|0
1585791300000|2020-04-02 01:35:00|644.07|642.27|644.16|642.36|644.8|643|643.55|641.75|0
1585791600000|2020-04-02 01:40:00|644.14|642.34|644.1|642.3|644.14|642.34|642.23|640.43|0
1585791900000|2020-04-02 01:45:00|644.09|642.29|643.95|642.15|644.74|642.94|643.83|642.03|0
1585792200000|2020-04-02 01:50:00|643.96|642.16|644.19|642.39|645.33|643.53|643.96|642.16|0
1585792500000|2020-04-02 01:55:00|644.18|642.38|643.19|641.39|644.84|643.04|643|641.2|0
1585792800000|2020-04-02 02:00:00|643.22|641.42|645.29|643.49|645.49|643.69|643.22|641.42|0
1585793100000|2020-04-02 02:05:00|645.28|643.48|645.57|643.77|646.19|644.39|645.09|643.29|0
1585793400000|2020-04-02 02:10:00|645.56|643.76|646.03|644.23|646.24|644.44|644.93|643.13|0
1585793700000|2020-04-02 02:15:00|646.13|644.33|646.7|644.9|647.17|645.37|645.88|644.08|0
1585794000000|2020-04-02 02:20:00|646.67|644.87|645.99|644.19|647.15|645.35|645.98|644.18|0
1585794300000|2020-04-02 02:25:00|645.98|644.18|645.77|643.97|645.99|644.19|645.34|643.54|0
1585794600000|2020-04-02 02:30:00|645.78|643.98|645.31|643.51|645.99|644.19|645.3|643.5|0
1585794900000|2020-04-02 02:35:00|645.34|643.54|646.28|644.48|646.39|644.59|645.31|643.51|0
1585795200000|2020-04-02 02:40:00|646.25|644.45|646.95|645.15|647.37|645.57|646.08|644.28|0
1585795500000|2020-04-02 02:45:00|646.96|645.16|646.94|645.14|647.27|645.47|646.93|645.13|0
1585795800000|2020-04-02 02:50:00|646.95|645.15|648.53|646.73|648.73|646.93|646.94|645.14|0
1585796100000|2020-04-02 02:55:00|648.6|646.8|648.45|646.65|648.67|646.87|648.22|646.42|0
1585796400000|2020-04-02 03:00:00|648.46|646.66|649.1|647.3|649.22|647.42|648.46|646.66|0
1585796700000|2020-04-02 03:05:00|649.11|647.31|649.06|647.26|649.15|647.35|648.46|646.66|0
1585797000000|2020-04-02 03:10:00|649.09|647.29|648.4|646.6|649.49|647.69|648.39|646.59|0
1585797300000|2020-04-02 03:15:00|648.46|646.66|649.75|647.95|649.75|647.95|648.4|646.6|0
1585797600000|2020-04-02 03:20:00|649.73|647.93|649.95|648.15|649.96|648.16|649.32|647.52|0
1585797900000|2020-04-02 03:25:00|649.94|648.14|649.99|648.19|650.12|648.32|649.66|647.86|0
1585798200000|2020-04-02 03:30:00|650|648.2|650.99|649.19|651|649.2|649.89|648.09|0
1585798500000|2020-04-02 03:35:00|650.98|649.18|650.76|648.96|651.17|649.37|650.52|648.72|0
1585798800000|2020-04-02 03:40:00|650.79|648.99|651.04|649.24|651.05|649.25|650.17|648.37|0
1585799100000|2020-04-02 03:45:00|651.01|649.21|650.79|648.99|651.29|649.49|650.79|648.99|0
1585799400000|2020-04-02 03:50:00|650.8|649|650.32|648.52|651|649.2|650.11|648.31|0
1585799700000|2020-04-02 03:55:00|650.38|648.58|650.07|648.27|650.93|649.13|650.04|648.24|0
1585800000000|2020-04-02 04:00:00|650.09|648.29|650.49|648.69|651.16|649.36|650.08|648.28|0
1585800300000|2020-04-02 04:05:00|650.52|648.72|650|648.2|650.89|649.09|649.77|647.97|0
1585800600000|2020-04-02 04:10:00|650.03|648.23|650|648.2|650.42|648.62|649.73|647.93|0
1585800900000|2020-04-02 04:15:00|650.09|648.29|650.59|648.79|650.65|648.85|650.09|648.29|0
1585801200000|2020-04-02 04:20:00|650.58|648.78|650.67|648.87|650.96|649.16|650.37|648.57|0
1585801500000|2020-04-02 04:25:00|650.66|648.86|649.43|647.63|650.76|648.96|648.92|647.12|0
1585801800000|2020-04-02 04:30:00|649.33|647.53|649.51|647.71|649.73|647.93|648.88|647.08|0
1585802100000|2020-04-02 04:35:00|649.52|647.72|649.35|647.55|650|648.2|648.93|647.13|0
1585802400000|2020-04-02 04:40:00|649.32|647.52|650.3|648.5|650.3|648.5|649.25|647.45|0
1585802700000|2020-04-02 04:45:00|650.29|648.49|651.28|649.48|651.41|649.61|649.88|648.08|0
1585803000000|2020-04-02 04:50:00|651.24|649.44|651.06|649.26|651.28|649.48|650.74|648.94|0
1585803300000|2020-04-02 04:55:00|651.07|649.27|649.39|647.59|651.07|649.27|648.74|646.94|0
1585803600000|2020-04-02 05:00:00|649.4|647.6|648.7|646.9|650.22|648.42|648.58|646.78|0
1585803900000|2020-04-02 05:05:00|648.73|646.93|648.45|646.65|648.9|647.1|647.89|646.09|0
1585804200000|2020-04-02 05:10:00|648.39|646.59|646.82|645.02|648.39|646.59|646.51|644.71|0
1585804500000|2020-04-02 05:15:00|646.88|645.08|647.71|645.91|647.79|645.99|646.88|645.08|0
1585804800000|2020-04-02 05:20:00|647.78|645.98|649.57|647.77|649.89|648.09|647.66|645.86|0
1585805100000|2020-04-02 05:25:00|649.59|647.79|648.78|646.98|650.07|648.27|648.76|646.96|0
1585805400000|2020-04-02 05:30:00|648.79|646.99|651.79|649.99|652.14|650.34|648.78|646.98|0
1585805700000|2020-04-02 05:35:00|651.8|650|650.24|648.44|652.08|650.28|649.58|647.78|0
1585806000000|2020-04-02 05:40:00|650.23|648.43|649.91|648.11|650.23|648.43|648.8|647|0
1585806300000|2020-04-02 05:45:00|649.9|648.1|649.36|647.56|649.91|648.11|649.12|647.32|0
1585806600000|2020-04-02 05:50:00|649.35|647.55|648.85|647.05|649.87|648.07|648.51|646.71|0
1585806900000|2020-04-02 05:55:00|648.82|647.02|649.94|648.14|650.29|648.49|648.1|646.3|0
1585807200000|2020-04-02 06:00:00|649.87|648.07|657.93|656.13|658.43|656.63|649.87|648.07|0
1585807500000|2020-04-02 06:05:00|657.87|656.07|657.26|655.46|657.94|656.14|656.62|654.82|0
1585807800000|2020-04-02 06:10:00|657.25|655.45|657.08|655.28|657.35|655.55|656.47|654.67|0
1585808100000|2020-04-02 06:15:00|657.07|655.27|656.49|654.69|657.08|655.28|655.61|653.81|0
1585808400000|2020-04-02 06:20:00|656.56|654.76|656.15|654.35|657|655.2|655.51|653.71|0
1585808700000|2020-04-02 06:25:00|656.14|654.34|656.35|654.55|656.99|655.19|656.14|654.34|0
1585809000000|2020-04-02 06:30:00|656.36|654.56|657.14|655.34|657.56|655.76|656.13|654.33|0
1585809300000|2020-04-02 06:35:00|657.15|655.35|657.83|656.03|657.84|656.04|656.91|655.11|0
1585809600000|2020-04-02 06:40:00|657.84|656.04|657.38|655.58|658.23|656.43|657.38|655.58|0
1585809900000|2020-04-02 06:45:00|657.39|655.59|658.97|657.17|659.16|657.36|657.39|655.59|0
1585810200000|2020-04-02 06:50:00|658.96|657.16|660.01|658.21|660.01|658.21|658.76|656.96|0
1585810500000|2020-04-02 06:55:00|659.98|658.18|661.45|659.65|661.66|659.86|659.91|658.11|0
1585810800000|2020-04-02 07:00:00|661.46|659.66|675.47|672.97|676.17|672.97|659.15|657.35|147
1585811100000|2020-04-02 07:05:00|675.17|670.97|669.07|666.27|675.17|673.27|666.37|663.87|141
1585811400000|2020-04-02 07:10:00|669.17|666.37|669.87|667.67|671.67|669.97|667.87|666.27|190
1585811700000|2020-04-02 07:15:00|669.77|668.17|674.47|672.27|674.47|672.27|669.47|667.67|143
1585812000000|2020-04-02 07:20:00|675.07|672.37|676.87|675.47|678.67|677.17|674.57|672.27|169
1585812300000|2020-04-02 07:25:00|676.77|674.37|673.87|671.27|676.77|674.37|671.87|669.27|19
1585812600000|2020-04-02 07:30:00|673.97|671.17|668.97|667.57|673.97|671.37|668.97|667.57|10
1585812900000|2020-04-02 07:35:00|668.87|666.77|669.97|667.57|670.17|669.07|667.57|666.57|110
1585813200000|2020-04-02 07:40:00|669.87|667.67|670.87|668.37|671.57|668.97|669.77|667.27|0
1585813500000|2020-04-02 07:45:00|670.97|668.47|668.97|666.57|670.97|668.57|668.57|666.57|0
1585813800000|2020-04-02 07:50:00|668.87|666.07|667.37|665.27|668.87|666.57|666.47|665.07|131
1585814100000|2020-04-02 07:55:00|667.27|665.37|667.87|666.17|668.67|666.87|667.27|665.27|23
1585814400000|2020-04-02 08:00:00|667.77|666.97|667.87|666.37|668.97|667.57|667.67|665.97|13
1585814700000|2020-04-02 08:05:00|668.27|667.07|666.37|664.47|668.47|667.07|666.37|664.47|45
1585815000000|2020-04-02 08:10:00|666.27|664.37|665.27|663.57|666.37|664.67|665.07|663.37|20
1585815300000|2020-04-02 08:15:00|665.37|663.67|665.27|664.17|665.97|664.57|664.77|663.07|29
1585815600000|2020-04-02 08:20:00|665.37|663.77|662.17|661.27|665.47|663.77|662.17|661.27|61
1585815900000|2020-04-02 08:25:00|662.07|661.17|664.27|662.07|664.37|663.07|660.27|659.07|93
1585816200000|2020-04-02 08:30:00|664.17|661.97|665.27|663.07|665.37|663.07|663.07|660.87|135
1585816500000|2020-04-02 08:35:00|665.17|662.97|663.97|662.67|665.37|663.07|663.97|662.57|18
1585816800000|2020-04-02 08:40:00|663.87|662.57|663.77|661.77|663.97|662.57|662.97|661.77|34
1585817100000|2020-04-02 08:45:00|663.67|662.07|663.57|661.77|664.37|662.97|663.27|661.77|20
1585817400000|2020-04-02 08:50:00|663.67|661.87|663.97|661.77|664.37|662.87|663.37|661.77|6
1585817700000|2020-04-02 08:55:00|664.07|661.87|662.87|661.27|664.27|662.37|662.67|660.77|3
1585818000000|2020-04-02 09:00:00|662.77|660.77|664.37|662.27|664.37|662.37|661.97|660.57|21
1585818300000|2020-04-02 09:05:00|664.27|662.37|663.97|661.77|664.27|662.37|663.27|661.67|1
1585818600000|2020-04-02 09:10:00|664.07|661.87|663.07|660.87|664.07|661.87|662.47|660.87|9
1585818900000|2020-04-02 09:15:00|662.97|660.47|663.67|661.47|663.67|661.57|662.57|660.47|2
1585819200000|2020-04-02 09:20:00|663.57|661.37|662.67|660.77|663.57|661.47|662.57|660.77|12
1585819500000|2020-04-02 09:25:00|662.57|661.07|663.07|660.97|663.07|661.07|661.07|659.77|25
1585819800000|2020-04-02 09:30:00|662.97|661.07|663.17|660.97|663.57|661.67|662.97|660.77|3
1585820100000|2020-04-02 09:35:00|663.07|660.87|663.27|661.27|663.47|661.37|662.77|660.77|3
1585820400000|2020-04-02 09:40:00|663.17|661.17|664.37|662.37|664.37|663.17|662.77|660.77|18
1585820700000|2020-04-02 09:45:00|664.27|662.27|666.47|664.47|666.57|664.67|663.87|662.27|30
1585821000000|2020-04-02 09:50:00|666.37|664.57|667.57|665.57|667.57|665.57|666.37|664.37|19
1585821300000|2020-04-02 09:55:00|667.67|665.67|666.67|665.07|668.07|666.07|666.67|665.07|3
1585821600000|2020-04-02 10:00:00|666.57|664.17|665.77|663.77|666.67|664.17|665.07|663.07|14
1585821900000|2020-04-02 10:05:00|665.87|663.87|665.87|663.97|666.07|664.07|665.47|663.57|4
1585822200000|2020-04-02 10:10:00|665.97|663.87|666.27|664.27|666.47|664.87|665.67|663.87|10
1585822500000|2020-04-02 10:15:00|666.17|664.37|668.77|666.47|668.77|666.57|666.07|664.37|54
1585822800000|2020-04-02 10:20:00|668.87|666.57|668.07|666.07|669.07|666.77|667.67|665.97|4
1585823100000|2020-04-02 10:25:00|668.17|665.97|668.97|666.87|669.27|667.27|668.07|665.97|1
1585823400000|2020-04-02 10:30:00|669.07|666.97|669.87|667.87|670.27|668.17|668.77|666.87|0
1585823700000|2020-04-02 10:35:00|669.77|667.97|669.37|667.47|670.07|668.17|668.57|667.27|4
1585824000000|2020-04-02 10:40:00|669.47|667.37|670.17|668.27|670.37|668.37|669.27|667.27|19
1585824300000|2020-04-02 10:45:00|670.07|668.17|669.77|667.77|670.37|668.37|669.57|667.77|8
1585824600000|2020-04-02 10:50:00|669.87|668.07|668.07|666.27|669.97|668.07|668.07|666.27|21
1585824900000|2020-04-02 10:55:00|667.97|665.47|667.37|665.77|668.07|665.77|667.17|665.27|19
1585825200000|2020-04-02 11:00:00|666.77|665.67|666.17|664.07|667.37|665.77|665.77|663.97|14
1585825500000|2020-04-02 11:05:00|666.07|664.27|664.67|662.77|666.27|664.27|664.47|662.47|9
1585825800000|2020-04-02 11:10:00|664.57|662.67|664.77|662.77|665.67|663.67|664.47|662.57|0
1585826100000|2020-04-02 11:15:00|664.87|662.87|665.47|663.47|665.67|663.67|664.87|662.87|25
1585826400000|2020-04-02 11:20:00|665.37|663.57|665.27|663.37|665.97|664.57|664.37|662.57|3
1585826700000|2020-04-02 11:25:00|665.37|663.27|666.87|664.77|666.97|664.77|665.17|663.07|55
1585827000000|2020-04-02 11:30:00|666.77|664.67|666.47|664.37|666.77|664.77|666.17|663.97|1
1585827300000|2020-04-02 11:35:00|666.37|664.27|666.87|664.97|666.87|665.07|666.07|663.97|2
1585827600000|2020-04-02 11:40:00|666.77|665.07|666.77|664.57|666.87|665.37|666.77|664.57|9
1585827900000|2020-04-02 11:45:00|666.87|664.67|665.77|663.87|666.87|664.87|665.77|663.87|5
1585828200000|2020-04-02 11:50:00|664.97|663.97|665.67|664.37|665.77|664.57|664.97|663.87|0
1585828500000|2020-04-02 11:55:00|666.87|664.47|668.57|666.37|668.87|666.87|666.87|664.27|47
1585828800000|2020-04-02 12:00:00|668.47|666.47|669.37|667.17|669.57|667.87|668.37|666.37|17
1585829100000|2020-04-02 12:05:00|669.29|667.07|668.36|666.26|669.39|667.37|668.26|666.26|1
1585829400000|2020-04-02 12:10:00|668.66|666.36|668.06|666.46|668.66|666.86|667.96|666.26|2
1585829700000|2020-04-02 12:15:00|668.16|666.36|667.26|665.36|668.16|667.26|667.06|665.06|7
1585830000000|2020-04-02 12:20:00|667.36|665.46|666.86|664.96|667.46|665.46|666.76|664.86|0
1585830300000|2020-04-02 12:25:00|666.96|665.16|667.16|665.26|667.16|665.26|665.96|664.36|4
1585830600000|2020-04-02 12:30:00|667.06|665.16|665.36|663.36|668.96|666.76|665.36|663.36|12
1585830900000|2020-04-02 12:35:00|665.26|663.26|663.16|661.26|665.36|663.26|661.96|660.86|135
1585831200000|2020-04-02 12:40:00|663.06|661.16|663.16|661.26|663.16|661.46|660.86|659.36|50
1585831500000|2020-04-02 12:45:00|663.06|661.16|662.46|660.66|663.46|661.66|662.46|660.46|4
1585831800000|2020-04-02 12:50:00|662.56|660.56|658.86|657.86|662.56|660.96|658.86|657.86|69
1585832100000|2020-04-02 12:55:00|659.06|657.96|659.96|658.16|660.06|658.86|658.96|657.86|139
1585832400000|2020-04-02 13:00:00|660.06|658.06|660.46|658.86|661.46|659.66|659.86|658.06|13
1585832700000|2020-04-02 13:05:00|659.96|659.06|657.66|656.56|660.46|659.06|657.66|656.56|44
1585833000000|2020-04-02 13:10:00|657.46|656.36|655.66|653.96|657.66|656.46|655.46|653.56|128
1585833300000|2020-04-02 13:15:00|655.86|654.06|654.86|653.26|656.56|655.06|654.86|653.16|28
1585833600000|2020-04-02 13:20:00|654.96|653.36|655.36|653.46|655.56|654.06|654.76|653.06|36
1585833900000|2020-04-02 13:25:00|655.26|653.56|654.56|653.06|655.56|654.56|654.26|652.56|69
1585834200000|2020-04-02 13:30:00|654.76|653.16|657.26|655.26|657.36|656.26|654.56|652.66|93
1585834500000|2020-04-02 13:35:00|657.36|655.36|655.56|654.06|658.66|656.76|655.46|653.56|91
1585834800000|2020-04-02 13:40:00|655.86|654.16|652.86|651.36|655.96|654.36|652.86|650.96|20
1585835100000|2020-04-02 13:45:00|653.36|651.26|650.16|649.16|653.36|651.56|650.16|649.06|23
1585835400000|2020-04-02 13:50:00|651.26|649.26|650.86|648.76|652.26|651.16|650.56|648.66|20
1585835700000|2020-04-02 13:55:00|650.66|648.56|653.26|652.26|654.16|652.96|650.66|648.46|192
1585836000000|2020-04-02 14:00:00|653.16|650.96|653.06|651.66|653.96|652.56|652.16|650.86|111
1585836300000|2020-04-02 14:05:00|652.96|651.56|654.96|654.06|655.66|654.46|652.56|651.16|84
1585836600000|2020-04-02 14:10:00|655.1|654.2|657.8|656.2|657.8|656.7|655.1|654|215
1585836900000|2020-04-02 14:15:00|657.9|656.1|666.9|665.1|666.91|665.11|657.3|655.9|141
1585837200000|2020-04-02 14:20:00|666.91|665.11|666.89|665.09|667.83|666.03|666.52|664.72|1
1585837500000|2020-04-02 14:25:00|666.9|665.1|668.95|667.15|668.97|667.17|666.3|664.5|1781
1585837800000|2020-04-02 14:30:00|668.94|667.14|672.48|670.68|672.95|671.15|668.44|666.64|0
1585838100000|2020-04-02 14:35:00|672.49|670.69|675.6|673.8|676.44|674.64|672.48|670.68|98
1585838400000|2020-04-02 14:40:00|675.57|673.77|674.54|672.74|675.98|674.18|672.89|671.09|0
1585838700000|2020-04-02 14:45:00|674.56|672.76|673.16|671.36|676.35|674.55|672.99|671.19|0
1585839000000|2020-04-02 14:50:00|673.02|671.22|671.51|669.71|674.64|672.84|671.23|669.43|0
1585839300000|2020-04-02 14:55:00|671.52|669.72|674.54|672.74|675|673.2|671.52|669.72|0
1585839600000|2020-04-02 15:00:00|674.55|672.75|674.01|672.21|675.02|673.22|672.92|671.12|0
1585839900000|2020-04-02 15:05:00|673.98|672.18|670.43|668.63|674.39|672.59|670.14|668.34|0
1585840200000|2020-04-02 15:10:00|670.42|668.62|670.14|668.34|670.84|669.04|669.65|667.85|0
1585840500000|2020-04-02 15:15:00|670.16|668.36|671.01|669.21|672.15|670.35|670.16|668.36|0
1585840800000|2020-04-02 15:20:00|671.07|669.27|670.02|668.22|671.98|670.18|669.78|667.98|0
1585841100000|2020-04-02 15:25:00|670.03|668.23|669.39|667.59|670.04|668.24|667.62|665.82|0
1585841400000|2020-04-02 15:30:00|669.33|667.53|670.77|668.97|671.43|669.63|669.15|667.35|0
1585841700000|2020-04-02 15:35:00|670.76|668.96|670.04|668.24|671.51|669.71|669.29|667.49|0
1585842000000|2020-04-02 15:40:00|670.03|668.23|672.09|670.29|672.38|670.58|669.82|668.02|0
1585842300000|2020-04-02 15:45:00|672.08|670.28|673.76|671.96|673.76|671.96|671.15|669.35|0
1585842600000|2020-04-02 15:50:00|673.75|671.95|672.79|670.99|673.98|672.18|672.37|670.57|0
1585842900000|2020-04-02 15:55:00|672.78|670.98|673.12|671.32|673.86|672.06|672.11|670.31|0
1585843200000|2020-04-02 16:00:00|673.14|671.34|673.37|671.57|673.81|672.01|672.19|670.39|0
1585843500000|2020-04-02 16:05:00|673.36|671.56|673.59|671.79|674.62|672.82|673.12|671.32|0
1585843800000|2020-04-02 16:10:00|673.6|671.8|675|673.2|675.5|673.7|673.15|671.35|0
1585844100000|2020-04-02 16:15:00|674.99|673.19|674.15|672.35|674.99|673.19|673.87|672.07|0
1585844400000|2020-04-02 16:20:00|674.16|672.36|673.2|671.4|674.65|672.85|673.1|671.3|0
1585844700000|2020-04-02 16:25:00|673.23|671.43|673.2|671.4|674.43|672.63|672.97|671.17|0
1585845000000|2020-04-02 16:30:00|673.21|671.41|672.29|670.49|673.92|672.12|672.28|670.48|0
1585845300000|2020-04-02 16:35:00|672.3|670.5|673.24|671.44|673.55|671.75|672.3|670.5|0
1585845600000|2020-04-02 16:40:00|673.31|671.51|674.3|672.5|674.36|672.56|672.69|670.89|0
1585845900000|2020-04-02 16:45:00|674.31|672.51|675.03|673.23|675.06|673.26|673.6|671.8|0
1585846200000|2020-04-02 16:50:00|675.04|673.24|675.09|673.29|675.51|673.71|674.58|672.78|0
1585846500000|2020-04-02 16:55:00|675.08|673.28|674.1|672.3|675.08|673.28|673.63|671.83|0
1585846800000|2020-04-02 17:00:00|674.11|672.31|674.02|672.22|675.34|673.54|673.6|671.8|0
1585847100000|2020-04-02 17:05:00|673.99|672.19|672.04|670.24|673.99|672.19|672.04|670.24|0
1585847400000|2020-04-02 17:10:00|672.01|670.21|670.58|668.78|672.16|670.36|670.34|668.54|0
1585847700000|2020-04-02 17:15:00|670.59|668.79|668.96|667.16|671.07|669.27|668.95|667.15|0
1585848000000|2020-04-02 17:20:00|668.9|667.1|669.43|667.63|670.19|668.39|668.49|666.69|0
1585848300000|2020-04-02 17:25:00|669.44|667.64|667.94|666.14|669.68|667.88|667.68|665.88|0
1585848600000|2020-04-02 17:30:00|667.93|666.13|667.76|665.96|667.99|666.19|667.03|665.23|0
1585848900000|2020-04-02 17:35:00|667.75|665.95|667.34|665.54|668.49|666.69|667.28|665.48|0
1585849200000|2020-04-02 17:40:00|667.33|665.53|668.63|666.83|668.85|667.05|667.33|665.53|0
1585849500000|2020-04-02 17:45:00|668.62|666.82|667.49|665.69|668.62|666.82|667.44|665.64|0
1585849800000|2020-04-02 17:50:00|667.48|665.68|668.88|667.08|669.31|667.51|667.25|665.45|0
1585850100000|2020-04-02 17:55:00|668.87|667.07|667.4|665.6|668.87|667.07|666.95|665.15|0
1585850400000|2020-04-02 18:00:00|667.41|665.61|665.46|663.66|667.41|665.61|665.17|663.37|0
1585850700000|2020-04-02 18:05:00|665.45|663.65|664.44|662.64|665.83|664.03|664.27|662.47|0
1585851000000|2020-04-02 18:10:00|664.45|662.65|666.35|664.55|666.36|664.56|663.95|662.15|0
1585851300000|2020-04-02 18:15:00|666.34|664.54|664.08|662.28|666.78|664.98|664.08|662.28|0
1585851600000|2020-04-02 18:20:00|664.01|662.21|664.38|662.58|664.91|663.11|663.65|661.85|0
1585851900000|2020-04-02 18:25:00|664.39|662.59|666.01|664.21|666.24|664.44|664.14|662.34|0
1585852200000|2020-04-02 18:30:00|666|664.2|665.51|663.71|666.68|664.88|664.55|662.75|0
1585852500000|2020-04-02 18:35:00|665.52|663.72|666.77|664.97|666.92|665.12|665.3|663.5|0
1585852800000|2020-04-02 18:40:00|666.7|664.9|665.03|663.23|666.92|665.12|665.03|663.23|0
1585853100000|2020-04-02 18:45:00|665.04|663.24|665.07|663.27|666.49|664.69|664.53|662.73|0
1585853400000|2020-04-02 18:50:00|665.06|663.26|667.25|665.45|668.01|666.21|664.81|663.01|0
1585853700000|2020-04-02 18:55:00|667.24|665.44|668.95|667.15|669.17|667.37|666.79|664.99|0
1585854000000|2020-04-02 19:00:00|668.96|667.16|668.7|666.9|670.01|668.21|668.06|666.26|0
1585854300000|2020-04-02 19:05:00|668.77|666.97|669.05|667.25|669.28|667.48|667.54|665.74|0
1585854600000|2020-04-02 19:10:00|669.06|667.26|667.92|666.12|669.3|667.5|667.41|665.61|0
1585854900000|2020-04-02 19:15:00|667.91|666.11|669.83|668.03|669.87|668.07|667.67|665.87|0
1585855200000|2020-04-02 19:20:00|669.82|668.02|669.96|668.16|670.45|668.65|669.36|667.56|0
1585855500000|2020-04-02 19:25:00|669.95|668.15|669.52|667.72|670.42|668.62|668.76|666.96|0
1585855800000|2020-04-02 19:30:00|669.53|667.73|668.12|666.32|670.28|668.48|668.02|666.22|0
1585856100000|2020-04-02 19:35:00|668.13|666.33|667.23|665.43|668.89|667.09|666.91|665.11|0
1585856400000|2020-04-02 19:40:00|667.22|665.42|670.57|668.77|670.8|669|667.17|665.37|0
1585856700000|2020-04-02 19:45:00|670.58|668.78|669.75|667.95|671.5|669.7|668.84|667.04|0
1585857000000|2020-04-02 19:50:00|669.82|668.02|673.17|671.37|673.42|671.62|669.82|668.02|0
1585857300000|2020-04-02 19:55:00|673.18|671.38|673.5|671.7|674.35|672.55|671.98|670.18|0
1585857600000|2020-04-02 20:00:00|673.47|671.67|674.43|672.63|675.32|673.52|672.92|671.12|0
1585857900000|2020-04-02 20:05:00|674.42|672.62|675.31|673.51|675.52|673.72|674.26|672.46|0
1585858200000|2020-04-02 20:10:00|675.32|673.52|673.67|671.87|675.45|673.65|673.38|671.58|0
1585858500000|2020-04-02 20:15:00|673.71|671.91|673.73|671.93|673.89|672.09|673.69|671.89|0
1585858800000|2020-04-02 20:20:00|673.71|671.91|673.57|671.77|673.75|671.95|673.51|671.71|0
1585859100000|2020-04-02 20:25:00|673.6|671.8|673.7|671.9|673.74|671.94|673.57|671.77|0
1585859400000|2020-04-02 20:30:00|673.69|671.89|674.7|672.9|674.81|673.01|673.67|671.87|0
1585859700000|2020-04-02 20:35:00|674.71|672.91|674.85|673.05|674.97|673.17|674.71|672.91|0
1585860000000|2020-04-02 20:40:00|674.84|673.04|673.66|671.86|674.92|673.12|673.43|671.63|0
1585860300000|2020-04-02 20:45:00|673.67|671.87|674.37|672.57|674.53|672.73|673.22|671.42|0
1585860600000|2020-04-02 20:50:00|674.38|672.58|673.93|672.13|674.53|672.73|673.66|671.86|0
1585860900000|2020-04-02 20:55:00|673.94|672.14|673.53|671.73|674.26|672.46|673.38|671.58|0
1585861200000|2020-04-02 21:00:00|673.54|671.74|673.54|671.74|673.71|671.91|673.41|671.61|0
1585861500000|2020-04-02 21:05:00|673.56|671.76|673.41|671.61|673.59|671.79|673.41|671.61|0
1585861800000|2020-04-02 21:10:00|673.44|671.64|673.48|671.68|673.57|671.77|673.37|671.57|0
1585862100000|2020-04-02 21:15:00|673.46|671.66|673.44|671.64|673.52|671.72|673.41|671.61|0
1585862400000|2020-04-02 21:20:00|673.46|671.66|673.39|671.59|673.52|671.72|673.39|671.59|0
1585862700000|2020-04-02 21:25:00|673.42|671.62|673.14|671.34|673.48|671.68|673.14|671.34|0
1585863000000|2020-04-02 21:30:00|673.16|671.36|673.39|671.59|673.39|671.59|673.01|671.21|0
1585863300000|2020-04-02 21:35:00|673.37|671.57|673.42|671.62|673.42|671.62|673.35|671.55|0
1585863600000|2020-04-02 21:40:00|673.41|671.61|673.44|671.64|673.44|671.64|673.41|671.61|0
1585863900000|2020-04-02 21:45:00|673.5|671.7|673.63|671.83|673.63|671.83|673.46|671.66|0
1585864200000|2020-04-02 21:50:00|673.59|671.79|673.59|671.79|673.67|671.87|673.57|671.77|0
1585864500000|2020-04-02 21:55:00|673.56|671.76|673.61|671.81|673.65|671.85|673.54|671.74|0
1585864800000|2020-04-02 22:00:00|673.6|671.8|672.54|670.74|673.6|671.8|671.76|669.96|0
1585865100000|2020-04-02 22:05:00|672.56|670.76|673.29|671.49|673.52|671.72|672.51|670.71|0
1585865400000|2020-04-02 22:10:00|673.3|671.5|674|672.2|674.69|672.89|673.3|671.5|0
1585865700000|2020-04-02 22:15:00|674.02|672.22|674.39|672.59|674.55|672.75|673.8|672|0
1585866000000|2020-04-02 22:20:00|674.4|672.6|674.5|672.7|675.28|673.48|674.34|672.54|0
1585866300000|2020-04-02 22:25:00|674.44|672.64|674.53|672.73|674.83|673.03|674.3|672.5|0
1585866600000|2020-04-02 22:30:00|674.52|672.72|673.96|672.16|674.6|672.8|673.96|672.16|0
1585866900000|2020-04-02 22:35:00|673.97|672.17|673.52|671.72|674.17|672.37|673.29|671.49|0
1585867200000|2020-04-02 22:40:00|673.53|671.73|672.65|670.85|673.68|671.88|672.65|670.85|0
1585867500000|2020-04-02 22:45:00|672.66|670.86|673.29|671.49|673.38|671.58|672.66|670.86|0
1585867800000|2020-04-02 22:50:00|673.3|671.5|673.57|671.77|673.64|671.84|673.27|671.47|0
1585868100000|2020-04-02 22:55:00|673.56|671.76|674.01|672.21|674.17|672.37|673.38|671.58|0
1585868400000|2020-04-02 23:00:00|673.98|672.18|673.96|672.16|674.51|672.71|673.66|671.86|0
1585868700000|2020-04-02 23:05:00|673.98|672.18|673.55|671.75|674.34|672.54|673.55|671.75|0
1585869000000|2020-04-02 23:10:00|673.57|671.77|672.94|671.14|673.66|671.86|672.57|670.77|0
1585869300000|2020-04-02 23:15:00|672.88|671.08|673.3|671.5|673.3|671.5|672.86|671.06|0
1585869600000|2020-04-02 23:20:00|673.31|671.51|672.97|671.17|673.41|671.61|672.97|671.17|0
1585869900000|2020-04-02 23:25:00|672.96|671.16|672.95|671.15|673.2|671.4|672.86|671.06|0
1585870200000|2020-04-02 23:30:00|672.96|671.16|672.13|670.33|673.02|671.22|672.06|670.26|0
1585870500000|2020-04-02 23:35:00|672.12|670.32|671.07|669.27|672.69|670.89|671.03|669.23|0
1585870800000|2020-04-02 23:40:00|671.08|669.28|670.02|668.22|671.48|669.68|669.86|668.06|0
1585871100000|2020-04-02 23:45:00|670.01|668.21|670.26|668.46|670.96|669.16|669.95|668.15|0
1585871400000|2020-04-02 23:50:00|670.27|668.47|670.17|668.37|670.7|668.9|670.08|668.28|0
1585871700000|2020-04-02 23:55:00|670.16|668.36|670.7|668.9|670.92|669.12|670.06|668.26|0
1585872000000|2020-04-03 00:00:00|670.67|668.87|671.75|669.95|672.21|670.41|670.24|668.44|0
1585872300000|2020-04-03 00:05:00|671.64|669.84|670.56|668.76|671.73|669.93|670.36|668.56|0
1585872600000|2020-04-03 00:10:00|670.55|668.75|670.4|668.6|671.46|669.66|670.26|668.46|0
1585872900000|2020-04-03 00:15:00|670.39|668.59|669.88|668.08|671.45|669.65|669.16|667.36|0
1585873200000|2020-04-03 00:20:00|669.87|668.07|670.99|669.19|670.99|669.19|669.42|667.62|0
1585873500000|2020-04-03 00:25:00|670.98|669.18|671|669.2|671.76|669.96|670.72|668.92|0
1585873800000|2020-04-03 00:30:00|670.99|669.19|670.35|668.55|671.04|669.24|670.01|668.21|0
1585874100000|2020-04-03 00:35:00|670.38|668.58|670.77|668.97|671.47|669.67|670.33|668.53|0
1585874400000|2020-04-03 00:40:00|670.76|668.96|670.06|668.26|671.18|669.38|669.83|668.03|0
1585874700000|2020-04-03 00:45:00|670.05|668.25|669.48|667.68|670.05|668.25|668.93|667.13|0
1585875000000|2020-04-03 00:50:00|669.49|667.69|669.24|667.44|670.07|668.27|669.12|667.32|0
1585875300000|2020-04-03 00:55:00|669.21|667.41|669.86|668.06|670.26|668.46|669.12|667.32|0
1585875600000|2020-04-03 01:00:00|669.8|668|668.84|667.04|669.8|668|668.04|666.24|0
1585875900000|2020-04-03 01:05:00|668.83|667.03|669.5|667.7|669.85|668.05|668.69|666.89|0
1585876200000|2020-04-03 01:10:00|669.53|667.73|670.32|668.52|670.33|668.53|669.18|667.38|0
1585876500000|2020-04-03 01:15:00|670.31|668.51|669.22|667.42|670.31|668.51|669.17|667.37|0
1585876800000|2020-04-03 01:20:00|669.29|667.49|669.44|667.64|670.1|668.3|669.28|667.48|0
1585877100000|2020-04-03 01:25:00|669.45|667.65|669.45|667.65|671|669.2|669.34|667.54|0
1585877400000|2020-04-03 01:30:00|669.44|667.64|671.75|669.95|671.97|670.17|669.22|667.42|0
1585877700000|2020-04-03 01:35:00|671.78|669.98|672.36|670.56|672.49|670.69|671.26|669.46|0
1585878000000|2020-04-03 01:40:00|672.26|670.46|670.95|669.15|672.59|670.79|670.5|668.7|0
1585878300000|2020-04-03 01:45:00|670.94|669.14|671.81|670.01|671.81|670.01|670.82|669.02|0
1585878600000|2020-04-03 01:50:00|671.8|670|671.73|669.93|672.29|670.49|671.36|669.56|0
1585878900000|2020-04-03 01:55:00|671.72|669.92|672.07|670.27|672.17|670.37|671.05|669.25|0
1585879200000|2020-04-03 02:00:00|672.08|670.28|671.61|669.81|672.28|670.48|671.61|669.81|0
1585879500000|2020-04-03 02:05:00|671.62|669.82|671.05|669.25|671.84|670.04|670.47|668.67|0
1585879800000|2020-04-03 02:10:00|671.06|669.26|670.65|668.85|671.16|669.36|670.01|668.21|0
1585880100000|2020-04-03 02:15:00|670.66|668.86|669.52|667.72|671.09|669.29|669.28|667.48|0
1585880400000|2020-04-03 02:20:00|669.51|667.71|669.63|667.83|669.86|668.06|668.71|666.91|0
1585880700000|2020-04-03 02:25:00|669.62|667.82|669.54|667.74|669.88|668.08|669.19|667.39|0
1585881000000|2020-04-03 02:30:00|669.51|667.71|669.76|667.96|669.76|667.96|668.87|667.07|0
1585881300000|2020-04-03 02:35:00|669.79|667.99|669.32|667.52|669.86|668.06|668.96|667.16|0
1585881600000|2020-04-03 02:40:00|669.33|667.53|669.55|667.75|669.87|668.07|669.2|667.4|0
1585881900000|2020-04-03 02:45:00|669.54|667.74|669.02|667.22|670.13|668.33|668.9|667.1|0
1585882200000|2020-04-03 02:50:00|669.01|667.21|668.92|667.12|669.24|667.44|668.56|666.76|0
1585882500000|2020-04-03 02:55:00|668.91|667.11|669.16|667.36|669.71|667.91|668.91|667.11|0
1585882800000|2020-04-03 03:00:00|669.19|667.39|669.42|667.62|669.68|667.88|669.19|667.39|0
1585883100000|2020-04-03 03:05:00|669.41|667.61|669.35|667.55|669.68|667.88|669.11|667.31|0
1585883400000|2020-04-03 03:10:00|669.34|667.54|668.72|666.92|669.35|667.55|668.41|666.61|0
1585883700000|2020-04-03 03:15:00|668.73|666.93|668.64|666.84|668.94|667.14|668.52|666.72|0
1585884000000|2020-04-03 03:20:00|668.61|666.81|667.81|666.01|668.61|666.81|667.49|665.69|0
1585884300000|2020-04-03 03:25:00|667.8|666|668.47|666.67|668.81|667.01|667.6|665.8|0
1585884600000|2020-04-03 03:30:00|668.5|666.7|667.12|665.32|668.59|666.79|666.79|664.99|0
1585884900000|2020-04-03 03:35:00|667.13|665.33|667.88|666.08|668.2|666.4|667|665.2|0
1585885200000|2020-04-03 03:40:00|667.89|666.09|667.39|665.59|668.33|666.53|667.31|665.51|0
1585885500000|2020-04-03 03:45:00|667.4|665.6|667.43|665.63|667.67|665.87|666.96|665.16|0
1585885800000|2020-04-03 03:50:00|667.42|665.62|667.66|665.86|667.89|666.09|667.1|665.3|0
1585886100000|2020-04-03 03:55:00|667.7|665.9|667.73|665.93|668.09|666.29|667.42|665.62|0
1585886400000|2020-04-03 04:00:00|667.74|665.94|668.02|666.22|668.02|666.22|666.95|665.15|0
1585886700000|2020-04-03 04:05:00|667.99|666.19|666.75|664.95|667.99|666.19|666.74|664.94|0
1585887000000|2020-04-03 04:10:00|666.76|664.96|666.06|664.26|666.98|665.18|665.73|663.93|0
1585887300000|2020-04-03 04:15:00|666.07|664.27|665.41|663.61|666.5|664.7|665.4|663.6|0
1585887600000|2020-04-03 04:20:00|665.42|663.62|666.04|664.24|666.06|664.26|665.4|663.6|0
1585887900000|2020-04-03 04:25:00|666.05|664.25|665.86|664.06|666.48|664.68|665.86|664.06|0
1585888200000|2020-04-03 04:30:00|665.79|663.99|665.53|663.73|665.79|663.99|665.12|663.32|0
1585888500000|2020-04-03 04:35:00|665.5|663.7|665.12|663.32|665.76|663.96|664.69|662.89|0
1585888800000|2020-04-03 04:40:00|665.13|663.33|665.58|663.78|665.82|664.02|665.12|663.32|0
1585889100000|2020-04-03 04:45:00|665.61|663.81|666.2|664.4|666.86|665.06|665.56|663.76|0
1585889400000|2020-04-03 04:50:00|666.19|664.39|665.49|663.69|666.39|664.59|665.35|663.55|0
1585889700000|2020-04-03 04:55:00|665.48|663.68|666.19|664.39|666.2|664.4|665.27|663.47|0
1585890000000|2020-04-03 05:00:00|666.18|664.38|666.85|665.05|667.07|665.27|665.96|664.16|0
1585890300000|2020-04-03 05:05:00|666.86|665.06|666.46|664.66|666.93|665.13|666.02|664.22|0
1585890600000|2020-04-03 05:10:00|666.49|664.69|664.39|662.59|666.56|664.76|664.38|662.58|0
1585890900000|2020-04-03 05:15:00|664.38|662.58|664.37|662.57|664.83|663.03|664.36|662.56|0
1585891200000|2020-04-03 05:20:00|664.36|662.56|665.27|663.47|665.3|663.5|664.26|662.46|0
1585891500000|2020-04-03 05:25:00|665.23|663.43|664.34|662.54|665.23|663.43|663.93|662.13|0
1585891800000|2020-04-03 05:30:00|664.33|662.53|665.21|663.41|665.4|663.6|664.08|662.28|0
1585892100000|2020-04-03 05:35:00|665.2|663.4|666.45|664.65|666.65|664.85|664.96|663.16|0
1585892400000|2020-04-03 05:40:00|666.46|664.66|667.38|665.58|668.41|666.61|666.36|664.56|0
1585892700000|2020-04-03 05:45:00|667.35|665.55|667.47|665.67|667.92|666.12|666.54|664.74|0
1585893000000|2020-04-03 05:50:00|667.48|665.68|667.75|665.95|667.82|666.02|666.44|664.64|0
1585893300000|2020-04-03 05:55:00|667.76|665.96|669.14|667.34|670.01|668.21|667.76|665.96|0
1585893600000|2020-04-03 06:00:00|669.02|667.22|667.36|665.56|669.02|667.22|667.13|665.33|0
1585893900000|2020-04-03 06:05:00|667.42|665.62|666.34|664.54|667.63|665.83|665.95|664.15|0
1585894200000|2020-04-03 06:10:00|666.4|664.6|666.45|664.65|667.42|665.62|666.11|664.31|0
1585894500000|2020-04-03 06:15:00|666.48|664.68|667.17|665.37|667.43|665.63|666.48|664.68|0
1585894800000|2020-04-03 06:20:00|667.11|665.31|666.63|664.83|667.18|665.38|666|664.2|0
1585895100000|2020-04-03 06:25:00|666.64|664.84|666.54|664.74|667.06|665.26|666.18|664.38|0
1585895400000|2020-04-03 06:30:00|666.51|664.71|667.64|665.84|668.08|666.28|666.43|664.63|0
1585895700000|2020-04-03 06:35:00|667.14|665.34|665.86|664.06|667.18|665.38|665.54|663.74|0
1585896000000|2020-04-03 06:40:00|665.83|664.03|666.41|664.61|666.6|664.8|665.76|663.96|0
1585896300000|2020-04-03 06:45:00|666.4|664.6|667.8|666|668.46|666.66|666.2|664.4|0
1585896600000|2020-04-03 06:50:00|667.81|666.01|668.05|666.25|668.93|667.13|667.8|666|0
1585896900000|2020-04-03 06:55:00|668.06|666.26|665.64|663.84|668.28|666.48|665.63|663.83|0
1585897200000|2020-04-03 07:00:00|665.57|663.77|663|659.6|666.07|664.27|661.01|659.1|154
1585897500000|2020-04-03 07:05:00|662.9|659.7|656.3|654.2|662.9|660.7|656.3|653.8|39
1585897800000|2020-04-03 07:10:00|656.4|653.6|658.5|657.6|659.5|657.6|655|653.6|60
1585898100000|2020-04-03 07:15:00|659.5|657.7|654.2|652.2|659.9|658.3|653.1|652.2|285
1585898400000|2020-04-03 07:20:00|653.5|652.3|652.4|650.1|654.3|652.5|650.9|649.1|39
1585898700000|2020-04-03 07:25:00|652.5|650.2|655|652.8|655|652.9|652.2|650.2|31
1585899000000|2020-04-03 07:30:00|654.9|652.7|654.8|653.1|655.5|654.4|654.4|652.3|12
1585899300000|2020-04-03 07:35:00|654.7|653.2|654|651.9|654.7|653.6|652.5|650.6|11
1585899600000|2020-04-03 07:40:00|653.98|651.88|655.48|653.28|657.48|655.38|653.88|651.68|80
1585899900000|2020-04-03 07:45:00|655.38|653.38|657.48|655.48|657.48|656.48|655.08|652.88|22
1585900200000|2020-04-03 07:50:00|658.38|655.58|656.68|654.68|658.48|656.68|656.58|654.28|35
1585900500000|2020-04-03 07:55:00|656.78|654.78|658.08|657.18|658.28|657.28|655.78|653.88|194
1585900800000|2020-04-03 08:00:00|658.18|656.98|658.48|656.28|659.08|657.78|657.98|656.08|52
1585901100000|2020-04-03 08:05:00|658.38|656.38|660.08|657.98|660.08|657.98|658.38|656.28|25
1585901400000|2020-04-03 08:10:00|660.18|658.08|659.48|657.88|660.48|658.68|659.08|657.38|8
1585901700000|2020-04-03 08:15:00|659.68|657.78|661.78|659.78|663.38|662.18|659.68|657.78|53
1585902000000|2020-04-03 08:20:00|661.68|658.28|659.98|657.88|661.98|659.78|659.58|657.78|30
1585902300000|2020-04-03 08:25:00|660.08|657.98|657.88|655.58|660.18|657.98|656.88|654.78|76
1585902600000|2020-04-03 08:30:00|657.78|655.48|656.18|653.88|658.38|656.28|655.98|653.88|0
1585902900000|2020-04-03 08:35:00|656.08|653.98|656.08|654.88|656.98|654.98|655.78|653.88|25
1585903200000|2020-04-03 08:40:00|655.98|653.88|656.78|654.58|656.88|654.68|654.98|653.48|8
1585903500000|2020-04-03 08:45:00|656.68|654.68|656.08|653.98|657.28|655.28|655.98|653.88|13
1585903800000|2020-04-03 08:50:00|655.98|653.88|653.78|651.68|655.98|653.98|653.78|651.68|12
1585904100000|2020-04-03 08:55:00|653.68|651.58|653.98|652.08|653.98|652.58|653.68|651.58|2
1585904400000|2020-04-03 09:00:00|654.88|652.18|654.48|653.28|655.28|653.38|654.48|652.08|134
1585904700000|2020-04-03 09:05:00||653.38||652.68||653.58||652.58|48
1585905000000|2020-04-03 09:10:00|654.38|652.58|653.88|652.08|654.48|652.58|653.88|652.08|0
1585905300000|2020-04-03 09:15:00|653.98|651.98|653.58|651.58|653.98|651.98|653.08|651.28|2
1585905600000|2020-04-03 09:20:00|653.68|651.48|653.58|651.58|653.78|651.98|652.18|651.18|6
1585905900000|2020-04-03 09:25:00|653.48|651.68|656.58|654.58|656.58|654.58|653.48|651.58|64
1585906200000|2020-04-03 09:30:00|656.48|654.68|655.58|653.48|657.28|655.68|655.58|653.48|123
1585906500000|2020-04-03 09:35:00|655.48|653.38|655.48|653.48|655.98|653.78|654.98|652.88|0
1585906800000|2020-04-03 09:40:00|655.38|653.38|655.78|653.68|656.18|654.18|654.48|652.78|155
1585907100000|2020-04-03 09:45:00|655.68|653.58|656.48|654.48|656.68|654.78|655.58|653.48|8
1585907400000|2020-04-03 09:50:00|656.38|654.38|657.58|655.48|657.78|655.58|655.58|654.28|31
1585907700000|2020-04-03 09:55:00|657.48|655.38|657.58|655.38|658.08|655.98|657.08|655.18|0
1585908000000|2020-04-03 10:00:00|657.48|655.48|659.18|657.08|659.18|657.28|657.28|655.18|9
1585908300000|2020-04-03 10:05:00|659.08|657.18|658.38|656.28|659.48|657.38|658.28|656.28|19
1585908600000|2020-04-03 10:10:00|658.28|656.38|657.98|655.18|658.28|656.78|657.18|655.18|32
1585908900000|2020-04-03 10:15:00|657.88|655.68|657.08|655.18|657.88|655.78|657.08|655.18|14
1585909200000|2020-04-03 10:20:00|657.18|654.28|655.88|654.48|657.18|654.58|655.08|653.88|9
1585909500000|2020-04-03 10:25:00|656.98|654.38|656.98|655.08|656.98|655.08|656.88|654.28|18
1585909800000|2020-04-03 10:30:00|656.88|655.18|657.08|655.08|657.68|656.28|656.88|654.98|51
1585910100000|2020-04-03 10:35:00|656.98|655.18|655.18|653.48|657.18|655.18|655.08|653.48|3
1585910400000|2020-04-03 10:40:00|655.08|653.38|655.28|653.28|655.28|653.48|654.68|652.68|1
1585910700000|2020-04-03 10:45:00|655.38|653.38|655.68|654.48|655.98|654.48|655.18|653.28|19
1585911000000|2020-04-03 10:50:00|655.78|654.78|655.98|654.68|656.48|654.88|655.68|654.48|13
1585911300000|2020-04-03 10:55:00|656.08|654.78|656.28|654.68|656.78|654.78|655.88|654.68|0
1585911600000|2020-04-03 11:00:00|656.38|653.58|655.78|653.88|656.48|653.98|655.48|653.48|5
1585911900000|2020-04-03 11:05:00|655.88|653.78|655.18|653.08|656.28|654.88|655.08|653.08|9
1585912200000|2020-04-03 11:10:00|655.28|654.28|654.98|653.28|655.28|654.28|654.68|653.18|1
1585912500000|2020-04-03 11:15:00|654.88|653.18|654.68|652.68|654.98|653.28|654.48|652.68|8
1585912800000|2020-04-03 11:20:00|654.58|652.78|654.08|652.08|654.78|652.78|654.08|652.08|10
1585913100000|2020-04-03 11:25:00|654.18|652.18|655.18|653.18|655.48|653.38|654.08|652.08|42
1585913400000|2020-04-03 11:30:00|655.08|653.08|656.88|653.58|656.88|653.68|654.98|652.68|30
1585913700000|2020-04-03 11:35:00|656.68|653.68|655.98|654.08|656.68|654.38|655.88|653.58|8
1585914000000|2020-04-03 11:40:00|655.91|654.01|655.61|653.61|655.91|654.01|655.21|653.11|24
1585914300000|2020-04-03 11:45:00|655.71|653.71|656.41|655.31|656.91|655.31|655.71|653.51|18
1585914600000|2020-04-03 11:50:00|656.31|654.51|657.41|655.31|657.51|655.51|656.01|654.01|32
1585914900000|2020-04-03 11:55:00|657.21|655.41|660.61|658.51|660.81|658.91|656.81|654.81|83
1585915200000|2020-04-03 12:00:00|660.71|658.41|661.01|659.21|661.11|660.01|660.01|658.01|25
1585915500000|2020-04-03 12:05:00|660.91|659.11|661.11|659.41|661.81|660.81|660.61|659.01|86
1585915800000|2020-04-03 12:10:00|661.01|659.31|660.91|659.01|661.11|659.51|659.61|657.91|22
1585916100000|2020-04-03 12:15:00|660.81|659.11|658.41|656.21|661.21|659.71|658.41|656.21|21
1585916400000|2020-04-03 12:20:00|658.51|656.31|659.61|657.91|659.71|658.01|658.21|656.21|23
1585916700000|2020-04-03 12:25:00|659.71|657.81|658.91|657.11|659.81|658.11|658.31|656.91|47
1585917000000|2020-04-03 12:30:00|658.81|657.01|660.41|658.31|660.61|659.21|658.11|656.31|12
1585917300000|2020-04-03 12:35:00|660.31|658.21|661.31|659.61|661.41|659.71|659.61|657.41|8
1585917600000|2020-04-03 12:40:00|661.21|659.51|663.51|662.01|663.51|662.01|660.91|659.21|83
1585917900000|2020-04-03 12:45:00|663.41|661.91|663.61|662.01|664.51|662.41|662.91|661.91|146
1585918200000|2020-04-03 12:50:00|663.31|661.41|662.61|660.81|663.41|662.01|662.11|660.41|63
1585918500000|2020-04-03 12:55:00|662.71|660.91|663.01|661.31|663.11|661.51|661.71|660.01|28
1585918800000|2020-04-03 13:00:00|663.11|661.41|663.41|661.71|663.71|662.71|662.61|660.91|25
1585919100000|2020-04-03 13:05:00|663.31|661.81|660.71|658.81|663.41|661.81|660.31|658.41|47
1585919400000|2020-04-03 13:10:00|660.61|658.71|662.11|660.11|662.11|660.21|660.11|658.31|87
1585919700000|2020-04-03 13:15:00|662.01|660.01|661.01|659.41|662.71|660.51|661.01|659.41|66
1585920000000|2020-04-03 13:20:00|662.71|659.31|662.81|660.81|663.01|661.11|662.51|659.11|78
1585920300000|2020-04-03 13:25:00|662.91|660.91|663.61|661.61|663.61|661.61|662.81|660.81|13
1585920600000|2020-04-03 13:30:00|663.71|661.51|662.61|660.81|663.91|662.01|662.01|660.01|20
1585920900000|2020-04-03 13:35:00|663.01|660.91|661.21|659.31|663.11|661.21|659.51|658.51|58
1585921200000|2020-04-03 13:40:00|661.31|659.21|662.41|660.51|662.91|661.01|661.01|659.11|12
1585921500000|2020-04-03 13:45:00|662.31|660.41|661.51|659.21|662.71|660.81|661.31|659.21|17
1585921800000|2020-04-03 13:50:00|661.41|659.31|658.21|656.31|661.71|659.81|658.01|656.31|19
1585922100000|2020-04-03 13:55:00|658.11|656.41|658.91|657.31|659.31|657.51|657.91|656.21|15
1585922400000|2020-04-03 14:00:00|659.41|657.41|659.41|657.21|661.31|659.21|659.41|657.11|19
1585922700000|2020-04-03 14:05:00|659.31|657.11|660.01|658.21|660.81|658.61|659.11|657.11|15
1585923000000|2020-04-03 14:10:00|659.86|657.96|659.46|658.46|660.26|658.46|659.36|657.66|35
1585923300000|2020-04-03 14:15:00|659.66|658.56|660.31|658.51|660.32|658.56|655.26|653.86|386
1585923600000|2020-04-03 14:20:00|660.32|658.52|661.42|659.62|661.43|659.63|659.56|657.76|0
1585923900000|2020-04-03 14:25:00|661.41|659.61|660.65|658.85|661.42|659.62|660.16|658.36|0
1585924200000|2020-04-03 14:30:00|660.64|658.84|660.27|658.47|661.13|659.33|659.67|657.87|150
1585924500000|2020-04-03 14:35:00|660.26|658.46|659.34|657.54|660.81|659.01|658.64|656.84|0
1585924800000|2020-04-03 14:40:00|659.33|657.53|660.46|658.66|660.46|658.66|659.01|657.21|0
1585925100000|2020-04-03 14:45:00|660.45|658.65|660.5|658.7|660.99|659.19|659.73|657.93|252
1585925400000|2020-04-03 14:50:00|660.49|658.69|659.73|657.93|661.22|659.42|659.49|657.69|0
1585925700000|2020-04-03 14:55:00|659.74|657.94|660.9|659.1|661.16|659.36|659.5|657.7|0
1585926000000|2020-04-03 15:00:00|660.97|659.17|661.11|659.31|661.7|659.9|660.91|659.11|0
1585926300000|2020-04-03 15:05:00|661.12|659.32|660.1|658.3|661.17|659.37|659.34|657.54|0
1585926600000|2020-04-03 15:10:00|660.09|658.29|659.46|657.66|660.13|658.33|659.1|657.3|0
1585926900000|2020-04-03 15:15:00|659.45|657.65|659.26|657.46|659.94|658.14|658.96|657.16|0
1585927200000|2020-04-03 15:20:00|659.25|657.45|657.61|655.81|659.75|657.95|657.38|655.58|0
1585927500000|2020-04-03 15:25:00|657.55|655.75|658.55|656.75|659.21|657.41|657.24|655.44|0
1585927800000|2020-04-03 15:30:00|658.54|656.74|658.84|657.04|659.27|657.47|657.42|655.62|0
1585928100000|2020-04-03 15:35:00|659.05|657.25|659.29|657.49|659.95|658.15|658.05|656.25|0
1585928400000|2020-04-03 15:40:00|659.28|657.48|657.43|655.63|659.48|657.68|657.19|655.39|0
1585928700000|2020-04-03 15:45:00|657.44|655.64|657.13|655.33|657.8|656|656.23|654.43|0
1585929000000|2020-04-03 15:50:00|657.07|655.27|657.31|655.51|657.54|655.74|656.2|654.4|0
1585929300000|2020-04-03 15:55:00|657.38|655.58|657.65|655.85|658.46|656.66|657.29|655.49|0
1585929600000|2020-04-03 16:00:00|657.64|655.84|657.23|655.43|658.12|656.32|656.55|654.75|0
1585929900000|2020-04-03 16:05:00|657.22|655.42|655.6|653.8|657.22|655.42|655.12|653.32|0
1585930200000|2020-04-03 16:10:00|655.61|653.81|655.47|653.67|656.1|654.3|655.22|653.42|0
1585930500000|2020-04-03 16:15:00|655.46|653.66|654.77|652.97|655.96|654.16|654.53|652.73|0
1585930800000|2020-04-03 16:20:00|654.74|652.94|655.65|653.85|656.26|654.46|654.56|652.76|0
1585931100000|2020-04-03 16:25:00|655.64|653.84|655.5|653.7|655.97|654.17|654.68|652.88|0
1585931400000|2020-04-03 16:30:00|655.49|653.69|655.92|654.12|656.46|654.66|655.04|653.24|0
1585931700000|2020-04-03 16:35:00|655.93|654.13|656.72|654.92|656.72|654.92|655.63|653.83|0
1585932000000|2020-04-03 16:40:00|656.71|654.91|656.79|654.99|657|655.2|655.99|654.19|0
1585932300000|2020-04-03 16:45:00|656.76|654.96|655.09|653.29|656.79|654.99|654.82|653.02|0
1585932600000|2020-04-03 16:50:00|655.1|653.3|655.37|653.57|655.82|654.02|654.85|653.05|0
1585932900000|2020-04-03 16:55:00|655.36|653.56|656.26|654.46|656.28|654.48|655.12|653.32|0
1585933200000|2020-04-03 17:00:00|656.23|654.43|656.11|654.31|656.53|654.73|655.77|653.97|0
1585933500000|2020-04-03 17:05:00|656.12|654.32|656.82|655.02|656.84|655.04|655.88|654.08|0
1585933800000|2020-04-03 17:10:00|656.81|655.01|655.53|653.73|656.84|655.04|655.53|653.73|0
1585934100000|2020-04-03 17:15:00|655.54|653.74|656.9|655.1|657.15|655.35|655.54|653.74|0
1585934400000|2020-04-03 17:20:00|656.92|655.12|655.54|653.74|657.17|655.37|655.54|653.74|0
1585934700000|2020-04-03 17:25:00|655.55|653.75|654.79|652.99|655.65|653.85|654.36|652.56|0
1585935000000|2020-04-03 17:30:00|654.78|652.98|654.05|652.25|654.78|652.98|653.78|651.98|0
1585935300000|2020-04-03 17:35:00|654.04|652.24|653.81|652.01|654.3|652.5|653.57|651.77|0
1585935600000|2020-04-03 17:40:00|653.8|652|654.02|652.22|654.03|652.23|653.29|651.49|0
1585935900000|2020-04-03 17:45:00|654.03|652.23|654.32|652.52|655.02|653.22|654.03|652.23|0
1585936200000|2020-04-03 17:50:00|654.31|652.51|654.04|652.24|654.57|652.77|653.78|651.98|0
1585936500000|2020-04-03 17:55:00|654.03|652.23|653.8|652|654.04|652.24|653.27|651.47|0
1585936800000|2020-04-03 18:00:00|653.79|651.99|653.59|651.79|654.34|652.54|652.87|651.07|0
1585937100000|2020-04-03 18:05:00|653.58|651.78|653.27|651.47|653.76|651.96|653.03|651.23|0
1585937400000|2020-04-03 18:10:00|653.28|651.48|652.85|651.05|653.29|651.49|652.14|650.34|0
1585937700000|2020-04-03 18:15:00|652.86|651.06|652.43|650.63|653.12|651.32|652.19|650.39|0
1585938000000|2020-04-03 18:20:00|652.42|650.62|653.2|651.4|653.42|651.62|652.42|650.62|0
1585938300000|2020-04-03 18:25:00|653.19|651.39|654.44|652.64|654.47|652.67|652.86|651.06|0
1585938600000|2020-04-03 18:30:00|654.37|652.57|653.75|651.95|654.37|652.57|653.03|651.23|0
1585938900000|2020-04-03 18:35:00|653.76|651.96|653.28|651.48|654|652.2|653.02|651.22|0
1585939200000|2020-04-03 18:40:00|653.27|651.47|652.5|650.7|653.79|651.99|652.49|650.69|0
1585939500000|2020-04-03 18:45:00|652.51|650.71|653.73|651.93|653.96|652.16|652.51|650.71|0
1585939800000|2020-04-03 18:50:00|653.72|651.92|654.72|652.92|655.68|653.88|653.71|651.91|0
1585940100000|2020-04-03 18:55:00|654.73|652.93|655.92|654.12|655.93|654.13|654.71|652.91|0
1585940400000|2020-04-03 19:00:00|655.93|654.13|655.34|653.54|656.89|655.09|654.89|653.09|0
1585940700000|2020-04-03 19:05:00|655.35|653.55|654.45|652.65|655.58|653.78|654.45|652.65|0
1585941000000|2020-04-03 19:10:00|654.44|652.64|654.73|652.93|655.14|653.34|654.2|652.4|0
1585941300000|2020-04-03 19:15:00|654.67|652.87|655.51|653.71|656.58|654.78|654.29|652.49|0
1585941600000|2020-04-03 19:20:00|655.54|653.74|654.3|652.5|655.96|654.16|654.27|652.47|0
1585941900000|2020-04-03 19:25:00|654.29|652.49|655.02|653.22|655.27|653.47|654.05|652.25|0
1585942200000|2020-04-03 19:30:00|655.03|653.23|654.25|652.45|656.19|654.39|654.03|652.23|0
1585942500000|2020-04-03 19:35:00|654.22|652.42|653.8|652|655.25|653.45|653.77|651.97|0
1585942800000|2020-04-03 19:40:00|653.79|651.99|652.98|651.18|654.26|652.46|652.96|651.16|0
1585943100000|2020-04-03 19:45:00|652.97|651.17|656.1|654.3|656.4|654.6|652.97|651.17|0
1585943400000|2020-04-03 19:50:00|656.17|654.37|658.53|656.73|658.79|656.99|656.17|654.37|0
1585943700000|2020-04-03 19:55:00|658.54|656.74|657.21|655.41|659.1|657.3|656.15|654.35|0
1585944000000|2020-04-03 20:00:00|657.19|655.39|658.41|656.61|658.84|657.04|657.16|655.36|0
1585944300000|2020-04-03 20:05:00|658.4|656.6|658.9|657.1|659.49|657.69|658.36|656.56|0
1585944600000|2020-04-03 20:10:00|658.87|657.07|658.52|656.72|659.88|658.08|658.47|656.67|0
1585944900000|2020-04-03 20:15:00|658.51|656.71|658.68|656.88|658.77|656.97|658.51|656.71|0
1585945200000|2020-04-03 20:20:00|658.72|656.92|658.62|656.82|658.72|656.92|658.51|656.71|0
1585945500000|2020-04-03 20:25:00|658.66|656.86|658.55|656.75|658.68|656.88|658.42|656.62|0
1585945800000|2020-04-03 20:30:00|658.57|656.77|658.43|656.63|659.13|657.33|658.16|656.36|0
1585946100000|2020-04-03 20:35:00|658.45|656.65|658.06|656.26|658.54|656.74|657.72|655.92|0
1585946400000|2020-04-03 20:40:00|658.05|656.25|657.96|656.16|658.16|656.36|657.79|655.99|0
1585946700000|2020-04-03 20:45:00|658|656.2|658.38|656.58|658.38|656.58|657.88|656.08|0
1585947000000|2020-04-03 20:50:00|658.37|656.57|658.32|656.52|658.97|657.17|658|656.2|0
1585947300000|2020-04-03 20:55:00|658.31|656.51|658.33|656.53|658.59|656.79|657.95|656.15|0
1586124000000|2020-04-05 22:00:00|665.75|663.95|665.53|663.73|666.57|664.77|664.72|662.92|0
1586124300000|2020-04-05 22:05:00|665.54|663.74|663.31|661.51|666.43|664.63|662.92|661.12|0
1586124600000|2020-04-05 22:10:00|663.29|661.49|662.09|660.29|663.85|662.05|661.98|660.18|0
1586124900000|2020-04-05 22:15:00|662.07|660.27|661.69|659.89|662.09|660.29|660.22|658.42|0
1586125200000|2020-04-05 22:20:00|661.7|659.9|663.01|661.21|663.01|661.21|661.23|659.43|0
1586125500000|2020-04-05 22:25:00|663|661.2|662.29|660.49|663.05|661.25|662.13|660.33|0
1586125800000|2020-04-05 22:30:00|662.3|660.5|662.01|660.21|662.34|660.54|661.52|659.72|0
1586126100000|2020-04-05 22:35:00|662.02|660.22|661.66|659.86|662.26|660.46|661.42|659.62|0
1586126400000|2020-04-05 22:40:00|661.69|659.89|662.1|660.3|662.6|660.8|661.63|659.83|0
1586126700000|2020-04-05 22:45:00|662.11|660.31|662.2|660.4|662.65|660.85|662.11|660.31|0
1586127000000|2020-04-05 22:50:00|662.19|660.39|661.68|659.88|662.19|660.39|661.52|659.72|0
1586127300000|2020-04-05 22:55:00|661.67|659.87|661.9|660.1|662.11|660.31|661.57|659.77|0
1586127600000|2020-04-05 23:00:00|661.91|660.11|662.79|660.99|662.93|661.13|661.84|660.04|0
1586127900000|2020-04-05 23:05:00|662.78|660.98|663.46|661.66|663.81|662.01|662.73|660.93|0
1586128200000|2020-04-05 23:10:00|663.48|661.68|663.37|661.57|663.69|661.89|663.16|661.36|0
1586128500000|2020-04-05 23:15:00|663.38|661.58|663.25|661.45|663.64|661.84|663.16|661.36|0
1586128800000|2020-04-05 23:20:00|663.23|661.43|662.82|661.02|663.53|661.73|662.78|660.98|0
1586129100000|2020-04-05 23:25:00|662.83|661.03|663.03|661.23|663.2|661.4|662.66|660.86|0
1586129400000|2020-04-05 23:30:00|663.02|661.22|661.4|659.6|663.02|661.22|661.25|659.45|0
1586129700000|2020-04-05 23:35:00|661.35|659.55|661.71|659.91|662.07|660.27|661.35|659.55|0
1586130000000|2020-04-05 23:40:00|661.73|659.93|661.69|659.89|661.78|659.98|661.14|659.34|0
1586130300000|2020-04-05 23:45:00|661.7|659.9|661.84|660.04|662.05|660.25|661.53|659.73|0
1586130600000|2020-04-05 23:50:00|661.85|660.05|661.96|660.16|662.55|660.75|661.55|659.75|0
1586130900000|2020-04-05 23:55:00|661.98|660.18|662.72|660.92|662.97|661.17|661.98|660.18|0
1586131200000|2020-04-06 00:00:00|662.74|660.94|662.75|660.95|663.95|662.15|662.57|660.77|0
1586131500000|2020-04-06 00:05:00|662.74|660.94|663.36|661.56|663.46|661.66|662.59|660.79|0
1586131800000|2020-04-06 00:10:00|663.35|661.55|664.05|662.25|664.17|662.37|663.06|661.26|0
1586132100000|2020-04-06 00:15:00|664.03|662.23|669.4|667.6|669.45|667.65|663.8|662|0
1586132400000|2020-04-06 00:20:00|669.41|667.61|668.85|667.05|669.63|667.83|668.01|666.21|0
1586132700000|2020-04-06 00:25:00|668.86|667.06|669.16|667.36|669.26|667.46|668.1|666.3|0
1586133000000|2020-04-06 00:30:00|669.19|667.39|671.47|669.67|671.47|669.67|669.04|667.24|0
1586133300000|2020-04-06 00:35:00|671.48|669.68|673.59|671.79|674.06|672.26|670.95|669.15|0
1586133600000|2020-04-06 00:40:00|673.6|671.8|672.22|670.42|674.22|672.42|671.91|670.11|0
1586133900000|2020-04-06 00:45:00|672.23|670.43|671.33|669.53|672.94|671.14|670.34|668.54|0
1586134200000|2020-04-06 00:50:00|671.27|669.47|671.53|669.73|671.97|670.17|671.1|669.3|0
1586134500000|2020-04-06 00:55:00|671.56|669.76|671.44|669.64|672.07|670.27|671.06|669.26|0
1586134800000|2020-04-06 01:00:00|671.41|669.61|672.14|670.34|673.12|671.32|670.75|668.95|0
1586135100000|2020-04-06 01:05:00|672.17|670.37|671.94|670.14|672.42|670.62|671.45|669.65|0
1586135400000|2020-04-06 01:10:00|671.95|670.15|672.49|670.69|672.8|671|671.14|669.34|0
1586135700000|2020-04-06 01:15:00|672.52|670.72|671.86|670.06|673.52|671.72|671.85|670.05|0
1586136000000|2020-04-06 01:20:00|671.89|670.09|672.74|670.94|672.86|671.06|671.44|669.64|0
1586136300000|2020-04-06 01:25:00|672.71|670.91|670.97|669.17|673.19|671.39|670.95|669.15|0
1586136600000|2020-04-06 01:30:00|670.98|669.18|670.17|668.37|671.21|669.41|669.95|668.15|0
1586136900000|2020-04-06 01:35:00|670.16|668.36|669.83|668.03|670.83|669.03|669.46|667.66|0
1586137200000|2020-04-06 01:40:00|669.82|668.02|669.05|667.25|670.19|668.39|668.35|666.55|0
1586137500000|2020-04-06 01:45:00|669.02|667.22|667.23|665.43|669.11|667.31|667.21|665.41|0
1586137800000|2020-04-06 01:50:00|667.22|665.42|667.53|665.73|668.76|666.96|666.69|664.89|0
1586138100000|2020-04-06 01:55:00|667.49|665.69|669.33|667.53|669.43|667.63|667.08|665.28|0
1586138400000|2020-04-06 02:00:00|669.34|667.54|668.97|667.17|670.16|668.36|668.71|666.91|0
1586138700000|2020-04-06 02:05:00|668.98|667.18|669.99|668.19|670.64|668.84|668.98|667.18|0
1586139000000|2020-04-06 02:10:00|670|668.2|671.3|669.5|671.37|669.57|669.33|667.53|0
1586139300000|2020-04-06 02:15:00|671.29|669.49|670.64|668.84|672|670.2|670.19|668.39|0
1586139600000|2020-04-06 02:20:00|670.61|668.81|669.72|667.92|670.79|668.99|669.63|667.83|0
1586139900000|2020-04-06 02:25:00|669.69|667.89|669.82|668.02|670.73|668.93|668.87|667.07|0
1586140200000|2020-04-06 02:30:00|669.86|668.06|668.62|666.82|670.02|668.22|668.15|666.35|0
1586140500000|2020-04-06 02:35:00|668.59|666.79|669.85|668.05|670.17|668.37|668.37|666.57|0
1586140800000|2020-04-06 02:40:00|669.88|668.08|670.39|668.59|670.71|668.91|669.65|667.85|0
1586141100000|2020-04-06 02:45:00|670.4|668.6|669.84|668.04|671.5|669.7|669.71|667.91|0
1586141400000|2020-04-06 02:50:00|669.94|668.14|670.72|668.92|671.18|669.38|669.85|668.05|0
1586141700000|2020-04-06 02:55:00|670.73|668.93|671.19|669.39|671.5|669.7|670.63|668.83|0
1586142000000|2020-04-06 03:00:00|671.2|669.4|671.19|669.39|671.53|669.73|671.06|669.26|0
1586142300000|2020-04-06 03:05:00|671.23|669.43|669.98|668.18|671.31|669.51|669.75|667.95|0
1586142600000|2020-04-06 03:10:00|669.97|668.17|670.48|668.68|670.7|668.9|669.73|667.93|0
1586142900000|2020-04-06 03:15:00|670.46|668.66|670.71|668.91|670.71|668.91|669.81|668.01|0
1586143200000|2020-04-06 03:20:00|670.74|668.94|670.01|668.21|670.93|669.13|669.41|667.61|0
1586143500000|2020-04-06 03:25:00|670.02|668.22|671.26|669.46|671.36|669.56|669.99|668.19|0
1586143800000|2020-04-06 03:30:00|671.36|669.56|672.36|670.56|672.67|670.87|671.25|669.45|0
1586144100000|2020-04-06 03:35:00|672.39|670.59|672.23|670.43|673.02|671.22|671.55|669.75|0
1586144400000|2020-04-06 03:40:00|672.24|670.44|672.04|670.24|672.46|670.66|671.5|669.7|0
1586144700000|2020-04-06 03:45:00|672.05|670.25|671.6|669.8|672.39|670.59|671.37|669.57|0
1586145000000|2020-04-06 03:50:00|671.61|669.81|672.2|670.4|672.52|670.72|671.2|669.4|0
1586145300000|2020-04-06 03:55:00|672.3|670.5|672.56|670.76|672.79|670.99|672.19|670.39|0
1586145600000|2020-04-06 04:00:00|672.57|670.77|672.88|671.08|673.63|671.83|672.57|670.77|0
1586145900000|2020-04-06 04:05:00|672.91|671.11|672.43|670.63|673.42|671.62|671.52|669.72|0
1586146200000|2020-04-06 04:10:00|672.42|670.62|673.65|671.85|674.45|672.65|672.19|670.39|0
1586146500000|2020-04-06 04:15:00|673.66|671.86|673.1|671.3|674.41|672.61|672.88|671.08|0
1586146800000|2020-04-06 04:20:00|673.09|671.29|673.35|671.55|673.78|671.98|673.09|671.29|0
1586147100000|2020-04-06 04:25:00|673.32|671.52|673.26|671.46|674.01|672.21|673.11|671.31|0
1586147400000|2020-04-06 04:30:00|673.27|671.47|673.49|671.69|673.72|671.92|672.86|671.06|0
1586147700000|2020-04-06 04:35:00|673.5|671.7|674.55|672.75|674.76|672.96|673.49|671.69|0
1586148000000|2020-04-06 04:40:00|674.52|672.72|673.55|671.75|674.57|672.77|673.33|671.53|0
1586148300000|2020-04-06 04:45:00|673.56|671.76|673.52|671.72|674.18|672.38|672.89|671.09|0
1586148600000|2020-04-06 04:50:00|673.53|671.73|675.44|673.64|675.45|673.65|673.4|671.6|0
1586148900000|2020-04-06 04:55:00|675.43|673.63|676.54|674.74|676.67|674.87|675.1|673.3|0
1586149200000|2020-04-06 05:00:00|676.55|674.75|676.93|675.13|677.46|675.66|676.46|674.66|0
1586149500000|2020-04-06 05:05:00|676.97|675.17|675.2|673.4|677.25|675.45|674.83|673.03|0
1586149800000|2020-04-06 05:10:00|675.27|673.47|674.86|673.06|675.93|674.13|674.74|672.94|0
1586150100000|2020-04-06 05:15:00|674.87|673.07|674.63|672.83|675.33|673.53|674.42|672.62|0
1586150400000|2020-04-06 05:20:00|674.6|672.8|675.08|673.28|675.31|673.51|674.51|672.71|0
1586150700000|2020-04-06 05:25:00|675.09|673.29|674.92|673.12|675.09|673.29|673.85|672.05|0
1586151000000|2020-04-06 05:30:00|674.93|673.13|677.09|675.29|677.39|675.59|674.93|673.13|0
1586151300000|2020-04-06 05:35:00|677.08|675.28|678.35|676.55|678.46|676.66|676.64|674.84|0
1586151600000|2020-04-06 05:40:00|678.32|676.52|679.87|678.07|680.7|678.9|678.01|676.21|0
1586151900000|2020-04-06 05:45:00|679.88|678.08|678.73|676.93|680.53|678.73|678.28|676.48|0
1586152200000|2020-04-06 05:50:00|678.74|676.94|681.54|679.74|681.6|679.8|678.7|676.9|0
1586152500000|2020-04-06 05:55:00|681.4|679.6|680.89|679.09|681.4|679.6|679.92|678.12|0
1586152800000|2020-04-06 06:00:00|680.96|679.16|680.67|678.87|681.57|679.77|680.27|678.47|0
1586153100000|2020-04-06 06:05:00|680.63|678.83|680.04|678.24|681.26|679.46|679.8|678|0
1586153400000|2020-04-06 06:10:00|679.98|678.18|678.09|676.29|680.25|678.45|677.95|676.15|0
1586153700000|2020-04-06 06:15:00|678.16|676.36|678.01|676.21|678.56|676.76|677.5|675.7|0
1586154000000|2020-04-06 06:20:00|678.02|676.22|679.63|677.83|680.37|678.57|678|676.2|0
1586154300000|2020-04-06 06:25:00|679.59|677.79|679.39|677.59|679.59|677.79|677.83|676.03|0
1586154600000|2020-04-06 06:30:00|679.4|677.6|678.29|676.49|679.4|677.6|678.29|676.49|0
1586154900000|2020-04-06 06:35:00|678.3|676.5|678.41|676.61|678.68|676.88|677.12|675.32|0
1586155200000|2020-04-06 06:40:00|678.2|676.4|677.61|675.81|678.21|676.41|677.08|675.28|0
1586155500000|2020-04-06 06:45:00|677.6|675.8|677.3|675.5|678.05|676.25|677.1|675.3|0
1586155800000|2020-04-06 06:50:00|677.29|675.49|676.88|675.08|677.63|675.83|676.68|674.88|0
1586156100000|2020-04-06 06:55:00|676.82|675.02|676.17|674.37|677.36|675.56|676.04|674.24|0
1586156400000|2020-04-06 07:00:00|676.15|674.35|665.26|662.56|677.18|675.38|665.16|662.56|54
1586156700000|2020-04-06 07:05:00|665.16|662.26|662.26|660.96|665.56|662.76|662.26|659.96|286
1586157000000|2020-04-06 07:10:00|662.36|660.46|660.76|659.66|663.36|662.26|660.76|659.66|196
1586157300000|2020-04-06 07:15:00|660.86|659.76|663.46|661.76|663.46|662.16|660.46|658.06|124
1586157600000|2020-04-06 07:20:00|663.96|661.86|662.96|661.76|664.06|662.66|662.96|661.76|190
1586157900000|2020-04-06 07:25:00|662.86|661.66|663.96|662.86|664.66|662.86|662.66|661.56|31
1586158200000|2020-04-06 07:30:00|664.86|663.06|664.56|663.16|665.46|663.86|664.06|663.06|48
1586158500000|2020-04-06 07:35:00|664.46|663.06|663.46|662.36|664.96|663.16|663.26|661.86|100
1586158800000|2020-04-06 07:40:00|663.31|662.21|663.51|661.91|664.61|662.51|662.31|660.51|36
1586159100000|2020-04-06 07:45:00|663.61|662.11|661.71|660.11|663.61|662.11|661.51|660.11|33
1586159400000|2020-04-06 07:50:00|661.61|659.91|658.51|656.41|661.81|660.21|658.31|656.31|59
1586159700000|2020-04-06 07:55:00|658.61|656.51|658.11|656.41|659.51|658.21|658.11|656.31|81
1586160000000|2020-04-06 08:00:00|658.01|656.51|656.11|654.51|658.01|656.51|655.31|654.21|97
1586160300000|2020-04-06 08:05:00|656.21|654.61|655.91|654.11|656.51|655.01|654.41|652.51|54
1586160600000|2020-04-06 08:10:00|655.81|653.21|654.61|652.61|655.81|654.71|654.41|652.31|72
1586160900000|2020-04-06 08:15:00|654.51|652.51|655.21|654.01|656.11|654.11|654.11|652.01|17
1586161200000|2020-04-06 08:20:00|655.11|653.91|654.11|652.51|655.21|654.11|653.11|652.01|53
1586161500000|2020-04-06 08:25:00|654.21|652.61|656.81|654.71|656.81|654.81|653.51|652.61|50
1586161800000|2020-04-06 08:30:00|656.71|654.81|658.51|656.91|658.61|656.91|656.21|654.71|103
1586162100000|2020-04-06 08:35:00|658.41|656.51|656.01|654.41|658.41|656.61|655.91|654.11|49
1586162400000|2020-04-06 08:40:00|656.71|654.31|656.31|654.91|656.81|655.81|656.21|654.31|61
1586162700000|2020-04-06 08:45:00|656.41|655.01|657.31|656.01|657.61|656.21|656.31|655.01|34
1586163000000|2020-04-06 08:50:00|657.21|656.21|658.51|656.91|658.51|657.41|657.01|655.41|42
1586163300000|2020-04-06 08:55:00|659.01|657.01|660.21|659.11|660.91|659.21|659.01|656.91|48
1586163600000|2020-04-06 09:00:00|660.11|659.21|661.51|660.21|662.01|660.51|660.01|658.61|60
1586163900000|2020-04-06 09:05:00|661.41|659.71|660.31|659.11|661.51|659.91|660.21|658.61|37
1586164200000|2020-04-06 09:10:00|660.41|659.01|662.11|660.51|662.21|660.61|660.41|658.71|53
1586164500000|2020-04-06 09:15:00|662.21|660.61|662.41|661.41|662.51|661.41|662.01|660.61|37
1586164800000|2020-04-06 09:20:00|662.31|661.51|661.71|660.41|662.31|661.51|661.61|660.11|38
1586165100000|2020-04-06 09:25:00|662.11|660.51|663.01|661.91|663.51|662.31|662.11|660.41|106
1586165400000|2020-04-06 09:30:00|663.11|662.01|663.81|662.61|663.91|662.61|663.11|662.01|17
1586165700000|2020-04-06 09:35:00|663.71|662.71|664.11|662.51|664.21|662.81|663.51|662.11|43
1586166000000|2020-04-06 09:40:00|664.01|662.41|664.61|663.01|664.61|663.11|663.71|662.11|33
1586166300000|2020-04-06 09:45:00|664.71|662.91|664.81|663.21|664.81|663.31|663.71|662.51|4
1586166600000|2020-04-06 09:50:00|664.91|663.31|664.21|662.51|665.01|663.41|664.01|662.21|138
1586166900000|2020-04-06 09:55:00|664.11|662.41|664.81|663.11|664.81|663.21|663.81|662.11|3
1586167200000|2020-04-06 10:00:00|664.91|663.21|663.91|662.21|665.21|664.11|663.71|662.11|9
1586167500000|2020-04-06 10:05:00|663.81|662.11|662.01|660.21|663.81|662.21|661.91|660.01|26
1586167800000|2020-04-06 10:10:00|661.81|660.11|660.81|658.91|661.81|660.21|660.21|658.61|15
1586168100000|2020-04-06 10:15:00|660.91|659.01|659.81|658.61|660.91|659.11|659.81|658.61|1
1586168400000|2020-04-06 10:20:00|659.91|657.91|659.11|657.51|660.31|658.11|659.11|657.51|5
1586168700000|2020-04-06 10:25:00|659.01|657.61|660.41|659.21|660.81|659.21|659.01|657.61|32
1586169000000|2020-04-06 10:30:00|660.81|659.61|661.01|659.41|661.21|660.21|660.81|659.41|39
1586169300000|2020-04-06 10:35:00|660.91|659.51|660.31|658.71|661.01|659.81|660.31|658.71|10
1586169600000|2020-04-06 10:40:00|660.21|658.61|660.81|659.31|660.91|659.61|660.11|658.61|9
1586169900000|2020-04-06 10:45:00|660.91|659.21|661.81|660.31|661.81|660.41|660.81|659.21|39
1586170200000|2020-04-06 10:50:00|661.71|660.21|660.91|659.31|661.81|660.51|660.91|659.31|0
1586170500000|2020-04-06 10:55:00|660.81|659.21|660.71|659.41|660.91|659.71|660.61|659.11|5
1586170800000|2020-04-06 11:00:00|660.61|659.31|660.01|658.41|660.71|659.31|660.01|658.41|5
1586171100000|2020-04-06 11:05:00|659.91|658.51|660.71|659.11|660.71|659.11|659.91|658.31|4
1586171400000|2020-04-06 11:10:00|660.61|659.01|660.71|659.11|661.11|659.61|660.41|658.81|4
1586171700000|2020-04-06 11:15:00|660.61|659.21|659.51|657.91|660.61|659.21|659.51|657.91|1
1586172000000|2020-04-06 11:20:00|659.41|658.01|660.51|658.91|660.51|658.91|659.41|657.91|1
1586172300000|2020-04-06 11:25:00|660.61|659.01|661.01|659.41|661.11|659.51|660.51|658.91|0
1586172600000|2020-04-06 11:30:00|661.11|659.51|661.21|659.71|661.81|660.21|661.01|659.41|23
1586172900000|2020-04-06 11:35:00|661.11|660.11|660.81|659.71|661.71|660.11|660.71|659.71|50
1586173200000|2020-04-06 11:40:00|660.88|659.78|661.38|659.98|661.98|660.48|660.88|659.78|6
1586173500000|2020-04-06 11:45:00|661.28|659.88|661.98|660.38|662.08|660.48|660.78|659.88|0
1586173800000|2020-04-06 11:50:00|661.88|660.28|662.38|660.78|662.38|660.88|661.58|659.98|0
1586174100000|2020-04-06 11:55:00|662.48|660.68|661.48|659.88|662.48|660.98|661.28|659.78|5
1586174400000|2020-04-06 12:00:00|661.38|659.78|661.28|659.88|662.28|660.38|660.98|659.48|21
1586174700000|2020-04-06 12:05:00|661.18|659.78|660.98|660.08|661.38|660.28|660.88|659.78|5
1586175000000|2020-04-06 12:10:00|661.18|660.18|662.98|661.98|664.28|662.28|661.18|660.08|45
1586175300000|2020-04-06 12:15:00|663.78|662.08|662.88|661.48|663.78|662.38|662.58|661.08|38
1586175600000|2020-04-06 12:20:00|662.98|661.38|661.88|660.98|662.98|661.78|661.88|660.78|11
1586175900000|2020-04-06 12:25:00|661.98|661.08|660.98|659.78|661.98|661.08|660.98|659.78|19
1586176200000|2020-04-06 12:30:00|661.28|659.98|662.38|661.18|662.38|661.38|661.18|659.68|16
1586176500000|2020-04-06 12:35:00|662.58|661.08|662.08|661.18|662.78|661.58|662.08|661.08|9
1586176800000|2020-04-06 12:40:00|662.68|660.68|662.38|661.18|662.68|661.48|661.98|660.68|38
1586177100000|2020-04-06 12:45:00|662.78|661.38|663.28|661.48|663.68|662.28|662.38|660.78|36
1586177400000|2020-04-06 12:50:00|663.48|661.58|663.68|662.78|663.78|662.78|663.48|661.58|10
1586177700000|2020-04-06 12:55:00|663.88|662.88|663.78|662.78|663.98|662.98|663.38|661.88|58
1586178000000|2020-04-06 13:00:00|663.68|662.68|663.68|662.08|663.78|662.68|663.08|661.58|17
1586178300000|2020-04-06 13:05:00|663.58|662.18|663.18|661.68|663.68|662.28|663.18|661.68|9
1586178600000|2020-04-06 13:10:00|663.08|661.58|663.68|662.68|663.68|662.78|662.98|661.48|18
1586178900000|2020-04-06 13:15:00|664.18|662.78|665.18|663.38|665.18|663.48|664.18|662.68|62
1586179200000|2020-04-06 13:20:00|665.08|663.48|664.78|663.18|665.68|664.48|664.68|662.98|29
1586179500000|2020-04-06 13:25:00|664.98|663.08|664.68|663.38|664.98|663.38|664.58|662.98|4
1586179800000|2020-04-06 13:30:00|665.18|663.48|661.78|660.78|665.28|663.68|661.78|660.78|20
1586180100000|2020-04-06 13:35:00|661.88|660.08|661.38|659.98|661.98|660.48|660.98|659.98|4
1586180400000|2020-04-06 13:40:00|661.78|660.08|661.98|660.58|662.58|661.28|661.48|659.98|34
1586180700000|2020-04-06 13:45:00|662.38|660.48|662.48|661.08|663.18|662.08|662.08|660.48|27
1586181000000|2020-04-06 13:50:00|662.38|661.18|665.48|663.68|665.68|663.88|662.38|661.18|43
1586181300000|2020-04-06 13:55:00|665.58|663.78|665.08|663.78|665.58|663.78|663.48|662.08|101
1586181600000|2020-04-06 14:00:00|665.18|664.08|666.18|664.98|666.98|665.48|664.68|664.08|138
1586181900000|2020-04-06 14:05:00|666.28|664.28|665.38|663.88|666.28|664.28|664.28|663.38|30
1586182200000|2020-04-06 14:10:00|665.54|663.94|666.04|664.74|667.14|666.14|665.44|663.94|211
1586182500000|2020-04-06 14:15:00|665.94|664.94|668.86|667.06|670.74|667.54|665.94|664.84|372
1586182800000|2020-04-06 14:20:00|668.84|667.04|669.09|667.29|669.37|667.57|668.28|666.48|0
1586183100000|2020-04-06 14:25:00|669.15|667.35|668.27|666.47|669.31|667.51|668.23|666.43|960
1586183400000|2020-04-06 14:30:00|668.28|666.48|668.03|666.23|668.52|666.72|667.14|665.34|157
1586183700000|2020-04-06 14:35:00|668.04|666.24|668.96|667.16|669.38|667.58|667.9|666.1|0
1586184000000|2020-04-06 14:40:00|668.97|667.17|667.76|665.96|669.2|667.4|667.75|665.95|0
1586184300000|2020-04-06 14:45:00|667.75|665.95|666.43|664.63|668.21|666.41|666.43|664.63|0
1586184600000|2020-04-06 14:50:00|666.44|664.64|667.17|665.37|667.52|665.72|666.44|664.64|0
1586184900000|2020-04-06 14:55:00|667.18|665.38|667.68|665.88|667.86|666.06|667.17|665.37|0
1586185200000|2020-04-06 15:00:00|667.74|665.94|668.38|666.58|668.51|666.71|667.1|665.3|0
1586185500000|2020-04-06 15:05:00|668.35|666.55|668.49|666.69|668.74|666.94|668.28|666.48|0
1586185800000|2020-04-06 15:10:00|668.5|666.7|669.29|667.49|669.34|667.54|667.82|666.02|0
1586186100000|2020-04-06 15:15:00|669.28|667.48|668.69|666.89|669.34|667.54|668.53|666.73|0
1586186400000|2020-04-06 15:20:00|668.7|666.9|668.06|666.26|668.73|666.93|668.02|666.22|0
1586186700000|2020-04-06 15:25:00|668.07|666.27|670.25|668.45|670.26|668.46|668.06|666.26|0
1586187000000|2020-04-06 15:30:00|670.19|668.39|668.84|667.04|670.29|668.49|668.84|667.04|0
1586187300000|2020-04-06 15:35:00|668.78|666.98|668.06|666.26|668.78|666.98|667.85|666.05|0
1586187600000|2020-04-06 15:40:00|668.07|666.27|668.19|666.39|668.77|666.97|668.03|666.23|0
1586187900000|2020-04-06 15:45:00|668.18|666.38|668.9|667.1|669.74|667.94|667.93|666.13|0
1586188200000|2020-04-06 15:50:00|668.91|667.11|669.9|668.1|669.91|668.11|668.85|667.05|0
1586188500000|2020-04-06 15:55:00|669.91|668.11|669.46|667.66|669.91|668.11|669.41|667.61|0
1586188800000|2020-04-06 16:00:00|669.52|667.72|670.51|668.71|670.53|668.73|669.4|667.6|0
1586189100000|2020-04-06 16:05:00|670.52|668.72|670.72|668.92|670.72|668.92|669.63|667.83|0
1586189400000|2020-04-06 16:10:00|670.71|668.91|671.01|669.21|671.01|669.21|669.82|668.02|0
1586189700000|2020-04-06 16:15:00|671|669.2|671.06|669.26|671.23|669.43|670.67|668.87|0
1586190000000|2020-04-06 16:20:00|671.07|669.27|671.8|670|672.02|670.22|671.07|669.27|0
1586190300000|2020-04-06 16:25:00|672|670.2|670.94|669.14|672.01|670.21|670.92|669.12|0
1586190600000|2020-04-06 16:30:00|671.01|669.21|670.56|668.76|671.17|669.37|670.05|668.25|0
1586190900000|2020-04-06 16:35:00|670.55|668.75|670.17|668.37|670.63|668.83|669.91|668.11|0
1586191200000|2020-04-06 16:40:00|670.18|668.38|669.91|668.11|670.42|668.62|669.5|667.7|0
1586191500000|2020-04-06 16:45:00|669.9|668.1|669.7|667.9|670.17|668.37|669.46|667.66|0
1586191800000|2020-04-06 16:50:00|669.69|667.89|669.93|668.13|669.94|668.14|669.23|667.43|0
1586192100000|2020-04-06 16:55:00|669.92|668.12|670.44|668.64|670.44|668.64|669.52|667.72|0
1586192400000|2020-04-06 17:00:00|670.45|668.65|670.14|668.34|670.86|669.06|670.13|668.33|0
1586192700000|2020-04-06 17:05:00|670.13|668.33|670.15|668.35|670.72|668.92|669.71|667.91|0
1586193000000|2020-04-06 17:10:00|670.14|668.34|669.74|667.94|670.42|668.62|669.73|667.93|0
1586193300000|2020-04-06 17:15:00|669.75|667.95|669.93|668.13|670.18|668.38|669.47|667.67|0
1586193600000|2020-04-06 17:20:00|669.99|668.19|669.96|668.16|670.17|668.37|669.71|667.91|0
1586193900000|2020-04-06 17:25:00|669.97|668.17|669.76|667.96|670.19|668.39|669.54|667.74|0
1586194200000|2020-04-06 17:30:00|669.77|667.97|669.68|667.88|669.99|668.19|669.25|667.45|0
1586194500000|2020-04-06 17:35:00|669.7|667.9|670.78|668.98|671.02|669.22|669.7|667.9|0
1586194800000|2020-04-06 17:40:00|670.77|668.97|671.48|669.68|671.48|669.68|670.55|668.75|0
1586195100000|2020-04-06 17:45:00|671.47|669.67|672.33|670.53|672.37|670.57|671.03|669.23|0
1586195400000|2020-04-06 17:50:00|672.34|670.54|671.89|670.09|672.57|670.77|671.89|670.09|0
1586195700000|2020-04-06 17:55:00|671.9|670.1|672.15|670.35|672.15|670.35|671.68|669.88|0
1586196000000|2020-04-06 18:00:00|672.14|670.34|671.44|669.64|672.14|670.34|671.21|669.41|0
1586196300000|2020-04-06 18:05:00|671.45|669.65|670.52|668.72|671.45|669.65|670.52|668.72|0
1586196600000|2020-04-06 18:10:00|670.51|668.71|670.21|668.41|670.74|668.94|669.98|668.18|0
1586196900000|2020-04-06 18:15:00|670.2|668.4|670.44|668.64|670.88|669.08|669.97|668.17|0
1586197200000|2020-04-06 18:20:00|670.5|668.7|670.89|669.09|670.89|669.09|669.95|668.15|0
1586197500000|2020-04-06 18:25:00|670.9|669.1|670.44|668.64|671.11|669.31|670.23|668.43|0
1586197800000|2020-04-06 18:30:00|670.46|668.66|670.63|668.83|671.14|669.34|670.17|668.37|0
1586198100000|2020-04-06 18:35:00|670.64|668.84|671.08|669.28|671.34|669.54|670.63|668.83|0
1586198400000|2020-04-06 18:40:00|671.11|669.31|671.3|669.5|671.31|669.51|670.61|668.81|0
1586198700000|2020-04-06 18:45:00|671.27|669.47|671.76|669.96|671.79|669.99|671.08|669.28|0
1586199000000|2020-04-06 18:50:00|671.77|669.97|671.53|669.73|671.99|670.19|671.53|669.73|0
1586199300000|2020-04-06 18:55:00|671.52|669.72|671.83|670.03|672.26|670.46|671.52|669.72|0
1586199600000|2020-04-06 19:00:00|671.82|670.02|671.83|670.03|672.05|670.25|671.08|669.28|0
1586199900000|2020-04-06 19:05:00|671.82|670.02|673.75|671.95|673.78|671.98|671.82|670.02|0
1586200200000|2020-04-06 19:10:00|673.74|671.94|672.82|671.02|673.78|671.98|672.38|670.58|0
1586200500000|2020-04-06 19:15:00|672.81|671.01|671.46|669.66|673.26|671.46|671.42|669.62|0
1586200800000|2020-04-06 19:20:00|671.45|669.65|673.23|671.43|673.24|671.44|671.43|669.63|0
1586201100000|2020-04-06 19:25:00|673.24|671.44|673.74|671.94|673.76|671.96|672.59|670.79|0
1586201400000|2020-04-06 19:30:00|673.73|671.93|673.74|671.94|674.05|672.25|673.04|671.24|0
1586201700000|2020-04-06 19:35:00|673.73|671.93|674.78|672.98|675.03|673.23|673.69|671.89|0
1586202000000|2020-04-06 19:40:00|674.79|672.99|675.12|673.32|675.33|673.53|674.37|672.57|0
1586202300000|2020-04-06 19:45:00|675.14|673.34|674.91|673.11|675.74|673.94|674.31|672.51|0
1586202600000|2020-04-06 19:50:00|675.05|673.25|679.2|677.4|679.48|677.68|675.05|673.25|0
1586202900000|2020-04-06 19:55:00|679.34|677.54|676.64|674.84|680.09|678.29|676.24|674.44|0
1586203200000|2020-04-06 20:00:00|676.63|674.83|676.09|674.29|676.63|674.83|674.3|672.5|0
1586203500000|2020-04-06 20:05:00|676.08|674.28|675.15|673.35|676.71|674.91|675.1|673.3|0
1586203800000|2020-04-06 20:10:00|675.14|673.34|675.41|673.61|675.88|674.08|674.73|672.93|0
1586204100000|2020-04-06 20:15:00|675.42|673.62|675.51|673.71|675.59|673.79|675.42|673.62|0
1586204400000|2020-04-06 20:20:00|675.53|673.73|675.33|673.53|675.57|673.77|675.32|673.52|0
1586204700000|2020-04-06 20:25:00|675.32|673.52|675.66|673.86|675.73|673.93|675.32|673.52|0
1586205000000|2020-04-06 20:30:00|675.7|673.9|676|674.2|676.07|674.27|675.43|673.63|0
1586205300000|2020-04-06 20:35:00|675.99|674.19|675.85|674.05|676.22|674.42|675.59|673.79|0
1586205600000|2020-04-06 20:40:00|675.84|674.04|675.59|673.79|675.91|674.11|675.59|673.79|0
1586205900000|2020-04-06 20:45:00|675.61|673.81|675.59|673.79|675.8|674|675.5|673.7|0
1586206200000|2020-04-06 20:50:00|675.57|673.77|675.85|674.05|675.96|674.16|675.5|673.7|0
1586206500000|2020-04-06 20:55:00|675.84|674.04|676.04|674.24|676.33|674.53|675.74|673.94|0
1586206800000|2020-04-06 21:00:00|676.11|674.31|676.13|674.33|676.2|674.4|675.99|674.19|0
1586207100000|2020-04-06 21:05:00|676.16|674.36|676.22|674.42|676.22|674.42|675.97|674.17|0
1586207400000|2020-04-06 21:10:00|676.16|674.36|676.06|674.26|676.22|674.42|676|674.2|0
1586207700000|2020-04-06 21:15:00|676.09|674.29|676.09|674.29|676.13|674.33|676|674.2|0
1586208000000|2020-04-06 21:20:00|676.11|674.31|676.13|674.33|676.16|674.36|675.99|674.19|0
1586208300000|2020-04-06 21:25:00|676.16|674.36|676.16|674.36|676.16|674.36|676.13|674.33|0
1586208600000|2020-04-06 21:30:00|676.18|674.38|676.15|674.35|676.18|674.38|676.06|674.26|0
1586208900000|2020-04-06 21:35:00|676.18|674.38|676.25|674.45|676.25|674.45|676.16|674.36|0
1586209200000|2020-04-06 21:40:00|676.27|674.47|676.33|674.53|676.42|674.62|676.24|674.44|0
1586209500000|2020-04-06 21:45:00|676.29|674.49|676.04|674.24|676.34|674.54|675.99|674.19|0
1586209800000|2020-04-06 21:50:00|676|674.2|676.06|674.26|676.06|674.26|675.97|674.17|0
1586210100000|2020-04-06 21:55:00|676.04|674.24|676.02|674.22|676.04|674.24|675.97|674.17|0
1586210400000|2020-04-06 22:00:00|675.96|674.16|674.37|672.57|675.99|674.19|673.89|672.09|0
1586210700000|2020-04-06 22:05:00|674.38|672.58|674.44|672.64|675.1|673.3|674.2|672.4|0
1586211000000|2020-04-06 22:10:00|674.43|672.63|675.17|673.37|675.32|673.52|674.43|672.63|0
1586211300000|2020-04-06 22:15:00|675.21|673.41|675.91|674.11|676.28|674.48|675.21|673.41|0
1586211600000|2020-04-06 22:20:00|675.9|674.1|674.71|672.91|675.9|674.1|674.71|672.91|0
1586211900000|2020-04-06 22:25:00|674.76|672.96|674.2|672.4|674.76|672.96|673.89|672.09|0
1586212200000|2020-04-06 22:30:00|674.22|672.42|673.38|671.58|674.66|672.86|673.36|671.56|0
1586212500000|2020-04-06 22:35:00|673.36|671.56|674.09|672.29|674.24|672.44|673.35|671.55|0
1586212800000|2020-04-06 22:40:00|674.08|672.28|674.5|672.7|674.86|673.06|674.02|672.22|0
1586213100000|2020-04-06 22:45:00|674.51|672.71|674.15|672.35|674.73|672.93|673.82|672.02|0
1586213400000|2020-04-06 22:50:00|674.11|672.31|674.2|672.4|674.24|672.44|673.98|672.18|0
1586213700000|2020-04-06 22:55:00|674.21|672.41|674.1|672.3|674.35|672.55|674.03|672.23|0
1586214000000|2020-04-06 23:00:00|674.12|672.32|674.06|672.26|674.14|672.34|673.75|671.95|0
1586214300000|2020-04-06 23:05:00|674.05|672.25|674.28|672.48|674.83|673.03|673.97|672.17|0
1586214600000|2020-04-06 23:10:00|674.32|672.52|674.83|673.03|674.89|673.09|674.17|672.37|0
1586214900000|2020-04-06 23:15:00|674.82|673.02|674.94|673.14|675.15|673.35|674.67|672.87|0
1586215200000|2020-04-06 23:20:00|674.92|673.12|676.98|675.18|677.39|675.59|674.78|672.98|0
1586215500000|2020-04-06 23:25:00|676.95|675.15|676.41|674.61|676.95|675.15|675.88|674.08|0
1586215800000|2020-04-06 23:30:00|676.42|674.62|676.56|674.76|677.02|675.22|676.3|674.5|0
1586216100000|2020-04-06 23:35:00|676.57|674.77|676.72|674.92|677.24|675.44|676.45|674.65|0
1586216400000|2020-04-06 23:40:00|676.7|674.9|677.84|676.04|678.72|676.92|676.61|674.81|0
1586216700000|2020-04-06 23:45:00|677.82|676.02|677.31|675.51|678.28|676.48|677.24|675.44|0
1586217000000|2020-04-06 23:50:00|677.3|675.5|677.66|675.86|677.79|675.99|677.16|675.36|0
1586217300000|2020-04-06 23:55:00|677.67|675.87|679.17|677.37|679.33|677.53|677.6|675.8|0
1586217600000|2020-04-07 00:00:00|679.18|677.38|679.07|677.27|679.31|677.51|678.34|676.54|0
1586217900000|2020-04-07 00:05:00|679.11|677.31|679.36|677.56|680.05|678.25|679.07|677.27|0
1586218200000|2020-04-07 00:10:00|679.37|677.57|678.99|677.19|679.48|677.68|678.89|677.09|0
1586218500000|2020-04-07 00:15:00|678.98|677.18|678.54|676.74|680.18|678.38|678.07|676.27|0
1586218800000|2020-04-07 00:20:00|678.57|676.77|680.21|678.41|680.47|678.67|678.5|676.7|0
1586219100000|2020-04-07 00:25:00|680.22|678.42|678.88|677.08|680.44|678.64|678.65|676.85|0
1586219400000|2020-04-07 00:30:00|678.91|677.11|679.23|677.43|679.54|677.74|678.87|677.07|0
1586219700000|2020-04-07 00:35:00|679.2|677.4|677.57|675.77|679.23|677.43|677.25|675.45|0
1586220000000|2020-04-07 00:40:00|677.58|675.78|676.86|675.06|677.79|675.99|676.27|674.47|0
1586220300000|2020-04-07 00:45:00|676.83|675.03|677.46|675.66|678.05|676.25|676.76|674.96|0
1586220600000|2020-04-07 00:50:00|677.45|675.65|676.86|675.06|677.45|675.65|676.13|674.33|0
1586220900000|2020-04-07 00:55:00|676.87|675.07|676.66|674.86|677.56|675.76|676.64|674.84|0
1586221200000|2020-04-07 01:00:00|676.69|674.89|676.81|675.01|677.95|676.15|676.69|674.89|0
1586221500000|2020-04-07 01:05:00|676.82|675.02|676.78|674.98|677.5|675.7|676.19|674.39|0
1586221800000|2020-04-07 01:10:00|676.8|675|676.83|675.03|677.02|675.22|676.33|674.53|0
1586222100000|2020-04-07 01:15:00|676.82|675.02|676.86|675.06|677.16|675.36|676.18|674.38|0
1586222400000|2020-04-07 01:20:00|676.85|675.05|676.91|675.11|677.88|676.08|676.65|674.85|0
1586222700000|2020-04-07 01:25:00|676.94|675.14|676.31|674.51|677.26|675.46|676.08|674.28|0
1586223000000|2020-04-07 01:30:00|676.32|674.52|675.19|673.39|676.54|674.74|674.76|672.96|0
1586223300000|2020-04-07 01:35:00|675.18|673.38|674.21|672.41|675.52|673.72|674.01|672.21|0
1586223600000|2020-04-07 01:40:00|674.2|672.4|674.2|672.4|674.41|672.61|673.3|671.5|0
1586223900000|2020-04-07 01:45:00|674.17|672.37|675.02|673.22|675.02|673.22|673.87|672.07|0
1586224200000|2020-04-07 01:50:00|674.99|673.19|674.09|672.29|675.02|673.22|673.87|672.07|0
1586224500000|2020-04-07 01:55:00|674.1|672.3|673.68|671.88|674.1|672.3|673.28|671.48|0
1586224800000|2020-04-07 02:00:00|673.67|671.87|673.68|671.88|674.34|672.54|673.24|671.44|0
1586225100000|2020-04-07 02:05:00|673.67|671.87|673.94|672.14|674.03|672.23|673.36|671.56|0
1586225400000|2020-04-07 02:10:00|673.93|672.13|673.19|671.39|674.16|672.36|673.08|671.28|0
1586225700000|2020-04-07 02:15:00|673.2|671.4|671.98|670.18|673.5|671.7|671.98|670.18|0
1586226000000|2020-04-07 02:20:00|671.99|670.19|672.64|670.84|672.85|671.05|671.95|670.15|0
1586226300000|2020-04-07 02:25:00|672.63|670.83|673.11|671.31|673.32|671.52|671.77|669.97|0
1586226600000|2020-04-07 02:30:00|673.09|671.29|672.71|670.91|673.35|671.55|672.58|670.78|0
1586226900000|2020-04-07 02:35:00|672.72|670.92|673.72|671.92|674.04|672.24|672.17|670.37|0
1586227200000|2020-04-07 02:40:00|673.73|671.93|673.69|671.89|674.04|672.24|673.18|671.38|0
1586227500000|2020-04-07 02:45:00|673.7|671.9|673.38|671.58|673.81|672.01|673.16|671.36|0
1586227800000|2020-04-07 02:50:00|673.39|671.59|674.02|672.22|674.03|672.23|673|671.2|0
1586228100000|2020-04-07 02:55:00|674.01|672.21|674.52|672.72|674.61|672.81|673.59|671.79|0
1586228400000|2020-04-07 03:00:00|674.53|672.73|674.6|672.8|674.74|672.94|673.85|672.05|0
1586228700000|2020-04-07 03:05:00|674.57|672.77|674.85|673.05|675.19|673.39|674.06|672.26|0
1586229000000|2020-04-07 03:10:00|674.86|673.06|673.79|671.99|675.08|673.28|673.78|671.98|0
1586229300000|2020-04-07 03:15:00|673.78|671.98|673.76|671.96|673.88|672.08|672.9|671.1|0
1586229600000|2020-04-07 03:20:00|673.75|671.95|672.56|670.76|673.76|671.96|672.42|670.62|0
1586229900000|2020-04-07 03:25:00|672.53|670.73|673|671.2|673.1|671.3|672.44|670.64|0
1586230200000|2020-04-07 03:30:00|672.97|671.17|671.62|669.82|672.99|671.19|671.11|669.31|0
1586230500000|2020-04-07 03:35:00|671.61|669.81|671.42|669.62|672.2|670.4|671.32|669.52|0
1586230800000|2020-04-07 03:40:00|671.43|669.63|671.2|669.4|671.89|670.09|671.08|669.28|0
1586231100000|2020-04-07 03:45:00|671.19|669.39|670.23|668.43|671.21|669.41|670.13|668.33|0
1586231400000|2020-04-07 03:50:00|670.26|668.46|670.09|668.29|670.88|669.08|669.66|667.86|0
1586231700000|2020-04-07 03:55:00|670.11|668.31|670.66|668.86|671.19|669.39|670.11|668.31|0
1586232000000|2020-04-07 04:00:00|670.67|668.87|669.79|667.99|671.07|669.27|669.58|667.78|0
1586232300000|2020-04-07 04:05:00|669.8|668|670.68|668.88|670.8|669|669.8|668|0
1586232600000|2020-04-07 04:10:00|670.65|668.85|670.67|668.87|671.32|669.52|670.24|668.44|0
1586232900000|2020-04-07 04:15:00|670.68|668.88|671.59|669.79|671.82|670.02|670.68|668.88|0
1586233200000|2020-04-07 04:20:00|671.6|669.8|671.79|669.99|672.49|670.69|671.47|669.67|0
1586233500000|2020-04-07 04:25:00|671.76|669.96|671.55|669.75|671.76|669.96|670.68|668.88|0
1586233800000|2020-04-07 04:30:00|671.52|669.72|672.26|670.46|672.46|670.66|670.91|669.11|0
1586234100000|2020-04-07 04:35:00|672.27|670.47|672.34|670.54|672.67|670.87|671.79|669.99|0
1586234400000|2020-04-07 04:40:00|672.35|670.55|672.93|671.13|673.02|671.22|671.74|669.94|0
1586234700000|2020-04-07 04:45:00|672.96|671.16|673.85|672.05|673.97|672.17|672.81|671.01|0
1586235000000|2020-04-07 04:50:00|673.76|671.96|673.98|672.18|674.1|672.3|673.31|671.51|0
1586235300000|2020-04-07 04:55:00|673.95|672.15|674.47|672.67|674.47|672.67|673.18|671.38|0
1586235600000|2020-04-07 05:00:00|674.46|672.66|673.62|671.82|674.73|672.93|673.42|671.62|0
1586235900000|2020-04-07 05:05:00|673.63|671.83|674.41|672.61|674.74|672.94|673.4|671.6|0
1586236200000|2020-04-07 05:10:00|674.4|672.6|674.37|672.57|674.58|672.78|673.82|672.02|0
1586236500000|2020-04-07 05:15:00|674.36|672.56|674.29|672.49|674.36|672.56|673.6|671.8|0
1586236800000|2020-04-07 05:20:00|674.36|672.56|674.69|672.89|674.91|673.11|674.26|672.46|0
1586237100000|2020-04-07 05:25:00|674.7|672.9|674.6|672.8|674.8|673|673.99|672.19|0
1586237400000|2020-04-07 05:30:00|674.61|672.81|673.46|671.66|674.61|672.81|672.81|671.01|0
1586237700000|2020-04-07 05:35:00|673.47|671.67|677.87|676.07|678.56|676.76|673.47|671.67|0
1586238000000|2020-04-07 05:40:00|677.88|676.08|678.49|676.69|678.7|676.9|677.64|675.84|0
1586238300000|2020-04-07 05:45:00|678.5|676.7|680.07|678.27|680.39|678.59|678.09|676.29|0
1586238600000|2020-04-07 05:50:00|680.09|678.29|679.97|678.17|680.64|678.84|679.51|677.71|0
1586238900000|2020-04-07 05:55:00|679.98|678.18|680.82|679.02|680.95|679.15|679.86|678.06|0
1586239200000|2020-04-07 06:00:00|680.85|679.05|678.98|677.18|680.92|679.12|678.26|676.46|0
1586239500000|2020-04-07 06:05:00|678.97|677.17|681.29|679.49|681.31|679.51|678.75|676.95|0
1586239800000|2020-04-07 06:10:00|681.35|679.55|683.6|681.8|684.25|682.45|681.35|679.55|0
1586240100000|2020-04-07 06:15:00|683.62|681.82|684.25|682.45|684.26|682.46|683.28|681.48|0
1586240400000|2020-04-07 06:20:00|684.24|682.44|683.93|682.13|684.47|682.67|683.3|681.5|0
1586240700000|2020-04-07 06:25:00|683.94|682.14|683.32|681.52|684.17|682.37|682.66|680.86|0
1586241000000|2020-04-07 06:30:00|683.33|681.53|684.29|682.49|684.31|682.51|683.06|681.26|0
1586241300000|2020-04-07 06:35:00|684.3|682.5|685.38|683.58|685.39|683.59|683.69|681.89|0
1586241600000|2020-04-07 06:40:00|685.37|683.57|684.99|683.19|686.56|684.76|684.99|683.19|0
1586241900000|2020-04-07 06:45:00|684.96|683.16|686.42|684.62|686.42|684.62|684.78|682.98|0
1586242200000|2020-04-07 06:50:00|686.41|684.61|687.2|685.4|687.33|685.53|686.19|684.39|0
1586242500000|2020-04-07 06:55:00|687.19|685.39|686.61|684.81|688.06|686.26|686.6|684.8|0
1586242800000|2020-04-07 07:00:00|686.6|684.8|681.84|679.14|688.64|686.84|679.94|678.34|168
1586243100000|2020-04-07 07:05:00|681.94|679.24|678.84|676.34|682.84|680.04|678.24|675.64|58
1586243400000|2020-04-07 07:10:00|678.94|676.44|683.64|681.44|683.74|681.44|678.34|676.24|68
1586243700000|2020-04-07 07:15:00|683.74|681.34|682.24|680.34|684.64|682.74|681.94|680.14|70
1586244000000|2020-04-07 07:20:00|682.34|680.44|682.19|680.89|682.54|680.94|679.79|678.59|90
1586244300000|2020-04-07 07:25:00|682.29|680.79|683.59|681.89|683.89|682.29|682.29|680.79|80
1586244600000|2020-04-07 07:30:00|682.89|681.99|682.57|681.17|683.59|682.49|680.57|679.47|69
1586244900000|2020-04-07 07:35:00|682.67|681.27|683.17|682.27|683.97|682.47|682.37|681.17|26
1586245200000|2020-04-07 07:40:00|683.37|682.37|683.27|682.17|684.57|682.87|683.07|681.67|416
1586245500000|2020-04-07 07:45:00|682.97|682.27|684.77|683.27|684.77|683.37|682.87|681.47|52
1586245800000|2020-04-07 07:50:00|684.67|683.37|684.07|682.67|685.37|684.07|683.77|682.47|44
1586246100000|2020-04-07 07:55:00|683.97|682.77|684.07|682.97|684.47|683.27|683.47|682.37|52
1586246400000|2020-04-07 08:00:00|683.97|682.27|684.47|683.67|684.67|683.67|683.07|681.47|79
1586246700000|2020-04-07 08:05:00|684.57|683.77|684.37|683.57|685.57|684.37|684.37|682.87|271
1586247000000|2020-04-07 08:10:00|684.87|683.87|686.17|685.07|686.77|685.37|684.87|683.87|223
1586247300000|2020-04-07 08:15:00|686.07|684.67|683.27|681.47|686.17|684.67|682.97|681.37|122
1586247600000|2020-04-07 08:20:00|683.17|681.57|684.67|682.87|684.97|683.27|683.17|681.47|8
1586247900000|2020-04-07 08:25:00|684.57|682.97|684.17|682.47|684.97|683.17|684.17|682.47|30
1586248200000|2020-04-07 08:30:00|684.27|682.07|681.67|679.87|684.37|682.17|680.87|679.87|123
1586248500000|2020-04-07 08:35:00|681.57|679.77|682.27|680.97|682.37|681.17|680.07|678.77|183
1586248800000|2020-04-07 08:40:00|682.17|680.87|681.77|679.77|682.27|680.87|680.57|679.17|56
1586249100000|2020-04-07 08:45:00|681.87|679.87|680.57|679.07|681.87|680.87|680.37|678.57|273
1586249400000|2020-04-07 08:50:00|680.47|679.17|678.37|677.57|680.47|679.47|678.37|676.77|354
1586249700000|2020-04-07 08:55:00|679.37|677.67|678.87|677.67|679.77|678.27|678.37|677.57|43
1586250000000|2020-04-07 09:00:00|679.67|677.77|679.17|678.27|680.07|679.07|679.17|677.67|42
1586250300000|2020-04-07 09:05:00|679.67|678.37|679.17|678.07|679.77|678.97|679.17|678.07|68
1586250600000|2020-04-07 09:10:00|679.77|677.97|679.77|678.57|679.77|678.57|678.67|677.77|42
1586250900000|2020-04-07 09:15:00|679.67|677.67|678.87|677.67|679.67|677.67|678.17|676.97|47
1586251200000|2020-04-07 09:20:00|678.77|676.47|679.07|678.27|679.07|678.27|677.17|676.37|83
1586251500000|2020-04-07 09:25:00|679.17|678.37|678.37|677.57|680.37|678.37|678.27|677.17|37
1586251800000|2020-04-07 09:30:00|679.17|677.67|680.37|679.07|680.37|679.27|678.97|677.67|28
1586252100000|2020-04-07 09:35:00|680.17|679.17|679.57|678.77|680.17|679.17|678.67|677.87|32
1586252400000|2020-04-07 09:40:00|680.17|679.07|680.27|678.37|680.37|679.57|679.87|678.37|45
1586252700000|2020-04-07 09:45:00|680.17|678.87|680.37|678.77|681.27|678.87|679.27|678.37|37
1586253000000|2020-04-07 09:50:00|680.27|678.87|679.37|677.87|680.77|679.97|679.37|677.77|82
1586253300000|2020-04-07 09:55:00|679.27|677.77|679.17|678.17|679.27|678.17|679.17|677.47|31
1586253600000|2020-04-07 10:00:00|679.37|678.07|679.97|678.67|680.87|679.17|679.37|677.87|290
1586253900000|2020-04-07 10:05:00|679.87|678.77|681.27|680.17|682.17|680.57|679.87|678.47|47
1586254200000|2020-04-07 10:10:00|681.67|680.07|683.07|681.87|683.17|682.07|681.57|679.77|43
1586254500000|2020-04-07 10:15:00|682.97|681.97|682.77|681.77|683.47|682.27|682.67|681.57|28
1586254800000|2020-04-07 10:20:00|682.67|681.87|683.17|682.37|684.67|683.57|682.57|681.67|37
1586255100000|2020-04-07 10:25:00|684.17|682.27|682.87|681.07|684.27|682.57|682.87|681.07|30
1586255400000|2020-04-07 10:30:00|682.67|681.17|682.67|680.97|683.47|681.77|681.67|680.67|322
1586255700000|2020-04-07 10:35:00|682.57|680.87|681.77|680.37|683.17|681.27|681.17|680.07|28
1586256000000|2020-04-07 10:40:00|681.67|680.47|682.67|680.87|682.77|681.07|681.67|680.17|319
1586256300000|2020-04-07 10:45:00|682.57|680.97|682.07|681.07|683.27|682.07|681.87|680.87|331
1586256600000|2020-04-07 10:50:00|683.07|681.17|683.57|681.67|683.57|682.67|682.27|680.87|30
1586256900000|2020-04-07 10:55:00|682.57|681.57|682.67|681.77|683.47|681.87|681.97|680.97|42
1586257200000|2020-04-07 11:00:00|683.87|681.67|682.97|681.77|683.97|682.27|682.57|681.67|36
1586257500000|2020-04-07 11:05:00|683.87|681.87|684.17|682.67|684.37|682.77|682.87|681.77|32
1586257800000|2020-04-07 11:10:00|683.97|682.77|684.57|682.77|684.57|682.87|683.67|682.47|51
1586258100000|2020-04-07 11:15:00|684.67|682.87|683.87|682.57|684.77|683.77|683.87|681.97|46
1586258400000|2020-04-07 11:20:00|683.67|682.67|683.47|681.87|683.67|682.87|683.47|681.87|115
1586258700000|2020-04-07 11:25:00|683.37|681.77|683.77|682.17|683.97|682.57|682.67|681.77|1102
1586259000000|2020-04-07 11:30:00|683.57|682.27|684.87|683.47|684.87|683.47|683.47|682.17|2
1586259300000|2020-04-07 11:35:00|684.47|683.27|683.37|682.27|684.87|683.37|683.37|682.27|58
1586259600000|2020-04-07 11:40:00|683.47|682.37|684.07|682.27|684.27|682.77|683.47|681.97|29
1586259900000|2020-04-07 11:45:00|683.97|682.37|683.77|682.47|684.17|682.47|683.77|682.27|0
1586260200000|2020-04-07 11:50:00|683.47|682.07|682.47|681.37|683.57|682.37|682.47|681.37|26
1586260500000|2020-04-07 11:55:00|681.77|681.47|682.37|680.57|682.47|681.47|681.77|680.57|1
1586260800000|2020-04-07 12:00:00|682.27|680.67|681.27|680.37|682.37|680.87|681.27|680.37|16
1586261100000|2020-04-07 12:05:00|682.07|680.57|682.07|680.57|682.27|680.87|681.77|680.27|39
1586261400000|2020-04-07 12:10:00|682.27|680.67|681.07|679.77|682.27|681.37|681.07|679.67|2
1586261700000|2020-04-07 12:15:00|681.27|679.87|681.77|680.27|682.17|680.57|681.27|679.77|5
1586262000000|2020-04-07 12:20:00|681.87|680.37|681.67|680.27|681.87|680.37|681.47|680.27|19
1586262300000|2020-04-07 12:25:00|681.77|680.37|681.87|680.37|681.97|680.57|681.47|680.27|15
1586262600000|2020-04-07 12:30:00|682.17|680.47|682.87|681.27|682.87|681.67|681.87|680.37|8
1586262900000|2020-04-07 12:35:00|682.77|681.17|682.47|680.87|682.77|681.17|682.07|680.47|0
1586263200000|2020-04-07 12:40:00|682.57|680.97|682.17|680.67|682.57|681.17|682.07|680.57|6
1586263500000|2020-04-07 12:45:00|682.07|680.77|682.27|680.67|682.67|681.17|681.87|680.37|4
1586263800000|2020-04-07 12:50:00|682.17|680.77|682.17|680.77|682.47|681.47|682.17|680.47|12
1586264100000|2020-04-07 12:55:00|682.07|680.67|682.77|681.57|682.77|681.57|681.87|680.27|11
1586264400000|2020-04-07 13:00:00|682.67|681.47|682.27|681.17|682.67|681.47|681.57|680.27|6
1586264700000|2020-04-07 13:05:00|682.77|681.27|682.77|681.57|682.77|681.57|682.77|681.07|8
1586265000000|2020-04-07 13:10:00|682.67|681.47|683.27|681.87|683.27|682.17|682.57|681.17|29
1586265300000|2020-04-07 13:15:00|682.87|681.77|683.37|682.07|684.27|682.57|682.87|681.77|42
1586265600000|2020-04-07 13:20:00|683.27|681.97|683.27|682.17|683.57|682.57|683.27|681.77|43
1586265900000|2020-04-07 13:25:00|683.67|682.27|684.77|683.27|684.77|683.67|683.67|681.97|11
1586266200000|2020-04-07 13:30:00|684.87|683.37|685.17|683.37|685.47|684.17|684.07|682.47|82
1586266500000|2020-04-07 13:35:00|685.07|683.27|683.77|682.27|685.57|684.27|683.77|682.27|63
1586266800000|2020-04-07 13:40:00|683.57|682.37|684.17|683.17|685.07|683.77|683.37|681.97|75
1586267100000|2020-04-07 13:45:00|683.97|683.27|684.37|682.87|685.27|683.67|683.67|682.57|105
1586267400000|2020-04-07 13:50:00|684.27|682.77|685.57|684.17|685.57|684.27|683.67|682.67|46
1586267700000|2020-04-07 13:55:00|685.67|684.27|684.77|683.27|685.77|684.27|684.27|683.07|52
1586268000000|2020-04-07 14:00:00|684.87|683.37|684.17|683.17|685.37|683.97|684.07|683.07|77
1586268300000|2020-04-07 14:05:00|684.27|683.07|681.37|680.47|684.37|683.07|681.37|680.47|387
1586268600000|2020-04-07 14:10:00|681.22|680.32|679.72|678.32|681.22|680.32|679.12|678.12|276
1586268900000|2020-04-07 14:15:00|679.62|678.22|677.48|675.78|680.12|678.82|677.48|675.78|255
1586269200000|2020-04-07 14:20:00|677.47|675.77|673.92|672.22|677.94|676.24|673.79|672.09|0
1586269500000|2020-04-07 14:25:00|673.93|672.23|672.73|671.03|675.07|673.37|672.7|671|1364
1586269800000|2020-04-07 14:30:00|672.7|671|675.01|673.31|675.24|673.54|672.3|670.6|0
1586270100000|2020-04-07 14:35:00|675|673.3|674.33|672.63|675.01|673.31|673.05|671.35|175
1586270400000|2020-04-07 14:40:00|674.34|672.64|672.62|670.92|674.61|672.91|672.4|670.7|0
1586270700000|2020-04-07 14:45:00|672.63|670.93|669.86|668.16|673.52|671.82|669.64|667.94|0
1586271000000|2020-04-07 14:50:00|669.87|668.17|669.16|667.46|670.51|668.81|668.3|666.6|0
1586271300000|2020-04-07 14:55:00|669.17|667.47|670.96|669.26|672.42|670.72|668.95|667.25|0
1586271600000|2020-04-07 15:00:00|670.89|669.19|672.48|670.78|672.48|670.78|670.69|668.99|0
1586271900000|2020-04-07 15:05:00|672.41|670.71|674.32|672.62|674.55|672.85|671.82|670.12|0
1586272200000|2020-04-07 15:10:00|674.33|672.63|673.83|672.13|674.78|673.08|672.86|671.16|0
1586272500000|2020-04-07 15:15:00|673.96|672.26|673.9|672.2|675.38|673.68|673.67|671.97|0
1586272800000|2020-04-07 15:20:00|673.89|672.19|674.89|673.19|675.05|673.35|672.64|670.94|0
1586273100000|2020-04-07 15:25:00|674.9|673.2|676.58|674.88|676.98|675.28|673.72|672.02|0
1586273400000|2020-04-07 15:30:00|676.57|674.87|676.83|675.13|677.72|676.02|676|674.3|0
1586273700000|2020-04-07 15:35:00|676.82|675.12|677.83|676.13|677.84|676.14|675.85|674.15|0
1586274000000|2020-04-07 15:40:00|677.84|676.14|678.1|676.4|678.89|677.19|677.36|675.66|0
1586274300000|2020-04-07 15:45:00|678.13|676.43|677.73|676.03|678.87|677.17|677.51|675.81|0
1586274600000|2020-04-07 15:50:00|677.74|676.04|676.66|674.96|677.95|676.25|676.21|674.51|0
1586274900000|2020-04-07 15:55:00|676.67|674.97|676.34|674.64|677.16|675.46|675.76|674.06|0
1586275200000|2020-04-07 16:00:00|676.48|674.78|678.05|676.35|678.06|676.36|676.46|674.76|0
1586275500000|2020-04-07 16:05:00|678.04|676.34|679.7|678|679.71|678.01|678.04|676.34|0
1586275800000|2020-04-07 16:10:00|679.69|677.99|679.45|677.75|679.9|678.2|678.79|677.09|0
1586276100000|2020-04-07 16:15:00|679.47|677.77|681.62|679.92|681.99|680.29|679.47|677.77|0
1586276400000|2020-04-07 16:20:00|681.63|679.93|679.53|677.83|681.68|679.98|679.42|677.72|0
1586276700000|2020-04-07 16:25:00|679.56|677.86|679.33|677.63|680.09|678.39|678.19|676.49|0
1586277000000|2020-04-07 16:30:00|679.34|677.64|678.21|676.51|679.76|678.06|677.96|676.26|0
1586277300000|2020-04-07 16:35:00|678.2|676.5|678.57|676.87|678.87|677.17|677.29|675.59|0
1586277600000|2020-04-07 16:40:00|678.58|676.88|679.43|677.73|679.89|678.19|678.12|676.42|0
1586277900000|2020-04-07 16:45:00|679.42|677.72|680.07|678.37|680.51|678.81|679.19|677.49|0
1586278200000|2020-04-07 16:50:00|680.06|678.36|678.99|677.29|680.29|678.59|678.74|677.04|0
1586278500000|2020-04-07 16:55:00|679|677.3|678.8|677.1|679.91|678.21|678.57|676.87|0
1586278800000|2020-04-07 17:00:00|678.86|677.16|679.43|677.73|679.9|678.2|678.79|677.09|0
1586279100000|2020-04-07 17:05:00|679.42|677.72|679.13|677.43|680.32|678.62|678.7|677|0
1586279400000|2020-04-07 17:10:00|679.14|677.44|679.39|677.69|679.83|678.13|678.23|676.53|0
1586279700000|2020-04-07 17:15:00|679.4|677.7|678|676.3|679.41|677.71|677.57|675.87|0
1586280000000|2020-04-07 17:20:00|678.1|676.4|678.07|676.37|678.29|676.59|677.31|675.61|0
1586280300000|2020-04-07 17:25:00|678.06|676.36|678.66|676.96|678.68|676.98|677.78|676.08|0
1586280600000|2020-04-07 17:30:00|678.67|676.97|677.55|675.85|678.69|676.99|677.31|675.61|0
1586280900000|2020-04-07 17:35:00|677.56|675.86|676.79|675.09|677.78|676.08|676.7|675|0
1586281200000|2020-04-07 17:40:00|676.82|675.12|677.14|675.44|678.02|676.32|676.44|674.74|0
1586281500000|2020-04-07 17:45:00|677.28|675.58|677.08|675.38|678.2|676.5|676.87|675.17|0
1586281800000|2020-04-07 17:50:00|677.07|675.37|676.23|674.53|677.07|675.37|675.91|674.21|0
1586282100000|2020-04-07 17:55:00|676.22|674.52|676.15|674.45|676.4|674.7|675.71|674.01|0
1586282400000|2020-04-07 18:00:00|676.14|674.44|675.23|673.53|676.38|674.68|675.23|673.53|0
1586282700000|2020-04-07 18:05:00|675.24|673.54|674.89|673.19|675.24|673.54|673.79|672.09|0
1586283000000|2020-04-07 18:10:00|674.9|673.2|674.66|672.96|675.62|673.92|674.45|672.75|0
1586283300000|2020-04-07 18:15:00|674.65|672.95|673.6|671.9|675.1|673.4|673.39|671.69|0
1586283600000|2020-04-07 18:20:00|673.61|671.91|675.44|673.74|676.09|674.39|673.57|671.87|0
1586283900000|2020-04-07 18:25:00|675.45|673.75|675.02|673.32|676.84|675.14|674.98|673.28|0
1586284200000|2020-04-07 18:30:00|675.09|673.39|674.37|672.67|675.71|674.01|674.14|672.44|0
1586284500000|2020-04-07 18:35:00|674.36|672.66|672.94|671.24|674.38|672.68|672.77|671.07|0
1586284800000|2020-04-07 18:40:00|672.88|671.18|670.11|668.41|673.02|671.32|669.65|667.95|0
1586285100000|2020-04-07 18:45:00|670.1|668.4|670.05|668.35|671.44|669.74|670.05|668.35|0
1586285400000|2020-04-07 18:50:00|670.04|668.34|668.65|666.95|670.47|668.77|668.41|666.71|0
1586285700000|2020-04-07 18:55:00|668.64|666.94|669.28|667.58|669.78|668.08|668.16|666.46|0
1586286000000|2020-04-07 19:00:00|669.29|667.59|671.15|669.45|671.37|669.67|669.05|667.35|0
1586286300000|2020-04-07 19:05:00|671.14|669.44|672.07|670.37|672.29|670.59|670.41|668.71|0
1586286600000|2020-04-07 19:10:00|672.08|670.38|672.53|670.83|673.21|671.51|671.64|669.94|0
1586286900000|2020-04-07 19:15:00|672.56|670.86|669.31|667.61|672.98|671.28|669.31|667.61|0
1586287200000|2020-04-07 19:20:00|669.32|667.62|667.64|665.94|669.86|668.16|667.42|665.72|0
1586287500000|2020-04-07 19:25:00|667.65|665.95|667.72|666.02|669.79|668.09|667.38|665.68|0
1586287800000|2020-04-07 19:30:00|667.74|666.04|669.3|667.6|669.74|668.04|666.78|665.08|0
1586288100000|2020-04-07 19:35:00|669.31|667.61|670.75|669.05|670.97|669.27|668.66|666.96|0
1586288400000|2020-04-07 19:40:00|670.81|669.11|670.79|669.09|671.92|670.22|670.33|668.63|0
1586288700000|2020-04-07 19:45:00|670.77|669.07|672.64|670.94|672.7|671|670.54|668.84|0
1586289000000|2020-04-07 19:50:00|672.62|670.92|669.22|667.52|672.76|671.06|667.37|665.67|0
1586289300000|2020-04-07 19:55:00|669.23|667.53|666.89|665.19|669.24|667.54|665.77|664.07|0
1586289600000|2020-04-07 20:00:00|666.95|665.25|664.42|662.72|667.62|665.92|664.08|662.38|0
1586289900000|2020-04-07 20:05:00|664.4|662.7|665.27|663.57|665.42|663.72|663.73|662.03|0
1586290200000|2020-04-07 20:10:00|665.28|663.58|665.54|663.84|666.03|664.33|664.75|663.05|0
1586290500000|2020-04-07 20:15:00|665.52|663.82|665.46|663.76|665.55|663.85|665.24|663.54|0
1586290800000|2020-04-07 20:20:00|665.42|663.72|665.23|663.53|665.47|663.77|665.15|663.45|0
1586291100000|2020-04-07 20:25:00|665.21|663.51|665.3|663.6|665.33|663.63|665.12|663.42|0
1586291400000|2020-04-07 20:30:00|665.24|663.54|664.62|662.92|666.01|664.31|664.16|662.46|0
1586291700000|2020-04-07 20:35:00|664.61|662.91|664.61|662.91|664.68|662.98|663.79|662.09|0
1586292000000|2020-04-07 20:40:00|664.57|662.87|663.9|662.2|664.84|663.14|663.9|662.2|0
1586292300000|2020-04-07 20:45:00|663.91|662.21|664.62|662.92|664.77|663.07|663.9|662.2|0
1586292600000|2020-04-07 20:50:00|664.64|662.94|664.21|662.51|665.29|663.59|664.16|662.46|0
1586292900000|2020-04-07 20:55:00|664.22|662.52|664.14|662.44|664.57|662.87|663.96|662.26|0
1586293200000|2020-04-07 21:00:00|664.22|662.52|664.19|662.49|664.22|662.52|664.08|662.38|0
1586293500000|2020-04-07 21:05:00|664.17|662.47|664.01|662.31|664.24|662.54|663.98|662.28|0
1586293800000|2020-04-07 21:10:00|663.98|662.28|664.01|662.31|664.17|662.47|663.98|662.28|0
1586294100000|2020-04-07 21:15:00|663.99|662.29|664.12|662.42|664.22|662.52|663.99|662.29|0
1586294400000|2020-04-07 21:20:00|664.14|662.44|664.26|662.56|664.3|662.6|664.12|662.42|0
1586294700000|2020-04-07 21:25:00|664.24|662.54|664.31|662.61|664.31|662.61|664.19|662.49|0
1586295000000|2020-04-07 21:30:00|664.29|662.59|664.54|662.84|664.63|662.93|664.29|662.59|0
1586295300000|2020-04-07 21:35:00|664.57|662.87|664.64|662.94|664.66|662.96|664.43|662.73|0
1586295600000|2020-04-07 21:40:00|664.59|662.89|664.39|662.69|664.59|662.89|664.31|662.61|0
1586295900000|2020-04-07 21:45:00|664.36|662.66|664.5|662.8|664.5|662.8|664.29|662.59|0
1586296200000|2020-04-07 21:50:00|664.52|662.82|664.48|662.78|664.54|662.84|664.41|662.71|0
1586296500000|2020-04-07 21:55:00|664.52|662.82|664.75|663.05|664.8|663.1|664.48|662.78|0
1586296800000|2020-04-07 22:00:00|664.88|663.18|665.08|663.38|665.42|663.72|663.97|662.27|0
1586297100000|2020-04-07 22:05:00|665.07|663.37|664.05|662.35|665.18|663.48|663.79|662.09|0
1586297400000|2020-04-07 22:10:00|664.04|662.34|663.03|661.33|664.34|662.64|662.36|660.66|0
1586297700000|2020-04-07 22:15:00|663.04|661.34|663.53|661.83|663.79|662.09|663.04|661.34|0
1586298000000|2020-04-07 22:20:00|663.57|661.87|663.64|661.94|664.18|662.48|663.46|661.76|0
1586298300000|2020-04-07 22:25:00|663.63|661.93|662.87|661.17|663.64|661.94|662.66|660.96|0
1586298600000|2020-04-07 22:30:00|662.83|661.13|662.74|661.04|663.03|661.33|662.22|660.52|0
1586298900000|2020-04-07 22:35:00|662.7|661|664.3|662.6|664.45|662.75|662.59|660.89|0
1586299200000|2020-04-07 22:40:00|664.29|662.59|664.61|662.91|664.98|663.28|664.15|662.45|0
1586299500000|2020-04-07 22:45:00|664.63|662.93|664.81|663.11|665.17|663.47|664.45|662.75|0
1586299800000|2020-04-07 22:50:00|664.83|663.13|663.73|662.03|664.83|663.13|663.7|662|0
1586300100000|2020-04-07 22:55:00|663.74|662.04|663.87|662.17|663.87|662.17|663.41|661.71|0
1586300400000|2020-04-07 23:00:00|663.88|662.18|664.46|662.76|664.61|662.91|663.43|661.73|0
1586300700000|2020-04-07 23:05:00|664.44|662.74|664.35|662.65|664.77|663.07|664.15|662.45|0
1586301000000|2020-04-07 23:10:00|664.36|662.66|664.61|662.91|664.77|663.07|664.31|662.61|0
1586301300000|2020-04-07 23:15:00|664.6|662.9|666.08|664.38|666.2|664.5|664.55|662.85|0
1586301600000|2020-04-07 23:20:00|666.06|664.36|666.67|664.97|666.67|664.97|665.91|664.21|0
1586301900000|2020-04-07 23:25:00|666.71|665.01|666.81|665.11|666.99|665.29|666.3|664.6|0
1586302200000|2020-04-07 23:30:00|666.82|665.12|667.03|665.33|667.23|665.53|666.4|664.7|0
1586302500000|2020-04-07 23:35:00|667.02|665.32|668.19|666.49|668.56|666.86|666.79|665.09|0
1586302800000|2020-04-07 23:40:00|668.21|666.51|668.32|666.62|668.53|666.83|667.7|666|0
1586303100000|2020-04-07 23:45:00|668.34|666.64|669.06|667.36|669.1|667.4|668.01|666.31|0
1586303400000|2020-04-07 23:50:00|669.05|667.35|667.38|665.68|669.25|667.55|667.38|665.68|0
1586303700000|2020-04-07 23:55:00|667.39|665.69|667.33|665.63|667.9|666.2|667.23|665.53|0
1586304000000|2020-04-08 00:00:00|667.32|665.62|666.29|664.59|667.77|666.07|665.68|663.98|0
1586304300000|2020-04-08 00:05:00|666.28|664.58|664.92|663.22|666.53|664.83|664.77|663.07|0
1586304600000|2020-04-08 00:10:00|664.91|663.21|664.65|662.95|664.92|663.22|664.05|662.35|0
1586304900000|2020-04-08 00:15:00|664.66|662.96|665.21|663.51|666.34|664.64|664.62|662.92|0
1586305200000|2020-04-08 00:20:00|665.22|663.52|665.24|663.54|665.52|663.82|665.2|663.5|0
1586305500000|2020-04-08 00:25:00|665.25|663.55|664.99|663.29|665.25|663.55|664.13|662.43|0
1586305800000|2020-04-08 00:30:00|664.98|663.28|663.46|661.76|665.89|664.19|663.15|661.45|0
1586306100000|2020-04-08 00:35:00|663.43|661.73|663.44|661.74|663.85|662.15|662.94|661.24|0
1586306400000|2020-04-08 00:40:00|663.51|661.81|663.62|661.92|663.78|662.08|662.54|660.84|0
1586306700000|2020-04-08 00:45:00|663.61|661.91|663.83|662.13|664.59|662.89|663.41|661.71|0
1586307000000|2020-04-08 00:50:00|663.84|662.14|664.28|662.58|664.48|662.78|662.75|661.05|0
1586307300000|2020-04-08 00:55:00|664.27|662.57|663.91|662.21|665.13|663.43|663.59|661.89|0
1586307600000|2020-04-08 01:00:00|663.88|662.18|665.1|663.4|665.32|663.62|663.24|661.54|0
1586307900000|2020-04-08 01:05:00|665.09|663.39|664.95|663.25|665.58|663.88|664.56|662.86|0
1586308200000|2020-04-08 01:10:00|664.94|663.24|664.24|662.54|665.16|663.46|664.03|662.33|0
1586308500000|2020-04-08 01:15:00|664.21|662.51|667.46|665.76|668.46|666.76|663.92|662.22|0
1586308800000|2020-04-08 01:20:00|667.47|665.77|668.99|667.29|669.19|667.49|666.62|664.92|0
1586309100000|2020-04-08 01:25:00|668.98|667.28|668.7|667|669.87|668.17|668.04|666.34|0
1586309400000|2020-04-08 01:30:00|668.72|667.02|668.08|666.38|669.12|667.42|667.75|666.05|0
1586309700000|2020-04-08 01:35:00|668.09|666.39|668.3|666.6|668.83|667.13|667.8|666.1|0
1586310000000|2020-04-08 01:40:00|668.27|666.57|669.32|667.62|669.63|667.93|667.99|666.29|0
1586310300000|2020-04-08 01:45:00|669.3|667.6|667.13|665.43|669.31|667.61|666.9|665.2|0
1586310600000|2020-04-08 01:50:00|667.14|665.44|668.31|666.61|668.31|666.61|667.12|665.42|0
1586310900000|2020-04-08 01:55:00|668.28|666.58|666.93|665.23|668.52|666.82|666.93|665.23|0
1586311200000|2020-04-08 02:00:00|666.94|665.24|668.46|666.76|668.68|666.98|666.82|665.12|0
1586311500000|2020-04-08 02:05:00|668.45|666.75|667.24|665.54|668.82|667.12|667.12|665.42|0
1586311800000|2020-04-08 02:10:00|667.25|665.55|668.79|667.09|668.8|667.1|667.03|665.33|0
1586312100000|2020-04-08 02:15:00|668.78|667.08|668.18|666.48|669.02|667.32|667.99|666.29|0
1586312400000|2020-04-08 02:20:00|668.15|666.45|669.49|667.79|669.49|667.79|667.97|666.27|0
1586312700000|2020-04-08 02:25:00|669.52|667.82|668.87|667.17|669.59|667.89|668.21|666.51|0
1586313000000|2020-04-08 02:30:00|668.88|667.18|668.46|666.76|668.89|667.19|667.86|666.16|0
1586313300000|2020-04-08 02:35:00|668.43|666.73|667.59|665.89|668.88|667.18|667.59|665.89|0
1586313600000|2020-04-08 02:40:00|667.6|665.9|667.71|666.01|667.91|666.21|667.36|665.66|0
1586313900000|2020-04-08 02:45:00|667.74|666.04|667.83|666.13|668.47|666.77|667.59|665.89|0
1586314200000|2020-04-08 02:50:00|667.82|666.12|667.31|665.61|668.01|666.31|666.9|665.2|0
1586314500000|2020-04-08 02:55:00|667.3|665.6|665.9|664.2|667.41|665.71|665.88|664.18|0
1586314800000|2020-04-08 03:00:00|665.93|664.23|665.76|664.06|666.55|664.85|665.04|663.34|0
1586315100000|2020-04-08 03:05:00|665.73|664.03|666.67|664.97|667.07|665.37|665.23|663.53|0
1586315400000|2020-04-08 03:10:00|666.73|665.03|666.1|664.4|667.22|665.52|666.01|664.31|0
1586315700000|2020-04-08 03:15:00|666.11|664.41|666.5|664.8|666.63|664.93|665.77|664.07|0
1586316000000|2020-04-08 03:20:00|666.47|664.77|667.17|665.47|667.4|665.7|665.85|664.15|0
1586316300000|2020-04-08 03:25:00|667.18|665.48|666.76|665.06|667.63|665.93|666.53|664.83|0
1586316600000|2020-04-08 03:30:00|666.77|665.07|665.81|664.11|666.98|665.28|665.72|664.02|0
1586316900000|2020-04-08 03:35:00|665.84|664.14|667.36|665.66|667.68|665.98|665.84|664.14|0
1586317200000|2020-04-08 03:40:00|667.33|665.63|667.36|665.66|667.49|665.79|666.93|665.23|0
1586317500000|2020-04-08 03:45:00|667.39|665.69|667.1|665.4|667.9|666.2|667.1|665.4|0
1586317800000|2020-04-08 03:50:00|667.07|665.37|666.69|664.99|667.45|665.75|666.68|664.98|0
1586318100000|2020-04-08 03:55:00|666.72|665.02|667.67|665.97|667.9|666.2|666.57|664.87|0
1586318400000|2020-04-08 04:00:00|667.68|665.98|667.22|665.52|667.68|665.98|667.2|665.5|0
1586318700000|2020-04-08 04:05:00|667.25|665.55|667.21|665.51|667.32|665.62|666.77|665.07|0
1586319000000|2020-04-08 04:10:00|667.22|665.52|670.39|668.69|670.39|668.69|667.21|665.51|0
1586319300000|2020-04-08 04:15:00|670.36|668.66|670.64|668.94|670.74|669.04|669.74|668.04|0
1586319600000|2020-04-08 04:20:00|670.67|668.97|670.82|669.12|671.04|669.34|670.13|668.43|0
1586319900000|2020-04-08 04:25:00|670.81|669.11|670.25|668.55|671|669.3|670.15|668.45|0
1586320200000|2020-04-08 04:30:00|670.26|668.56|670.29|668.59|670.83|669.13|669.8|668.1|0
1586320500000|2020-04-08 04:35:00|670.3|668.6|670.41|668.71|670.84|669.14|669.96|668.26|0
1586320800000|2020-04-08 04:40:00|670.42|668.72|670.86|669.16|670.86|669.16|670.32|668.62|0
1586321100000|2020-04-08 04:45:00|670.85|669.15|670.9|669.2|671.31|669.61|670.64|668.94|0
1586321400000|2020-04-08 04:50:00|670.93|669.23|673.06|671.36|673.55|671.85|670.93|669.23|0
1586321700000|2020-04-08 04:55:00|673.05|671.35|673.32|671.62|673.74|672.04|672.72|671.02|0
1586322000000|2020-04-08 05:00:00|673.31|671.61|672.85|671.15|673.52|671.82|672.55|670.85|0
1586322300000|2020-04-08 05:05:00|672.86|671.16|675.51|673.81|675.51|673.81|672.85|671.15|0
1586322600000|2020-04-08 05:10:00|675.5|673.8|676.14|674.44|676.44|674.74|675.08|673.38|0
1586322900000|2020-04-08 05:15:00|676.2|674.5|675.81|674.11|677.39|675.69|675.56|673.86|0
1586323200000|2020-04-08 05:20:00|675.8|674.1|674.86|673.16|675.93|674.23|674.85|673.15|0
1586323500000|2020-04-08 05:25:00|674.85|673.15|675.1|673.4|675.34|673.64|674.44|672.74|0
1586323800000|2020-04-08 05:30:00|675.09|673.39|674.19|672.49|675.1|673.4|673.99|672.29|0
1586324100000|2020-04-08 05:35:00|674.18|672.48|673.16|671.46|674.51|672.81|673.1|671.4|0
1586324400000|2020-04-08 05:40:00|673.19|671.49|674.03|672.33|674.13|672.43|673.03|671.33|0
1586324700000|2020-04-08 05:45:00|674.04|672.34|674.95|673.25|675.17|673.47|673.57|671.87|0
1586325000000|2020-04-08 05:50:00|675.01|673.31|674.72|673.02|676.5|674.8|674.44|672.74|0
1586325300000|2020-04-08 05:55:00|674.73|673.03|673.48|671.78|674.73|673.03|672.61|670.91|0
1586325600000|2020-04-08 06:00:00|673.5|671.8|667.51|665.81|674.01|672.31|666.23|664.53|0
1586325900000|2020-04-08 06:05:00|667.5|665.8|666.23|664.53|668.12|666.42|665.52|663.82|0
1586326200000|2020-04-08 06:10:00|666.26|664.56|666.31|664.61|667.15|665.45|665.72|664.02|0
1586326500000|2020-04-08 06:15:00|666.3|664.6|665.56|663.86|666.7|665|664.22|662.52|0
1586326800000|2020-04-08 06:20:00|665.55|663.85|665.08|663.38|665.77|664.07|664.04|662.34|0
1586327100000|2020-04-08 06:25:00|665.09|663.39|665.01|663.31|665.5|663.8|663.9|662.2|0
1586327400000|2020-04-08 06:30:00|665.02|663.32|666.57|664.87|667.75|666.05|664.78|663.08|0
1586327700000|2020-04-08 06:35:00|666.6|664.9|664.38|662.68|667.02|665.32|663.66|661.96|0
1586328000000|2020-04-08 06:40:00|664.32|662.62|666|664.3|666.19|664.49|663.86|662.16|0
1586328300000|2020-04-08 06:45:00|666.13|664.43|666.46|664.76|667.05|665.35|665.76|664.06|0
1586328600000|2020-04-08 06:50:00|666.44|664.74|666.58|664.88|666.61|664.91|665.55|663.85|0
1586328900000|2020-04-08 06:55:00|666.59|664.89|671.19|669.49|671.2|669.5|666.38|664.68|0
1586329200000|2020-04-08 07:00:00|671.2|669.5|673.02|671.32|675.22|673.52|670.39|668.69|72
1586329500000|2020-04-08 07:05:00|673.62|671.42|671.52|669.62|673.62|672.32|670.42|669.62|400
1586329800000|2020-04-08 07:10:00|671.62|670.12|670.92|669.62|671.92|670.12|670.42|669.62|576
1586330100000|2020-04-08 07:15:00|671.52|670.22|671.82|671.02|672.22|671.32|671.52|670.22|62
1586330400000|2020-04-08 07:20:00|671.72|670.32|670.22|668.42|671.72|670.32|669.92|667.82|683
1586330700000|2020-04-08 07:25:00|670.32|668.52|669.72|667.92|670.32|669.22|669.32|667.92|347
1586331000000|2020-04-08 07:30:00|669.62|667.82|667.32|666.02|669.62|667.82|667.32|665.92|40
1586331300000|2020-04-08 07:35:00|667.22|666.12|669.82|668.72|669.82|668.92|666.42|665.12|50
1586331600000|2020-04-08 07:40:00|669.84|668.74|669.74|667.84|671.54|669.64|669.74|667.84|8
1586331900000|2020-04-08 07:45:00|669.64|667.94|669.14|667.24|669.94|668.14|668.44|666.54|7
1586332200000|2020-04-08 07:50:00|669.54|667.14|671.74|669.74|672.04|670.14|669.54|667.14|10
1586332500000|2020-04-08 07:55:00|671.84|669.84|671.64|669.74|671.84|669.84|670.74|669.24|1
1586332800000|2020-04-08 08:00:00|671.74|670.04|672.14|670.84|672.14|670.94|671.64|669.84|4
1586333100000|2020-04-08 08:05:00|672.04|670.94|672.14|670.64|672.14|671.24|671.34|670.34|13
1586333400000|2020-04-08 08:10:00|672.04|670.34|672.54|671.64|673.04|671.94|671.34|670.34|30
1586333700000|2020-04-08 08:15:00|672.64|671.74|671.04|670.14|672.64|671.74|671.04|669.94|32
1586334000000|2020-04-08 08:20:00|671.34|670.24|670.64|669.64|672.74|671.04|670.34|669.34|213
1586334300000|2020-04-08 08:25:00|670.54|669.54|670.14|669.04|670.64|669.84|670.14|668.74|86
1586334600000|2020-04-08 08:30:00|670.04|668.84|670.34|668.74|670.34|669.24|669.74|668.74|21
1586334900000|2020-04-08 08:35:00|670.24|668.84|669.34|668.24|670.24|668.84|668.84|667.14|83
1586335200000|2020-04-08 08:40:00|669.44|668.34|669.34|668.54|669.44|668.64|668.94|667.44|63
1586335500000|2020-04-08 08:45:00|669.84|668.44|669.24|667.64|670.34|668.74|669.14|667.34|34
1586335800000|2020-04-08 08:50:00|669.64|667.74|669.04|667.24|669.64|668.14|668.44|667.04|22
1586336100000|2020-04-08 08:55:00|668.34|667.34|667.74|666.64|668.34|667.44|667.74|666.44|40
1586336400000|2020-04-08 09:00:00|667.64|666.54|667.24|666.34|667.64|666.94|667.24|665.94|117
1586336700000|2020-04-08 09:05:00|667.14|666.14|667.34|665.84|667.34|666.54|667.14|665.84|77
1586337000000|2020-04-08 09:10:00|666.54|665.54|667.34|665.94|667.34|666.54|666.54|665.54|6
1586337300000|2020-04-08 09:15:00|667.24|665.84|667.14|665.84|667.24|666.34|666.64|664.94|19
1586337600000|2020-04-08 09:20:00|667.34|665.74|667.34|666.44|667.34|666.54|667.34|665.74|13
1586337900000|2020-04-08 09:25:00|668.14|666.34|668.54|667.44|668.54|667.54|667.34|666.24|337
1586338200000|2020-04-08 09:30:00|668.64|667.34|667.04|665.64|668.64|667.84|667.04|665.54|29
1586338500000|2020-04-08 09:35:00|666.84|665.54|666.34|665.34|666.84|666.14|666.34|665.14|182
1586338800000|2020-04-08 09:40:00|666.54|665.44|667.34|666.54|668.34|666.54|666.34|665.14|141
1586339100000|2020-04-08 09:45:00|667.24|666.44|667.94|666.34|668.24|666.94|667.24|665.64|67
1586339400000|2020-04-08 09:50:00|667.84|666.24|666.54|665.24|667.84|666.24|666.54|665.14|8
1586339700000|2020-04-08 09:55:00|666.34|665.34|666.84|665.84|666.84|665.84|666.34|664.64|152
1586340000000|2020-04-08 10:00:00|667.04|665.94|667.54|665.94|667.54|666.44|667.04|665.84|125
1586340300000|2020-04-08 10:05:00|667.84|666.04|667.84|666.74|667.84|667.04|667.84|665.94|27
1586340600000|2020-04-08 10:10:00|668.14|667.04|668.14|667.34|668.14|667.34|668.14|666.64|27
1586340900000|2020-04-08 10:15:00|668.84|666.94|669.14|667.74|669.14|667.74|668.44|666.74|47
1586341200000|2020-04-08 10:20:00|669.04|667.84|668.54|666.84|669.24|668.34|668.34|666.84|13
1586341500000|2020-04-08 10:25:00|668.44|666.94|668.74|667.34|669.04|667.54|668.24|666.64|14
1586341800000|2020-04-08 10:30:00|669.04|667.24|668.94|667.94|669.24|668.14|668.64|667.04|18
1586342100000|2020-04-08 10:35:00|669.04|668.14|668.84|667.44|669.04|668.14|668.54|667.44|17
1586342400000|2020-04-08 10:40:00|668.94|667.04|669.04|667.44|669.04|667.54|668.44|667.04|26
1586342700000|2020-04-08 10:45:00|669.14|667.54|669.34|668.44|670.44|668.84|669.14|667.54|131
1586343000000|2020-04-08 10:50:00|669.24|668.34|669.79|668.09|669.79|668.44|669.04|667.54|36
1586343300000|2020-04-08 10:55:00|669.8|668.1|670.11|668.41|670.33|668.63|669.15|667.45|67
1586343600000|2020-04-08 11:00:00|670.1|668.4|669.84|668.14|670.31|668.61|669.21|667.51|0
1586343900000|2020-04-08 11:05:00|669.85|668.15|670.48|668.78|670.71|669.01|669.63|667.93|400
1586344200000|2020-04-08 11:10:00|670.47|668.77|672.15|670.45|672.64|670.94|670.27|668.57|1012
1586344500000|2020-04-08 11:15:00|672.12|670.42|671.88|670.18|672.51|670.81|671.61|669.91|0
1586344800000|2020-04-08 11:20:00|671.89|670.19|672.07|670.37|672.59|670.89|671.48|669.78|50
1586345100000|2020-04-08 11:25:00|671.93|670.23|670.85|669.15|672.14|670.44|670.82|669.12|0
1586345400000|2020-04-08 11:30:00|670.84|669.14|670.75|669.05|671.04|669.34|670.13|668.43|0
1586345700000|2020-04-08 11:35:00|670.76|669.06|670.61|668.91|671.43|669.73|670.52|668.82|0
1586346000000|2020-04-08 11:40:00|670.52|668.82|669.82|668.12|670.95|669.25|669.59|667.89|0
1586346300000|2020-04-08 11:45:00|669.83|668.13|670.25|668.55|670.28|668.58|669.57|667.87|0
1586346600000|2020-04-08 11:50:00|670.24|668.54|670.92|669.22|671.18|669.48|670.04|668.34|0
1586346900000|2020-04-08 11:55:00|670.93|669.23|671.48|669.78|671.65|669.95|670.72|669.02|0
1586347200000|2020-04-08 12:00:00|671.47|669.77|672|670.3|672.21|670.51|670.81|669.11|0
1586347500000|2020-04-08 12:05:00|672.01|670.31|672.68|670.98|673.13|671.43|671.99|670.29|0
1586347800000|2020-04-08 12:10:00|672.69|670.99|673.37|671.67|673.4|671.7|672.46|670.76|0
1586348100000|2020-04-08 12:15:00|673.36|671.66|672.96|671.26|673.37|671.67|672.09|670.39|0
1586348400000|2020-04-08 12:20:00|672.95|671.25|672.83|671.13|673.71|672.01|672.83|671.13|0
1586348700000|2020-04-08 12:25:00|672.76|671.06|672.28|670.58|673.32|671.62|672.05|670.35|0
1586349000000|2020-04-08 12:30:00|672.29|670.59|672.69|670.99|673.34|671.64|672.28|670.58|0
1586349300000|2020-04-08 12:35:00|672.68|670.98|671.81|670.11|672.7|671|671.16|669.46|0
1586349600000|2020-04-08 12:40:00|671.82|670.12|672.55|670.85|672.55|670.85|671.6|669.9|0
1586349900000|2020-04-08 12:45:00|672.56|670.86|672.79|671.09|673.23|671.53|672.15|670.45|0
1586350200000|2020-04-08 12:50:00|672.8|671.1|671.77|670.07|673|671.3|671.75|670.05|0
1586350500000|2020-04-08 12:55:00|671.78|670.08|672.86|671.16|672.87|671.17|671.5|669.8|0
1586350800000|2020-04-08 13:00:00|672.8|671.1|673.39|671.69|673.62|671.92|672.65|670.95|0
1586351100000|2020-04-08 13:05:00|673.38|671.68|673.84|672.14|674.73|673.03|672.96|671.26|0
1586351400000|2020-04-08 13:10:00|673.83|672.13|673.83|672.13|674.05|672.35|673.38|671.68|0
1586351700000|2020-04-08 13:15:00|673.84|672.14|674.28|672.58|674.95|673.25|673.6|671.9|0
1586352000000|2020-04-08 13:20:00|674.27|672.57|674.49|672.79|674.68|672.98|673.81|672.11|0
1586352300000|2020-04-08 13:25:00|674.5|672.8|673.62|671.92|675.17|673.47|673.62|671.92|0
1586352600000|2020-04-08 13:30:00|673.63|671.93|673.22|671.52|675.47|673.77|672.1|670.4|0
1586352900000|2020-04-08 13:35:00|673.16|671.46|672.57|670.87|673.69|671.99|671.19|669.49|0
1586353200000|2020-04-08 13:40:00|672.58|670.88|672.27|670.57|673.86|672.16|671.99|670.29|0
1586353500000|2020-04-08 13:45:00|672.28|670.58|670.86|669.16|672.95|671.25|670.85|669.15|0
1586353800000|2020-04-08 13:50:00|670.92|669.22|669.67|667.97|671.33|669.63|669.64|667.94|0
1586354100000|2020-04-08 13:55:00|669.66|667.96|668.36|666.66|670.12|668.42|668.3|666.6|0
1586354400000|2020-04-08 14:00:00|668.37|666.67|668.49|666.79|670.08|668.38|668.36|666.66|0
1586354700000|2020-04-08 14:05:00|668.5|666.8|667.55|665.85|669.38|667.68|666.89|665.19|0
1586355000000|2020-04-08 14:10:00|667.56|665.86|668.93|667.23|669.37|667.67|667.56|665.86|0
1586355300000|2020-04-08 14:15:00|668.94|667.24|670.32|668.62|670.32|668.62|668.48|666.78|0
1586355600000|2020-04-08 14:20:00|670.33|668.63|669.59|667.89|670.33|668.63|669.39|667.69|0
1586355900000|2020-04-08 14:25:00|669.53|667.83|670.88|669.18|670.88|669.18|669.23|667.53|0
1586356200000|2020-04-08 14:30:00|671.02|669.32|670.91|669.21|671.14|669.44|669.74|668.04|0
1586356500000|2020-04-08 14:35:00|670.93|669.23|670.01|668.31|670.94|669.24|669.81|668.11|0
1586356800000|2020-04-08 14:40:00|669.98|668.28|668.55|666.85|670.52|668.82|668.12|666.42|0
1586357100000|2020-04-08 14:45:00|668.57|666.87|669.93|668.23|670.08|668.38|668.57|666.87|0
1586357400000|2020-04-08 14:50:00|669.94|668.24|670.79|669.09|671.65|669.95|669.94|668.24|0
1586357700000|2020-04-08 14:55:00|670.73|669.03|672.28|670.58|672.31|670.61|669.95|668.25|0
1586358000000|2020-04-08 15:00:00|672.29|670.59|671.03|669.33|672.54|670.84|671.02|669.32|0
1586358300000|2020-04-08 15:05:00|671.04|669.34|671.05|669.35|671.71|670.01|670.37|668.67|0
1586358600000|2020-04-08 15:10:00|671.06|669.36|672.77|671.07|673.1|671.4|671.06|669.36|0
1586358900000|2020-04-08 15:15:00|672.74|671.04|672.95|671.25|673.77|672.07|672.42|670.72|0
1586359200000|2020-04-08 15:20:00|672.94|671.24|673.59|671.89|674.3|672.6|672.94|671.24|0
1586359500000|2020-04-08 15:25:00|673.65|671.95|675.46|673.76|675.5|673.8|673.65|671.95|0
1586359800000|2020-04-08 15:30:00|675.52|673.82|677.01|675.31|677.04|675.34|675.08|673.38|0
1586360100000|2020-04-08 15:35:00|677.02|675.32|678.12|676.42|678.35|676.65|676.79|675.09|0
1586360400000|2020-04-08 15:40:00|678.13|676.43|677.68|675.98|678.56|676.86|677.67|675.97|0
1586360700000|2020-04-08 15:45:00|677.67|675.97|678.29|676.59|678.75|677.05|677.47|675.77|0
1586361000000|2020-04-08 15:50:00|678.3|676.6|677.38|675.68|678.3|676.6|677.34|675.64|0
1586361300000|2020-04-08 15:55:00|677.39|675.69|677.54|675.84|678.47|676.77|677.32|675.62|0
1586361600000|2020-04-08 16:00:00|677.55|675.85|677.98|676.28|677.98|676.28|676.85|675.15|0
1586361900000|2020-04-08 16:05:00|677.97|676.27|677.51|675.81|678.39|676.69|677.29|675.59|0
1586362200000|2020-04-08 16:10:00|677.52|675.82|676.59|674.89|677.54|675.84|676.08|674.38|0
1586362500000|2020-04-08 16:15:00|676.6|674.9|677.97|676.27|678.01|676.31|676.6|674.9|0
1586362800000|2020-04-08 16:20:00|677.96|676.26|677.82|676.12|678.03|676.33|677.53|675.83|0
1586363100000|2020-04-08 16:25:00|677.83|676.13|676.47|674.77|678.01|676.31|676.46|674.76|0
1586363400000|2020-04-08 16:30:00|676.48|674.78|676.77|675.07|676.96|675.26|676.3|674.6|0
1586363700000|2020-04-08 16:35:00|676.8|675.1|678.13|676.43|678.13|676.43|675.25|673.55|0
1586364000000|2020-04-08 16:40:00|678.12|676.42|677.5|675.8|678.19|676.49|677.03|675.33|0
1586364300000|2020-04-08 16:45:00|677.51|675.81|677.01|675.31|677.82|676.12|676.89|675.19|0
1586364600000|2020-04-08 16:50:00|677.04|675.34|677.05|675.35|677.73|676.03|676.57|674.87|0
1586364900000|2020-04-08 16:55:00|677.04|675.34|677.21|675.51|677.45|675.75|676.35|674.65|0
1586365200000|2020-04-08 17:00:00|677.22|675.52|677.71|676.01|678.05|676.35|676.52|674.82|0
1586365500000|2020-04-08 17:05:00|677.61|675.91|677.47|675.77|678.3|676.6|677.13|675.43|0
1586365800000|2020-04-08 17:10:00|677.44|675.74|678.01|676.31|678.03|676.33|676.89|675.19|0
1586366100000|2020-04-08 17:15:00|678.03|676.33|678.07|676.37|678.27|676.57|677.78|676.08|0
1586366400000|2020-04-08 17:20:00|678.06|676.36|677.95|676.25|678.34|676.64|677.63|675.93|0
1586366700000|2020-04-08 17:25:00|677.94|676.24|677.19|675.49|678.17|676.47|677.16|675.46|0
1586367000000|2020-04-08 17:30:00|677.2|675.5|676.68|674.98|677.53|675.83|676.43|674.73|0
1586367300000|2020-04-08 17:35:00|676.67|674.97|675.76|674.06|676.87|675.17|675.53|673.83|0
1586367600000|2020-04-08 17:40:00|675.79|674.09|675.15|673.45|676.25|674.55|674.93|673.23|0
1586367900000|2020-04-08 17:45:00|675.16|673.46|675.59|673.89|676.28|674.58|675.14|673.44|0
1586368200000|2020-04-08 17:50:00|675.6|673.9|676.04|674.34|676.28|674.58|675.59|673.89|0
1586368500000|2020-04-08 17:55:00|676.03|674.33|674.73|673.03|676.04|674.34|674.51|672.81|0
1586368800000|2020-04-08 18:00:00|674.74|673.04|676.7|675|676.94|675.24|674.7|673|0
1586369100000|2020-04-08 18:05:00|676.71|675.01|677.25|675.55|677.26|675.56|676.09|674.39|0
1586369400000|2020-04-08 18:10:00|677.24|675.54|676.63|674.93|677.49|675.79|676.42|674.72|0
1586369700000|2020-04-08 18:15:00|676.64|674.94|677.53|675.83|677.76|676.06|676.64|674.94|0
1586370000000|2020-04-08 18:20:00|677.54|675.84|678.92|677.22|678.92|677.22|677.06|675.36|0
1586370300000|2020-04-08 18:25:00|678.91|677.21|679.29|677.59|679.34|677.64|678.66|676.96|0
1586370600000|2020-04-08 18:30:00|679.3|677.6|679.51|677.81|679.84|678.14|678.89|677.19|0
1586370900000|2020-04-08 18:35:00|679.38|677.68|680.51|678.81|680.54|678.84|679.34|677.64|0
1586371200000|2020-04-08 18:40:00|680.52|678.82|680.34|678.64|681.05|679.35|680.3|678.6|0
1586371500000|2020-04-08 18:45:00|680.35|678.65|679.27|677.57|680.82|679.12|679.24|677.54|0
1586371800000|2020-04-08 18:50:00|679.28|677.58|680.65|678.95|680.66|678.96|679.27|677.57|0
1586372100000|2020-04-08 18:55:00|680.66|678.96|680.87|679.17|680.87|679.17|680.17|678.47|0
1586372400000|2020-04-08 19:00:00|680.85|679.15|681.33|679.63|681.54|679.84|680.19|678.49|0
1586372700000|2020-04-08 19:05:00|681.36|679.66|681.75|680.05|681.98|680.28|680.85|679.15|0
1586373000000|2020-04-08 19:10:00|681.72|680.02|680.19|678.49|681.78|680.08|680.19|678.49|0
1586373300000|2020-04-08 19:15:00|680.2|678.5|680.87|679.17|681.23|679.53|680.19|678.49|0
1586373600000|2020-04-08 19:20:00|680.88|679.18|679.53|677.83|681.12|679.42|679.31|677.61|0
1586373900000|2020-04-08 19:25:00|679.59|677.89|680.67|678.97|680.89|679.19|679.59|677.89|0
1586374200000|2020-04-08 19:30:00|680.68|678.98|679.81|678.11|682.27|680.57|679.38|677.68|0
1586374500000|2020-04-08 19:35:00|679.78|678.08|679.5|677.8|680.04|678.34|678.61|676.91|0
1586374800000|2020-04-08 19:40:00|679.49|677.79|679.16|677.46|679.59|677.89|677.68|675.98|0
1586375100000|2020-04-08 19:45:00|679.14|677.44|679.26|677.56|679.64|677.94|678.49|676.79|0
1586375400000|2020-04-08 19:50:00|679.43|677.73|680.98|679.28|682.08|680.38|679.43|677.73|0
1586375700000|2020-04-08 19:55:00|680.97|679.27|679.96|678.26|680.99|679.29|679.32|677.62|0
1586376000000|2020-04-08 20:00:00|679.98|678.28|680.15|678.45|680.8|679.1|679.49|677.79|0
1586376300000|2020-04-08 20:05:00|680.14|678.44|680.1|678.4|680.56|678.86|679.89|678.19|0
1586376600000|2020-04-08 20:10:00|680.04|678.34|679.39|677.69|680.17|678.47|679.19|677.49|0
1586376900000|2020-04-08 20:15:00|679.4|677.7|679.52|677.82|679.58|677.88|679.4|677.7|0
1586377200000|2020-04-08 20:20:00|679.54|677.84|679.44|677.74|679.6|677.9|679.44|677.74|0
1586377500000|2020-04-08 20:25:00|679.45|677.75|678.96|677.26|679.45|677.75|678.92|677.22|0
1586377800000|2020-04-08 20:30:00|678.94|677.24|679.52|677.82|679.58|677.88|678.82|677.12|0
1586378100000|2020-04-08 20:35:00|679.53|677.83|679.36|677.66|679.62|677.92|679.27|677.57|0
1586378400000|2020-04-08 20:40:00|679.35|677.65|679.97|678.27|680.13|678.43|679.32|677.62|0
1586378700000|2020-04-08 20:45:00|679.93|678.23|679.52|677.82|680.04|678.34|679.21|677.51|0
1586379000000|2020-04-08 20:50:00|679.53|677.83|679.47|677.77|679.57|677.87|679.06|677.36|0
1586379300000|2020-04-08 20:55:00|679.46|677.76|679.7|678|679.73|678.03|679.12|677.42|0
1586379600000|2020-04-08 21:00:00|679.57|677.87|679.55|677.85|679.61|677.91|679.48|677.78|0
1586379900000|2020-04-08 21:05:00|679.57|677.87|679.48|677.78|679.61|677.91|679.48|677.78|0
1586380200000|2020-04-08 21:10:00|679.5|677.8|679.41|677.71|679.55|677.85|679.41|677.71|0
1586380500000|2020-04-08 21:15:00|679.43|677.73|679.41|677.71|679.45|677.75|679.3|677.6|0
1586380800000|2020-04-08 21:20:00|679.46|677.76|679.38|677.68|679.46|677.76|679.32|677.62|0
1586381100000|2020-04-08 21:25:00|679.41|677.71|679.41|677.71|679.43|677.73|679.34|677.64|0
1586381400000|2020-04-08 21:30:00|679.39|677.69|679.32|677.62|679.41|677.71|679.32|677.62|0
1586381700000|2020-04-08 21:35:00|679.39|677.69|679.18|677.48|679.45|677.75|679.18|677.48|0
1586382000000|2020-04-08 21:40:00|679.27|677.57|679.2|677.5|679.27|677.57|679.07|677.37|0
1586382300000|2020-04-08 21:45:00|679.22|677.52|679.32|677.62|679.34|677.64|679.2|677.5|0
1586382600000|2020-04-08 21:50:00|679.3|677.6|679.3|677.6|679.32|677.62|679.29|677.59|0
1586382900000|2020-04-08 21:55:00|679.32|677.62|679.3|677.6|679.32|677.62|679.25|677.55|0
1586383200000|2020-04-08 22:00:00|679.24|677.54|677.95|676.25|679.24|677.54|677.34|675.64|0
1586383500000|2020-04-08 22:05:00|677.94|676.24|678.62|676.92|678.95|677.25|677.77|676.07|0
1586383800000|2020-04-08 22:10:00|678.61|676.91|678.79|677.09|678.88|677.18|678.49|676.79|0
1586384100000|2020-04-08 22:15:00|678.75|677.05|678.56|676.86|679.04|677.34|678.51|676.81|0
1586384400000|2020-04-08 22:20:00|678.55|676.85|678.64|676.94|679.16|677.46|678.51|676.81|0
1586384700000|2020-04-08 22:25:00|678.66|676.96|678.05|676.35|678.71|677.01|677.92|676.22|0
1586385000000|2020-04-08 22:30:00|678.06|676.36|678.16|676.46|678.16|676.46|677.75|676.05|0
1586385300000|2020-04-08 22:35:00|678.18|676.48|678.25|676.55|678.4|676.7|677.85|676.15|0
1586385600000|2020-04-08 22:40:00|678.23|676.53|677.9|676.2|678.25|676.55|677.59|675.89|0
1586385900000|2020-04-08 22:45:00|677.92|676.22|678.16|676.46|678.31|676.61|677.9|676.2|0
1586386200000|2020-04-08 22:50:00|678.15|676.45|678.05|676.35|678.23|676.53|677.75|676.05|0
1586386500000|2020-04-08 22:55:00|678.03|676.33|678.25|676.55|678.4|676.7|678.01|676.31|0
1586386800000|2020-04-08 23:00:00|678.24|676.54|678.01|676.31|678.24|676.54|677.62|675.92|0
1586387100000|2020-04-08 23:05:00|678|676.3|678.62|676.92|678.64|676.94|677.94|676.24|0
1586387400000|2020-04-08 23:10:00|678.6|676.9|679.34|677.64|679.53|677.83|678.49|676.79|0
1586387700000|2020-04-08 23:15:00|679.33|677.63|679.73|678.03|679.85|678.15|679.27|677.57|0
1586388000000|2020-04-08 23:20:00|679.74|678.04|680.58|678.88|680.75|679.05|679.68|677.98|0
1586388300000|2020-04-08 23:25:00|680.56|678.86|680.89|679.19|680.95|679.25|680.03|678.33|0
1586388600000|2020-04-08 23:30:00|680.9|679.2|680.51|678.81|681.56|679.86|680.49|678.79|0
1586388900000|2020-04-08 23:35:00|680.49|678.79|680.06|678.36|680.67|678.97|679.97|678.27|0
1586389200000|2020-04-08 23:40:00|680.08|678.38|680.52|678.82|680.58|678.88|679.77|678.07|0
1586389500000|2020-04-08 23:45:00|680.54|678.84|680.89|679.19|681.02|679.32|680.28|678.58|0
1586389800000|2020-04-08 23:50:00|680.88|679.18|681.45|679.75|681.45|679.75|680.6|678.9|0
1586390100000|2020-04-08 23:55:00|681.46|679.76|681.05|679.35|681.72|680.02|680.96|679.26|0
1586390400000|2020-04-09 00:00:00|681.06|679.36|680.68|678.98|681.16|679.46|680.44|678.74|0
1586390700000|2020-04-09 00:05:00|680.7|679|681.03|679.33|681.29|679.59|680.29|678.59|0
1586391000000|2020-04-09 00:10:00|681.04|679.34|680.95|679.25|681.47|679.77|680.9|679.2|0
1586391300000|2020-04-09 00:15:00|680.96|679.26|680.7|679|681.44|679.74|680.69|678.99|0
1586391600000|2020-04-09 00:20:00|680.73|679.03|680.44|678.74|681.74|680.04|680.24|678.54|0
1586391900000|2020-04-09 00:25:00|680.45|678.75|681.11|679.41|681.11|679.41|680.03|678.33|0
1586392200000|2020-04-09 00:30:00|681.1|679.4|680.77|679.07|681.11|679.41|680.25|678.55|0
1586392500000|2020-04-09 00:35:00|680.74|679.04|681.54|679.84|681.96|680.26|680.22|678.52|0
1586392800000|2020-04-09 00:40:00|681.53|679.83|681.74|680.04|682.17|680.47|681.53|679.83|0
1586393100000|2020-04-09 00:45:00|681.75|680.05|681.52|679.82|681.75|680.05|681|679.3|0
1586393400000|2020-04-09 00:50:00|681.53|679.83|681.33|679.63|682.18|680.48|681.22|679.52|0
1586393700000|2020-04-09 00:55:00|681.36|679.66|680.5|678.8|681.56|679.86|680.18|678.48|0
1586394000000|2020-04-09 01:00:00|680.51|678.81|681|679.3|681.53|679.83|680.29|678.59|0
1586394300000|2020-04-09 01:05:00|680.99|679.29|681.3|679.6|681.52|679.82|680.67|678.97|0
1586394600000|2020-04-09 01:10:00|681.31|679.61|681.3|679.6|681.96|680.26|681.09|679.39|0
1586394900000|2020-04-09 01:15:00|681.31|679.61|680.84|679.14|681.31|679.61|680.62|678.92|0
1586395200000|2020-04-09 01:20:00|680.83|679.13|680.43|678.73|680.84|679.14|680.22|678.52|0
1586395500000|2020-04-09 01:25:00|680.44|678.74|680.84|679.14|681.07|679.37|680.32|678.62|0
1586395800000|2020-04-09 01:30:00|680.83|679.13|678.66|676.96|680.83|679.13|678.66|676.96|0
1586396100000|2020-04-09 01:35:00|678.67|676.97|678.06|676.36|679.47|677.77|677.54|675.84|0
1586396400000|2020-04-09 01:40:00|678.09|676.39|678.36|676.66|678.61|676.91|677.74|676.04|0
1586396700000|2020-04-09 01:45:00|678.37|676.67|678.82|677.12|679.02|677.32|677.92|676.22|0
1586397000000|2020-04-09 01:50:00|678.85|677.15|679.05|677.35|679.05|677.35|678.05|676.35|0
1586397300000|2020-04-09 01:55:00|679.06|677.36|678.59|676.89|679.49|677.79|678.28|676.58|0
1586397600000|2020-04-09 02:00:00|678.6|676.9|678.49|676.79|679.16|677.46|678.06|676.36|0
1586397900000|2020-04-09 02:05:00|678.52|676.82|679.66|677.96|679.66|677.96|678.52|676.82|0
1586398200000|2020-04-09 02:10:00|679.67|677.97|679.87|678.17|680.32|678.62|679.33|677.63|0
1586398500000|2020-04-09 02:15:00|679.9|678.2|679.69|677.99|680.23|678.53|679.25|677.55|0
1586398800000|2020-04-09 02:20:00|679.7|678|679.44|677.74|680.01|678.31|679.43|677.73|0
1586399100000|2020-04-09 02:25:00|679.43|677.73|679.32|677.62|679.45|677.75|679.19|677.49|0
1586399400000|2020-04-09 02:30:00|679.35|677.65|678.65|676.95|679.41|677.71|678.32|676.62|0
1586399700000|2020-04-09 02:35:00|678.62|676.92|678.57|676.87|678.89|677.19|678.17|676.47|0
1586400000000|2020-04-09 02:40:00|678.56|676.86|677.45|675.75|678.57|676.87|677.33|675.63|0
1586400300000|2020-04-09 02:45:00|677.48|675.78|677.92|676.22|678.21|676.51|677.3|675.6|0
1586400600000|2020-04-09 02:50:00|677.93|676.23|677.87|676.17|678.28|676.58|677.64|675.94|0
1586400900000|2020-04-09 02:55:00|677.86|676.16|678.39|676.69|678.4|676.7|677.65|675.95|0
1586401200000|2020-04-09 03:00:00|678.36|676.66|677.73|676.03|678.52|676.82|677.64|675.94|0
1586401500000|2020-04-09 03:05:00|677.72|676.02|677.96|676.26|678.29|676.59|677.63|675.93|0
1586401800000|2020-04-09 03:10:00|677.99|676.29|678.39|676.69|678.69|676.99|677.64|675.94|0
1586402100000|2020-04-09 03:15:00|678.42|676.72|678.27|676.57|678.49|676.79|677.85|676.15|0
1586402400000|2020-04-09 03:20:00|678.28|676.58|678.72|677.02|678.94|677.24|678.26|676.56|0
1586402700000|2020-04-09 03:25:00|678.73|677.03|679.19|677.49|679.6|677.9|678.71|677.01|0
1586403000000|2020-04-09 03:30:00|679.22|677.52|679.6|677.9|679.93|678.23|678.76|677.06|0
1586403300000|2020-04-09 03:35:00|679.59|677.89|679.17|677.47|679.62|677.92|679.17|677.47|0
1586403600000|2020-04-09 03:40:00|679.18|677.48|679.07|677.37|679.4|677.7|678.73|677.03|0
1586403900000|2020-04-09 03:45:00|679.06|677.36|680.37|678.67|680.37|678.67|678.75|677.05|0
1586404200000|2020-04-09 03:50:00|680.38|678.68|679.63|677.93|680.47|678.77|679.63|677.93|0
1586404500000|2020-04-09 03:55:00|679.64|677.94|680.05|678.35|680.06|678.36|679.62|677.92|0
1586404800000|2020-04-09 04:00:00|680.06|678.36|680.28|678.58|680.48|678.78|679.84|678.14|0
1586405100000|2020-04-09 04:05:00|680.25|678.55|679.32|677.62|680.25|678.55|679.01|677.31|0
1586405400000|2020-04-09 04:10:00|679.31|677.61|679.31|677.61|679.85|678.15|678.98|677.28|0
1586405700000|2020-04-09 04:15:00|679.34|677.64|679.24|677.54|679.66|677.96|678.99|677.29|0
1586406000000|2020-04-09 04:20:00|679.34|677.64|678.79|677.09|679.47|677.77|678.36|676.66|0
1586406300000|2020-04-09 04:25:00|678.78|677.08|679.11|677.41|679.12|677.42|678.37|676.67|0
1586406600000|2020-04-09 04:30:00|679.08|677.38|680.12|678.42|680.36|678.66|679.01|677.31|0
1586406900000|2020-04-09 04:35:00|680.09|678.39|679.57|677.87|680.25|678.55|679.34|677.64|0
1586407200000|2020-04-09 04:40:00|679.6|677.9|680.43|678.73|680.88|679.18|679.56|677.86|0
1586407500000|2020-04-09 04:45:00|680.46|678.76|679.59|677.89|680.53|678.83|679.58|677.88|0
1586407800000|2020-04-09 04:50:00|679.6|677.9|680.42|678.72|680.44|678.74|679.49|677.79|0
1586408100000|2020-04-09 04:55:00|680.41|678.71|680.98|679.28|681.1|679.4|679.98|678.28|0
1586408400000|2020-04-09 05:00:00|681.01|679.31|681|679.3|681.09|679.39|680.21|678.51|0
1586408700000|2020-04-09 05:05:00|680.99|679.29|679.93|678.23|681.01|679.31|679.92|678.22|0
1586409000000|2020-04-09 05:10:00|679.96|678.26|680.33|678.63|681.03|679.33|679.93|678.23|0
1586409300000|2020-04-09 05:15:00|680.23|678.53|680.02|678.32|680.42|678.72|679.86|678.16|0
1586409600000|2020-04-09 05:20:00|680.01|678.31|679.74|678.04|680.08|678.38|679.44|677.74|0
1586409900000|2020-04-09 05:25:00|679.77|678.07|680.52|678.82|680.73|679.03|679.77|678.07|0
1586410200000|2020-04-09 05:30:00|680.53|678.83|680.92|679.22|681.15|679.45|679.63|677.93|0
1586410500000|2020-04-09 05:35:00|680.91|679.21|681.22|679.52|681.34|679.64|680.67|678.97|0
1586410800000|2020-04-09 05:40:00|681.19|679.49|681.96|680.26|682.39|680.69|681.09|679.39|0
1586411100000|2020-04-09 05:45:00|681.97|680.27|681.78|680.08|682.33|680.63|681.56|679.86|0
1586411400000|2020-04-09 05:50:00|681.79|680.09|680.28|678.58|681.79|680.09|679.47|677.77|0
1586411700000|2020-04-09 05:55:00|680.29|678.59|680.45|678.75|680.94|679.24|680.08|678.38|0
1586412000000|2020-04-09 06:00:00|680.32|678.62|682.07|680.37|682.68|680.98|680.32|678.62|0
1586412300000|2020-04-09 06:05:00|682.06|680.36|681.93|680.23|682.53|680.83|681.42|679.72|0
1586412600000|2020-04-09 06:10:00|681.92|680.22|682.11|680.41|682.54|680.84|681.8|680.1|0
1586412900000|2020-04-09 06:15:00|682.05|680.35|682.75|681.05|682.75|681.05|681.37|679.67|0
1586413200000|2020-04-09 06:20:00|682.72|681.02|681.91|680.21|682.74|681.04|681.49|679.79|0
1586413500000|2020-04-09 06:25:00|681.92|680.22|682.34|680.64|683.15|681.45|681.91|680.21|0
1586413800000|2020-04-09 06:30:00|682.33|680.63|682.35|680.65|682.78|681.08|682.14|680.44|0
1586414100000|2020-04-09 06:35:00|682.34|680.64|681.86|680.16|682.36|680.66|681.68|679.98|0
1586414400000|2020-04-09 06:40:00|681.92|680.22|682.72|681.02|682.74|681.04|681.65|679.95|0
1586414700000|2020-04-09 06:45:00|682.71|681.01|682.94|681.24|683.36|681.66|682.71|681.01|0
1586415000000|2020-04-09 06:50:00|682.93|681.23|681.44|679.74|682.94|681.24|681.32|679.62|0
1586415300000|2020-04-09 06:55:00|681.45|679.75|684.39|682.69|684.57|682.87|681.45|679.75|0
1586415600000|2020-04-09 07:00:00|684.33|682.63|682.95|681.25|684.96|683.26|681.88|680.18|0
1586415900000|2020-04-09 07:05:00|682.94|681.24|684.41|682.71|684.59|682.89|682.08|680.38|0
1586416200000|2020-04-09 07:10:00|684.42|682.72|684.36|682.66|684.88|683.18|683.7|682|0
1586416500000|2020-04-09 07:15:00|684.37|682.67|686.37|684.67|687.14|685.44|684.36|682.66|0
1586416800000|2020-04-09 07:20:00|686.43|684.73|685.98|684.28|686.79|685.09|685.59|683.89|0
1586417100000|2020-04-09 07:25:00|685.97|684.27|685.37|683.67|686.07|684.37|684.65|682.95|0
1586417400000|2020-04-09 07:30:00|685.38|683.68|686.32|684.62|686.53|684.83|684.73|683.03|0
1586417700000|2020-04-09 07:35:00|686.33|684.63|686.76|685.06|687.17|685.47|685.93|684.23|0
1586418000000|2020-04-09 07:40:00|686.82|685.12|685.85|684.15|687.14|685.44|685.45|683.75|0
1586418300000|2020-04-09 07:45:00|685.86|684.16|686.83|685.13|687.3|685.6|685.86|684.16|0
1586418600000|2020-04-09 07:50:00|686.84|685.14|687.1|685.4|687.31|685.61|686.45|684.75|0
1586418900000|2020-04-09 07:55:00|687.11|685.41|686.86|685.16|687.11|685.41|685.81|684.11|0
1586419200000|2020-04-09 08:00:00|686.87|685.17|685.48|683.78|687.11|685.41|685.43|683.73|0
1586419500000|2020-04-09 08:05:00|685.54|683.84|685.28|683.58|686.04|684.34|684.85|683.15|0
1586419800000|2020-04-09 08:10:00|685.29|683.59|684.8|683.1|685.29|683.59|684.17|682.47|0
1586420100000|2020-04-09 08:15:00|684.82|683.12|684.26|682.56|685.18|683.48|684.08|682.38|0
1586420400000|2020-04-09 08:20:00|684.27|682.57|683.38|681.68|684.9|683.2|683.38|681.68|0
1586420700000|2020-04-09 08:25:00|683.19|681.49|682.28|680.58|683.6|681.9|681.86|680.16|0
1586421000000|2020-04-09 08:30:00|682.22|680.52|682.51|680.81|682.93|681.23|682.07|680.37|0
1586421300000|2020-04-09 08:35:00|682.5|680.8|679.93|678.23|682.51|680.81|679.73|678.03|0
1586421600000|2020-04-09 08:40:00|679.9|678.2|680.38|678.68|681.22|679.52|679.73|678.03|0
1586421900000|2020-04-09 08:45:00|680.37|678.67|680.23|678.53|681.26|679.56|680.16|678.46|0
1586422200000|2020-04-09 08:50:00|680.24|678.54|678.95|677.25|680.24|678.54|678.3|676.6|0
1586422500000|2020-04-09 08:55:00|678.94|677.24|676.9|675.2|679.15|677.45|676.9|675.2|0
1586422800000|2020-04-09 09:00:00|676.91|675.21|677|675.3|677.99|676.29|676.53|674.83|0
1586423100000|2020-04-09 09:05:00|677.01|675.31|676.97|675.27|677.65|675.95|676.15|674.45|0
1586423400000|2020-04-09 09:10:00|676.98|675.28|675.48|673.78|676.98|675.28|674.68|672.98|0
1586423700000|2020-04-09 09:15:00|675.49|673.79|674.79|673.09|676.34|674.64|674.19|672.49|0
1586424000000|2020-04-09 09:20:00|674.73|673.03|675.9|674.2|676.33|674.63|674.58|672.88|0
1586424300000|2020-04-09 09:25:00|675.91|674.21|677.36|675.66|677.57|675.87|675.91|674.21|0
1586424600000|2020-04-09 09:30:00|677.35|675.65|676.53|674.83|677.99|676.29|676.49|674.79|0
1586424900000|2020-04-09 09:35:00|676.54|674.84|676.15|674.45|676.77|675.07|675.39|673.69|0
1586425200000|2020-04-09 09:40:00|676.16|674.46|675.83|674.13|676.63|674.93|675.75|674.05|0
1586425500000|2020-04-09 09:45:00|675.82|674.12|673.87|672.17|676.24|674.54|673.25|671.55|0
1586425800000|2020-04-09 09:50:00|673.93|672.23|673.19|671.49|674.73|673.03|672.97|671.27|0
1586426100000|2020-04-09 09:55:00|673.25|671.55|673.22|671.52|673.84|672.14|672.31|670.61|0
1586426400000|2020-04-09 10:00:00|673.21|671.51|674.67|672.97|674.86|673.16|672.37|670.67|0
1586426700000|2020-04-09 10:05:00|674.66|672.96|675.52|673.82|675.53|673.83|674.45|672.75|0
1586427000000|2020-04-09 10:10:00|675.46|673.76|675.49|673.79|675.75|674.05|674.7|673|0
1586427300000|2020-04-09 10:15:00|675.51|673.81|674.42|672.72|675.71|674.01|674.2|672.5|0
1586427600000|2020-04-09 10:20:00|674.43|672.73|673.71|672.01|675.22|673.52|673.71|672.01|0
1586427900000|2020-04-09 10:25:00|673.7|672|673.87|672.17|674.7|673|673.01|671.31|0
1586428200000|2020-04-09 10:30:00|673.88|672.18|673.94|672.24|675.13|673.43|673.29|671.59|0
1586428500000|2020-04-09 10:35:00|673.95|672.25|675.03|673.33|675.24|673.54|673.94|672.24|0
1586428800000|2020-04-09 10:40:00|675.04|673.34|675.4|673.7|675.88|674.18|674.62|672.92|0
1586429100000|2020-04-09 10:45:00|675.42|673.72|675.44|673.74|676.08|674.38|675.19|673.49|0
1586429400000|2020-04-09 10:50:00|675.43|673.73|674.33|672.63|675.65|673.95|674.32|672.62|0
1586429700000|2020-04-09 10:55:00|674.32|672.62|675.85|674.15|675.85|674.15|674.12|672.42|0
1586430000000|2020-04-09 11:00:00|675.84|674.14|676|674.3|676.21|674.51|675.31|673.61|0
1586430300000|2020-04-09 11:05:00|676.01|674.31|676.53|674.83|677.18|675.48|675.65|673.95|0
1586430600000|2020-04-09 11:10:00|676.47|674.77|675.92|674.22|676.98|675.28|675.86|674.16|0
1586430900000|2020-04-09 11:15:00|676.06|674.36|676.02|674.32|676.88|675.18|676.02|674.32|0
1586431200000|2020-04-09 11:20:00|676.01|674.31|674.44|672.74|676.45|674.75|674.42|672.72|0
1586431500000|2020-04-09 11:25:00|674.43|672.73|672.89|671.19|675.01|673.31|672.89|671.19|0
1586431800000|2020-04-09 11:30:00|672.88|671.18|674.8|673.1|674.81|673.11|671.6|669.9|0
1586432100000|2020-04-09 11:35:00|674.81|673.11|674.32|672.62|675.01|673.31|673.57|671.87|0
1586432400000|2020-04-09 11:40:00|674.33|672.63|674.25|672.55|675.12|673.42|673.44|671.74|0
1586432700000|2020-04-09 11:45:00|674.31|672.61|677.54|675.84|678.34|676.64|673.84|672.14|0
1586433000000|2020-04-09 11:50:00|677.55|675.85|678.41|676.71|678.43|676.73|677.18|675.48|0
1586433300000|2020-04-09 11:55:00|678.35|676.65|676.69|674.99|678.62|676.92|676.68|674.98|0
1586433600000|2020-04-09 12:00:00|676.7|675|675.45|673.75|677.12|675.42|675.23|673.53|0
1586433900000|2020-04-09 12:05:00|675.51|673.81|675.27|673.57|676.09|674.39|674.85|673.15|0
1586434200000|2020-04-09 12:10:00|675.26|673.56|674.75|673.05|675.51|673.81|674.52|672.82|0
1586434500000|2020-04-09 12:15:00|674.74|673.04|674.53|672.83|675.41|673.71|673.35|671.65|0
1586434800000|2020-04-09 12:20:00|674.5|672.8|675.38|673.68|676.24|674.54|674.44|672.74|0
1586435100000|2020-04-09 12:25:00|675.4|673.7|676.26|674.56|676.27|674.57|675.4|673.7|0
1586435400000|2020-04-09 12:30:00|676.23|674.53|679.85|678.15|680.41|678.71|676.01|674.31|0
1586435700000|2020-04-09 12:35:00|679.83|678.13|678.16|676.46|679.94|678.24|678.07|676.37|0
1586436000000|2020-04-09 12:40:00|678.23|676.53|679.51|677.81|679.51|677.81|677.2|675.5|0
1586436300000|2020-04-09 12:45:00|679.52|677.82|680.82|679.12|680.87|679.17|678.84|677.14|0
1586436600000|2020-04-09 12:50:00|680.83|679.13|682.75|681.05|683.02|681.32|680.63|678.93|0
1586436900000|2020-04-09 12:55:00|682.76|681.06|683.33|681.63|684.58|682.88|681.92|680.22|0
1586437200000|2020-04-09 13:00:00|683.34|681.64|683.07|681.37|684.17|682.47|682.7|681|0
1586437500000|2020-04-09 13:05:00|683.1|681.4|684.94|683.24|685.4|683.7|682.93|681.23|0
1586437800000|2020-04-09 13:10:00|684.95|683.25|685.4|683.7|686.09|684.39|684.69|682.99|0
1586438100000|2020-04-09 13:15:00|685.41|683.71|684.96|683.26|685.52|683.82|683.89|682.19|0
1586438400000|2020-04-09 13:20:00|685.02|683.32|686.25|684.55|686.73|685.03|684.96|683.26|0
1586438700000|2020-04-09 13:25:00|686.26|684.56|685.43|683.73|687.18|685.48|685.39|683.69|0
1586439000000|2020-04-09 13:30:00|685.45|683.75|686.28|684.58|686.75|685.05|684.91|683.21|0
1586439300000|2020-04-09 13:35:00|686.3|684.6|688.55|686.85|688.74|687.04|686.26|684.56|0
1586439600000|2020-04-09 13:40:00|688.61|686.91|690.13|688.43|690.34|688.64|688.52|686.82|0
1586439900000|2020-04-09 13:45:00|690.11|688.41|689.7|688|690.71|689.01|689.24|687.54|0
1586440200000|2020-04-09 13:50:00|689.68|687.98|690.92|689.22|690.93|689.23|689.16|687.46|0
1586440500000|2020-04-09 13:55:00|690.91|689.21|692.06|690.36|692.22|690.52|690.49|688.79|0
1586440800000|2020-04-09 14:00:00|692.07|690.37|688.72|687.02|692.07|690.37|688.34|686.64|0
1586441100000|2020-04-09 14:05:00|688.71|687.01|684.93|683.23|688.78|687.08|684.73|683.03|0
1586441400000|2020-04-09 14:10:00|684.94|683.24|687.44|685.74|687.91|686.21|684.83|683.13|0
1586441700000|2020-04-09 14:15:00|687.45|685.75|685.18|683.48|687.87|686.17|685.17|683.47|0
1586442000000|2020-04-09 14:20:00|685.19|683.49|685.37|683.67|686.06|684.36|683.5|681.8|0
1586442300000|2020-04-09 14:25:00|685.35|683.65|686.88|685.18|687.71|686.01|684.83|683.13|0
1586442600000|2020-04-09 14:30:00|686.89|685.19|687.26|685.56|687.29|685.59|685.7|684|0
1586442900000|2020-04-09 14:35:00|687.27|685.57|687.23|685.53|687.85|686.15|685.99|684.29|0
1586443200000|2020-04-09 14:40:00|687.29|685.59|686.63|684.93|687.45|685.75|685.43|683.73|0
1586443500000|2020-04-09 14:45:00|686.69|684.99|686.18|684.48|687.33|685.63|686.15|684.45|0
1586443800000|2020-04-09 14:50:00|686.17|684.47|685.06|683.36|686.62|684.92|684.83|683.13|0
1586444100000|2020-04-09 14:55:00|685.12|683.42|685.4|683.7|686.22|684.52|684.5|682.8|0
1586444400000|2020-04-09 15:00:00|685.39|683.69|683.23|681.53|685.58|683.88|683.22|681.52|0
1586444700000|2020-04-09 15:05:00|683.24|681.54|683.76|682.06|684.39|682.69|681.76|680.06|0
1586445000000|2020-04-09 15:10:00|683.82|682.12|683.32|681.62|684.4|682.7|682.39|680.69|0
1586445300000|2020-04-09 15:15:00|683.31|681.61|683.2|681.5|683.54|681.84|682.36|680.66|0
1586445600000|2020-04-09 15:20:00|683.21|681.51|682.54|680.84|684.31|682.61|681.72|680.02|0
1586445900000|2020-04-09 15:25:00|682.55|680.85|685.75|684.05|686.15|684.45|682.06|680.36|0
1586446200000|2020-04-09 15:30:00|685.69|683.99|685.71|684.01|686.61|684.91|684.68|682.98|0
1586446500000|2020-04-09 15:35:00|685.72|684.02|687.24|685.54|687.69|685.99|684.85|683.15|0
1586446800000|2020-04-09 15:40:00|687.3|685.6|686.93|685.23|687.91|686.21|686.21|684.51|0
1586447100000|2020-04-09 15:45:00|686.96|685.26|688.18|686.48|688.39|686.69|686.88|685.18|0
1586447400000|2020-04-09 15:50:00|688.19|686.49|687.66|685.96|688.43|686.73|687.21|685.51|0
1586447700000|2020-04-09 15:55:00|687.63|685.93|688.21|686.51|688.36|686.66|686.98|685.28|0
1586448000000|2020-04-09 16:00:00|688.34|686.64|688.87|687.17|688.87|687.17|687.7|686|0
1586448300000|2020-04-09 16:05:00|688.86|687.16|688.87|687.17|688.88|687.18|687.56|685.86|0
1586448600000|2020-04-09 16:10:00|688.86|687.16|689|687.3|689.02|687.32|687.92|686.22|0
1586448900000|2020-04-09 16:15:00|688.99|687.29|689.92|688.22|689.94|688.24|688.36|686.66|0
1586449200000|2020-04-09 16:20:00|689.89|688.19|689.31|687.61|689.92|688.22|688.91|687.21|0
1586449500000|2020-04-09 16:25:00|689.32|687.62|688.12|686.42|689.33|687.63|688.12|686.42|0
1586449800000|2020-04-09 16:30:00|688.13|686.43|687.77|686.07|688.86|687.16|687.73|686.03|0
1586450100000|2020-04-09 16:35:00|687.76|686.06|688.49|686.79|688.55|686.85|687.29|685.59|0
1586450400000|2020-04-09 16:40:00|688.48|686.78|688.06|686.36|688.75|687.05|687.85|686.15|0
1586450700000|2020-04-09 16:45:00|688.05|686.35|688.48|686.78|688.96|687.26|687.59|685.89|0
1586451000000|2020-04-09 16:50:00|688.47|686.77|689.12|687.42|689.53|687.83|688.04|686.34|0
1586451300000|2020-04-09 16:55:00|689.13|687.43|689.63|687.93|690.1|688.4|688.48|686.78|0
1586451600000|2020-04-09 17:00:00|689.69|687.99|688.76|687.06|689.83|688.13|688.76|687.06|0
1586451900000|2020-04-09 17:05:00|688.79|687.09|689.84|688.14|689.84|688.14|688.77|687.07|0
1586452200000|2020-04-09 17:10:00|689.83|688.13|689.39|687.69|689.84|688.14|688.66|686.96|0
1586452500000|2020-04-09 17:15:00|689.4|687.7|689.82|688.12|689.83|688.13|688.72|687.02|0
1586452800000|2020-04-09 17:20:00|689.83|688.13|689.23|687.53|689.85|688.15|688.98|687.28|0
1586453100000|2020-04-09 17:25:00|689.24|687.54|690.09|688.39|690.1|688.4|688.95|687.25|0
1586453400000|2020-04-09 17:30:00|690.1|688.4|689.46|687.76|690.53|688.83|689.42|687.72|0
1586453700000|2020-04-09 17:35:00|689.47|687.77|688.01|686.31|689.67|687.97|687.81|686.11|0
1586454000000|2020-04-09 17:40:00|688|686.3|688.66|686.96|689.13|687.43|687.81|686.11|0
1586454300000|2020-04-09 17:45:00|688.67|686.97|687.7|686|688.87|687.17|687.7|686|0
1586454600000|2020-04-09 17:50:00|687.71|686.01|688.33|686.63|688.62|686.92|687.22|685.52|0
1586454900000|2020-04-09 17:55:00|688.32|686.62|689.03|687.33|689.26|687.56|687.88|686.18|0
1586455200000|2020-04-09 18:00:00|689.02|687.32|687.76|686.06|689.64|687.94|687.75|686.05|0
1586455500000|2020-04-09 18:05:00|687.75|686.05|687.44|685.74|687.95|686.25|686.96|685.26|0
1586455800000|2020-04-09 18:10:00|687.43|685.73|687.63|685.93|688.31|686.61|687.42|685.72|0
1586456100000|2020-04-09 18:15:00|687.62|685.92|687.34|685.64|687.88|686.18|686.87|685.17|0
1586456400000|2020-04-09 18:20:00|687.35|685.65|688.15|686.45|688.24|686.54|686.61|684.91|0
1586456700000|2020-04-09 18:25:00|688.01|686.31|687.08|685.38|688.69|686.99|686.87|685.17|0
1586457000000|2020-04-09 18:30:00|687.07|685.37|686.92|685.22|688.31|686.61|686.66|684.96|0
1586457300000|2020-04-09 18:35:00|686.91|685.21|686.82|685.12|687.43|685.73|686.35|684.65|0
1586457600000|2020-04-09 18:40:00|686.83|685.13|686.36|684.66|687.27|685.57|685.85|684.15|0
1586457900000|2020-04-09 18:45:00|686.35|684.65|685.07|683.37|686.81|685.11|684.84|683.14|0
1586458200000|2020-04-09 18:50:00|685.04|683.34|683.61|681.91|685.31|683.61|683.6|681.9|0
1586458500000|2020-04-09 18:55:00|683.6|681.9|685.37|683.67|685.58|683.88|683.14|681.44|0
1586458800000|2020-04-09 19:00:00|685.38|683.68|685.31|683.61|685.77|684.07|684.26|682.56|0
1586459100000|2020-04-09 19:05:00|685.28|683.58|687.52|685.82|687.72|686.02|685.01|683.31|0
1586459400000|2020-04-09 19:10:00|687.55|685.85|688.58|686.88|688.7|687|687.47|685.77|0
1586459700000|2020-04-09 19:15:00|688.6|686.9|688.91|687.21|689.24|687.54|688.31|686.61|0
1586460000000|2020-04-09 19:20:00|688.92|687.22|688.99|687.29|689.36|687.66|688.34|686.64|0
1586460300000|2020-04-09 19:25:00|688.98|687.28|691.62|689.92|691.62|689.92|688.98|687.28|0
1586460600000|2020-04-09 19:30:00|691.63|689.93|693.14|691.44|693.14|691.44|691.63|689.93|0
1586460900000|2020-04-09 19:35:00|693.17|691.47|692.86|691.16|693.35|691.65|691.28|689.58|0
1586461200000|2020-04-09 19:40:00|692.85|691.15|693.27|691.57|693.56|691.86|692.36|690.66|0
1586461500000|2020-04-09 19:45:00|693.29|691.59|691.22|689.52|693.71|692.01|691.2|689.5|0
1586461800000|2020-04-09 19:50:00|691.23|689.53|692.27|690.57|692.86|691.16|690.78|689.08|0
1586462100000|2020-04-09 19:55:00|692.26|690.56|690.39|688.69|692.49|690.79|689.68|687.98|0
1586462400000|2020-04-09 20:00:00|690.38|688.68|691.57|689.87|691.8|690.1|689.89|688.19|0
1586462700000|2020-04-09 20:05:00|691.56|689.86|691.63|689.93|691.78|690.08|690.91|689.21|0
1586463000000|2020-04-09 20:10:00|691.65|689.95|690.69|688.99|691.78|690.08|690.48|688.78|0
1586463300000|2020-04-09 20:15:00|690.7|689|690.94|689.24|690.94|689.24|690.68|688.98|0
1586463600000|2020-04-09 20:20:00|690.98|689.28|690.94|689.24|691.03|689.33|690.94|689.24|0
1586463900000|2020-04-09 20:25:00|690.92|689.22|690.75|689.05|690.96|689.26|690.75|689.05|0
1586464200000|2020-04-09 20:30:00|690.72|689.02|691.04|689.34|691.35|689.65|690.63|688.93|0
1586464500000|2020-04-09 20:35:00|691.03|689.33|690.67|688.97|691.09|689.39|690.52|688.82|0
1586464800000|2020-04-09 20:40:00|690.68|688.98|690.88|689.18|690.99|689.29|690.56|688.86|0
1586465100000|2020-04-09 20:45:00|690.87|689.17|690.22|688.52|690.88|689.18|690.07|688.37|0
1586465400000|2020-04-09 20:50:00|690.17|688.47|691.23|689.53|691.29|689.59|690.07|688.37|0
1586465700000|2020-04-09 20:55:00|691.24|689.54|691.79|690.09|692.05|690.35|691.08|689.38|0
1586466000000|2020-04-09 21:00:00|691.78|690.08|691.74|690.04|691.84|690.14|691.74|690.04|0
1586728800000|2020-04-12 22:00:00|695.78|694.08|691.51|689.81|696.51|694.81|691.36|689.66|0
1586729100000|2020-04-12 22:05:00|691.37|689.67|691.82|690.12|693.36|691.66|691.16|689.46|0
1586729400000|2020-04-12 22:10:00|691.86|690.16|688.08|686.38|692.07|690.37|687.95|686.25|0
1586729700000|2020-04-12 22:15:00|688.09|686.39|683.65|681.95|688.97|687.27|680.63|678.93|0
1586730000000|2020-04-12 22:20:00|683.66|681.96|685.38|683.68|685.63|683.93|682.78|681.08|0
1586730300000|2020-04-12 22:25:00|685.42|683.72|684.36|682.66|685.86|684.16|683.99|682.29|0
1586730600000|2020-04-12 22:30:00|684.39|682.69|686.09|684.39|686.6|684.9|683.58|681.88|0
1586730900000|2020-04-12 22:35:00|686.05|684.35|687.25|685.55|687.38|685.68|686.03|684.33|0
1586731200000|2020-04-12 22:40:00|687.23|685.53|686.7|685|687.27|685.57|686.36|684.66|0
1586731500000|2020-04-12 22:45:00|686.66|684.96|687.58|685.88|687.9|686.2|685.79|684.09|0
1586731800000|2020-04-12 22:50:00|687.57|685.87|686.62|684.92|687.58|685.88|686.34|684.64|0
1586732100000|2020-04-12 22:55:00|686.6|684.9|687.25|685.55|687.46|685.76|686.47|684.77|0
1586732400000|2020-04-12 23:00:00|687.23|685.53|687.94|686.24|687.98|686.28|687.12|685.42|0
1586732700000|2020-04-12 23:05:00|687.93|686.23|689.1|687.4|689.38|687.68|687.68|685.98|0
1586733000000|2020-04-12 23:10:00|689.09|687.39|688.77|687.07|689.44|687.74|688.49|686.79|0
1586733300000|2020-04-12 23:15:00|688.79|687.09|686.81|685.11|689.1|687.4|686.55|684.85|0
1586733600000|2020-04-12 23:20:00|686.8|685.1|687.33|685.63|687.46|685.76|686.79|685.09|0
1586733900000|2020-04-12 23:25:00|687.34|685.64|686.42|684.72|687.37|685.67|685.79|684.09|0
1586734200000|2020-04-12 23:30:00|686.45|684.75|685.7|684|686.7|685|685.68|683.98|0
1586734500000|2020-04-12 23:35:00|685.68|683.98|686.77|685.07|686.92|685.22|685.68|683.98|0
1586734800000|2020-04-12 23:40:00|686.78|685.08|686.18|684.48|687.22|685.52|686|684.3|0
1586735100000|2020-04-12 23:45:00|686.19|684.49|685.68|683.98|686.44|684.74|684.9|683.2|0
1586735400000|2020-04-12 23:50:00|685.64|683.94|686.18|684.48|686.29|684.59|685.03|683.33|0
1586735700000|2020-04-12 23:55:00|686.16|684.46|685.88|684.18|686.49|684.79|685.86|684.16|0
1586736000000|2020-04-13 00:00:00|685.89|684.19|686.92|685.22|687.1|685.4|685.65|683.95|0
1586736300000|2020-04-13 00:05:00|686.9|685.2|687.08|685.38|687.1|685.4|686.14|684.44|0
1586736600000|2020-04-13 00:10:00|687.1|685.4|685.81|684.11|687.1|685.4|685.63|683.93|0
1586736900000|2020-04-13 00:15:00|685.82|684.12|685.01|683.31|686.38|684.68|684.85|683.15|0
1586737200000|2020-04-13 00:20:00|685.02|683.32|685.61|683.91|685.7|684|684.89|683.19|0
1586737500000|2020-04-13 00:25:00|685.57|683.87|686.05|684.35|686.42|684.72|685.57|683.87|0
1586737800000|2020-04-13 00:30:00|686.06|684.36|685.87|684.17|686.27|684.57|685.55|683.85|0
1586738100000|2020-04-13 00:35:00|685.85|684.15|685.96|684.26|686.22|684.52|685.81|684.11|0
1586738400000|2020-04-13 00:40:00|685.97|684.27|685.44|683.74|686.31|684.61|685.29|683.59|0
1586738700000|2020-04-13 00:45:00|685.45|683.75|683.92|682.22|685.46|683.76|683.7|682|0
1586739000000|2020-04-13 00:50:00|683.91|682.21|684.01|682.31|684.02|682.32|683.38|681.68|0
1586739300000|2020-04-13 00:55:00|684.02|682.32|683.61|681.91|684.44|682.74|683.61|681.91|0
1586739600000|2020-04-13 01:00:00|683.62|681.92|684.08|682.38|684.98|683.28|683.59|681.89|0
1586739900000|2020-04-13 01:05:00|684.03|682.33|684.36|682.66|684.61|682.91|683.13|681.43|0
1586740200000|2020-04-13 01:10:00|684.31|682.61|684.61|682.91|685.29|683.59|684.07|682.37|0
1586740500000|2020-04-13 01:15:00|684.59|682.89|685.29|683.59|685.5|683.8|684.35|682.65|0
1586740800000|2020-04-13 01:20:00|685.3|683.6|684.74|683.04|685.5|683.8|684.66|682.96|0
1586741100000|2020-04-13 01:25:00|684.73|683.03|684.53|682.83|685.05|683.35|684.33|682.63|0
1586741400000|2020-04-13 01:30:00|684.52|682.82|685.2|683.5|685.37|683.67|684.44|682.74|0
1586741700000|2020-04-13 01:35:00|685.19|683.49|686.42|684.72|686.51|684.81|685.05|683.35|0
1586742000000|2020-04-13 01:40:00|686.41|684.71|686.44|684.74|686.92|685.22|685.96|684.26|0
1586742300000|2020-04-13 01:45:00|686.45|684.75|686.64|684.94|686.67|684.97|686.01|684.31|0
1586742600000|2020-04-13 01:50:00|686.65|684.95|686.46|684.76|686.75|685.05|685.9|684.2|0
1586742900000|2020-04-13 01:55:00|686.45|684.75|685.97|684.27|686.45|684.75|685.75|684.05|0
1586743200000|2020-04-13 02:00:00|685.98|684.28|686.46|684.76|686.51|684.81|685.96|684.26|0
1586743500000|2020-04-13 02:05:00|686.42|684.72|687.33|685.63|687.81|686.11|686.42|684.72|0
1586743800000|2020-04-13 02:10:00|687.27|685.57|687.18|685.48|687.33|685.63|686.79|685.09|0
1586744100000|2020-04-13 02:15:00|687.14|685.44|687.55|685.85|687.68|685.98|686.72|685.02|0
1586744400000|2020-04-13 02:20:00|687.53|685.83|687.49|685.79|687.84|686.14|687.42|685.72|0
1586744700000|2020-04-13 02:25:00|687.48|685.78|687.23|685.53|687.53|685.83|687.18|685.48|0
1586745000000|2020-04-13 02:30:00|687.25|685.55|686.23|684.53|687.53|685.83|686.2|684.5|0
1586745300000|2020-04-13 02:35:00|686.22|684.52|685.88|684.18|686.53|684.83|685.75|684.05|0
1586745600000|2020-04-13 02:40:00|685.9|684.2|686.75|685.05|686.77|685.07|685.85|684.15|0
1586745900000|2020-04-13 02:45:00|686.74|685.04|686.51|684.81|686.92|685.22|686.46|684.76|0
1586746200000|2020-04-13 02:50:00|686.52|684.82|686.81|685.11|687.07|685.37|686.52|684.82|0
1586746500000|2020-04-13 02:55:00|686.82|685.12|686.59|684.89|686.92|685.22|686.42|684.72|0
1586746800000|2020-04-13 03:00:00|686.58|684.88|686.46|684.76|686.62|684.92|686.36|684.66|0
1586747100000|2020-04-13 03:05:00|686.47|684.77|686.98|685.28|687.03|685.33|686.38|684.68|0
1586747400000|2020-04-13 03:10:00|686.97|685.27|687.07|685.37|687.12|685.42|686.62|684.92|0
1586747700000|2020-04-13 03:15:00|687.08|685.38|686.62|684.92|687.12|685.42|686.42|684.72|0
1586748000000|2020-04-13 03:20:00|686.63|684.93|686.57|684.87|686.79|685.09|686.57|684.87|0
1586748300000|2020-04-13 03:25:00|686.58|684.88|686.49|684.79|686.64|684.94|686.36|684.66|0
1586748600000|2020-04-13 03:30:00|686.48|684.78|685.09|683.39|686.51|684.81|684.85|683.15|0
1586748900000|2020-04-13 03:35:00|685.1|683.4|685.29|683.59|685.57|683.87|685.1|683.4|0
1586749200000|2020-04-13 03:40:00|685.28|683.58|684.55|682.85|685.29|683.59|684.22|682.52|0
1586749500000|2020-04-13 03:45:00|684.59|682.89|685.07|683.37|685.09|683.39|684.53|682.83|0
1586749800000|2020-04-13 03:50:00|685.05|683.35|685.16|683.46|685.5|683.8|684.53|682.83|0
1586750100000|2020-04-13 03:55:00|685.2|683.5|684.98|683.28|685.24|683.54|684.83|683.13|0
1586750400000|2020-04-13 04:00:00|684.99|683.29|684.48|682.78|685.05|683.35|684.35|682.65|0
1586750700000|2020-04-13 04:05:00|684.49|682.79|685.11|683.41|685.24|683.54|684.44|682.74|0
1586751000000|2020-04-13 04:10:00|685.09|683.39|684.83|683.13|685.37|683.67|684.79|683.09|0
1586751300000|2020-04-13 04:15:00|684.82|683.12|684.83|683.13|685.14|683.44|684.63|682.93|0
1586751600000|2020-04-13 04:20:00|684.84|683.14|684.24|682.54|684.94|683.24|684.22|682.52|0
1586751900000|2020-04-13 04:25:00|684.22|682.52|684.28|682.58|684.53|682.83|684.18|682.48|0
1586752200000|2020-04-13 04:30:00|684.29|682.59|684.37|682.67|684.48|682.78|684.13|682.43|0
1586752500000|2020-04-13 04:35:00|684.38|682.68|684.81|683.11|684.98|683.28|684.33|682.63|0
1586752800000|2020-04-13 04:40:00|684.83|683.13|684.94|683.24|685.14|683.44|684.83|683.13|0
1586753100000|2020-04-13 04:45:00|684.93|683.23|684.89|683.19|685.24|683.54|684.83|683.13|0
1586753400000|2020-04-13 04:50:00|684.85|683.15|685.16|683.46|685.46|683.76|684.76|683.06|0
1586753700000|2020-04-13 04:55:00|685.2|683.5|685.29|683.59|685.5|683.8|685.01|683.31|0
1586754000000|2020-04-13 05:00:00|685.3|683.6|685.81|684.11|686.01|684.31|685.29|683.59|0
1586754300000|2020-04-13 05:05:00|685.8|684.1|685.66|683.96|686.04|684.34|685.59|683.89|0
1586754600000|2020-04-13 05:10:00|685.67|683.97|685.75|684.05|686.01|684.31|685.46|683.76|0
1586754900000|2020-04-13 05:15:00|685.76|684.06|685.6|683.9|686.12|684.42|685.6|683.9|0
1586755200000|2020-04-13 05:20:00|685.61|683.91|685.23|683.53|685.67|683.97|684.8|683.1|0
1586755500000|2020-04-13 05:25:00|685.21|683.51|685.25|683.55|685.51|683.81|684.97|683.27|0
1586755800000|2020-04-13 05:30:00|685.21|683.51|685.02|683.32|685.23|683.53|684.56|682.86|0
1586756100000|2020-04-13 05:35:00|685.01|683.31|684.8|683.1|685.38|683.68|684.75|683.05|0
1586756400000|2020-04-13 05:40:00|684.79|683.09|685.28|683.58|685.35|683.65|684.6|682.9|0
1586756700000|2020-04-13 05:45:00|685.3|683.6|685.28|683.58|685.56|683.86|685.06|683.36|0
1586757000000|2020-04-13 05:50:00|685.3|683.6|684.21|682.51|685.6|683.9|684.21|682.51|0
1586757300000|2020-04-13 05:55:00|684.2|682.5|684.25|682.55|684.54|682.84|684.03|682.33|0
1586757600000|2020-04-13 06:00:00|684.26|682.56|686.4|684.7|686.48|684.78|684.14|682.44|0
1586757900000|2020-04-13 06:05:00|686.39|684.69|686.94|685.24|687.09|685.39|686.37|684.67|0
1586758200000|2020-04-13 06:10:00|686.95|685.25|686.79|685.09|687.69|685.99|686.68|684.98|0
1586758500000|2020-04-13 06:15:00|686.8|685.1|686.72|685.02|686.94|685.24|686.55|684.85|0
1586758800000|2020-04-13 06:20:00|686.7|685|686.8|685.1|687.33|685.63|686.68|684.98|0
1586759100000|2020-04-13 06:25:00|686.85|685.15|686.98|685.28|687.14|685.44|686.63|684.93|0
1586759400000|2020-04-13 06:30:00|686.99|685.29|686.75|685.05|687.09|685.39|686.63|684.93|0
1586759700000|2020-04-13 06:35:00|686.74|685.04|687.72|686.02|687.75|686.05|686.73|685.03|0
1586760000000|2020-04-13 06:40:00|687.73|686.03|687.18|685.48|687.9|686.2|687.09|685.39|0
1586760300000|2020-04-13 06:45:00|687.16|685.46|687.29|685.59|687.49|685.79|687.03|685.33|0
1586760600000|2020-04-13 06:50:00|687.31|685.61|686.66|684.96|687.31|685.61|686.66|684.96|0
1586760900000|2020-04-13 06:55:00|686.65|684.95|686.63|684.93|686.83|685.13|686.55|684.85|0
1586761200000|2020-04-13 07:00:00|686.64|684.94|686.23|684.53|686.83|685.13|686.11|684.41|0
1586761500000|2020-04-13 07:05:00|686.24|684.54|686.22|684.52|686.35|684.65|686.02|684.32|0
1586761800000|2020-04-13 07:10:00|686.23|684.53|686.22|684.52|686.5|684.8|686.22|684.52|0
1586762100000|2020-04-13 07:15:00|686.2|684.5|686.72|685.02|686.79|685.09|685.96|684.26|0
1586762400000|2020-04-13 07:20:00|686.71|685.01|686.58|684.88|687.09|685.39|686.58|684.88|0
1586762700000|2020-04-13 07:25:00|686.59|684.89|685.99|684.29|686.67|684.97|685.81|684.11|0
1586763000000|2020-04-13 07:30:00|686.02|684.32|686.22|684.52|686.33|684.63|685.92|684.22|0
1586763300000|2020-04-13 07:35:00|686.21|684.51|686.53|684.83|686.68|684.98|686.07|684.37|0
1586763600000|2020-04-13 07:40:00|686.52|684.82|685.83|684.13|686.52|684.82|685.76|684.06|0
1586763900000|2020-04-13 07:45:00|685.82|684.12|686.02|684.32|686.18|684.48|685.72|684.02|0
1586764200000|2020-04-13 07:50:00|686.01|684.31|685.61|683.91|686.22|684.52|685.61|683.91|0
1586764500000|2020-04-13 07:55:00|685.62|683.92|685.87|684.17|686.02|684.32|685.61|683.91|0
1586764800000|2020-04-13 08:00:00|685.88|684.18|685.72|684.02|686.14|684.44|685.61|683.91|0
1586765100000|2020-04-13 08:05:00|685.71|684.01|685.74|684.04|685.87|684.17|685.57|683.87|0
1586765400000|2020-04-13 08:10:00|685.75|684.05|685.87|684.17|686.02|684.32|685.48|683.78|0
1586765700000|2020-04-13 08:15:00|685.88|684.18|685.92|684.22|686.14|684.44|685.68|683.98|0
1586766000000|2020-04-13 08:20:00|685.91|684.21|685.62|683.92|685.91|684.21|685.57|683.87|0
1586766300000|2020-04-13 08:25:00|685.63|683.93|685.2|683.5|685.76|684.06|685.2|683.5|0
1586766600000|2020-04-13 08:30:00|685.21|683.51|685.57|683.87|685.63|683.93|685.05|683.35|0
1586766900000|2020-04-13 08:35:00|685.56|683.86|685.46|683.76|685.81|684.11|685.41|683.71|0
1586767200000|2020-04-13 08:40:00|685.45|683.75|685.44|683.74|685.61|683.91|685.31|683.61|0
1586767500000|2020-04-13 08:45:00|685.46|683.76|685.2|683.5|685.5|683.8|685.11|683.41|0
1586767800000|2020-04-13 08:50:00|685.22|683.52|685.66|683.96|685.68|683.98|685.11|683.41|0
1586768100000|2020-04-13 08:55:00|685.68|683.98|686.18|684.48|686.22|684.52|685.61|683.91|0
1586768400000|2020-04-13 09:00:00|686.17|684.47|686.57|684.87|686.75|685.05|686.02|684.32|0
1586768700000|2020-04-13 09:05:00|686.58|684.88|686.57|684.87|686.68|684.98|686.27|684.57|0
1586769000000|2020-04-13 09:10:00|686.58|684.88|686.9|685.2|686.96|685.26|686.44|684.74|0
1586769300000|2020-04-13 09:15:00|686.94|685.24|686.83|685.13|687.03|685.33|686.72|685.02|0
1586769600000|2020-04-13 09:20:00|686.84|685.14|686.98|685.28|687.03|685.33|686.63|684.93|0
1586769900000|2020-04-13 09:25:00|687|685.3|686.63|684.93|687.31|685.61|686.63|684.93|0
1586770200000|2020-04-13 09:30:00|686.64|684.94|686.63|684.93|686.7|685|686.33|684.63|0
1586770500000|2020-04-13 09:35:00|686.59|684.89|686.37|684.67|686.72|685.02|686.33|684.63|0
1586770800000|2020-04-13 09:40:00|686.38|684.68|686.06|684.36|686.48|684.78|685.96|684.26|0
1586771100000|2020-04-13 09:45:00|686.02|684.32|686.18|684.48|686.2|684.5|685.96|684.26|0
1586771400000|2020-04-13 09:50:00|686.19|684.49|686.18|684.48|686.37|684.67|686.03|684.33|0
1586771700000|2020-04-13 09:55:00|686.2|684.5|686.07|684.37|686.33|684.63|685.96|684.26|0
1586772000000|2020-04-13 10:00:00|686.08|684.38|686.53|684.83|686.63|684.93|686.08|684.38|0
1586772300000|2020-04-13 10:05:00|686.52|684.82|686.4|684.7|686.55|684.85|686.27|684.57|0
1586772600000|2020-04-13 10:10:00|686.39|684.69|685.74|684.04|686.39|684.69|685.57|683.87|0
1586772900000|2020-04-13 10:15:00|685.72|684.02|686.07|684.37|686.48|684.78|685.63|683.93|0
1586773200000|2020-04-13 10:20:00|686.06|684.36|686.57|684.87|686.57|684.87|685.91|684.21|0
1586773500000|2020-04-13 10:25:00|686.55|684.85|686.42|684.72|686.68|684.98|686.4|684.7|0
1586773800000|2020-04-13 10:30:00|686.41|684.71|686.72|685.02|686.88|685.18|686.39|684.69|0
1586774100000|2020-04-13 10:35:00|686.74|685.04|687.55|685.85|687.85|686.15|686.74|685.04|0
1586774400000|2020-04-13 10:40:00|687.54|685.84|688.01|686.31|688.02|686.32|687.44|685.74|0
1586774700000|2020-04-13 10:45:00|688|686.3|688.03|686.33|688.8|687.1|687.9|686.2|0
1586775000000|2020-04-13 10:50:00|688.05|686.35|687.64|685.94|688.1|686.4|687.62|685.92|0
1586775300000|2020-04-13 10:55:00|687.62|685.92|687.59|685.89|687.94|686.24|687.55|685.85|0
1586775600000|2020-04-13 11:00:00|687.6|685.9|688.1|686.4|688.33|686.63|687.6|685.9|0
1586775900000|2020-04-13 11:05:00|688.09|686.39|688.51|686.81|688.62|686.92|688.05|686.35|0
1586776200000|2020-04-13 11:10:00|688.5|686.8|688.4|686.7|688.55|686.85|688.25|686.55|0
1586776500000|2020-04-13 11:15:00|688.41|686.71|689.01|687.31|689.01|687.31|688.18|686.48|0
1586776800000|2020-04-13 11:20:00|689.02|687.32|689.45|687.75|689.53|687.83|688.92|687.22|0
1586777100000|2020-04-13 11:25:00|689.43|687.73|689.77|688.07|689.81|688.11|689.3|687.6|0
1586777400000|2020-04-13 11:30:00|689.78|688.08|690.31|688.61|690.48|688.78|689.78|688.08|0
1586777700000|2020-04-13 11:35:00|690.27|688.57|690.33|688.63|690.64|688.94|690.16|688.46|0
1586778000000|2020-04-13 11:40:00|690.32|688.62|689.48|687.78|690.32|688.62|689.48|687.78|0
1586778300000|2020-04-13 11:45:00|689.49|687.79|689.75|688.05|689.94|688.24|689.49|687.79|0
1586778600000|2020-04-13 11:50:00|689.77|688.07|690.92|689.22|691.07|689.37|689.77|688.07|0
1586778900000|2020-04-13 11:55:00|690.93|689.23|690.52|688.82|691.01|689.31|690.39|688.69|0
1586779200000|2020-04-13 12:00:00|690.53|688.83|690.17|688.47|690.83|689.13|689.83|688.13|0
1586779500000|2020-04-13 12:05:00|690.13|688.43|691.76|690.06|691.87|690.17|690.04|688.34|0
1586779800000|2020-04-13 12:10:00|691.75|690.05|691.4|689.7|691.87|690.17|691.31|689.61|0
1586780100000|2020-04-13 12:15:00|691.41|689.71|690.81|689.11|692.02|690.32|690.74|689.04|0
1586780400000|2020-04-13 12:20:00|690.83|689.13|690.74|689.04|691.09|689.39|689.89|688.19|0
1586780700000|2020-04-13 12:25:00|690.75|689.05|690.88|689.18|691.26|689.56|690.53|688.83|0
1586781000000|2020-04-13 12:30:00|690.9|689.2|691.5|689.8|691.65|689.95|690.64|688.94|0
1586781300000|2020-04-13 12:35:00|691.55|689.85|691.49|689.79|691.71|690.01|691.04|689.34|0
1586781600000|2020-04-13 12:40:00|691.48|689.78|690.58|688.88|691.56|689.86|690.23|688.53|0
1586781900000|2020-04-13 12:45:00|690.62|688.92|692|690.3|692.17|690.47|690.62|688.92|0
1586782200000|2020-04-13 12:50:00|691.95|690.25|691.71|690.01|692.61|690.91|691.6|689.9|0
1586782500000|2020-04-13 12:55:00|691.7|690|691.49|689.79|691.7|690|690.73|689.03|0
1586782800000|2020-04-13 13:00:00|691.5|689.8|691.91|690.21|691.95|690.25|691.45|689.75|0
1586783100000|2020-04-13 13:05:00|691.9|690.2|691.6|689.9|692.17|690.47|691.4|689.7|0
1586783400000|2020-04-13 13:10:00|691.59|689.89|692.06|690.36|692.32|690.62|691.56|689.86|0
1586783700000|2020-04-13 13:15:00|692.07|690.37|692.52|690.82|692.82|691.12|691.56|689.86|0
1586784000000|2020-04-13 13:20:00|692.53|690.83|692.35|690.65|693.08|691.38|692.29|690.59|0
1586784300000|2020-04-13 13:25:00|692.34|690.64|690.82|689.12|692.35|690.65|690.72|689.02|0
1586784600000|2020-04-13 13:30:00|690.84|689.14|688.7|687|691.35|689.65|688.39|686.69|0
1586784900000|2020-04-13 13:35:00|688.69|686.99|689.91|688.21|689.96|688.26|687.53|685.83|0
1586785200000|2020-04-13 13:40:00|689.87|688.17|686.69|684.99|690.07|688.37|686.56|684.86|0
1586785500000|2020-04-13 13:45:00|686.7|685|685.39|683.69|687.2|685.5|684.56|682.86|0
1586785800000|2020-04-13 13:50:00|685.4|683.7|685.71|684.01|686.61|684.91|685.2|683.5|0
1586786100000|2020-04-13 13:55:00|685.72|684.02|684.71|683.01|687.18|685.48|684.42|682.72|0
1586786400000|2020-04-13 14:00:00|684.72|683.02|686.84|685.14|687.08|685.38|684.33|682.63|0
1586786700000|2020-04-13 14:05:00|686.83|685.13|686.78|685.08|687.65|685.95|685.97|684.27|0
1586787000000|2020-04-13 14:10:00|686.77|685.07|686.07|684.37|687.17|685.47|685.45|683.75|0
1586787300000|2020-04-13 14:15:00|686.06|684.36|683.83|682.13|686.06|684.36|683.57|681.87|0
1586787600000|2020-04-13 14:20:00|683.85|682.15|682.2|680.5|684.64|682.94|682.2|680.5|0
1586787900000|2020-04-13 14:25:00|682.19|680.49|682.92|681.22|683.57|681.87|681.96|680.26|0
1586788200000|2020-04-13 14:30:00|682.93|681.23|682.39|680.69|682.95|681.25|681.58|679.88|0
1586788500000|2020-04-13 14:35:00|682.4|680.7|680.74|679.04|682.74|681.04|680.42|678.72|0
1586788800000|2020-04-13 14:40:00|680.77|679.07|680.27|678.57|681.23|679.53|680.11|678.41|0
1586789100000|2020-04-13 14:45:00|680.29|678.59|681.15|679.45|682.04|680.34|680.29|678.59|0
1586789400000|2020-04-13 14:50:00|681.16|679.46|680.48|678.78|681.9|680.2|680.08|678.38|0
1586789700000|2020-04-13 14:55:00|680.44|678.74|682.21|680.51|682.36|680.66|680.24|678.54|0
1586790000000|2020-04-13 15:00:00|682.2|680.5|681.38|679.68|682.2|680.5|680.57|678.87|0
1586790300000|2020-04-13 15:05:00|681.37|679.67|680.76|679.06|681.37|679.67|680.04|678.34|0
1586790600000|2020-04-13 15:10:00|680.77|679.07|682.51|680.81|682.64|680.94|680.77|679.07|0
1586790900000|2020-04-13 15:15:00|682.5|680.8|683.08|681.38|683.74|682.04|682.5|680.8|0
1586791200000|2020-04-13 15:20:00|683.09|681.39|684.26|682.56|684.4|682.7|682.54|680.84|0
1586791500000|2020-04-13 15:25:00|684.25|682.55|685.37|683.67|685.63|683.93|684.24|682.54|0
1586791800000|2020-04-13 15:30:00|685.38|683.68|684.19|682.49|685.48|683.78|683.51|681.81|0
1586792100000|2020-04-13 15:35:00|684.18|682.48|684.12|682.42|684.8|683.1|683.88|682.18|0
1586792400000|2020-04-13 15:40:00|684.13|682.43|683.59|681.89|684.26|682.56|683.06|681.36|0
1586792700000|2020-04-13 15:45:00|683.67|681.97|685.44|683.74|685.56|683.86|683.51|681.81|0
1586793000000|2020-04-13 15:50:00|685.41|683.71|685.44|683.74|685.76|684.06|684.9|683.2|0
1586793300000|2020-04-13 15:55:00|685.43|683.73|684.86|683.16|685.83|684.13|684.67|682.97|0
1586793600000|2020-04-13 16:00:00|684.85|683.15|686.45|684.75|686.45|684.75|684.47|682.77|0
1586793900000|2020-04-13 16:05:00|686.44|684.74|686.19|684.49|686.86|685.16|685.99|684.29|0
1586794200000|2020-04-13 16:10:00|686.18|684.48|687.26|685.56|687.26|685.56|685.88|684.18|0
1586794500000|2020-04-13 16:15:00|687.27|685.57|687.62|685.92|687.82|686.12|686.69|684.99|0
1586794800000|2020-04-13 16:20:00|687.64|685.94|686.89|685.19|687.78|686.08|686.67|684.97|0
1586795100000|2020-04-13 16:25:00|686.88|685.18|686.02|684.32|687.41|685.71|685.97|684.27|0
1586795400000|2020-04-13 16:30:00|686.01|684.31|684.9|683.2|686.01|684.31|684.84|683.14|0
1586795700000|2020-04-13 16:35:00|684.91|683.21|684.81|683.11|685.51|683.81|684.45|682.75|0
1586796000000|2020-04-13 16:40:00|684.82|683.12|685.4|683.7|685.71|684.01|684.8|683.1|0
1586796300000|2020-04-13 16:45:00|685.36|683.66|685.96|684.26|686.21|684.51|685.24|683.54|0
1586796600000|2020-04-13 16:50:00|685.95|684.25|683.86|682.16|685.95|684.25|683.86|682.16|0
1586796900000|2020-04-13 16:55:00|683.87|682.17|684.17|682.47|684.25|682.55|683.49|681.79|0
1586797200000|2020-04-13 17:00:00|684.16|682.46|683.67|681.97|684.2|682.5|683.22|681.52|0
1586797500000|2020-04-13 17:05:00|683.68|681.98|684.43|682.73|684.46|682.76|683.39|681.69|0
1586797800000|2020-04-13 17:10:00|684.44|682.74|683.02|681.32|684.51|682.81|682.6|680.9|0
1586798100000|2020-04-13 17:15:00|683.05|681.35|683.4|681.7|683.41|681.71|682.45|680.75|0
1586798400000|2020-04-13 17:20:00|683.37|681.67|683|681.3|683.41|681.71|682.7|681|0
1586798700000|2020-04-13 17:25:00|682.99|681.29|683.37|681.67|683.57|681.87|682.39|680.69|0
1586799000000|2020-04-13 17:30:00|683.36|681.66|684.18|682.48|684.33|682.63|682.96|681.26|0
1586799300000|2020-04-13 17:35:00|684.17|682.47|685.19|683.49|685.35|683.65|683.76|682.06|0
1586799600000|2020-04-13 17:40:00|685.18|683.48|685.56|683.86|685.9|684.2|684.92|683.22|0
1586799900000|2020-04-13 17:45:00|685.57|683.87|684.87|683.17|685.96|684.26|684.77|683.07|0
1586800200000|2020-04-13 17:50:00|684.88|683.18|686.18|684.48|686.24|684.54|684.87|683.17|0
1586800500000|2020-04-13 17:55:00|686.19|684.49|685.57|683.87|686.58|684.88|685.46|683.76|0
1586800800000|2020-04-13 18:00:00|685.58|683.88|686.09|684.39|686.44|684.74|685.07|683.37|0
1586801100000|2020-04-13 18:05:00|686.1|684.4|685.48|683.78|687.06|685.36|685.45|683.75|0
1586801400000|2020-04-13 18:10:00|685.49|683.79|683.7|682|685.72|684.02|683.65|681.95|0
1586801700000|2020-04-13 18:15:00|683.75|682.05|684.96|683.26|685.02|683.32|683.65|681.95|0
1586802000000|2020-04-13 18:20:00|685.02|683.32|684.35|682.65|685.02|683.32|683.69|681.99|0
1586802300000|2020-04-13 18:25:00|684.36|682.66|684.61|682.91|684.69|682.99|683.34|681.64|0
1586802600000|2020-04-13 18:30:00|684.65|682.95|684.82|683.12|685.37|683.67|684.45|682.75|0
1586802900000|2020-04-13 18:35:00|684.8|683.1|683.63|681.93|684.82|683.12|683.39|681.69|0
1586803200000|2020-04-13 18:40:00|683.65|681.95|683.23|681.53|684.05|682.35|682.8|681.1|0
1586803500000|2020-04-13 18:45:00|683.21|681.51|684.61|682.91|685.1|683.4|683.03|681.33|0
1586803800000|2020-04-13 18:50:00|684.52|682.82|684.52|682.82|685.05|683.35|684.13|682.43|0
1586804100000|2020-04-13 18:55:00|684.49|682.79|684.98|683.28|685.35|683.65|684.17|682.47|0
1586804400000|2020-04-13 19:00:00|684.97|683.27|683.31|681.61|685.1|683.4|683.06|681.36|0
1586804700000|2020-04-13 19:05:00|683.37|681.67|683.36|681.66|684.13|682.43|682.95|681.25|0
1586805000000|2020-04-13 19:10:00|683.3|681.6|683.76|682.06|684.28|682.58|683|681.3|0
1586805300000|2020-04-13 19:15:00|683.77|682.07|686.3|684.6|686.31|684.61|683.26|681.56|0
1586805600000|2020-04-13 19:20:00|686.31|684.61|685.96|684.26|686.92|685.22|685.4|683.7|0
1586805900000|2020-04-13 19:25:00|685.95|684.25|686.27|684.57|686.33|684.63|685.2|683.5|0
1586806200000|2020-04-13 19:30:00|686.31|684.61|687.68|685.98|687.9|686.2|685.74|684.04|0
1586806500000|2020-04-13 19:35:00|687.67|685.97|687.45|685.75|687.92|686.22|686.49|684.79|0
1586806800000|2020-04-13 19:40:00|687.44|685.74|688.02|686.32|688.06|686.36|686.65|684.95|0
1586807100000|2020-04-13 19:45:00|688.03|686.33|688.79|687.09|688.89|687.19|687.06|685.36|0
1586807400000|2020-04-13 19:50:00|688.83|687.13|687.1|685.4|688.83|687.13|685.42|683.72|0
1586807700000|2020-04-13 19:55:00|687.09|685.39|687.34|685.64|688.02|686.32|686.08|684.38|0
1586808000000|2020-04-13 20:00:00|687.35|685.65|687.95|686.25|688.5|686.8|687.35|685.65|0
1586808300000|2020-04-13 20:05:00|687.94|686.24|688.01|686.31|688.36|686.66|687.49|685.79|0
1586808600000|2020-04-13 20:10:00|688.02|686.32|688.79|687.09|688.95|687.25|687.55|685.85|0
1586808900000|2020-04-13 20:15:00|688.8|687.1|688.93|687.23|688.93|687.23|688.73|687.03|0
1586809200000|2020-04-13 20:20:00|688.89|687.19|688.84|687.14|688.91|687.21|688.84|687.14|0
1586809500000|2020-04-13 20:25:00|688.79|687.09|688.77|687.07|688.84|687.14|688.77|687.07|0
1586809800000|2020-04-13 20:30:00|688.76|687.06|688.23|686.53|688.95|687.25|687.92|686.22|0
1586810100000|2020-04-13 20:35:00|688.24|686.54|688.53|686.83|688.73|687.03|687.97|686.27|0
1586810400000|2020-04-13 20:40:00|688.52|686.82|688.79|687.09|689.04|687.34|688.49|686.79|0
1586810700000|2020-04-13 20:45:00|688.8|687.1|688.69|686.99|688.88|687.18|688.23|686.53|0
1586811000000|2020-04-13 20:50:00|688.67|686.97|688.84|687.14|688.84|687.14|688.49|686.79|0
1586811300000|2020-04-13 20:55:00|688.83|687.13|689.02|687.32|689.02|687.32|688.49|686.79|0
1586811600000|2020-04-13 21:00:00|688.95|687.25|688.98|687.28|689|687.3|688.91|687.21|0
1586811900000|2020-04-13 21:05:00|688.96|687.26|688.98|687.28|688.98|687.28|688.91|687.21|0
1586812200000|2020-04-13 21:10:00|689|687.3|689.02|687.32|689.02|687.32|689|687.3|0
1586812500000|2020-04-13 21:15:00|689|687.3|688.91|687.21|689|687.3|688.91|687.21|0
1586812800000|2020-04-13 21:20:00|688.93|687.23|688.93|687.23|688.93|687.23|688.91|687.21|0
1586813100000|2020-04-13 21:25:00|688.91|687.21|688.88|687.18|688.91|687.21|688.84|687.14|0
1586813400000|2020-04-13 21:30:00|688.89|687.19|688.91|687.21|688.93|687.23|688.72|687.02|0
1586813700000|2020-04-13 21:35:00|688.93|687.23|688.96|687.26|688.96|687.26|688.93|687.23|0
1586814000000|2020-04-13 21:40:00|688.93|687.23|688.96|687.26|688.98|687.28|688.93|687.23|0
1586814300000|2020-04-13 21:45:00|688.93|687.23|689|687.3|689|687.3|688.88|687.18|0
1586814600000|2020-04-13 21:50:00|689.09|687.39|689.16|687.46|689.21|687.51|689.05|687.35|0
1586814900000|2020-04-13 21:55:00|689.18|687.48|689.14|687.44|689.28|687.58|689.14|687.44|0
1586815200000|2020-04-13 22:00:00|689.17|687.47|689.27|687.57|690.08|688.38|688.92|687.22|0
1586815500000|2020-04-13 22:05:00|689.29|687.59|690.34|688.64|690.39|688.69|689.12|687.42|0
1586815800000|2020-04-13 22:10:00|690.32|688.62|689.16|687.46|690.45|688.75|689.08|687.38|0
1586816100000|2020-04-13 22:15:00|689.14|687.44|689.41|687.71|689.78|688.08|688.71|687.01|0
1586816400000|2020-04-13 22:20:00|689.43|687.73|689.69|687.99|690.34|688.64|689.38|687.68|0
1586816700000|2020-04-13 22:25:00|689.68|687.98|689.66|687.96|689.9|688.2|689.38|687.68|0
1586817000000|2020-04-13 22:30:00|689.67|687.97|690.18|688.48|690.29|688.59|689.45|687.75|0
1586817300000|2020-04-13 22:35:00|690.2|688.5|690.47|688.77|690.49|688.79|689.94|688.24|0
1586817600000|2020-04-13 22:40:00|690.49|688.79|690.34|688.64|690.75|689.05|690.3|688.6|0
1586817900000|2020-04-13 22:45:00|690.36|688.66|690.53|688.83|690.53|688.83|689.88|688.18|0
1586818200000|2020-04-13 22:50:00|690.52|688.82|690.46|688.76|690.57|688.87|690.22|688.52|0
1586818500000|2020-04-13 22:55:00|690.44|688.74|689.74|688.04|690.46|688.76|689.67|687.97|0
1586818800000|2020-04-13 23:00:00|689.73|688.03|689.91|688.21|689.98|688.28|689.59|687.89|0
1586819100000|2020-04-13 23:05:00|689.89|688.19|689.3|687.6|689.98|688.28|689.3|687.6|0
1586819400000|2020-04-13 23:10:00|689.32|687.62|689.34|687.64|689.65|687.95|689.3|687.6|0
1586819700000|2020-04-13 23:15:00|689.35|687.65|689.65|687.95|689.74|688.04|689.3|687.6|0
1586820000000|2020-04-13 23:20:00|689.66|687.96|689.76|688.06|689.8|688.1|689.58|687.88|0
1586820300000|2020-04-13 23:25:00|689.75|688.05|689.5|687.8|689.76|688.06|689.41|687.71|0
1586820600000|2020-04-13 23:30:00|689.51|687.81|689.34|687.64|689.6|687.9|689.19|687.49|0
1586820900000|2020-04-13 23:35:00|689.32|687.62|689.34|687.64|689.45|687.75|689.3|687.6|0
1586821200000|2020-04-13 23:40:00|689.3|687.6|689.26|687.56|689.45|687.75|689.19|687.49|0
1586821500000|2020-04-13 23:45:00|689.25|687.55|689.26|687.56|689.26|687.56|688.84|687.14|0
1586821800000|2020-04-13 23:50:00|689.28|687.58|689.41|687.71|689.41|687.71|689.06|687.36|0
1586822100000|2020-04-13 23:55:00|689.4|687.7|689.6|687.9|689.6|687.9|689.19|687.49|0
1586822400000|2020-04-14 00:00:00|689.59|687.89|688.25|686.55|689.59|687.89|687.95|686.25|0
1586822700000|2020-04-14 00:05:00|688.26|686.56|686.78|685.08|688.51|686.81|686.78|685.08|0
1586823000000|2020-04-14 00:10:00|686.79|685.09|686.64|684.94|687.23|685.53|686.58|684.88|0
1586823300000|2020-04-14 00:15:00|686.65|684.95|688.5|686.8|689.15|687.45|686.58|684.88|0
1586823600000|2020-04-14 00:20:00|688.44|686.74|687.66|685.96|688.52|686.82|687.47|685.77|0
1586823900000|2020-04-14 00:25:00|687.67|685.97|687.04|685.34|688.06|686.36|687.03|685.33|0
1586824200000|2020-04-14 00:30:00|687.03|685.33|688.33|686.63|688.33|686.63|686.65|684.95|0
1586824500000|2020-04-14 00:35:00|688.32|686.62|688.58|686.88|689.21|687.51|688.23|686.53|0
1586824800000|2020-04-14 00:40:00|688.59|686.89|688.38|686.68|689|687.3|687.96|686.26|0
1586825100000|2020-04-14 00:45:00|688.39|686.69|687.74|686.04|688.39|686.69|687.32|685.62|0
1586825400000|2020-04-14 00:50:00|687.75|686.05|687.99|686.29|688.14|686.44|687.53|685.83|0
1586825700000|2020-04-14 00:55:00|687.98|686.28|688.44|686.74|688.64|686.94|687.78|686.08|0
1586826000000|2020-04-14 01:00:00|688.45|686.75|688.65|686.95|688.66|686.96|688.2|686.5|0
1586826300000|2020-04-14 01:05:00|688.62|686.92|688.26|686.56|688.86|687.16|688.03|686.33|0
1586826600000|2020-04-14 01:10:00|688.29|686.59|689.02|687.32|689.15|687.45|688.29|686.59|0
1586826900000|2020-04-14 01:15:00|689.01|687.31|690.03|688.33|690.03|688.33|688.6|686.9|0
1586827200000|2020-04-14 01:20:00|690.04|688.34|689.71|688.01|690.24|688.54|689.7|688|0
1586827500000|2020-04-14 01:25:00|689.72|688.02|689.27|687.57|690.23|688.53|689.16|687.46|0
1586827800000|2020-04-14 01:30:00|689.26|687.56|690.52|688.82|690.75|689.05|689.04|687.34|0
1586828100000|2020-04-14 01:35:00|690.53|688.83|690.28|688.58|690.73|689.03|690.06|688.36|0
1586828400000|2020-04-14 01:40:00|690.29|688.59|690.72|689.02|691.16|689.46|690.28|688.58|0
1586828700000|2020-04-14 01:45:00|690.73|689.03|690.84|689.14|691.14|689.44|690.71|689.01|0
1586829000000|2020-04-14 01:50:00|690.87|689.17|694.14|692.44|694.5|692.8|690.79|689.09|0
1586829300000|2020-04-14 01:55:00|694.11|692.41|693.99|692.29|694.7|693|693.67|691.97|0
1586829600000|2020-04-14 02:00:00|694.12|692.42|694.58|692.88|695.02|693.32|693.9|692.2|0
1586829900000|2020-04-14 02:05:00|694.59|692.89|693.91|692.21|695.04|693.34|693.9|692.2|0
1586830200000|2020-04-14 02:10:00|693.92|692.22|694|692.3|694.1|692.4|693.65|691.95|0
1586830500000|2020-04-14 02:15:00|694.01|692.31|693.26|691.56|694.11|692.41|693.25|691.55|0
1586830800000|2020-04-14 02:20:00|693.29|691.59|693.71|692.01|694.14|692.44|693.29|691.59|0
1586831100000|2020-04-14 02:25:00|693.7|692|693.34|691.64|693.7|692|692.69|690.99|0
1586831400000|2020-04-14 02:30:00|693.37|691.67|694.94|693.24|695.25|693.55|693.37|691.67|0
1586831700000|2020-04-14 02:35:00|695|693.3|695.25|693.55|695.57|693.87|695|693.3|0
1586832000000|2020-04-14 02:40:00|695.26|693.56|694.57|692.87|695.37|693.67|694.48|692.78|0
1586832300000|2020-04-14 02:45:00|694.58|692.88|694.47|692.77|694.69|692.99|694.24|692.54|0
1586832600000|2020-04-14 02:50:00|694.48|692.78|694.7|693|694.94|693.24|694.26|692.56|0
1586832900000|2020-04-14 02:55:00|694.69|692.99|694.68|692.98|694.94|693.24|694.36|692.66|0
1586833200000|2020-04-14 03:00:00|694.67|692.97|694.28|692.58|694.7|693|694.25|692.55|0
1586833500000|2020-04-14 03:05:00|694.31|692.61|693.86|692.16|694.47|692.77|693.85|692.15|0
1586833800000|2020-04-14 03:10:00|693.85|692.15|694.12|692.42|694.55|692.85|693.85|692.15|0
1586834100000|2020-04-14 03:15:00|694.06|692.36|693.84|692.14|694.37|692.67|693.71|692.01|0
1586834400000|2020-04-14 03:20:00|693.87|692.17|694.08|692.38|694.36|692.66|693.49|691.79|0
1586834700000|2020-04-14 03:25:00|694.07|692.37|694.07|692.37|694.25|692.55|693.63|691.93|0
1586835000000|2020-04-14 03:30:00|694.08|692.38|694.12|692.42|694.33|692.63|693.56|691.86|0
1586835300000|2020-04-14 03:35:00|694.13|692.43|693.27|691.57|694.14|692.44|693.16|691.46|0
1586835600000|2020-04-14 03:40:00|693.26|691.56|692.83|691.13|693.47|691.77|692.83|691.13|0
1586835900000|2020-04-14 03:45:00|692.86|691.16|693.07|691.37|693.07|691.37|692.65|690.95|0
1586836200000|2020-04-14 03:50:00|693.04|691.34|693.17|691.47|693.18|691.48|692.87|691.17|0
1586836500000|2020-04-14 03:55:00|693.18|691.48|693.95|692.25|694.13|692.43|692.63|690.93|0
1586836800000|2020-04-14 04:00:00|693.98|692.28|694.1|692.4|694.62|692.92|693.95|692.25|0
1586837100000|2020-04-14 04:05:00|694.09|692.39|693.37|691.67|694.09|692.39|693.34|691.64|0
1586837400000|2020-04-14 04:10:00|693.38|691.68|694.74|693.04|694.85|693.15|693.38|691.68|0
1586837700000|2020-04-14 04:15:00|694.71|693.01|695.96|694.26|695.98|694.28|694.44|692.74|0
1586838000000|2020-04-14 04:20:00|695.97|694.27|696.24|694.54|696.58|694.88|695.96|694.26|0
1586838300000|2020-04-14 04:25:00|696.23|694.53|696.22|694.52|696.55|694.85|696.11|694.41|0
1586838600000|2020-04-14 04:30:00|696.23|694.53|696.56|694.86|696.57|694.87|696.13|694.43|0
1586838900000|2020-04-14 04:35:00|696.62|694.92|696.3|694.6|696.77|695.07|696.2|694.5|0
1586839200000|2020-04-14 04:40:00|696.31|694.61|695.69|693.99|696.53|694.83|695.69|693.99|0
1586839500000|2020-04-14 04:45:00|695.66|693.96|695.9|694.2|696.11|694.41|695.47|693.77|0
1586839800000|2020-04-14 04:50:00|695.91|694.21|696.31|694.61|696.31|694.61|695.89|694.19|0
1586840100000|2020-04-14 04:55:00|696.32|694.62|696.46|694.76|696.77|695.07|696.31|694.61|0
1586840400000|2020-04-14 05:00:00|696.47|694.77|695.66|693.96|696.47|694.77|695.66|693.96|0
1586840700000|2020-04-14 05:05:00|695.65|693.95|694.41|692.71|695.66|693.96|694.39|692.69|0
1586841000000|2020-04-14 05:10:00|694.44|692.74|694.68|692.98|694.86|693.16|694.44|692.74|0
1586841300000|2020-04-14 05:15:00|694.67|692.97|695.34|693.64|695.55|693.85|694.28|692.58|0
1586841600000|2020-04-14 05:20:00|695.31|693.61|694.94|693.24|695.56|693.86|694.55|692.85|0
1586841900000|2020-04-14 05:25:00|694.95|693.25|694.75|693.05|695.84|694.14|694.74|693.04|0
1586842200000|2020-04-14 05:30:00|694.77|693.07|695.68|693.98|696.02|694.32|694.75|693.05|0
1586842500000|2020-04-14 05:35:00|695.69|693.99|694.83|693.13|695.81|694.11|694.73|693.03|0
1586842800000|2020-04-14 05:40:00|694.84|693.14|693.9|692.2|695.08|693.38|693.89|692.19|0
1586843100000|2020-04-14 05:45:00|693.96|692.26|694.74|693.04|695.21|693.51|693.9|692.2|0
1586843400000|2020-04-14 05:50:00|694.75|693.05|694.52|692.82|694.76|693.06|693.89|692.19|0
1586843700000|2020-04-14 05:55:00|694.51|692.81|694.48|692.78|694.69|692.99|693.76|692.06|0
1586844000000|2020-04-14 06:00:00|694.49|692.79|694.54|692.84|694.54|692.84|692.88|691.18|0
1586844300000|2020-04-14 06:05:00|694.53|692.83|693.12|691.42|694.76|693.06|692.92|691.22|0
1586844600000|2020-04-14 06:10:00|693.15|691.45|693.34|691.64|693.96|692.26|692.9|691.2|0
1586844900000|2020-04-14 06:15:00|693.33|691.63|693.33|691.63|693.55|691.85|692.71|691.01|0
1586845200000|2020-04-14 06:20:00|693.32|691.62|692.78|691.08|693.74|692.04|692.48|690.78|0
1586845500000|2020-04-14 06:25:00|692.81|691.11|692.91|691.21|693.1|691.4|692.05|690.35|0
1586845800000|2020-04-14 06:30:00|692.9|691.2|693.16|691.46|693.83|692.13|692.72|691.02|0
1586846100000|2020-04-14 06:35:00|693.15|691.45|693.62|691.92|693.82|692.12|692.5|690.8|0
1586846400000|2020-04-14 06:40:00|693.59|691.89|692.71|691.01|693.62|691.92|692.49|690.79|0
1586846700000|2020-04-14 06:45:00|692.7|691|693.14|691.44|693.14|691.44|691.65|689.95|0
1586847000000|2020-04-14 06:50:00|693.15|691.45|693.38|691.68|693.58|691.88|692.52|690.82|0
1586847300000|2020-04-14 06:55:00|693.39|691.69|694.46|692.76|695.14|693.44|693.36|691.66|0
1586847600000|2020-04-14 07:00:00|694.4|692.7|680.34|677.74|694.4|692.7|678.44|616.54|206
1586847900000|2020-04-14 07:05:00|680.24|679.34|678.84|677.74|682.84|680.04|678.64|677.74|45
1586848200000|2020-04-14 07:10:00|678.54|677.04|680.64|677.74|681.14|678.54|677.94|676.14|187
1586848500000|2020-04-14 07:15:00|681.14|678.64|679.34|677.74|681.84|679.34|679.24|677.74|22
1586848800000|2020-04-14 07:20:00|680.14|678.54|682.04|677.74|682.04|680.04|678.34|676.14|66
1586849100000|2020-04-14 07:25:00|681.64|677.84|679.94|677.64|682.04|678.54|678.44|677.64|72
1586849400000|2020-04-14 07:30:00|681.14|677.74|677.54|676.14|681.14|679.24|677.54|676.14|87
1586849700000|2020-04-14 07:35:00|677.44|676.24|677.24|676.24|678.54|677.04|676.84|675.34|116
1586850000000|2020-04-14 07:40:00|677.42|676.42|677.42|676.52|677.42|676.52|677.42|676.12|19
1586850300000|2020-04-14 07:45:00|678.12|676.62|677.82|676.62|679.02|677.42|677.72|676.12|103
1586850600000|2020-04-14 07:50:00|678.42|676.72|678.12|676.42|678.52|677.12|677.42|676.12|17
1586850900000|2020-04-14 07:55:00|678.22|676.52|678.62|677.22|678.62|677.22|677.62|676.32|29
1586851200000|2020-04-14 08:00:00|678.72|677.02|678.92|677.22|678.92|677.22|677.82|676.22|18
1586851500000|2020-04-14 08:05:00|679.02|677.32|678.62|677.02|679.12|677.42|678.22|676.52|14
1586851800000|2020-04-14 08:10:00|678.72|676.92|678.22|675.92|678.72|677.12|677.72|675.92|14
1586852100000|2020-04-14 08:15:00|678.32|675.82|677.82|676.22|678.32|676.32|676.72|675.42|8
1586852400000|2020-04-14 08:20:00|677.72|676.12|677.72|676.12|677.82|676.52|676.82|675.62|24
1586852700000|2020-04-14 08:25:00|677.82|676.02|676.92|676.02|677.82|676.32|676.92|675.82|15
1586853000000|2020-04-14 08:30:00|677.02|676.12|677.72|676.42|677.72|676.52|677.02|675.52|26
1586853300000|2020-04-14 08:35:00|677.82|676.52|678.22|676.62|678.42|676.82|677.82|676.22|14
1586853600000|2020-04-14 08:40:00|678.32|676.52|678.42|676.82|678.62|677.42|678.02|676.42|30
1586853900000|2020-04-14 08:45:00|678.32|676.52|678.02|676.42|678.32|676.62|677.72|676.12|13
1586854200000|2020-04-14 08:50:00|677.92|676.32|677.12|675.52|677.92|676.42|676.52|674.82|9433
1586854500000|2020-04-14 08:55:00|677.22|675.42|677.42|675.72|677.42|675.82|676.52|674.82|7554
1586854800000|2020-04-14 09:00:00|677.32|675.62|676.72|675.82|677.62|675.92|676.72|675.52|16
1586855100000|2020-04-14 09:05:00|676.82|675.72|676.82|675.42|676.82|675.82|676.82|675.22|10
1586855400000|2020-04-14 09:10:00|677.72|675.52|677.92|676.32|678.02|676.32|677.72|675.42|7
1586855700000|2020-04-14 09:15:00|677.82|676.42|678.62|677.22|679.02|677.32|677.72|676.42|5
1586856000000|2020-04-14 09:20:00|678.72|677.32|679.52|678.62|679.52|678.62|678.72|677.32|204
1586856300000|2020-04-14 09:25:00|679.82|678.72|680.12|678.52|680.22|678.72|679.52|678.22|26
1586856600000|2020-04-14 09:30:00|680.22|678.42|680.32|678.62|680.82|679.22|679.92|678.42|16
1586856900000|2020-04-14 09:35:00|680.22|678.52|681.12|679.42|681.42|679.82|680.12|678.42|0
1586857200000|2020-04-14 09:40:00|681.02|679.52|681.42|679.72|681.72|680.12|680.82|679.32|81
1586857500000|2020-04-14 09:45:00|681.52|679.82|680.92|679.52|682.12|680.32|680.92|679.42|19
1586857800000|2020-04-14 09:50:00|680.82|679.42|680.72|679.02|680.92|679.42|680.52|678.82|0
1586858100000|2020-04-14 09:55:00|680.62|679.12|680.62|678.92|680.82|679.22|680.42|678.72|0
1586858400000|2020-04-14 10:00:00|680.72|679.02|681.02|679.32|681.12|679.52|680.42|678.72|0
1586858700000|2020-04-14 10:05:00|680.92|679.22|681.02|679.32|681.22|679.52|680.72|679.02|16
1586859000000|2020-04-14 10:10:00|680.92|679.02|680.52|679.02|680.92|679.22|680.32|678.62|2
1586859300000|2020-04-14 10:15:00|680.32|679.12|680.32|679.22|680.32|679.62|680.32|679.12|473
1586859600000|2020-04-14 10:20:00|680.42|679.32|680.52|679.02|680.52|679.42|680.32|678.82|6
1586859900000|2020-04-14 10:25:00||679.12||679.62||679.72||679.02|0
1586860200000|2020-04-14 10:30:00|681.32|679.72|681.02|679.42|681.42|679.82|680.82|679.32|9
1586860500000|2020-04-14 10:35:00|680.92|679.52|681.02|679.62|681.22|679.62|680.92|679.42|0
1586860800000|2020-04-14 10:40:00|680.92|679.42|680.82|679.62|681.32|679.62|680.42|679.42|59
1586861100000|2020-04-14 10:45:00|680.92|679.42|680.72|679.02|680.92|679.42|680.62|679.02|13
1586861400000|2020-04-14 10:50:00|680.62|679.12|680.52|678.92|680.72|679.12|680.32|678.62|0
1586861700000|2020-04-14 10:55:00|680.62|679.02|680.42|678.72|680.92|679.22|680.42|678.72|2
1586862000000|2020-04-14 11:00:00|680.52|678.82|679.92|678.72|680.62|678.92|679.92|678.42|0
1586862300000|2020-04-14 11:05:00|680.82|678.82|680.62|679.12|681.02|679.42|680.52|678.72|6
1586862600000|2020-04-14 11:10:00|680.72|679.02|680.62|679.12|680.72|679.12|680.32|679.02|12
1586862900000|2020-04-14 11:15:00|680.52|679.22|680.62|679.22|680.82|679.22|680.42|679.12|0
1586863200000|2020-04-14 11:20:00|680.72|679.32|680.72|679.12|680.92|679.32|680.52|679.02|0
1586863500000|2020-04-14 11:25:00|680.82|679.22|681.82|680.22|681.82|680.22|680.72|679.12|59
1586863800000|2020-04-14 11:30:00|681.92|680.32|682.22|680.62|682.22|680.72|681.82|680.32|4
1586864100000|2020-04-14 11:35:00|682.32|680.72|682.22|680.72|682.52|680.92|682.22|680.72|6
1586864400000|2020-04-14 11:40:00|682.11|680.61|681.11|679.91|682.21|681.11|681.11|679.61|75
1586864700000|2020-04-14 11:45:00|681.21|680.01|682.11|680.41|682.11|680.41|681.21|679.61|0
1586865000000|2020-04-14 11:50:00|682.21|680.51|682.01|680.51|682.21|680.81|681.91|680.31|2547
1586865300000|2020-04-14 11:55:00|681.91|679.81|681.41|680.11|682.01|680.11|681.21|679.61|34
1586865600000|2020-04-14 12:00:00|681.31|680.01|681.31|680.01|681.31|680.21|681.31|679.91|0
1586865900000|2020-04-14 12:05:00|681.21|679.81|681.31|680.11|681.31|680.21|681.11|679.71|21
1586866200000|2020-04-14 12:10:00|681.21|679.71|682.21|680.91|682.71|681.11|681.21|679.61|86
1586866500000|2020-04-14 12:15:00|682.31|680.31|681.31|679.61|682.31|680.31|680.71|679.11|1007
1586866800000|2020-04-14 12:20:00|681.41|679.71|680.81|679.11|681.41|679.71|680.51|679.11|9
1586867100000|2020-04-14 12:25:00|680.71|679.01|680.51|678.91|680.71|679.11|680.31|678.71|15
1586867400000|2020-04-14 12:30:00|680.41|678.81|680.01|678.41|680.51|678.91|679.81|678.11|2
1586867700000|2020-04-14 12:35:00|680.11|678.51|680.61|679.11|680.71|679.11|680.01|678.41|1015
1586868000000|2020-04-14 12:40:00|680.71|679.21|681.31|679.91|681.51|679.91|680.61|679.21|2
1586868300000|2020-04-14 12:45:00|681.21|679.61|681.61|680.31|682.11|680.51|681.21|679.61|0
1586868600000|2020-04-14 12:50:00|681.51|679.91|681.71|680.31|681.81|680.31|681.31|679.91|1000
1586868900000|2020-04-14 12:55:00|681.81|680.21|681.41|679.81|682.11|680.61|681.31|679.81|11
1586869200000|2020-04-14 13:00:00|681.31|679.61|681.01|679.51|681.91|680.31|680.91|679.51|0
1586869500000|2020-04-14 13:05:00|680.91|679.41|681.41|679.91|681.61|680.21|680.81|679.41|100
1586869800000|2020-04-14 13:10:00|681.51|679.81|682.21|680.61|682.21|680.61|681.21|679.61|7
1586870100000|2020-04-14 13:15:00|682.31|680.71|682.91|681.61|683.21|681.71|682.21|680.61|13
1586870400000|2020-04-14 13:20:00|682.81|681.01|682.61|681.51|682.91|681.51|682.41|681.01|4
1586870700000|2020-04-14 13:25:00|682.51|680.71|681.81|680.31|682.91|681.21|681.41|680.01|92
1586871000000|2020-04-14 13:30:00|681.71|680.41|682.31|680.81|682.31|680.91|681.21|679.81|72
1586871300000|2020-04-14 13:35:00|682.91|680.91|683.31|682.41|683.41|682.41|682.91|680.91|20
1586871600000|2020-04-14 13:40:00|684.21|682.21|684.91|683.71|685.51|683.81|683.91|682.21|106
1586871900000|2020-04-14 13:45:00|685.01|683.81|685.71|684.01|686.21|684.71|684.51|683.01|76
1586872200000|2020-04-14 13:50:00|685.81|684.11|687.51|686.51|687.51|686.51|685.41|684.11|230
1586872500000|2020-04-14 13:55:00|688.31|686.71|687.51|686.71|688.91|687.21|687.31|686.01|183
1586872800000|2020-04-14 14:00:00|688.21|686.81|687.61|686.51|688.81|687.01|687.51|686.41|312
1586873100000|2020-04-14 14:05:00|687.51|685.91|687.31|686.01|687.61|686.21|686.71|685.51|15
1586873400000|2020-04-14 14:10:00|687.18|685.88|687.48|686.08|687.88|686.98|686.98|685.68|77
1586873700000|2020-04-14 14:15:00|687.58|686.18|687.13|685.43|688.28|686.48|686.68|685.43|455
1586874000000|2020-04-14 14:20:00|687.14|685.44|686.92|685.22|687.53|685.83|686.44|684.74|0
1586874300000|2020-04-14 14:25:00|686.93|685.23|685.95|684.25|687.14|685.44|685.43|683.73|800
1586874600000|2020-04-14 14:30:00|685.9|684.2|684.01|682.31|686.1|684.4|683.83|682.13|0
1586874900000|2020-04-14 14:35:00|684.02|682.32|683.61|681.91|685.23|683.53|683.4|681.7|0
1586875200000|2020-04-14 14:40:00|683.62|681.92|683.88|682.18|684.08|682.38|682.96|681.26|421
1586875500000|2020-04-14 14:45:00|683.89|682.19|683.66|681.96|684.73|683.03|683|681.3|0
1586875800000|2020-04-14 14:50:00|683.67|681.97|682.37|680.67|683.71|682.01|682.37|680.67|0
1586876100000|2020-04-14 14:55:00|682.43|680.73|681.33|679.63|682.97|681.27|681.32|679.62|0
1586876400000|2020-04-14 15:00:00|681.39|679.69|681.19|679.49|683.17|681.47|681.19|679.49|0
1586876700000|2020-04-14 15:05:00|681.2|679.5|681.1|679.4|681.54|679.84|680.3|678.6|0
1586877000000|2020-04-14 15:10:00|681.09|679.39|680.11|678.41|681.75|680.05|679.63|677.93|0
1586877300000|2020-04-14 15:15:00|680.17|678.47|679.21|677.51|680.36|678.66|679.21|677.51|0
1586877600000|2020-04-14 15:20:00|679.22|677.52|681.38|679.68|681.38|679.68|679.02|677.32|0
1586877900000|2020-04-14 15:25:00|681.39|679.69|679.91|678.21|681.83|680.13|679.17|677.47|0
1586878200000|2020-04-14 15:30:00|680.03|678.33|680.06|678.36|681.31|679.61|679.45|677.75|0
1586878500000|2020-04-14 15:35:00|680.12|678.42|679.03|677.33|680.12|678.42|678.65|676.95|0
1586878800000|2020-04-14 15:40:00|679.04|677.34|679.45|677.75|679.87|678.17|678.18|676.48|0
1586879100000|2020-04-14 15:45:00|679.46|677.76|678.84|677.14|679.46|677.76|678.39|676.69|0
1586879400000|2020-04-14 15:50:00|678.85|677.15|679.44|677.74|679.45|677.75|678.41|676.71|0
1586879700000|2020-04-14 15:55:00|679.43|677.73|678.58|676.88|679.44|677.74|678.13|676.43|0
1586880000000|2020-04-14 16:00:00|678.59|676.89|681|679.3|681.18|679.48|678.59|676.89|0
1586880300000|2020-04-14 16:05:00|681.01|679.31|680.86|679.16|681.21|679.51|680.39|678.69|0
1586880600000|2020-04-14 16:10:00|680.87|679.17|680.28|678.58|680.93|679.23|680.1|678.4|0
1586880900000|2020-04-14 16:15:00|680.29|678.59|682.57|680.87|682.81|681.11|680.28|678.58|0
1586881200000|2020-04-14 16:20:00|682.58|680.88|682.76|681.06|683.02|681.32|682.57|680.87|0
1586881500000|2020-04-14 16:25:00|682.77|681.07|682.13|680.43|683|681.3|681.92|680.22|0
1586881800000|2020-04-14 16:30:00|682.14|680.44|681.74|680.04|682.57|680.87|681.73|680.03|0
1586882100000|2020-04-14 16:35:00|681.73|680.03|681.54|679.84|682.22|680.52|681.53|679.83|0
1586882400000|2020-04-14 16:40:00|681.6|679.9|681.54|679.84|682.2|680.5|681.54|679.84|0
1586882700000|2020-04-14 16:45:00|681.57|679.87|681.76|680.06|682.2|680.5|681.3|679.6|0
1586883000000|2020-04-14 16:50:00|681.75|680.05|682.05|680.35|682.14|680.44|681.54|679.84|0
1586883300000|2020-04-14 16:55:00|682.06|680.36|681.6|679.9|682.27|680.57|681.59|679.89|0
1586883600000|2020-04-14 17:00:00|681.61|679.91|681.31|679.61|681.82|680.12|680.89|679.19|0
1586883900000|2020-04-14 17:05:00|681.32|679.62|680.94|679.24|681.37|679.67|680.88|679.18|0
1586884200000|2020-04-14 17:10:00|680.93|679.23|681.16|679.46|681.39|679.69|680.74|679.04|0
1586884500000|2020-04-14 17:15:00|681.13|679.43|680.51|678.81|681.16|679.46|680.5|678.8|0
1586884800000|2020-04-14 17:20:00|680.57|678.87|681.41|679.71|681.42|679.72|680.49|678.79|0
1586885100000|2020-04-14 17:25:00|681.4|679.7|681.01|679.31|681.45|679.75|680.99|679.29|0
1586885400000|2020-04-14 17:30:00|681.02|679.32|681.57|679.87|681.72|680.02|681.02|679.32|0
1586885700000|2020-04-14 17:35:00|681.58|679.88|681.16|679.46|681.58|679.88|680.72|679.02|0
1586886000000|2020-04-14 17:40:00|681.17|679.47|681.17|679.47|681.61|679.91|680.96|679.26|0
1586886300000|2020-04-14 17:45:00|681.14|679.44|681.66|679.96|681.67|679.97|680.98|679.28|0
1586886600000|2020-04-14 17:50:00|681.65|679.95|682.09|680.39|682.35|680.65|681.46|679.76|0
1586886900000|2020-04-14 17:55:00|682.1|680.4|682.09|680.39|682.3|680.6|681.86|680.16|0
1586887200000|2020-04-14 18:00:00|682.08|680.38|681.66|679.96|682.08|680.38|681.43|679.73|0
1586887500000|2020-04-14 18:05:00|681.65|679.95|681.44|679.74|681.67|679.97|681.21|679.51|0
1586887800000|2020-04-14 18:10:00|681.45|679.75|681.88|680.18|682.09|680.39|681.44|679.74|0
1586888100000|2020-04-14 18:15:00|681.85|680.15|682.56|680.86|682.57|680.87|681.67|679.97|0
1586888400000|2020-04-14 18:20:00|682.55|680.85|682.59|680.89|682.61|680.91|682.35|680.65|0
1586888700000|2020-04-14 18:25:00|682.6|680.9|681.72|680.02|682.6|680.9|681.52|679.82|0
1586889000000|2020-04-14 18:30:00|681.73|680.03|681.5|679.8|681.96|680.26|681.26|679.56|0
1586889300000|2020-04-14 18:35:00|681.52|679.82|681.67|679.97|681.94|680.24|681.48|679.78|0
1586889600000|2020-04-14 18:40:00|681.61|679.91|681.29|679.59|682.14|680.44|681.27|679.57|0
1586889900000|2020-04-14 18:45:00|681.32|679.62|681.27|679.57|681.7|680|681.04|679.34|0
1586890200000|2020-04-14 18:50:00|681.26|679.56|681.51|679.81|681.96|680.26|681.26|679.56|0
1586890500000|2020-04-14 18:55:00|681.5|679.8|681.76|680.06|682|680.3|681.5|679.8|0
1586890800000|2020-04-14 19:00:00|681.75|680.05|680.46|678.76|681.75|680.05|680.45|678.75|0
1586891100000|2020-04-14 19:05:00|680.45|678.75|680.02|678.32|680.45|678.75|679.59|677.89|0
1586891400000|2020-04-14 19:10:00|680.01|678.31|680.03|678.33|680.25|678.55|679.4|677.7|0
1586891700000|2020-04-14 19:15:00|680.04|678.34|680.22|678.52|680.26|678.56|679.11|677.41|0
1586892000000|2020-04-14 19:20:00|680.21|678.51|679.79|678.09|680.21|678.51|679.15|677.45|0
1586892300000|2020-04-14 19:25:00|679.76|678.06|680.73|679.03|680.73|679.03|679.59|677.89|0
1586892600000|2020-04-14 19:30:00|680.72|679.02|680.72|679.02|681.37|679.67|680.49|678.79|0
1586892900000|2020-04-14 19:35:00|680.71|679.01|681.19|679.49|681.2|679.5|680.7|679|0
1586893200000|2020-04-14 19:40:00|681.2|679.5|680.96|679.26|681.84|680.14|680.96|679.26|0
1586893500000|2020-04-14 19:45:00|680.97|679.27|681.65|679.95|682.07|680.37|680.75|679.05|0
1586893800000|2020-04-14 19:50:00|681.74|680.04|681.01|679.31|682.27|680.57|680.72|679.02|0
1586894100000|2020-04-14 19:55:00|681.02|679.32|680.8|679.1|681.12|679.42|680.41|678.71|0
1586894400000|2020-04-14 20:00:00|680.76|679.06|681.14|679.44|681.48|679.78|680.56|678.86|0
1586894700000|2020-04-14 20:05:00|681.15|679.45|681.59|679.89|681.73|680.03|681.14|679.44|0
1586895000000|2020-04-14 20:10:00|681.63|679.93|682.1|680.4|682.31|680.61|681.54|679.84|0
1586895300000|2020-04-14 20:15:00|682.13|680.43|682.13|680.43|682.17|680.47|682.08|680.38|0
1586895600000|2020-04-14 20:20:00|682.12|680.42|682.08|680.38|682.19|680.49|682.06|680.36|0
1586895900000|2020-04-14 20:25:00|682.06|680.36|682.01|680.31|682.08|680.38|681.98|680.28|0
1586896200000|2020-04-14 20:30:00|681.99|680.29|681.71|680.01|682.14|680.44|681.56|679.86|0
1586896500000|2020-04-14 20:35:00|681.7|680|682.2|680.5|682.25|680.55|681.65|679.95|0
1586896800000|2020-04-14 20:40:00|682.21|680.51|682.15|680.45|682.25|680.55|682.05|680.35|0
1586897100000|2020-04-14 20:45:00|682.2|680.5|682.2|680.5|682.29|680.59|682.1|680.4|0
1586897400000|2020-04-14 20:50:00|682.21|680.51|682.2|680.5|682.29|680.59|682.05|680.35|0
1586897700000|2020-04-14 20:55:00|682.21|680.51|682.34|680.64|682.4|680.7|682.05|680.35|0
1586898000000|2020-04-14 21:00:00|682.33|680.63|682.41|680.71|682.41|680.71|682.27|680.57|0
1586898300000|2020-04-14 21:05:00|682.4|680.7|682.34|680.64|682.45|680.75|682.31|680.61|0
1586898600000|2020-04-14 21:10:00|682.38|680.68|682.34|680.64|682.38|680.68|682.29|680.59|0
1586898900000|2020-04-14 21:15:00|682.4|680.7|682.48|680.78|682.52|680.82|682.34|680.64|0
1586899200000|2020-04-14 21:20:00|682.52|680.82|682.5|680.8|682.54|680.84|682.45|680.75|0
1586899500000|2020-04-14 21:25:00|682.52|680.82|682.5|680.8|682.52|680.82|682.48|680.78|0
1586899800000|2020-04-14 21:30:00|682.54|680.84|682.43|680.73|682.55|680.85|682.43|680.73|0
1586900100000|2020-04-14 21:35:00|682.41|680.71|682.43|680.73|682.45|680.75|682.4|680.7|0
1586900400000|2020-04-14 21:40:00|682.45|680.75|682.31|680.61|682.45|680.75|682.31|680.61|0
1586900700000|2020-04-14 21:45:00|682.27|680.57|682.36|680.66|682.38|680.68|682.24|680.54|0
1586901000000|2020-04-14 21:50:00|682.31|680.61|682.36|680.66|682.4|680.7|682.31|680.61|0
1586901300000|2020-04-14 21:55:00|682.31|680.61|682.43|680.73|682.43|680.73|682.24|680.54|0
1586901600000|2020-04-14 22:00:00|682.46|680.76|681.65|679.95|682.55|680.85|681.33|679.63|0
1586901900000|2020-04-14 22:05:00|681.66|679.96|681.69|679.99|681.97|680.27|681.63|679.93|0
1586902200000|2020-04-14 22:10:00|681.7|680|681.14|679.44|681.71|680.01|680.88|679.18|0
1586902500000|2020-04-14 22:15:00|681.15|679.45|681.06|679.36|681.59|679.89|680.99|679.29|0
1586902800000|2020-04-14 22:20:00|681.07|679.37|681.5|679.8|681.5|679.8|681.05|679.35|0
1586903100000|2020-04-14 22:25:00|681.52|679.82|681.9|680.2|682.01|680.31|681.52|679.82|0
1586903400000|2020-04-14 22:30:00|681.86|680.16|681.9|680.2|681.9|680.2|681.75|680.05|0
1586903700000|2020-04-14 22:35:00|681.89|680.19|681.5|679.8|681.99|680.29|681.5|679.8|0
1586904000000|2020-04-14 22:40:00|681.49|679.79|681.56|679.86|681.61|679.91|681.41|679.71|0
1586904300000|2020-04-14 22:45:00|681.55|679.85|681.46|679.76|681.65|679.95|681.46|679.76|0
1586904600000|2020-04-14 22:50:00|681.48|679.78|681.35|679.65|681.5|679.8|681.31|679.61|0
1586904900000|2020-04-14 22:55:00|681.33|679.63|681.16|679.46|681.33|679.63|681.11|679.41|0
1586905200000|2020-04-14 23:00:00|681.15|679.45|680.88|679.18|681.61|679.91|680.88|679.18|0
1586905500000|2020-04-14 23:05:00|680.89|679.19|680.62|678.92|680.96|679.26|680.62|678.92|0
1586905800000|2020-04-14 23:10:00|680.63|678.93|680.67|678.97|680.94|679.24|680.62|678.92|0
1586906100000|2020-04-14 23:15:00|680.66|678.96|680.28|678.58|680.73|679.03|680.09|678.39|0
1586906400000|2020-04-14 23:20:00|680.26|678.56|680.19|678.49|680.32|678.62|680.09|678.39|0
1586906700000|2020-04-14 23:25:00|680.18|678.48|680.13|678.43|680.39|678.69|680.09|678.39|0
1586907000000|2020-04-14 23:30:00|680.12|678.42|679.85|678.15|680.39|678.69|679.66|677.96|0
1586907300000|2020-04-14 23:35:00|679.81|678.11|679.85|678.15|679.98|678.28|679.64|677.94|0
1586907600000|2020-04-14 23:40:00|679.87|678.17|680.27|678.57|680.32|678.62|679.85|678.15|0
1586907900000|2020-04-14 23:45:00|680.24|678.54|680.36|678.66|680.67|678.97|680.24|678.54|0
1586908200000|2020-04-14 23:50:00|680.32|678.62|680.39|678.69|680.62|678.92|680.24|678.54|0
1586908500000|2020-04-14 23:55:00|680.41|678.71|679.97|678.27|680.41|678.71|679.89|678.19|0
1586908800000|2020-04-15 00:00:00|679.98|678.28|679.55|677.85|679.98|678.28|679.36|677.66|0
1586909100000|2020-04-15 00:05:00|679.54|677.84|679.75|678.05|679.85|678.15|679.1|677.4|0
1586909400000|2020-04-15 00:10:00|679.74|678.04|680.11|678.41|680.13|678.43|679.64|677.94|0
1586909700000|2020-04-15 00:15:00|680.13|678.43|680.1|678.4|680.64|678.94|679.94|678.24|0
1586910000000|2020-04-15 00:20:00|680.09|678.39|679.19|677.49|680.09|678.39|678.88|677.18|0
1586910300000|2020-04-15 00:25:00|679.2|677.5|678.92|677.22|679.2|677.5|678.2|676.5|0
1586910600000|2020-04-15 00:30:00|678.95|677.25|678.68|676.98|679.42|677.72|678.59|676.89|0
1586910900000|2020-04-15 00:35:00|678.69|676.99|678.39|676.69|678.7|677|677.99|676.29|0
1586911200000|2020-04-15 00:40:00|678.38|676.68|678.85|677.15|678.94|677.24|677.76|676.06|0
1586911500000|2020-04-15 00:45:00|678.88|677.18|678.86|677.16|678.94|677.24|678.31|676.61|0
1586911800000|2020-04-15 00:50:00|678.87|677.17|679.36|677.66|679.56|677.86|678.77|677.07|0
1586912100000|2020-04-15 00:55:00|679.37|677.67|679.56|677.86|679.89|678.19|679.36|677.66|0
1586912400000|2020-04-15 01:00:00|679.57|677.87|679.55|677.85|679.77|678.07|679.04|677.34|0
1586912700000|2020-04-15 01:05:00|679.54|677.84|679.01|677.31|679.54|677.84|678.58|676.88|0
1586913000000|2020-04-15 01:10:00|678.98|677.28|679.21|677.51|679.32|677.62|678.79|677.09|0
1586913300000|2020-04-15 01:15:00|679.18|677.48|678.52|676.82|679.22|677.52|678.39|676.69|0
1586913600000|2020-04-15 01:20:00|678.58|676.88|678.36|676.66|679.11|677.41|678.35|676.65|0
1586913900000|2020-04-15 01:25:00|678.37|676.67|678.73|677.03|679.03|677.33|678.27|676.57|0
1586914200000|2020-04-15 01:30:00|678.76|677.06|679.03|677.33|679.36|677.66|678.76|677.06|0
1586914500000|2020-04-15 01:35:00|679.02|677.32|679.25|677.55|679.36|677.66|678.92|677.22|0
1586914800000|2020-04-15 01:40:00|679.24|677.54|679.45|677.75|679.57|677.87|679.13|677.43|0
1586915100000|2020-04-15 01:45:00|679.46|677.76|679.15|677.45|679.55|677.85|679.05|677.35|0
1586915400000|2020-04-15 01:50:00|679.16|677.46|679.49|677.79|679.61|677.91|679.16|677.46|0
1586915700000|2020-04-15 01:55:00|679.5|677.8|679.51|677.81|679.6|677.9|679.26|677.56|0
1586916000000|2020-04-15 02:00:00|679.54|677.84|679.29|677.59|679.84|678.14|679.29|677.59|0
1586916300000|2020-04-15 02:05:00|679.3|677.6|678.98|677.28|679.3|677.6|678.86|677.16|0
1586916600000|2020-04-15 02:10:00|678.97|677.27|678.65|676.95|678.98|677.28|678.45|676.75|0
1586916900000|2020-04-15 02:15:00|678.68|676.98|678.55|676.85|678.95|677.25|678.44|676.74|0
1586917200000|2020-04-15 02:20:00|678.54|676.84|678.77|677.07|678.77|677.07|678.36|676.66|0
1586917500000|2020-04-15 02:25:00|678.78|677.08|678.55|676.85|678.79|677.09|678.54|676.84|0
1586917800000|2020-04-15 02:30:00|678.56|676.86|678.53|676.83|678.97|677.27|678.31|676.61|0
1586918100000|2020-04-15 02:35:00|678.52|676.82|678.02|676.32|678.92|677.22|677.91|676.21|0
1586918400000|2020-04-15 02:40:00|678.04|676.34|677.19|675.49|678.11|676.41|677.18|675.48|0
1586918700000|2020-04-15 02:45:00|677.22|675.52|677.18|675.48|677.48|675.78|677.17|675.47|0
1586919000000|2020-04-15 02:50:00|677.17|675.47|677.52|675.82|677.72|676.02|677.07|675.37|0
1586919300000|2020-04-15 02:55:00|677.51|675.81|677.51|675.81|677.53|675.83|677.1|675.4|0
1586919600000|2020-04-15 03:00:00|677.52|675.82|677.83|676.13|677.94|676.24|677.4|675.7|0
1586919900000|2020-04-15 03:05:00|677.82|676.12|677.91|676.21|678.02|676.32|677.72|676.02|0
1586920200000|2020-04-15 03:10:00|677.92|676.22|678.5|676.8|678.51|676.81|677.91|676.21|0
1586920500000|2020-04-15 03:15:00|678.51|676.81|679.05|677.35|679.15|677.45|678.4|676.7|0
1586920800000|2020-04-15 03:20:00|679.04|677.34|679.26|677.56|679.36|677.66|678.71|677.01|0
1586921100000|2020-04-15 03:25:00|679.23|677.53|679.15|677.45|679.36|677.66|678.94|677.24|0
1586921400000|2020-04-15 03:30:00|679.16|677.46|679.14|677.44|679.57|677.87|679.04|677.34|0
1586921700000|2020-04-15 03:35:00|679.13|677.43|679.47|677.77|679.47|677.77|678.94|677.24|0
1586922000000|2020-04-15 03:40:00|679.44|677.74|679.48|677.78|679.58|677.88|679.25|677.55|0
1586922300000|2020-04-15 03:45:00|679.47|677.77|679.66|677.96|679.96|678.26|679.47|677.77|0
1586922600000|2020-04-15 03:50:00|679.65|677.95|679.69|677.99|680|678.3|679.65|677.95|0
1586922900000|2020-04-15 03:55:00|679.68|677.98|679.18|677.48|679.68|677.98|679.18|677.48|0
1586923200000|2020-04-15 04:00:00|679.19|677.49|679.16|677.46|679.38|677.68|678.96|677.26|0
1586923500000|2020-04-15 04:05:00|679.17|677.47|679.04|677.34|679.17|677.47|678.96|677.26|0
1586923800000|2020-04-15 04:10:00|679.01|677.31|678.94|677.24|679.01|677.31|678.73|677.03|0
1586924100000|2020-04-15 04:15:00|678.95|677.25|679.07|677.37|679.27|677.57|678.95|677.25|0
1586924400000|2020-04-15 04:20:00|679.08|677.38|680|678.3|680.31|678.61|679.08|677.38|0
1586924700000|2020-04-15 04:25:00|680.01|678.31|680.07|678.37|680.09|678.39|679.57|677.87|0
1586925000000|2020-04-15 04:30:00|680.08|678.38|681.73|680.03|681.74|680.04|680.07|678.37|0
1586925300000|2020-04-15 04:35:00|681.72|680.02|681.1|679.4|681.72|680.02|681.1|679.4|0
1586925600000|2020-04-15 04:40:00|681.13|679.43|681.22|679.52|681.22|679.52|681|679.3|0
1586925900000|2020-04-15 04:45:00|681.21|679.51|680.56|678.86|681.22|679.52|680.56|678.86|0
1586926200000|2020-04-15 04:50:00|680.58|678.88|680.83|679.13|680.83|679.13|680.24|678.54|0
1586926500000|2020-04-15 04:55:00|680.84|679.14|680.5|678.8|680.94|679.24|680.3|678.6|0
1586926800000|2020-04-15 05:00:00|680.53|678.83|681.36|679.66|681.36|679.66|680.39|678.69|0
1586927100000|2020-04-15 05:05:00|681.35|679.65|681.33|679.63|681.51|679.81|681.02|679.32|0
1586927400000|2020-04-15 05:10:00|681.32|679.62|681.21|679.51|681.33|679.63|680.79|679.09|0
1586927700000|2020-04-15 05:15:00|681.2|679.5|680.56|678.86|681.31|679.61|680.56|678.86|0
1586928000000|2020-04-15 05:20:00|680.57|678.87|679.4|677.7|680.67|678.97|679.4|677.7|0
1586928300000|2020-04-15 05:25:00|679.37|677.67|679.09|677.39|679.72|678.02|678.88|677.18|0
1586928600000|2020-04-15 05:30:00|679.1|677.4|680.03|678.33|680.12|678.42|679.08|677.38|0
1586928900000|2020-04-15 05:35:00|680.06|678.36|679.95|678.25|680.43|678.73|679.9|678.2|0
1586929200000|2020-04-15 05:40:00|679.94|678.24|679.84|678.14|679.94|678.24|679.11|677.41|0
1586929500000|2020-04-15 05:45:00|679.81|678.11|679.3|677.6|679.94|678.24|679.29|677.59|0
1586929800000|2020-04-15 05:50:00|679.29|677.59|678.46|676.76|679.31|677.61|678.26|676.56|0
1586930100000|2020-04-15 05:55:00|678.47|676.77|678.49|676.79|678.94|677.24|678.21|676.51|0
1586930400000|2020-04-15 06:00:00|678.5|676.8|679.93|678.23|679.93|678.23|678.5|676.8|0
1586930700000|2020-04-15 06:05:00|679.95|678.25|679.87|678.17|680.02|678.32|679.71|678.01|0
1586931000000|2020-04-15 06:10:00|679.9|678.2|678.5|676.8|680.18|678.48|678.3|676.6|0
1586931300000|2020-04-15 06:15:00|678.49|676.79|676.71|675.01|678.71|677.01|676.32|674.62|0
1586931600000|2020-04-15 06:20:00|676.7|675|677.76|676.06|678.06|676.36|676.7|675|0
1586931900000|2020-04-15 06:25:00|677.82|676.12|678.47|676.77|678.56|676.86|677.34|675.64|0
1586932200000|2020-04-15 06:30:00|678.44|676.74|678.56|676.86|678.96|677.26|678.16|676.46|0
1586932500000|2020-04-15 06:35:00|678.5|676.8|679.03|677.33|679.23|677.53|678.37|676.67|0
1586932800000|2020-04-15 06:40:00|679.04|677.34|680.11|678.41|680.51|678.81|678.85|677.15|0
1586933100000|2020-04-15 06:45:00|680.1|678.4|679.02|677.32|680.3|678.6|678.83|677.13|0
1586933400000|2020-04-15 06:50:00|679.03|677.33|680.72|679.02|680.72|679.02|678.8|677.1|0
1586933700000|2020-04-15 06:55:00|680.75|679.05|680.74|679.04|680.81|679.11|680.18|678.48|0
1586934000000|2020-04-15 07:00:00|680.75|679.05|684.98|682.28|686.38|685.48|679.73|678.03|106
1586934300000|2020-04-15 07:05:00|684.88|682.18|683.48|682.58|685.08|682.78|682.58|680.68|19
1586934600000|2020-04-15 07:10:00|683.28|682.68|685.58|683.38|686.38|684.18|683.28|682.08|41
1586934900000|2020-04-15 07:15:00|685.68|683.48|682.88|680.78|685.88|683.68|682.78|680.78|30
1586935200000|2020-04-15 07:20:00|682.78|680.68|680.78|678.68|682.88|680.88|680.68|678.68|9
1586935500000|2020-04-15 07:25:00|680.68|678.58|680.48|678.58|681.08|679.58|680.38|678.48|51
1586935800000|2020-04-15 07:30:00|680.38|678.48|681.44|679.54|681.44|679.54|679.58|677.78|25
1586936100000|2020-04-15 07:35:00|681.54|679.64|679.84|677.84|681.74|679.74|679.34|677.34|12
1586936400000|2020-04-15 07:40:00|679.94|677.94|679.94|678.04|680.24|678.24|679.34|677.54|0
1586936700000|2020-04-15 07:45:00|680.04|678.14|678.44|677.24|680.54|678.64|678.34|677.24|539
1586937000000|2020-04-15 07:50:00|678.34|676.64|677.14|675.24|678.64|676.64|676.94|675.14|107
1586937300000|2020-04-15 07:55:00|677.04|675.34|676.44|674.64|677.34|675.44|676.24|674.34|5
1586937600000|2020-04-15 08:00:00|676.54|674.74|677.84|676.34|677.84|676.34|676.04|674.24|5
1586937900000|2020-04-15 08:05:00|677.94|676.39|677.49|676.49|678.49|676.69|677.19|675.79|840
1586938200000|2020-04-15 08:10:00|677.59|676.29|677.49|675.69|678.49|676.79|677.29|675.69|16
1586938500000|2020-04-15 08:15:00|678.59|675.79|678.89|677.19|678.99|677.29|678.09|675.79|853
1586938800000|2020-04-15 08:20:00|678.79|677.09|678.19|676.39|679.09|677.69|677.99|676.29|3092
1586939100000|2020-04-15 08:25:00|678.09|676.29|677.69|676.29|678.29|676.59|676.89|675.59|13
1586939400000|2020-04-15 08:30:00|677.79|676.19|678.89|677.19|678.89|677.19|677.69|675.99|21
1586939700000|2020-04-15 08:35:00|678.79|677.29|678.39|676.69|678.89|677.39|677.99|676.39|11
1586940000000|2020-04-15 08:40:00|678.29|676.79|677.39|675.39|678.39|677.19|677.39|675.09|440
1586940300000|2020-04-15 08:45:00|677.29|675.29|677.39|674.89|677.69|675.79|676.79|674.29|55
1586940600000|2020-04-15 08:50:00|677.29|675.19|677.09|675.39|677.89|676.19|676.79|675.19|1
1586940900000|2020-04-15 08:55:00|676.99|675.49|678.19|676.59|678.29|676.69|676.79|675.09|14
1586941200000|2020-04-15 09:00:00|678.29|676.69|677.99|676.39|678.39|676.89|677.29|675.69|23
1586941500000|2020-04-15 09:05:00|678.09|676.29|677.39|675.69|678.09|676.39|676.49|674.79|23
1586941800000|2020-04-15 09:10:00|677.29|675.59|676.59|674.99|677.39|675.69|676.19|674.59|18
1586942100000|2020-04-15 09:15:00|676.49|674.89|675.99|674.49|676.59|674.99|675.99|674.39|108
1586942400000|2020-04-15 09:20:00|676.09|674.59|675.29|673.79|676.79|675.29|675.29|673.69|0
1586942700000|2020-04-15 09:25:00|675.39|673.89|674.49|672.99|675.49|674.09|673.89|672.39|6
1586943000000|2020-04-15 09:30:00|674.59|672.89|674.89|673.59|674.89|673.59|673.89|672.29|4
1586943300000|2020-04-15 09:35:00|674.79|673.69|674.59|673.09|674.89|673.79|674.19|672.69|10
1586943600000|2020-04-15 09:40:00|674.69|672.99|674.19|672.59|674.69|673.09|673.99|672.39|13
1586943900000|2020-04-15 09:45:00|674.09|672.49|673.89|672.29|674.19|672.59|673.59|671.99|307
1586944200000|2020-04-15 09:50:00|673.99|672.19|674.09|672.59|674.19|672.69|673.69|672.09|6
1586944500000|2020-04-15 09:55:00|673.99|672.49|674.29|672.69|674.59|672.89|673.99|672.39|31
1586944800000|2020-04-15 10:00:00|674.19|672.59|674.59|672.89|674.69|672.99|673.79|672.09|40
1586945100000|2020-04-15 10:05:00|674.69|672.99|673.79|672.29|674.79|673.89|673.79|672.29|9
1586945400000|2020-04-15 10:10:00|673.69|672.19|674.89|673.49|674.89|673.49|673.59|671.99|3
1586945700000|2020-04-15 10:15:00|674.79|673.59|674.89|673.29|674.89|673.59|674.59|672.99|2
1586946000000|2020-04-15 10:20:00|674.79|673.19|674.29|672.69|674.89|673.19|674.19|672.59|4
1586946300000|2020-04-15 10:25:00|674.19|672.59|673.89|672.29|674.19|672.59|673.59|671.99|1
1586946600000|2020-04-15 10:30:00|673.99|672.39|674.89|673.59|674.89|673.69|673.89|672.29|1
1586946900000|2020-04-15 10:35:00|674.79|673.49|674.49|672.99|674.89|673.99|674.19|672.69|1
1586947200000|2020-04-15 10:40:00|674.59|673.09|674.49|672.89|674.69|673.19|674.29|672.79|0
1586947500000|2020-04-15 10:45:00|674.39|672.99|674.69|673.19|674.69|673.19|673.89|672.39|109
1586947800000|2020-04-15 10:50:00|674.59|673.09|674.59|673.09|674.69|673.29|674.09|672.59|20
1586948100000|2020-04-15 10:55:00|674.49|672.99|675.19|673.69|675.39|673.89|674.49|672.99|8
1586948400000|2020-04-15 11:00:00|675.09|673.59|675.69|674.09|675.89|674.49|674.99|673.59|23
1586948700000|2020-04-15 11:05:00|675.59|673.99|674.79|673.29|675.69|674.09|674.49|673.09|23
1586949000000|2020-04-15 11:10:00|674.69|673.39|674.29|672.89|674.89|673.39|674.29|672.79|93
1586949300000|2020-04-15 11:15:00|674.49|672.79|674.89|673.49|674.99|673.49|674.39|672.79|0
1586949600000|2020-04-15 11:20:00|674.99|673.59|674.89|673.49|675.49|673.99|674.59|673.19|1
1586949900000|2020-04-15 11:25:00|674.99|673.39|674.99|673.49|675.19|673.59|674.49|672.99|4522
1586950200000|2020-04-15 11:30:00|674.89|673.39|674.59|673.19|675.09|673.69|674.59|673.09|4
1586950500000|2020-04-15 11:35:00|674.69|673.09|673.19|671.79|674.69|673.19|673.19|671.79|4
1586950800000|2020-04-15 11:40:00|673.29|671.69|673.29|671.89|673.69|672.29|672.99|671.49|10
1586951100000|2020-04-15 11:45:00|673.19|671.79|673.59|672.19|674.09|672.69|673.19|671.79|300
1586951400000|2020-04-15 11:50:00|673.69|672.29|672.79|671.29|673.79|672.29|672.69|671.29|3
1586951700000|2020-04-15 11:55:00|672.89|671.39|672.89|671.49|673.19|671.79|672.69|671.19|15
1586952000000|2020-04-15 12:00:00|672.99|671.59|673.99|672.49|673.99|672.49|672.99|671.49|0
1586952300000|2020-04-15 12:05:00|674.09|672.59|673.09|671.69|674.19|672.69|673.09|671.59|1
1586952600000|2020-04-15 12:10:00|672.99|671.59|672.99|671.79|673.59|672.09|672.99|671.59|3
1586952900000|2020-04-15 12:15:00|672.89|671.69|672.99|671.79|672.99|671.89|672.79|671.39|100
1586953200000|2020-04-15 12:20:00|672.89|671.69|672.69|671.29|672.99|671.79|672.59|671.19|107
1586953500000|2020-04-15 12:25:00|672.79|671.39|672.99|671.79|672.99|671.79|672.69|671.29|12
1586953800000|2020-04-15 12:30:00|672.89|671.59|672.99|671.59|672.99|671.79|672.39|670.59|50
1586954100000|2020-04-15 12:35:00|672.89|671.49|672.99|671.99|672.99|672.09|672.59|671.09|100
1586954400000|2020-04-15 12:40:00|673.79|671.89|675.09|673.59|675.09|673.59|673.59|671.89|11
1586954700000|2020-04-15 12:45:00|674.99|673.69|675.49|673.89|675.69|674.19|674.49|672.89|0
1586955000000|2020-04-15 12:50:00|675.39|673.09|674.39|672.89|675.39|673.09|674.09|669.59|125
1586955300000|2020-04-15 12:55:00|674.49|672.99|672.69|671.39|674.59|673.09|672.69|671.29|103
1586955600000|2020-04-15 13:00:00|672.49|671.29|673.19|671.79|673.39|672.69|672.09|670.49|113
1586955900000|2020-04-15 13:05:00|673.29|671.89|674.19|672.69|674.29|672.79|673.09|671.59|112
1586956200000|2020-04-15 13:10:00|674.29|672.79|673.99|672.59|674.29|672.89|673.59|672.29|156
1586956500000|2020-04-15 13:15:00|674.09|672.69|674.99|673.49|675.19|673.79|673.99|672.69|38
1586956800000|2020-04-15 13:20:00|674.89|673.39|675.79|674.39|675.79|674.39|674.79|673.39|1502
1586957100000|2020-04-15 13:25:00|675.89|674.49|676.99|675.49|677.49|675.59|675.79|674.29|18
1586957400000|2020-04-15 13:30:00|676.89|675.19|675.69|674.09|676.89|675.19|675.39|673.89|1206
1586957700000|2020-04-15 13:35:00|675.59|674.19|675.09|673.59|675.89|674.59|674.49|673.09|1201
1586958000000|2020-04-15 13:40:00|674.99|673.49|673.89|672.49|675.29|673.89|673.19|671.39|27
1586958300000|2020-04-15 13:45:00|673.99|672.59|675.09|673.49|675.09|673.59|673.69|672.29|3
1586958600000|2020-04-15 13:50:00|674.99|673.59|676.79|675.39|677.19|675.69|674.99|673.49|17
1586958900000|2020-04-15 13:55:00|676.69|675.29|676.19|674.69|676.69|675.39|675.29|673.89|3
1586959200000|2020-04-15 14:00:00|676.09|674.59|674.89|673.29|676.19|674.79|674.69|673.29|243
1586959500000|2020-04-15 14:05:00|674.79|673.39|674.79|673.39|674.99|673.99|674.49|673.09|125
1586959800000|2020-04-15 14:10:00|674.76|673.36|675.46|674.06|675.86|674.46|674.46|673.16|272
1586960100000|2020-04-15 14:15:00|675.36|673.96|671.03|669.43|676.16|674.96|671.03|669.43|222
1586960400000|2020-04-15 14:20:00|671.02|669.42|672.73|671.13|672.94|671.34|670.9|669.3|0
1586960700000|2020-04-15 14:25:00|672.72|671.12|672.5|670.9|672.96|671.36|671.63|670.03|0
1586961000000|2020-04-15 14:30:00|672.49|670.89|672.67|671.07|673.03|671.43|672.05|670.45|0
1586961300000|2020-04-15 14:35:00|672.68|671.08|671.63|670.03|673.6|672|671.17|669.57|0
1586961600000|2020-04-15 14:40:00|671.69|670.09|673.15|671.55|673.65|672.05|671.69|670.09|0
1586961900000|2020-04-15 14:45:00|673.17|671.57|673.89|672.29|674.06|672.46|673|671.4|0
1586962200000|2020-04-15 14:50:00|673.88|672.28|673.73|672.13|673.93|672.33|673.19|671.59|0
1586962500000|2020-04-15 14:55:00|673.79|672.19|673.86|672.26|674.75|673.15|673.21|671.61|0
1586962800000|2020-04-15 15:00:00|673.8|672.2|672.97|671.37|673.91|672.31|672.73|671.13|0
1586963100000|2020-04-15 15:05:00|672.98|671.38|672.17|670.57|672.98|671.38|671.91|670.31|0
1586963400000|2020-04-15 15:10:00|672.23|670.63|671.78|670.18|672.65|671.05|671.75|670.15|0
1586963700000|2020-04-15 15:15:00|671.79|670.19|670.77|669.17|672.02|670.42|670.45|668.85|0
1586964000000|2020-04-15 15:20:00|670.9|669.3|669.23|667.63|670.9|669.3|669.23|667.63|0
1586964300000|2020-04-15 15:25:00|669.24|667.64|671.18|669.58|671.19|669.59|669|667.4|0
1586964600000|2020-04-15 15:30:00|671.24|669.64|672.11|670.51|673.14|671.54|671.17|669.57|0
1586964900000|2020-04-15 15:35:00|672.05|670.45|670.74|669.14|672.05|670.45|670.14|668.54|0
1586965200000|2020-04-15 15:40:00|670.73|669.13|670.66|669.06|671.35|669.75|670.22|668.62|0
1586965500000|2020-04-15 15:45:00|670.65|669.05|670.65|669.05|671.14|669.54|670.42|668.82|0
1586965800000|2020-04-15 15:50:00|670.66|669.06|671.31|669.71|671.55|669.95|670.66|669.06|0
1586966100000|2020-04-15 15:55:00|671.3|669.7|671.19|669.59|671.8|670.2|671.07|669.47|0
1586966400000|2020-04-15 16:00:00|671.22|669.62|672.02|670.42|672.02|670.42|671.05|669.45|0
1586966700000|2020-04-15 16:05:00|671.99|670.39|670.84|669.24|672.03|670.43|670.84|669.24|0
1586967000000|2020-04-15 16:10:00|670.85|669.25|670.71|669.11|671.27|669.67|670.12|668.52|0
1586967300000|2020-04-15 16:15:00|670.72|669.12|670.26|668.66|670.95|669.35|670.04|668.44|0
1586967600000|2020-04-15 16:20:00|670.27|668.67|670.98|669.38|671.41|669.81|670.26|668.66|0
1586967900000|2020-04-15 16:25:00|670.99|669.39|671.5|669.9|671.72|670.12|670.55|668.95|0
1586968200000|2020-04-15 16:30:00|671.49|669.89|671.93|670.33|672.17|670.57|671.25|669.65|0
1586968500000|2020-04-15 16:35:00|671.95|670.35|671.91|670.31|672.36|670.76|671.89|670.29|0
1586968800000|2020-04-15 16:40:00|671.9|670.3|673.02|671.42|673.05|671.45|671.79|670.19|0
1586969100000|2020-04-15 16:45:00|673.03|671.43|672.41|670.81|673.04|671.44|671.93|670.33|0
1586969400000|2020-04-15 16:50:00|672.42|670.82|673.46|671.86|673.7|672.1|672.42|670.82|0
1586969700000|2020-04-15 16:55:00|673.45|671.85|673.06|671.46|673.46|671.86|672.64|671.04|0
1586970000000|2020-04-15 17:00:00|673.05|671.45|673.37|671.77|673.61|672.01|672.62|671.02|0
1586970300000|2020-04-15 17:05:00|673.4|671.8|673.41|671.81|673.64|672.04|672.73|671.13|0
1586970600000|2020-04-15 17:10:00|673.42|671.82|675.13|673.53|675.14|673.54|673.41|671.81|0
1586970900000|2020-04-15 17:15:00|675.14|673.54|676.01|674.41|676.25|674.65|675.09|673.49|0
1586971200000|2020-04-15 17:20:00|676.02|674.42|675.33|673.73|676.02|674.42|674.9|673.3|0
1586971500000|2020-04-15 17:25:00|675.32|673.72|674.45|672.85|675.54|673.94|673.83|672.23|0
1586971800000|2020-04-15 17:30:00|674.44|672.84|673.18|671.58|674.45|672.85|673.17|671.57|0
1586972100000|2020-04-15 17:35:00|673.21|671.61|672.92|671.32|673.83|672.23|672.92|671.32|0
1586972400000|2020-04-15 17:40:00|672.89|671.29|673.26|671.66|673.59|671.99|672.7|671.1|0
1586972700000|2020-04-15 17:45:00|673.3|671.7|673.42|671.82|673.67|672.07|672.81|671.21|0
1586973000000|2020-04-15 17:50:00|673.36|671.76|672.35|670.75|673.67|672.07|672.34|670.74|0
1586973300000|2020-04-15 17:55:00|672.41|670.81|672.13|670.53|672.8|671.2|672.1|670.5|0
1586973600000|2020-04-15 18:00:00|672.14|670.54|672.89|671.29|673.35|671.75|672.13|670.53|0
1586973900000|2020-04-15 18:05:00|672.91|671.31|672.87|671.27|673.55|671.95|672.87|671.27|0
1586974200000|2020-04-15 18:10:00|672.88|671.28|673.8|672.2|673.82|672.22|672.85|671.25|0
1586974500000|2020-04-15 18:15:00|673.81|672.21|673.84|672.24|674.27|672.67|673.14|671.54|0
1586974800000|2020-04-15 18:20:00|673.83|672.23|674.25|672.65|674.92|673.32|673.82|672.22|0
1586975100000|2020-04-15 18:25:00|674.26|672.66|674.49|672.89|674.51|672.91|673.36|671.76|0
1586975400000|2020-04-15 18:30:00|674.5|672.9|674.72|673.12|674.75|673.15|674.03|672.43|0
1586975700000|2020-04-15 18:35:00|674.71|673.11|675.21|673.61|675.22|673.62|674.48|672.88|0
1586976000000|2020-04-15 18:40:00|675.2|673.6|674.78|673.18|675.22|673.62|674.54|672.94|0
1586976300000|2020-04-15 18:45:00|674.8|673.2|674.67|673.07|675.02|673.42|674.32|672.72|0
1586976600000|2020-04-15 18:50:00|674.68|673.08|674.08|672.48|674.68|673.08|673.66|672.06|0
1586976900000|2020-04-15 18:55:00|674.09|672.49|675.26|673.66|675.27|673.67|674.09|672.49|0
1586977200000|2020-04-15 19:00:00|675.24|673.64|674.17|672.57|675.7|674.1|674.14|672.54|0
1586977500000|2020-04-15 19:05:00|674.16|672.56|673.22|671.62|674.36|672.76|673.19|671.59|0
1586977800000|2020-04-15 19:10:00|673.02|671.42|672.99|671.39|673.43|671.83|672.76|671.16|0
1586978100000|2020-04-15 19:15:00|673|671.4|673.51|671.91|673.84|672.24|672.56|670.96|0
1586978400000|2020-04-15 19:20:00|673.52|671.92|672.87|671.27|673.76|672.16|672.62|671.02|0
1586978700000|2020-04-15 19:25:00|672.85|671.25|672.74|671.14|672.87|671.27|672.07|670.47|0
1586979000000|2020-04-15 19:30:00|672.73|671.13|672.07|670.47|672.99|671.39|671.6|670|0
1586979300000|2020-04-15 19:35:00|672.08|670.48|672.11|670.51|672.57|670.97|671.61|670.01|0
1586979600000|2020-04-15 19:40:00|672.14|670.54|671.9|670.3|672.34|670.74|670.76|669.16|0
1586979900000|2020-04-15 19:45:00|671.89|670.29|671.93|670.33|672.43|670.83|671.69|670.09|0
1586980200000|2020-04-15 19:50:00|671.84|670.24|670.14|668.54|671.84|670.24|670.13|668.53|0
1586980500000|2020-04-15 19:55:00|670.15|668.55|671.47|669.87|671.74|670.14|670.14|668.54|0
1586980800000|2020-04-15 20:00:00|671.46|669.86|671.62|670.02|672.06|670.46|671.36|669.76|0
1586981100000|2020-04-15 20:05:00|671.61|670.01|671.18|669.58|671.61|670.01|671.11|669.51|0
1586981400000|2020-04-15 20:10:00|671.19|669.59|671.41|669.81|671.62|670.02|670.98|669.38|0
1586981700000|2020-04-15 20:15:00|671.39|669.79|671.26|669.66|671.44|669.84|671.21|669.61|0
1586982000000|2020-04-15 20:20:00|671.24|669.64|671.23|669.63|671.26|669.66|671.19|669.59|0
1586982300000|2020-04-15 20:25:00|671.21|669.61|671.26|669.66|671.28|669.68|671.17|669.57|0
1586982600000|2020-04-15 20:30:00|671.24|669.64|670.7|669.1|671.53|669.93|670.54|668.94|0
1586982900000|2020-04-15 20:35:00|670.71|669.11|670.7|669.1|670.85|669.25|670.61|669.01|0
1586983200000|2020-04-15 20:40:00|670.69|669.09|670.41|668.81|670.8|669.2|670.35|668.75|0
1586983500000|2020-04-15 20:45:00|670.4|668.8|670.1|668.5|670.45|668.85|669.86|668.26|0
1586983800000|2020-04-15 20:50:00|670.09|668.49|670.1|668.5|670.1|668.5|669.66|668.06|0
1586984100000|2020-04-15 20:55:00|670.09|668.49|670.29|668.69|670.3|668.7|670.06|668.46|0
1586984400000|2020-04-15 21:00:00|670.27|668.67|670.11|668.51|670.33|668.73|670.09|668.49|0
1586984700000|2020-04-15 21:05:00|670.09|668.49|670.15|668.55|670.18|668.58|670.08|668.48|0
1586985000000|2020-04-15 21:10:00|670.11|668.51|670.08|668.48|670.15|668.55|670.08|668.48|0
1586985300000|2020-04-15 21:15:00|670.09|668.49|670.11|668.51|670.17|668.57|670.08|668.48|0
1586985600000|2020-04-15 21:20:00|670.18|668.58|670.11|668.51|670.2|668.6|670.11|668.51|0
1586985900000|2020-04-15 21:25:00|670.15|668.55|670.15|668.55|670.15|668.55|670.11|668.51|0
1586986200000|2020-04-15 21:30:00|670.11|668.51|670.11|668.51|670.11|668.51|670.11|668.51|0
1586986500000|2020-04-15 21:35:00|670.17|668.57|670.2|668.6|670.2|668.6|670.15|668.55|0
1586986800000|2020-04-15 21:40:00|670.18|668.58|670.17|668.57|670.2|668.6|670.17|668.57|0
1586987100000|2020-04-15 21:45:00|670.18|668.58|670.2|668.6|670.2|668.6|670.18|668.58|0
1586987400000|2020-04-15 21:50:00|670.18|668.58|670.2|668.6|670.24|668.64|670.18|668.58|0
1586987700000|2020-04-15 21:55:00|670.22|668.62|670.18|668.58|670.22|668.62|670.17|668.57|0
1586988000000|2020-04-15 22:00:00|670.19|668.59|670.88|669.28|671.23|669.63|670.19|668.59|0
1586988300000|2020-04-15 22:05:00|670.89|669.29|670.19|668.59|671.03|669.43|670.06|668.46|0
1586988600000|2020-04-15 22:10:00|670.2|668.6|668.78|667.18|670.22|668.62|668.46|666.86|0
1586988900000|2020-04-15 22:15:00|668.72|667.12|668.41|666.81|669.07|667.47|668.05|666.45|0
1586989200000|2020-04-15 22:20:00|668.4|666.8|668.67|667.07|668.82|667.22|667.97|666.37|0
1586989500000|2020-04-15 22:25:00|668.66|667.06|668.72|667.12|668.96|667.36|668.23|666.63|0
1586989800000|2020-04-15 22:30:00|668.74|667.14|668.43|666.83|669.11|667.51|668.43|666.83|0
1586990100000|2020-04-15 22:35:00|668.42|666.82|667.38|665.78|668.72|667.12|667.09|665.49|0
1586990400000|2020-04-15 22:40:00|667.37|665.77|667.13|665.53|667.57|665.97|667.04|665.44|0
1586990700000|2020-04-15 22:45:00|667.14|665.54|667.68|666.08|667.73|666.13|667|665.4|0
1586991000000|2020-04-15 22:50:00|667.66|666.06|667.5|665.9|667.68|666.08|667.18|665.58|0
1586991300000|2020-04-15 22:55:00|667.49|665.89|667.65|666.05|667.65|666.05|667.41|665.81|0
1586991600000|2020-04-15 23:00:00|667.63|666.03|666.91|665.31|667.65|666.05|666.49|664.89|0
1586991900000|2020-04-15 23:05:00|666.9|665.3|667.1|665.5|667.1|665.5|666.82|665.22|0
1586992200000|2020-04-15 23:10:00|667.09|665.49|666.91|665.31|667.09|665.49|666.86|665.26|0
1586992500000|2020-04-15 23:15:00|666.92|665.32|667.36|665.76|667.36|665.76|666.91|665.31|0
1586992800000|2020-04-15 23:20:00|667.37|665.77|667.26|665.66|667.54|665.94|667.21|665.61|0
1586993100000|2020-04-15 23:25:00|667.27|665.67|667.43|665.83|667.5|665.9|667.08|665.48|0
1586993400000|2020-04-15 23:30:00|667.45|665.85|667.61|666.01|667.85|666.25|667.45|665.85|0
1586993700000|2020-04-15 23:35:00|667.6|666|667.54|665.94|667.7|666.1|667.3|665.7|0
1586994000000|2020-04-15 23:40:00|667.55|665.95|667.54|665.94|667.81|666.21|667.48|665.88|0
1586994300000|2020-04-15 23:45:00|667.55|665.95|667.65|666.05|667.81|666.21|667.26|665.66|0
1586994600000|2020-04-15 23:50:00|667.64|666.04|667.01|665.41|667.65|666.05|666.82|665.22|0
1586994900000|2020-04-15 23:55:00|667.02|665.42|667.08|665.48|667.4|665.8|666.91|665.31|0
1586995200000|2020-04-16 00:00:00|667.06|665.46|668.87|667.27|668.91|667.31|666.82|665.22|0
1586995500000|2020-04-16 00:05:00|668.86|667.26|669.81|668.21|670.05|668.45|668.83|667.23|0
1586995800000|2020-04-16 00:10:00|669.79|668.19|669.65|668.05|669.79|668.19|669.26|667.66|0
1586996100000|2020-04-16 00:15:00|669.66|668.06|668.57|666.97|669.71|668.11|668.36|666.76|0
1586996400000|2020-04-16 00:20:00|668.58|666.98|668.02|666.42|668.97|667.37|667.69|666.09|0
1586996700000|2020-04-16 00:25:00|668.05|666.45|667.81|666.21|668.11|666.51|667.42|665.82|0
1586997000000|2020-04-16 00:30:00|667.8|666.2|667.4|665.8|667.8|666.2|666.51|664.91|0
1586997300000|2020-04-16 00:35:00|667.39|665.79|666.17|664.57|667.41|665.81|665.85|664.25|0
1586997600000|2020-04-16 00:40:00|666.14|664.54|666.94|665.34|666.96|665.36|666.06|664.46|0
1586997900000|2020-04-16 00:45:00|666.93|665.33|667.19|665.59|667.3|665.7|666.51|664.91|0
1586998200000|2020-04-16 00:50:00|667.18|665.58|667.37|665.77|667.8|666.2|667.18|665.58|0
1586998500000|2020-04-16 00:55:00|667.36|665.76|667.6|666|668.01|666.41|667.15|665.55|0
1586998800000|2020-04-16 01:00:00|667.59|665.99|668.32|666.72|668.43|666.83|667.58|665.98|0
1586999100000|2020-04-16 01:05:00|668.31|666.71|668.58|666.98|668.8|667.2|667.56|665.96|0
1586999400000|2020-04-16 01:10:00|668.61|667.01|668.28|666.68|668.78|667.18|668.18|666.58|0
1586999700000|2020-04-16 01:15:00|668.24|666.64|668.85|667.25|669.03|667.43|668.18|666.58|0
1587000000000|2020-04-16 01:20:00|668.86|667.26|668.34|666.74|668.89|667.29|668.2|666.6|0
1587000300000|2020-04-16 01:25:00|668.35|666.75|668.71|667.11|668.78|667.18|668.25|666.65|0
1587000600000|2020-04-16 01:30:00|668.72|667.12|669.63|668.03|669.82|668.22|668.71|667.11|0
1587000900000|2020-04-16 01:35:00|669.62|668.02|670.05|668.45|670.27|668.67|669.38|667.78|0
1587001200000|2020-04-16 01:40:00|670.06|668.46|669.34|667.74|670.06|668.46|669.34|667.74|0
1587001500000|2020-04-16 01:45:00|669.35|667.75|669.5|667.9|669.71|668.11|668.7|667.1|0
1587001800000|2020-04-16 01:50:00|669.57|667.97|669.23|667.63|669.7|668.1|668.78|667.18|0
1587002100000|2020-04-16 01:55:00|669.24|667.64|669.42|667.82|669.45|667.85|668.77|667.17|0
1587002400000|2020-04-16 02:00:00|669.43|667.83|668.78|667.18|669.43|667.83|668.54|666.94|0
1587002700000|2020-04-16 02:05:00|668.79|667.19|669.22|667.62|669.44|667.84|668.77|667.17|0
1587003000000|2020-04-16 02:10:00|669.23|667.63|670.24|668.64|670.34|668.74|669.17|667.57|0
1587003300000|2020-04-16 02:15:00|670.25|668.65|670.8|669.2|671.04|669.44|670.25|668.65|0
1587003600000|2020-04-16 02:20:00|670.77|669.17|671.26|669.66|671.59|669.99|670.68|669.08|0
1587003900000|2020-04-16 02:25:00|671.27|669.67|670.47|668.87|671.37|669.77|670.04|668.44|0
1587004200000|2020-04-16 02:30:00|670.44|668.84|670.22|668.62|670.47|668.87|669.58|667.98|0
1587004500000|2020-04-16 02:35:00|670.21|668.61|670.55|668.95|670.67|669.07|670.01|668.41|0
1587004800000|2020-04-16 02:40:00|670.56|668.96|671.18|669.58|671.69|670.09|670.55|668.95|0
1587005100000|2020-04-16 02:45:00|671.21|669.61|670.16|668.56|671.3|669.7|670.02|668.42|0
1587005400000|2020-04-16 02:50:00|670.14|668.54|669.89|668.29|670.26|668.66|669.8|668.2|0
1587005700000|2020-04-16 02:55:00|669.9|668.3|669.47|667.87|670.01|668.41|669.46|667.86|0
1587006000000|2020-04-16 03:00:00|669.48|667.88|669|667.4|669.58|667.98|668.66|667.06|0
1587006300000|2020-04-16 03:05:00|668.97|667.37|668.27|666.67|668.97|667.37|668.16|666.56|0
1587006600000|2020-04-16 03:10:00|668.17|666.57|668.4|666.8|668.88|667.28|668.17|666.57|0
1587006900000|2020-04-16 03:15:00|668.41|666.81|668.31|666.71|668.51|666.91|668.07|666.47|0
1587007200000|2020-04-16 03:20:00|668.3|666.7|668.53|666.93|668.55|666.95|668.3|666.7|0
1587007500000|2020-04-16 03:25:00|668.54|666.94|669.01|667.41|669.01|667.41|668.32|666.72|0
1587007800000|2020-04-16 03:30:00|669.02|667.42|669.1|667.5|669.43|667.83|668.47|666.87|0
1587008100000|2020-04-16 03:35:00|669.09|667.49|669.52|667.92|669.63|668.03|668.98|667.38|0
1587008400000|2020-04-16 03:40:00|669.55|667.95|670.05|668.45|670.05|668.45|669.48|667.88|0
1587008700000|2020-04-16 03:45:00|670.06|668.46|670.2|668.6|670.74|669.14|670.05|668.45|0
1587009000000|2020-04-16 03:50:00|670.23|668.63|670.3|668.7|670.7|669.1|670.07|668.47|0
1587009300000|2020-04-16 03:55:00|670.33|668.73|670|668.4|670.41|668.81|669.66|668.06|0
1587009600000|2020-04-16 04:00:00|669.97|668.37|670.33|668.73|670.57|668.97|669.9|668.3|0
1587009900000|2020-04-16 04:05:00|670.3|668.7|670.23|668.63|670.45|668.85|670.12|668.52|0
1587010200000|2020-04-16 04:10:00|670.26|668.66|670.46|668.86|671.01|669.41|670.26|668.66|0
1587010500000|2020-04-16 04:15:00|670.47|668.87|670.24|668.64|670.77|669.17|669.92|668.32|0
1587010800000|2020-04-16 04:20:00|670.25|668.65|670.23|668.63|670.56|668.96|670.12|668.52|0
1587011100000|2020-04-16 04:25:00|670.24|668.64|670.32|668.72|670.54|668.94|670.09|668.49|0
1587011400000|2020-04-16 04:30:00|670.29|668.69|670.36|668.76|670.57|668.97|669.92|668.32|0
1587011700000|2020-04-16 04:35:00|670.35|668.75|670.65|669.05|670.7|669.1|670.13|668.53|0
1587012000000|2020-04-16 04:40:00|670.58|668.98|670.59|668.99|670.6|669|670.25|668.65|0
1587012300000|2020-04-16 04:45:00|670.56|668.96|670.79|669.19|670.81|669.21|670.5|668.9|0
1587012600000|2020-04-16 04:50:00|670.8|669.2|671.47|669.87|671.48|669.88|670.8|669.2|0
1587012900000|2020-04-16 04:55:00|671.44|669.84|671.35|669.75|671.85|670.25|671.12|669.52|0
1587013200000|2020-04-16 05:00:00|671.32|669.72|669.93|668.33|671.46|669.86|669.72|668.12|0
1587013500000|2020-04-16 05:05:00|669.94|668.34|670.24|668.64|670.36|668.76|669.93|668.33|0
1587013800000|2020-04-16 05:10:00|670.25|668.65|670.58|668.98|670.99|669.39|670.15|668.55|0
1587014100000|2020-04-16 05:15:00|670.57|668.97|670.93|669.33|671.26|669.66|670.57|668.97|0
1587014400000|2020-04-16 05:20:00|670.96|669.36|671.95|670.35|672.56|670.96|670.72|669.12|0
1587014700000|2020-04-16 05:25:00|671.98|670.38|672.58|670.98|672.61|671.01|671.73|670.13|0
1587015000000|2020-04-16 05:30:00|672.59|670.99|672.54|670.94|672.59|670.99|672.14|670.54|0
1587015300000|2020-04-16 05:35:00|672.53|670.93|672.31|670.71|672.75|671.15|672.11|670.51|0
1587015600000|2020-04-16 05:40:00|672.32|670.72|673.47|671.87|673.69|672.09|672.1|670.5|0
1587015900000|2020-04-16 05:45:00|673.48|671.88|673.81|672.21|674.31|672.71|673.44|671.84|0
1587016200000|2020-04-16 05:50:00|673.82|672.22|674.36|672.76|674.37|672.77|673.81|672.21|0
1587016500000|2020-04-16 05:55:00|674.35|672.75|675.89|674.29|676.18|674.58|674.11|672.51|0
1587016800000|2020-04-16 06:00:00|675.88|674.28|673.51|671.91|676.37|674.77|673.28|671.68|0
1587017100000|2020-04-16 06:05:00|673.52|671.92|674.78|673.18|674.89|673.29|673.08|671.48|0
1587017400000|2020-04-16 06:10:00|674.77|673.17|675.39|673.79|676.22|674.62|674.55|672.95|0
1587017700000|2020-04-16 06:15:00|675.33|673.73|675.22|673.62|675.64|674.04|674.77|673.17|0
1587018000000|2020-04-16 06:20:00|675.25|673.65|676.25|674.65|676.25|674.65|674.78|673.18|0
1587018300000|2020-04-16 06:25:00|676.32|674.72|677.55|675.95|677.98|676.38|676.03|674.43|0
1587018600000|2020-04-16 06:30:00|677.56|675.96|678.28|676.68|678.31|676.71|676.72|675.12|0
1587018900000|2020-04-16 06:35:00|678.29|676.69|677.89|676.29|678.51|676.91|677.22|675.62|0
1587019200000|2020-04-16 06:40:00|677.9|676.3|679.43|677.83|680.24|678.64|677.9|676.3|0
1587019500000|2020-04-16 06:45:00|679.4|677.8|678.79|677.19|679.85|678.25|678.36|676.76|0
1587019800000|2020-04-16 06:50:00|678.82|677.22|680.35|678.75|680.36|678.76|678.34|676.74|0
1587020100000|2020-04-16 06:55:00|680.34|678.74|679.9|678.3|680.35|678.75|679.07|677.47|0
1587020400000|2020-04-16 07:00:00|679.84|678.24|678.36|675.76|681.96|680.36|678.36|675.46|0
1587020700000|2020-04-16 07:05:00|678.26|675.66|677.26|674.96|679.46|677.26|675.56|673.36|69
1587021000000|2020-04-16 07:10:00|677.16|675.16|674.66|672.56|677.86|675.56|674.66|672.36|37
1587021300000|2020-04-16 07:15:00|674.76|672.66|672.46|670.56|674.96|673.16|672.46|670.36|395
1587021600000|2020-04-16 07:20:00|672.56|670.46|672.66|670.76|674.16|672.16|672.46|670.46|40
1587021900000|2020-04-16 07:25:00|672.56|670.86|673.66|671.66|673.76|671.86|672.36|670.36|790
1587022200000|2020-04-16 07:30:00|673.76|671.76|672.96|671.16|675.36|673.36|672.96|671.16|5
1587022500000|2020-04-16 07:35:00|672.86|671.06|671.86|670.06|673.26|671.56|671.76|670.06|6
1587022800000|2020-04-16 07:40:00|671.76|670.16|672.86|670.96|672.86|671.16|671.66|669.96|23
1587023100000|2020-04-16 07:45:00|672.76|671.06|673.86|672.06|674.06|672.16|672.26|670.66|65
1587023400000|2020-04-16 07:50:00|673.96|672.16|675.86|674.06|676.16|674.46|673.46|671.76|17
1587023700000|2020-04-16 07:55:00|675.76|673.96|676.26|674.56|677.76|676.16|675.66|673.96|318
1587024000000|2020-04-16 08:00:00|676.36|674.66|674.86|673.16|676.46|674.66|674.86|673.16|2
1587024300000|2020-04-16 08:05:00|674.76|673.06|675.36|673.66|675.76|674.06|674.66|673.06|15
1587024600000|2020-04-16 08:10:00|675.26|673.76|676.06|674.36|676.46|674.66|675.26|673.76|139
1587024900000|2020-04-16 08:15:00|675.96|674.26|675.16|673.56|676.06|674.56|675.16|673.56|1
1587025200000|2020-04-16 08:20:00|675.06|673.66|675.36|673.86|675.86|674.36|675.06|673.66|0
1587025500000|2020-04-16 08:25:00|675.46|673.76|674.76|673.26|675.46|673.86|674.36|672.86|10
1587025800000|2020-04-16 08:30:00|674.86|673.36|675.96|674.56|676.06|674.66|674.36|672.76|35
1587026100000|2020-04-16 08:35:00|675.86|674.46|675.86|674.26|676.76|674.96|675.76|674.26|38
1587026400000|2020-04-16 08:40:00|675.76|674.36|674.46|672.96|675.76|674.36|674.16|672.66|1
1587026700000|2020-04-16 08:45:00|674.36|672.86|674.86|673.26|675.46|674.06|674.36|672.86|311
1587027000000|2020-04-16 08:50:00|674.76|673.36|674.46|672.96|675.66|674.16|674.46|672.96|410
1587027300000|2020-04-16 08:55:00|674.56|673.06|674.36|672.76|674.76|673.26|674.06|672.46|23
1587027600000|2020-04-16 09:00:00|674.46|672.86|672.26|670.76|674.56|673.06|672.26|670.66|24
1587027900000|2020-04-16 09:05:00|672.16|670.86|673.36|672.06|674.46|672.16|672.16|670.76|21
1587028200000|2020-04-16 09:10:00|673.46|671.96|673.76|672.16|674.06|672.46|672.66|671.16|12
1587028500000|2020-04-16 09:15:00|673.66|672.26|674.76|673.26|674.76|673.26|673.06|671.56|17
1587028800000|2020-04-16 09:20:00|674.66|673.36|672.86|671.36|674.66|673.36|672.76|671.36|16
1587029100000|2020-04-16 09:25:00|672.96|671.46|672.56|671.06|673.46|671.66|672.46|670.76|27
1587029400000|2020-04-16 09:30:00|672.46|670.96|673.16|671.56|673.46|672.06|672.46|670.96|10
1587029700000|2020-04-16 09:35:00|673.06|671.66|672.96|671.36|673.26|671.76|672.56|671.06|27
1587030000000|2020-04-16 09:40:00|673.06|671.46|673.76|672.26|673.76|672.26|672.86|671.26|1183
1587030300000|2020-04-16 09:45:00|673.66|672.36|675.16|673.36|675.26|673.36|673.66|672.16|1105
1587030600000|2020-04-16 09:50:00|675.26|673.26|675.06|673.26|675.26|673.46|674.66|672.86|5
1587030900000|2020-04-16 09:55:00|675.16|673.16|676.16|674.66|676.36|674.66|675.16|673.16|8
1587031200000|2020-04-16 10:00:00|676.76|674.56|676.36|674.56|676.86|675.56|676.06|674.36|6
1587031500000|2020-04-16 10:05:00|676.46|674.46|676.56|674.66|676.76|674.86|675.76|674.36|0
1587031800000|2020-04-16 10:10:00|676.66|674.76|677.26|675.46|677.56|675.66|676.46|674.66|37
1587032100000|2020-04-16 10:15:00|677.16|675.36|677.96|676.56|678.36|676.56|676.96|675.06|33
1587032400000|2020-04-16 10:20:00|677.86|675.86|677.16|676.16|678.06|676.36|676.56|675.06|298
1587032700000|2020-04-16 10:25:00|676.86|676.06|678.96|677.56|679.06|677.56|676.86|676.06|676
1587033000000|2020-04-16 10:30:00|678.56|677.06|678.06|676.26|679.26|677.46|677.96|676.06|55
1587033300000|2020-04-16 10:35:00|678.16|676.36|678.66|676.76|679.46|677.56|678.06|676.16|1
1587033600000|2020-04-16 10:40:00|678.56|676.66|678.76|676.86|678.86|676.96|678.46|676.56|29
1587033900000|2020-04-16 10:45:00|678.66|676.96|678.16|676.36|678.76|676.96|677.86|676.06|8
1587034200000|2020-04-16 10:50:00|678.26|676.26|678.86|676.96|678.86|676.96|678.06|676.06|1
1587034500000|2020-04-16 10:55:00|678.76|677.06|678.86|676.76|678.96|677.06|678.26|676.46|5
1587034800000|2020-04-16 11:00:00|678.76|676.86|677.66|675.76|679.06|677.56|677.66|675.76|0
1587035100000|2020-04-16 11:05:00|677.76|675.86|677.66|675.76|677.76|676.06|677.36|675.36|3
1587035400000|2020-04-16 11:10:00|677.86|675.66|678.36|676.46|678.36|676.46|677.26|675.66|0
1587035700000|2020-04-16 11:15:00|678.46|676.36|678.16|676.26|678.46|676.46|677.86|676.06|0
1587036000000|2020-04-16 11:20:00|678.06|676.36|678.46|676.56|678.46|676.66|677.86|676.26|0
1587036300000|2020-04-16 11:25:00|678.36|676.46|678.36|676.46|678.46|676.96|677.86|676.36|0
1587036600000|2020-04-16 11:30:00|678.46|676.36|677.36|676.36|678.46|676.76|677.36|676.36|6
1587036900000|2020-04-16 11:35:00|677.26|675.56|676.96|675.46|677.36|675.56|676.96|675.46|15
1587037200000|2020-04-16 11:40:00|676.82|675.32|676.82|675.52|676.82|675.62|676.82|675.12|0
1587037500000|2020-04-16 11:45:00|676.72|675.62|676.72|674.82|676.82|675.72|676.62|674.82|9
1587037800000|2020-04-16 11:50:00|676.62|674.72|676.12|674.22|676.72|674.72|675.92|674.22|9
1587038100000|2020-04-16 11:55:00|676.02|674.32|676.22|674.42|676.72|674.92|676.02|674.22|2
1587038400000|2020-04-16 12:00:00|676.12|674.32|676.32|674.32|676.62|674.72|675.82|673.92|0
1587038700000|2020-04-16 12:05:00|676.22|674.42|675.22|673.32|676.32|674.42|674.92|673.12|0
1587039000000|2020-04-16 12:10:00|675.32|673.42|675.12|673.82|675.42|674.12|675.12|673.32|0
1587039300000|2020-04-16 12:15:00|675.62|673.72|674.42|672.82|675.72|673.82|674.42|672.82|4
1587039600000|2020-04-16 12:20:00|674.52|672.52|674.62|672.72|674.72|672.82|673.42|672.32|6
1587039900000|2020-04-16 12:25:00|674.52|672.82|674.32|672.32|674.72|672.92|674.12|672.32|8
1587040200000|2020-04-16 12:30:00|674.22|672.42|675.42|673.52|676.12|675.12|674.22|672.42|45
1587040500000|2020-04-16 12:35:00|675.32|673.42|674.32|673.22|675.42|673.52|674.02|673.22|61
1587040800000|2020-04-16 12:40:00|674.22|673.32|675.42|673.62|675.42|673.92|674.12|673.22|50
1587041100000|2020-04-16 12:45:00|675.52|673.72|675.52|673.62|676.02|674.72|675.12|673.12|505
1587041400000|2020-04-16 12:50:00|675.42|673.72|675.12|673.32|675.42|673.72|674.72|672.82|0
1587041700000|2020-04-16 12:55:00|675.02|673.42|674.22|672.42|675.22|673.42|673.82|672.32|16
1587042000000|2020-04-16 13:00:00|674.12|672.32|674.42|672.82|674.72|672.92|673.92|672.32|0
1587042300000|2020-04-16 13:05:00|674.52|672.72|674.32|672.92|674.82|673.12|674.12|672.72|0
1587042600000|2020-04-16 13:10:00|674.42|673.02|674.82|672.92|674.82|673.02|674.32|672.92|29
1587042900000|2020-04-16 13:15:00|674.72|673.02|674.32|673.02|675.02|673.12|674.32|673.02|5
1587043200000|2020-04-16 13:20:00|674.22|672.92|674.22|672.92|674.52|672.92|674.02|672.92|10
1587043500000|2020-04-16 13:25:00|674.12||674.72||674.72||674.02||226
1587043800000|2020-04-16 13:30:00|674.82|673.02|672.82|671.02|674.92|673.22|672.82|670.92|36
1587044100000|2020-04-16 13:35:00|672.92|671.12|671.32|669.72|672.92|671.12|671.32|669.72|58
1587044400000|2020-04-16 13:40:00|671.42|669.62|671.32|669.92|671.72|670.22|670.52|669.52|96
1587044700000|2020-04-16 13:45:00|671.22|670.02|670.52|668.82|671.22|670.22|670.22|668.52|91
1587045000000|2020-04-16 13:50:00|670.42|668.72|669.02|668.22|670.42|668.92|668.82|667.22|115
1587045300000|2020-04-16 13:55:00|669.12|668.32|668.62|667.12|669.92|668.52|668.62|667.12|108
1587045600000|2020-04-16 14:00:00|668.72|667.22|667.72|666.72|669.42|667.62|667.32|666.12|18
1587045900000|2020-04-16 14:05:00|667.82|666.42|668.22|666.52|668.22|666.82|666.92|665.52|246
1587046200000|2020-04-16 14:10:00|668.16|666.46|667.06|665.36|668.26|666.46|666.46|664.76|33
1587046500000|2020-04-16 14:15:00|667.16|665.26|667.4|665.8|667.4|665.8|664.96|663.76|906
1587046800000|2020-04-16 14:20:00|667.42|665.82|667.58|665.98|667.79|666.19|666.09|664.49|0
1587047100000|2020-04-16 14:25:00|667.57|665.97|667.87|666.27|668.08|666.48|667.14|665.54|400
1587047400000|2020-04-16 14:30:00|667.86|666.26|666.86|665.26|668.32|666.72|666.62|665.02|834
1587047700000|2020-04-16 14:35:00|666.87|665.27|667.14|665.54|668.1|666.5|666.42|664.82|999
1587048000000|2020-04-16 14:40:00|667.15|665.55|669.2|667.6|669.42|667.82|666.51|664.91|93
1587048300000|2020-04-16 14:45:00|669.21|667.61|669.83|668.23|670.07|668.47|668.54|666.94|0
1587048600000|2020-04-16 14:50:00|669.82|668.22|669.68|668.08|669.82|668.22|668.7|667.1|135
1587048900000|2020-04-16 14:55:00|669.69|668.09|670.65|669.05|671.03|669.43|669.46|667.86|0
1587049200000|2020-04-16 15:00:00|670.77|669.17|671.05|669.45|671.45|669.85|669.59|667.99|0
1587049500000|2020-04-16 15:05:00|671.11|669.51|672.33|670.73|673.2|671.6|671.03|669.43|0
1587049800000|2020-04-16 15:10:00|672.34|670.74|671.88|670.28|672.6|671|671.88|670.28|0
1587050100000|2020-04-16 15:15:00|671.89|670.29|672.19|670.59|672.79|671.19|671.47|669.87|0
1587050400000|2020-04-16 15:20:00|672.2|670.6|671.78|670.18|672.41|670.81|671.36|669.76|0
1587050700000|2020-04-16 15:25:00|671.79|670.19|671.53|669.93|672.49|670.89|670.96|669.36|0
1587051000000|2020-04-16 15:30:00|671.47|669.87|669.63|668.03|671.54|669.94|668.83|667.23|0
1587051300000|2020-04-16 15:35:00|669.64|668.04|670.73|669.13|670.74|669.14|668.44|666.84|0
1587051600000|2020-04-16 15:40:00|670.74|669.14|670.57|668.97|671.62|670.02|670.53|668.93|0
1587051900000|2020-04-16 15:45:00|670.58|668.98|670.52|668.92|671.2|669.6|670.09|668.49|0
1587052200000|2020-04-16 15:50:00|670.53|668.93|672.59|670.99|672.8|671.2|670.32|668.72|0
1587052500000|2020-04-16 15:55:00|672.58|670.98|672.13|670.53|672.8|671.2|672.11|670.51|0
1587052800000|2020-04-16 16:00:00|672.14|670.54|671.39|669.79|672.79|671.19|670.94|669.34|0
1587053100000|2020-04-16 16:05:00|671.4|669.8|670.02|668.42|671.4|669.8|669.9|668.3|0
1587053400000|2020-04-16 16:10:00|670.03|668.43|669.97|668.37|670.47|668.87|669.76|668.16|0
1587053700000|2020-04-16 16:15:00|669.96|668.36|667.79|666.19|669.96|668.36|667.55|665.95|0
1587054000000|2020-04-16 16:20:00|667.78|666.18|667.13|665.53|667.79|666.19|666.88|665.28|0
1587054300000|2020-04-16 16:25:00|667.14|665.54|667.76|666.16|668.12|666.52|667.09|665.49|0
1587054600000|2020-04-16 16:30:00|667.77|666.17|665.35|663.75|667.77|666.17|665.08|663.48|0
1587054900000|2020-04-16 16:35:00|665.37|663.77|666.01|664.41|666.19|664.59|665.27|663.67|0
1587055200000|2020-04-16 16:40:00|666|664.4|666.13|664.53|666.33|664.73|665.37|663.77|0
1587055500000|2020-04-16 16:45:00|666.19|664.59|666.72|665.12|666.94|665.34|665.86|664.26|0
1587055800000|2020-04-16 16:50:00|666.73|665.13|666.53|664.93|666.96|665.36|666.29|664.69|0
1587056100000|2020-04-16 16:55:00|666.51|664.91|667|665.4|667.43|665.83|665.86|664.26|0
1587056400000|2020-04-16 17:00:00|666.99|665.39|666.55|664.95|667.67|666.07|666.55|664.95|0
1587056700000|2020-04-16 17:05:00|666.56|664.96|666.36|664.76|667.24|665.64|666.35|664.75|0
1587057000000|2020-04-16 17:10:00|666.37|664.77|667.24|665.64|667.24|665.64|666.15|664.55|0
1587057300000|2020-04-16 17:15:00|667.23|665.63|667.08|665.48|667.69|666.09|666.56|664.96|0
1587057600000|2020-04-16 17:20:00|667.07|665.47|666.68|665.08|667.32|665.72|666.4|664.8|0
1587057900000|2020-04-16 17:25:00|666.74|665.14|667.52|665.92|667.53|665.93|666.43|664.83|0
1587058200000|2020-04-16 17:30:00|667.53|665.93|667.75|666.15|667.98|666.38|667.3|665.7|0
1587058500000|2020-04-16 17:35:00|667.76|666.16|667.32|665.72|668.03|666.43|667.12|665.52|0
1587058800000|2020-04-16 17:40:00|667.33|665.73|667.81|666.21|667.83|666.23|667.1|665.5|0
1587059100000|2020-04-16 17:45:00|667.8|666.2|667.13|665.53|667.82|666.22|667.13|665.53|0
1587059400000|2020-04-16 17:50:00|667.14|665.54|666.61|665.01|667.58|665.98|666.21|664.61|0
1587059700000|2020-04-16 17:55:00|666.62|665.02|666.86|665.26|666.88|665.28|666.37|664.77|0
1587060000000|2020-04-16 18:00:00|666.84|665.24|666.07|664.47|666.86|665.26|665.13|663.53|0
1587060300000|2020-04-16 18:05:00|666.08|664.48|667.22|665.62|667.24|665.64|665.61|664.01|0
1587060600000|2020-04-16 18:10:00|667.23|665.63|667.67|666.07|667.88|666.28|666.97|665.37|0
1587060900000|2020-04-16 18:15:00|667.68|666.08|667.65|666.05|668.34|666.74|667.43|665.83|0
1587061200000|2020-04-16 18:20:00|667.64|666.04|666.98|665.38|667.86|666.26|666.95|665.35|0
1587061500000|2020-04-16 18:25:00|666.97|665.37|667.61|666.01|667.87|666.27|666.84|665.24|0
1587061800000|2020-04-16 18:30:00|667.59|665.99|667.92|666.32|668.28|666.68|667.39|665.79|0
1587062100000|2020-04-16 18:35:00|668.06|666.46|668.56|666.96|669.02|667.42|667.84|666.24|0
1587062400000|2020-04-16 18:40:00|668.55|666.95|668.32|666.72|668.79|667.19|667.65|666.05|0
1587062700000|2020-04-16 18:45:00|668.33|666.73|667.44|665.84|668.37|666.77|667.23|665.63|0
1587063000000|2020-04-16 18:50:00|667.45|665.85|667.66|666.06|667.68|666.08|666.74|665.14|0
1587063300000|2020-04-16 18:55:00|667.67|666.07|667.69|666.09|668.1|666.5|667.45|665.85|0
1587063600000|2020-04-16 19:00:00|667.68|666.08|666.61|665.01|667.94|666.34|666.61|665.01|0
1587063900000|2020-04-16 19:05:00|666.6|665|666.36|664.76|667.06|665.46|666.13|664.53|0
1587064200000|2020-04-16 19:10:00|666.35|664.75|666.62|665.02|666.84|665.24|666.12|664.52|0
1587064500000|2020-04-16 19:15:00|666.61|665.01|666.78|665.18|667.29|665.69|666.31|664.71|0
1587064800000|2020-04-16 19:20:00|666.79|665.19|667.72|666.12|667.91|666.31|666.54|664.94|0
1587065100000|2020-04-16 19:25:00|667.71|666.11|668.76|667.16|668.77|667.17|667.03|665.43|0
1587065400000|2020-04-16 19:30:00|668.77|667.17|669.63|668.03|669.87|668.27|668.77|667.17|0
1587065700000|2020-04-16 19:35:00|669.64|668.04|669.44|667.84|669.99|668.39|669.18|667.58|0
1587066000000|2020-04-16 19:40:00|669.5|667.9|669.16|667.56|669.85|668.25|669.15|667.55|0
1587066300000|2020-04-16 19:45:00|669.22|667.62|669.15|667.55|669.62|668.02|669.13|667.53|0
1587066600000|2020-04-16 19:50:00|669.12|667.52|671.56|669.96|671.6|670|669.12|667.52|0
1587066900000|2020-04-16 19:55:00|671.55|669.95|670.61|669.01|671.7|670.1|670.58|668.98|0
1587067200000|2020-04-16 20:00:00|670.62|669.02|670.3|668.7|670.63|669.03|669.67|668.07|0
1587067500000|2020-04-16 20:05:00|670.32|668.72|670.19|668.59|670.39|668.79|670.08|668.48|0
1587067800000|2020-04-16 20:10:00|670.2|668.6|669.88|668.28|670.39|668.79|669.88|668.28|0
1587068100000|2020-04-16 20:15:00|669.87|668.27|669.85|668.25|669.97|668.37|669.76|668.16|0
1587068400000|2020-04-16 20:20:00|669.83|668.23|669.92|668.32|669.94|668.34|669.81|668.21|0
1587068700000|2020-04-16 20:25:00|669.94|668.34|669.94|668.34|670.01|668.41|669.88|668.28|0
1587069000000|2020-04-16 20:30:00|669.97|668.37|671.45|669.85|671.74|670.14|669.97|668.37|0
1587069300000|2020-04-16 20:35:00|671.5|669.9|672.65|671.05|673.01|671.41|671.35|669.75|0
1587069600000|2020-04-16 20:40:00|672.62|671.02|674.15|672.55|675.26|673.66|672.48|670.88|0
1587069900000|2020-04-16 20:45:00|674.14|672.54|676.5|674.9|676.73|675.13|673.9|672.3|0
1587070200000|2020-04-16 20:50:00|676.55|674.95|677|675.4|678.19|676.59|676.16|674.56|0
1587070500000|2020-04-16 20:55:00|677.03|675.43|678.26|676.66|678.45|676.85|676.55|674.95|0
1587070800000|2020-04-16 21:00:00|678.29|676.69|679.38|677.78|680.75|679.15|678.2|676.6|0
1587071100000|2020-04-16 21:05:00|679.29|677.69|679.13|677.53|679.82|678.22|678.58|676.98|0
1587071400000|2020-04-16 21:10:00|679.04|677.44|680.45|678.85|681.02|679.42|678.77|677.17|0
1587071700000|2020-04-16 21:15:00|680.36|678.76|681.66|680.06|681.8|680.2|679.92|678.32|0
1587072000000|2020-04-16 21:20:00|681.82|680.22|682|680.4|682.07|680.47|681.48|679.88|0
1587072300000|2020-04-16 21:25:00|682.03|680.43|682.23|680.63|682.23|680.63|681.62|680.02|0
1587072600000|2020-04-16 21:30:00|682.3|680.7|683.94|682.34|683.94|682.34|682.3|680.7|0
1587072900000|2020-04-16 21:35:00|683.96|682.36|684.03|682.43|684.33|682.73|683.42|681.82|0
1587073200000|2020-04-16 21:40:00|683.97|682.37|685.17|683.57|685.54|683.94|683.97|682.37|0
1587073500000|2020-04-16 21:45:00|685.19|683.59|684.01|682.41|685.26|683.66|683.57|681.97|0
1587073800000|2020-04-16 21:50:00|683.94|682.34|683.16|681.56|684.69|683.09|682.96|681.36|0
1587074100000|2020-04-16 21:55:00|683.26|681.66|682.41|680.81|683.26|681.66|681.54|679.94|0
1587074400000|2020-04-16 22:00:00|682.78|681.18|684.41|682.81|685.29|683.69|682.78|681.18|0
1587074700000|2020-04-16 22:05:00|684.43|682.83|682.62|681.02|684.71|683.11|682.52|680.92|0
1587075000000|2020-04-16 22:10:00|682.61|681.01|682.97|681.37|683.16|681.56|682.23|680.63|0
1587075300000|2020-04-16 22:15:00|682.96|681.36|683.84|682.24|683.86|682.26|682.53|680.93|0
1587075600000|2020-04-16 22:20:00|683.83|682.23|684.23|682.63|684.71|683.11|683.49|681.89|0
1587075900000|2020-04-16 22:25:00|684.21|682.61|684.34|682.74|684.34|682.74|683.4|681.8|0
1587076200000|2020-04-16 22:30:00|684.33|682.73|683.38|681.78|684.4|682.8|683.29|681.69|0
1587076500000|2020-04-16 22:35:00|683.39|681.79|684.1|682.5|684.3|682.7|683.27|681.67|0
1587076800000|2020-04-16 22:40:00|684.11|682.51|684.34|682.74|684.54|682.94|684.05|682.45|0
1587077100000|2020-04-16 22:45:00|684.36|682.76|686.99|685.39|687.42|685.82|684.34|682.74|0
1587077400000|2020-04-16 22:50:00|687|685.4|687.21|685.61|687.62|686.02|686.3|684.7|0
1587077700000|2020-04-16 22:55:00|687.22|685.62|686.79|685.19|687.38|685.78|686.21|684.61|0
1587078000000|2020-04-16 23:00:00|686.8|685.2|687.75|686.15|688.01|686.41|686.54|684.94|0
1587078300000|2020-04-16 23:05:00|687.82|686.22|687.51|685.91|688.06|686.46|687.29|685.69|0
1587078600000|2020-04-16 23:10:00|687.47|685.87|687.38|685.78|687.73|686.13|686.96|685.36|0
1587078900000|2020-04-16 23:15:00|687.37|685.77|688.19|686.59|688.3|686.7|687.19|685.59|0
1587079200000|2020-04-16 23:20:00|688.17|686.57|688.17|686.57|688.5|686.9|688.02|686.42|0
1587079500000|2020-04-16 23:25:00|688.18|686.58|686.99|685.39|688.38|686.78|686.95|685.35|0
1587079800000|2020-04-16 23:30:00|686.97|685.37|686.62|685.02|686.97|685.37|686.21|684.61|0
1587080100000|2020-04-16 23:35:00|686.63|685.03|686.16|684.56|687.23|685.63|686.16|684.56|0
1587080400000|2020-04-16 23:40:00|686.17|684.57|685.57|683.97|686.71|685.11|685.54|683.94|0
1587080700000|2020-04-16 23:45:00|685.53|683.93|684.28|682.68|685.88|684.28|683.68|682.08|0
1587081000000|2020-04-16 23:50:00|684.29|682.69|684.44|682.84|684.61|683.01|683.78|682.18|0
1587081300000|2020-04-16 23:55:00|684.46|682.86|685.53|683.93|685.63|684.03|684.27|682.67|0
1587081600000|2020-04-17 00:00:00|685.52|683.92|684.74|683.14|685.55|683.95|684.28|682.68|0
1587081900000|2020-04-17 00:05:00|684.76|683.16|685.43|683.83|685.68|684.08|684.59|682.99|0
1587082200000|2020-04-17 00:10:00|685.39|683.79|684.11|682.51|685.56|683.96|683.77|682.17|0
1587082500000|2020-04-17 00:15:00|684.09|682.49|684.7|683.1|686.2|684.6|684|682.4|0
1587082800000|2020-04-17 00:20:00|684.69|683.09|685.02|683.42|685.13|683.53|684.44|682.84|0
1587083100000|2020-04-17 00:25:00|685.08|683.48|685.84|684.24|686.04|684.44|684.8|683.2|0
1587083400000|2020-04-17 00:30:00|685.86|684.26|688.33|686.73|688.43|686.83|685.86|684.26|0
1587083700000|2020-04-17 00:35:00|688.26|686.66|689.47|687.87|689.69|688.09|687.72|686.12|0
1587084000000|2020-04-17 00:40:00|689.5|687.9|688.78|687.18|689.69|688.09|688.58|686.98|0
1587084300000|2020-04-17 00:45:00|688.79|687.19|687.98|686.38|688.99|687.39|687.58|685.98|0
1587084600000|2020-04-17 00:50:00|687.99|686.39|687.22|685.62|688.47|686.87|687.2|685.6|0
1587084900000|2020-04-17 00:55:00|687.21|685.61|687.28|685.68|687.5|685.9|687|685.4|0
1587085200000|2020-04-17 01:00:00|687.29|685.69|688.38|686.78|688.48|686.88|687.29|685.69|0
1587085500000|2020-04-17 01:05:00|688.48|686.88|688.88|687.28|688.95|687.35|688.27|686.67|0
1587085800000|2020-04-17 01:10:00|688.85|687.25|689|687.4|689.63|688.03|688.68|687.08|0
1587086100000|2020-04-17 01:15:00|689.01|687.41|690.29|688.69|690.38|688.78|688.66|687.06|0
1587086400000|2020-04-17 01:20:00|690.3|688.7|689.77|688.17|690.8|689.2|689.37|687.77|0
1587086700000|2020-04-17 01:25:00|689.78|688.18|690.53|688.93|690.72|689.12|689.78|688.18|0
1587087000000|2020-04-17 01:30:00|690.54|688.94|690.91|689.31|690.93|689.33|690.17|688.57|0
1587087300000|2020-04-17 01:35:00|690.92|689.32|690.46|688.86|691.25|689.65|690.46|688.86|0
1587087600000|2020-04-17 01:40:00|690.47|688.87|689.84|688.24|690.57|688.97|689.8|688.2|0
1587087900000|2020-04-17 01:45:00|689.85|688.25|690.45|688.85|690.47|688.87|689.61|688.01|0
1587088200000|2020-04-17 01:50:00|690.44|688.84|690.02|688.42|690.53|688.93|689.81|688.21|0
1587088500000|2020-04-17 01:55:00|690.08|688.48|689.98|688.38|690.44|688.84|689.96|688.36|0
1587088800000|2020-04-17 02:00:00|690|688.4|689.21|687.61|690.21|688.61|688.31|686.71|0
1587089100000|2020-04-17 02:05:00|689.19|687.59|688.77|687.17|689.65|688.05|688.56|686.96|0
1587089400000|2020-04-17 02:10:00|688.78|687.18|688.98|687.38|689.54|687.94|688.78|687.18|0
1587089700000|2020-04-17 02:15:00|688.97|687.37|689.26|687.66|689.54|687.94|688.97|687.37|0
1587090000000|2020-04-17 02:20:00|689.25|687.65|689.25|687.65|689.56|687.96|689.02|687.42|0
1587090300000|2020-04-17 02:25:00|689.24|687.64|689.87|688.27|689.9|688.3|689.05|687.45|0
1587090600000|2020-04-17 02:30:00|689.88|688.28|690.26|688.66|690.45|688.85|689.85|688.25|0
1587090900000|2020-04-17 02:35:00|690.32|688.72|690.56|688.96|690.67|689.07|690.23|688.63|0
1587091200000|2020-04-17 02:40:00|690.53|688.93|690.43|688.83|690.67|689.07|690.43|688.83|0
1587091500000|2020-04-17 02:45:00|690.44|688.84|689.81|688.21|690.44|688.84|689.58|687.98|0
1587091800000|2020-04-17 02:50:00|689.8|688.2|689.6|688|689.92|688.32|689.38|687.78|0
1587092100000|2020-04-17 02:55:00|689.61|688.01|689.19|687.59|689.83|688.23|689.18|687.58|0
1587092400000|2020-04-17 03:00:00|689.18|687.58|688.53|686.93|689.18|687.58|688.52|686.92|0
1587092700000|2020-04-17 03:05:00|688.54|686.94|688.58|686.98|688.81|687.21|688.35|686.75|0
1587093000000|2020-04-17 03:10:00|688.56|686.96|688.71|687.11|688.82|687.22|688.35|686.75|0
1587093300000|2020-04-17 03:15:00|688.68|687.08|688.71|687.11|688.93|687.33|688.61|687.01|0
1587093600000|2020-04-17 03:20:00|688.72|687.12|688.6|687|688.84|687.24|688.6|687|0
1587093900000|2020-04-17 03:25:00|688.61|687.01|688.14|686.54|688.71|687.11|688.14|686.54|0
1587094200000|2020-04-17 03:30:00|688.15|686.55|687.26|685.66|688.35|686.75|687.25|685.65|0
1587094500000|2020-04-17 03:35:00|687.25|685.65|687.07|685.47|687.47|685.87|686.84|685.24|0
1587094800000|2020-04-17 03:40:00|687.05|685.45|686.66|685.06|687.05|685.45|686.43|684.83|0
1587095100000|2020-04-17 03:45:00|686.65|685.05|687.51|685.91|687.53|685.93|686.65|685.05|0
1587095400000|2020-04-17 03:50:00|687.5|685.9|687.16|685.56|687.6|686|687.04|685.44|0
1587095700000|2020-04-17 03:55:00|687.15|685.55|688.24|686.64|688.25|686.65|686.97|685.37|0
1587096000000|2020-04-17 04:00:00|688.25|686.65|688.62|687.02|688.73|687.13|687.83|686.23|0
1587096300000|2020-04-17 04:05:00|688.59|686.99|689.32|687.72|689.33|687.73|688.52|686.92|0
1587096600000|2020-04-17 04:10:00|689.33|687.73|690.11|688.51|690.13|688.53|689.12|687.52|0
1587096900000|2020-04-17 04:15:00|690.12|688.52|690.14|688.54|690.54|688.94|689.91|688.31|0
1587097200000|2020-04-17 04:20:00|690.13|688.53|690.28|688.68|690.36|688.76|689.7|688.1|0
1587097500000|2020-04-17 04:25:00|690.29|688.69|690.51|688.91|690.51|688.91|689.74|688.14|0
1587097800000|2020-04-17 04:30:00|690.54|688.94|690.15|688.55|690.74|689.14|689.94|688.34|0
1587098100000|2020-04-17 04:35:00|690.12|688.52|690.26|688.66|690.36|688.76|689.92|688.32|0
1587098400000|2020-04-17 04:40:00|690.27|688.67|689.75|688.15|690.42|688.82|689.74|688.14|0
1587098700000|2020-04-17 04:45:00|689.78|688.18|689.41|687.81|689.85|688.25|689.3|687.7|0
1587099000000|2020-04-17 04:50:00|689.42|687.82|689.58|687.98|689.68|688.08|689.25|687.65|0
1587099300000|2020-04-17 04:55:00|689.57|687.97|689.7|688.1|689.82|688.22|689.25|687.65|0
1587099600000|2020-04-17 05:00:00|689.71|688.11|689.92|688.32|690.15|688.55|689.7|688.1|0
1587099900000|2020-04-17 05:05:00|689.95|688.35|690.96|689.36|691.16|689.56|689.92|688.32|0
1587100200000|2020-04-17 05:10:00|690.95|689.35|690.36|688.76|691.16|689.56|690.15|688.55|0
1587100500000|2020-04-17 05:15:00|690.37|688.77|690.49|688.89|690.78|689.18|690.37|688.77|0
1587100800000|2020-04-17 05:20:00|690.48|688.88|690.58|688.98|691.21|689.61|690.37|688.77|0
1587101100000|2020-04-17 05:25:00|690.64|689.04|691.82|690.22|691.83|690.23|690.64|689.04|0
1587101400000|2020-04-17 05:30:00|691.81|690.21|691.28|689.68|692.45|690.85|691.07|689.47|0
1587101700000|2020-04-17 05:35:00|691.29|689.69|690.83|689.23|691.61|690.01|690.81|689.21|0
1587102000000|2020-04-17 05:40:00|690.89|689.29|690.69|689.09|691.03|689.43|690.37|688.77|0
1587102300000|2020-04-17 05:45:00|690.72|689.12|690.8|689.2|691.19|689.59|690.38|688.78|0
1587102600000|2020-04-17 05:50:00|690.81|689.21|690.67|689.07|691.93|690.33|690.66|689.06|0
1587102900000|2020-04-17 05:55:00|690.66|689.06|690.49|688.89|691.28|689.68|690.04|688.44|0
1587103200000|2020-04-17 06:00:00|690.43|688.83|688.2|686.6|690.9|689.3|687.71|686.11|0
1587103500000|2020-04-17 06:05:00|688.21|686.61|686.8|685.2|688.64|687.04|686.7|685.1|0
1587103800000|2020-04-17 06:10:00|686.9|685.3|686.5|684.9|687.38|685.78|686.29|684.69|0
1587104100000|2020-04-17 06:15:00|686.51|684.91|686.7|685.1|687.13|685.53|686.31|684.71|0
1587104400000|2020-04-17 06:20:00|686.71|685.11|687.76|686.16|688.16|686.56|686.69|685.09|0
1587104700000|2020-04-17 06:25:00|687.77|686.17|686.5|684.9|687.77|686.17|685.9|684.3|0
1587105000000|2020-04-17 06:30:00|686.49|684.89|686.49|684.89|686.9|685.3|685.89|684.29|0
1587105300000|2020-04-17 06:35:00|686.48|684.88|686.48|684.88|686.89|685.29|685.82|684.22|0
1587105600000|2020-04-17 06:40:00|686.49|684.89|687.34|685.74|687.35|685.75|686.47|684.87|0
1587105900000|2020-04-17 06:45:00|687.33|685.73|687.5|685.9|687.56|685.96|686.5|684.9|0
1587106200000|2020-04-17 06:50:00|687.36|685.76|686.74|685.14|687.77|686.17|686.74|685.14|0
1587106500000|2020-04-17 06:55:00|686.75|685.15|686.85|685.25|687.59|685.99|686.53|684.93|0
1587106800000|2020-04-17 07:00:00|686.88|685.28|681.78|680.18|687.17|685.57|680.46|678.86|7
1587107100000|2020-04-17 07:05:00|681.79|680.19|680.36|679.26|681.99|680.39|678.66|677.06|581
1587107400000|2020-04-17 07:10:00|680.46|679.86|681.06|679.86|683.06|680.86|680.26|678.46|221
1587107700000|2020-04-17 07:15:00|681.46|679.96|682.16|679.86|682.66|680.56|680.56|679.86|184
1587108000000|2020-04-17 07:20:00|682.06|680.06|681.86|679.96|682.56|680.26|680.56|679.86|33
1587108300000|2020-04-17 07:25:00|681.36|680.06|682.46|680.86|682.46|680.96|680.86|680.06|36
1587108600000|2020-04-17 07:30:00|682.36|680.76|681.86|680.16|682.46|680.96|681.36|679.86|19
1587108900000|2020-04-17 07:35:00|681.96|680.06|682.06|680.36|682.26|680.46|680.16|678.86|17
1587109200000|2020-04-17 07:40:00|681.83|680.13|680.53|678.23|682.23|681.43|680.53|678.23|15
1587109500000|2020-04-17 07:45:00|680.43|678.13|678.53|676.33|681.03|678.63|678.53|676.23|18
1587109800000|2020-04-17 07:50:00|678.63|676.23|678.33|676.33|678.73|676.83|678.03|676.13|19
1587110100000|2020-04-17 07:55:00|678.23|676.23|680.03|678.43|680.43|678.43|678.03|676.13|61
1587110400000|2020-04-17 08:00:00|680.43|678.33|679.93|678.53|680.93|679.43|679.83|677.93|1
1587110700000|2020-04-17 08:05:00|679.83|678.43|678.73|676.83|679.83|678.43|678.53|676.73|11
1587111000000|2020-04-17 08:10:00|678.83|676.93|678.33|677.03|679.53|677.53|678.23|676.93|22
1587111300000|2020-04-17 08:15:00|678.23|676.93|679.23|677.03|679.43|677.23|677.83|676.13|15
1587111600000|2020-04-17 08:20:00|679.33|677.13|678.43|676.23|679.63|677.43|677.93|676.13|37
1587111900000|2020-04-17 08:25:00|678.33|676.33|678.33|676.23|678.93|676.73|678.03|676.13|8
1587112200000|2020-04-17 08:30:00|678.43|676.33|679.03|676.93|679.03|676.93|676.73|675.53|6
1587112500000|2020-04-17 08:35:00|678.93|677.03|678.13|677.43|679.83|677.73|678.13|677.03|29
1587112800000|2020-04-17 08:40:00|678.03|677.33|679.13|677.93|679.93|677.93|678.03|677.23|6
1587113100000|2020-04-17 08:45:00||678.03||678.33||678.33||677.53|5
1587113400000|2020-04-17 08:50:00|679.23|678.43|679.13|678.43|679.23|678.53|679.13|678.33|47
1587113700000|2020-04-17 08:55:00|679.03|677.13|677.23|675.63|679.13|677.93|677.23|675.63|17
1587114000000|2020-04-17 09:00:00||675.53||675.73||676.53||675.53|30
1587114300000|2020-04-17 09:05:00|677.13|675.83|677.13|676.03|677.13|676.33|677.13|675.83|4
1587114600000|2020-04-17 09:10:00|677.23||677.23||677.23||677.23||6
1587114900000|2020-04-17 09:15:00||676.13||676.43||676.53||676.13|26
1587115200000|2020-04-17 09:20:00||676.53||676.53||676.53||676.43|50
1587115500000|2020-04-17 09:25:00|||||||||2
1587115800000|2020-04-17 09:30:00|||||||||6
1587116100000|2020-04-17 09:35:00|||||||||86
1587116400000|2020-04-17 09:40:00|||||||||134
1587116700000|2020-04-17 09:45:00|678.23|676.63|679.93|677.63|679.93|677.63|678.23|676.63|162
1587117000000|2020-04-17 09:50:00|680.23|677.73|679.73|678.03|681.03|679.53|679.73|677.73|30
1587117300000|2020-04-17 09:55:00|679.63|678.13|679.23|678.23|679.73|678.93|679.03|677.23|3
1587117600000|2020-04-17 10:00:00|679.13|678.43|679.13|677.93|679.73|679.03|679.13|677.43|3
1587117900000|2020-04-17 10:05:00|679.03|678.03|679.33|677.53|679.73|678.63|679.03|676.83|64
1587118200000|2020-04-17 10:10:00|679.43|677.63|679.73|679.03|679.73|679.03|679.03|677.63|9
1587118500000|2020-04-17 10:15:00|680.03||680.43||680.43||679.73||4
1587118800000|2020-04-17 10:20:00|680.83|679.13|681.13|679.33|681.13|679.33|680.83|679.13|3
1587119100000|2020-04-17 10:25:00|681.03|678.13|680.93|680.13|681.03|680.13|680.13|678.13|3
1587119400000|2020-04-17 10:30:00|680.83|678.63|681.13|679.83|681.83|680.63|680.33|678.13|5
1587119700000|2020-04-17 10:35:00|681.03|679.73|681.13|680.13|681.83|680.53|680.23|679.23|14
1587120000000|2020-04-17 10:40:00|681.23|680.23|681.13|680.43|681.63|680.43|681.13|680.23|3
1587120300000|2020-04-17 10:45:00|681.23|679.53|680.73|679.93|681.53|680.13|680.73|679.53|4
1587120600000|2020-04-17 10:50:00|681.83|680.03|682.03|680.53|682.03|680.53|681.63|680.03|14
1587120900000|2020-04-17 10:55:00|681.73|680.63|681.13|680.03|682.83|681.13|681.13|680.03|34
1587121200000|2020-04-17 11:00:00|682.83|680.13|682.63|680.63|682.83|681.73|682.43|680.13|16
1587121500000|2020-04-17 11:05:00|682.73|680.53|683.43|682.63|683.43|682.63|682.43|680.53|2
1587121800000|2020-04-17 11:10:00|683.53|681.43|683.83|681.73|683.93|682.63|683.23|681.23|10
1587122100000|2020-04-17 11:15:00|683.93|681.83|683.03|681.83|684.03|682.43|683.03|681.43|13
1587122400000|2020-04-17 11:20:00|682.93|681.73|683.63|681.93|684.23|683.33|682.93|681.73|37
1587122700000|2020-04-17 11:25:00|683.53|682.03|683.53|682.33|683.53|682.93|683.43|681.73|7
1587123000000|2020-04-17 11:30:00||682.43||681.43||682.83||681.43|4
1587123300000|2020-04-17 11:35:00|683.13|681.53|683.23|682.53|683.53|682.63|683.13|681.43|2
1587123600000|2020-04-17 11:40:00|683.38|682.68|683.68|682.68|683.68|682.68|683.38|682.68|6
1587123900000|2020-04-17 11:45:00|683.58|682.78|683.48|682.68|683.68|682.98|683.48|682.68|9
1587124200000|2020-04-17 11:50:00|684.38|682.78|683.58|682.48|684.48|683.78|683.58|682.18|5
1587124500000|2020-04-17 11:55:00|683.78|682.58|683.78|682.78|683.78|682.88|683.78|682.58|12
1587124800000|2020-04-17 12:00:00|683.68|682.88|683.18|682.48|683.68|683.08|683.18|682.38|8
1587125100000|2020-04-17 12:05:00|683.08|682.18|683.58|681.68|683.78|682.98|682.88|681.68|17
1587125400000|2020-04-17 12:10:00|682.98|681.78|683.58|682.58|683.58|682.88|682.88|681.78|10
1587125700000|2020-04-17 12:15:00|683.48|682.68|683.58|682.48|683.58|682.88|683.38|682.48|52
1587126000000|2020-04-17 12:20:00|683.78|682.58|682.38|681.38|683.78|682.58|682.08|681.18|64
1587126300000|2020-04-17 12:25:00|682.08|681.48|681.58|680.88|682.88|681.48|681.58|680.68|44
1587126600000|2020-04-17 12:30:00|682.78|681.18|682.38|681.48|683.18|681.48|682.38|681.18|9
1587126900000|2020-04-17 12:35:00|682.28|681.58|682.98|681.08|682.98|682.08|681.98|680.68|18
1587127200000|2020-04-17 12:40:00|683.08|681.18|683.18|681.88|683.48|682.58|682.88|680.88|3
1587127500000|2020-04-17 12:45:00|682.98|681.98|682.68|681.78|682.98|682.48|682.68|681.18|3
1587127800000|2020-04-17 12:50:00|683.18|681.88|682.88|681.58|683.18|682.48|682.88|681.38|6
1587128100000|2020-04-17 12:55:00||681.68||682.18||682.18||681.58|1
1587128400000|2020-04-17 13:00:00|683.78||682.98||683.78||682.88||12
1587128700000|2020-04-17 13:05:00|683.08|681.08|682.28|680.98|683.18|681.68|681.98|680.68|11
1587129000000|2020-04-17 13:10:00|682.38|681.08|682.28|680.68|682.78|681.78|682.08|680.68|4
1587129300000|2020-04-17 13:15:00|682.18|680.78|682.28|680.88|682.48|681.58|682.18|680.68|10
1587129600000|2020-04-17 13:20:00|682.68|680.98|682.08|681.38|682.68|681.58|682.08|680.98|8
1587129900000|2020-04-17 13:25:00|681.98|681.28|681.88|681.18|682.98|681.28|681.88|681.18|5
1587130200000|2020-04-17 13:30:00|683.08|681.28|683.58|682.88|683.58|682.88|682.38|680.68|30
1587130500000|2020-04-17 13:35:00|683.48|681.78|682.78|681.58|683.58|682.28|681.98|680.68|9
1587130800000|2020-04-17 13:40:00|682.68|681.78|682.58|681.18|682.98|681.78|681.28|680.18|58
1587131100000|2020-04-17 13:45:00|682.88|681.28|682.08|680.38|683.28|682.48|681.98|680.18|24
1587131400000|2020-04-17 13:50:00|681.98|680.48|682.28|680.58|682.28|681.48|681.88|680.18|20
1587131700000|2020-04-17 13:55:00|682.18|680.68|682.98|681.68|683.68|682.58|682.18|680.68|47
1587132000000|2020-04-17 14:00:00|683.08|681.78|684.28|683.58|684.28|683.58|683.08|681.68|14
1587132300000|2020-04-17 14:05:00|685.28|683.68|684.98|684.28|686.18|684.88|684.98|683.68|21
1587132600000|2020-04-17 14:10:00|685.03|684.33|685.83|684.43|686.73|684.93|684.93|684.13|235
1587132900000|2020-04-17 14:15:00|685.63|684.53|678.2|676.6|686.23|685.23|678.2|676.6|136
1587133200000|2020-04-17 14:20:00|678.19|676.59|678.61|677.01|678.84|677.24|677.77|676.17|0
1587133500000|2020-04-17 14:25:00|678.64|677.04|678.81|677.21|679.67|678.07|678.57|676.97|0
1587133800000|2020-04-17 14:30:00|678.82|677.22|678.1|676.5|679.39|677.79|678.1|676.5|1528
1587134100000|2020-04-17 14:35:00|678.09|676.49|678.51|676.91|678.51|676.91|677.43|675.83|0
1587134400000|2020-04-17 14:40:00|678.5|676.9|677.91|676.31|679.56|677.96|677.91|676.31|0
1587134700000|2020-04-17 14:45:00|677.9|676.3|676.4|674.8|677.93|676.33|676.38|674.78|0
1587135000000|2020-04-17 14:50:00|676.39|674.79|677.94|676.34|678.12|676.52|676.2|674.6|0
1587135300000|2020-04-17 14:55:00|677.93|676.33|678.12|676.52|678.76|677.16|677.71|676.11|85
1587135600000|2020-04-17 15:00:00|678.1|676.5|678.97|677.37|679.63|678.03|677.89|676.29|0
1587135900000|2020-04-17 15:05:00|678.98|677.38|679.2|677.6|679.64|678.04|678.52|676.92|0
1587136200000|2020-04-17 15:10:00|679.19|677.59|679.11|677.51|679.42|677.82|678.28|676.68|0
1587136500000|2020-04-17 15:15:00|679.12|677.52|678.89|677.29|679.33|677.73|678.01|676.41|0
1587136800000|2020-04-17 15:20:00|678.95|677.35|678.24|676.64|679.28|677.68|677.2|675.6|0
1587137100000|2020-04-17 15:25:00|678.23|676.63|678.15|676.55|678.46|676.86|676.54|674.94|0
1587137400000|2020-04-17 15:30:00|678.14|676.54|679.66|678.06|679.86|678.26|677.33|675.73|0
1587137700000|2020-04-17 15:35:00|679.67|678.07|679.91|678.31|680.47|678.87|679.44|677.84|0
1587138000000|2020-04-17 15:40:00|679.92|678.32|680.09|678.49|680.56|678.96|679.47|677.87|0
1587138300000|2020-04-17 15:45:00|680.1|678.5|680.34|678.74|680.54|678.94|680.08|678.48|0
1587138600000|2020-04-17 15:50:00|680.33|678.73|680.14|678.54|680.56|678.96|679.68|678.08|0
1587138900000|2020-04-17 15:55:00|680.13|678.53|680.28|678.68|680.36|678.76|679.64|678.04|0
1587139200000|2020-04-17 16:00:00|680.29|678.69|679.63|678.03|680.29|678.69|679.39|677.79|0
1587139500000|2020-04-17 16:05:00|679.64|678.04|679.59|677.99|680.3|678.7|679.38|677.78|0
1587139800000|2020-04-17 16:10:00|679.58|677.98|680.08|678.48|680.3|678.7|679.19|677.59|0
1587140100000|2020-04-17 16:15:00|680.07|678.47|680.77|679.17|680.78|679.18|680.04|678.44|0
1587140400000|2020-04-17 16:20:00|680.76|679.16|679.89|678.29|680.77|679.17|679.88|678.28|0
1587140700000|2020-04-17 16:25:00|679.9|678.3|679.67|678.07|680.1|678.5|679.26|677.66|0
1587141000000|2020-04-17 16:30:00|679.68|678.08|680.53|678.93|680.54|678.94|679.46|677.86|0
1587141300000|2020-04-17 16:35:00|680.52|678.92|680.44|678.84|680.67|679.07|680.24|678.64|0
1587141600000|2020-04-17 16:40:00|680.43|678.83|681.04|679.44|681.26|679.66|680.23|678.63|0
1587141900000|2020-04-17 16:45:00|681.05|679.45|681.91|680.31|681.91|680.31|680.8|679.2|0
1587142200000|2020-04-17 16:50:00|681.9|680.3|681.92|680.32|682.13|680.53|681.49|679.89|0
1587142500000|2020-04-17 16:55:00|681.91|680.31|681.44|679.84|681.93|680.33|681.26|679.66|0
1587142800000|2020-04-17 17:00:00|681.37|679.77|681.01|679.41|681.73|680.13|680.88|679.28|0
1587143100000|2020-04-17 17:05:00|681.07|679.47|681.33|679.73|681.33|679.73|680.85|679.25|0
1587143400000|2020-04-17 17:10:00|681.34|679.74|680.68|679.08|681.34|679.74|680.66|679.06|0
1587143700000|2020-04-17 17:15:00|680.67|679.07|681.38|679.78|681.39|679.79|680.45|678.85|0
1587144000000|2020-04-17 17:20:00|681.37|679.77|680.46|678.86|681.37|679.77|680.23|678.63|0
1587144300000|2020-04-17 17:25:00|680.45|678.85|680.23|678.63|681.1|679.5|680.21|678.61|0
1587144600000|2020-04-17 17:30:00|680.24|678.64|680.24|678.64|680.69|679.09|680.23|678.63|0
1587144900000|2020-04-17 17:35:00|680.27|678.67|680.93|679.33|680.94|679.34|680.22|678.62|0
1587145200000|2020-04-17 17:40:00|680.92|679.32|680.72|679.12|680.95|679.35|680.49|678.89|0
1587145500000|2020-04-17 17:45:00|680.66|679.06|679.6|678|680.66|679.06|679.6|678|0
1587145800000|2020-04-17 17:50:00|679.61|678.01|679.84|678.24|680.08|678.48|679.6|678|0
1587146100000|2020-04-17 17:55:00|679.83|678.23|680.06|678.46|680.47|678.87|679.82|678.22|0
1587146400000|2020-04-17 18:00:00|680.05|678.45|679.39|677.79|680.06|678.46|679.37|677.77|0
1587146700000|2020-04-17 18:05:00|679.37|677.77|679.77|678.17|679.8|678.2|679.35|677.75|0
1587147000000|2020-04-17 18:10:00|679.76|678.16|679.34|677.74|679.8|678.2|679.11|677.51|0
1587147300000|2020-04-17 18:15:00|679.35|677.75|679.58|677.98|679.58|677.98|679.13|677.53|0
1587147600000|2020-04-17 18:20:00|679.57|677.97|679.96|678.36|680.21|678.61|679.56|677.96|0
1587147900000|2020-04-17 18:25:00|679.95|678.35|679.51|677.91|680.4|678.8|679.5|677.9|0
1587148200000|2020-04-17 18:30:00|679.5|677.9|678.85|677.25|679.5|677.9|678.81|677.21|0
1587148500000|2020-04-17 18:35:00|678.84|677.24|678.6|677|678.84|677.24|678.34|676.74|0
1587148800000|2020-04-17 18:40:00|678.59|676.99|679.24|677.64|679.25|677.65|678.33|676.73|0
1587149100000|2020-04-17 18:45:00|679.23|677.63|679.48|677.88|679.69|678.09|679.02|677.42|0
1587149400000|2020-04-17 18:50:00|679.49|677.89|679.21|677.61|679.69|678.09|679.2|677.6|0
1587149700000|2020-04-17 18:55:00|679.22|677.62|680.32|678.72|680.32|678.72|679.01|677.41|0
1587150000000|2020-04-17 19:00:00|680.31|678.71|680.17|678.57|680.4|678.8|679.72|678.12|0
1587150300000|2020-04-17 19:05:00|680.16|678.56|680.41|678.81|680.41|678.81|679.96|678.36|0
1587150600000|2020-04-17 19:10:00|680.4|678.8|680.62|679.02|680.63|679.03|679.98|678.38|0
1587150900000|2020-04-17 19:15:00|680.63|679.03|681.5|679.9|681.51|679.91|680.61|679.01|0
1587151200000|2020-04-17 19:20:00|681.51|679.91|681.06|679.46|681.52|679.92|681.05|679.45|0
1587151500000|2020-04-17 19:25:00|681.07|679.47|681.93|680.33|681.94|680.34|681.07|679.47|0
1587151800000|2020-04-17 19:30:00|681.94|680.34|682.62|681.02|682.86|681.26|681.94|680.34|0
1587152100000|2020-04-17 19:35:00|682.63|681.03|683.49|681.89|683.51|681.91|682.61|681.01|0
1587152400000|2020-04-17 19:40:00|683.5|681.9|683.14|681.54|683.79|682.19|682.68|681.08|0
1587152700000|2020-04-17 19:45:00|683.17|681.57|684.22|682.62|684.27|682.67|683.12|681.52|0
1587153000000|2020-04-17 19:50:00|684.38|682.78|685.62|684.02|685.91|684.31|684.38|682.78|0
1587153300000|2020-04-17 19:55:00|685.63|684.03|684.74|683.14|685.85|684.25|684.43|682.83|0
1587153600000|2020-04-17 20:00:00|684.92|683.32|685.15|683.55|685.53|683.93|684.23|682.63|0
1587153900000|2020-04-17 20:05:00|685.16|683.56|685.34|683.74|685.5|683.9|684.92|683.32|0
1587154200000|2020-04-17 20:10:00|685.33|683.73|686.03|684.43|686.62|685.02|685.29|683.69|0
1587154500000|2020-04-17 20:15:00|686|684.4|686.21|684.61|686.49|684.89|685.94|684.34|0
1587154800000|2020-04-17 20:20:00|686.19|684.59|686.14|684.54|686.22|684.62|686.1|684.5|0
1587155100000|2020-04-17 20:25:00|686.15|684.55|685.94|684.34|686.15|684.55|685.89|684.29|0
1587155400000|2020-04-17 20:30:00|685.98|684.38|685.71|684.11|686.39|684.79|685.67|684.07|0
1587155700000|2020-04-17 20:35:00|685.7|684.1|685.52|683.92|685.86|684.26|685.39|683.79|0
1587156000000|2020-04-17 20:40:00|685.51|683.91|685.62|684.02|685.82|684.22|685.39|683.79|0
1587156300000|2020-04-17 20:45:00|685.63|684.03|685.86|684.26|685.86|684.26|685.62|684.02|0
1587156600000|2020-04-17 20:50:00|685.85|684.25|686.01|684.41|686.1|684.5|685.77|684.17|0
1587156900000|2020-04-17 20:55:00|686.02|684.42|685.83|684.23|686.21|684.61|685.58|683.98|0
1587333600000|2020-04-19 22:00:00|683|681.4|681.87|680.27|684.04|682.44|681.87|680.27|0
1587333900000|2020-04-19 22:05:00|681.86|680.26|682.34|680.74|682.65|681.05|681.68|680.08|0
1587334200000|2020-04-19 22:10:00|682.31|680.71|681.48|679.88|682.48|680.88|681.35|679.75|0
1587334500000|2020-04-19 22:15:00|681.5|679.9|681.06|679.46|681.6|680|680.97|679.37|0
1587334800000|2020-04-19 22:20:00|681.07|679.47|679.89|678.29|681.18|679.58|679.72|678.12|0
1587335100000|2020-04-19 22:25:00|679.91|678.31|680.42|678.82|680.47|678.87|679.85|678.25|0
1587335400000|2020-04-19 22:30:00|680.4|678.8|680.36|678.76|680.77|679.17|679.97|678.37|0
1587335700000|2020-04-19 22:35:00|680.34|678.74|679.88|678.28|680.62|679.02|679.67|678.07|0
1587336000000|2020-04-19 22:40:00|679.86|678.26|679.8|678.2|680.12|678.52|679.58|677.98|0
1587336300000|2020-04-19 22:45:00|679.79|678.19|680.17|678.57|680.27|678.67|679.78|678.18|0
1587336600000|2020-04-19 22:50:00|680.23|678.63|680.66|679.06|680.7|679.1|680.17|678.57|0
1587336900000|2020-04-19 22:55:00|680.65|679.05|680.92|679.32|680.98|679.38|680.34|678.74|0
1587337200000|2020-04-19 23:00:00|680.9|679.3|680.35|678.75|681.14|679.54|680.31|678.71|0
1587337500000|2020-04-19 23:05:00|680.37|678.77|680.89|679.29|680.92|679.32|680.19|678.59|0
1587337800000|2020-04-19 23:10:00|680.92|679.32|681.27|679.67|681.29|679.69|680.88|679.28|0
1587338100000|2020-04-19 23:15:00|681.29|679.69|681.67|680.07|681.77|680.17|681.07|679.47|0
1587338400000|2020-04-19 23:20:00|681.69|680.09|681.96|680.36|681.97|680.37|681.67|680.07|0
1587338700000|2020-04-19 23:25:00|681.92|680.32|681.92|680.32|681.97|680.37|681.77|680.17|0
1587339000000|2020-04-19 23:30:00|681.93|680.33|681.92|680.32|682.05|680.45|681.67|680.07|0
1587339300000|2020-04-19 23:35:00|681.88|680.28|681.62|680.02|681.97|680.37|681.28|679.68|0
1587339600000|2020-04-19 23:40:00|681.63|680.03|681.43|679.83|681.67|680.07|681.08|679.48|0
1587339900000|2020-04-19 23:45:00|681.42|679.82|681.75|680.15|681.82|680.22|681.38|679.78|0
1587340200000|2020-04-19 23:50:00|681.73|680.13|680.84|679.24|681.75|680.15|680.8|679.2|0
1587340500000|2020-04-19 23:55:00|680.82|679.22|681.08|679.48|681.14|679.54|680.8|679.2|0
1587340800000|2020-04-20 00:00:00|681.09|679.49|681.34|679.74|681.88|680.28|681.09|679.49|0
1587341100000|2020-04-20 00:05:00|681.35|679.75|681.77|680.17|681.79|680.19|681.19|679.59|0
1587341400000|2020-04-20 00:10:00|681.76|680.16|681.98|680.38|682.16|680.56|681.6|680|0
1587341700000|2020-04-20 00:15:00|681.94|680.34|684.19|682.59|684.42|682.82|681.94|680.34|0
1587342000000|2020-04-20 00:20:00|684.2|682.6|683.79|682.19|684.6|683|683.37|681.77|0
1587342300000|2020-04-20 00:25:00|683.8|682.2|684.22|682.62|684.22|682.62|683.4|681.8|0
1587342600000|2020-04-20 00:30:00|684.23|682.63|686.45|684.85|686.46|684.86|684.23|682.63|0
1587342900000|2020-04-20 00:35:00|686.46|684.86|686.62|685.02|687|685.4|686.36|684.76|0
1587343200000|2020-04-20 00:40:00|686.61|685.01|686.26|684.66|686.61|685.01|685.96|684.36|0
1587343500000|2020-04-20 00:45:00|686.27|684.67|687.77|686.17|688.03|686.43|685.97|684.37|0
1587343800000|2020-04-20 00:50:00|687.74|686.14|687.32|685.72|687.77|686.17|686.99|685.39|0
1587344100000|2020-04-20 00:55:00|687.31|685.71|687.61|686.01|687.84|686.24|687.11|685.51|0
1587344400000|2020-04-20 01:00:00|687.6|686|686.13|684.53|687.61|686.01|686.11|684.51|0
1587344700000|2020-04-20 01:05:00|686.12|684.52|685.47|683.87|686.13|684.53|685.05|683.45|0
1587345000000|2020-04-20 01:10:00|685.46|683.86|685.26|683.66|685.47|683.87|684.61|683.01|0
1587345300000|2020-04-20 01:15:00|685.25|683.65|685.22|683.62|685.43|683.83|684.59|682.99|0
1587345600000|2020-04-20 01:20:00|685.23|683.63|684.78|683.18|685.43|683.83|684.57|682.97|0
1587345900000|2020-04-20 01:25:00|684.88|683.28|684.74|683.14|685.09|683.49|684.65|683.05|0
1587346200000|2020-04-20 01:30:00|684.75|683.15|683.94|682.34|684.96|683.36|683.9|682.3|0
1587346500000|2020-04-20 01:35:00|684.01|682.41|683.99|682.39|684.02|682.42|683.25|681.65|0
1587346800000|2020-04-20 01:40:00|683.98|682.38|683.38|681.78|683.99|682.39|683.02|681.42|0
1587347100000|2020-04-20 01:45:00|683.35|681.75|684.67|683.07|684.78|683.18|683.28|681.68|0
1587347400000|2020-04-20 01:50:00|684.66|683.06|684.89|683.29|684.9|683.3|684.35|682.75|0
1587347700000|2020-04-20 01:55:00|684.9|683.3|685|683.4|685.01|683.41|684.78|683.18|0
1587348000000|2020-04-20 02:00:00|685.01|683.41|685.62|684.02|685.86|684.26|685.01|683.41|0
1587348300000|2020-04-20 02:05:00|685.63|684.03|685.4|683.8|685.85|684.25|685.19|683.59|0
1587348600000|2020-04-20 02:10:00|685.41|683.81|685.49|683.89|685.6|684|684.76|683.16|0
1587348900000|2020-04-20 02:15:00|685.52|683.92|686.05|684.45|686.24|684.64|685.37|683.77|0
1587349200000|2020-04-20 02:20:00|686.04|684.44|686.16|684.56|686.36|684.76|685.82|684.22|0
1587349500000|2020-04-20 02:25:00|686.17|684.57|686.21|684.61|686.64|685.04|686.1|684.5|0
1587349800000|2020-04-20 02:30:00|686.2|684.6|685.69|684.09|686.2|684.6|685.49|683.89|0
1587350100000|2020-04-20 02:35:00|685.7|684.1|685.14|683.54|685.79|684.19|685.03|683.43|0
1587350400000|2020-04-20 02:40:00|685.13|683.53|686.09|684.49|686.31|684.71|684.9|683.3|0
1587350700000|2020-04-20 02:45:00|686.08|684.48|684.54|682.94|686.19|684.59|684.32|682.72|0
1587351000000|2020-04-20 02:50:00|684.53|682.93|685.82|684.22|686.04|684.44|684.43|682.83|0
1587351300000|2020-04-20 02:55:00|685.81|684.21|686.07|684.47|686.27|684.67|685.62|684.02|0
1587351600000|2020-04-20 03:00:00|686.08|684.48|686.5|684.9|686.53|684.93|685.65|684.05|0
1587351900000|2020-04-20 03:05:00|686.51|684.91|686.41|684.81|686.51|684.91|685.86|684.26|0
1587352200000|2020-04-20 03:10:00|686.4|684.8|686.51|684.91|686.53|684.93|686.08|684.48|0
1587352500000|2020-04-20 03:15:00|686.52|684.92|687.48|685.88|687.58|685.98|686.51|684.91|0
1587352800000|2020-04-20 03:20:00|687.47|685.87|687.24|685.64|687.68|686.08|687.14|685.54|0
1587353100000|2020-04-20 03:25:00|687.23|685.63|687.39|685.79|687.76|686.16|686.94|685.34|0
1587353400000|2020-04-20 03:30:00|687.36|685.76|687.54|685.94|688.5|686.9|687.09|685.49|0
1587353700000|2020-04-20 03:35:00|687.55|685.95|687.13|685.53|687.66|686.06|687.12|685.52|0
1587354000000|2020-04-20 03:40:00|687.12|685.52|687.35|685.75|687.36|685.76|687.12|685.52|0
1587354300000|2020-04-20 03:45:00|687.34|685.74|686.78|685.18|687.35|685.75|686.49|684.89|0
1587354600000|2020-04-20 03:50:00|686.79|685.19|687.31|685.71|687.52|685.92|686.67|685.07|0
1587354900000|2020-04-20 03:55:00|687.32|685.72|688.23|686.63|688.33|686.73|687.32|685.72|0
1587355200000|2020-04-20 04:00:00|688.22|686.62|687.92|686.32|688.23|686.63|687.92|686.32|0
1587355500000|2020-04-20 04:05:00|687.91|686.31|688.57|686.97|688.68|687.08|687.82|686.22|0
1587355800000|2020-04-20 04:10:00|688.58|686.98|688.16|686.56|688.67|687.07|687.84|686.24|0
1587356100000|2020-04-20 04:15:00|688.19|686.59|687.99|686.39|688.28|686.68|687.69|686.09|0
1587356400000|2020-04-20 04:20:00|688.02|686.42|688.58|686.98|688.81|687.21|688.02|686.42|0
1587356700000|2020-04-20 04:25:00|688.52|686.92|688.36|686.76|688.68|687.08|688.14|686.54|0
1587357000000|2020-04-20 04:30:00|688.37|686.77|688.62|687.02|688.83|687.23|688.17|686.57|0
1587357300000|2020-04-20 04:35:00|688.61|687.01|688.39|686.79|688.84|687.24|688.39|686.79|0
1587357600000|2020-04-20 04:40:00|688.4|686.8|687.74|686.14|688.4|686.8|687.73|686.13|0
1587357900000|2020-04-20 04:45:00|687.68|686.08|686.96|685.36|687.76|686.16|686.74|685.14|0
1587358200000|2020-04-20 04:50:00|686.97|685.37|686.96|685.36|687.18|685.58|686.53|684.93|0
1587358500000|2020-04-20 04:55:00|686.97|685.37|686.79|685.19|687.18|685.58|686.57|684.97|0
1587358800000|2020-04-20 05:00:00|686.78|685.18|686.54|684.94|687|685.4|686.54|684.94|0
1587359100000|2020-04-20 05:05:00|686.55|684.95|685.9|684.3|686.55|684.95|685.9|684.3|0
1587359400000|2020-04-20 05:10:00|685.91|684.31|685.75|684.15|686.51|684.91|685.54|683.94|0
1587359700000|2020-04-20 05:15:00|685.78|684.18|685.77|684.17|685.88|684.28|685.42|683.82|0
1587360000000|2020-04-20 05:20:00|685.76|684.16|686.05|684.45|686.48|684.88|685.74|684.14|0
1587360300000|2020-04-20 05:25:00|686.08|684.48|686.27|684.67|686.27|684.67|686.04|684.44|0
1587360600000|2020-04-20 05:30:00|686.33|684.73|686.34|684.74|686.81|685.21|686.33|684.73|0
1587360900000|2020-04-20 05:35:00|686.35|684.75|684.62|683.02|686.45|684.85|684.5|682.9|0
1587361200000|2020-04-20 05:40:00|684.63|683.03|684.44|682.84|685.36|683.76|684.32|682.72|0
1587361500000|2020-04-20 05:45:00|684.47|682.87|685.04|683.44|685.14|683.54|684.29|682.69|0
1587361800000|2020-04-20 05:50:00|685.03|683.43|683.6|682|685.16|683.56|683.59|681.99|0
1587362100000|2020-04-20 05:55:00|683.59|681.99|683.51|681.91|683.97|682.37|683.4|681.8|0
1587362400000|2020-04-20 06:00:00|683.49|681.89|682.65|681.05|684.55|682.95|682.46|680.86|0
1587362700000|2020-04-20 06:05:00|682.66|681.06|683.68|682.08|683.88|682.28|682.04|680.44|0
1587363000000|2020-04-20 06:10:00|683.69|682.09|683.87|682.27|684.32|682.72|683.47|681.87|0
1587363300000|2020-04-20 06:15:00|683.86|682.26|684.32|682.72|684.53|682.93|683.47|681.87|0
1587363600000|2020-04-20 06:20:00|684.31|682.71|684.46|682.86|684.56|682.96|683.88|682.28|0
1587363900000|2020-04-20 06:25:00|684.43|682.83|684.38|682.78|684.46|682.86|683.72|682.12|0
1587364200000|2020-04-20 06:30:00|684.39|682.79|683.22|681.62|684.59|682.99|683.13|681.53|0
1587364500000|2020-04-20 06:35:00|683.19|681.59|683.57|681.97|684.16|682.56|683.11|681.51|0
1587364800000|2020-04-20 06:40:00|683.56|681.96|683.14|681.54|683.86|682.26|683.13|681.53|0
1587365100000|2020-04-20 06:45:00|683.17|681.57|683.8|682.2|684|682.4|683.12|681.52|0
1587365400000|2020-04-20 06:50:00|683.89|682.29|683.23|681.63|684.02|682.42|682.8|681.2|0
1587365700000|2020-04-20 06:55:00|683.26|681.66|683.76|682.16|683.87|682.27|682.82|681.22|0
1587366000000|2020-04-20 07:00:00|683.73|682.13|677.13|675.33|684.45|682.85|676.33|675.33|60
1587366300000|2020-04-20 07:05:00|677.03|675.43|680.23|675.13|680.53|678.23|676.83|675.13|46
1587366600000|2020-04-20 07:10:00||675.23||675.23||676.73||675.23|16
1587366900000|2020-04-20 07:15:00||675.13||675.13||675.13||675.13|49
1587367200000|2020-04-20 07:20:00|673.63|671.13|674.23|671.73|674.33|671.83|672.53|670.73|98
1587367500000|2020-04-20 07:25:00|674.13|671.83|674.93|672.43|675.13|672.53|673.93|671.83|1603
1587367800000|2020-04-20 07:30:00|675.93|673.43|675.93|673.73|675.93|673.83|675.23|673.13|30
1587368100000|2020-04-20 07:35:00|675.83|673.83|677.13|675.23|677.43|675.33|675.23|673.23|112
1587368400000|2020-04-20 07:40:00|677.23|675.33|678.13|676.43|678.53|676.43|676.93|675.33|41
1587368700000|2020-04-20 07:45:00|678.23|676.53|678.53|676.73|679.23|677.33|677.73|676.53|5
1587369000000|2020-04-20 07:50:00|678.63|676.83|678.73|677.43|680.03|678.13|678.43|676.83|18
1587369300000|2020-04-20 07:55:00|678.53|677.33|677.93|676.83|678.53|677.43|677.93|676.33|11
1587369600000|2020-04-20 08:00:00|678.23|676.73|678.73|677.53|678.73|678.03|678.03|676.23|3
1587369900000|2020-04-20 08:05:00|680.13|677.43|678.93|677.33|680.33|678.63|678.83|677.03|3
1587370200000|2020-04-20 08:10:00|679.13|677.23|678.53|676.83|679.13|677.53|678.33|676.63|0
1587370500000|2020-04-20 08:15:00|678.33|676.73|677.43|675.73|678.33|676.83|677.43|675.73|1
1587370800000|2020-04-20 08:20:00|677.53|675.83|676.93|675.23|678.03|676.33|676.83|675.23|13
1587371100000|2020-04-20 08:25:00|676.83|675.33|676.43|675.73|677.53|675.83|676.43|675.23|1
1587371400000|2020-04-20 08:30:00|677.43|675.53|677.83|676.63|678.33|676.63|677.43|675.43|19
1587371700000|2020-04-20 08:35:00|677.93|676.83|676.53|675.13|678.13|676.83|676.53|674.93|9
1587372000000|2020-04-20 08:40:00||675.23||675.83||675.83||674.83|2
1587372300000|2020-04-20 08:45:00|677.63|675.93|676.93|676.13|677.83|676.53|676.93|675.93|17
1587372600000|2020-04-20 08:50:00|676.83|675.03|675.43|673.33|676.93|675.13|675.43|673.33|11
1587372900000|2020-04-20 08:55:00|675.53|673.43|677.23|674.93|677.53|675.03|675.33|673.23|7
1587373200000|2020-04-20 09:00:00|677.13|674.73|677.03|675.13|677.83|675.53|676.93|674.73|5
1587373500000|2020-04-20 09:05:00|676.93||677.13||677.43||676.73||0
1587373800000|2020-04-20 09:10:00|677.23||677.43||677.43||677.03||0
1587374100000|2020-04-20 09:15:00|677.53|675.23|677.53|675.13|677.73|675.33|677.13|674.93|20
1587374400000|2020-04-20 09:20:00|677.43|675.23|677.93|675.63|678.23|676.03|677.13|675.23|0
1587374700000|2020-04-20 09:25:00|678.03|675.73|677.63|675.93|678.53|676.43|677.53|675.73|0
1587375000000|2020-04-20 09:30:00|677.73|676.03|676.93|675.63|677.73|676.53|676.83|675.63|1
1587375300000|2020-04-20 09:35:00|676.83|674.53|675.83|674.23|676.83|674.53|675.83|674.13|4
1587375600000|2020-04-20 09:40:00|675.93|674.33|676.53|674.73|676.53|674.73|675.33|673.53|125
1587375900000|2020-04-20 09:45:00|676.63|674.83|676.23|674.43|677.23|675.43|676.23|674.43|15
1587376200000|2020-04-20 09:50:00|676.33|674.53|674.93|674.13|676.33|674.53|674.93|673.73|72
1587376500000|2020-04-20 09:55:00|674.63|674.03|674.43|673.53|675.63|674.13|674.43|673.13|49
1587376800000|2020-04-20 10:00:00|674.33|673.63|674.23|672.43|674.33|673.73|674.23|672.43|1
1587377100000|2020-04-20 10:05:00|674.13|672.33|672.43|671.53|674.23|672.43|672.43|671.33|120
1587377400000|2020-04-20 10:10:00|672.13|671.33|672.33|670.73|673.23|671.53|671.43|670.63|69
1587377700000|2020-04-20 10:15:00|672.73|670.83|673.63|672.13|674.43|672.73|672.73|670.83|2
1587378000000|2020-04-20 10:20:00|673.73|672.23|672.63|671.03|674.23|672.63|671.73|670.93|10
1587378300000|2020-04-20 10:25:00|672.73|671.13|673.63|671.93|673.63|671.93|672.73|671.13|0
1587378600000|2020-04-20 10:30:00|673.53|672.03|673.83|672.23|673.93|672.23|673.23|672.03|32
1587378900000|2020-04-20 10:35:00|673.73|672.03|672.73|670.93|673.83|672.13|672.43|670.73|9
1587379200000|2020-04-20 10:40:00|672.63|671.03|672.53|670.83|673.23|671.63|672.33|670.73|0
1587379500000|2020-04-20 10:45:00|672.63|670.93|673.13|671.43|673.33|671.63|672.53|670.83|0
1587379800000|2020-04-20 10:50:00|673.03|671.53|672.53|670.93|673.33|671.63|672.23|670.63|0
1587380100000|2020-04-20 10:55:00|672.63|671.03|672.33|670.73|673.13|671.53|672.23|670.63|0
1587380400000|2020-04-20 11:00:00|672.23|670.63|672.43|670.83|672.43|670.93|672.03|670.43|0
1587380700000|2020-04-20 11:05:00|672.33|670.73|671.53|669.93|672.43|670.93|671.43|669.83|0
1587381000000|2020-04-20 11:10:00|671.63|669.83|671.43|669.83|672.03|670.43|671.33|669.83|3
1587381300000|2020-04-20 11:15:00|671.33|669.93|670.83|669.83|671.53|669.93|670.53|669.83|1
1587381600000|2020-04-20 11:20:00|670.93||670.73||670.93||670.53||468
1587381900000|2020-04-20 11:25:00|670.63|669.93|671.53|669.83|671.53|669.93|670.53|669.83|496
1587382200000|2020-04-20 11:30:00|671.43|669.93|671.33|669.83|672.33|670.73|671.23|669.83|0
1587382500000|2020-04-20 11:35:00|671.43|667.93|670.43|668.03|671.43|668.03|670.43|667.93|70
1587382800000|2020-04-20 11:40:00|670.27|667.87|670.27|667.47|670.27|667.87|669.57|667.17|14
1587383100000|2020-04-20 11:45:00|668.97|666.67|668.47|666.47|669.47|666.97|668.37|666.47|1
1587383400000|2020-04-20 11:50:00|668.57|666.57|668.77|667.17|668.87|667.17|668.07|666.07|7
1587383700000|2020-04-20 11:55:00|668.67|667.07|668.57|667.07|668.87|667.27|668.37|666.77|0
1587384000000|2020-04-20 12:00:00|668.67|667.17|667.67|666.07|668.97|667.37|667.67|666.07|0
1587384300000|2020-04-20 12:05:00|667.57|665.97|667.87|666.27|668.67|667.07|667.17|665.57|5
1587384600000|2020-04-20 12:10:00|667.97|666.37|668.47|666.87|668.87|667.27|667.77|666.07|0
1587384900000|2020-04-20 12:15:00|668.37|666.97|669.07|667.87|669.17|668.07|668.37|666.87|12
1587385200000|2020-04-20 12:20:00|668.97|667.97|669.07|667.97|669.07|668.07|668.87|667.17|0
1587385500000|2020-04-20 12:25:00||668.07||667.87||668.27||667.87|2
1587385800000|2020-04-20 12:30:00|669.17|667.97|669.77|668.17|669.77|668.37|669.17|667.77|16
1587386100000|2020-04-20 12:35:00|669.67|668.07|669.57|668.07|669.97|668.37|669.37|667.87|8
1587386400000|2020-04-20 12:40:00|669.47|667.97|669.37|668.27|669.97|668.37|669.37|667.87|0
1587386700000|2020-04-20 12:45:00||668.37||668.07||668.47||667.87|0
1587387000000|2020-04-20 12:50:00|669.27|667.97|669.37|667.87|669.47|667.97|669.27|667.67|2
1587387300000|2020-04-20 12:55:00|669.27|667.77|669.87|668.27|670.07|668.47|669.27|667.77|6
1587387600000|2020-04-20 13:00:00|669.77|668.17|670.67|669.07|670.67|669.07|669.57|668.07|0
1587387900000|2020-04-20 13:05:00|670.77|669.17|670.57|669.17|670.87|669.27|670.47|668.87|2
1587388200000|2020-04-20 13:10:00|670.47|669.27|669.17|667.67|670.57|669.47|669.17|667.67|0
1587388500000|2020-04-20 13:15:00|669.07|667.77|668.77|667.87|669.07|667.97|668.77|667.37|9
1587388800000|2020-04-20 13:20:00|668.67|667.77|669.47|668.37|669.67|668.57|668.67|667.57|48
1587389100000|2020-04-20 13:25:00|670.37|668.47|671.47|669.97|671.57|670.07|670.37|668.47|1
1587389400000|2020-04-20 13:30:00|671.57|670.07|671.77|670.17|671.87|670.27|670.97|669.87|6
1587389700000|2020-04-20 13:35:00|671.67|670.27|672.97|671.27|673.37|671.77|671.67|670.07|6
1587390000000|2020-04-20 13:40:00|672.87|671.17|673.87|672.27|674.07|672.57|672.67|671.07|2
1587390300000|2020-04-20 13:45:00|673.97|672.37|674.17|672.87|674.27|673.17|673.87|672.27|1
1587390600000|2020-04-20 13:50:00|674.07|672.97|674.17|672.77|675.07|673.87|673.97|672.57|18
1587390900000|2020-04-20 13:55:00|674.07|672.87|674.57|673.17|675.37|673.97|674.07|672.77|37
1587391200000|2020-04-20 14:00:00|674.47|673.27|675.67|674.27|675.77|674.37|673.87|672.57|139
1587391500000|2020-04-20 14:05:00|675.57|674.17|675.37|674.07|676.17|674.77|675.27|673.97|2
1587391800000|2020-04-20 14:10:00|675.51|674.21|675.71|674.41|675.81|674.51|674.71|673.41|4
1587392100000|2020-04-20 14:15:00|675.81|674.31|677.21|676.01|677.21|676.01|675.51|674.11|4
1587392400000|2020-04-20 14:20:00|677.71||677.71||677.71||677.71||1
1587393000000|2020-04-20 14:30:00|||||||||764
1587393600000|2020-04-20 14:40:00|677.66|676.06|677.66|676.06|677.66|676.06|677.66|676.06|0
1587394200000|2020-04-20 14:50:00|677.73|676.23|677.86|676.36|678.14|676.64|677.51|676.01|0
1587394500000|2020-04-20 14:55:00|677.73|676.23|677.94|676.44|678.81|677.31|677.71|676.21|84
1587394800000|2020-04-20 15:00:00|677.93|676.43|678.34|676.84|678.84|677.34|677.73|676.23|0
1587395100000|2020-04-20 15:05:00|678.33|676.83|678.56|677.06|679.22|677.72|678.12|676.62|0
1587395400000|2020-04-20 15:10:00|678.55|677.05|677.28|675.78|678.99|677.49|677.11|675.61|0
1587395700000|2020-04-20 15:15:00|677.29|675.79|677.69|676.19|677.91|676.41|677.06|675.56|0
1587396000000|2020-04-20 15:20:00|677.7|676.2|678.96|677.46|679.18|677.68|677.49|675.99|0
1587396300000|2020-04-20 15:25:00|678.95|677.45|679.46|677.96|679.91|678.41|678.94|677.44|0
1587396600000|2020-04-20 15:30:00|679.33|677.83|680.57|679.07|680.57|679.07|678.58|677.08|0
1587396900000|2020-04-20 15:35:00|680.63|679.13|682.13|680.63|682.36|680.86|680.43|678.93|0
1587397200000|2020-04-20 15:40:00|682.14|680.64|681.52|680.02|682.34|680.84|681.32|679.82|0
1587397500000|2020-04-20 15:45:00|681.51|680.01|681.92|680.42|681.94|680.44|681.1|679.6|0
1587397800000|2020-04-20 15:50:00|681.91|680.41|681.3|679.8|682.13|680.63|681.28|679.78|0
1587398100000|2020-04-20 15:55:00|681.29|679.79|681.69|680.19|681.75|680.25|681.26|679.76|0
1587398400000|2020-04-20 16:00:00|681.7|680.2|680.62|679.12|681.71|680.21|680.61|679.11|0
1587398700000|2020-04-20 16:05:00|680.63|679.13|681.28|679.78|681.29|679.79|680.62|679.12|0
1587399000000|2020-04-20 16:10:00|681.34|679.84|680.36|678.86|681.49|679.99|680.35|678.85|0
1587399300000|2020-04-20 16:15:00|680.35|678.85|680.75|679.25|681.01|679.51|680.35|678.85|0
1587399600000|2020-04-20 16:20:00|680.76|679.26|680.98|679.48|680.99|679.49|680.53|679.03|0
1587399900000|2020-04-20 16:25:00|680.99|679.49|680.57|679.07|681.23|679.73|680.56|679.06|0
1587400200000|2020-04-20 16:30:00|680.58|679.08|681.46|679.96|681.47|679.97|680.58|679.08|0
1587400500000|2020-04-20 16:35:00|681.47|679.97|681.49|679.99|681.71|680.21|681.24|679.74|0
1587400800000|2020-04-20 16:40:00|681.48|679.98|681.26|679.76|681.7|680.2|681.25|679.75|0
1587401100000|2020-04-20 16:45:00|681.25|679.75|681.69|680.19|681.7|680.2|681.22|679.72|0
1587401400000|2020-04-20 16:50:00|681.7|680.2|680.81|679.31|681.7|680.2|680.81|679.31|0
1587401700000|2020-04-20 16:55:00|680.82|679.32|680.6|679.1|681.04|679.54|680.58|679.08|0
1587402000000|2020-04-20 17:00:00|680.61|679.11|679.46|677.96|680.61|679.11|679.25|677.75|0
1587402300000|2020-04-20 17:05:00|679.47|677.97|679.88|678.38|679.9|678.4|679.27|677.77|0
1587402600000|2020-04-20 17:10:00|679.89|678.39|679.21|677.71|679.9|678.4|679.2|677.7|0
1587402900000|2020-04-20 17:15:00|679.2|677.7|679.23|677.73|679.44|677.94|679|677.5|0
1587403200000|2020-04-20 17:20:00|679.21|677.71|678.73|677.23|679.44|677.94|678.72|677.22|0
1587403500000|2020-04-20 17:25:00|678.72|677.22|679.23|677.73|679.25|677.75|678.72|677.22|0
1587403800000|2020-04-20 17:30:00|679.24|677.74|678.87|677.37|679.25|677.75|678.56|677.06|0
1587404100000|2020-04-20 17:35:00|679|677.5|679.21|677.71|679.21|677.71|678.15|676.65|0
1587404400000|2020-04-20 17:40:00|679.22|677.72|679.45|677.95|679.68|678.18|679.22|677.72|0
1587404700000|2020-04-20 17:45:00|679.39|677.89|679.17|677.67|679.49|677.99|678.84|677.34|0
1587405000000|2020-04-20 17:50:00|679.24|677.74|679.7|678.2|679.73|678.23|679.04|677.54|0
1587405300000|2020-04-20 17:55:00|679.71|678.21|679.49|677.99|679.71|678.21|679.07|677.57|0
1587405600000|2020-04-20 18:00:00|679.43|677.93|679.52|678.02|679.76|678.26|679.04|677.54|0
1587405900000|2020-04-20 18:05:00|679.53|678.03|679.11|677.61|679.75|678.25|679.1|677.6|0
1587406200000|2020-04-20 18:10:00|679.12|677.62|677.74|676.24|679.14|677.64|677.72|676.22|0
1587406500000|2020-04-20 18:15:00|677.75|676.25|676.85|675.35|678.14|676.64|676.63|675.13|0
1587406800000|2020-04-20 18:20:00|676.91|675.41|675.92|674.42|677.06|675.56|675.92|674.42|0
1587407100000|2020-04-20 18:25:00|675.93|674.43|674.41|672.91|675.96|674.46|674.39|672.89|0
1587407400000|2020-04-20 18:30:00|674.4|672.9|675.71|674.21|676.18|674.68|674.4|672.9|0
1587407700000|2020-04-20 18:35:00|675.7|674.2|675.61|674.11|676.57|675.07|675.48|673.98|0
1587408000000|2020-04-20 18:40:00|675.74|674.24|675.54|674.04|675.98|674.48|674.88|673.38|0
1587408300000|2020-04-20 18:45:00|675.53|674.03|676.19|674.69|676.2|674.7|674.67|673.17|0
1587408600000|2020-04-20 18:50:00|676.18|674.68|674.22|672.72|676.19|674.69|674.21|672.71|0
1587408900000|2020-04-20 18:55:00|674.25|672.75|672.45|670.95|674.43|672.93|672.25|670.75|0
1587409200000|2020-04-20 19:00:00|672.46|670.96|673.31|671.81|674.21|672.71|672.46|670.96|0
1587409500000|2020-04-20 19:05:00|673.32|671.82|672.87|671.37|673.32|671.82|671.97|670.47|0
1587409800000|2020-04-20 19:10:00|672.88|671.38|673.3|671.8|673.74|672.24|672.63|671.13|0
1587410100000|2020-04-20 19:15:00|673.28|671.78|672.38|670.88|673.57|672.07|672.38|670.88|0
1587410400000|2020-04-20 19:20:00|672.39|670.89|673.3|671.8|673.32|671.82|672.18|670.68|0
1587410700000|2020-04-20 19:25:00|673.29|671.79|673.78|672.28|673.95|672.45|672.6|671.1|0
1587411000000|2020-04-20 19:30:00|673.79|672.29|674.65|673.15|674.86|673.36|673.29|671.79|0
1587411300000|2020-04-20 19:35:00|674.64|673.14|673.29|671.79|674.66|673.16|673.29|671.79|0
1587411600000|2020-04-20 19:40:00|673.3|671.8|673.5|672|673.96|672.46|672.64|671.14|0
1587411900000|2020-04-20 19:45:00|673.49|671.99|673.19|671.69|673.74|672.24|672.67|671.17|0
1587412200000|2020-04-20 19:50:00|673.12|671.62|672.45|670.95|673.18|671.68|671.76|670.26|0
1587412500000|2020-04-20 19:55:00|672.46|670.96|672.48|670.98|672.94|671.44|671.28|669.78|0
1587412800000|2020-04-20 20:00:00|672.5|671|672.22|670.72|672.8|671.3|672.09|670.59|0
1587413100000|2020-04-20 20:05:00|672.21|670.71|670.61|669.11|672.21|670.71|670.52|669.02|0
1587413400000|2020-04-20 20:10:00|670.6|669.1|670.88|669.38|671.59|670.09|670.6|669.1|0
1587413700000|2020-04-20 20:15:00|670.87|669.37|670.87|669.37|670.92|669.42|670.78|669.28|0
1587414000000|2020-04-20 20:20:00|670.85|669.35|670.85|669.35|670.94|669.44|670.83|669.33|0
1587414300000|2020-04-20 20:25:00|670.89|669.39|670.92|669.42|670.94|669.44|670.89|669.39|0
1587414600000|2020-04-20 20:30:00|670.97|669.47|671.51|670.01|671.66|670.16|670.69|669.19|0
1587414900000|2020-04-20 20:35:00|671.53|670.03|671.25|669.75|671.79|670.29|671.19|669.69|0
1587415200000|2020-04-20 20:40:00|671.26|669.76|671.92|670.42|672.02|670.52|671.26|669.76|0
1587415500000|2020-04-20 20:45:00|671.93|670.43|671.68|670.18|672.22|670.72|671.49|669.99|0
1587415800000|2020-04-20 20:50:00|671.67|670.17|672.02|670.52|672.02|670.52|671.59|670.09|0
1587416100000|2020-04-20 20:55:00|672.03|670.53|671.8|670.3|672.24|670.74|671.77|670.27|0
1587416400000|2020-04-20 21:00:00|671.89|670.39|672.03|670.53|672.03|670.53|671.82|670.32|0
1587416700000|2020-04-20 21:05:00|672.01|670.51|671.86|670.36|672.01|670.51|671.82|670.32|0
1587417000000|2020-04-20 21:10:00|671.91|670.41|671.89|670.39|671.96|670.46|671.87|670.37|0
1587417300000|2020-04-20 21:15:00|671.91|670.41|671.91|670.41|671.96|670.46|671.89|670.39|0
1587417600000|2020-04-20 21:20:00|671.94|670.44|672.05|670.55|672.05|670.55|671.91|670.41|0
1587417900000|2020-04-20 21:25:00|672|670.5|671.94|670.44|672|670.5|671.87|670.37|0
1587418200000|2020-04-20 21:30:00|671.93|670.43|671.93|670.43|671.94|670.44|671.91|670.41|0
1587418500000|2020-04-20 21:35:00|671.91|670.41|672.1|670.6|672.1|670.6|671.87|670.37|0
1587418800000|2020-04-20 21:40:00|672.08|670.58|672.08|670.58|672.12|670.62|672.07|670.57|0
1587419100000|2020-04-20 21:45:00|672.07|670.57|672.03|670.53|672.1|670.6|672.01|670.51|0
1587419400000|2020-04-20 21:50:00|672.01|670.51|672.05|670.55|672.08|670.58|672.01|670.51|0
1587419700000|2020-04-20 21:55:00|672.03|670.53|671.87|670.37|672.05|670.55|671.8|670.3|0
1587420000000|2020-04-20 22:00:00|671.76|670.26|672.29|670.79|672.93|671.43|671.25|669.75|0
1587420300000|2020-04-20 22:05:00|672.31|670.81|672.01|670.51|672.5|671|671.73|670.23|0
1587420600000|2020-04-20 22:10:00|672.03|670.53|671.83|670.33|672.22|670.72|671.79|670.29|0
1587420900000|2020-04-20 22:15:00|671.84|670.34|671.6|670.1|672.05|670.55|671.6|670.1|0
1587421200000|2020-04-20 22:20:00|671.62|670.12|672.1|670.6|672.27|670.77|671.6|670.1|0
1587421500000|2020-04-20 22:25:00|672.09|670.59|672.05|670.55|672.18|670.68|671.73|670.23|0
1587421800000|2020-04-20 22:30:00|672.06|670.56|673.58|672.08|674.64|673.14|672.03|670.53|0
1587422100000|2020-04-20 22:35:00|673.59|672.09|674.29|672.79|674.35|672.85|673.54|672.04|0
1587422400000|2020-04-20 22:40:00|674.27|672.77|673.79|672.29|674.27|672.77|673.64|672.14|0
1587422700000|2020-04-20 22:45:00|673.78|672.28|673.69|672.19|674.07|672.57|673.64|672.14|0
1587423000000|2020-04-20 22:50:00|673.7|672.2|674.42|672.92|674.72|673.22|673.7|672.2|0
1587423300000|2020-04-20 22:55:00|674.41|672.91|674.61|673.11|674.72|673.22|674.18|672.68|0
1587423600000|2020-04-20 23:00:00|674.59|673.09|674.85|673.35|675.41|673.91|674.57|673.07|0
1587423900000|2020-04-20 23:05:00|674.83|673.33|674.07|672.57|674.83|673.33|673.92|672.42|0
1587424200000|2020-04-20 23:10:00|674.03|672.53|674.27|672.77|674.31|672.81|673.92|672.42|0
1587424500000|2020-04-20 23:15:00|674.26|672.76|673.99|672.49|674.27|672.77|673.84|672.34|0
1587424800000|2020-04-20 23:20:00|673.98|672.48|674.44|672.94|674.57|673.07|673.92|672.42|0
1587425100000|2020-04-20 23:25:00|674.42|672.92|673.73|672.23|674.52|673.02|673.71|672.21|0
1587425400000|2020-04-20 23:30:00|673.71|672.21|673.73|672.23|673.84|672.34|673.32|671.82|0
1587425700000|2020-04-20 23:35:00|673.7|672.2|674.1|672.6|674.31|672.81|673.3|671.8|0
1587426000000|2020-04-20 23:40:00|674.11|672.61|674.18|672.68|674.46|672.96|673.91|672.41|0
1587426300000|2020-04-20 23:45:00|674.17|672.67|672.85|671.35|674.17|672.67|672.79|671.29|0
1587426600000|2020-04-20 23:50:00|672.84|671.34|672.96|671.46|672.97|671.47|672.38|670.88|0
1587426900000|2020-04-20 23:55:00|672.98|671.48|673.48|671.98|673.54|672.04|672.96|671.46|0
1587427200000|2020-04-21 00:00:00|673.47|671.97|674.41|672.91|674.42|672.92|673.45|671.95|0
1587427500000|2020-04-21 00:05:00|674.44|672.94|674.36|672.86|674.61|673.11|673.88|672.38|0
1587427800000|2020-04-21 00:10:00|674.37|672.87|672.85|671.35|674.42|672.92|672.74|671.24|0
1587428100000|2020-04-21 00:15:00|672.84|671.34|672.71|671.21|673.09|671.59|672.15|670.65|0
1587428400000|2020-04-21 00:20:00|672.74|671.24|673.14|671.64|673.16|671.66|672.07|670.57|0
1587428700000|2020-04-21 00:25:00|673.15|671.65|673.68|672.18|673.78|672.28|672.82|671.32|0
1587429000000|2020-04-21 00:30:00|673.71|672.21|673.59|672.09|674.18|672.68|673.37|671.87|0
1587429300000|2020-04-21 00:35:00|673.58|672.08|674.5|673|674.64|673.14|673.38|671.88|0
1587429600000|2020-04-21 00:40:00|674.51|673.01|674.92|673.42|674.92|673.42|674.19|672.69|0
1587429900000|2020-04-21 00:45:00|674.91|673.41|675.81|674.31|676.47|674.97|674.81|673.31|0
1587430200000|2020-04-21 00:50:00|675.82|674.32|675.27|673.77|675.83|674.33|675.05|673.55|0
1587430500000|2020-04-21 00:55:00|675.28|673.78|675.14|673.64|675.59|674.09|674.81|673.31|0
1587430800000|2020-04-21 01:00:00|675.15|673.65|675.22|673.72|675.83|674.33|675.01|673.51|0
1587431100000|2020-04-21 01:05:00|675.23|673.73|675.02|673.52|675.23|673.73|674.77|673.27|0
1587431400000|2020-04-21 01:10:00|675.05|673.55|674.19|672.69|675.23|673.73|674.18|672.68|0
1587431700000|2020-04-21 01:15:00|674.18|672.68|675.35|673.85|675.57|674.07|673.98|672.48|0
1587432000000|2020-04-21 01:20:00|675.36|673.86|676.33|674.83|676.77|675.27|675.25|673.75|0
1587432300000|2020-04-21 01:25:00|676.34|674.84|676.13|674.63|676.54|675.04|675.92|674.42|0
1587432600000|2020-04-21 01:30:00|676.14|674.64|675.79|674.29|676.33|674.83|675.48|673.98|0
1587432900000|2020-04-21 01:35:00|675.76|674.26|675.04|673.54|675.89|674.39|675.04|673.54|0
1587433200000|2020-04-21 01:40:00|675.05|673.55|674.55|673.05|675.15|673.65|674.31|672.81|0
1587433500000|2020-04-21 01:45:00|674.52|673.02|673.33|671.83|674.52|673.02|672.8|671.3|0
1587433800000|2020-04-21 01:50:00|673.32|671.82|673.47|671.97|673.47|671.97|672.8|671.3|0
1587434100000|2020-04-21 01:55:00|673.46|671.96|672.24|670.74|673.46|671.96|671.94|670.44|0
1587434400000|2020-04-21 02:00:00|672.38|670.88|673.05|671.55|673.27|671.77|671.94|670.44|0
1587434700000|2020-04-21 02:05:00|673.04|671.54|671.52|670.02|673.06|671.56|671.32|669.82|0
1587435000000|2020-04-21 02:10:00|671.51|670.01|672.15|670.65|672.81|671.31|671.51|670.01|0
1587435300000|2020-04-21 02:15:00|672.12|670.62|671.93|670.43|672.49|670.99|671.12|669.62|0
1587435600000|2020-04-21 02:20:00|671.94|670.44|671.07|669.57|671.94|670.44|671.06|669.56|0
1587435900000|2020-04-21 02:25:00|671.06|669.56|667.47|665.97|671.27|669.77|666.2|664.7|0
1587436200000|2020-04-21 02:30:00|667.53|666.03|668.18|666.68|668.74|667.24|667.17|665.67|0
1587436500000|2020-04-21 02:35:00|668.16|666.66|665.89|664.39|668.19|666.69|665.44|663.94|0
1587436800000|2020-04-21 02:40:00|665.88|664.38|666.15|664.65|666.44|664.94|663.75|662.25|0
1587437100000|2020-04-21 02:45:00|666.16|664.66|668.82|667.32|668.84|667.34|666.04|664.54|0
1587437400000|2020-04-21 02:50:00|668.83|667.33|667.92|666.42|669.93|668.43|666.93|665.43|0
1587437700000|2020-04-21 02:55:00|667.88|666.38|667.08|665.58|668.45|666.95|666.84|665.34|0
1587438000000|2020-04-21 03:00:00|667.07|665.57|667.04|665.54|667.16|665.66|665.58|664.08|0
1587438300000|2020-04-21 03:05:00|667.01|665.51|668.23|666.73|668.24|666.74|666.5|665|0
1587438600000|2020-04-21 03:10:00|668.2|666.7|667.2|665.7|668.33|666.83|667.2|665.7|0
1587438900000|2020-04-21 03:15:00|667.19|665.69|666.13|664.63|667.73|666.23|666.13|664.63|0
1587439200000|2020-04-21 03:20:00|666.14|664.64|666.2|664.7|666.66|665.16|665.8|664.3|0
1587439500000|2020-04-21 03:25:00|666.14|664.64|666.1|664.6|666.42|664.92|665.34|663.84|0
1587439800000|2020-04-21 03:30:00|666.13|664.63|667.04|665.54|667.17|665.67|666.09|664.59|0
1587440100000|2020-04-21 03:35:00|667.05|665.55|666.97|665.47|667.31|665.81|666.48|664.98|0
1587440400000|2020-04-21 03:40:00|666.98|665.48|665.15|663.65|666.98|665.48|665.14|663.64|0
1587440700000|2020-04-21 03:45:00|665.16|663.66|666.35|664.85|666.42|664.92|665.14|663.64|0
1587441000000|2020-04-21 03:50:00|666.42|664.92|666.18|664.68|667.04|665.54|665.97|664.47|0
1587441300000|2020-04-21 03:55:00|666.15|664.65|666.33|664.83|666.72|665.22|665.88|664.38|0
1587441600000|2020-04-21 04:00:00|666.36|664.86|667.92|666.42|668.13|666.63|665.65|664.15|0
1587441900000|2020-04-21 04:05:00|667.91|666.41|666.86|665.36|667.92|666.42|666.86|665.36|0
1587442200000|2020-04-21 04:10:00|666.85|665.35|666.76|665.26|666.89|665.39|666.46|664.96|0
1587442500000|2020-04-21 04:15:00|666.79|665.29|666.33|664.83|666.86|665.36|665.58|664.08|0
1587442800000|2020-04-21 04:20:00|666.3|664.8|667.1|665.6|667.31|665.81|666.22|664.72|0
1587443100000|2020-04-21 04:25:00|667.11|665.61|667.24|665.74|667.31|665.81|666.69|665.19|0
1587443400000|2020-04-21 04:30:00|667.26|665.76|668.17|666.67|668.37|666.87|667.11|665.61|0
1587443700000|2020-04-21 04:35:00|668.2|666.7|667.54|666.04|668.39|666.89|667.36|665.86|0
1587444000000|2020-04-21 04:40:00|667.55|666.05|667.19|665.69|667.75|666.25|667.09|665.59|0
1587444300000|2020-04-21 04:45:00|667.2|665.7|667.74|666.24|668.06|666.56|667.2|665.7|0
1587444600000|2020-04-21 04:50:00|667.75|666.25|667.82|666.32|668.16|666.66|667.4|665.9|0
1587444900000|2020-04-21 04:55:00|667.85|666.35|667.27|665.77|667.92|666.42|667.17|665.67|0
1587445200000|2020-04-21 05:00:00|667.28|665.78|667.17|665.67|667.6|666.1|666.63|665.13|0
1587445500000|2020-04-21 05:05:00|667.16|665.66|666.85|665.35|667.16|665.66|666.4|664.9|0
1587445800000|2020-04-21 05:10:00|666.86|665.36|667.41|665.91|667.72|666.22|666.25|664.75|0
1587446100000|2020-04-21 05:15:00|667.44|665.94|668.42|666.92|668.53|667.03|667.31|665.81|0
1587446400000|2020-04-21 05:20:00|668.43|666.93|668.11|666.61|668.96|667.46|668.01|666.51|0
1587446700000|2020-04-21 05:25:00|668.1|666.6|667.36|665.86|668.21|666.71|667.14|665.64|0
1587447000000|2020-04-21 05:30:00|667.39|665.89|668.12|666.62|668.12|666.62|666.46|664.96|0
1587447300000|2020-04-21 05:35:00|668.11|666.61|666.82|665.32|668.12|666.62|666.6|665.1|0
1587447600000|2020-04-21 05:40:00|666.83|665.33|666.8|665.3|667.14|665.64|666.42|664.92|0
1587447900000|2020-04-21 05:45:00|666.81|665.31|665.6|664.1|666.83|665.33|665.18|663.68|0
1587448200000|2020-04-21 05:50:00|665.59|664.09|666.48|664.98|666.48|664.98|665.59|664.09|0
1587448500000|2020-04-21 05:55:00|666.46|664.96|666.44|664.94|666.5|665|666.05|664.55|0
1587448800000|2020-04-21 06:00:00|666.45|664.95|667.74|666.24|668.57|667.07|666.45|664.95|0
1587449100000|2020-04-21 06:05:00|667.76|666.26|667.33|665.83|668.57|667.07|667.33|665.83|0
1587449400000|2020-04-21 06:10:00|667.3|665.8|667.95|666.45|668.25|666.75|667.14|665.64|0
1587449700000|2020-04-21 06:15:00|667.92|666.42|669.26|667.76|669.45|667.95|667.78|666.28|0
1587450000000|2020-04-21 06:20:00|669.25|667.75|670.04|668.54|670.25|668.75|669.23|667.73|0
1587450300000|2020-04-21 06:25:00|670.05|668.55|669.83|668.33|670.26|668.76|669.2|667.7|0
1587450600000|2020-04-21 06:30:00|669.84|668.34|669.42|667.92|670.23|668.73|669.22|667.72|0
1587450900000|2020-04-21 06:35:00|669.48|667.98|668.98|667.48|669.62|668.12|668.98|667.48|0
1587451200000|2020-04-21 06:40:00|668.99|667.49|668.78|667.28|669.19|667.69|668.14|666.64|0
1587451500000|2020-04-21 06:45:00|668.79|667.29|668.69|667.19|669.37|667.87|668.69|667.19|0
1587451800000|2020-04-21 06:50:00|668.7|667.2|668.96|667.46|669.57|668.07|668.56|667.06|0
1587452100000|2020-04-21 06:55:00|668.95|667.45|669.05|667.55|669.45|667.95|668.65|667.15|0
1587452400000|2020-04-21 07:00:00|669.04|667.54|666.06|664.76|671.08|669.58|665.26|662.66|67
1587452700000|2020-04-21 07:05:00|667.06|664.46|669.06|667.96|669.16|668.46|666.56|664.16|64
1587453000000|2020-04-21 07:10:00|668.96|666.96|666.26|664.36|669.16|667.16|666.26|664.36|19
1587453300000|2020-04-21 07:15:00|666.16|664.26|665.76|664.96|666.66|666.06|664.66|663.96|332
1587453600000|2020-04-21 07:20:00|665.66|664.16|664.56|662.66|666.16|665.06|664.06|662.36|161
1587453900000|2020-04-21 07:25:00|664.46|662.56|661.96|660.66|664.66|663.26|661.76|659.96|27
1587454200000|2020-04-21 07:30:00|662.16|660.56|661.46|659.86|662.46|661.66|661.46|659.86|220
1587454500000|2020-04-21 07:35:00|661.36|659.96|661.16|659.86|661.46|659.96|660.46|659.86|38
1587454800000|2020-04-21 07:40:00|661.11|659.81|661.81|660.21|662.21|660.51|660.31|659.31|146
1587455100000|2020-04-21 07:45:00|661.71|660.11|660.51|659.11|662.11|660.51|660.01|658.41|63
1587455400000|2020-04-21 07:50:00|660.91|659.21|660.41|658.81|661.11|660.21|660.41|658.71|93
1587455700000|2020-04-21 07:55:00|660.71|658.91|659.11|657.71|660.71|659.21|659.11|657.51|1
1587456000000|2020-04-21 08:00:00|658.91|657.81|659.81|658.31|660.01|658.71|658.91|657.41|12
1587456300000|2020-04-21 08:05:00|659.91|658.41|661.71|659.61|662.01|660.81|659.81|658.11|131
1587456600000|2020-04-21 08:10:00|661.61|659.71|660.51|659.01|661.71|659.81|659.51|658.71|35
1587456900000|2020-04-21 08:15:00|660.61|658.91|661.11|659.51|661.31|659.71|659.71|658.71|29
1587457200000|2020-04-21 08:20:00|661.01|659.41|659.81|658.31|661.51|659.91|659.81|658.31|307
1587457500000|2020-04-21 08:25:00|659.71|658.21|660.31|658.71|660.31|658.81|659.41|657.91|4
1587457800000|2020-04-21 08:30:00|660.21|658.61|659.91|658.61|660.31|658.71|659.31|658.51|3
1587458100000|2020-04-21 08:35:00|660.01|658.71|659.51|658.01|660.81|659.21|659.31|657.71|46
1587458400000|2020-04-21 08:40:00|659.41|658.11|659.41|658.21|659.41|658.41|659.01|657.81|17
1587458700000|2020-04-21 08:45:00||658.11||658.51||658.81||658.01|30
1587459000000|2020-04-21 08:50:00|660.21|658.61|662.71|661.21|662.91|661.31|660.21|658.61|24
1587459300000|2020-04-21 08:55:00|662.61|661.11|662.41|661.21|664.11|662.51|662.41|661.11|7
1587459600000|2020-04-21 09:00:00|663.61|661.31|663.81|662.11|663.81|662.21|663.11|661.11|9
1587459900000|2020-04-21 09:05:00|663.71|662.21|663.61|662.11|664.31|662.71|663.51|661.81|290
1587460200000|2020-04-21 09:10:00|663.71|662.21|662.11|661.11|664.21|662.51|662.11|661.11|10
1587460500000|2020-04-21 09:15:00|662.01|660.41|662.01|660.31|662.11|660.51|661.71|660.31|51
1587460800000|2020-04-21 09:20:00|661.91|660.41|662.81|661.21|663.21|661.61|661.71|660.31|7
1587461100000|2020-04-21 09:25:00|662.71|660.71|662.01|660.51|662.81|661.01|661.91|660.51|2
1587461400000|2020-04-21 09:30:00|662.11|660.61|660.61|659.21|662.11|660.81|660.31|659.01|235
1587461700000|2020-04-21 09:35:00|660.51|659.31|660.61|659.31|660.61|659.71|660.41|659.21|15
1587462000000|2020-04-21 09:40:00|660.91|659.21|660.51|659.41|660.91|660.11|660.51|659.11|22
1587462300000|2020-04-21 09:45:00|660.11|659.51|660.61|659.91|661.61|660.11|660.11|659.01|32
1587462600000|2020-04-21 09:50:00|661.31|660.11|660.71|659.11|661.51|660.31|659.81|659.01|69
1587462900000|2020-04-21 09:55:00|660.81|659.21|661.71|660.01|661.91|660.31|660.71|659.11|1
1587463200000|2020-04-21 10:00:00|661.61|660.11|661.71|660.41|662.11|660.51|661.51|660.11|1
1587463500000|2020-04-21 10:05:00|661.81|659.91|661.61|660.21|662.31|660.71|661.21|659.81|17
1587463800000|2020-04-21 10:10:00|661.71|660.11|661.51|660.21|662.11|660.91|661.51|660.01|0
1587464100000|2020-04-21 10:15:00||660.31||660.41||660.61||659.61|121
1587464400000|2020-04-21 10:20:00|661.41|660.31|661.11|660.11|661.51|660.51|661.11|660.11|0
1587464700000|2020-04-21 10:25:00|661.01|660.21|661.01|660.11|661.11|660.51|661.01|660.01|69
1587465000000|2020-04-21 10:30:00|662.11|660.01|661.71|660.51|662.11|661.11|661.61|660.01|23
1587465300000|2020-04-21 10:35:00|662.81|660.61|662.31|660.81|662.81|661.21|662.31|660.61|2
1587465600000|2020-04-21 10:40:00|662.21|660.91|663.11|661.71|663.61|661.91|662.11|660.61|4
1587465900000|2020-04-21 10:45:00|663.21|661.61|662.71|661.11|663.41|661.81|662.41|661.01|4
1587466200000|2020-04-21 10:50:00|662.81|661.21|662.41|661.11|662.81|661.21|662.31|660.91|3
1587466500000|2020-04-21 10:55:00|662.51|661.21|662.41|660.91|663.11|661.41|662.21|660.71|1
1587466800000|2020-04-21 11:00:00|662.31|661.01|662.71|661.61|663.11|661.61|662.31|660.91|0
1587467100000|2020-04-21 11:05:00|662.61|660.61|662.01|660.51|662.81|660.91|661.91|660.51|2
1587467400000|2020-04-21 11:10:00|661.91|660.61|662.21|660.71|662.21|660.71|661.31|660.51|5
1587467700000|2020-04-21 11:15:00|662.11|660.61|661.61|660.51|662.21|660.71|661.51|660.51|0
1587468000000|2020-04-21 11:20:00|661.71|660.61|662.81|661.31|662.81|661.31|661.61|660.51|0
1587468300000|2020-04-21 11:25:00|662.91|661.41|661.91|661.11|662.91|661.41|661.91|661.01|3
1587468600000|2020-04-21 11:30:00|662.01|660.51|660.71|659.91|662.01|660.51|660.71|659.91|47
1587468900000|2020-04-21 11:35:00|660.61|660.01|661.11|659.71|661.51|660.01|660.61|659.61|23
1587469200000|2020-04-21 11:40:00|661.1|659.7|659.9|659.3|661.1|659.8|659.9|659.3|84
1587469500000|2020-04-21 11:45:00|660.4|659.4|660|656.8|660.4|659.4|659.6|656.8|67
1587469800000|2020-04-21 11:50:00|659.9|658.8|661.2|659.6|661.3|659.7|659.9|656.8|38
1587470100000|2020-04-21 11:55:00|661.3|659.7|660.8|659.3|661.4|659.9|660.7|659.3|5
1587470400000|2020-04-21 12:00:00|660.7|659.1|660|658.6|660.8|659.3|660|658.5|0
1587470700000|2020-04-21 12:05:00|660.1|658.5|659.6|658.1|660.1|658.6|659.4|657.9|10
1587471000000|2020-04-21 12:10:00|659.7|658|659.4|658.6|659.7|658.8|659.3|658|14
1587471300000|2020-04-21 12:15:00|659.3|658.7|658.9|657.6|659.4|658.8|658.9|657.6|21
1587471600000|2020-04-21 12:20:00|659|657.7|659|657.9|659.2|657.9|658.1|657.5|42
1587471900000|2020-04-21 12:25:00|659.8|657.8|660|658.6|660.2|658.7|659.7|657.8|7
1587472200000|2020-04-21 12:30:00|660.1|658.7|660.1|658.6|660.2|658.7|659.5|658.6|0
1587472500000|2020-04-21 12:35:00|660.2|658.7|660.1|658.6|660.4|658.9|659.9|658.5|0
1587472800000|2020-04-21 12:40:00|660|658.7|660.6|659.4|660.9|659.4|659.8|658.6|19
1587473100000|2020-04-21 12:45:00||659.5||659.6||659.8||659.3|2
1587473400000|2020-04-21 12:50:00||659.7||659.6||659.9||659.4|2
1587473700000|2020-04-21 12:55:00|660.5|659.2|660.5|659.2|660.8|659.4|660.4|659.2|8
1587474000000|2020-04-21 13:00:00|660.4|659.3|660.3|658.9|660.4|659.6|660.2|658.8|26
1587474300000|2020-04-21 13:05:00|660.4|658.8|660.3|658.9|660.8|659.3|660.1|658.7|0
1587474600000|2020-04-21 13:10:00|660.2|659|659.7|659.1|660.4|659.1|659.5|658.7|33
1587474900000|2020-04-21 13:15:00|659.6|658.7|659.7|658.7|659.7|658.9|659.4|658.7|7
1587475200000|2020-04-21 13:20:00|660.4|658.8|660.5|659.5|660.5|659.5|660.2|658.8|35
1587475500000|2020-04-21 13:25:00|660.4|659.6|660.3|659|660.5|659.9|660.3|658.9|0
1587475800000|2020-04-21 13:30:00|660.7|659.1|660.5|659.8|660.7|659.8|660.4|659.1|184
1587476100000|2020-04-21 13:35:00|660.4|659|659.3|658.6|660.9|659|658.7|657.1|110
1587476400000|2020-04-21 13:40:00|659.4|658.7|660.8|659.4|661|659.7|659.4|658.6|24
1587476700000|2020-04-21 13:45:00|660.7|659.2|662|660.5|662.6|661.1|660.7|659.2|67
1587477000000|2020-04-21 13:50:00|661.9|660.4|663.6|662.2|663.7|662.2|661.7|660.2|31
1587477300000|2020-04-21 13:55:00|663.7|662.3|663.9|662.8|664.7|663.4|663.5|662.1|41
1587477600000|2020-04-21 14:00:00|663.8|662.9|663.9|662.9|663.9|663.1|662.5|661.8|84
1587477900000|2020-04-21 14:05:00|664.3|663|663.5|662|664.3|663.3|663.4|661.9|20
1587478200000|2020-04-21 14:10:00|663.58|662.08|663.98|662.98|663.98|663.08|663.08|661.68|52
1587478500000|2020-04-21 14:15:00|663.88|663.08|661.97|660.47|663.88|663.08|661.97|660.47|138
1587478800000|2020-04-21 14:20:00|661.99|660.49|663.32|661.82|663.53|662.03|661.77|660.27|0
1587479100000|2020-04-21 14:25:00|663.45|661.95|663.37|661.87|663.69|662.19|661.84|660.34|1146
1587479400000|2020-04-21 14:30:00|663.31|661.81|662.39|660.89|663.72|662.22|662.16|660.66|34
1587479700000|2020-04-21 14:35:00|662.45|660.95|662.28|660.78|662.74|661.24|661.86|660.36|0
1587480000000|2020-04-21 14:40:00|662.27|660.77|662.09|660.59|662.72|661.22|661.44|659.94|0
1587480300000|2020-04-21 14:45:00|662.08|660.58|659.72|658.22|662.5|661|659.7|658.2|0
1587480600000|2020-04-21 14:50:00|659.69|658.19|659.85|658.35|660.56|659.06|659.63|658.13|0
1587480900000|2020-04-21 14:55:00|659.91|658.41|659.15|657.65|660.51|659.01|658.96|657.46|0
1587481200000|2020-04-21 15:00:00|659.09|657.59|657.89|656.39|659.09|657.59|657.74|656.24|0
1587481500000|2020-04-21 15:05:00|657.91|656.41|657.76|656.26|658.16|656.66|657.3|655.8|0
1587481800000|2020-04-21 15:10:00|657.75|656.25|656|654.5|657.75|656.25|655.99|654.49|0
1587482100000|2020-04-21 15:15:00|656.01|654.51|656.72|655.22|656.72|655.22|655.62|654.12|0
1587482400000|2020-04-21 15:20:00|656.71|655.21|657.07|655.57|657.79|656.29|656.71|655.21|0
1587482700000|2020-04-21 15:25:00|657.08|655.58|655.39|653.89|657.12|655.62|654.99|653.49|0
1587483000000|2020-04-21 15:30:00|655.33|653.83|655.29|653.79|657.38|655.88|655|653.5|0
1587483300000|2020-04-21 15:35:00|655.23|653.73|655.16|653.66|655.23|653.73|653.73|652.23|0
1587483600000|2020-04-21 15:40:00|655.17|653.67|653.71|652.21|655.17|653.67|653.7|652.2|0
1587483900000|2020-04-21 15:45:00|653.72|652.22|654.28|652.78|654.34|652.84|653.45|651.95|0
1587484200000|2020-04-21 15:50:00|654.27|652.77|655.11|653.61|655.13|653.63|654|652.5|0
1587484500000|2020-04-21 15:55:00|655.12|653.62|656.37|654.87|656.37|654.87|654.66|653.16|0
1587484800000|2020-04-21 16:00:00|656.36|654.86|655.68|654.18|656.39|654.89|655.29|653.79|0
1587485100000|2020-04-21 16:05:00|655.69|654.19|656.46|654.96|656.7|655.2|655.67|654.17|0
1587485400000|2020-04-21 16:10:00|656.52|655.02|656.94|655.44|657.6|656.1|656.08|654.58|0
1587485700000|2020-04-21 16:15:00|656.95|655.45|656.71|655.21|657.18|655.68|656.08|654.58|0
1587486000000|2020-04-21 16:20:00|656.7|655.2|655.55|654.05|656.94|655.44|655.41|653.91|0
1587486300000|2020-04-21 16:25:00|655.56|654.06|656.23|654.73|656.5|655|655.43|653.93|0
1587486600000|2020-04-21 16:30:00|656.2|654.7|655.5|654|656.42|654.92|655.41|653.91|0
1587486900000|2020-04-21 16:35:00|655.51|654.01|655.31|653.81|655.75|654.25|655.08|653.58|0
1587487200000|2020-04-21 16:40:00|655.3|653.8|655.05|653.55|655.76|654.26|654.85|653.35|0
1587487500000|2020-04-21 16:45:00|655.06|653.56|655.76|654.26|655.77|654.27|654.83|653.33|0
1587487800000|2020-04-21 16:50:00|655.77|654.27|656.89|655.39|656.93|655.43|655.74|654.24|0
1587488100000|2020-04-21 16:55:00|656.9|655.4|657.14|655.64|657.18|655.68|656.63|655.13|0
1587488400000|2020-04-21 17:00:00|657.11|655.61|657.78|656.28|657.79|656.29|656.86|655.36|0
1587488700000|2020-04-21 17:05:00|657.77|656.27|657.56|656.06|657.98|656.48|657.32|655.82|0
1587489000000|2020-04-21 17:10:00|657.57|656.07|656.74|655.24|657.82|656.32|656.73|655.23|0
1587489300000|2020-04-21 17:15:00|656.76|655.26|657.4|655.9|657.63|656.13|656.71|655.21|0
1587489600000|2020-04-21 17:20:00|657.41|655.91|657.73|656.23|658.39|656.89|657.38|655.88|0
1587489900000|2020-04-21 17:25:00|657.67|656.17|657.59|656.09|657.79|656.29|657.24|655.74|0
1587490200000|2020-04-21 17:30:00|657.6|656.1|657.69|656.19|657.71|656.21|657.14|655.64|0
1587490500000|2020-04-21 17:35:00|657.68|656.18|658.37|656.87|658.39|656.89|657.25|655.75|0
1587490800000|2020-04-21 17:40:00|658.38|656.88|658.16|656.66|658.38|656.88|657.69|656.19|0
1587491100000|2020-04-21 17:45:00|658.13|656.63|656.66|655.16|658.18|656.68|656.55|655.05|0
1587491400000|2020-04-21 17:50:00|656.69|655.19|657.26|655.76|657.26|655.76|656.55|655.05|0
1587491700000|2020-04-21 17:55:00|657.25|655.75|656.79|655.29|657.27|655.77|656.34|654.84|0
1587492000000|2020-04-21 18:00:00|656.8|655.3|657.04|655.54|657.26|655.76|656.18|654.68|0
1587492300000|2020-04-21 18:05:00|657.03|655.53|657.81|656.31|657.96|656.46|656.58|655.08|0
1587492600000|2020-04-21 18:10:00|657.8|656.3|658.05|656.55|658.27|656.77|657.37|655.87|0
1587492900000|2020-04-21 18:15:00|658.04|656.54|657.63|656.13|658.45|656.95|657.5|656|0
1587493200000|2020-04-21 18:20:00|657.62|656.12|659.57|658.07|659.9|658.4|657.3|655.8|0
1587493500000|2020-04-21 18:25:00|659.58|658.08|659.08|657.58|660.24|658.74|658.82|657.32|0
1587493800000|2020-04-21 18:30:00|659.09|657.59|658.38|656.88|659.32|657.82|658.38|656.88|0
1587494100000|2020-04-21 18:35:00|658.37|656.87|657.5|656|658.62|657.12|657.45|655.95|0
1587494400000|2020-04-21 18:40:00|657.48|655.98|656.6|655.1|657.48|655.98|656.15|654.65|0
1587494700000|2020-04-21 18:45:00|656.59|655.09|656.37|654.87|656.85|655.35|656.14|654.64|0
1587495000000|2020-04-21 18:50:00|656.36|654.86|656.67|655.17|656.92|655.42|656.14|654.64|0
1587495300000|2020-04-21 18:55:00|656.65|655.15|656.26|654.76|656.67|655.17|655.94|654.44|0
1587495600000|2020-04-21 19:00:00|656.25|654.75|657.69|656.19|657.69|656.19|656.25|654.75|0
1587495900000|2020-04-21 19:05:00|657.7|656.2|655.66|654.16|657.7|656.2|655.19|653.69|0
1587496200000|2020-04-21 19:10:00|655.65|654.15|657.66|656.16|657.66|656.16|655.65|654.15|0
1587496500000|2020-04-21 19:15:00|657.65|656.15|658.37|656.87|658.4|656.9|657.28|655.78|0
1587496800000|2020-04-21 19:20:00|658.36|656.86|657.95|656.45|658.75|657.25|657.94|656.44|0
1587497100000|2020-04-21 19:25:00|657.97|656.47|658.32|656.82|658.78|657.28|657.83|656.33|0
1587497400000|2020-04-21 19:30:00|658.33|656.83|658.73|657.23|658.97|657.47|657.79|656.29|0
1587497700000|2020-04-21 19:35:00|658.7|657.2|660.21|658.71|661.14|659.64|658.52|657.02|0
1587498000000|2020-04-21 19:40:00|660.24|658.74|659.35|657.85|660.44|658.94|659.29|657.79|0
1587498300000|2020-04-21 19:45:00|659.32|657.82|658.11|656.61|659.54|658.04|658.11|656.61|0
1587498600000|2020-04-21 19:50:00|658|656.5|656|654.5|658.28|656.78|655.99|654.49|0
1587498900000|2020-04-21 19:55:00|656.01|654.51|657.42|655.92|658.71|657.21|656.01|654.51|0
1587499200000|2020-04-21 20:00:00|657.51|656.01|658.03|656.53|658.57|657.07|657.32|655.82|0
1587499500000|2020-04-21 20:05:00|658.04|656.54|657.68|656.18|658.27|656.77|657.49|655.99|0
1587499800000|2020-04-21 20:10:00|657.69|656.19|658.24|656.74|658.53|657.03|657.45|655.95|0
1587500100000|2020-04-21 20:15:00|658.3|656.8|658.28|656.78|658.3|656.8|658.14|656.64|0
1587500400000|2020-04-21 20:20:00|658.3|656.8|658.09|656.59|658.32|656.82|658.05|656.55|0
1587500700000|2020-04-21 20:25:00|658.1|656.6|658.12|656.62|658.21|656.71|658.09|656.59|0
1587501000000|2020-04-21 20:30:00|658.05|656.55|658.54|657.04|658.74|657.24|657.86|656.36|0
1587501300000|2020-04-21 20:35:00|658.55|657.05|657.86|656.36|658.63|657.13|657.86|656.36|0
1587501600000|2020-04-21 20:40:00|657.87|656.37|657.94|656.44|658.2|656.7|657.86|656.36|0
1587501900000|2020-04-21 20:45:00|657.91|656.41|657.99|656.49|658.03|656.53|657.84|656.34|0
1587502200000|2020-04-21 20:50:00|657.98|656.48|657.99|656.49|658.03|656.53|657.84|656.34|0
1587502500000|2020-04-21 20:55:00|658|656.5|658.36|656.86|658.67|657.17|657.45|655.95|0
1587502800000|2020-04-21 21:00:00|658.43|656.93|658.64|657.14|658.67|657.17|658.43|656.93|0
1587503100000|2020-04-21 21:05:00|658.66|657.16|659.08|657.58|659.08|657.58|658.62|657.12|0
1587503400000|2020-04-21 21:10:00|659.06|657.56|659.11|657.61|659.36|657.86|659.04|657.54|0
1587503700000|2020-04-21 21:15:00|659.06|657.56|659.27|657.77|659.27|657.77|659.03|657.53|0
1587504000000|2020-04-21 21:20:00|659.25|657.75|659.13|657.63|659.25|657.75|659.01|657.51|0
1587504300000|2020-04-21 21:25:00|659.1|657.6|659.27|657.77|659.27|657.77|659.06|657.56|0
1587504600000|2020-04-21 21:30:00|659.29|657.79|659.29|657.79|659.34|657.84|659.11|657.61|0
1587504900000|2020-04-21 21:35:00|659.25|657.75|659.29|657.79|659.36|657.86|659.25|657.75|0
1587505200000|2020-04-21 21:40:00|659.22|657.72|659.15|657.65|659.22|657.72|659.08|657.58|0
1587505500000|2020-04-21 21:45:00|659.18|657.68|659.22|657.72|659.22|657.72|659.11|657.61|0
1587505800000|2020-04-21 21:50:00|659.25|657.75|659.03|657.53|659.25|657.75|659.01|657.51|0
1587506100000|2020-04-21 21:55:00|659.06|657.56|659.18|657.68|659.22|657.72|658.92|657.42|0
1587506400000|2020-04-21 22:00:00|659.34|657.84|659.67|658.17|661.15|659.65|659.1|657.6|0
1587506700000|2020-04-21 22:05:00|659.69|658.19|660.29|658.79|660.89|659.39|659.62|658.12|0
1587507000000|2020-04-21 22:10:00|660.36|658.86|660.16|658.66|660.42|658.92|659.47|657.97|0
1587507300000|2020-04-21 22:15:00|660.14|658.64|659.61|658.11|660.48|658.98|659.61|658.11|0
1587507600000|2020-04-21 22:20:00|659.58|658.08|659.76|658.26|660.21|658.71|659.47|657.97|0
1587507900000|2020-04-21 22:25:00|659.78|658.28|660.32|658.82|660.37|658.87|659.58|658.08|0
1587508200000|2020-04-21 22:30:00|660.3|658.8|660.44|658.94|660.51|659.01|659.85|658.35|0
1587508500000|2020-04-21 22:35:00|660.41|658.91|660.41|658.91|660.51|659.01|660.2|658.7|0
1587508800000|2020-04-21 22:40:00|660.42|658.92|660.35|658.85|660.71|659.21|660.2|658.7|0
1587509100000|2020-04-21 22:45:00|660.36|658.86|659.61|658.11|660.41|658.91|659.55|658.05|0
1587509400000|2020-04-21 22:50:00|659.6|658.1|658.86|657.36|659.64|658.14|658.73|657.23|0
1587509700000|2020-04-21 22:55:00|658.88|657.38|659.57|658.07|659.57|658.07|658.84|657.34|0
1587510000000|2020-04-21 23:00:00|659.56|658.06|659.18|657.68|659.72|658.22|659.12|657.62|0
1587510300000|2020-04-21 23:05:00|659.14|657.64|658.32|656.82|659.18|657.68|657.91|656.41|0
1587510600000|2020-04-21 23:10:00|658.3|656.8|658.58|657.08|658.78|657.28|658.25|656.75|0
1587510900000|2020-04-21 23:15:00|658.57|657.07|658.26|656.76|658.69|657.19|658.06|656.56|0
1587511200000|2020-04-21 23:20:00|658.25|656.75|659.31|657.81|659.42|657.92|658.25|656.75|0
1587511500000|2020-04-21 23:25:00|659.32|657.82|658.99|657.49|659.46|657.96|658.84|657.34|0
1587511800000|2020-04-21 23:30:00|659.01|657.51|659.47|657.97|659.57|658.07|658.84|657.34|0
1587512100000|2020-04-21 23:35:00|659.53|658.03|659.53|658.03|659.76|658.26|659.4|657.9|0
1587512400000|2020-04-21 23:40:00|659.52|658.02|659.76|658.26|659.76|658.26|659.38|657.88|0
1587512700000|2020-04-21 23:45:00|659.75|658.25|659.42|657.92|659.76|658.26|659.37|657.87|0
1587513000000|2020-04-21 23:50:00|659.4|657.9|659.38|657.88|659.46|657.96|658.86|657.36|0
1587513300000|2020-04-21 23:55:00|659.42|657.92|660.07|658.57|660.2|658.7|659.38|657.88|0
1587513600000|2020-04-22 00:00:00|660.11|658.61|660.49|658.99|661.48|659.98|660.1|658.6|0
1587513900000|2020-04-22 00:05:00|660.48|658.98|658.91|657.41|660.48|658.98|658.7|657.2|0
1587514200000|2020-04-22 00:10:00|658.93|657.43|656.89|655.39|659.08|657.58|656.87|655.37|0
1587514500000|2020-04-22 00:15:00|656.75|655.25|658.68|657.18|658.69|657.19|656.66|655.16|0
1587514800000|2020-04-22 00:20:00|658.59|657.09|657.16|655.66|658.59|657.09|656.8|655.3|0
1587515100000|2020-04-22 00:25:00|657.15|655.65|655.84|654.34|657.15|655.65|655.08|653.58|0
1587515400000|2020-04-22 00:30:00|655.83|654.33|657.02|655.52|657.44|655.94|655.73|654.23|0
1587515700000|2020-04-22 00:35:00|657.05|655.55|657.8|656.3|657.9|656.4|657.05|655.55|0
1587516000000|2020-04-22 00:40:00|657.79|656.29|658.34|656.84|658.77|657.27|657.68|656.18|0
1587516300000|2020-04-22 00:45:00|658.35|656.85|657.68|656.18|658.56|657.06|657.48|655.98|0
1587516600000|2020-04-22 00:50:00|657.67|656.17|658.08|656.58|658.09|656.59|656.81|655.31|0
1587516900000|2020-04-22 00:55:00|658.09|656.59|658.68|657.18|658.68|657.18|657.7|656.2|0
1587517200000|2020-04-22 01:00:00|658.65|657.15|657.6|656.1|658.99|657.49|657.59|656.09|0
1587517500000|2020-04-22 01:05:00|657.61|656.11|658.49|656.99|658.6|657.1|657.06|655.56|0
1587517800000|2020-04-22 01:10:00|658.48|656.98|658.71|657.21|659.26|657.76|658.39|656.89|0
1587518100000|2020-04-22 01:15:00|658.68|657.18|659.81|658.31|659.91|658.41|658.4|656.9|0
1587518400000|2020-04-22 01:20:00|659.84|658.34|659.59|658.09|660.01|658.51|659.46|657.96|0
1587518700000|2020-04-22 01:25:00|659.58|658.08|659.8|658.3|660.12|658.62|659.06|657.56|0
1587519000000|2020-04-22 01:30:00|659.83|658.33|659.01|657.51|660.02|658.52|658.82|657.32|0
1587519300000|2020-04-22 01:35:00|659.02|657.52|658.58|657.08|659.29|657.79|658.25|656.75|0
1587519600000|2020-04-22 01:40:00|658.59|657.09|658.59|657.09|659.03|657.53|658.15|656.65|0
1587519900000|2020-04-22 01:45:00|658.62|657.12|658.41|656.91|658.82|657.32|657.43|655.93|0
1587520200000|2020-04-22 01:50:00|658.4|656.9|658.51|657.01|658.82|657.32|657.95|656.45|0
1587520500000|2020-04-22 01:55:00|658.52|657.02|659.12|657.62|659.96|658.46|658.52|657.02|0
1587520800000|2020-04-22 02:00:00|659.11|657.61|658.11|656.61|659.13|657.63|657.91|656.41|0
1587521100000|2020-04-22 02:05:00|658.12|656.62|660|658.5|660.01|658.51|658.09|656.59|0
1587521400000|2020-04-22 02:10:00|660.01|658.51|659.59|658.09|660.01|658.51|659.38|657.88|0
1587521700000|2020-04-22 02:15:00|659.58|658.08|660.04|658.54|660.25|658.75|659.16|657.66|0
1587522000000|2020-04-22 02:20:00|660.05|658.55|660.03|658.53|660.26|658.76|659.62|658.12|0
1587522300000|2020-04-22 02:25:00|660.02|658.52|660.04|658.54|660.24|658.74|659.82|658.32|0
1587522600000|2020-04-22 02:30:00|660.05|658.55|659.67|658.17|660.06|658.56|659.44|657.94|0
1587522900000|2020-04-22 02:35:00|659.64|658.14|658.72|657.22|659.68|658.18|658.61|657.11|0
1587523200000|2020-04-22 02:40:00|658.73|657.23|659.71|658.21|659.71|658.21|658.73|657.23|0
1587523500000|2020-04-22 02:45:00|659.72|658.22|659.72|658.22|659.73|658.23|659.29|657.79|0
1587523800000|2020-04-22 02:50:00|659.71|658.21|659.1|657.6|659.72|658.22|658.87|657.37|0
1587524100000|2020-04-22 02:55:00|659.09|657.59|659.74|658.24|659.74|658.24|659.09|657.59|0
1587524400000|2020-04-22 03:00:00|659.73|658.23|659.74|658.24|659.74|658.24|659.51|658.01|0
1587524700000|2020-04-22 03:05:00|659.73|658.23|659.5|658|659.93|658.43|659.27|657.77|0
1587525000000|2020-04-22 03:10:00|659.49|657.99|658.66|657.16|659.61|658.11|658.64|657.14|0
1587525300000|2020-04-22 03:15:00|658.72|657.22|658.2|656.7|658.86|657.36|658.01|656.51|0
1587525600000|2020-04-22 03:20:00|658.17|656.67|657.49|655.99|658.17|656.67|657.48|655.98|0
1587525900000|2020-04-22 03:25:00|657.46|655.96|658.46|656.96|658.65|657.15|657.4|655.9|0
1587526200000|2020-04-22 03:30:00|658.52|657.02|659.28|657.78|659.28|657.78|658.42|656.92|0
1587526500000|2020-04-22 03:35:00|659.29|657.79|659.02|657.52|659.82|658.32|658.81|657.31|0
1587526800000|2020-04-22 03:40:00|659.03|657.53|658.62|657.12|659.26|657.76|658.4|656.9|0
1587527100000|2020-04-22 03:45:00|658.61|657.11|658.32|656.82|659.29|657.79|658.18|656.68|0
1587527400000|2020-04-22 03:50:00|658.33|656.83|659.1|657.6|659.1|657.6|658.2|656.7|0
1587527700000|2020-04-22 03:55:00|659.11|657.61|658.79|657.29|659.33|657.83|658.44|656.94|0
1587528000000|2020-04-22 04:00:00|658.82|657.32|659.43|657.93|659.44|657.94|658.45|656.95|0
1587528300000|2020-04-22 04:05:00|659.42|657.92|659.07|657.57|659.53|658.03|658.99|657.49|0
1587528600000|2020-04-22 04:10:00|659.04|657.54|659.35|657.85|659.76|658.26|658.97|657.47|0
1587528900000|2020-04-22 04:15:00|659.38|657.88|659.85|658.35|659.97|658.47|659.38|657.88|0
1587529200000|2020-04-22 04:20:00|659.84|658.34|659.55|658.05|659.84|658.34|659.1|657.6|0
1587529500000|2020-04-22 04:25:00|659.54|658.04|659.89|658.39|660.08|658.58|659.35|657.85|0
1587529800000|2020-04-22 04:30:00|659.88|658.38|658.25|656.75|659.89|658.39|658.24|656.74|0
1587530100000|2020-04-22 04:35:00|658.24|656.74|657.17|655.67|658.24|656.74|657.06|655.56|0
1587530400000|2020-04-22 04:40:00|657.18|655.68|657.7|656.2|657.82|656.32|657.15|655.65|0
1587530700000|2020-04-22 04:45:00|657.71|656.21|658.01|656.51|658.24|656.74|657.47|655.97|0
1587531000000|2020-04-22 04:50:00|658|656.5|657.31|655.81|658|656.5|656.86|655.36|0
1587531300000|2020-04-22 04:55:00|657.3|655.8|657.26|655.76|657.56|656.06|656.88|655.38|0
1587531600000|2020-04-22 05:00:00|657.29|655.79|658.51|657.01|658.61|657.11|657.15|655.65|0
1587531900000|2020-04-22 05:05:00|658.52|657.02|658.75|657.25|659.16|657.66|658.39|656.89|0
1587532200000|2020-04-22 05:10:00|658.82|657.32|659.05|657.55|659.49|657.99|658.4|656.9|0
1587532500000|2020-04-22 05:15:00|659.06|657.56|658.81|657.31|659.27|657.77|658.8|657.3|0
1587532800000|2020-04-22 05:20:00|658.82|657.32|658.68|657.18|659.24|657.74|658.56|657.06|0
1587533100000|2020-04-22 05:25:00|658.69|657.19|659.32|657.82|660.06|658.56|658.58|657.08|0
1587533400000|2020-04-22 05:30:00|659.33|657.83|659.63|658.13|659.67|658.17|658.89|657.39|0
1587533700000|2020-04-22 05:35:00|659.64|658.14|660.28|658.78|660.29|658.79|659.41|657.91|0
1587534000000|2020-04-22 05:40:00|660.29|658.79|661.59|660.09|661.6|660.1|660.28|658.78|0
1587534300000|2020-04-22 05:45:00|661.58|660.08|661.82|660.32|662.21|660.71|661.4|659.9|0
1587534600000|2020-04-22 05:50:00|661.84|660.34|661.82|660.32|662.09|660.59|661.42|659.92|0
1587534900000|2020-04-22 05:55:00|661.83|660.33|661.95|660.45|662.29|660.79|661.82|660.32|0
1587535200000|2020-04-22 06:00:00|661.96|660.46|659.73|658.23|661.99|660.49|659.73|658.23|0
1587535500000|2020-04-22 06:05:00|659.7|658.2|660.38|658.88|660.38|658.88|659.24|657.74|0
1587535800000|2020-04-22 06:10:00|660.37|658.87|661.7|660.2|661.73|660.23|659.96|658.46|0
1587536100000|2020-04-22 06:15:00|661.73|660.23|663.23|661.73|663.85|662.35|661.6|660.1|0
1587536400000|2020-04-22 06:20:00|663.22|661.72|661.79|660.29|663.25|661.75|661.68|660.18|0
1587536700000|2020-04-22 06:25:00|661.85|660.35|660.88|659.38|662.62|661.12|660.35|658.85|0
1587537000000|2020-04-22 06:30:00|660.87|659.37|661.36|659.86|661.36|659.86|660.47|658.97|0
1587537300000|2020-04-22 06:35:00|661.39|659.89|662.29|660.79|662.69|661.19|661.39|659.89|0
1587537600000|2020-04-22 06:40:00|662.3|660.8|661.5|660|662.51|661.01|661.46|659.96|0
1587537900000|2020-04-22 06:45:00|661.49|659.99|662.33|660.83|662.96|661.46|661.06|659.56|0
1587538200000|2020-04-22 06:50:00|662.32|660.82|661.79|660.29|662.56|661.06|661.54|660.04|0
1587538500000|2020-04-22 06:55:00|661.78|660.28|659.52|658.02|661.96|660.46|659.52|658.02|0
1587538800000|2020-04-22 07:00:00|659.46|657.96|655.38|653.28|660.54|659.04|655.38|653.28|177
1587539100000|2020-04-22 07:05:00|655.28|653.38|658.18|656.58|659.18|656.88|654.68|652.58|128
1587539400000|2020-04-22 07:10:00|658.08|656.68|658.58|657.88|659.78|658.98|658.08|656.68|107
1587539700000|2020-04-22 07:15:00|658.88|657.98|661.18|659.28|661.18|659.28|658.88|657.98|39
1587540000000|2020-04-22 07:20:00|661.08|659.88|661.98|660.88|662.78|661.48|660.38|659.08|93
1587540300000|2020-04-22 07:25:00|661.58|661.18|660.68|659.88|661.98|661.18|660.68|659.08|52
1587540600000|2020-04-22 07:30:00|661.98|659.78|659.98|658.28|662.18|660.78|659.88|658.28|56
1587540900000|2020-04-22 07:35:00|659.88|658.38|658.68|656.98|660.48|658.68|658.38|656.58|29
1587541200000|2020-04-22 07:40:00|658.66|656.96|660.66|659.26|660.96|659.26|658.56|656.86|23
1587541500000|2020-04-22 07:45:00|660.56|659.06|660.26|658.86|660.96|659.36|659.76|658.36|0
1587541800000|2020-04-22 07:50:00|660.36|658.96|660.56|659.06|661.36|660.16|659.86|658.66|4
1587542100000|2020-04-22 07:55:00|660.66|658.96|659.56|658.66|660.66|658.96|659.26|658.16|0
1587542400000|2020-04-22 08:00:00|659.46|657.56|659.26|658.36|659.96|658.36|658.56|657.56|3
1587542700000|2020-04-22 08:05:00|659.16|658.26|659.86|658.86|659.96|658.86|659.06|658.16|0
1587543000000|2020-04-22 08:10:00|660.66|658.76|660.06|659.26|660.66|659.36|660.06|658.66|1
1587543300000|2020-04-22 08:15:00|659.96|658.96|661.86|660.36|661.96|660.36|659.76|658.96|20
1587543600000|2020-04-22 08:20:00|661.96|660.46|661.56|660.46|662.76|661.16|661.46|660.46|27
1587543900000|2020-04-22 08:25:00|661.46|660.56|661.66|660.46|662.96|661.76|661.36|660.46|23
1587544200000|2020-04-22 08:30:00|661.76|659.46|660.96|659.76|661.96|659.96|660.96|659.16|31
1587544500000|2020-04-22 08:35:00|661.76|659.86|661.46|660.76|662.16|660.76|661.36|659.86|39
1587544800000|2020-04-22 08:40:00|661.56|659.96|661.56|660.26|661.76|660.26|660.96|659.96|15
1587545100000|2020-04-22 08:45:00|661.66||660.96||661.66||660.96||0
1587545400000|2020-04-22 08:50:00|661.06|660.56|662.46|661.26|662.66|661.26|660.96|660.56|54
1587545700000|2020-04-22 08:55:00|662.36|661.36|663.26|662.46|663.46|662.56|662.36|661.36|28
1587546000000|2020-04-22 09:00:00|663.36|662.66|663.36|662.46|664.06|662.96|663.16|662.16|124
1587546300000|2020-04-22 09:05:00|663.46|662.66|664.66|663.56|664.76|663.66|663.46|662.66|74
1587546600000|2020-04-22 09:10:00|664.56|663.76|666.06|664.26|666.16|664.76|664.06|663.46|203
1587546900000|2020-04-22 09:15:00|665.96|664.96|665.16|664.26|666.16|664.96|664.96|664.26|35
1587547200000|2020-04-22 09:20:00|665.06|664.46|665.36|664.46|665.56|664.46|664.96|664.46|3
1587547500000|2020-04-22 09:25:00|665.26|664.86|667.46|666.56|667.46|666.56|665.16|664.86|34
1587547800000|2020-04-22 09:30:00|667.96|666.76|666.56|665.96|668.16|667.16|666.26|665.36|2422
1587548100000|2020-04-22 09:35:00|667.16|664.96|667.06|665.76|667.16|665.76|665.46|664.56|4796
1587548400000|2020-04-22 09:40:00|667.16|665.66|667.96|666.46|668.06|666.46|667.06|665.66|2
1587548700000|2020-04-22 09:45:00|668.06|666.56|668.16|666.86|668.46|667.26|667.96|666.56|8
1587549000000|2020-04-22 09:50:00|668.26|667.26|669.06|667.76|669.56|668.36|667.96|666.86|85
1587549300000|2020-04-22 09:55:00|669.16|667.66|668.86|667.26|669.36|668.06|668.76|667.26|10
1587549600000|2020-04-22 10:00:00|668.96|667.36|667.16|665.66|668.96|667.36|667.06|665.46|31
1587549900000|2020-04-22 10:05:00|667.26|665.56|666.56|665.26|667.26|666.06|666.56|665.16|7
1587550200000|2020-04-22 10:10:00|666.46|665.16|668.26|667.16|668.66|667.76|666.46|664.96|43
1587550500000|2020-04-22 10:15:00|668.36|667.46|667.86|667.16|669.16|667.76|667.86|667.16|31
1587550800000|2020-04-22 10:20:00|667.76|667.06|668.26|666.76|668.36|667.36|667.56|665.96|16
1587551100000|2020-04-22 10:25:00|668.36|666.86|668.76|667.16|668.76|667.66|668.06|666.76|28
1587551400000|2020-04-22 10:30:00|668.86|667.26|668.46|667.36|668.96|667.96|668.06|666.76|60
1587551700000|2020-04-22 10:35:00|668.56|667.26|668.76|667.26|668.76|667.86|668.46|666.96|10
1587552000000|2020-04-22 10:40:00|668.86|667.36|669.76|668.16|669.86|668.76|668.16|667.26|37
1587552300000|2020-04-22 10:45:00|669.66|668.56|669.06|668.46|670.16|668.66|669.06|668.16|21
1587552600000|2020-04-22 10:50:00|669.76|668.66|668.36|667.46|669.76|668.66|668.36|666.96|23
1587552900000|2020-04-22 10:55:00|668.26|667.36|669.56|668.26|670.16|668.66|667.96|666.96|88
1587553200000|2020-04-22 11:00:00|669.86|668.36|669.56|668.96|670.36|669.16|669.56|668.36|15
1587553500000|2020-04-22 11:05:00|669.66|668.16|670.46|669.06|670.46|669.56|669.56|668.16|17
1587553800000|2020-04-22 11:10:00|670.56|669.16|670.66|669.26|670.66|670.06|670.16|668.96|18
1587554100000|2020-04-22 11:15:00|670.56|669.36|670.36|669.26|670.66|669.96|670.16|668.96|19
1587554400000|2020-04-22 11:20:00|670.66|669.16|670.96|669.86|671.46|670.36|670.66|669.06|94
1587554700000|2020-04-22 11:25:00|670.86|670.06|670.86|669.76|671.16|670.46|670.76|669.46|26
1587555000000|2020-04-22 11:30:00|671.46|669.86|671.26|670.36|671.46|670.76|670.56|669.66|38
1587555300000|2020-04-22 11:35:00|671.16|670.46|670.96|669.86|671.26|670.66|670.96|669.56|19
1587555600000|2020-04-22 11:40:00|670.89|669.79|671.49|670.49|671.79|670.99|670.89|669.69|39
1587555900000|2020-04-22 11:45:00|671.59|670.69|671.89|671.29|671.99|671.39|671.49|670.69|12
1587556200000|2020-04-22 11:50:00|671.79|670.49|670.69|669.89|671.79|671.09|670.69|669.79|68
1587556500000|2020-04-22 11:55:00|670.79|669.99|672.59|671.39|672.59|671.99|670.79|669.89|143
1587556800000|2020-04-22 12:00:00|672.49|671.69|671.79|671.19|672.69|671.99|671.79|670.99|18
1587557100000|2020-04-22 12:05:00|672.19|671.49|673.59|672.29|673.79|672.49|672.19|670.69|29
1587557400000|2020-04-22 12:10:00|673.69|672.69|672.89|672.09|673.69|672.99|672.79|672.09|22
1587557700000|2020-04-22 12:15:00|672.99|671.99|673.29|672.59|673.39|672.69|672.69|671.59|40
1587558000000|2020-04-22 12:20:00|673.39|672.69|672.49|671.49|673.59|672.79|672.49|671.49|21
1587558300000|2020-04-22 12:25:00|672.59|671.69|672.89|671.49|673.39|672.39|672.49|671.19|26
1587558600000|2020-04-22 12:30:00|672.99|671.59|673.99|672.99|674.19|672.99|672.89|671.49|19
1587558900000|2020-04-22 12:35:00|674.19|673.09|673.79|673.19|674.19|673.39|673.69|672.49|37
1587559200000|2020-04-22 12:40:00|674.29|673.29|676.49|674.89|676.49|674.89|674.29|673.29|131
1587559500000|2020-04-22 12:45:00|676.39|674.79|676.69|675.59|676.89|676.19|675.89|674.59|121
1587559800000|2020-04-22 12:50:00|676.59|675.69|676.99|676.09|677.09|676.09|675.89|674.79|91
1587560100000|2020-04-22 12:55:00|677.09|676.19|676.59|675.69|677.59|676.79|676.49|675.29|100
1587560400000|2020-04-22 13:00:00|677.19|675.79|676.19|674.89|677.89|677.19|676.19|674.69|158
1587560700000|2020-04-22 13:05:00|676.09|675.09|675.59|674.69|676.09|675.39|674.79|673.29|23
1587561000000|2020-04-22 13:10:00|675.49|674.79|675.69|674.79|676.49|675.39|675.49|674.69|198
1587561300000|2020-04-22 13:15:00|675.49|674.89|676.09|674.89|676.19|675.49|675.39|674.69|62
1587561600000|2020-04-22 13:20:00|675.79|674.99|676.69|675.79|676.69|675.79|675.39|674.59|55
1587561900000|2020-04-22 13:25:00|676.49|675.89|676.89|676.19|676.89|676.19|675.49|674.79|47
1587562200000|2020-04-22 13:30:00|676.79|676.29|676.89|676.09|677.19|676.39|676.79|674.79|17
1587562500000|2020-04-22 13:35:00|676.59|675.79|677.09|675.99|677.49|676.59|676.29|675.29|21
1587562800000|2020-04-22 13:40:00|677.29|676.49|677.29|675.89|677.39|676.59|676.49|675.09|50
1587563100000|2020-04-22 13:45:00|677.59|675.99|676.09|675.29|677.99|676.89|676.09|674.89|90
1587563400000|2020-04-22 13:50:00|676.49|675.39|674.99|674.29|676.49|675.79|674.79|673.89|55
1587563700000|2020-04-22 13:55:00|674.89|674.39|675.69|674.69|675.79|674.79|674.89|673.99|77
1587564000000|2020-04-22 14:00:00|675.89|674.79|675.79|674.99|676.19|675.59|675.39|674.19|15
1587564300000|2020-04-22 14:05:00|675.69|674.59|675.89|675.09|676.19|675.59|675.59|674.59|32
1587564600000|2020-04-22 14:10:00|675.77|674.97|676.37|675.57|676.87|676.27|675.77|674.97|202
1587564900000|2020-04-22 14:15:00|676.17|675.47|676.67|675.27|677.27|676.47|676.07|674.77|180
1587565200000|2020-04-22 14:20:00|673.97|672.47|674.44|672.94|674.7|673.2|673.77|672.27|0
1587565500000|2020-04-22 14:25:00|674.45|672.95|674.76|673.26|674.92|673.42|674.31|672.81|1146
1587565800000|2020-04-22 14:30:00|674.77|673.27|674.4|672.9|675.2|673.7|674.22|672.72|0
1587566100000|2020-04-22 14:35:00|674.39|672.89|675.16|673.66|675.4|673.9|674.39|672.89|19
1587566400000|2020-04-22 14:40:00|675.17|673.67|676.9|675.4|677.11|675.61|675.16|673.66|0
1587566700000|2020-04-22 14:45:00|676.89|675.39|676.46|674.96|677.25|675.75|676.3|674.8|0
1587567000000|2020-04-22 14:50:00|676.45|674.95|675.15|673.65|676.68|675.18|674.94|673.44|0
1587567300000|2020-04-22 14:55:00|675.16|673.66|675.14|673.64|675.58|674.08|674.9|673.4|0
1587567600000|2020-04-22 15:00:00|675.13|673.63|675.58|674.08|675.68|674.18|674.79|673.29|0
1587567900000|2020-04-22 15:05:00|675.59|674.09|675.05|673.55|676.05|674.55|675.01|673.51|0
1587568200000|2020-04-22 15:10:00|675.18|673.68|676.23|674.73|676.23|674.73|675.13|673.63|0
1587568500000|2020-04-22 15:15:00|676.22|674.72|677.23|675.73|677.68|676.18|676.22|674.72|0
1587568800000|2020-04-22 15:20:00|677.24|675.74|676.98|675.48|677.51|676.01|676.75|675.25|0
1587569100000|2020-04-22 15:25:00|676.97|675.47|677.34|675.84|677.94|676.44|676.97|675.47|0
1587569400000|2020-04-22 15:30:00|677.32|675.82|677.61|676.11|678.34|676.84|676.99|675.49|0
1587569700000|2020-04-22 15:35:00|677.55|676.05|676.72|675.22|677.55|676.05|676.09|674.59|0
1587570000000|2020-04-22 15:40:00|676.71|675.21|676.96|675.46|677.04|675.54|676.2|674.7|0
1587570300000|2020-04-22 15:45:00|677.02|675.52|677.02|675.52|677.22|675.72|676.77|675.27|0
1587570600000|2020-04-22 15:50:00|677.03|675.53|677.26|675.76|677.28|675.78|676.81|675.31|0
1587570900000|2020-04-22 15:55:00|677.25|675.75|676.79|675.29|677.26|675.76|676.54|675.04|0
1587571200000|2020-04-22 16:00:00|676.8|675.3|677.04|675.54|677.3|675.8|676.8|675.3|0
1587571500000|2020-04-22 16:05:00|677.05|675.55|676.33|674.83|677.06|675.56|676.33|674.83|0
1587571800000|2020-04-22 16:10:00|676.34|674.84|676.36|674.86|676.77|675.27|676.33|674.83|0
1587572100000|2020-04-22 16:15:00|676.35|674.85|676.81|675.31|676.81|675.31|676.35|674.85|0
1587572400000|2020-04-22 16:20:00|676.82|675.32|676.64|675.14|676.85|675.35|676.36|674.86|0
1587572700000|2020-04-22 16:25:00|676.63|675.13|676.65|675.15|676.8|675.3|676.18|674.68|0
1587573000000|2020-04-22 16:30:00|676.66|675.16|676.63|675.13|676.88|675.38|676.41|674.91|0
1587573300000|2020-04-22 16:35:00|676.6|675.1|676.72|675.22|676.75|675.25|676.15|674.65|0
1587573600000|2020-04-22 16:40:00|676.75|675.25|677.01|675.51|677.35|675.85|676.75|675.25|0
1587573900000|2020-04-22 16:45:00|677.07|675.57|676.64|675.14|677.08|675.58|676.44|674.94|0
1587574200000|2020-04-22 16:50:00|676.65|675.15|675.76|674.26|676.65|675.15|675.75|674.25|0
1587574500000|2020-04-22 16:55:00|675.77|674.27|675.99|674.49|675.99|674.49|675.62|674.12|0
1587574800000|2020-04-22 17:00:00|676|674.5|675.75|674.25|676.22|674.72|675.74|674.24|0
1587575100000|2020-04-22 17:05:00|675.76|674.26|675.75|674.25|675.95|674.45|675.5|674|0
1587575400000|2020-04-22 17:10:00|675.74|674.24|675.99|674.49|676.19|674.69|675.72|674.22|0
1587575700000|2020-04-22 17:15:00|676|674.5|676.22|674.72|676.24|674.74|675.97|674.47|0
1587576000000|2020-04-22 17:20:00|676.23|674.73|676.46|674.96|676.48|674.98|676.23|674.73|0
1587576300000|2020-04-22 17:25:00|676.47|674.97|676.94|675.44|676.94|675.44|676.45|674.95|0
1587576600000|2020-04-22 17:30:00|676.95|675.45|676.68|675.18|677.1|675.6|676.66|675.16|0
1587576900000|2020-04-22 17:35:00|676.67|675.17|676.39|674.89|676.72|675.22|676.38|674.88|0
1587577200000|2020-04-22 17:40:00|676.26|674.76|676.74|675.24|676.76|675.26|676.19|674.69|0
1587577500000|2020-04-22 17:45:00|676.75|675.25|676.56|675.06|676.76|675.26|676.31|674.81|0
1587577800000|2020-04-22 17:50:00|676.57|675.07|676.78|675.28|677.01|675.51|676.18|674.68|0
1587578100000|2020-04-22 17:55:00|676.77|675.27|676.76|675.26|676.88|675.38|676.55|675.05|0
1587578400000|2020-04-22 18:00:00|676.78|675.28|676.95|675.45|677.2|675.7|676.72|675.22|0
1587578700000|2020-04-22 18:05:00|676.94|675.44|676.95|675.45|677.19|675.69|676.69|675.19|0
1587579000000|2020-04-22 18:10:00|676.94|675.44|677.12|675.62|677.13|675.63|676.7|675.2|0
1587579300000|2020-04-22 18:15:00|677.13|675.63|676.89|675.39|677.13|675.63|676.67|675.17|0
1587579600000|2020-04-22 18:20:00|676.76|675.26|677.4|675.9|677.54|676.04|676.76|675.26|0
1587579900000|2020-04-22 18:25:00|677.39|675.89|676.94|675.44|677.4|675.9|676.94|675.44|0
1587580200000|2020-04-22 18:30:00|676.96|675.46|677.86|676.36|677.89|676.39|676.95|675.45|0
1587580500000|2020-04-22 18:35:00|677.87|676.37|677.66|676.16|677.87|676.37|677.6|676.1|0
1587580800000|2020-04-22 18:40:00|677.65|676.15|677.83|676.33|677.91|676.41|677.65|676.15|0
1587581100000|2020-04-22 18:45:00|677.8|676.3|678.32|676.82|678.34|676.84|677.69|676.19|0
1587581400000|2020-04-22 18:50:00|678.33|676.83|677.86|676.36|678.77|677.27|677.85|676.35|0
1587581700000|2020-04-22 18:55:00|677.87|676.37|678.32|676.82|678.53|677.03|677.85|676.35|0
1587582000000|2020-04-22 19:00:00|678.33|676.83|678.59|677.09|678.6|677.1|678.07|676.57|0
1587582300000|2020-04-22 19:05:00|678.6|677.1|678.54|677.04|678.6|677.1|678.12|676.62|0
1587582600000|2020-04-22 19:10:00|678.55|677.05|678.09|676.59|678.55|677.05|678.09|676.59|0
1587582900000|2020-04-22 19:15:00|678.1|676.6|678.32|676.82|678.34|676.84|677.85|676.35|0
1587583200000|2020-04-22 19:20:00|678.29|676.79|678.55|677.05|678.82|677.32|678.1|676.6|0
1587583500000|2020-04-22 19:25:00|678.56|677.06|678.51|677.01|678.76|677.26|678.32|676.82|0
1587583800000|2020-04-22 19:30:00|678.52|677.02|678.35|676.85|679.02|677.52|678.13|676.63|0
1587584100000|2020-04-22 19:35:00|678.36|676.86|678.59|677.09|678.81|677.31|678.34|676.84|0
1587584400000|2020-04-22 19:40:00|678.61|677.11|679.03|677.53|679.06|677.56|678.36|676.86|0
1587584700000|2020-04-22 19:45:00|679.02|677.52|679.02|677.52|679.05|677.55|678.3|676.8|0
1587585000000|2020-04-22 19:50:00|679.13|677.63|679.41|677.91|680.03|678.53|678.9|677.4|0
1587585300000|2020-04-22 19:55:00|679.38|677.88|678.02|676.52|679.38|677.88|677.86|676.36|0
1587585600000|2020-04-22 20:00:00|677.96|676.46|677.97|676.47|678.4|676.9|677.58|676.08|0
1587585900000|2020-04-22 20:05:00|677.96|676.46|678.08|676.58|678.51|677.01|677.92|676.42|0
1587586200000|2020-04-22 20:10:00|678.09|676.59|678.01|676.51|678.38|676.88|677.96|676.46|0
1587586500000|2020-04-22 20:15:00|677.97|676.47|678.62|677.12|678.78|677.28|677.74|676.24|0
1587586800000|2020-04-22 20:20:00|678.55|677.05|678.42|676.92|678.71|677.21|678.1|676.6|0
1587587100000|2020-04-22 20:25:00|678.38|676.88|678.36|676.86|678.63|677.13|678.01|676.51|0
1587587400000|2020-04-22 20:30:00|678.35|676.85|678.71|677.21|679.68|678.18|677.97|676.47|0
1587587700000|2020-04-22 20:35:00|678.73|677.23|676.4|674.9|678.98|677.48|675.95|674.45|0
1587588000000|2020-04-22 20:40:00|676.39|674.89|676.37|674.87|676.55|675.05|675.68|674.18|0
1587588300000|2020-04-22 20:45:00|676.38|674.88|676.4|674.9|676.85|675.35|676.26|674.76|0
1587588600000|2020-04-22 20:50:00|676.39|674.89|676.7|675.2|676.81|675.31|676.37|674.87|0
1587588900000|2020-04-22 20:55:00|676.74|675.24|676.58|675.08|676.94|675.44|676.58|675.08|0
1587589200000|2020-04-22 21:00:00|676.59|675.09|676.91|675.41|676.98|675.48|676.59|675.09|0
1587589500000|2020-04-22 21:05:00|676.95|675.45|677.05|675.55|677.14|675.64|676.82|675.32|0
1587589800000|2020-04-22 21:10:00|677.09|675.59|677.02|675.52|677.14|675.64|677.02|675.52|0
1587590100000|2020-04-22 21:15:00|677.04|675.54|677.02|675.52|677.04|675.54|677.02|675.52|0
1587590400000|2020-04-22 21:20:00|677.04|675.54|677.05|675.55|677.05|675.55|677|675.5|0
1587590700000|2020-04-22 21:25:00|677.04|675.54|676.96|675.46|677.05|675.55|676.96|675.46|0
1587591000000|2020-04-22 21:30:00|676.95|675.45|676.91|675.41|676.95|675.45|676.91|675.41|0
1587591300000|2020-04-22 21:35:00|676.89|675.39|676.95|675.45|676.96|675.46|676.89|675.39|0
1587591600000|2020-04-22 21:40:00|676.96|675.46|676.96|675.46|676.96|675.46|676.95|675.45|0
1587591900000|2020-04-22 21:45:00|676.97|675.47|677.2|675.7|677.22|675.72|676.85|675.35|0
1587592200000|2020-04-22 21:50:00|677.18|675.68|677.24|675.74|677.27|675.77|677.16|675.66|0
1587592500000|2020-04-22 21:55:00|677.27|675.77|677.11|675.61|677.38|675.88|677.11|675.61|0
1587592800000|2020-04-22 22:00:00|677.04|675.54|675.94|674.44|677.43|675.93|675.7|674.2|0
1587593100000|2020-04-22 22:05:00|675.95|674.45|676.29|674.79|676.55|675.05|675.53|674.03|0
1587593400000|2020-04-22 22:10:00|676.16|674.66|676.53|675.03|676.53|675.03|675.85|674.35|0
1587593700000|2020-04-22 22:15:00|676.5|675|676.1|674.6|676.57|675.07|676.08|674.58|0
1587594000000|2020-04-22 22:20:00|676.11|674.61|676.09|674.59|676.36|674.86|675.91|674.41|0
1587594300000|2020-04-22 22:25:00|676.1|674.6|676.15|674.65|676.44|674.94|675.99|674.49|0
1587594600000|2020-04-22 22:30:00|676.13|674.63|675.98|674.48|676.13|674.63|675.37|673.87|0
1587594900000|2020-04-22 22:35:00|676.02|674.52|675.54|674.04|676.04|674.54|675.07|673.57|0
1587595200000|2020-04-22 22:40:00|675.53|674.03|675.76|674.26|675.8|674.3|675.36|673.86|0
1587595500000|2020-04-22 22:45:00|675.75|674.25|675.16|673.66|675.75|674.25|675.01|673.51|0
1587595800000|2020-04-22 22:50:00|675.15|673.65|674.86|673.36|675.21|673.71|674.68|673.18|0
1587596100000|2020-04-22 22:55:00|674.84|673.34|675.12|673.62|675.28|673.78|674.78|673.28|0
1587596400000|2020-04-22 23:00:00|675.13|673.63|674.42|672.92|675.25|673.75|674.03|672.53|0
1587596700000|2020-04-22 23:05:00|674.44|672.94|674.22|672.72|674.57|673.07|674.2|672.7|0
1587597000000|2020-04-22 23:10:00|674.21|672.71|674.33|672.83|674.41|672.91|674.08|672.58|0
1587597300000|2020-04-22 23:15:00|674.32|672.82|674.81|673.31|674.86|673.36|674.24|672.74|0
1587597600000|2020-04-22 23:20:00|674.8|673.3|674.33|672.83|674.88|673.38|674.29|672.79|0
1587597900000|2020-04-22 23:25:00|674.35|672.85|674.88|673.38|674.96|673.46|674.09|672.59|0
1587598200000|2020-04-22 23:30:00|674.89|673.39|673.9|672.4|674.89|673.39|673.83|672.33|0
1587598500000|2020-04-22 23:35:00|673.95|672.45|674.06|672.56|674.18|672.68|673.68|672.18|0
1587598800000|2020-04-22 23:40:00|674.01|672.51|674.22|672.72|674.22|672.72|673.85|672.35|0
1587599100000|2020-04-22 23:45:00|674.21|672.71|673.94|672.44|674.21|672.71|673.92|672.42|0
1587599400000|2020-04-22 23:50:00|674.04|672.54|674.51|673.01|674.51|673.01|673.59|672.09|0
1587599700000|2020-04-22 23:55:00|674.46|672.96|674.59|673.09|674.6|673.1|674.18|672.68|0
1587600000000|2020-04-23 00:00:00|674.6|673.1|674.85|673.35|675.3|673.8|674.47|672.97|0
1587600300000|2020-04-23 00:05:00|674.86|673.36|674.68|673.18|675.06|673.56|674.55|673.05|0
1587600600000|2020-04-23 00:10:00|674.67|673.17|674.56|673.06|674.8|673.3|674.37|672.87|0
1587600900000|2020-04-23 00:15:00|674.55|673.05|675.35|673.85|676.14|674.64|674.54|673.04|0
1587601200000|2020-04-23 00:20:00|675.34|673.84|675.74|674.24|675.91|674.41|675.03|673.53|0
1587601500000|2020-04-23 00:25:00|675.71|674.21|676.36|674.86|676.55|675.05|675.7|674.2|0
1587601800000|2020-04-23 00:30:00|676.35|674.85|675.52|674.02|676.36|674.86|675.48|673.98|0
1587602100000|2020-04-23 00:35:00|675.51|674.01|675.88|674.38|675.98|674.48|675.28|673.78|0
1587602400000|2020-04-23 00:40:00|675.89|674.39|676.45|674.95|676.45|674.95|675.68|674.18|0
1587602700000|2020-04-23 00:45:00|676.46|674.96|676.88|675.38|677.09|675.59|676.16|674.66|0
1587603000000|2020-04-23 00:50:00|676.89|675.39|676.5|675|677.54|676.04|676.5|675|0
1587603300000|2020-04-23 00:55:00|676.53|675.03|677.15|675.65|677.29|675.79|676.45|674.95|0
1587603600000|2020-04-23 01:00:00|677.16|675.66|677.98|676.48|678.37|676.87|677.12|675.62|0
1587603900000|2020-04-23 01:05:00|677.99|676.49|679.09|677.59|679.52|678.02|677.99|676.49|0
1587604200000|2020-04-23 01:10:00|679.08|677.58|678.39|676.89|679.22|677.72|678.2|676.7|0
1587604500000|2020-04-23 01:15:00|678.38|676.88|678.69|677.19|678.81|677.31|678.31|676.81|0
1587604800000|2020-04-23 01:20:00|678.66|677.16|678.79|677.29|679.35|677.85|678.44|676.94|0
1587605100000|2020-04-23 01:25:00|678.8|677.3|678.21|676.71|679|677.5|678.09|676.59|0
1587605400000|2020-04-23 01:30:00|678.15|676.65|678.24|676.74|678.58|677.08|677.81|676.31|0
1587605700000|2020-04-23 01:35:00|678.14|676.64|678.82|677.32|679.03|677.53|678.14|676.64|0
1587606000000|2020-04-23 01:40:00|678.81|677.31|678.09|676.59|678.83|677.33|677.38|675.88|0
1587606300000|2020-04-23 01:45:00|678.08|676.58|678.07|676.57|678.73|677.23|677.84|676.34|0
1587606600000|2020-04-23 01:50:00|678.06|676.56|678.1|676.6|678.31|676.81|677.41|675.91|0
1587606900000|2020-04-23 01:55:00|678.11|676.61|677.66|676.16|678.56|677.06|677.66|676.16|0
1587607200000|2020-04-23 02:00:00|677.67|676.17|677.67|676.17|677.9|676.4|677.25|675.75|0
1587607500000|2020-04-23 02:05:00|677.66|676.16|677.24|675.74|677.89|676.39|677.2|675.7|0
1587607800000|2020-04-23 02:10:00|677.23|675.73|677.33|675.83|677.47|675.97|677.07|675.57|0
1587608100000|2020-04-23 02:15:00|677.3|675.8|676.74|675.24|677.3|675.8|676.61|675.11|0
1587608400000|2020-04-23 02:20:00|676.75|675.25|676.63|675.13|676.98|675.48|676.52|675.02|0
1587608700000|2020-04-23 02:25:00|676.6|675.1|676.33|674.83|676.65|675.15|676.02|674.52|0
1587609000000|2020-04-23 02:30:00|676.32|674.82|676.97|675.47|677.19|675.69|676.31|674.81|0
1587609300000|2020-04-23 02:35:00|676.98|675.48|676.32|674.82|677.2|675.7|676.32|674.82|0
1587609600000|2020-04-23 02:40:00|676.31|674.81|675.88|674.38|676.52|675.02|675.87|674.37|0
1587609900000|2020-04-23 02:45:00|675.87|674.37|676.43|674.93|676.49|674.99|675.77|674.27|0
1587610200000|2020-04-23 02:50:00|676.42|674.92|676.3|674.8|676.67|675.17|676.18|674.68|0
1587610500000|2020-04-23 02:55:00|676.27|674.77|676.42|674.92|676.54|675.04|676.07|674.57|0
1587610800000|2020-04-23 03:00:00|676.39|674.89|676.29|674.79|676.54|675.04|676.09|674.59|0
1587611100000|2020-04-23 03:05:00|676.3|674.8|676.72|675.22|676.93|675.43|676.29|674.79|0
1587611400000|2020-04-23 03:10:00|676.71|675.21|677.16|675.66|677.16|675.66|676.18|674.68|0
1587611700000|2020-04-23 03:15:00|677.15|675.65|677.19|675.69|677.5|676|676.95|675.45|0
1587612000000|2020-04-23 03:20:00|677.18|675.68|676.35|674.85|677.19|675.69|676.14|674.64|0
1587612300000|2020-04-23 03:25:00|676.36|674.86|676.87|675.37|677|675.5|676.35|674.85|0
1587612600000|2020-04-23 03:30:00|676.84|675.34|676.54|675.04|677.15|675.65|676.53|675.03|0
1587612900000|2020-04-23 03:35:00|676.53|675.03|676.18|674.68|676.75|675.25|676.03|674.53|0
1587613200000|2020-04-23 03:40:00|676.19|674.69|675.97|674.47|676.53|675.03|675.86|674.36|0
1587613500000|2020-04-23 03:45:00|675.94|674.44|675.86|674.36|676.09|674.59|675.86|674.36|0
1587613800000|2020-04-23 03:50:00|675.96|674.46|675.91|674.41|676.07|674.57|675.66|674.16|0
1587614100000|2020-04-23 03:55:00|675.85|674.35|676.31|674.81|676.31|674.81|675.7|674.2|0
1587614400000|2020-04-23 04:00:00|676.32|674.82|676.43|674.93|676.43|674.93|676.09|674.59|0
1587614700000|2020-04-23 04:05:00|676.44|674.94|676.45|674.95|676.78|675.28|676.34|674.84|0
1587615000000|2020-04-23 04:10:00|676.42|674.92|676.22|674.72|676.45|674.95|676.1|674.6|0
1587615300000|2020-04-23 04:15:00|676.26|674.76|676.67|675.17|676.68|675.18|676.13|674.63|0
1587615600000|2020-04-23 04:20:00|676.68|675.18|676.53|675.03|676.78|675.28|676.37|674.87|0
1587615900000|2020-04-23 04:25:00|676.46|674.96|677.26|675.76|677.52|676.02|676.46|674.96|0
1587616200000|2020-04-23 04:30:00|677.33|675.83|678.05|676.55|678.74|677.24|677.22|675.72|0
1587616500000|2020-04-23 04:35:00|677.99|676.49|678.09|676.59|678.47|676.97|677.61|676.11|0
1587616800000|2020-04-23 04:40:00|678.1|676.6|677.89|676.39|678.54|677.04|677.86|676.36|0
1587617100000|2020-04-23 04:45:00|677.88|676.38|677.31|675.81|677.88|676.38|677.21|675.71|0
1587617400000|2020-04-23 04:50:00|677.3|675.8|677.63|676.13|677.63|676.13|677.19|675.69|0
1587617700000|2020-04-23 04:55:00|677.64|676.14|678.07|676.57|678.3|676.8|677.63|676.13|0
1587618000000|2020-04-23 05:00:00|678.04|676.54|679.62|678.12|679.72|678.22|677.86|676.36|0
1587618300000|2020-04-23 05:05:00|679.61|678.11|679.45|677.95|680.09|678.59|679.41|677.91|0
1587618600000|2020-04-23 05:10:00|679.46|677.96|679.43|677.93|679.87|678.37|679|677.5|0
1587618900000|2020-04-23 05:15:00|679.44|677.94|679.21|677.71|679.45|677.95|678.78|677.28|0
1587619200000|2020-04-23 05:20:00|679.22|677.72|680.11|678.61|680.12|678.62|679.01|677.51|0
1587619500000|2020-04-23 05:25:00|680.05|678.55|679.54|678.04|680.05|678.55|679.45|677.95|0
1587619800000|2020-04-23 05:30:00|679.55|678.05|679.69|678.19|679.98|678.48|679.47|677.97|0
1587620100000|2020-04-23 05:35:00|679.68|678.18|679.06|677.56|679.68|678.18|678.84|677.34|0
1587620400000|2020-04-23 05:40:00|679.09|677.59|678.87|677.37|679.22|677.72|678.58|677.08|0
1587620700000|2020-04-23 05:45:00|678.84|677.34|678.5|677|678.84|677.34|677.94|676.44|0
1587621000000|2020-04-23 05:50:00|678.53|677.03|678.72|677.22|679.46|677.96|678.53|677.03|0
1587621300000|2020-04-23 05:55:00|678.71|677.21|678.18|676.68|678.83|677.33|678.18|676.68|0
1587621600000|2020-04-23 06:00:00|678.19|676.69|679.09|677.59|679.36|677.86|677.1|675.6|0
1587621900000|2020-04-23 06:05:00|679.12|677.62|680.49|678.99|680.93|679.43|678.69|677.19|0
1587622200000|2020-04-23 06:10:00|680.48|678.98|680.86|679.36|681.66|680.16|680.48|678.98|0
1587622500000|2020-04-23 06:15:00|680.85|679.35|681.07|679.57|681.71|680.21|680.64|679.14|0
1587622800000|2020-04-23 06:20:00|681.06|679.56|681.36|679.86|681.36|679.86|680.85|679.35|0
1587623100000|2020-04-23 06:25:00|681.49|679.99|681.55|680.05|681.71|680.21|680.57|679.07|0
1587623400000|2020-04-23 06:30:00|681.54|680.04|682.45|680.95|682.47|680.97|681.51|680.01|0
1587623700000|2020-04-23 06:35:00|682.46|680.96|682.06|680.56|682.65|681.15|681.79|680.29|0
1587624000000|2020-04-23 06:40:00|682.08|680.58|681.86|680.36|682.49|680.99|681.84|680.34|0
1587624300000|2020-04-23 06:45:00|681.87|680.37|681.43|679.93|682.09|680.59|681.43|679.93|0
1587624600000|2020-04-23 06:50:00|681.42|679.92|681.21|679.71|681.65|680.15|681.02|679.52|0
1587624900000|2020-04-23 06:55:00|681.2|679.7|679.92|678.42|681.39|679.89|679.91|678.41|0
1587625200000|2020-04-23 07:00:00|679.91|678.41|680.17|677.77|682.47|680.96|679.28|677.67|70
1587625500000|2020-04-23 07:05:00|680.07|677.67|678.97|677.77|680.17|678.57|677.87|675.67|23
1587625800000|2020-04-23 07:10:00|678.87|677.87|678.17|677.07|678.87|677.87|678.17|676.47|12
1587626100000|2020-04-23 07:15:00|678.07|676.07|677.37|675.87|678.17|676.97|676.97|675.27|106
1587626400000|2020-04-23 07:20:00|678.07|675.77|677.77|676.17|678.17|677.57|677.47|675.47|11
1587626700000|2020-04-23 07:25:00|677.67|676.27|677.97|676.97|677.97|676.97|676.77|676.17|23
1587627000000|2020-04-23 07:30:00|678.17|677.07|678.87|677.27|679.17|677.57|676.97|676.17|102
1587627300000|2020-04-23 07:35:00|679.07|677.17|678.57|676.87|679.97|678.37|678.27|676.87|49
1587627600000|2020-04-23 07:40:00|678.84|677.14|677.44|676.34|678.94|677.14|677.44|675.54|129
1587627900000|2020-04-23 07:45:00|677.34|676.44|676.74|675.54|677.34|676.74|676.74|675.14|40
1587628200000|2020-04-23 07:50:00|676.64|674.94|675.54|674.14|676.64|675.14|675.04|673.94|52
1587628500000|2020-04-23 07:55:00|676.04|674.24|675.64|674.64|676.24|675.64|675.24|674.04|28
1587628800000|2020-04-23 08:00:00|675.74|674.74|676.84|675.04|677.34|676.14|675.34|674.74|51
1587629100000|2020-04-23 08:05:00|676.74|674.94|675.14|673.74|676.74|674.94|675.14|673.54|0
1587629400000|2020-04-23 08:10:00|675.04|673.64|673.44|672.44|675.34|673.94|673.44|672.44|13
1587629700000|2020-04-23 08:15:00|673.54|672.34|675.04|673.44|675.24|673.64|673.54|672.34|0
1587630000000|2020-04-23 08:20:00|675.14|673.54|675.44|674.44|675.44|674.84|674.94|673.34|114
1587630300000|2020-04-23 08:25:00||674.54||674.74||674.84||673.94|1
1587630600000|2020-04-23 08:30:00|675.34|674.84|675.14|673.54|675.44|674.84|675.04|673.34|18
1587630900000|2020-04-23 08:35:00|675.04|673.44|675.04|673.84|675.44|673.84|674.44|673.14|8
1587631200000|2020-04-23 08:40:00|675.14|673.64|675.44|674.64|675.44|674.84|674.84|673.64|110
1587631500000|2020-04-23 08:45:00|675.14|674.34|675.44|674.64|675.44|674.64|675.14|674.24|6
1587631800000|2020-04-23 08:50:00|675.24|674.74|676.34|674.74|676.44|674.84|675.24|673.94|162
1587632100000|2020-04-23 08:55:00|676.44|675.04|677.24|675.84|677.24|676.24|676.44|674.94|15
1587632400000|2020-04-23 09:00:00|677.14|675.44|678.04|676.64|678.04|676.64|676.94|675.44|30
1587632700000|2020-04-23 09:05:00|678.14|676.54|678.94|677.24|679.04|677.94|677.44|676.54|22
1587633000000|2020-04-23 09:10:00|678.84|677.14|679.44|677.84|679.64|678.14|678.54|676.94|1
1587633300000|2020-04-23 09:15:00|679.34|677.74|680.04|678.44|680.04|678.44|679.24|677.74|0
1587633600000|2020-04-23 09:20:00|679.94|678.34|680.34|678.74|680.54|678.94|679.84|678.24|20
1587633900000|2020-04-23 09:25:00|680.44|678.84|681.54|679.94|681.64|680.54|680.44|678.74|19
1587634200000|2020-04-23 09:30:00|681.64|680.04|682.14|681.44|682.14|681.44|681.34|679.74|8
1587634500000|2020-04-23 09:35:00|682.04|680.74|682.14|680.44|682.74|681.24|681.74|680.44|20
1587634800000|2020-04-23 09:40:00|682.04|680.54|681.24|679.64|682.24|680.64|681.14|679.54|0
1587635100000|2020-04-23 09:45:00|681.34|679.74|680.84|679.24|681.34|679.74|680.24|678.64|1
1587635400000|2020-04-23 09:50:00|680.94|679.34|680.94|679.34|681.24|679.84|680.64|679.14|5
1587635700000|2020-04-23 09:55:00|680.84|679.44|680.94|679.64|681.14|680.04|680.84|679.24|0
1587636000000|2020-04-23 10:00:00|680.84||681.04||681.04||680.54||0
1587636300000|2020-04-23 10:05:00|680.94|679.74|680.94|679.64|681.04|679.94|680.94|679.64|5
1587636600000|2020-04-23 10:10:00|680.84|680.04|679.64|678.04|680.84|680.04|679.64|678.04|16
1587636900000|2020-04-23 10:15:00|679.54|678.14|679.54|678.04|679.84|678.34|679.34|678.04|10
1587637200000|2020-04-23 10:20:00|679.64|677.94|679.54|678.04|679.74|678.24|678.84|677.34|1
1587637500000|2020-04-23 10:25:00|679.64|678.14|679.74|678.14|679.94|678.64|679.54|678.04|0
1587637800000|2020-04-23 10:30:00|679.64|678.24|679.14|678.24|679.64|678.24|678.94|678.24|2
1587638100000|2020-04-23 10:35:00|679.24|677.54|678.64|677.64|679.44|677.84|678.54|677.44|22
1587638400000|2020-04-23 10:40:00|679.14|677.74|679.14|677.94|679.14|678.14|679.14|677.64|0
1587638700000|2020-04-23 10:45:00|678.94|677.84|679.64|678.04|679.64|678.24|678.64|677.64|18
1587639000000|2020-04-23 10:50:00|679.54|678.14|678.44|677.24|679.64|678.14|678.44|677.14|0
1587639300000|2020-04-23 10:55:00|678.94|677.34|678.34|676.84|678.94|677.44|677.94|676.64|10
1587639600000|2020-04-23 11:00:00|678.44|676.94|679.44|677.94|679.74|678.14|678.44|676.84|10
1587639900000|2020-04-23 11:05:00|679.34|677.84|679.94|679.04|679.94|679.04|679.34|677.84|15
1587640200000|2020-04-23 11:10:00|680.24|678.04|679.54|678.04|680.44|678.04|679.54|677.94|4
1587640500000|2020-04-23 11:15:00|679.64|678.14|679.44|677.94|679.74|678.44|679.14|677.64|5
1587640800000|2020-04-23 11:20:00|679.34|677.84|679.54|678.14|679.64|678.14|679.04|677.54|0
1587641100000|2020-04-23 11:25:00|679.64|678.04|679.24|677.94|679.64|678.14|679.14|677.94|11
1587641400000|2020-04-23 11:30:00|679.34|678.04|679.64|678.04|679.64|678.14|678.94|677.94|2
1587641700000|2020-04-23 11:35:00|679.74|678.14|680.34|679.04|680.34|679.04|679.74|678.14|0
1587642000000|2020-04-23 11:40:00|680.22|678.92|680.22|679.32|680.72|679.82|680.22|678.92|13
1587642300000|2020-04-23 11:45:00|680.12|678.52|679.62|678.22|680.12|678.52|679.42|678.12|10
1587642600000|2020-04-23 11:50:00|679.72|678.32|679.92|678.42|679.92|678.42|679.52|678.12|3
1587642900000|2020-04-23 11:55:00|680.02|678.52|679.92|678.52|680.12|678.62|679.72|678.42|13
1587643200000|2020-04-23 12:00:00|679.82||679.22||679.92||679.22||7
1587643500000|2020-04-23 12:05:00|679.12|677.72|679.82|678.32|680.02|678.52|679.12|677.72|20
1587643800000|2020-04-23 12:10:00|679.72|678.42|679.12|678.22|679.82|678.92|678.42|677.72|9
1587644100000|2020-04-23 12:15:00|679.72|678.32|679.12|677.92|679.72|679.02|679.12|677.92|26
1587644400000|2020-04-23 12:20:00||678.02||678.32||678.32||677.92|0
1587644700000|2020-04-23 12:25:00|679.72|678.42|679.72|678.42|679.72|678.62|679.72|678.12|14
1587645000000|2020-04-23 12:30:00|680.22|678.52|681.42|680.12|681.72|680.12|679.42|678.52|278
1587645300000|2020-04-23 12:35:00|681.32|680.22|681.12|680.12|681.42|680.32|680.92|680.12|4
1587645600000|2020-04-23 12:40:00|681.02|679.62|680.42|679.82|681.62|679.92|680.42|679.52|34
1587645900000|2020-04-23 12:45:00|680.92|679.72|681.42|680.32|681.52|680.32|680.92|679.72|2
1587646200000|2020-04-23 12:50:00|681.52|680.42|682.32|680.72|682.42|681.12|681.22|680.12|25
1587646500000|2020-04-23 12:55:00|682.22|680.82|682.12|680.52|682.42|680.92|681.82|680.32|10
1587646800000|2020-04-23 13:00:00|682.02|680.62|681.72|680.22|682.42|681.02|681.52|680.12|5
1587647100000|2020-04-23 13:05:00|681.82|680.32|681.62|680.32|681.82|680.62|681.52|680.12|4
1587647400000|2020-04-23 13:10:00|681.52|680.12|681.62|680.22|681.72|680.32|681.42|680.12|4
1587647700000|2020-04-23 13:15:00|681.52|680.12|681.22|680.32|681.62|680.42|681.22|680.12|4
1587648000000|2020-04-23 13:20:00|681.12|680.12|681.02|680.12|681.22|680.12|681.02|680.12|26
1587648300000|2020-04-23 13:25:00|681.32|680.22|681.82|680.42|681.82|680.42|681.22|680.22|1
1587648600000|2020-04-23 13:30:00|682.32|680.52|683.12|681.62|683.22|681.82|681.82|680.12|67
1587648900000|2020-04-23 13:35:00|683.22|681.72|683.22|681.82|683.82|682.62|683.12|681.72|39
1587649200000|2020-04-23 13:40:00|683.12|681.92|682.62|681.42|683.62|682.12|682.42|680.92|20
1587649500000|2020-04-23 13:45:00|682.52|681.52|681.92|681.12|682.62|681.52|681.92|680.52|6
1587649800000|2020-04-23 13:50:00|681.82|680.12|681.82|680.42|682.32|681.12|681.12|680.12|10
1587650100000|2020-04-23 13:55:00|681.72|680.32|682.22|680.72|682.22|681.12|681.62|680.12|5
1587650400000|2020-04-23 14:00:00|682.32|680.82|681.32|680.72|682.52|680.92|681.32|680.72|485
1587650700000|2020-04-23 14:05:00|682.12|680.82|683.82|683.12|683.82|683.12|682.12|680.82|30
1587651000000|2020-04-23 14:10:00|683.88|683.18|684.28|682.98|684.28|683.18|683.68|682.28|8
1587651300000|2020-04-23 14:15:00|684.38|682.78|685.58|683.98|686.08|685.48|684.38|682.78|238
1587651600000|2020-04-23 14:20:00|687.45|685.95|688.09|686.59|688.32|686.82|687.05|685.55|0
1587651900000|2020-04-23 14:25:00|688.1|686.6|688.54|687.04|689.47|687.97|688.05|686.55|0
1587652200000|2020-04-23 14:30:00|688.55|687.05|689.84|688.34|689.84|688.34|688.55|687.05|150
1587652500000|2020-04-23 14:35:00|689.83|688.33|690.24|688.74|690.36|688.86|689.77|688.27|0
1587652800000|2020-04-23 14:40:00|690.25|688.75|691.59|690.09|691.72|690.22|690.05|688.55|816
1587653100000|2020-04-23 14:45:00|691.58|690.08|689.91|688.41|691.62|690.12|689.69|688.19|22
1587653400000|2020-04-23 14:50:00|689.92|688.42|689.1|687.6|690.14|688.64|688.89|687.39|0
1587653700000|2020-04-23 14:55:00|689.09|687.59|689.3|687.8|689.77|688.27|689.09|687.59|0
1587654000000|2020-04-23 15:00:00|689.31|687.81|688.4|686.9|689.51|688.01|688.24|686.74|0
1587654300000|2020-04-23 15:05:00|688.41|686.91|687.64|686.14|688.41|686.91|687.41|685.91|0
1587654600000|2020-04-23 15:10:00|687.58|686.08|686.43|684.93|687.75|686.25|685.79|684.29|0
1587654900000|2020-04-23 15:15:00|686.44|684.94|686.26|684.76|686.87|685.37|686.01|684.51|0
1587655200000|2020-04-23 15:20:00|686.27|684.77|686.05|684.55|686.47|684.97|685.82|684.32|0
1587655500000|2020-04-23 15:25:00|686.04|684.54|686.78|685.28|687.74|686.24|686.03|684.53|0
1587655800000|2020-04-23 15:30:00|686.79|685.29|685.11|683.61|686.88|685.38|684.61|683.11|0
1587656100000|2020-04-23 15:35:00|685.1|683.6|683.78|682.28|685.26|683.76|683.58|682.08|0
1587656400000|2020-04-23 15:40:00|683.77|682.27|683.6|682.1|684.03|682.53|683.39|681.89|0
1587656700000|2020-04-23 15:45:00|683.63|682.13|683.7|682.2|683.79|682.29|682.91|681.41|0
1587657000000|2020-04-23 15:50:00|683.69|682.19|683.33|681.83|684.16|682.66|683.31|681.81|0
1587657300000|2020-04-23 15:55:00|683.34|681.84|683.61|682.11|683.8|682.3|683.18|681.68|0
1587657600000|2020-04-23 16:00:00|683.62|682.12|684.22|682.72|684.25|682.75|683.35|681.85|0
1587657900000|2020-04-23 16:05:00|684.23|682.73|685.47|683.97|685.49|683.99|684.02|682.52|0
1587658200000|2020-04-23 16:10:00|685.48|683.98|684.87|683.37|685.48|683.98|684.73|683.23|0
1587658500000|2020-04-23 16:15:00|684.9|683.4|685.16|683.66|685.72|684.22|684.83|683.33|0
1587658800000|2020-04-23 16:20:00|685.29|683.79|685.81|684.31|685.81|684.31|685.06|683.56|0
1587659100000|2020-04-23 16:25:00|685.8|684.3|686.16|684.66|686.18|684.68|685.53|684.03|0
1587659400000|2020-04-23 16:30:00|686.17|684.67|685.95|684.45|686.17|684.67|685.53|684.03|0
1587659700000|2020-04-23 16:35:00|685.94|684.44|685.97|684.47|685.99|684.49|685.33|683.83|0
1587660000000|2020-04-23 16:40:00|685.98|684.48|682.29|680.79|686.18|684.68|681.25|679.75|0
1587660300000|2020-04-23 16:45:00|682.22|680.72|681.26|679.76|682.93|681.43|678.01|676.51|0
1587660600000|2020-04-23 16:50:00|681.12|679.62|679.8|678.3|681.13|679.63|678.02|676.52|0
1587660900000|2020-04-23 16:55:00|679.81|678.31|680.46|678.96|680.98|679.48|679.7|678.2|0
1587661200000|2020-04-23 17:00:00|680.32|678.82|681.98|680.48|682.1|680.6|680.31|678.81|0
1587661500000|2020-04-23 17:05:00|681.99|680.49|681.64|680.14|682.19|680.69|681.06|679.56|0
1587661800000|2020-04-23 17:10:00|681.67|680.17|682.92|681.42|683.13|681.63|681.58|680.08|0
1587662100000|2020-04-23 17:15:00|682.93|681.43|680.97|679.47|683.14|681.64|680.97|679.47|0
1587662400000|2020-04-23 17:20:00|680.96|679.46|679.27|677.77|680.99|679.49|678.97|677.47|0
1587662700000|2020-04-23 17:25:00|679.26|677.76|679.14|677.64|679.3|677.8|677.99|676.49|0
1587663000000|2020-04-23 17:30:00|679.15|677.65|680.47|678.97|680.47|678.97|678.9|677.4|0
1587663300000|2020-04-23 17:35:00|680.48|678.98|679.18|677.68|680.51|679.01|679.18|677.68|0
1587663600000|2020-04-23 17:40:00|679.17|677.67|677.83|676.33|679.62|678.12|677.81|676.31|0
1587663900000|2020-04-23 17:45:00|677.84|676.34|677.35|675.85|678.95|677.45|677.24|675.74|0
1587664200000|2020-04-23 17:50:00|677.36|675.86|676.83|675.33|677.58|676.08|676.48|674.98|0
1587664500000|2020-04-23 17:55:00|676.7|675.2|677.46|675.96|677.73|676.23|676.08|674.58|0
1587664800000|2020-04-23 18:00:00|677.45|675.95|678.03|676.53|678.18|676.68|677.23|675.73|0
1587665100000|2020-04-23 18:05:00|678.01|676.51|677.1|675.6|678.44|676.94|677.1|675.6|0
1587665400000|2020-04-23 18:10:00|677.09|675.59|677.59|676.09|677.8|676.3|676.38|674.88|0
1587665700000|2020-04-23 18:15:00|677.58|676.08|678.29|676.79|678.65|677.15|677.55|676.05|0
1587666000000|2020-04-23 18:20:00|678.3|676.8|679.02|677.52|679.02|677.52|678.21|676.71|0
1587666300000|2020-04-23 18:25:00|679.03|677.53|678.89|677.39|679.47|677.97|678.78|677.28|0
1587666600000|2020-04-23 18:30:00|679.03|677.53|679.81|678.31|680.27|678.77|678.99|677.49|0
1587666900000|2020-04-23 18:35:00|679.82|678.32|679.17|677.67|680.06|678.56|679.12|677.62|0
1587667200000|2020-04-23 18:40:00|679.18|677.68|679.84|678.34|680.27|678.77|679.18|677.68|0
1587667500000|2020-04-23 18:45:00|679.85|678.35|679.29|677.79|680.07|678.57|679.18|677.68|0
1587667800000|2020-04-23 18:50:00|679.26|677.76|680.16|678.66|680.35|678.85|679.19|677.69|0
1587668100000|2020-04-23 18:55:00|680.15|678.65|680.41|678.91|680.66|679.16|680.15|678.65|0
1587668400000|2020-04-23 19:00:00|680.42|678.92|680.13|678.63|680.44|678.94|679.94|678.44|0
1587668700000|2020-04-23 19:05:00|679.99|678.49|679.1|677.6|680.04|678.54|679.09|677.59|0
1587669000000|2020-04-23 19:10:00|679.09|677.59|678.12|676.62|679.09|677.59|677.87|676.37|0
1587669300000|2020-04-23 19:15:00|678.11|676.61|677.39|675.89|678.34|676.84|677.37|675.87|0
1587669600000|2020-04-23 19:20:00|677.38|675.88|677.8|676.3|677.83|676.33|677.1|675.6|0
1587669900000|2020-04-23 19:25:00|677.81|676.31|678|676.5|678.27|676.77|677.36|675.86|0
1587670200000|2020-04-23 19:30:00|677.99|676.49|678.33|676.83|678.74|677.24|677.11|675.61|0
1587670500000|2020-04-23 19:35:00|678.3|676.8|678.36|676.86|678.54|677.04|677.97|676.47|0
1587670800000|2020-04-23 19:40:00|678.37|676.87|677.77|676.27|678.94|677.44|677.74|676.24|0
1587671100000|2020-04-23 19:45:00|677.78|676.28|678.39|676.89|678.73|677.23|677.78|676.28|0
1587671400000|2020-04-23 19:50:00|678.32|676.82|676.87|675.37|678.53|677.03|676.27|674.77|0
1587671700000|2020-04-23 19:55:00|676.86|675.36|676.8|675.3|677.74|676.24|676.24|674.74|0
1587672000000|2020-04-23 20:00:00|676.64|675.14|676.56|675.06|677.06|675.56|676.23|674.73|0
1587672300000|2020-04-23 20:05:00|676.55|675.05|676.06|674.56|676.67|675.17|675.93|674.43|0
1587672600000|2020-04-23 20:10:00|676.07|674.57|675.73|674.23|676.4|674.9|675.31|673.81|0
1587672900000|2020-04-23 20:15:00|675.75|674.25|675.81|674.31|675.81|674.31|675.61|674.11|0
1587673200000|2020-04-23 20:20:00|675.82|674.32|675.9|674.4|675.95|674.45|675.81|674.31|0
1587673500000|2020-04-23 20:25:00|675.91|674.41|676.02|674.52|676.24|674.74|675.88|674.38|0
1587673800000|2020-04-23 20:30:00|676.04|674.54|675.51|674.01|676.04|674.54|675.31|673.81|0
1587674100000|2020-04-23 20:35:00|675.52|674.02|675.57|674.07|675.77|674.27|675.51|674.01|0
1587674400000|2020-04-23 20:40:00|675.58|674.08|676.41|674.91|676.46|674.96|675.57|674.07|0
1587674700000|2020-04-23 20:45:00|676.42|674.92|676.65|675.15|676.81|675.31|676.42|674.92|0
1587675000000|2020-04-23 20:50:00|676.66|675.16|676.06|674.56|676.66|675.16|676.06|674.56|0
1587675300000|2020-04-23 20:55:00|676.05|674.55|675.8|674.3|676.3|674.8|675.77|674.27|0
1587675600000|2020-04-23 21:00:00|675.76|674.26|675.78|674.28|675.8|674.3|675.65|674.15|0
1587675900000|2020-04-23 21:05:00|675.82|674.32|675.71|674.21|675.83|674.33|675.67|674.17|0
1587676200000|2020-04-23 21:10:00|675.69|674.19|675.55|674.05|675.69|674.19|675.55|674.05|0
1587676500000|2020-04-23 21:15:00|675.58|674.08|675.6|674.1|675.6|674.1|675.44|673.94|0
1587676800000|2020-04-23 21:20:00|675.65|674.15|675.62|674.12|675.67|674.17|675.58|674.08|0
1587677100000|2020-04-23 21:25:00|675.64|674.14|675.55|674.05|675.64|674.14|675.47|673.97|0
1587677400000|2020-04-23 21:30:00|675.51|674.01|675.51|674.01|675.56|674.06|675.51|674.01|0
1587677700000|2020-04-23 21:35:00|675.49|673.99|675.44|673.94|675.51|674.01|675.42|673.92|0
1587678000000|2020-04-23 21:40:00|675.46|673.96|675.8|674.3|675.89|674.39|675.46|673.96|0
1587678300000|2020-04-23 21:45:00|675.85|674.35|675.78|674.28|675.85|674.35|675.71|674.21|0
1587678600000|2020-04-23 21:50:00|675.8|674.3|675.71|674.21|675.82|674.32|675.71|674.21|0
1587678900000|2020-04-23 21:55:00|675.69|674.19|675.64|674.14|675.73|674.23|675.6|674.1|0
1587679200000|2020-04-23 22:00:00|675.46|673.96|675.92|674.42|676.13|674.63|674.3|672.8|0
1587679500000|2020-04-23 22:05:00|675.93|674.43|675.69|674.19|675.96|674.46|674.86|673.36|0
1587679800000|2020-04-23 22:10:00|675.78|674.28|675.69|674.19|676.15|674.65|675.61|674.11|0
1587680100000|2020-04-23 22:15:00|675.7|674.2|675.16|673.66|675.79|674.29|674.81|673.31|0
1587680400000|2020-04-23 22:20:00|675.18|673.68|675.01|673.51|675.36|673.86|674.66|673.16|0
1587680700000|2020-04-23 22:25:00|675.03|673.53|674.48|672.98|675.25|673.75|674.48|672.98|0
1587681000000|2020-04-23 22:30:00|674.51|673.01|674.83|673.33|674.94|673.44|674.28|672.78|0
1587681300000|2020-04-23 22:35:00|674.82|673.32|672.83|671.33|675.07|673.57|672.5|671|0
1587681600000|2020-04-23 22:40:00|672.84|671.34|673.55|672.05|673.58|672.08|672.31|670.81|0
1587681900000|2020-04-23 22:45:00|673.53|672.03|673.36|671.86|673.72|672.22|673.06|671.56|0
1587682200000|2020-04-23 22:50:00|673.34|671.84|673.66|672.16|673.73|672.23|673|671.5|0
1587682500000|2020-04-23 22:55:00|673.65|672.15|673.39|671.89|673.7|672.2|673.35|671.85|0
1587682800000|2020-04-23 23:00:00|673.38|671.88|673.46|671.96|673.7|672.2|673.3|671.8|0
1587683100000|2020-04-23 23:05:00|673.48|671.98|673.07|671.57|673.48|671.98|672.97|671.47|0
1587683400000|2020-04-23 23:10:00|673.08|671.58|672.57|671.07|673.26|671.76|672.57|671.07|0
1587683700000|2020-04-23 23:15:00|672.58|671.08|673.1|671.6|673.1|671.6|672.57|671.07|0
1587684000000|2020-04-23 23:20:00|673.11|671.61|673.1|671.6|673.56|672.06|673.1|671.6|0
1587684300000|2020-04-23 23:25:00|673.06|671.56|673.49|671.99|673.7|672.2|673.06|671.56|0
1587684600000|2020-04-23 23:30:00|673.5|672|673.21|671.71|673.8|672.3|673.21|671.71|0
1587684900000|2020-04-23 23:35:00|673.23|671.73|673.46|671.96|673.56|672.06|673|671.5|0
1587685200000|2020-04-23 23:40:00|673.47|671.97|672.98|671.48|673.64|672.14|672.67|671.17|0
1587685500000|2020-04-23 23:45:00|673.01|671.51|673.26|671.76|673.3|671.8|672.95|671.45|0
1587685800000|2020-04-23 23:50:00|673.27|671.77|673.36|671.86|673.66|672.16|673.21|671.71|0
1587686100000|2020-04-23 23:55:00|673.37|671.87|673.41|671.91|673.66|672.16|673.37|671.87|0
1587686400000|2020-04-24 00:00:00|673.42|671.92|673.98|672.48|674.05|672.55|673.1|671.6|0
1587686700000|2020-04-24 00:05:00|673.99|672.49|673.1|671.6|674.01|672.51|672.88|671.38|0
1587687000000|2020-04-24 00:10:00|673.11|671.61|673.46|671.96|673.46|671.96|672.01|670.51|0
1587687300000|2020-04-24 00:15:00|673.45|671.95|673.15|671.65|673.95|672.45|672.71|671.21|0
1587687600000|2020-04-24 00:20:00|673.18|671.68|672.93|671.43|673.38|671.88|672.72|671.22|0
1587687900000|2020-04-24 00:25:00|672.94|671.44|672.51|671.01|673.05|671.55|672.3|670.8|0
1587688200000|2020-04-24 00:30:00|672.5|671|671.63|670.13|672.97|671.47|671.58|670.08|0
1587688500000|2020-04-24 00:35:00|671.64|670.14|671.46|669.96|672.08|670.58|671.45|669.95|0
1587688800000|2020-04-24 00:40:00|671.47|669.97|672.08|670.58|672.11|670.61|671.45|669.95|0
1587689100000|2020-04-24 00:45:00|672.05|670.55|671.49|669.99|672.35|670.85|671.48|669.98|0
1587689400000|2020-04-24 00:50:00|671.5|670|671.04|669.54|671.94|670.44|670.81|669.31|0
1587689700000|2020-04-24 00:55:00|671.05|669.55|671.5|670|671.52|670.02|671.05|669.55|0
1587690000000|2020-04-24 01:00:00|671.51|670.01|671.97|670.47|672.37|670.87|671.51|670.01|0
1587690300000|2020-04-24 01:05:00|672|670.5|671.98|670.48|672.17|670.67|671.53|670.03|0
1587690600000|2020-04-24 01:10:00|671.99|670.49|671.87|670.37|672.29|670.79|671.74|670.24|0
1587690900000|2020-04-24 01:15:00|671.88|670.38|671.21|669.71|671.88|670.38|670.87|669.37|0
1587691200000|2020-04-24 01:20:00|671.2|669.7|670.82|669.32|671.32|669.82|670.49|668.99|0
1587691500000|2020-04-24 01:25:00|670.83|669.33|671.02|669.52|671.05|669.55|670.39|668.89|0
1587691800000|2020-04-24 01:30:00|671.03|669.53|671.44|669.94|671.45|669.95|670.55|669.05|0
1587692100000|2020-04-24 01:35:00|671.43|669.93|672.08|670.58|672.31|670.81|671.22|669.72|0
1587692400000|2020-04-24 01:40:00|672.09|670.59|672.29|670.79|672.31|670.81|671.67|670.17|0
1587692700000|2020-04-24 01:45:00|672.28|670.78|672.27|670.77|672.3|670.8|671.83|670.33|0
1587693000000|2020-04-24 01:50:00|672.28|670.78|671.83|670.33|672.5|671|671.62|670.12|0
1587693300000|2020-04-24 01:55:00|671.84|670.34|671.21|669.71|672.05|670.55|671.21|669.71|0
1587693600000|2020-04-24 02:00:00|671.2|669.7|671.92|670.42|672.15|670.65|670.89|669.39|0
1587693900000|2020-04-24 02:05:00|671.93|670.43|671.31|669.81|672.35|670.85|671.31|669.81|0
1587694200000|2020-04-24 02:10:00|671.3|669.8|671.87|670.37|671.87|670.37|670.89|669.39|0
1587694500000|2020-04-24 02:15:00|671.84|670.34|671.75|670.25|671.98|670.48|671.54|670.04|0
1587694800000|2020-04-24 02:20:00|671.76|670.26|671.75|670.25|671.76|670.26|671.33|669.83|0
1587695100000|2020-04-24 02:25:00|671.74|670.24|671.41|669.91|671.77|670.27|671.3|669.8|0
1587695400000|2020-04-24 02:30:00|671.38|669.88|672.19|670.69|672.19|670.69|671.29|669.79|0
1587695700000|2020-04-24 02:35:00|672.17|670.67|672.19|670.69|672.6|671.1|671.96|670.46|0
1587696000000|2020-04-24 02:40:00|672.2|670.7|672.97|671.47|673.07|671.57|672.2|670.7|0
1587696300000|2020-04-24 02:45:00|672.96|671.46|672.85|671.35|673.04|671.54|672.42|670.92|0
1587696600000|2020-04-24 02:50:00|672.84|671.34|671.58|670.08|672.96|671.46|671.47|669.97|0
1587696900000|2020-04-24 02:55:00|671.59|670.09|672.4|670.9|672.63|671.13|671.59|670.09|0
1587697200000|2020-04-24 03:00:00|672.39|670.89|672.15|670.65|672.84|671.34|672.14|670.64|0
1587697500000|2020-04-24 03:05:00|672.14|670.64|672.47|670.97|672.48|670.98|672.04|670.54|0
1587697800000|2020-04-24 03:10:00|672.48|670.98|672.18|670.68|672.49|670.99|671.95|670.45|0
1587698100000|2020-04-24 03:15:00|672.15|670.65|672.03|670.53|672.27|670.77|671.6|670.1|0
1587698400000|2020-04-24 03:20:00|672.04|670.54|671.92|670.42|672.24|670.74|671.6|670.1|0
1587698700000|2020-04-24 03:25:00|671.91|670.41|672.03|670.53|672.04|670.54|671.81|670.31|0
1587699000000|2020-04-24 03:30:00|672.04|670.54|672.07|670.57|672.27|670.77|671.76|670.26|0
1587699300000|2020-04-24 03:35:00|672.08|670.58|672.49|670.99|672.68|671.18|672.08|670.58|0
1587699600000|2020-04-24 03:40:00|672.48|670.98|671.83|670.33|672.48|670.98|671.83|670.33|0
1587699900000|2020-04-24 03:45:00|671.77|670.27|671.84|670.34|671.96|670.46|671.63|670.13|0
1587700200000|2020-04-24 03:50:00|671.83|670.33|671.86|670.36|672.07|670.57|671.63|670.13|0
1587700500000|2020-04-24 03:55:00|671.85|670.35|671.85|670.35|671.87|670.37|671.64|670.14|0
1587700800000|2020-04-24 04:00:00|671.79|670.29|672.2|670.7|672.33|670.83|671.66|670.16|0
1587701100000|2020-04-24 04:05:00|672.17|670.67|672.34|670.84|672.35|670.85|672.09|670.59|0
1587701400000|2020-04-24 04:10:00|672.33|670.83|672.32|670.82|672.34|670.84|672.11|670.61|0
1587701700000|2020-04-24 04:15:00|672.29|670.79|672.31|670.81|672.33|670.83|672.1|670.6|0
1587702000000|2020-04-24 04:20:00|672.32|670.82|672.5|671|672.52|671.02|672.08|670.58|0
1587702300000|2020-04-24 04:25:00|672.49|670.99|672.51|671.01|672.51|671.01|672.28|670.78|0
1587702600000|2020-04-24 04:30:00|672.5|671|672.49|670.99|672.53|671.03|672.27|670.77|0
1587702900000|2020-04-24 04:35:00|672.5|671|672.26|670.76|672.5|671|672.25|670.75|0
1587703200000|2020-04-24 04:40:00|672.29|670.79|671.8|670.3|672.47|670.97|671.77|670.27|0
1587703500000|2020-04-24 04:45:00|671.79|670.29|672.41|670.91|672.41|670.91|671.67|670.17|0
1587703800000|2020-04-24 04:50:00|672.44|670.94|672.24|670.74|672.46|670.96|672.22|670.72|0
1587704100000|2020-04-24 04:55:00|672.23|670.73|672.04|670.54|672.26|670.76|672.03|670.53|0
1587704400000|2020-04-24 05:00:00|672.03|670.53|671.21|669.71|672.04|670.54|671.16|669.66|0
1587704700000|2020-04-24 05:05:00|671.2|669.7|669.91|668.41|671.21|669.71|669.66|668.16|0
1587705000000|2020-04-24 05:10:00|669.9|668.4|670.69|669.19|670.99|669.49|669.9|668.4|0
1587705300000|2020-04-24 05:15:00|670.66|669.16|672.23|670.73|672.23|670.73|670.59|669.09|0
1587705600000|2020-04-24 05:20:00|672.24|670.74|672.42|670.92|672.83|671.33|672.12|670.62|0
1587705900000|2020-04-24 05:25:00|672.39|670.89|673.06|671.56|673.07|671.57|672.19|670.69|0
1587706200000|2020-04-24 05:30:00|673.07|671.57|673.06|671.56|673.5|672|673.04|671.54|0
1587706500000|2020-04-24 05:35:00|673.05|671.55|673.7|672.2|673.92|672.42|673.04|671.54|0
1587706800000|2020-04-24 05:40:00|673.69|672.19|674.33|672.83|674.44|672.94|673.67|672.17|0
1587707100000|2020-04-24 05:45:00|674.32|672.82|673.87|672.37|674.55|673.05|673.66|672.16|0
1587707400000|2020-04-24 05:50:00|673.86|672.36|674.18|672.68|674.32|672.82|673.65|672.15|0
1587707700000|2020-04-24 05:55:00|674.15|672.65|673.99|672.49|674.15|672.65|673.61|672.11|0
1587708000000|2020-04-24 06:00:00|673.93|672.43|673.18|671.68|673.93|672.43|672.65|671.15|0
1587708300000|2020-04-24 06:05:00|673.19|671.69|672.94|671.44|673.2|671.7|672.15|670.65|0
1587708600000|2020-04-24 06:10:00|672.81|671.31|674.41|672.91|674.48|672.98|672.37|670.87|0
1587708900000|2020-04-24 06:15:00|674.27|672.77|675.56|674.06|675.79|674.29|674.27|672.77|0
1587709200000|2020-04-24 06:20:00|675.58|674.08|675.53|674.03|676.01|674.51|675.13|673.63|0
1587709500000|2020-04-24 06:25:00|675.47|673.97|674.3|672.8|675.57|674.07|674.3|672.8|0
1587709800000|2020-04-24 06:30:00|674.24|672.74|674.32|672.82|674.73|673.23|673.87|672.37|0
1587710100000|2020-04-24 06:35:00|674.38|672.88|675.14|673.64|675.16|673.66|674.28|672.78|0
1587710400000|2020-04-24 06:40:00|675.13|673.63|675.37|673.87|675.38|673.88|674.5|673|0
1587710700000|2020-04-24 06:45:00|675.43|673.93|675.56|674.06|676.01|674.51|675.35|673.85|0
1587711000000|2020-04-24 06:50:00|675.57|674.07|676.51|675.01|677.24|675.74|675.55|674.05|0
1587711300000|2020-04-24 06:55:00|676.52|675.02|677.17|675.67|677.17|675.67|676.28|674.78|0
1587711600000|2020-04-24 07:00:00|677.16|675.66|677.01|675.51|677.17|675.67|673.76|672.26|13
1587711900000|2020-04-24 07:05:00|676.99|675.49|680.38|678.38|681.28|679.48|676.99|675.49|140
1587712200000|2020-04-24 07:10:00|679.48|678.48|680.38|678.68|680.88|679.78|678.98|678.38|177
1587712500000|2020-04-24 07:15:00|679.98|678.58|679.38|678.28|680.38|678.78|677.98|677.08|88
1587712800000|2020-04-24 07:20:00|679.28|677.98|676.98|676.38|679.28|678.48|676.98|676.18|28
1587713100000|2020-04-24 07:25:00|677.78|676.48|676.08|675.18|678.58|676.88|676.08|674.88|44
1587713400000|2020-04-24 07:30:00|675.98|675.28|676.08|675.38|676.08|675.38|675.48|673.88|26
1587713700000|2020-04-24 07:35:00|675.98|675.58|676.98|675.48|677.18|675.68|675.98|675.38|3
1587714000000|2020-04-24 07:40:00|676.89|675.39|676.29|674.79|677.19|675.49|675.69|674.79|23
1587714300000|2020-04-24 07:45:00|676.39|674.89|676.59|675.09|677.99|676.39|676.19|674.89|6
1587714600000|2020-04-24 07:50:00|676.49|675.19|676.59|675.09|676.69|675.89|675.99|675.09|2
1587714900000|2020-04-24 07:55:00|676.69|675.29|676.39|675.39|676.69|675.39|676.19|675.29|3
1587715200000|2020-04-24 08:00:00|676.49|675.29|675.49|674.49|676.69|675.29|675.29|674.49|76
1587715500000|2020-04-24 08:05:00|675.39|674.69|675.69|674.69|675.69|674.69|675.29|674.69|5
1587715800000|2020-04-24 08:10:00|676.19|674.79|676.39|675.49|676.79|675.49|675.69|674.29|37
1587716100000|2020-04-24 08:15:00|676.49|675.59|676.49|674.29|676.79|675.69|676.09|674.29|200
1587716400000|2020-04-24 08:20:00|676.29||674.89||676.69||674.89||27
1587716700000|2020-04-24 08:25:00|674.99|673.39|674.69|673.09|675.19|673.99|674.39|672.89|36
1587717000000|2020-04-24 08:30:00|674.59|673.39|674.09|672.89|674.79|673.39|674.09|672.89|0
1587717300000|2020-04-24 08:35:00|673.99|672.79|673.99|672.49|674.19|672.89|673.39|672.49|32
1587717600000|2020-04-24 08:40:00|674.09|672.69|673.89|672.69|674.49|673.09|673.69|672.39|9
1587717900000|2020-04-24 08:45:00|673.99|672.79|673.79|672.59|674.39|672.79|673.69|672.39|0
1587718200000|2020-04-24 08:50:00|673.89|672.49|674.29|672.79|674.49|672.99|673.39|672.39|63
1587718500000|2020-04-24 08:55:00|674.39|672.89|674.49|673.09|674.79|673.29|674.29|672.79|0
1587718800000|2020-04-24 09:00:00|674.59|673.19|676.49|674.89|676.59|674.99|674.59|673.19|0
1587719100000|2020-04-24 09:05:00|676.59|674.99|678.09|676.49|678.09|676.49|676.59|674.99|2
1587719400000|2020-04-24 09:10:00|678.19|676.59|677.99|676.39|678.79|677.69|677.89|676.39|1
1587719700000|2020-04-24 09:15:00|678.09|676.49|677.69|676.29|678.29|676.79|677.69|676.29|0
1587720000000|2020-04-24 09:20:00|677.79|676.39|678.59|676.99|678.89|677.39|677.69|676.29|64
1587720300000|2020-04-24 09:25:00|678.69|677.09|678.59|677.99|678.89|677.99|678.59|677.09|1
1587720600000|2020-04-24 09:30:00|678.29|677.19|677.99|677.09|678.29|677.19|677.99|676.89|1
1587720900000|2020-04-24 09:35:00|678.99|677.19|678.59|677.09|679.19|677.59|678.19|676.89|7
1587721200000|2020-04-24 09:40:00|678.49||678.49||678.59||678.29||0
1587721500000|2020-04-24 09:45:00|678.39|677.19|678.69|677.09|678.89|677.39|678.09|677.09|75
1587721800000|2020-04-24 09:50:00|678.59|677.19|678.89|677.59|679.29|677.79|678.59|677.09|1
1587722100000|2020-04-24 09:55:00|678.99|677.69|678.79|677.39|679.29|677.79|678.39|677.29|0
1587722400000|2020-04-24 10:00:00|678.89|677.19|678.79|677.59|679.19|677.59|678.49|677.19|0
1587722700000|2020-04-24 10:05:00|678.89|677.69|679.59|678.09|679.59|678.19|678.79|677.69|3
1587723000000|2020-04-24 10:10:00|679.49|678.19|679.19|678.19|679.49|678.19|679.09|678.19|0
1587723300000|2020-04-24 10:15:00|680.19|678.29|680.19|679.09|680.19|679.09|679.89|678.19|1
1587723600000|2020-04-24 10:20:00|680.69|679.19|679.79|678.99|680.69|679.99|679.79|678.89|11
1587723900000|2020-04-24 10:25:00|679.49|678.89|679.79|678.19|679.79|678.99|679.39|678.19|2
1587724200000|2020-04-24 10:30:00|679.69|678.29|679.49|678.49|679.79|678.59|678.79|677.99|3
1587724500000|2020-04-24 10:35:00|679.59|678.59|680.29|678.79|680.39|678.99|679.49|677.99|1
1587724800000|2020-04-24 10:40:00|680.39|678.89|680.49|679.19|680.49|679.19|680.29|678.79|0
1587725100000|2020-04-24 10:45:00||679.09||679.19||679.39||678.99|0
1587725400000|2020-04-24 10:50:00||679.29||679.29||679.59||679.09|0
1587725700000|2020-04-24 10:55:00|681.49|679.39|681.89|679.39|682.09|680.79|680.39|679.39|66
1587726000000|2020-04-24 11:00:00|681.99|679.49|682.99|681.49|683.09|681.49|681.69|679.49|39
1587726300000|2020-04-24 11:05:00|683.09|681.59|682.59|681.69|683.59|682.09|682.59|681.59|3
1587726600000|2020-04-24 11:10:00|682.49||682.79||683.09||682.49||0
1587726900000|2020-04-24 11:15:00|682.89|681.79|682.59|681.69|683.29|681.79|682.59|681.69|0
1587727200000|2020-04-24 11:20:00|682.69|680.79|681.69|680.59|682.69|680.79|681.69|680.39|17
1587727500000|2020-04-24 11:25:00|681.59|680.69|682.19|680.99|682.29|680.99|681.49|680.39|3
1587727800000|2020-04-24 11:30:00|682.29|681.29|682.09|680.99|682.49|681.59|681.89|680.99|52
1587728100000|2020-04-24 11:35:00|681.99||682.19||682.19||681.59||11
1587728400000|2020-04-24 11:40:00|682.17|680.97|681.77|680.97|682.37|680.97|681.67|680.97|9
1587728700000|2020-04-24 11:45:00|681.67|680.07|680.97|679.47|681.77|680.57|680.97|679.47|26
1587729000000|2020-04-24 11:50:00|680.87|679.37|680.47|679.07|681.07|679.47|680.37|678.87|17
1587729300000|2020-04-24 11:55:00|680.17|679.17|679.77|678.27|680.47|679.17|679.67|678.17|2
1587729600000|2020-04-24 12:00:00|679.87|678.37|680.67|679.37|680.67|679.47|679.87|678.27|1
1587729900000|2020-04-24 12:05:00|681.07|679.27|681.37|679.87|681.57|680.07|681.07|679.27|7
1587730200000|2020-04-24 12:10:00|681.27|679.77|681.87|680.37|681.87|680.37|681.07|679.67|14
1587730500000|2020-04-24 12:15:00|681.97|680.47|681.57|680.17|682.17|680.67|681.27|679.87|11
1587730800000|2020-04-24 12:20:00|681.67|680.27|681.47|679.97|681.77|680.27|681.17|679.67|3
1587731100000|2020-04-24 12:25:00|681.37|679.87|681.47|679.87|681.57|680.17|681.17|679.67|5
1587731400000|2020-04-24 12:30:00|681.57|679.97|681.17|679.77|681.87|680.47|681.17|679.37|4
1587731700000|2020-04-24 12:35:00|681.07|679.67|680.97|679.47|681.37|679.77|680.87|679.27|0
1587732000000|2020-04-24 12:40:00|680.87|679.37|680.87|679.47|681.07|679.57|680.47|679.27|1
1587732300000|2020-04-24 12:45:00|680.97|679.57|681.57|680.37|681.57|680.37|680.87|679.47|3
1587732600000|2020-04-24 12:50:00|681.67|680.47|680.87|679.37|681.67|680.57|680.87|679.37|1
1587732900000|2020-04-24 12:55:00|680.97|679.47|681.07|679.47|681.17|679.57|680.37|678.87|1
1587733200000|2020-04-24 13:00:00|681.27|679.57|681.27|679.77|681.47|679.97|680.77|679.27|0
1587733500000|2020-04-24 13:05:00|681.37|679.87|680.37|679.07|681.47|679.87|680.27|678.77|6
1587733800000|2020-04-24 13:10:00|680.27|678.97|680.37|679.37|680.47|679.57|679.47|678.67|10
1587734100000|2020-04-24 13:15:00||679.27||679.57||679.57||679.07|1
1587734400000|2020-04-24 13:20:00|680.77|680.07|680.07|678.67|680.87|680.07|680.07|678.57|21
1587734700000|2020-04-24 13:25:00|680.27|678.57|680.87|679.47|680.87|679.77|680.17|678.57|40
1587735000000|2020-04-24 13:30:00|681.47|679.57|681.47|680.17|681.67|680.27|681.17|679.57|6
1587735300000|2020-04-24 13:35:00|681.67|680.27|681.67|680.47|681.67|680.57|681.37|679.57|9
1587735600000|2020-04-24 13:40:00|681.57|680.37|680.37|679.07|681.57|680.37|680.27|678.77|0
1587735900000|2020-04-24 13:45:00|680.27|678.97|678.67|677.97|680.27|679.17|678.67|677.57|2
1587736200000|2020-04-24 13:50:00|679.37|678.07|679.17|678.37|679.57|678.67|679.17|677.97|74
1587736500000|2020-04-24 13:55:00|679.07|677.87|677.57|675.97|679.07|677.97|677.57|675.97|14
1587736800000|2020-04-24 14:00:00|677.67|675.77|677.87|676.77|677.97|676.87|676.77|675.77|163
1587737100000|2020-04-24 14:05:00|678.27|676.67|677.47|676.17|678.27|677.07|677.47|675.97|40
1587737400000|2020-04-24 14:10:00|677.64|676.34|676.54|675.04|677.74|676.44|675.94|675.04|76
1587737700000|2020-04-24 14:15:00|676.44|675.14|677.74|675.44|677.74|675.94|675.94|674.54|57
1587738000000|2020-04-24 14:20:00|677.84|675.24|676.27|674.77|677.84|675.24|676.03|674.53|0
1587738300000|2020-04-24 14:25:00|676.2|674.7|675.4|673.9|676.31|674.81|674.78|673.28|781
1587738600000|2020-04-24 14:30:00|675.41|673.91|676.31|674.81|676.44|674.94|674.94|673.44|0
1587738900000|2020-04-24 14:35:00|676.3|674.8|676.97|675.47|677.01|675.51|676.06|674.56|0
1587739200000|2020-04-24 14:40:00|676.98|675.48|676.97|675.47|677.21|675.71|676.52|675.02|0
1587739500000|2020-04-24 14:45:00|676.98|675.48|676.12|674.62|677.01|675.51|675.89|674.39|0
1587739800000|2020-04-24 14:50:00|676.14|674.64|676.08|674.58|676.56|675.06|675.89|674.39|408
1587740100000|2020-04-24 14:55:00|676.09|674.59|675.43|673.93|676.1|674.6|674.99|673.49|0
1587740400000|2020-04-24 15:00:00|675.42|673.92|674.39|672.89|675.65|674.15|674.3|672.8|0
1587740700000|2020-04-24 15:05:00|674.52|673.02|674.49|672.99|674.99|673.49|674.28|672.78|0
1587741000000|2020-04-24 15:10:00|674.5|673|673.88|672.38|674.52|673.02|673.4|671.9|0
1587741300000|2020-04-24 15:15:00|673.87|672.37|674.75|673.25|675.09|673.59|673.87|672.37|0
1587741600000|2020-04-24 15:20:00|674.81|673.31|674.81|673.31|675.02|673.52|674.57|673.07|0
1587741900000|2020-04-24 15:25:00|674.82|673.32|673.75|672.25|675.02|673.52|673.69|672.19|0
1587742200000|2020-04-24 15:30:00|673.82|672.32|673.72|672.22|675|673.5|673.06|671.56|0
1587742500000|2020-04-24 15:35:00|673.78|672.28|675.22|673.72|675.23|673.73|673.72|672.22|0
1587742800000|2020-04-24 15:40:00|675.21|673.71|674.77|673.27|675.22|673.72|674.56|673.06|0
1587743100000|2020-04-24 15:45:00|674.71|673.21|675.09|673.59|675.24|673.74|674.55|673.05|0
1587743400000|2020-04-24 15:50:00|675.1|673.6|675.23|673.73|675.49|673.99|675.05|673.55|0
1587743700000|2020-04-24 15:55:00|675.22|673.72|675.4|673.9|675.44|673.94|674.99|673.49|0
1587744000000|2020-04-24 16:00:00|675.41|673.91|675.83|674.33|675.83|674.33|674.92|673.42|0
1587744300000|2020-04-24 16:05:00|675.82|674.32|676.49|674.99|676.49|674.99|675.76|674.26|0
1587744600000|2020-04-24 16:10:00|676.48|674.98|675.85|674.35|676.48|674.98|675.84|674.34|0
1587744900000|2020-04-24 16:15:00|675.84|674.34|676.02|674.52|676.1|674.6|675.63|674.13|0
1587745200000|2020-04-24 16:20:00|675.88|674.38|675.62|674.12|676.02|674.52|675.19|673.69|0
1587745500000|2020-04-24 16:25:00|675.63|674.13|676.14|674.64|676.15|674.65|675.62|674.12|0
1587745800000|2020-04-24 16:30:00|676.15|674.65|676.3|674.8|676.35|674.85|676.11|674.61|0
1587746100000|2020-04-24 16:35:00|676.24|674.74|676.78|675.28|676.78|675.28|676.07|674.57|0
1587746400000|2020-04-24 16:40:00|676.77|675.27|677.03|675.53|677.26|675.76|676.57|675.07|0
1587746700000|2020-04-24 16:45:00|677|675.5|677.21|675.71|677.24|675.74|676.61|675.11|0
1587747000000|2020-04-24 16:50:00|677.15|675.65|676.76|675.26|677.23|675.73|676.74|675.24|0
1587747300000|2020-04-24 16:55:00|676.75|675.25|676.99|675.49|677|675.5|676.74|675.24|0
1587747600000|2020-04-24 17:00:00|676.98|675.48|676.54|675.04|676.99|675.49|676.53|675.03|0
1587747900000|2020-04-24 17:05:00|676.55|675.05|676.54|675.04|676.76|675.26|676.34|674.84|0
1587748200000|2020-04-24 17:10:00|676.55|675.05|676.51|675.01|676.55|675.05|676.09|674.59|0
1587748500000|2020-04-24 17:15:00|676.5|675|676.75|675.25|676.76|675.26|676.28|674.78|0
1587748800000|2020-04-24 17:20:00|676.74|675.24|676.55|675.05|676.76|675.26|676.51|675.01|0
1587749100000|2020-04-24 17:25:00|676.58|675.08|677.21|675.71|677.21|675.71|676.53|675.03|0
1587749400000|2020-04-24 17:30:00|677.2|675.7|676.98|675.48|677.43|675.93|676.76|675.26|0
1587749700000|2020-04-24 17:35:00|676.97|675.47|677.64|676.14|677.65|676.15|676.96|675.46|0
1587750000000|2020-04-24 17:40:00|677.65|676.15|678.34|676.84|678.35|676.85|677.64|676.14|0
1587750300000|2020-04-24 17:45:00|678.35|676.85|678.12|676.62|678.35|676.85|678.11|676.61|0
1587750600000|2020-04-24 17:50:00|678.11|676.61|678.58|677.08|678.59|677.09|678.11|676.61|0
1587750900000|2020-04-24 17:55:00|678.59|677.09|679.69|678.19|679.7|678.2|678.35|676.85|0
1587751200000|2020-04-24 18:00:00|679.68|678.18|679.51|678.01|679.9|678.4|678.83|677.33|0
1587751500000|2020-04-24 18:05:00|679.5|678|679.95|678.45|680.18|678.68|679.29|677.79|0
1587751800000|2020-04-24 18:10:00|679.96|678.46|679.93|678.43|679.96|678.46|679.53|678.03|0
1587752100000|2020-04-24 18:15:00|679.92|678.42|680.16|678.66|680.19|678.69|679.71|678.21|0
1587752400000|2020-04-24 18:20:00|680.17|678.67|679.53|678.03|680.36|678.86|679.3|677.8|0
1587752700000|2020-04-24 18:25:00|679.52|678.02|679.33|677.83|679.53|678.03|678.89|677.39|0
1587753000000|2020-04-24 18:30:00|679.32|677.82|679.14|677.64|679.54|678.04|679.1|677.6|0
1587753300000|2020-04-24 18:35:00|679.13|677.63|679.89|678.39|679.89|678.39|679.13|677.63|0
1587753600000|2020-04-24 18:40:00|679.87|678.37|680.05|678.55|680.12|678.62|679.65|678.15|0
1587753900000|2020-04-24 18:45:00|680.07|678.57|680.7|679.2|680.72|679.22|680.07|678.57|0
1587754200000|2020-04-24 18:50:00|680.71|679.21|680.04|678.54|680.9|679.4|680.01|678.51|0
1587754500000|2020-04-24 18:55:00|680.03|678.53|680.27|678.77|680.49|678.99|680.03|678.53|0
1587754800000|2020-04-24 19:00:00|680.26|678.76|679.6|678.1|680.27|678.77|679.58|678.08|0
1587755100000|2020-04-24 19:05:00|679.61|678.11|680.74|679.24|680.92|679.42|679.61|678.11|0
1587755400000|2020-04-24 19:10:00|680.73|679.23|680.28|678.78|680.97|679.47|679.83|678.33|0
1587755700000|2020-04-24 19:15:00|680.29|678.79|680.14|678.64|680.36|678.86|679.83|678.33|0
1587756000000|2020-04-24 19:20:00|680.13|678.63|681.01|679.51|681.01|679.51|679.89|678.39|0
1587756300000|2020-04-24 19:25:00|681|679.5|681.05|679.55|681.25|679.75|680.55|679.05|0
1587756600000|2020-04-24 19:30:00|681.08|679.58|681.46|679.96|681.47|679.97|680.85|679.35|0
1587756900000|2020-04-24 19:35:00|681.47|679.97|681.7|680.2|681.72|680.22|681.21|679.71|0
1587757200000|2020-04-24 19:40:00|681.71|680.21|682.77|681.27|683.19|681.69|681.71|680.21|0
1587757500000|2020-04-24 19:45:00|682.76|681.26|682.57|681.07|682.82|681.32|682.12|680.62|0
1587757800000|2020-04-24 19:50:00|682.54|681.04|681.83|680.33|682.64|681.14|681.13|679.63|0
1587758100000|2020-04-24 19:55:00|681.82|680.32|681.72|680.22|681.86|680.36|680.73|679.23|0
1587758400000|2020-04-24 20:00:00|681.68|680.18|681.71|680.21|682.5|681|681.09|679.59|0
1587758700000|2020-04-24 20:05:00|681.72|680.22|682.25|680.75|682.49|680.99|681.57|680.07|0
1587759000000|2020-04-24 20:10:00|682.29|680.79|682.26|680.76|682.34|680.84|682.02|680.52|0
1587759300000|2020-04-24 20:15:00|682.29|680.79|682.22|680.72|682.31|680.81|682.15|680.65|0
1587759600000|2020-04-24 20:20:00|682.17|680.67|682.2|680.7|682.24|680.74|682.15|680.65|0
1587759900000|2020-04-24 20:25:00|682.17|680.67|682.11|680.61|682.19|680.69|682.04|680.54|0
1587760200000|2020-04-24 20:30:00|682.09|680.59|682.21|680.71|682.27|680.77|681.84|680.34|0
1587760500000|2020-04-24 20:35:00|682.22|680.72|682.21|680.71|682.32|680.82|682.08|680.58|0
1587760800000|2020-04-24 20:40:00|682.2|680.7|682.12|680.62|682.28|680.78|682.02|680.52|0
1587761100000|2020-04-24 20:45:00|682.11|680.61|682.12|680.62|682.17|680.67|682.02|680.52|0
1587761400000|2020-04-24 20:50:00|682.11|680.61|682.12|680.62|682.17|680.67|681.97|680.47|0
1587761700000|2020-04-24 20:55:00|682.11|680.61|681.97|680.47|682.28|680.78|681.87|680.37|0
1587762000000|2020-04-24 21:00:00|682.04|680.54|682.04|680.54|682.04|680.54|682.04|680.54|0
1587938400000|2020-04-26 22:00:00|683.76|682.26|683.59|682.09|684.75|683.25|683.39|681.89|0
1587938700000|2020-04-26 22:05:00|683.63|682.13|680.99|679.49|683.68|682.18|680.83|679.33|0
1587939000000|2020-04-26 22:10:00|680.9|679.4|681.63|680.13|681.63|680.13|680.54|679.04|0
1587939300000|2020-04-26 22:15:00|681.62|680.12|681.38|679.88|681.63|680.13|681.25|679.75|0
1587939600000|2020-04-26 22:20:00|681.36|679.86|681.34|679.84|681.45|679.95|681.25|679.75|0
1587939900000|2020-04-26 22:25:00|681.35|679.85|680.93|679.43|681.45|679.95|680.49|678.99|0
1587940200000|2020-04-26 22:30:00|680.91|679.41|679.96|678.46|681.03|679.53|679.55|678.05|0
1587940500000|2020-04-26 22:35:00|679.95|678.45|679.55|678.05|680.05|678.55|679.13|677.63|0
1587940800000|2020-04-26 22:40:00|679.57|678.07|679.61|678.11|680.03|678.53|679.57|678.07|0
1587941100000|2020-04-26 22:45:00|679.59|678.09|679.96|678.46|680.05|678.55|679.57|678.07|0
1587941400000|2020-04-26 22:50:00|679.97|678.47|679.9|678.4|680.65|679.15|679.7|678.2|0
1587941700000|2020-04-26 22:55:00|679.91|678.41|679.57|678.07|680.05|678.55|679.33|677.83|0
1587942000000|2020-04-26 23:00:00|679.6|678.1|680.34|678.84|680.4|678.9|679.6|678.1|0
1587942300000|2020-04-26 23:05:00|680.35|678.85|680.05|678.55|680.6|679.1|679.9|678.4|0
1587942600000|2020-04-26 23:10:00|680.06|678.56|680.49|678.99|680.65|679.15|680.05|678.55|0
1587942900000|2020-04-26 23:15:00|680.47|678.97|680.01|678.51|680.6|679.1|679.98|678.48|0
1587943200000|2020-04-26 23:20:00|680|678.5|680.93|679.43|680.95|679.45|679.9|678.4|0
1587943500000|2020-04-26 23:25:00|680.91|679.41|681.13|679.63|681.3|679.8|680.89|679.39|0
1587943800000|2020-04-26 23:30:00|681.12|679.62|680.84|679.34|681.44|679.94|680.69|679.19|0
1587944100000|2020-04-26 23:35:00|680.85|679.35|680.21|678.71|681.04|679.54|680.12|678.62|0
1587944400000|2020-04-26 23:40:00|680.25|678.75|680.3|678.8|680.34|678.84|679.88|678.38|0
1587944700000|2020-04-26 23:45:00|680.29|678.79|680.18|678.68|680.65|679.15|679.9|678.4|0
1587945000000|2020-04-26 23:50:00|680.16|678.66|680.1|678.6|680.44|678.94|679.9|678.4|0
1587945300000|2020-04-26 23:55:00|680.11|678.61|680.3|678.8|680.4|678.9|680.05|678.55|0
1587945600000|2020-04-27 00:00:00|680.31|678.81|679.83|678.33|680.45|678.95|679.37|677.87|0
1587945900000|2020-04-27 00:05:00|679.84|678.34|680.54|679.04|680.74|679.24|679.77|678.27|0
1587946200000|2020-04-27 00:10:00|680.55|679.05|680.05|678.55|680.84|679.34|679.9|678.4|0
1587946500000|2020-04-27 00:15:00|680.04|678.54|680.71|679.21|681.16|679.66|679.96|678.46|0
1587946800000|2020-04-27 00:20:00|680.7|679.2|680.32|678.82|681.17|679.67|680.22|678.72|0
1587947100000|2020-04-27 00:25:00|680.33|678.83|681|679.5|681.22|679.72|680.33|678.83|0
1587947400000|2020-04-27 00:30:00|680.99|679.49|681.14|679.64|681.37|679.87|680.65|679.15|0
1587947700000|2020-04-27 00:35:00|681.15|679.65|680.49|678.99|681.36|679.86|680.49|678.99|0
1587948000000|2020-04-27 00:40:00|680.5|679|680.29|678.79|680.71|679.21|680.27|678.77|0
1587948300000|2020-04-27 00:45:00|680.32|678.82|681.38|679.88|681.39|679.89|680.32|678.82|0
1587948600000|2020-04-27 00:50:00|681.39|679.89|681.58|680.08|681.8|680.3|681.14|679.64|0
1587948900000|2020-04-27 00:55:00|681.59|680.09|682.29|680.79|682.51|681.01|681.41|679.91|0
1587949200000|2020-04-27 01:00:00|682.3|680.8|681.92|680.42|682.71|681.21|681.92|680.42|0
1587949500000|2020-04-27 01:05:00|681.93|680.43|681.7|680.2|682.25|680.75|681.38|679.88|0
1587949800000|2020-04-27 01:10:00|681.69|680.19|681.8|680.3|681.81|680.31|681.47|679.97|0
1587950100000|2020-04-27 01:15:00|681.81|680.31|682.11|680.61|682.87|681.37|681.58|680.08|0
1587950400000|2020-04-27 01:20:00|682.12|680.62|682.65|681.15|682.89|681.39|682.01|680.51|0
1587950700000|2020-04-27 01:25:00|682.62|681.12|682.89|681.39|682.9|681.4|682.32|680.82|0
1587951000000|2020-04-27 01:30:00|682.9|681.4|683.35|681.85|683.68|682.18|682.88|681.38|0
1587951300000|2020-04-27 01:35:00|683.38|681.88|684|682.5|684.23|682.73|683.12|681.62|0
1587951600000|2020-04-27 01:40:00|684.01|682.51|683.79|682.29|684.01|682.51|683.36|681.86|0
1587951900000|2020-04-27 01:45:00|683.8|682.3|684.63|683.13|685.06|683.56|683.78|682.28|0
1587952200000|2020-04-27 01:50:00|684.64|683.14|684.43|682.93|684.86|683.36|684.41|682.91|0
1587952500000|2020-04-27 01:55:00|684.46|682.96|684.63|683.13|685.06|683.56|684.4|682.9|0
1587952800000|2020-04-27 02:00:00|684.64|683.14|684.63|683.13|684.84|683.34|684.42|682.92|0
1587953100000|2020-04-27 02:05:00|684.64|683.14|685.72|684.22|685.73|684.23|684.42|682.92|0
1587953400000|2020-04-27 02:10:00|685.73|684.23|686.11|684.61|686.12|684.62|685.28|683.78|0
1587953700000|2020-04-27 02:15:00|686.08|684.58|685.89|684.39|686.11|684.61|685.68|684.18|0
1587954000000|2020-04-27 02:20:00|685.9|684.4|686.11|684.61|686.31|684.81|685.88|684.38|0
1587954300000|2020-04-27 02:25:00|686.1|684.6|685.78|684.28|686.11|684.61|685.67|684.17|0
1587954600000|2020-04-27 02:30:00|685.77|684.27|685.91|684.41|686.12|684.62|685.48|683.98|0
1587954900000|2020-04-27 02:35:00|685.9|684.4|686.43|684.93|686.77|685.27|685.9|684.4|0
1587955200000|2020-04-27 02:40:00|686.4|684.9|686.32|684.82|686.74|685.24|686.31|684.81|0
1587955500000|2020-04-27 02:45:00|686.31|684.81|686|684.5|686.32|684.82|685.66|684.16|0
1587955800000|2020-04-27 02:50:00|685.97|684.47|685.75|684.25|686.11|684.61|685.55|684.05|0
1587956100000|2020-04-27 02:55:00|685.76|684.26|685.66|684.16|685.76|684.26|685.35|683.85|0
1587956400000|2020-04-27 03:00:00|685.67|684.17|686.77|685.27|686.78|685.28|685.57|684.07|0
1587956700000|2020-04-27 03:05:00|686.78|685.28|687.43|685.93|687.43|685.93|686.44|684.94|0
1587957000000|2020-04-27 03:10:00|687.42|685.92|686.8|685.3|687.43|685.93|686.78|685.28|0
1587957300000|2020-04-27 03:15:00|686.81|685.31|686.55|685.05|687.24|685.74|686.54|685.04|0
1587957600000|2020-04-27 03:20:00|686.58|685.08|686.36|684.86|686.77|685.27|686.35|684.85|0
1587957900000|2020-04-27 03:25:00|686.35|684.85|686.57|685.07|686.58|685.08|686.35|684.85|0
1587958200000|2020-04-27 03:30:00|686.56|685.06|686.78|685.28|687|685.5|686.56|685.06|0
1587958500000|2020-04-27 03:35:00|686.79|685.29|686.11|684.61|686.9|685.4|686|684.5|0
1587958800000|2020-04-27 03:40:00|686.12|684.62|686.55|685.05|686.55|685.05|686.11|684.61|0
1587959100000|2020-04-27 03:45:00|686.54|685.04|686.46|684.96|686.69|685.19|686.34|684.84|0
1587959400000|2020-04-27 03:50:00|686.43|684.93|686.33|684.83|686.43|684.93|685.91|684.41|0
1587959700000|2020-04-27 03:55:00|686.32|684.82|687.04|685.54|687.05|685.55|686.12|684.62|0
1587960000000|2020-04-27 04:00:00|687.03|685.53|687.28|685.78|687.69|686.19|686.93|685.43|0
1587960300000|2020-04-27 04:05:00|687.29|685.79|687.49|685.99|687.59|686.09|687.26|685.76|0
1587960600000|2020-04-27 04:10:00|687.5|686|687.59|686.09|687.59|686.09|687.26|685.76|0
1587960900000|2020-04-27 04:15:00|687.62|686.12|687.26|685.76|687.68|686.18|687.16|685.66|0
1587961200000|2020-04-27 04:20:00|687.23|685.73|687.47|685.97|687.48|685.98|687.05|685.55|0
1587961500000|2020-04-27 04:25:00|687.45|685.95|687.59|686.09|687.68|686.18|687.15|685.65|0
1587961800000|2020-04-27 04:30:00|687.56|686.06|688.87|687.37|689.15|687.65|687.48|685.98|0
1587962100000|2020-04-27 04:35:00|688.88|687.38|689.06|687.56|689.31|687.81|688.85|687.35|0
1587962400000|2020-04-27 04:40:00|689.05|687.55|689.26|687.76|689.47|687.97|688.86|687.36|0
1587962700000|2020-04-27 04:45:00|689.25|687.75|689.91|688.41|690.45|688.95|689.25|687.75|0
1587963000000|2020-04-27 04:50:00|689.92|688.42|689.72|688.22|690.32|688.82|689.71|688.21|0
1587963300000|2020-04-27 04:55:00|689.71|688.21|689.94|688.44|690.17|688.67|689.7|688.2|0
1587963600000|2020-04-27 05:00:00|689.93|688.43|690.14|688.64|690.62|689.12|689.93|688.43|0
1587963900000|2020-04-27 05:05:00|690.15|688.65|689.64|688.14|690.15|688.65|689.3|687.8|0
1587964200000|2020-04-27 05:10:00|689.61|688.11|689.13|687.63|689.77|688.27|689.13|687.63|0
1587964500000|2020-04-27 05:15:00|689.12|687.62|688.9|687.4|689.12|687.62|688.7|687.2|0
1587964800000|2020-04-27 05:20:00|688.84|687.34|689.15|687.65|689.15|687.65|688.5|687|0
1587965100000|2020-04-27 05:25:00|689.14|687.64|689.85|688.35|690.09|688.59|688.94|687.44|0
1587965400000|2020-04-27 05:30:00|689.84|688.34|689.41|687.91|689.84|688.34|689.21|687.71|0
1587965700000|2020-04-27 05:35:00|689.42|687.92|689.39|687.89|690.03|688.53|689.37|687.87|0
1587966000000|2020-04-27 05:40:00|689.38|687.88|689.79|688.29|689.79|688.29|688.76|687.26|0
1587966300000|2020-04-27 05:45:00|689.8|688.3|690.99|689.49|691.25|689.75|689.8|688.3|0
1587966600000|2020-04-27 05:50:00|690.96|689.46|689.82|688.32|690.96|689.46|689.61|688.11|0
1587966900000|2020-04-27 05:55:00|689.83|688.33|688.99|687.49|690.04|688.54|688.99|687.49|0
1587967200000|2020-04-27 06:00:00|689|687.5|687.31|685.81|689.42|687.92|686.88|685.38|0
1587967500000|2020-04-27 06:05:00|687.3|685.8|687.05|685.55|688.38|686.88|686.85|685.35|0
1587967800000|2020-04-27 06:10:00|686.99|685.49|686.84|685.34|687.7|686.2|686.42|684.92|0
1587968100000|2020-04-27 06:15:00|686.83|685.33|687.64|686.14|687.82|686.32|686.57|685.07|0
1587968400000|2020-04-27 06:20:00|687.63|686.13|687.43|685.93|688.03|686.53|687.19|685.69|0
1587968700000|2020-04-27 06:25:00|687.42|685.92|686.54|685.04|687.86|686.36|686.54|685.04|0
1587969000000|2020-04-27 06:30:00|686.53|685.03|687.15|685.65|687.18|685.68|686.53|685.03|0
1587969300000|2020-04-27 06:35:00|687.14|685.64|686.48|684.98|687.16|685.66|686.45|684.95|0
1587969600000|2020-04-27 06:40:00|686.47|684.97|686.69|685.19|686.7|685.2|686.04|684.54|0
1587969900000|2020-04-27 06:45:00|686.7|685.2|686.27|684.77|686.91|685.41|686.24|684.74|0
1587970200000|2020-04-27 06:50:00|686.28|684.78|685.89|684.39|686.51|685.01|685.84|684.34|0
1587970500000|2020-04-27 06:55:00|685.88|684.38|686.33|684.83|686.9|685.4|685.88|684.38|0
1587970800000|2020-04-27 07:00:00|686.39|684.89|680.34|679.24|686.94|685.44|679.24|677.84|15
1587971100000|2020-04-27 07:05:00|680.84|679.34|678.84|678.04|680.84|679.44|678.34|677.54|14
1587971400000|2020-04-27 07:10:00|679.34|677.94|680.64|679.44|680.64|679.44|678.94|677.74|86
1587971700000|2020-04-27 07:15:00|681.14|679.34|679.64|679.04|682.34|680.64|679.64|679.04|73
1587972000000|2020-04-27 07:20:00|679.54|678.74|679.34|678.74|679.84|679.14|678.74|677.94|173
1587972300000|2020-04-27 07:25:00|679.44|678.84|679.54|678.84|680.84|679.34|679.34|678.74|80
1587972600000|2020-04-27 07:30:00|679.64|679.04|680.54|679.74|680.94|679.74|679.44|678.84|13
1587972900000|2020-04-27 07:35:00|680.44|679.84|680.34|679.74|681.34|680.24|680.14|679.54|12
1587973200000|2020-04-27 07:40:00|680.4|679.8|680.6|679.6|681.5|680.9|680.4|679.5|16
1587973500000|2020-04-27 07:45:00|680.5|679.5|680.5|679.8|680.9|679.9|679.9|679|35
1587973800000|2020-04-27 07:50:00|680.4|679.9|680.4|679.3|680.4|679.9|680.4|678.8|16
1587974100000|2020-04-27 07:55:00|680.5|679.4|680.4|679.1|680.5|679.8|680.4|679|31
1587974400000|2020-04-27 08:00:00|680.3|679|680.5|679.5|680.5|679.6|679.9|678.8|13
1587974700000|2020-04-27 08:05:00||679.6||679.5||679.9||679.1|117
1587975000000|2020-04-27 08:10:00|680.4|679.6|680.5|676.2|680.5|679.9|680.4|676.1|81
1587975300000|2020-04-27 08:15:00|680.4|676.1|679.6|678.8|680.5|679.1|678.5|675.4|14
1587975600000|2020-04-27 08:20:00|680.5|678.9|680.5|679.5|680.5|679.6|680.5|678.8|16
1587975900000|2020-04-27 08:25:00||679.6||679.8||679.8||679.5|2
1587976200000|2020-04-27 08:30:00|680.4|679.5|680|678.7|680.4|679.5|679.7|678.3|16
1587976500000|2020-04-27 08:35:00||678.8||678.9||679||678.7|0
1587976800000|2020-04-27 08:40:00|679.9|679|679.9|679.1|679.9|679.1|679.9|679|4
1587977100000|2020-04-27 08:45:00|679.8||679.8||680||679.8||0
1587977400000|2020-04-27 08:50:00|679.7|679.2|680.5|679.5|680.5|679.6|679.7|679.1|67
1587977700000|2020-04-27 08:55:00||679.6||679.9||679.9||679.6|104
1587978000000|2020-04-27 09:00:00|||||||||56
1587978300000|2020-04-27 09:05:00|681.2|679.8|681.9|680.4|682.1|680.6|681.2|679.8|166
1587978600000|2020-04-27 09:10:00|681.8|680.3|682.3|680.8|682.6|681.1|681.4|680.3|5
1587978900000|2020-04-27 09:15:00|682.4|680.9|682.2|680.8|682.5|681|682|680.5|0
1587979200000|2020-04-27 09:20:00|682.3|680.9|682.5|681|682.5|681.1|682.2|680.6|0
1587979500000|2020-04-27 09:25:00|682.6|681.1|682.4|681.6|682.6|681.7|682.4|681.1|1
1587979800000|2020-04-27 09:30:00||681.7||681.8||681.8||681.6|5
1587980100000|2020-04-27 09:35:00|683.3|681.9|683.2|682|683.6|682.1|683.1|681.9|15
1587980400000|2020-04-27 09:40:00|683.3||683||683.4||682.9||0
1587980700000|2020-04-27 09:45:00|682.9|681.3|682.4|681.3|683|681.4|682.4|681.3|8
1587981000000|2020-04-27 09:50:00|682.5||682.5||682.7||682.4||0
1587981300000|2020-04-27 09:55:00|682.4|681|683.4|682|683.5|682|681.8|681|4
1587981600000|2020-04-27 10:00:00|683.3|681.9|682.7|681.1|683.5|682|682.7|681.1|0
1587981900000|2020-04-27 10:05:00|682.6|681.2|682.7|681.2|682.8|681.3|682.4|680.9|7
1587982200000|2020-04-27 10:10:00|682.6|681.1|682.5|681.1|682.6|681.8|682.3|680.9|5
1587982500000|2020-04-27 10:15:00|682.4|681|682.3|680.8|682.6|681.1|682.1|680.5|4
1587982800000|2020-04-27 10:20:00|682.2|680.7|681.6|680|682.3|680.8|681.4|679.9|5
1587983100000|2020-04-27 10:25:00|681.5|679.9|681.7|680.2|681.7|680.2|681.3|679.8|5
1587983400000|2020-04-27 10:30:00|681.6|680.3|681.1|679.6|681.7|680.3|680.9|679.4|1
1587983700000|2020-04-27 10:35:00|681|679.5|680.7|679.3|681|679.6|680.7|679.3|0
1587984000000|2020-04-27 10:40:00|680.8|679.4|680.6|679.1|680.9|679.4|680.4|679|7
1587984300000|2020-04-27 10:45:00|680.7|679.2|680.9|679.5|681|679.6|680.7|679.2|2
1587984600000|2020-04-27 10:50:00|681|679.6|681.7|680.3|681.8|680.3|681|679.5|0
1587984900000|2020-04-27 10:55:00|681.8|680.4|681.2|679.7|681.9|680.5|681.2|679.7|0
1587985200000|2020-04-27 11:00:00|681.1|679.6|681.3|679.9|681.4|679.9|680.9|679.4|0
1587985500000|2020-04-27 11:05:00|681.4|679.8|681.4|680|681.4|680|681|679.6|2
1587985800000|2020-04-27 11:10:00|681.5|679.9|681.4|679.8|681.7|680.3|681.3|679.8|0
1587986100000|2020-04-27 11:15:00|681.3|679.9|680.8|679.4|681.4|679.9|680.7|679.3|0
1587986400000|2020-04-27 11:20:00|680.7|679.3|681.5|680|681.5|680.1|680.7|679.3|0
1587986700000|2020-04-27 11:25:00|681.6|680.1|681.6|680.1|681.7|680.6|681.5|680.1|12
1587987000000|2020-04-27 11:30:00|681.5|680.2|681.5|680.2|681.5|680.3|681.4|679.9|0
1587987300000|2020-04-27 11:35:00||680.3||680.6||680.7||680.3|0
1587987600000|2020-04-27 11:40:00|681.38|680.48|682.28|680.88|682.28|680.88|681.38|680.38|5
1587987900000|2020-04-27 11:45:00|682.18|680.78|681.98|680.58|682.18|680.78|681.68|680.38|15
1587988200000|2020-04-27 11:50:00|681.88|680.48|681.68|680.28|682.08|680.48|681.68|680.18|0
1587988500000|2020-04-27 11:55:00|681.78|680.38|680.78|679.48|681.78|680.78|680.78|679.48|1
1587988800000|2020-04-27 12:00:00|680.38|679.38|680.58|679.18|680.98|679.58|680.08|679.18|7
1587989100000|2020-04-27 12:05:00|680.68|679.28|681.08|679.58|681.18|679.78|680.68|679.28|0
1587989400000|2020-04-27 12:10:00|680.98|679.68|681.08|679.78|681.08|680.48|680.98|679.58|3
1587989700000|2020-04-27 12:15:00|680.98|679.88|680.98|680.18|681.08|680.28|680.98|679.88|0
1587990000000|2020-04-27 12:20:00|681.88|680.28|681.78|681.08|681.88|681.18|681.78|680.18|1
1587990300000|2020-04-27 12:25:00|681.68|680.18|681.28|679.78|681.68|680.18|681.18|679.78|3
1587990600000|2020-04-27 12:30:00|681.18|679.88|682.08|680.48|682.28|680.78|681.18|679.88|0
1587990900000|2020-04-27 12:35:00|681.98|680.58|681.38|679.98|681.98|680.58|681.38|679.88|0
1587991200000|2020-04-27 12:40:00|681.48|680.08|681.18|680.18|681.48|680.18|681.18|679.88|3
1587991500000|2020-04-27 12:45:00|680.78|680.28|681.18|679.78|681.18|680.58|680.68|679.78|5
1587991800000|2020-04-27 12:50:00|681.08|679.68|680.98|679.58|681.08|679.88|680.98|679.48|0
1587992100000|2020-04-27 12:55:00|680.88|679.48|679.98|678.98|680.88|679.58|679.98|678.68|1
1587992400000|2020-04-27 13:00:00|680.08|679.08|680.88|679.48|680.98|679.58|680.08|678.68|4
1587992700000|2020-04-27 13:05:00|680.98|679.38|680.48|679.08|680.98|679.58|680.48|679.08|2
1587993000000|2020-04-27 13:10:00|680.38|678.98|680.68|679.28|680.68|679.28|680.18|678.88|1
1587993300000|2020-04-27 13:15:00|680.58|678.48|679.78|678.68|680.58|678.78|679.68|678.38|5
1587993600000|2020-04-27 13:20:00|679.88|677.78|678.78|677.38|679.88|678.18|678.78|677.38|15
1587993900000|2020-04-27 13:25:00|678.28|677.28|678.48|677.28|678.58|677.48|677.38|676.78|117
1587994200000|2020-04-27 13:30:00|678.38|676.88|677.98|677.28|678.68|677.38|677.58|676.68|13
1587994500000|2020-04-27 13:35:00|677.88|677.08|678.38|677.08|678.58|677.18|677.18|676.38|78
1587994800000|2020-04-27 13:40:00|678.48|677.68|677.38|676.38|679.08|677.68|677.28|676.38|63
1587995100000|2020-04-27 13:45:00|677.48|676.18|677.28|676.68|677.48|676.68|676.38|675.08|21
1587995400000|2020-04-27 13:50:00|678.18|676.78|678.08|676.98|678.18|677.28|677.98|676.48|0
1587995700000|2020-04-27 13:55:00|678.88|676.88|678.78|677.68|679.08|677.68|678.68|676.68|4
1587996000000|2020-04-27 14:00:00|678.88|677.08|678.28|676.88|678.98|677.58|678.18|676.88|1
1587996300000|2020-04-27 14:05:00|678.18|676.98|678.18|676.78|678.38|676.98|677.98|676.58|2
1587996600000|2020-04-27 14:10:00|678.04|676.64|678.34|677.04|678.44|677.04|677.54|676.34|9
1587996900000|2020-04-27 14:15:00|678.44|677.14|680.18|678.68|680.64|679.74|678.14|676.74|491
1587997200000|2020-04-27 14:20:00|680.17|678.67|680.45|678.95|680.67|679.17|680.07|678.57|0
1587997500000|2020-04-27 14:25:00|680.44|678.94|680.63|679.13|680.64|679.14|679.97|678.47|338
1587997800000|2020-04-27 14:30:00|680.62|679.12|680.76|679.26|681.05|679.55|680.58|679.08|0
1587998100000|2020-04-27 14:35:00|680.75|679.25|680.07|678.57|680.75|679.25|679.91|678.41|42
1587998400000|2020-04-27 14:40:00|680.06|678.56|681.07|679.57|681.09|679.59|680.05|678.55|0
1587998700000|2020-04-27 14:45:00|681.08|679.58|681.27|679.77|681.28|679.78|680.41|678.91|0
1587999000000|2020-04-27 14:50:00|681.28|679.78|681.51|680.01|681.74|680.24|681.05|679.55|0
1587999300000|2020-04-27 14:55:00|681.52|680.02|680.79|679.29|681.52|680.02|680.76|679.26|0
1587999600000|2020-04-27 15:00:00|680.78|679.28|681.62|680.12|681.82|680.32|680.21|678.71|0
1587999900000|2020-04-27 15:05:00|681.61|680.11|682.01|680.51|682.01|680.51|681.09|679.59|0
1588000200000|2020-04-27 15:10:00|682|680.5|682.22|680.72|682.39|680.89|681.56|680.06|0
1588000500000|2020-04-27 15:15:00|682.23|680.73|682.52|681.02|682.57|681.07|681.8|680.3|0
1588000800000|2020-04-27 15:20:00|682.53|681.03|682.72|681.22|682.75|681.25|682.2|680.7|0
1588001100000|2020-04-27 15:25:00|682.73|681.23|683.55|682.05|683.63|682.13|682.72|681.22|0
1588001400000|2020-04-27 15:30:00|683.53|682.03|684.14|682.64|684.41|682.91|683.24|681.74|0
1588001700000|2020-04-27 15:35:00|684.2|682.7|684.41|682.91|684.78|683.28|683.98|682.48|0
1588002000000|2020-04-27 15:40:00|684.47|682.97|685.05|683.55|685.06|683.56|684.39|682.89|0
1588002300000|2020-04-27 15:45:00|685.04|683.54|684.83|683.33|685.06|683.56|684.62|683.12|0
1588002600000|2020-04-27 15:50:00|684.84|683.34|684.39|682.89|684.86|683.36|684.32|682.82|0
1588002900000|2020-04-27 15:55:00|684.4|682.9|684.41|682.91|684.81|683.31|684.39|682.89|0
1588003200000|2020-04-27 16:00:00|684.42|682.92|683.72|682.22|684.55|683.05|683.71|682.21|0
1588003500000|2020-04-27 16:05:00|683.73|682.23|683.74|682.24|683.96|682.46|683.59|682.09|0
1588003800000|2020-04-27 16:10:00|683.73|682.23|683.95|682.45|684.06|682.56|683.7|682.2|0
1588004100000|2020-04-27 16:15:00|683.94|682.44|684.01|682.51|684.21|682.71|683.83|682.33|0
1588004400000|2020-04-27 16:20:00|684|682.5|683.98|682.48|684.01|682.51|683.76|682.26|0
1588004700000|2020-04-27 16:25:00|683.99|682.49|683.77|682.27|683.99|682.49|683.52|682.02|0
1588005000000|2020-04-27 16:30:00|683.78|682.28|684.27|682.77|684.27|682.77|683.77|682.27|0
1588005300000|2020-04-27 16:35:00|684.28|682.78|684|682.5|684.52|683.02|683.99|682.49|0
1588005600000|2020-04-27 16:40:00|683.99|682.49|683.86|682.36|684.06|682.56|683.64|682.14|0
1588005900000|2020-04-27 16:45:00|683.85|682.35|683.84|682.34|683.85|682.35|683.4|681.9|0
1588006200000|2020-04-27 16:50:00|683.85|682.35|683.62|682.12|684.07|682.57|683.61|682.11|0
1588006500000|2020-04-27 16:55:00|683.63|682.13|683.87|682.37|684.07|682.57|683.61|682.11|0
1588006800000|2020-04-27 17:00:00|683.86|682.36|683.58|682.08|683.86|682.36|683.33|681.83|0
1588007100000|2020-04-27 17:05:00|683.59|682.09|684|682.5|684.01|682.51|683.59|682.09|0
1588007400000|2020-04-27 17:10:00|684.01|682.51|684|682.5|684.03|682.53|683.58|682.08|0
1588007700000|2020-04-27 17:15:00|683.99|682.49|683.49|681.99|684.04|682.54|683.29|681.79|0
1588008000000|2020-04-27 17:20:00|683.5|682|683.2|681.7|683.52|682.02|683.19|681.69|0
1588008300000|2020-04-27 17:25:00|683.19|681.69|683.35|681.85|683.55|682.05|683.06|681.56|0
1588008600000|2020-04-27 17:30:00|683.33|681.83|683.3|681.8|683.37|681.87|683.16|681.66|0
1588008900000|2020-04-27 17:35:00|683.31|681.81|683.91|682.41|683.91|682.41|683.05|681.55|0
1588009200000|2020-04-27 17:40:00|683.85|682.35|683.46|681.96|683.93|682.43|683.39|681.89|0
1588009500000|2020-04-27 17:45:00|683.45|681.95|683.27|681.77|683.51|682.01|683.23|681.73|0
1588009800000|2020-04-27 17:50:00|683.26|681.76|683.73|682.23|683.73|682.23|683.26|681.76|0
1588010100000|2020-04-27 17:55:00|683.75|682.25|683.73|682.23|683.97|682.47|683.71|682.21|0
1588010400000|2020-04-27 18:00:00|683.75|682.25|684.13|682.63|684.22|682.72|683.75|682.25|0
1588010700000|2020-04-27 18:05:00|684.12|682.62|684.21|682.71|684.22|682.72|683.97|682.47|0
1588011000000|2020-04-27 18:10:00|684.2|682.7|684.23|682.73|684.27|682.77|684.2|682.7|0
1588011300000|2020-04-27 18:15:00|684.24|682.74|684.44|682.94|684.46|682.96|684.21|682.71|0
1588011600000|2020-04-27 18:20:00|684.43|682.93|684.57|683.07|684.66|683.16|684.41|682.91|0
1588011900000|2020-04-27 18:25:00|684.56|683.06|684.4|682.9|684.64|683.14|684.39|682.89|0
1588012200000|2020-04-27 18:30:00|684.39|682.89|684.82|683.32|685.04|683.54|684.31|682.81|0
1588012500000|2020-04-27 18:35:00|684.83|683.33|685.24|683.74|685.24|683.74|684.66|683.16|0
1588012800000|2020-04-27 18:40:00|685.25|683.75|686.05|684.55|686.11|684.61|685.25|683.75|0
1588013100000|2020-04-27 18:45:00|686.04|684.54|686.92|685.42|686.92|685.42|686.04|684.54|0
1588013400000|2020-04-27 18:50:00|686.91|685.41|686.88|685.38|686.91|685.41|686.68|685.18|0
1588013700000|2020-04-27 18:55:00|686.89|685.39|686.86|685.36|687.09|685.59|686.64|685.14|0
1588014000000|2020-04-27 19:00:00|686.85|685.35|687.32|685.82|687.33|685.83|686.66|685.16|0
1588014300000|2020-04-27 19:05:00|687.31|685.81|686.64|685.14|687.36|685.86|686.64|685.14|0
1588014600000|2020-04-27 19:10:00|686.66|685.16|686.93|685.43|686.95|685.45|686.65|685.15|0
1588014900000|2020-04-27 19:15:00|686.94|685.44|686.94|685.44|686.96|685.46|686.7|685.2|0
1588015200000|2020-04-27 19:20:00|686.96|685.46|686.96|685.46|687.19|685.69|686.94|685.44|0
1588015500000|2020-04-27 19:25:00|686.95|685.45|686.51|685.01|686.95|685.45|686.49|684.99|0
1588015800000|2020-04-27 19:30:00|686.52|685.02|686.96|685.46|686.96|685.46|686.52|685.02|0
1588016100000|2020-04-27 19:35:00|686.97|685.47|687.37|685.87|687.61|686.11|686.97|685.47|0
1588016400000|2020-04-27 19:40:00|687.38|685.88|688.05|686.55|688.08|686.58|687.36|685.86|0
1588016700000|2020-04-27 19:45:00|688.04|686.54|687.83|686.33|688.04|686.54|687.57|686.07|0
1588017000000|2020-04-27 19:50:00|687.88|686.38|687.33|685.83|687.94|686.44|687.1|685.6|0
1588017300000|2020-04-27 19:55:00|687.34|685.84|686.31|684.81|687.34|685.84|686.24|684.74|0
1588017600000|2020-04-27 20:00:00|686.27|684.77|686.03|684.53|686.36|684.86|685.75|684.25|0
1588017900000|2020-04-27 20:05:00|686.02|684.52|685.45|683.95|686.12|684.62|685.41|683.91|0
1588018200000|2020-04-27 20:10:00|685.44|683.94|685.93|684.43|686.12|684.62|685.38|683.88|0
1588018500000|2020-04-27 20:15:00|686.19|684.69|686.24|684.74|686.24|684.74|686.07|684.57|0
1588018800000|2020-04-27 20:20:00|686.26|684.76|687.48|685.98|687.68|686.18|686.21|684.71|0
1588019100000|2020-04-27 20:25:00|687.5|686|687.5|686|687.55|686.05|687.48|685.98|0
1588019400000|2020-04-27 20:30:00|687.52|686.02|686.73|685.23|687.52|686.02|686.58|685.08|0
1588019700000|2020-04-27 20:35:00|686.72|685.22|686.78|685.28|686.93|685.43|686.69|685.19|0
1588020000000|2020-04-27 20:40:00|686.79|685.29|686.64|685.14|686.84|685.34|686.58|685.08|0
1588020300000|2020-04-27 20:45:00|686.63|685.13|686.69|685.19|686.73|685.23|686.58|685.08|0
1588020600000|2020-04-27 20:50:00|686.7|685.2|686.78|685.28|686.84|685.34|686.69|685.19|0
1588020900000|2020-04-27 20:55:00|686.77|685.27|686.57|685.07|686.93|685.43|686.55|685.05|0
1588021200000|2020-04-27 21:00:00|686.54|685.04|686.68|685.18|686.68|685.18|686.54|685.04|0
1588021800000|2020-04-27 21:10:00|686.66|685.16|686.68|685.18|686.68|685.18|686.66|685.16|0
1588022100000|2020-04-27 21:15:00|686.66|685.16|686.63|685.13|686.7|685.2|686.63|685.13|0
1588022400000|2020-04-27 21:20:00|686.64|685.14|686.66|685.16|686.68|685.18|686.63|685.13|0
1588022700000|2020-04-27 21:25:00|686.64|685.14|686.68|685.18|686.68|685.18|686.63|685.13|0
1588023000000|2020-04-27 21:30:00|686.66|685.16|686.71|685.21|686.71|685.21|686.64|685.14|0
1588023300000|2020-04-27 21:35:00|686.7|685.2|686.71|685.21|686.77|685.27|686.7|685.2|0
1588023600000|2020-04-27 21:40:00|686.73|685.23|686.59|685.09|686.73|685.23|686.54|685.04|0
1588023900000|2020-04-27 21:45:00|686.66|685.16|686.73|685.23|686.73|685.23|686.64|685.14|0
1588024200000|2020-04-27 21:50:00|686.71|685.21|686.75|685.25|686.75|685.25|686.68|685.18|0
1588024500000|2020-04-27 21:55:00|686.77|685.27|686.77|685.27|686.79|685.29|686.73|685.23|0
1588024800000|2020-04-27 22:00:00|686.58|685.08|685.71|684.21|686.61|685.11|685.45|683.95|0
1588025100000|2020-04-27 22:05:00|685.74|684.24|685.67|684.17|685.97|684.47|685.67|684.17|0
1588025400000|2020-04-27 22:10:00|685.66|684.16|685.43|683.93|685.67|684.17|685.34|683.84|0
1588025700000|2020-04-27 22:15:00|685.65|684.15|686.04|684.54|686.19|684.69|685.62|684.12|0
1588026000000|2020-04-27 22:20:00|685.99|684.49|686.27|684.77|686.29|684.79|685.99|684.49|0
1588026300000|2020-04-27 22:25:00|686.29|684.79|686.67|685.17|686.75|685.25|686.25|684.75|0
1588026600000|2020-04-27 22:30:00|686.68|685.18|686.14|684.64|686.68|685.18|686.1|684.6|0
1588026900000|2020-04-27 22:35:00|686.15|684.65|686.34|684.84|686.56|685.06|686.15|684.65|0
1588027200000|2020-04-27 22:40:00|686.35|684.85|686.3|684.8|686.44|684.94|686.1|684.6|0
1588027500000|2020-04-27 22:45:00|686.31|684.81|686.19|684.69|686.58|685.08|686.19|684.69|0
1588027800000|2020-04-27 22:50:00|686.18|684.68|686.14|684.64|686.31|684.81|685.99|684.49|0
1588028100000|2020-04-27 22:55:00|686.12|684.62|686.19|684.69|686.19|684.69|686.05|684.55|0
1588028400000|2020-04-27 23:00:00|686.18|684.68|686.71|685.21|686.92|685.42|686.05|684.55|0
1588028700000|2020-04-27 23:05:00|686.73|685.23|686.51|685.01|686.73|685.23|686.33|684.83|0
1588029000000|2020-04-27 23:10:00|686.53|685.03|686.76|685.26|686.78|685.28|686.44|684.94|0
1588029300000|2020-04-27 23:15:00|686.81|685.31|687.3|685.8|687.45|685.95|686.81|685.31|0
1588029600000|2020-04-27 23:20:00|687.28|685.78|686.86|685.36|687.28|685.78|686.86|685.36|0
1588029900000|2020-04-27 23:25:00|686.85|685.35|686.75|685.25|686.9|685.4|686.57|685.07|0
1588030200000|2020-04-27 23:30:00|686.77|685.27|686.86|685.36|686.9|685.4|686.51|685.01|0
1588030500000|2020-04-27 23:35:00|686.85|685.35|686.66|685.16|686.88|685.38|686.62|685.12|0
1588030800000|2020-04-27 23:40:00|686.67|685.17|686.71|685.21|686.71|685.21|686.51|685.01|0
1588031100000|2020-04-27 23:45:00|686.7|685.2|686.8|685.3|686.89|685.39|686.66|685.16|0
1588031400000|2020-04-27 23:50:00|686.74|685.24|686.31|684.81|686.74|685.24|686.16|684.66|0
1588031700000|2020-04-27 23:55:00|686.3|684.8|686.44|684.94|686.5|685|686.24|684.74|0
1588032000000|2020-04-28 00:00:00|686.21|684.71|685.59|684.09|686.35|684.85|685.44|683.94|0
1588032300000|2020-04-28 00:05:00|685.58|684.08|685.77|684.27|685.81|684.31|685.35|683.85|0
1588032600000|2020-04-28 00:10:00|685.76|684.26|685.84|684.34|685.98|684.48|685.22|683.72|0
1588032900000|2020-04-28 00:15:00|686.1|684.6|686.88|685.38|686.93|685.43|685.95|684.45|0
1588033200000|2020-04-28 00:20:00|686.89|685.39|686.52|685.02|686.89|685.39|686.11|684.61|0
1588033500000|2020-04-28 00:25:00|686.53|685.03|685.92|684.42|686.54|685.04|685.92|684.42|0
1588033800000|2020-04-28 00:30:00|685.94|684.44|686.33|684.83|686.35|684.85|685.3|683.8|0
1588034100000|2020-04-28 00:35:00|686.34|684.84|686.31|684.81|686.67|685.17|686.31|684.81|0
1588034400000|2020-04-28 00:40:00|686.32|684.82|687.3|685.8|687.52|686.02|686.32|684.82|0
1588034700000|2020-04-28 00:45:00|687.31|685.81|687.35|685.85|687.52|686.02|686.9|685.4|0
1588035000000|2020-04-28 00:50:00|687.29|685.79|686.98|685.48|687.4|685.9|686.77|685.27|0
1588035300000|2020-04-28 00:55:00|686.97|685.47|686.78|685.28|686.97|685.47|686.36|684.86|0
1588035600000|2020-04-28 01:00:00|686.77|685.27|685.65|684.15|686.77|685.27|685.65|684.15|0
1588035900000|2020-04-28 01:05:00|685.66|684.16|686.08|684.58|686.08|684.58|685.49|683.99|0
1588036200000|2020-04-28 01:10:00|686.07|684.57|684.93|683.43|686.29|684.79|684.7|683.2|0
1588036500000|2020-04-28 01:15:00|684.87|683.37|684.79|683.29|684.87|683.37|684.29|682.79|0
1588036800000|2020-04-28 01:20:00|684.81|683.31|684.48|682.98|684.94|683.44|684.15|682.65|0
1588037100000|2020-04-28 01:25:00|684.47|682.97|684.26|682.76|684.81|683.31|684.26|682.76|0
1588037400000|2020-04-28 01:30:00|684.27|682.77|684.2|682.7|684.38|682.88|683.8|682.3|0
1588037700000|2020-04-28 01:35:00|684.23|682.73|684.19|682.69|684.39|682.89|683.82|682.32|0
1588038000000|2020-04-28 01:40:00|684.2|682.7|684.41|682.91|684.55|683.05|683.92|682.42|0
1588038300000|2020-04-28 01:45:00|684.42|682.92|683.11|681.61|684.42|682.92|682.96|681.46|0
1588038600000|2020-04-28 01:50:00|683.12|681.62|682.67|681.17|683.74|682.24|682.65|681.15|0
1588038900000|2020-04-28 01:55:00|682.7|681.2|682.68|681.18|682.9|681.4|682.45|680.95|0
1588039200000|2020-04-28 02:00:00|682.42|680.92|682.41|680.91|682.63|681.13|681.99|680.49|0
1588039500000|2020-04-28 02:05:00|682.44|680.94|683.03|681.53|683.03|681.53|682.41|680.91|0
1588039800000|2020-04-28 02:10:00|683.04|681.54|683.04|681.54|683.25|681.75|682.82|681.32|0
1588040100000|2020-04-28 02:15:00|683.31|681.81|683.15|681.65|683.55|682.05|683.1|681.6|0
1588040400000|2020-04-28 02:20:00|683.14|681.64|683.13|681.63|683.33|681.83|682.91|681.41|0
1588040700000|2020-04-28 02:25:00|683.14|681.64|682.31|680.81|683.35|681.85|682.3|680.8|0
1588041000000|2020-04-28 02:30:00|682.3|680.8|683.19|681.69|683.35|681.85|682.3|680.8|0
1588041300000|2020-04-28 02:35:00|683.12|681.62|683.35|681.85|683.44|681.94|682.9|681.4|0
1588041600000|2020-04-28 02:40:00|683.36|681.86|683.37|681.87|683.56|682.06|683.35|681.85|0
1588041900000|2020-04-28 02:45:00|683.36|681.86|683.58|682.08|683.8|682.3|683.15|681.65|0
1588042200000|2020-04-28 02:50:00|683.57|682.07|683.56|682.06|683.78|682.28|683.55|682.05|0
1588042500000|2020-04-28 02:55:00|683.57|682.07|683.87|682.37|684.19|682.69|683.55|682.05|0
1588042800000|2020-04-28 03:00:00|683.9|682.4|683.21|681.71|684.19|682.69|683.11|681.61|0
1588043100000|2020-04-28 03:05:00|683.24|681.74|682.96|681.46|683.32|681.82|682.88|681.38|0
1588043400000|2020-04-28 03:10:00|682.93|681.43|683.39|681.89|683.5|682|682.87|681.37|0
1588043700000|2020-04-28 03:15:00|683.36|681.86|683.33|681.83|683.43|681.93|683.07|681.57|0
1588044000000|2020-04-28 03:20:00|683.36|681.86|683.29|681.79|683.52|682.02|683.07|681.57|0
1588044300000|2020-04-28 03:25:00|683.3|681.8|683.51|682.01|683.51|682.01|683.18|681.68|0
1588044600000|2020-04-28 03:30:00|683.53|682.03|683.93|682.43|683.93|682.43|683.51|682.01|0
1588044900000|2020-04-28 03:35:00|683.9|682.4|683.93|682.43|684.02|682.52|683.72|682.22|0
1588045200000|2020-04-28 03:40:00|683.92|682.42|683.72|682.22|683.93|682.43|683.4|681.9|0
1588045500000|2020-04-28 03:45:00|683.73|682.23|683.92|682.42|683.92|682.42|683.51|682.01|0
1588045800000|2020-04-28 03:50:00|683.91|682.41|683.71|682.21|683.91|682.41|683.6|682.1|0
1588046100000|2020-04-28 03:55:00|683.74|682.24|683.29|681.79|683.91|682.41|683.26|681.76|0
1588046400000|2020-04-28 04:00:00|683.3|681.8|683.38|681.88|683.49|681.99|683.28|681.78|0
1588046700000|2020-04-28 04:05:00|683.37|681.87|682.52|681.02|683.37|681.87|682.24|680.74|0
1588047000000|2020-04-28 04:10:00|682.51|681.01|682.6|681.1|682.79|681.29|682.17|680.67|0
1588047300000|2020-04-28 04:15:00|682.63|681.13|682.81|681.31|682.82|681.32|682.38|680.88|0
1588047600000|2020-04-28 04:20:00|682.82|681.32|682.62|681.12|682.82|681.32|682.59|681.09|0
1588047900000|2020-04-28 04:25:00|682.65|681.15|683.28|681.78|683.28|681.78|682.65|681.15|0
1588048200000|2020-04-28 04:30:00|683.27|681.77|683.28|681.78|683.29|681.79|683.05|681.55|0
1588048500000|2020-04-28 04:35:00|683.29|681.79|683.3|681.8|683.61|682.11|683.07|681.57|0
1588048800000|2020-04-28 04:40:00|683.29|681.79|683.28|681.78|683.62|682.12|683.27|681.77|0
1588049100000|2020-04-28 04:45:00|683.29|681.79|683.58|682.08|683.7|682.2|683.28|681.78|0
1588049400000|2020-04-28 04:50:00|683.59|682.09|683.91|682.41|683.91|682.41|683.47|681.97|0
1588049700000|2020-04-28 04:55:00|683.9|682.4|683.91|682.41|684.12|682.62|683.89|682.39|0
1588050000000|2020-04-28 05:00:00|683.92|682.42|683.92|682.42|683.93|682.43|683.48|681.98|0
1588050300000|2020-04-28 05:05:00|683.93|682.43|683.55|682.05|683.93|682.43|683.54|682.04|0
1588050600000|2020-04-28 05:10:00|683.56|682.06|683.44|681.94|684.46|682.96|683.44|681.94|0
1588050900000|2020-04-28 05:15:00|683.45|681.95|684.11|682.61|684.14|682.64|683.44|681.94|0
1588051200000|2020-04-28 05:20:00|684.12|682.62|683.97|682.47|684.16|682.66|683.7|682.2|0
1588051500000|2020-04-28 05:25:00|683.98|682.48|683.92|682.42|683.98|682.48|683.73|682.23|0
1588051800000|2020-04-28 05:30:00|683.93|682.43|683.89|682.39|683.95|682.45|683.59|682.09|0
1588052100000|2020-04-28 05:35:00|683.82|682.32|683.8|682.3|683.99|682.49|683.75|682.25|0
1588052400000|2020-04-28 05:40:00|683.81|682.31|683.49|681.99|683.82|682.32|683.38|681.88|0
1588052700000|2020-04-28 05:45:00|683.52|682.02|683.4|681.9|683.61|682.11|682.97|681.47|0
1588053000000|2020-04-28 05:50:00|683.39|681.89|683.8|682.3|683.81|682.31|683.37|681.87|0
1588053300000|2020-04-28 05:55:00|683.81|682.31|683.26|681.76|684.07|682.57|683.18|681.68|0
1588053600000|2020-04-28 06:00:00|683.39|681.89|682.97|681.47|683.39|681.89|682.71|681.21|0
1588053900000|2020-04-28 06:05:00|683|681.5|683.74|682.24|683.83|682.33|682.97|681.47|0
1588054200000|2020-04-28 06:10:00|683.81|682.31|683.84|682.34|683.84|682.34|683.59|682.09|0
1588054500000|2020-04-28 06:15:00|683.85|682.35|683.86|682.36|683.89|682.39|683.65|682.15|0
1588054800000|2020-04-28 06:20:00|683.8|682.3|683.44|681.94|683.88|682.38|683.23|681.73|0
1588055100000|2020-04-28 06:25:00|683.43|681.93|683.44|681.94|683.45|681.95|683.05|681.55|0
1588055400000|2020-04-28 06:30:00|683.43|681.93|682.79|681.29|683.44|681.94|682.78|681.28|0
1588055700000|2020-04-28 06:35:00|682.78|681.28|683.22|681.72|683.23|681.73|682.77|681.27|0
1588056000000|2020-04-28 06:40:00|683.23|681.73|683.43|681.93|683.44|681.94|682.81|681.31|0
1588056300000|2020-04-28 06:45:00|683.42|681.92|683.18|681.68|683.6|682.1|683.17|681.67|0
1588056600000|2020-04-28 06:50:00|683.19|681.69|682.99|681.49|683.32|681.82|682.78|681.28|0
1588056900000|2020-04-28 06:55:00|682.98|681.48|682.07|680.57|682.98|681.48|682.07|680.57|0
1588057200000|2020-04-28 07:00:00|682.09|680.59|680.24|678.04|683.27|681.77|679.64|677.04|29
1588057500000|2020-04-28 07:05:00|680.14|678.14|681.44|679.94|681.44|679.94|678.94|676.54|10
1588057800000|2020-04-28 07:10:00|681.94|680.04|682.34|680.84|683.24|681.64|680.24|679.24|103
1588058100000|2020-04-28 07:15:00|683.14|680.74|682.94|681.54|683.14|682.34|682.04|680.44|116
1588058400000|2020-04-28 07:20:00|682.54|681.44|681.74|680.54|682.94|681.94|681.54|680.14|110
1588058700000|2020-04-28 07:25:00|682.54|680.44|682.84|681.94|682.94|681.94|682.54|680.14|24
1588059000000|2020-04-28 07:30:00|682.74|681.84|682.44|681.04|682.94|681.84|681.94|680.34|5
1588059300000|2020-04-28 07:35:00|681.94|680.94|683.84|682.14|683.94|682.64|681.94|680.94|119
1588059600000|2020-04-28 07:40:00|684.05|682.35|685.05|683.25|685.75|684.05|684.05|682.25|19
1588059900000|2020-04-28 07:45:00|684.95|683.15|685.15|683.55|685.15|683.85|684.45|683.05|12
1588060200000|2020-04-28 07:50:00|685.25|683.65|685.65|685.05|686.15|685.55|685.25|683.55|32
1588060500000|2020-04-28 07:55:00|687.05|685.45|687.05|685.55|688.55|686.95|685.35|684.15|104
1588060800000|2020-04-28 08:00:00|687.15|685.65|687.45|685.95|687.95|687.15|685.95|685.35|91
1588061100000|2020-04-28 08:05:00|687.55|686.05|687.25|686.45|687.55|686.55|686.45|685.05|10
1588061400000|2020-04-28 08:10:00|686.95|685.75|688.55|687.15|688.95|687.25|686.95|685.55|21
1588061700000|2020-04-28 08:15:00|688.45|686.85|687.45|686.45|688.75|686.95|687.15|685.65|258
1588062000000|2020-04-28 08:20:00|687.35|686.35|688.85|687.25|688.85|687.25|687.35|686.35|31
1588062300000|2020-04-28 08:25:00|688.95|687.35|690.15|688.45|691.15|689.65|688.95|687.35|98
1588062600000|2020-04-28 08:30:00|690.05|688.35|690.15|688.55|690.35|688.75|689.85|688.25|19
1588062900000|2020-04-28 08:35:00|690.25|688.65|690.75|689.25|690.85|689.35|689.85|688.65|29
1588063200000|2020-04-28 08:40:00|690.65|689.05|689.85|688.95|690.75|689.35|689.85|688.85|5
1588063500000|2020-04-28 08:45:00|690.05|689.05|688.35|686.95|690.05|689.25|687.75|686.65|18
1588063800000|2020-04-28 08:50:00|688.25|687.05|688.45|687.75|688.45|687.85|688.05|687.05|78
1588064100000|2020-04-28 08:55:00|688.85|687.85|689.05|688.35|689.05|688.35|688.85|687.85|15
1588064400000|2020-04-28 09:00:00|688.95|687.35|688.15|687.15|689.05|687.55|688.05|687.15|6
1588064700000|2020-04-28 09:05:00|688.05|687.35|688.95|687.45|688.95|687.45|687.95|687.35|0
1588065000000|2020-04-28 09:10:00|689.25|687.55|689.15|688.05|689.35|688.15|689.15|687.55|0
1588065300000|2020-04-28 09:15:00|689.95|688.15|690.85|689.35|690.85|689.45|689.95|688.15|55
1588065600000|2020-04-28 09:20:00|690.95|689.25|692.15|690.55|692.15|690.55|690.85|689.15|28
1588065900000|2020-04-28 09:25:00|691.95|690.45|692.25|690.75|692.95|691.35|691.85|690.05|52
1588066200000|2020-04-28 09:30:00|692.35|690.65|692.55|690.95|692.65|691.15|691.85|690.25|9
1588066500000|2020-04-28 09:35:00|692.65|690.85|693.85|692.25|694.05|692.55|692.55|690.85|11
1588066800000|2020-04-28 09:40:00|693.75|692.35|694.65|693.45|694.95|694.15|693.65|692.05|90
1588067100000|2020-04-28 09:45:00|694.75|693.55|693.55|692.95|695.05|693.55|693.55|692.65|24
1588067400000|2020-04-28 09:50:00|694.55|693.05|695.45|694.75|695.55|694.75|694.15|692.55|3
1588067700000|2020-04-28 09:55:00|695.55|694.85|695.35|693.75|696.45|695.45|695.25|693.65|28
1588068000000|2020-04-28 10:00:00|695.45|693.85|693.25|691.75|695.45|693.85|692.85|691.35|19
1588068300000|2020-04-28 10:05:00|693.15|691.65|693.15|691.55|693.55|691.95|692.95|691.35|38
1588068600000|2020-04-28 10:10:00|693.25|691.65|693.05|691.55|693.95|692.35|692.95|691.45|9
1588068900000|2020-04-28 10:15:00|693.15|691.65|692.95|691.45|693.95|692.45|692.95|691.45|2
1588069200000|2020-04-28 10:20:00|692.85|691.35|693.75|692.15|693.75|692.15|692.85|691.35|3
1588069500000|2020-04-28 10:25:00|693.85|692.25|693.85|692.15|694.15|692.55|693.55|691.95|10
1588069800000|2020-04-28 10:30:00|693.75|692.25|693.45|691.95|693.95|692.25|693.25|691.85|0
1588070100000|2020-04-28 10:35:00|693.35|691.85|693.45|691.85|693.55|692.05|692.85|691.75|0
1588070400000|2020-04-28 10:40:00|693.35|691.95|694.35|692.85|695.05|692.85|693.35|691.85|238
1588070700000|2020-04-28 10:45:00|695.05|692.75|693.15|691.75|695.05|693.35|693.15|691.75|98
1588071000000|2020-04-28 10:50:00|693.05|691.35|692.25|690.65|693.15|691.35|691.85|690.25|0
1588071300000|2020-04-28 10:55:00|692.15|690.55|692.25|690.75|692.35|690.75|691.35|689.85|94
1588071600000|2020-04-28 11:00:00|692.15|690.65|692.05|690.55|692.35|690.85|691.85|690.35|0
1588071900000|2020-04-28 11:05:00|691.95|690.45|691.85|690.35|692.05|690.85|691.25|689.75|28
1588072200000|2020-04-28 11:10:00|691.75|690.25|691.55|689.85|692.25|690.75|691.35|689.75|2
1588072500000|2020-04-28 11:15:00|691.45|689.95|691.05|689.35|691.85|690.35|690.85|689.35|5
1588072800000|2020-04-28 11:20:00|690.95|689.45|689.85|688.35|691.05|689.45|689.75|688.25|20
1588073100000|2020-04-28 11:25:00|689.75|688.25|689.55|688.45|689.85|688.45|689.25|687.95|2
1588073400000|2020-04-28 11:30:00|689.65|688.55|690.65|689.65|690.65|689.65|689.65|688.45|9
1588073700000|2020-04-28 11:35:00|690.75|689.25|691.45|689.95|691.45|690.05|690.65|689.25|0
1588074000000|2020-04-28 11:40:00|691.28|689.78|690.48|689.08|692.18|690.68|690.38|689.08|97
1588074300000|2020-04-28 11:45:00|690.58|689.18|689.58|688.58|690.58|689.18|689.58|688.58|3
1588074600000|2020-04-28 11:50:00|690.08|688.48|689.58|688.18|690.08|688.58|689.48|688.18|1
1588074900000|2020-04-28 11:55:00|689.48|688.08|690.18|688.58|690.38|688.88|689.28|687.88|0
1588075200000|2020-04-28 12:00:00|690.08|688.48|690.48|688.88|690.68|689.78|689.88|688.38|5
1588075500000|2020-04-28 12:05:00|690.38|688.98|689.58|688.08|690.58|689.08|689.58|687.98|0
1588075800000|2020-04-28 12:10:00|689.48|687.98|690.08|688.48|690.18|688.68|689.38|687.88|70
1588076100000|2020-04-28 12:15:00|689.98|688.38|689.88|688.38|690.08|688.58|689.48|687.98|0
1588076400000|2020-04-28 12:20:00|689.98|688.28|690.38|688.88|691.58|690.08|689.88|688.08|89
1588076700000|2020-04-28 12:25:00|690.48|688.98|690.58|689.08|690.88|689.38|690.28|688.78|26
1588077000000|2020-04-28 12:30:00|690.68|689.18|691.08|689.58|691.38|689.88|690.58|689.08|15
1588077300000|2020-04-28 12:35:00|690.98|689.48|690.48|688.88|691.58|689.78|690.48|688.88|82
1588077600000|2020-04-28 12:40:00|690.38|688.78|690.58|689.08|690.58|689.38|690.18|688.68|0
1588077900000|2020-04-28 12:45:00|690.68|689.18|691.48|689.98|691.48|690.28|690.38|689.08|16
1588078200000|2020-04-28 12:50:00|691.58|690.08|692.38|691.78|692.68|691.88|691.48|689.98|95
1588078500000|2020-04-28 12:55:00|692.78|692.08|692.18|691.08|692.88|692.18|692.08|690.98|24
1588078800000|2020-04-28 13:00:00|692.08|691.18|691.78|691.18|692.18|691.48|691.78|690.48|6
1588079100000|2020-04-28 13:05:00|691.68|691.08|692.48|691.18|692.48|691.18|691.68|690.78|35
1588079400000|2020-04-28 13:10:00|692.38|691.28|692.38|691.78|692.48|691.88|692.28|691.18|11
1588079700000|2020-04-28 13:15:00|692.28|691.68|692.18|690.68|692.38|691.78|690.98|689.48|59
1588080000000|2020-04-28 13:20:00|692.08|690.78|692.18|691.58|692.38|691.58|691.08|690.18|17
1588080300000|2020-04-28 13:25:00|692.08|691.48|691.58|690.88|692.18|691.48|691.58|690.18|10
1588080600000|2020-04-28 13:30:00|691.48|690.78|691.28|689.18|692.08|691.18|690.28|689.18|25
1588080900000|2020-04-28 13:35:00|690.68|689.28|691.28|690.68|691.28|690.68|690.68|689.18|15
1588081200000|2020-04-28 13:40:00|691.18|690.08|691.08|690.48|691.28|690.58|690.28|689.08|16
1588081500000|2020-04-28 13:45:00|690.98|690.38|691.88|690.38|692.48|691.88|690.88|689.38|45
1588081800000|2020-04-28 13:50:00|692.08|690.48|692.38|691.48|692.38|691.78|691.98|690.48|15
1588082100000|2020-04-28 13:55:00|692.98|691.58|692.38|691.78|693.48|692.78|692.38|691.28|28
1588082400000|2020-04-28 14:00:00|691.88|690.78|691.98|690.78|691.98|691.18|691.28|690.18|22
1588082700000|2020-04-28 14:05:00|692.08|690.88|693.58|692.68|693.68|693.08|691.98|690.88|93
1588083000000|2020-04-28 14:10:00|693.55|692.65|692.65|691.35|693.55|692.75|692.05|690.45|168
1588083300000|2020-04-28 14:15:00|692.45|691.45|688.63|687.13|693.05|692.45|688.63|687.13|122
1588083600000|2020-04-28 14:20:00|688.62|687.12|687.26|685.76|688.63|687.13|687.02|685.52|0
1588083900000|2020-04-28 14:25:00|687.25|685.75|687.67|686.17|687.7|686.2|687.02|685.52|150
1588084200000|2020-04-28 14:30:00|687.73|686.23|686.81|685.31|688.08|686.58|686.59|685.09|1220
1588084500000|2020-04-28 14:35:00|686.83|685.33|687.21|685.71|687.67|686.17|686.81|685.31|0
1588084800000|2020-04-28 14:40:00|687.19|685.69|685.36|683.86|687.22|685.72|685.15|683.65|0
1588085100000|2020-04-28 14:45:00|685.37|683.87|685.42|683.92|685.58|684.08|684.74|683.24|0
1588085400000|2020-04-28 14:50:00|685.43|683.93|684.46|682.96|685.82|684.32|684.26|682.76|0
1588085700000|2020-04-28 14:55:00|684.52|683.02|683.25|681.75|684.65|683.15|682.88|681.38|500
1588086000000|2020-04-28 15:00:00|683.26|681.76|684.74|683.24|684.97|683.47|682.87|681.37|0
1588086300000|2020-04-28 15:05:00|684.73|683.23|686.2|684.7|686.22|684.72|684.1|682.6|0
1588086600000|2020-04-28 15:10:00|686.21|684.71|686.64|685.14|686.85|685.35|685.79|684.29|0
1588086900000|2020-04-28 15:15:00|686.65|685.15|685.93|684.43|686.66|685.16|684.88|683.38|0
1588087200000|2020-04-28 15:20:00|685.94|684.44|686.21|684.71|686.62|685.12|685.49|683.99|0
1588087500000|2020-04-28 15:25:00|686.22|684.72|687.08|685.58|687.12|685.62|686|684.5|0
1588087800000|2020-04-28 15:30:00|687.07|685.57|686.85|685.35|687.07|685.57|686.03|684.53|0
1588088100000|2020-04-28 15:35:00|686.91|685.41|686.04|684.54|687.21|685.71|685.82|684.32|0
1588088400000|2020-04-28 15:40:00|686.05|684.55|686.24|684.74|686.25|684.75|685.8|684.3|0
1588088700000|2020-04-28 15:45:00|686.25|684.75|685.97|684.47|686.67|685.17|685.96|684.46|0
1588089000000|2020-04-28 15:50:00|685.98|684.48|684.99|683.49|686.21|684.71|684.64|683.14|0
1588089300000|2020-04-28 15:55:00|684.98|683.48|685.1|683.6|685.14|683.64|684.7|683.2|0
1588089600000|2020-04-28 16:00:00|685.11|683.61|685.06|683.56|685.55|684.05|684.59|683.09|0
1588089900000|2020-04-28 16:05:00|685.05|683.55|685.57|684.07|685.58|684.08|685.05|683.55|0
1588090200000|2020-04-28 16:10:00|685.58|684.08|685.13|683.63|685.84|684.34|685.12|683.62|0
1588090500000|2020-04-28 16:15:00|685.14|683.64|683.34|681.84|685.14|683.64|683.08|681.58|0
1588090800000|2020-04-28 16:20:00|683.4|681.9|683.58|682.08|683.89|682.39|683.15|681.65|0
1588091100000|2020-04-28 16:25:00|683.59|682.09|683.85|682.35|684.05|682.55|683.36|681.86|0
1588091400000|2020-04-28 16:30:00|683.84|682.34|684.51|683.01|684.52|683.02|683.6|682.1|0
1588091700000|2020-04-28 16:35:00|684.5|683|684.3|682.8|684.74|683.24|684.07|682.57|0
1588092000000|2020-04-28 16:40:00|684.29|682.79|684.52|683.02|684.55|683.05|684.08|682.58|0
1588092300000|2020-04-28 16:45:00|684.5|683|684.54|683.04|684.73|683.23|683.63|682.13|0
1588092600000|2020-04-28 16:50:00|684.53|683.03|684.09|682.59|684.77|683.27|683.89|682.39|0
1588092900000|2020-04-28 16:55:00|684.03|682.53|685.05|683.55|685.37|683.87|683.89|682.39|0
1588093200000|2020-04-28 17:00:00|685.07|683.57|686.06|684.56|686.08|684.58|685.04|683.54|0
1588093500000|2020-04-28 17:05:00|686.07|684.57|685.46|683.96|686.28|684.78|685.44|683.94|0
1588093800000|2020-04-28 17:10:00|685.47|683.97|685.01|683.51|685.69|684.19|684.99|683.49|0
1588094100000|2020-04-28 17:15:00|685|683.5|684.79|683.29|685.23|683.73|684.77|683.27|0
1588094400000|2020-04-28 17:20:00|684.8|683.3|685.47|683.97|685.47|683.97|684.78|683.28|0
1588094700000|2020-04-28 17:25:00|685.46|683.96|685.28|683.78|685.72|684.22|685.04|683.54|0
1588095000000|2020-04-28 17:30:00|685.26|683.76|685.03|683.53|685.51|684.01|684.83|683.33|0
1588095300000|2020-04-28 17:35:00|685.04|683.54|684.63|683.13|685.07|683.57|684.6|683.1|0
1588095600000|2020-04-28 17:40:00|684.62|683.12|686.18|684.68|686.18|684.68|684.41|682.91|0
1588095900000|2020-04-28 17:45:00|686.17|684.67|685.96|684.46|686.2|684.7|685.94|684.44|0
1588096200000|2020-04-28 17:50:00|685.97|684.47|685.96|684.46|686.18|684.68|685.75|684.25|0
1588096500000|2020-04-28 17:55:00|685.95|684.45|685.29|683.79|685.96|684.46|685.07|683.57|0
1588096800000|2020-04-28 18:00:00|685.3|683.8|686.19|684.69|686.41|684.91|685.29|683.79|0
1588097100000|2020-04-28 18:05:00|686.18|684.68|685.99|684.49|686.19|684.69|685.73|684.23|0
1588097400000|2020-04-28 18:10:00|686|684.5|686.24|684.74|686.64|685.14|686|684.5|0
1588097700000|2020-04-28 18:15:00|686.27|684.77|686.42|684.92|686.64|685.14|686.21|684.71|0
1588098000000|2020-04-28 18:20:00|686.43|684.93|686.24|684.74|686.45|684.95|686.21|684.71|0
1588098300000|2020-04-28 18:25:00|686.25|684.75|686.23|684.73|686.68|685.18|685.99|684.49|0
1588098600000|2020-04-28 18:30:00|686.22|684.72|686.23|684.73|686.67|685.17|686.22|684.72|0
1588098900000|2020-04-28 18:35:00|686.24|684.74|685.54|684.04|686.24|684.74|685.34|683.84|0
1588099200000|2020-04-28 18:40:00|685.52|684.02|685.32|683.82|686|684.5|685.32|683.82|0
1588099500000|2020-04-28 18:45:00|685.31|683.81|685.76|684.26|685.76|684.26|685.11|683.61|0
1588099800000|2020-04-28 18:50:00|685.75|684.25|684.85|683.35|686.01|684.51|684.85|683.35|0
1588100100000|2020-04-28 18:55:00|684.86|683.36|684.69|683.19|685.09|683.59|684.42|682.92|0
1588100400000|2020-04-28 19:00:00|684.75|683.25|685.12|683.62|685.34|683.84|684.65|683.15|0
1588100700000|2020-04-28 19:05:00|685.13|683.63|685.33|683.83|685.56|684.06|685.09|683.59|0
1588101000000|2020-04-28 19:10:00|685.32|683.82|685.12|683.62|685.55|684.05|684.92|683.42|0
1588101300000|2020-04-28 19:15:00|685.11|683.61|685.34|683.84|685.36|683.86|684.89|683.39|0
1588101600000|2020-04-28 19:20:00|685.33|683.83|684.69|683.19|686.04|684.54|683.78|682.28|0
1588101900000|2020-04-28 19:25:00|684.7|683.2|685.13|683.63|685.35|683.85|684.7|683.2|0
1588102200000|2020-04-28 19:30:00|685.12|683.62|684.47|682.97|685.36|683.86|684.47|682.97|0
1588102500000|2020-04-28 19:35:00|684.48|682.98|684.72|683.22|684.72|683.22|684.02|682.52|0
1588102800000|2020-04-28 19:40:00|684.78|683.28|684.04|682.54|684.92|683.42|684.03|682.53|0
1588103100000|2020-04-28 19:45:00|684.03|682.53|682.85|681.35|684.05|682.55|682.84|681.34|0
1588103400000|2020-04-28 19:50:00|682.78|681.28|681.93|680.43|683.08|681.58|681.7|680.2|0
1588103700000|2020-04-28 19:55:00|681.92|680.42|681.96|680.46|682.79|681.29|681.66|680.16|0
1588104000000|2020-04-28 20:00:00|681.95|680.45|683.04|681.54|683.2|681.7|681.82|680.32|0
1588104300000|2020-04-28 20:05:00|682.99|681.49|683.71|682.21|684.3|682.8|682.4|680.9|0
1588104600000|2020-04-28 20:10:00|683.68|682.18|684.29|682.79|684.45|682.95|683.68|682.18|0
1588104900000|2020-04-28 20:15:00|684.28|682.78|684.14|682.64|684.32|682.82|684.1|682.6|0
1588105200000|2020-04-28 20:20:00|684.12|682.62|684.19|682.69|684.21|682.71|684.1|682.6|0
1588105500000|2020-04-28 20:25:00|684.16|682.66|684.12|682.62|684.23|682.73|684.12|682.62|0
1588105800000|2020-04-28 20:30:00|684.1|682.6|683.07|681.57|684.24|682.74|682.92|681.42|0
1588106100000|2020-04-28 20:35:00|683.08|681.58|684.04|682.54|684.04|682.54|683.07|681.57|0
1588106400000|2020-04-28 20:40:00|684.03|682.53|683.74|682.24|684.32|682.82|683.7|682.2|0
1588106700000|2020-04-28 20:45:00|683.75|682.25|683.94|682.44|684.04|682.54|683.7|682.2|0
1588107000000|2020-04-28 20:50:00|684|682.5|683.46|681.96|684|682.5|683.26|681.76|0
1588107300000|2020-04-28 20:55:00|683.47|681.97|682.97|681.47|683.55|682.05|682.92|681.42|0
1588107600000|2020-04-28 21:00:00|682.94|681.44|683.1|681.6|683.1|681.6|682.94|681.44|0
1588107900000|2020-04-28 21:05:00|683.11|681.61|683.22|681.72|683.22|681.72|683.06|681.56|0
1588108200000|2020-04-28 21:10:00|683.24|681.74|683.45|681.95|683.45|681.95|683.24|681.74|0
1588108500000|2020-04-28 21:15:00|683.43|681.93|683.38|681.88|683.5|682|683.33|681.83|0
1588108800000|2020-04-28 21:20:00|683.43|681.93|683.47|681.97|683.54|682.04|683.43|681.93|0
1588109100000|2020-04-28 21:25:00|683.48|681.98|683.43|681.93|683.5|682|683.41|681.91|0
1588109400000|2020-04-28 21:30:00|683.47|681.97|683.48|681.98|683.5|682|683.43|681.93|0
1588109700000|2020-04-28 21:35:00|683.52|682.02|683.61|682.11|683.61|682.11|683.47|681.97|0
1588110000000|2020-04-28 21:40:00|683.64|682.14|683.87|682.37|683.91|682.41|683.64|682.14|0
1588110300000|2020-04-28 21:45:00|683.91|682.41|683.87|682.37|683.92|682.42|683.82|682.32|0
1588110600000|2020-04-28 21:50:00|683.91|682.41|684.01|682.51|684.01|682.51|683.84|682.34|0
1588110900000|2020-04-28 21:55:00|683.98|682.48|684.28|682.78|684.28|682.78|683.92|682.42|0
1588111200000|2020-04-28 22:00:00|684.65|683.15|684.37|682.87|685.53|684.03|683.83|682.33|0
1588111500000|2020-04-28 22:05:00|684.39|682.89|684.65|683.15|684.82|683.32|684.23|682.73|0
1588111800000|2020-04-28 22:10:00|684.63|683.13|684.78|683.28|685.12|683.62|684.61|683.11|0
1588112100000|2020-04-28 22:15:00|684.77|683.27|684.17|682.67|684.87|683.37|684.03|682.53|0
1588112400000|2020-04-28 22:20:00|684.16|682.66|684.39|682.89|684.73|683.23|683.87|682.37|0
1588112700000|2020-04-28 22:25:00|684.4|682.9|684.8|683.3|685.03|683.53|684.4|682.9|0
1588113000000|2020-04-28 22:30:00|684.78|683.28|684|682.5|684.87|683.37|683.92|682.42|0
1588113300000|2020-04-28 22:35:00|683.98|682.48|683.85|682.35|684.24|682.74|683.7|682.2|0
1588113600000|2020-04-28 22:40:00|683.84|682.34|683.38|681.88|683.85|682.35|683.29|681.79|0
1588113900000|2020-04-28 22:45:00|683.42|681.92|683.87|682.37|683.9|682.4|683.42|681.92|0
1588114200000|2020-04-28 22:50:00|683.85|682.35|683.85|682.35|683.9|682.4|683.63|682.13|0
1588114500000|2020-04-28 22:55:00|683.86|682.36|683.94|682.44|684.15|682.65|683.81|682.31|0
1588114800000|2020-04-28 23:00:00|683.98|682.48|683.51|682.01|684|682.5|683.36|681.86|0
1588115100000|2020-04-28 23:05:00|683.53|682.03|683.87|682.37|684.09|682.59|683.27|681.77|0
1588115400000|2020-04-28 23:10:00|683.88|682.38|683.94|682.44|684.05|682.55|683.81|682.31|0
1588115700000|2020-04-28 23:15:00|683.95|682.45|684.04|682.54|684.2|682.7|683.92|682.42|0
1588116000000|2020-04-28 23:20:00|684.02|682.52|684.43|682.93|684.48|682.98|683.7|682.2|0
1588116300000|2020-04-28 23:25:00|684.44|682.94|685.06|683.56|685.32|683.82|684.35|682.85|0
1588116600000|2020-04-28 23:30:00|685.1|683.6|685.14|683.64|685.21|683.71|685.06|683.56|0
1588116900000|2020-04-28 23:35:00|685.12|683.62|685.44|683.94|685.96|684.46|685.12|683.62|0
1588117200000|2020-04-28 23:40:00|685.49|683.99|685.6|684.1|686.2|684.7|685.34|683.84|0
1588117500000|2020-04-28 23:45:00|685.61|684.11|685.7|684.2|685.88|684.38|685.38|683.88|0
1588117800000|2020-04-28 23:50:00|685.66|684.16|685.47|683.97|685.81|684.31|685.36|683.86|0
1588118100000|2020-04-28 23:55:00|685.46|683.96|685.36|683.86|685.58|684.08|685.1|683.6|0
1588118400000|2020-04-29 00:00:00|685.34|683.84|686.18|684.68|686.46|684.96|685.21|683.71|0
1588118700000|2020-04-29 00:05:00|686.16|684.66|685.42|683.92|686.39|684.89|685.35|683.85|0
1588119000000|2020-04-29 00:10:00|685.41|683.91|684.99|683.49|685.63|684.13|684.76|683.26|0
1588119300000|2020-04-29 00:15:00|685.01|683.51|685.71|684.21|685.81|684.31|684.37|682.87|0
1588119600000|2020-04-29 00:20:00|685.74|684.24|685.65|684.15|685.86|684.36|685.23|683.73|0
1588119900000|2020-04-29 00:25:00|685.59|684.09|685.47|683.97|685.87|684.37|685.03|683.53|0
1588120200000|2020-04-29 00:30:00|685.48|683.98|685.78|684.28|685.78|684.28|685.47|683.97|0
1588120500000|2020-04-29 00:35:00|685.75|684.25|685.47|683.97|685.88|684.38|685.26|683.76|0
1588120800000|2020-04-29 00:40:00|685.46|683.96|685.05|683.55|685.46|683.96|685.03|683.53|0
1588121100000|2020-04-29 00:45:00|685.04|683.54|685.35|683.85|685.68|684.18|685.03|683.53|0
1588121400000|2020-04-29 00:50:00|685.36|683.86|685.48|683.98|685.68|684.18|685.35|683.85|0
1588121700000|2020-04-29 00:55:00|685.49|683.99|685.46|683.96|685.88|684.38|685.23|683.73|0
1588122000000|2020-04-29 01:00:00|685.47|683.97|685.87|684.37|685.88|684.38|685.26|683.76|0
1588122300000|2020-04-29 01:05:00|685.88|684.38|686.86|685.36|686.97|685.47|685.88|684.38|0
1588122600000|2020-04-29 01:10:00|686.87|685.37|687.64|686.14|688.05|686.55|686.75|685.25|0
1588122900000|2020-04-29 01:15:00|687.63|686.13|687.52|686.02|688.03|686.53|687.42|685.92|0
1588123200000|2020-04-29 01:20:00|687.53|686.03|689.27|687.77|689.36|687.86|687.52|686.02|0
1588123500000|2020-04-29 01:25:00|689.26|687.76|689.18|687.68|689.69|688.19|689.16|687.66|0
1588123800000|2020-04-29 01:30:00|689.12|687.62|688.95|687.45|689.58|688.08|688.75|687.25|0
1588124100000|2020-04-29 01:35:00|688.98|687.48|690.46|688.96|690.49|688.99|688.74|687.24|0
1588124400000|2020-04-29 01:40:00|690.43|688.93|690|688.5|690.43|688.93|689.8|688.3|0
1588124700000|2020-04-29 01:45:00|690.01|688.51|689.36|687.86|690.12|688.62|689.13|687.63|0
1588125000000|2020-04-29 01:50:00|689.37|687.87|689.98|688.48|690.1|688.6|689.34|687.84|0
1588125300000|2020-04-29 01:55:00|689.99|688.49|688.82|687.32|689.99|688.49|688.71|687.21|0
1588125600000|2020-04-29 02:00:00|688.79|687.29|688.55|687.05|688.94|687.44|688.22|686.72|0
1588125900000|2020-04-29 02:05:00|688.58|687.08|689.18|687.68|689.6|688.1|688.58|687.08|0
1588126200000|2020-04-29 02:10:00|689.19|687.69|689.28|687.78|689.61|688.11|689.18|687.68|0
1588126500000|2020-04-29 02:15:00|689.25|687.75|689.25|687.75|689.36|687.86|688.29|686.79|0
1588126800000|2020-04-29 02:20:00|689.24|687.74|689.5|688|689.81|688.31|689.03|687.53|0
1588127100000|2020-04-29 02:25:00|689.53|688.03|689.82|688.32|690.02|688.52|689.53|688.03|0
1588127400000|2020-04-29 02:30:00|689.81|688.31|689.83|688.33|689.83|688.33|689.39|687.89|0
1588127700000|2020-04-29 02:35:00|689.86|688.36|689.41|687.91|690.02|688.52|689.18|687.68|0
1588128000000|2020-04-29 02:40:00|689.4|687.9|689.39|687.89|689.61|688.11|688.96|687.46|0
1588128300000|2020-04-29 02:45:00|689.33|687.83|688.97|687.47|689.33|687.83|688.96|687.46|0
1588128600000|2020-04-29 02:50:00|688.98|687.48|689.84|688.34|689.84|688.34|688.97|687.47|0
1588128900000|2020-04-29 02:55:00|689.82|688.32|690.05|688.55|690.16|688.66|689.61|688.11|0
1588129200000|2020-04-29 03:00:00|690.04|688.54|689.83|688.33|690.06|688.56|689.83|688.33|0
1588129500000|2020-04-29 03:05:00|689.82|688.32|689.2|687.7|689.82|688.32|688.98|687.48|0
1588129800000|2020-04-29 03:10:00|689.21|687.71|688.55|687.05|689.41|687.91|688.54|687.04|0
1588130100000|2020-04-29 03:15:00|688.56|687.06|688.75|687.25|688.97|687.47|688.56|687.06|0
1588130400000|2020-04-29 03:20:00|688.72|687.22|688.96|687.46|689.16|687.66|688.54|687.04|0
1588130700000|2020-04-29 03:25:00|688.98|687.48|689.2|687.7|689.21|687.71|688.77|687.27|0
1588131000000|2020-04-29 03:30:00|689.17|687.67|689.63|688.13|689.65|688.15|688.99|687.49|0
1588131300000|2020-04-29 03:35:00|689.62|688.12|689.3|687.8|689.62|688.12|689.2|687.7|0
1588131600000|2020-04-29 03:40:00|689.29|687.79|689.4|687.9|689.52|688.02|689.18|687.68|0
1588131900000|2020-04-29 03:45:00|689.39|687.89|689.7|688.2|689.81|688.31|689.38|687.88|0
1588132200000|2020-04-29 03:50:00|689.71|688.21|689.8|688.3|689.82|688.32|689.39|687.89|0
1588132500000|2020-04-29 03:55:00|689.81|688.31|689.84|688.34|690.04|688.54|689.71|688.21|0
1588132800000|2020-04-29 04:00:00|689.83|688.33|690.53|689.03|690.76|689.26|689.83|688.33|0
1588133100000|2020-04-29 04:05:00|690.54|689.04|690.77|689.27|690.97|689.47|690.33|688.83|0
1588133400000|2020-04-29 04:10:00|690.76|689.26|690.52|689.02|690.95|689.45|690.5|689|0
1588133700000|2020-04-29 04:15:00|690.53|689.03|690.51|689.01|690.75|689.25|690.51|689.01|0
1588134000000|2020-04-29 04:20:00|690.52|689.02|690.08|688.58|690.73|689.23|690.07|688.57|0
1588134300000|2020-04-29 04:25:00|690.09|688.59|690.05|688.55|690.48|688.98|689.84|688.34|0
1588134600000|2020-04-29 04:30:00|690.04|688.54|689.62|688.12|690.06|688.56|689.39|687.89|0
1588134900000|2020-04-29 04:35:00|689.63|688.13|688.98|687.48|689.82|688.32|688.98|687.48|0
1588135200000|2020-04-29 04:40:00|688.97|687.47|689.63|688.13|689.84|688.34|688.76|687.26|0
1588135500000|2020-04-29 04:45:00|689.82|688.32|690.05|688.55|690.15|688.65|689.82|688.32|0
1588135800000|2020-04-29 04:50:00|690.04|688.54|690.46|688.96|690.48|688.98|690.01|688.51|0
1588136100000|2020-04-29 04:55:00|690.4|688.9|690.69|689.19|690.91|689.41|690.26|688.76|0
1588136400000|2020-04-29 05:00:00|690.63|689.13|690.05|688.55|690.69|689.19|689.93|688.43|0
1588136700000|2020-04-29 05:05:00|690.04|688.54|689.82|688.32|690.04|688.54|689.6|688.1|0
1588137000000|2020-04-29 05:10:00|689.81|688.31|690.69|689.19|690.7|689.2|689.81|688.31|0
1588137300000|2020-04-29 05:15:00|690.68|689.18|690.87|689.37|691.07|689.57|690.48|688.98|0
1588137600000|2020-04-29 05:20:00|690.88|689.38|690.9|689.4|691.1|689.6|690.86|689.36|0
1588137900000|2020-04-29 05:25:00|690.89|689.39|689.83|688.33|691.12|689.62|689.83|688.33|0
1588138200000|2020-04-29 05:30:00|689.84|688.34|689.37|687.87|690.27|688.77|689.37|687.87|0
1588138500000|2020-04-29 05:35:00|689.38|687.88|689.01|687.51|689.61|688.11|689|687.5|0
1588138800000|2020-04-29 05:40:00|689|687.5|689.13|687.63|689.24|687.74|688.82|687.32|0
1588139100000|2020-04-29 05:45:00|689.16|687.66|689.23|687.73|689.45|687.95|688.81|687.31|0
1588139400000|2020-04-29 05:50:00|689.24|687.74|689.02|687.52|689.24|687.74|688.77|687.27|0
1588139700000|2020-04-29 05:55:00|689.05|687.55|689.69|688.19|689.71|688.21|689.02|687.52|0
1588140000000|2020-04-29 06:00:00|689.7|688.2|689.04|687.54|690.31|688.81|689.04|687.54|0
1588140300000|2020-04-29 06:05:00|689.1|687.6|688.97|687.47|689.24|687.74|688.77|687.27|0
1588140600000|2020-04-29 06:10:00|688.98|687.48|688.3|686.8|689.19|687.69|687.87|686.37|0
1588140900000|2020-04-29 06:15:00|688.29|686.79|688.3|686.8|688.3|686.8|687.88|686.38|0
1588141200000|2020-04-29 06:20:00|688.24|686.74|687.18|685.68|688.54|687.04|686.99|685.49|0
1588141500000|2020-04-29 06:25:00|687.19|685.69|686.98|685.48|687.43|685.93|686.98|685.48|0
1588141800000|2020-04-29 06:30:00|687.17|685.67|688.36|686.86|688.36|686.86|686.98|685.48|0
1588142100000|2020-04-29 06:35:00|688.37|686.87|688.05|686.55|688.6|687.1|687.95|686.45|0
1588142400000|2020-04-29 06:40:00|688.08|686.58|687.74|686.24|688.4|686.9|687.73|686.23|0
1588142700000|2020-04-29 06:45:00|687.75|686.25|688.6|687.1|688.7|687.2|687.75|686.25|0
1588143000000|2020-04-29 06:50:00|688.61|687.11|688.84|687.34|689.06|687.56|688.6|687.1|0
1588143300000|2020-04-29 06:55:00|688.78|687.28|688.41|686.91|688.84|687.34|688.22|686.72|0
1588143600000|2020-04-29 07:00:00|688.42|686.92|699.15|698.55|700.65|698.65|687.03|685.53|36
1588143900000|2020-04-29 07:05:00|699.05|698.45|699.05|697.35|701.15|698.65|698.65|696.65|125
1588144200000|2020-04-29 07:10:00|699.25|697.25|699.65|697.85|702.05|700.65|699.15|697.25|121
1588144500000|2020-04-29 07:15:00|699.55|697.75|697.45|695.55|699.85|697.95|697.25|695.55|41
1588144800000|2020-04-29 07:20:00|697.35|695.45|698.75|696.95|698.75|697.05|695.85|694.45|81
1588145100000|2020-04-29 07:25:00|698.65|696.85|698.65|696.95|698.95|697.55|697.85|696.25|0
1588145400000|2020-04-29 07:30:00|698.75|697.05|697.65|696.05|698.95|698.25|696.95|695.95|18
1588145700000|2020-04-29 07:35:00|697.75|695.95|697.35|695.95|698.15|696.65|697.15|695.95|0
1588146000000|2020-04-29 07:40:00|697.47|696.07|699.67|697.87|699.67|697.87|696.57|695.67|16
1588146300000|2020-04-29 07:45:00|699.57|697.97|700.17|698.77|700.27|698.87|699.47|697.77|6
1588146600000|2020-04-29 07:50:00|700.37|698.67|700.77|699.47|700.87|699.47|700.07|698.47|78
1588146900000|2020-04-29 07:55:00|701.27|699.37|702.37|700.87|702.37|700.97|701.27|699.37|19
1588147200000|2020-04-29 08:00:00|702.27|700.77|701.87|700.77|702.37|701.37|701.47|699.87|104
1588147500000|2020-04-29 08:05:00|701.77|700.67|702.87|701.17|703.37|702.17|701.17|700.07|69
1588147800000|2020-04-29 08:10:00|702.77|701.27|702.47|700.87|703.37|701.97|702.17|700.57|1
1588148100000|2020-04-29 08:15:00|702.57|700.97|701.17|699.47|702.77|701.17|700.77|699.27|102
1588148400000|2020-04-29 08:20:00|701.07|699.57|700.87|699.37|701.57|699.97|700.77|699.07|45
1588148700000|2020-04-29 08:25:00|700.77|699.47|700.27|698.57|701.07|699.47|699.97|698.47|21
1588149000000|2020-04-29 08:30:00|700.17|698.47|700.17|699.27|700.47|699.57|699.67|698.07|37
1588149300000|2020-04-29 08:35:00|699.87|699.37|700.57|699.17|700.87|699.37|699.77|699.07|57
1588149600000|2020-04-29 08:40:00|700.67|699.27|700.27|699.07|700.87|699.47|700.17|699.07|11
1588149900000|2020-04-29 08:45:00|700.47|699.17|700.37|699.67|700.87|699.87|699.97|699.07|36
1588150200000|2020-04-29 08:50:00|700.17|699.57|700.07|699.37|700.17|699.57|700.07|699.07|35
1588150500000|2020-04-29 08:55:00|699.97|699.47|700.67|699.07|701.07|699.57|699.87|699.07|37
1588150800000|2020-04-29 09:00:00|700.57|699.17|701.17|699.97|701.17|700.57|700.37|699.07|61
1588151100000|2020-04-29 09:05:00|701.97|700.07|701.97|700.47|702.17|700.57|701.77|699.97|37
1588151400000|2020-04-29 09:10:00|701.87|700.57|702.97|701.37|702.97|701.37|701.87|700.47|13
1588151700000|2020-04-29 09:15:00|703.07|701.47|704.27|702.77|704.47|703.17|703.07|701.47|4
1588152000000|2020-04-29 09:20:00|704.37|702.87|704.17|702.57|704.57|703.07|703.97|702.37|44
1588152300000|2020-04-29 09:25:00|704.27|702.67|703.17|702.07|704.27|702.77|703.17|701.47|12
1588152600000|2020-04-29 09:30:00|703.27|701.97|703.47|702.07|703.57|702.07|703.17|701.57|5
1588152900000|2020-04-29 09:35:00|703.57|702.17|701.67|700.67|703.67|702.17|701.57|700.07|0
1588153200000|2020-04-29 09:40:00|701.77|699.87|702.47|700.67|702.47|700.67|701.17|699.87|151
1588153500000|2020-04-29 09:45:00|702.57|700.97|701.87|700.97|702.67|700.97|701.77|700.97|7
1588153800000|2020-04-29 09:50:00|701.77|701.07|701.77|700.67|701.87|701.07|701.57|700.67|15
1588154100000|2020-04-29 09:55:00|701.67|700.77|702.57|701.07|702.87|701.37|701.67|700.67|0
1588154400000|2020-04-29 10:00:00|702.47|700.97|702.57|700.97|702.77|701.27|702.07|700.67|5
1588154700000|2020-04-29 10:05:00|702.47|700.87|702.77|701.27|702.87|701.37|702.27|700.77|9
1588155000000|2020-04-29 10:10:00|702.67|701.17|702.57|701.17|702.77|701.57|702.47|701.07|1
1588155300000|2020-04-29 10:15:00|702.47|701.07|703.57|702.07|703.67|702.07|702.47|700.97|15
1588155600000|2020-04-29 10:20:00|702.67|701.97|704.17|703.37|704.27|703.37|702.57|701.47|73
1588155900000|2020-04-29 10:25:00|704.27|702.27|703.67|702.07|704.37|702.27|703.47|701.87|25
1588156200000|2020-04-29 10:30:00|703.77|702.17|702.07|700.67|703.77|702.17|701.97|700.67|1
1588156500000|2020-04-29 10:35:00|702.17|700.77|702.67|701.17|702.67|701.17|701.67|700.67|6
1588156800000|2020-04-29 10:40:00|702.87|701.27|702.87|701.37|703.67|702.07|702.77|701.27|0
1588157100000|2020-04-29 10:45:00|702.97|701.47|702.27|700.97|703.07|701.47|702.17|700.67|24
1588157400000|2020-04-29 10:50:00|702.17|701.07|701.97|700.67|702.27|701.07|701.97|700.67|10
1588157700000|2020-04-29 10:55:00|701.87|700.97|703.17|701.67|703.17|701.67|701.77|700.67|9
1588158000000|2020-04-29 11:00:00|703.27|701.57|703.77|702.37|703.77|702.57|703.17|701.57|69
1588158300000|2020-04-29 11:05:00|703.67|702.47|703.57|702.07|703.77|702.97|703.47|701.97|27
1588158600000|2020-04-29 11:10:00|703.67|702.17|703.77|702.27|703.77|702.67|703.67|702.07|2
1588158900000|2020-04-29 11:15:00|703.67|702.17|702.87|701.27|703.77|702.27|702.67|701.07|0
1588159200000|2020-04-29 11:20:00|702.77|701.37|702.17|700.67|702.87|701.37|701.97|700.67|0
1588159500000|2020-04-29 11:25:00|702.27|700.77|702.17|700.67|702.27|700.87|701.87|700.67|21
1588159800000|2020-04-29 11:30:00|702.07|700.77|701.97|700.97|702.17|700.97|701.87|700.67|4
1588160100000|2020-04-29 11:35:00|701.87|701.07|701.37|700.67|701.97|701.07|701.37|700.67|1
1588160400000|2020-04-29 11:40:00|701.29|700.59|701.09|699.69|701.39|700.69|701.09|699.69|49
1588160700000|2020-04-29 11:45:00|701.19|699.79|701.29|699.99|701.29|700.49|701.09|699.79|0
1588161000000|2020-04-29 11:50:00|701.19|700.09|701.29|699.79|701.29|700.09|700.99|699.69|0
1588161300000|2020-04-29 11:55:00|701.19|699.89|700.19|699.29|701.19|699.99|700.19|699.09|3
1588161600000|2020-04-29 12:00:00|700.29|698.99|700.79|699.29|700.79|699.29|700.19|698.99|0
1588161900000|2020-04-29 12:05:00|700.89|699.39|701.19|700.19|701.29|700.19|700.79|699.29|0
1588162200000|2020-04-29 12:10:00|701.09|699.69|701.09|699.99|701.49|700.89|700.69|699.39|14
1588162500000|2020-04-29 12:15:00|700.89|699.89|701.09|700.09|701.09|700.19|700.89|699.69|0
1588162800000|2020-04-29 12:20:00||699.99||700.49||700.49||699.79|3
1588163100000|2020-04-29 12:25:00|701.79|700.29|701.59|700.29|701.79|700.69|701.49|699.99|2
1588163400000|2020-04-29 12:30:00|701.89|700.39|704.89|703.29|704.99|703.99|701.89|700.39|352
1588163700000|2020-04-29 12:35:00|704.99|703.39|704.49|703.79|705.69|704.39|704.49|703.29|169
1588164000000|2020-04-29 12:40:00|704.59|703.29|704.39|703.19|704.79|703.69|703.89|702.99|129
1588164300000|2020-04-29 12:45:00|704.29|703.49|704.09|703.09|704.29|703.49|703.89|702.39|9
1588164600000|2020-04-29 12:50:00|704.99|703.19|705.89|704.79|705.89|704.79|704.89|703.09|42
1588164900000|2020-04-29 12:55:00|705.79|704.29|706.69|705.19|706.99|705.89|705.79|704.29|50
1588165200000|2020-04-29 13:00:00|706.79|705.29|707.39|706.09|708.09|706.59|706.69|705.19|15
1588165500000|2020-04-29 13:05:00|707.49|706.49|707.39|706.79|707.59|706.89|707.29|705.89|55
1588165800000|2020-04-29 13:10:00|707.49|706.19|708.09|707.49|708.09|707.49|707.29|705.99|58
1588166100000|2020-04-29 13:15:00|708.19|707.59|708.69|707.79|709.29|708.29|708.19|706.79|130
1588166400000|2020-04-29 13:20:00|708.59|707.59|708.39|707.29|708.69|707.69|708.19|707.19|22
1588166700000|2020-04-29 13:25:00|708.49|706.79|706.59|705.89|708.79|707.09|706.39|705.29|85
1588167000000|2020-04-29 13:30:00|706.49|705.79|707.39|705.89|707.79|705.89|705.89|704.49|227
1588167300000|2020-04-29 13:35:00|707.49|705.99|706.29|704.79|707.89|706.29|705.89|704.69|10
1588167600000|2020-04-29 13:40:00|706.19|704.69|706.79|705.79|706.89|705.79|705.89|704.69|36
1588167900000|2020-04-29 13:45:00|706.69|705.89|706.59|705.19|707.29|705.99|706.19|704.79|77
1588168200000|2020-04-29 13:50:00|706.69|705.29|706.59|705.59|706.99|705.99|706.29|704.99|4
1588168500000|2020-04-29 13:55:00|706.99|705.79|707.09|705.59|707.89|706.89|706.89|705.59|174
1588168800000|2020-04-29 14:00:00|706.99|705.99|706.99|705.59|707.09|705.99|706.39|705.59|97
1588169100000|2020-04-29 14:05:00|706.19|705.49|706.39|705.59|706.99|705.89|706.09|705.09|169
1588169400000|2020-04-29 14:10:00|706.35|705.55|705.85|704.45|706.85|705.85|705.55|704.15|157
1588169700000|2020-04-29 14:15:00|705.95|704.35|708.91|707.41|708.91|707.41|705.95|704.35|91
1588170000000|2020-04-29 14:20:00|708.9|707.4|708.97|707.47|709.35|707.85|708.31|706.81|0
1588170300000|2020-04-29 14:25:00|708.96|707.46|709.59|708.09|709.77|708.27|708.96|707.46|1246
1588170600000|2020-04-29 14:30:00|709.6|708.1|709.4|707.9|709.84|708.34|709.18|707.68|0
1588170900000|2020-04-29 14:35:00|709.41|707.91|708.61|707.11|710.07|708.57|708.14|706.64|0
1588171200000|2020-04-29 14:40:00|708.6|707.1|709.44|707.94|709.46|707.96|708.6|707.1|0
1588171500000|2020-04-29 14:45:00|709.45|707.95|709.04|707.54|709.45|707.95|708.79|707.29|61
1588171800000|2020-04-29 14:50:00|709.05|707.55|709.93|708.43|710.14|708.64|709.05|707.55|0
1588172100000|2020-04-29 14:55:00|709.91|708.41|709.69|708.19|710.52|709.02|709.51|708.01|0
1588172400000|2020-04-29 15:00:00|709.7|708.2|709.44|707.94|710.54|709.04|708.78|707.28|0
1588172700000|2020-04-29 15:05:00|709.45|707.95|710.53|709.03|710.84|709.34|709.42|707.92|0
1588173000000|2020-04-29 15:10:00|710.66|709.16|711.28|709.78|711.54|710.04|710.45|708.95|0
1588173300000|2020-04-29 15:15:00|711.27|709.77|712.49|710.99|712.51|711.01|711.07|709.57|0
1588173600000|2020-04-29 15:20:00|712.48|710.98|713.54|712.04|713.55|712.05|712.27|710.77|0
1588173900000|2020-04-29 15:25:00|713.55|712.05|713.26|711.76|713.74|712.24|712.72|711.22|0
1588174200000|2020-04-29 15:30:00|713.25|711.75|712.23|710.73|713.47|711.97|712|710.5|0
1588174500000|2020-04-29 15:35:00|712.24|710.74|711.4|709.9|712.43|710.93|711.38|709.88|0
1588174800000|2020-04-29 15:40:00|711.41|709.91|711.4|709.9|711.83|710.33|711.36|709.86|0
1588175100000|2020-04-29 15:45:00|711.39|709.89|712.43|710.93|712.43|710.93|711.38|709.88|0
1588175400000|2020-04-29 15:50:00|712.44|710.94|713.5|712|713.71|712.21|712.41|710.91|0
1588175700000|2020-04-29 15:55:00|713.49|711.99|713.27|711.77|714.11|712.61|713.26|711.76|0
1588176000000|2020-04-29 16:00:00|713.28|711.78|713.38|711.88|713.5|712|712.88|711.38|0
1588176300000|2020-04-29 16:05:00|713.44|711.94|713.4|711.9|713.82|712.32|713.36|711.86|0
1588176600000|2020-04-29 16:10:00|713.41|711.91|713.22|711.72|713.63|712.13|713.19|711.69|0
1588176900000|2020-04-29 16:15:00|713.23|711.73|713|711.5|713.86|712.36|712.97|711.47|0
1588177200000|2020-04-29 16:20:00|713.01|711.51|713.86|712.36|713.86|712.36|712.98|711.48|0
1588177500000|2020-04-29 16:25:00|713.85|712.35|714.24|712.74|714.26|712.76|713.63|712.13|0
1588177800000|2020-04-29 16:30:00|714.25|712.75|713.86|712.36|714.68|713.18|713.86|712.36|0
1588178100000|2020-04-29 16:35:00|713.87|712.37|714.58|713.08|714.79|713.29|713.86|712.36|0
1588178400000|2020-04-29 16:40:00|714.57|713.07|714.98|713.48|715.19|713.69|714.36|712.86|0
1588178700000|2020-04-29 16:45:00|714.99|713.49|714.62|713.12|715.18|713.68|714.56|713.06|0
1588179000000|2020-04-29 16:50:00|714.61|713.11|714.6|713.1|715.04|713.54|714.58|713.08|0
1588179300000|2020-04-29 16:55:00|714.58|713.08|714.34|712.84|714.8|713.3|714.13|712.63|0
1588179600000|2020-04-29 17:00:00|714.35|712.85|714.82|713.32|714.84|713.34|714.34|712.84|0
1588179900000|2020-04-29 17:05:00|714.84|713.34|715.08|713.58|715.1|713.6|714.63|713.13|0
1588180200000|2020-04-29 17:10:00|715.07|713.57|714.66|713.16|715.09|713.59|714.64|713.14|0
1588180500000|2020-04-29 17:15:00|714.65|713.15|714.88|713.38|715.09|713.59|714.64|713.14|0
1588180800000|2020-04-29 17:20:00|714.87|713.37|714.58|713.08|714.89|713.39|714.54|713.04|0
1588181100000|2020-04-29 17:25:00|714.59|713.09|713.97|712.47|714.64|713.14|713.78|712.28|0
1588181400000|2020-04-29 17:30:00|713.98|712.48|713.08|711.58|714|712.5|713.08|711.58|0
1588181700000|2020-04-29 17:35:00|713.09|711.59|713.1|711.6|713.33|711.83|712.85|711.35|0
1588182000000|2020-04-29 17:40:00|713.11|711.61|712.83|711.33|713.34|711.84|712.83|711.33|0
1588182300000|2020-04-29 17:45:00|712.84|711.34|713.5|712|713.51|712.01|712.84|711.34|0
1588182600000|2020-04-29 17:50:00|713.51|712.01|713.47|711.97|713.92|712.42|713.46|711.96|0
1588182900000|2020-04-29 17:55:00|713.48|711.98|713.29|711.79|713.9|712.4|712.87|711.37|0
1588183200000|2020-04-29 18:00:00|713.23|711.73|712.57|711.07|713.94|712.44|711.66|710.16|0
1588183500000|2020-04-29 18:05:00|712.56|711.06|712.1|710.6|712.58|711.08|711.66|710.16|0
1588183800000|2020-04-29 18:10:00|712.11|710.61|712.31|710.81|712.55|711.05|711.61|710.11|0
1588184100000|2020-04-29 18:15:00|712.37|710.87|711.9|710.4|713.01|711.51|711.88|710.38|0
1588184400000|2020-04-29 18:20:00|711.96|710.46|712.8|711.3|712.8|711.3|711.9|710.4|0
1588184700000|2020-04-29 18:25:00|712.79|711.29|712.63|711.13|713.28|711.78|712.19|710.69|0
1588185000000|2020-04-29 18:30:00|712.64|711.14|713.22|711.72|713.27|711.77|712.13|710.63|0
1588185300000|2020-04-29 18:35:00|713.21|711.71|713.7|712.2|713.73|712.23|712.77|711.27|0
1588185600000|2020-04-29 18:40:00|713.71|712.21|713.56|712.06|713.98|712.48|713.46|711.96|0
1588185900000|2020-04-29 18:45:00|713.62|712.12|713.06|711.56|713.77|712.27|712.86|711.36|0
1588186200000|2020-04-29 18:50:00|713.07|711.57|712.38|710.88|713.51|712.01|712.35|710.85|0
1588186500000|2020-04-29 18:55:00|712.37|710.87|713.76|712.26|713.97|712.47|712.13|710.63|0
1588186800000|2020-04-29 19:00:00|713.79|712.29|714.65|713.15|714.85|713.35|713.73|712.23|0
1588187100000|2020-04-29 19:05:00|714.66|713.16|714.63|713.13|714.85|713.35|714.41|712.91|0
1588187400000|2020-04-29 19:10:00|714.64|713.14|714.83|713.33|715.03|713.53|714.39|712.89|0
1588187700000|2020-04-29 19:15:00|714.84|713.34|714.63|713.13|715.04|713.54|714.14|712.64|0
1588188000000|2020-04-29 19:20:00|714.64|713.14|715.29|713.79|715.31|713.81|714.62|713.12|0
1588188300000|2020-04-29 19:25:00|715.3|713.8|715.33|713.83|715.55|714.05|715.08|713.58|0
1588188600000|2020-04-29 19:30:00|715.34|713.84|715.32|713.82|715.52|714.02|714.83|713.33|0
1588188900000|2020-04-29 19:35:00|715.33|713.83|715.08|713.58|715.55|714.05|714.66|713.16|0
1588189200000|2020-04-29 19:40:00|715.07|713.57|715.5|714|715.73|714.23|714.86|713.36|0
1588189500000|2020-04-29 19:45:00|715.49|713.99|715.08|713.58|715.51|714.01|714.85|713.35|0
1588189800000|2020-04-29 19:50:00|714.97|713.47|712.86|711.36|714.97|713.47|712.62|711.12|0
1588190100000|2020-04-29 19:55:00|712.85|711.35|712.96|711.46|713.2|711.7|712.4|710.9|0
1588190400000|2020-04-29 20:00:00|712.92|711.42|713.36|711.86|713.95|712.45|712.62|711.12|0
1588190700000|2020-04-29 20:05:00|713.34|711.84|714.15|712.65|714.41|712.91|712.97|711.47|0
1588191000000|2020-04-29 20:10:00|714.16|712.66|714.83|713.33|715.15|713.65|713.95|712.45|0
1588191300000|2020-04-29 20:15:00|714.85|713.35|714.78|713.28|714.9|713.4|714.69|713.19|0
1588191600000|2020-04-29 20:20:00|714.8|713.3|715.01|713.51|715.08|713.58|714.78|713.28|0
1588191900000|2020-04-29 20:25:00|715.05|713.55|715.48|713.98|715.53|714.03|715.05|713.55|0
1588192200000|2020-04-29 20:30:00|715.58|714.08|716.5|715|716.61|715.11|715.33|713.83|0
1588192500000|2020-04-29 20:35:00|716.46|714.96|717.51|716.01|717.52|716.02|716.37|714.87|0
1588192800000|2020-04-29 20:40:00|717.48|715.98|717.32|715.82|717.91|716.41|717.28|715.78|0
1588193100000|2020-04-29 20:45:00|717.31|715.81|716.58|715.08|717.52|716.02|716.52|715.02|0
1588193400000|2020-04-29 20:50:00|716.57|715.07|717.46|715.96|717.5|716|716.52|715.02|0
1588193700000|2020-04-29 20:55:00|717.47|715.97|718.64|717.14|718.74|717.24|717.35|715.85|0
1588194000000|2020-04-29 21:00:00|718.62|717.12|718.28|716.78|718.65|717.15|718.28|716.78|0
1588194300000|2020-04-29 21:05:00|718.3|716.8|717.89|716.39|718.33|716.83|717.85|716.35|0
1588194600000|2020-04-29 21:10:00|717.87|716.37|717.41|715.91|717.87|716.37|717.41|715.91|0
1588194900000|2020-04-29 21:15:00|717.42|715.92|717.64|716.14|717.76|716.26|717.39|715.89|0
1588195200000|2020-04-29 21:20:00|717.66|716.16|717.91|716.41|717.98|716.48|717.66|716.16|0
1588195500000|2020-04-29 21:25:00|717.89|716.39|717.85|716.35|717.92|716.42|717.82|716.32|0
1588195800000|2020-04-29 21:30:00|717.87|716.37|717.82|716.32|717.87|716.37|717.76|716.26|0
1588196100000|2020-04-29 21:35:00|717.78|716.28|717.73|716.23|717.89|716.39|717.71|716.21|0
1588196400000|2020-04-29 21:40:00|717.75|716.25|717.69|716.19|717.75|716.25|717.62|716.12|0
1588196700000|2020-04-29 21:45:00|717.73|716.23|717.71|716.21|717.82|716.32|717.69|716.19|0
1588197000000|2020-04-29 21:50:00|717.67|716.17|717.66|716.16|717.75|716.25|717.6|716.1|0
1588197300000|2020-04-29 21:55:00|717.64|716.14|718.26|716.76|718.26|716.76|717.62|716.12|0
1588197600000|2020-04-29 22:00:00|718.17|716.67|717.21|715.71|718.17|716.67|716.92|715.42|0
1588197900000|2020-04-29 22:05:00|717.19|715.69|716.62|715.12|717.53|716.03|716.55|715.05|0
1588198200000|2020-04-29 22:10:00|716.64|715.14|716.79|715.29|717.03|715.53|716.44|714.94|0
1588198500000|2020-04-29 22:15:00|716.8|715.3|716.62|715.12|717.05|715.55|716.05|714.55|0
1588198800000|2020-04-29 22:20:00|716.61|715.11|716.49|714.99|716.79|715.29|716.4|714.9|0
1588199100000|2020-04-29 22:25:00|716.48|714.98|716.55|715.05|716.55|715.05|716.35|714.85|0
1588199400000|2020-04-29 22:30:00|716.54|715.04|716.92|715.42|717.01|715.51|716.44|714.94|0
1588199700000|2020-04-29 22:35:00|716.93|715.43|716.58|715.08|716.97|715.47|716.58|715.08|0
1588200000000|2020-04-29 22:40:00|716.6|715.1|716.97|715.47|717.01|715.51|716.58|715.08|0
1588200300000|2020-04-29 22:45:00|716.96|715.46|716.82|715.32|717.08|715.58|716.82|715.32|0
1588200600000|2020-04-29 22:50:00|716.81|715.31|717.01|715.51|717.01|715.51|716.74|715.24|0
1588200900000|2020-04-29 22:55:00|717|715.5|716.79|715.29|717.01|715.51|716.77|715.27|0
1588201200000|2020-04-29 23:00:00|716.77|715.27|716.23|714.73|716.79|715.29|716.03|714.53|0
1588201500000|2020-04-29 23:05:00|716.22|714.72|716.18|714.68|716.23|714.73|716.03|714.53|0
1588201800000|2020-04-29 23:10:00|716.19|714.69|716.32|714.82|716.32|714.82|716.12|714.62|0
1588202100000|2020-04-29 23:15:00|716.31|714.81|716.1|714.6|716.32|714.82|716.07|714.57|0
1588202400000|2020-04-29 23:20:00|716.12|714.62|716.38|714.88|716.73|715.23|715.83|714.33|0
1588202700000|2020-04-29 23:25:00|716.37|714.87|715.98|714.48|716.38|714.88|715.83|714.33|0
1588203000000|2020-04-29 23:30:00|715.99|714.49|716.32|714.82|716.38|714.88|715.88|714.38|0
1588203300000|2020-04-29 23:35:00|716.31|714.81|716.79|715.29|716.97|715.47|716.18|714.68|0
1588203600000|2020-04-29 23:40:00|716.77|715.27|716.64|715.14|716.86|715.36|716.58|715.08|0
1588203900000|2020-04-29 23:45:00|716.63|715.13|716.32|714.82|716.64|715.14|716.25|714.75|0
1588204200000|2020-04-29 23:50:00|716.36|714.86|716.18|714.68|716.42|714.92|715.99|714.49|0
1588204500000|2020-04-29 23:55:00|716.19|714.69|715.9|714.4|716.42|714.92|715.87|714.37|0
1588204800000|2020-04-30 00:00:00|715.89|714.39|714.84|713.34|715.89|714.39|714.77|713.27|0
1588205100000|2020-04-30 00:05:00|714.83|713.33|714.42|712.92|714.92|713.42|714.42|712.92|0
1588205400000|2020-04-30 00:10:00|714.4|712.9|714.46|712.96|714.61|713.11|714.24|712.74|0
1588205700000|2020-04-30 00:15:00|714.45|712.95|714.09|712.59|714.49|712.99|713.68|712.18|0
1588206000000|2020-04-30 00:20:00|714.03|712.53|713.66|712.16|714.13|712.63|713.45|711.95|0
1588206300000|2020-04-30 00:25:00|713.67|712.17|714.52|713.02|714.52|713.02|713.67|712.17|0
1588206600000|2020-04-30 00:30:00|714.58|713.08|714.02|712.52|714.81|713.31|714.01|712.51|0
1588206900000|2020-04-30 00:35:00|713.99|712.49|714|712.5|714.02|712.52|713.61|712.11|0
1588207200000|2020-04-30 00:40:00|713.99|712.49|713.87|712.37|713.99|712.49|713.34|711.84|0
1588207500000|2020-04-30 00:45:00|713.9|712.4|714.14|712.64|714.15|712.65|713.09|711.59|0
1588207800000|2020-04-30 00:50:00|714.15|712.65|714.19|712.69|714.4|712.9|713.95|712.45|0
1588208100000|2020-04-30 00:55:00|714.2|712.7|714.22|712.72|714.63|713.13|713.96|712.46|0
1588208400000|2020-04-30 01:00:00|714.21|712.71|714.63|713.13|714.63|713.13|714.02|712.52|0
1588208700000|2020-04-30 01:05:00|714.62|713.12|715.07|713.57|715.08|713.58|714.22|712.72|0
1588209000000|2020-04-30 01:10:00|715.05|713.55|713.99|712.49|715.05|713.55|713.89|712.39|0
1588209300000|2020-04-30 01:15:00|714|712.5|714.43|712.93|714.65|713.15|713.79|712.29|0
1588209600000|2020-04-30 01:20:00|714.44|712.94|714.43|712.93|714.87|713.37|714.2|712.7|0
1588209900000|2020-04-30 01:25:00|714.42|712.92|715.08|713.58|715.08|713.58|714.21|712.71|0
1588210200000|2020-04-30 01:30:00|715.07|713.57|715.09|713.59|715.42|713.92|714.86|713.36|0
1588210500000|2020-04-30 01:35:00|715.1|713.6|715.08|713.58|715.1|713.6|714.44|712.94|0
1588210800000|2020-04-30 01:40:00|715.07|713.57|714.56|713.06|715.08|713.58|714.44|712.94|0
1588211100000|2020-04-30 01:45:00|714.59|713.09|713.58|712.08|714.66|713.16|713.46|711.96|0
1588211400000|2020-04-30 01:50:00|713.59|712.09|713.83|712.33|713.84|712.34|713.38|711.88|0
1588211700000|2020-04-30 01:55:00|713.84|712.34|714.04|712.54|714.06|712.56|713.63|712.13|0
1588212000000|2020-04-30 02:00:00|713.98|712.48|714.67|713.17|714.89|713.39|713.83|712.33|0
1588212300000|2020-04-30 02:05:00|714.68|713.18|715.33|713.83|715.34|713.84|714.65|713.15|0
1588212600000|2020-04-30 02:10:00|715.34|713.84|714.92|713.42|715.34|713.84|714.89|713.39|0
1588212900000|2020-04-30 02:15:00|714.98|713.48|715.44|713.94|715.44|713.94|714.91|713.41|0
1588213200000|2020-04-30 02:20:00|715.47|713.97|715.22|713.72|715.55|714.05|715.11|713.61|0
1588213500000|2020-04-30 02:25:00|715.19|713.69|715.56|714.06|715.56|714.06|715.12|713.62|0
1588213800000|2020-04-30 02:30:00|715.55|714.05|715.34|713.84|715.56|714.06|715.12|713.62|0
1588214100000|2020-04-30 02:35:00|715.36|713.86|715.97|714.47|715.98|714.48|715.34|713.84|0
1588214400000|2020-04-30 02:40:00|715.98|714.48|716.18|714.68|716.21|714.71|715.97|714.47|0
1588214700000|2020-04-30 02:45:00|716.08|714.58|716.21|714.71|716.22|714.72|715.99|714.49|0
1588215000000|2020-04-30 02:50:00|716.2|714.7|716.3|714.8|716.41|714.91|716|714.5|0
1588215300000|2020-04-30 02:55:00|716.27|714.77|716.2|714.7|716.4|714.9|716.19|714.69|0
1588215600000|2020-04-30 03:00:00|716.19|714.69|715.96|714.46|716.2|714.7|715.95|714.45|0
1588215900000|2020-04-30 03:05:00|715.97|714.47|716.18|714.68|716.19|714.69|715.97|714.47|0
1588216200000|2020-04-30 03:10:00|716.19|714.69|716.2|714.7|716.39|714.89|716.17|714.67|0
1588216500000|2020-04-30 03:15:00|716.21|714.71|716.29|714.79|716.41|714.91|715.97|714.47|0
1588216800000|2020-04-30 03:20:00|716.32|714.82|716.4|714.9|716.41|714.91|716.17|714.67|0
1588217100000|2020-04-30 03:25:00|716.39|714.89|717.17|715.67|717.17|715.67|716.39|714.89|0
1588217400000|2020-04-30 03:30:00|717.14|715.64|717.27|715.77|717.47|715.97|717.04|715.54|0
1588217700000|2020-04-30 03:35:00|717.26|715.76|717.78|716.28|717.78|716.28|717.15|715.65|0
1588218000000|2020-04-30 03:40:00|717.81|716.31|718.13|716.63|718.32|716.82|717.7|716.2|0
1588218300000|2020-04-30 03:45:00|718.12|716.62|718.35|716.85|718.37|716.87|718.01|716.51|0
1588218600000|2020-04-30 03:50:00|718.34|716.84|718.56|717.06|719.01|717.51|718.13|716.63|0
1588218900000|2020-04-30 03:55:00|718.55|717.05|718.79|717.29|719|717.5|718.35|716.85|0
1588219200000|2020-04-30 04:00:00|718.78|717.28|718.78|717.28|718.99|717.49|718.15|716.65|0
1588219500000|2020-04-30 04:05:00|718.79|717.29|719|717.5|719.09|717.59|718.55|717.05|0
1588219800000|2020-04-30 04:10:00|719.03|717.53|719.2|717.7|719.21|717.71|718.98|717.48|0
1588220100000|2020-04-30 04:15:00|719.19|717.69|718.94|717.44|719.41|717.91|718.94|717.44|0
1588220400000|2020-04-30 04:20:00|718.95|717.45|719.55|718.05|719.79|718.29|718.94|717.44|0
1588220700000|2020-04-30 04:25:00|719.54|718.04|723.75|722.25|724.44|722.94|719.54|718.04|0
1588221000000|2020-04-30 04:30:00|723.72|722.22|723.46|721.96|723.72|722.22|722.02|720.52|0
1588221300000|2020-04-30 04:35:00|723.52|722.02|722.22|720.72|723.85|722.35|722.22|720.72|0
1588221600000|2020-04-30 04:40:00|722.16|720.66|722.04|720.54|722.25|720.75|721.63|720.13|0
1588221900000|2020-04-30 04:45:00|722.03|720.53|722.03|720.53|722.05|720.55|721.81|720.31|0
1588222200000|2020-04-30 04:50:00|722.02|720.52|721.22|719.72|722.03|720.53|720.61|719.11|0
1588222500000|2020-04-30 04:55:00|721.16|719.66|721.43|719.93|721.64|720.14|720.81|719.31|0
1588222800000|2020-04-30 05:00:00|721.44|719.94|722.2|720.7|722.2|720.7|721.22|719.72|0
1588223100000|2020-04-30 05:05:00|722.19|720.69|722.8|721.3|722.81|721.31|722.16|720.66|0
1588223400000|2020-04-30 05:10:00|722.81|721.31|722.81|721.31|723.01|721.51|722.4|720.9|0
1588223700000|2020-04-30 05:15:00|722.8|721.3|721.4|719.9|722.8|721.3|721.19|719.69|0
1588224000000|2020-04-30 05:20:00|721.34|719.84|721.21|719.71|721.44|719.94|721.1|719.6|0
1588224300000|2020-04-30 05:25:00|721.2|719.7|720.75|719.25|721.2|719.7|720.53|719.03|0
1588224600000|2020-04-30 05:30:00|720.74|719.24|720.94|719.44|721.4|719.9|720.54|719.04|0
1588224900000|2020-04-30 05:35:00|720.95|719.45|721|719.5|721.2|719.7|720.56|719.06|0
1588225200000|2020-04-30 05:40:00|720.99|719.49|719.78|718.28|721.19|719.69|719.67|718.17|0
1588225500000|2020-04-30 05:45:00|719.75|718.25|719.24|717.74|719.75|718.25|719.02|717.52|0
1588225800000|2020-04-30 05:50:00|719.27|717.77|719.42|717.92|719.66|718.16|719.21|717.71|0
1588226100000|2020-04-30 05:55:00|719.43|717.93|718.98|717.48|720.09|718.59|718.98|717.48|0
1588226400000|2020-04-30 06:00:00|719.04|717.54|717.95|716.45|719.18|717.68|716.89|715.39|0
1588226700000|2020-04-30 06:05:00|717.94|716.44|716.56|715.06|718.17|716.67|716.16|714.66|0
1588227000000|2020-04-30 06:10:00|716.53|715.03|716.25|714.75|717.33|715.83|715.87|714.37|0
1588227300000|2020-04-30 06:15:00|716.26|714.76|716.5|715|716.71|715.21|715.85|714.35|0
1588227600000|2020-04-30 06:20:00|716.51|715.01|717.3|715.8|717.3|715.8|715.87|714.37|0
1588227900000|2020-04-30 06:25:00|717.24|715.74|716.73|715.23|717.32|715.82|715.9|714.4|0
1588228200000|2020-04-30 06:30:00|716.74|715.24|716.28|714.78|717.14|715.64|716.07|714.57|0
1588228500000|2020-04-30 06:35:00|716.27|714.77|715.51|714.01|716.54|715.04|715.49|713.99|0
1588228800000|2020-04-30 06:40:00|715.5|714|715.78|714.28|716.17|714.67|715.34|713.84|0
1588229100000|2020-04-30 06:45:00|715.77|714.27|716.97|715.47|717.19|715.69|714.93|713.43|0
1588229400000|2020-04-30 06:50:00|716.98|715.48|716.39|714.89|717.22|715.72|716.2|714.7|0
1588229700000|2020-04-30 06:55:00|716.33|714.83|714.34|712.84|716.45|714.95|714.2|712.7|0
1588230000000|2020-04-30 07:00:00|714.21|712.71|712.35|710.25|714.21|712.71|708.35|705.55|143
1588230300000|2020-04-30 07:05:00|711.45|710.45|711.45|709.75|714.55|711.15|710.85|709.75|154
1588230600000|2020-04-30 07:10:00|711.35|710.15|710.95|709.75|711.85|711.05|710.15|709.45|298
1588230900000|2020-04-30 07:15:00|711.55|709.85|710.45|709.05|711.55|710.45|709.65|709.05|152
1588231200000|2020-04-30 07:20:00|710.35|708.95|708.25|706.35|710.45|708.95|707.45|705.85|79
1588231500000|2020-04-30 07:25:00|708.35|706.45|704.95|703.15|708.55|706.85|704.55|702.95|6
1588231800000|2020-04-30 07:30:00|705.05|703.05|705.05|704.45|705.45|704.45|703.05|701.65|22
1588232100000|2020-04-30 07:35:00|705.15|703.35|700.45|699.65|705.15|703.35|700.25|698.15|204
1588232400000|2020-04-30 07:40:00|700.56|699.76|703.16|701.36|703.46|701.56|700.46|699.76|20
1588232700000|2020-04-30 07:45:00|703.06|701.26|704.36|702.66|704.46|702.66|702.86|701.26|1
1588233000000|2020-04-30 07:50:00|704.26|702.56|702.26|701.36|704.46|702.76|702.26|700.76|37
1588233300000|2020-04-30 07:55:00|702.16|701.26|701.16|699.76|702.16|701.36|700.56|699.76|13
1588233600000|2020-04-30 08:00:00|701.06|699.86|701.66|700.06|702.26|700.56|700.86|699.76|8
1588233900000|2020-04-30 08:05:00|701.56|699.96|702.26|700.56|702.26|700.96|701.46|699.76|3
1588234200000|2020-04-30 08:10:00|702.16|700.46|702.16|700.56|702.26|701.36|701.96|700.46|0
1588234500000|2020-04-30 08:15:00|702.06|700.46|701.56|699.86|702.26|701.46|701.26|699.76|1
1588234800000|2020-04-30 08:20:00|701.46|700.16|700.06|698.46|701.56|700.16|699.96|698.46|22
1588235100000|2020-04-30 08:25:00|699.96|698.56|700.86|699.36|701.16|699.76|699.96|698.46|47
1588235400000|2020-04-30 08:30:00|700.96|699.46|701.06|699.96|701.56|700.46|700.56|699.26|11
1588235700000|2020-04-30 08:35:00|700.96|699.36|700.06|698.56|701.36|699.36|700.06|698.56|11
1588236000000|2020-04-30 08:40:00|700.16|698.66|701.36|699.76|701.56|700.06|699.76|698.36|10
1588236300000|2020-04-30 08:45:00|701.26|699.66|701.26|700.06|702.06|700.46|701.06|699.56|1
1588236600000|2020-04-30 08:50:00|701.16|700.16|701.26|700.06|701.26|700.46|701.16|699.56|0
1588236900000|2020-04-30 08:55:00|701.66|699.96|699.76|698.66|701.66|700.76|699.76|698.56|78
1588237200000|2020-04-30 09:00:00|699.96|698.76|699.86|699.06|699.96|699.06|699.16|698.26|150
1588237500000|2020-04-30 09:05:00|699.96|699.16|701.66|700.06|701.66|700.46|699.96|698.66|26
1588237800000|2020-04-30 09:10:00|701.56|699.96|701.56|700.06|702.06|700.56|701.06|699.46|28
1588238100000|2020-04-30 09:15:00|701.66|699.96|702.26|701.26|702.26|701.56|701.26|699.66|1
1588238400000|2020-04-30 09:20:00|702.36|701.36|703.76|702.36|703.96|702.36|702.36|701.26|34
1588238700000|2020-04-30 09:25:00|703.86|702.26|703.16|701.66|703.96|702.56|703.06|701.56|1
1588239000000|2020-04-30 09:30:00|703.06|701.56|704.56|703.56|704.56|703.56|702.56|701.26|9
1588239300000|2020-04-30 09:35:00|704.46|702.76|705.26|703.76|705.46|703.96|703.56|702.26|7
1588239600000|2020-04-30 09:40:00|705.16|703.66|706.26|704.76|706.46|704.76|704.96|703.46|11
1588239900000|2020-04-30 09:45:00|706.16|704.66|709.16|707.56|709.26|707.66|706.16|704.66|53
1588240200000|2020-04-30 09:50:00|709.06|707.46|707.66|705.86|709.16|708.26|707.46|705.86|54
1588240500000|2020-04-30 09:55:00|707.56|705.96|707.66|706.06|707.96|706.46|707.06|705.56|0
1588240800000|2020-04-30 10:00:00|707.56|705.96|707.36|705.86|707.86|706.56|707.06|705.76|0
1588241100000|2020-04-30 10:05:00|707.26|705.76|707.36|705.76|707.46|705.86|706.36|705.26|0
1588241400000|2020-04-30 10:10:00|707.26|705.66|706.46|704.96|707.26|705.76|706.36|704.96|5
1588241700000|2020-04-30 10:15:00|706.36|704.86|706.46|705.16|706.46|705.66|706.36|704.86|2
1588242000000|2020-04-30 10:20:00|707.46|705.26|707.46|706.26|707.46|706.46|707.46|705.16|2
1588242300000|2020-04-30 10:25:00|707.36|706.36|707.56|706.06|707.66|706.76|707.06|705.66|4
1588242600000|2020-04-30 10:30:00|707.66|706.16|707.26|705.86|707.76|706.16|707.26|705.86|2
1588242900000|2020-04-30 10:35:00|707.16|705.96|708.36|706.96|708.46|706.96|707.06|705.96|0
1588243200000|2020-04-30 10:40:00|708.46|706.86|707.26|705.86|708.46|707.06|707.26|705.76|9
1588243500000|2020-04-30 10:45:00|706.96|705.76|706.96|705.46|707.26|705.76|706.66|705.26|6
1588243800000|2020-04-30 10:50:00|707.06|705.56|707.06|704.66|707.26|705.56|706.56|704.56|27
1588244100000|2020-04-30 10:55:00|706.96|704.56|706.96|705.56|707.06|705.66|705.86|704.56|180
1588244400000|2020-04-30 11:00:00|706.86|705.66|706.36|705.36|706.96|705.86|706.36|705.36|1
1588244700000|2020-04-30 11:05:00|706.26|705.46|706.96|705.36|706.96|705.56|706.06|705.26|8
1588245000000|2020-04-30 11:10:00|706.86|705.46|706.66|705.26|706.86|705.46|705.86|705.26|56
1588245300000|2020-04-30 11:15:00|706.56|705.36|706.96|705.36|706.96|705.36|706.16|705.26|2
1588245600000|2020-04-30 11:20:00|706.86|705.26|706.16|704.76|706.96|705.86|705.16|704.56|9
1588245900000|2020-04-30 11:25:00|706.06|705.26|706.26|705.26|706.46|705.26|705.86|704.16|89
1588246200000|2020-04-30 11:30:00|706.36|705.66|706.26|704.66|706.46|705.66|705.46|703.86|36
1588246500000|2020-04-30 11:35:00|706.16|704.56|706.36|704.86|706.56|705.06|705.96|704.46|0
1588246800000|2020-04-30 11:40:00|706.23|704.73|706.83|705.43|706.83|705.53|706.13|704.53|0
1588247100000|2020-04-30 11:45:00|706.73|705.53|706.83|705.43|706.83|705.53|706.23|704.63|1
1588247400000|2020-04-30 11:50:00|706.73|705.33|706.63|705.13|706.83|705.93|705.93|704.43|2
1588247700000|2020-04-30 11:55:00|706.53|704.93|706.63|705.03|706.63|705.83|706.03|704.43|51
1588248000000|2020-04-30 12:00:00|706.53|704.93|706.43|704.93|706.83|705.63|706.43|704.73|2
1588248300000|2020-04-30 12:05:00|706.33|704.83|706.83|705.93|706.83|705.93|706.23|704.73|9
1588248600000|2020-04-30 12:10:00|706.73|706.03|706.83|705.63|706.83|706.23|706.63|705.13|0
1588248900000|2020-04-30 12:15:00||705.73||705.43||705.73||705.43|2
1588249200000|2020-04-30 12:20:00||705.33||705.93||706.13||705.23|4
1588249500000|2020-04-30 12:25:00|707.53|705.83|707.83|706.13|707.83|706.23|707.53|705.83|26
1588249800000|2020-04-30 12:30:00|707.93|706.03|708.33|706.73|708.33|706.83|707.83|706.03|2
1588250100000|2020-04-30 12:35:00|708.63|706.83|707.23|705.73|709.13|707.53|707.23|705.73|2
1588250400000|2020-04-30 12:40:00|707.33|705.63|708.23|706.63|708.33|706.93|706.93|705.43|1
1588250700000|2020-04-30 12:45:00|708.13|706.73|707.13|705.53|708.83|707.23|707.13|705.53|8
1588251000000|2020-04-30 12:50:00|707.23|705.63|707.43|705.83|707.63|706.73|706.93|705.33|6
1588251300000|2020-04-30 12:55:00|707.33|705.73|707.63|705.93|707.93|706.53|706.93|705.73|2
1588251600000|2020-04-30 13:00:00|707.53|706.03|707.83|706.53|708.33|706.83|707.43|705.83|3
1588251900000|2020-04-30 13:05:00|707.73|706.43|705.83|704.63|707.83|706.43|705.83|703.93|96
1588252200000|2020-04-30 13:10:00|706.23|704.73|706.23|705.63|706.23|705.63|705.53|702.13|226
1588252500000|2020-04-30 13:15:00|706.93|704.73|706.93|704.83|706.93|705.63|706.83|704.73|365
1588252800000|2020-04-30 13:20:00|707.53|704.93|707.93|706.63|708.43|706.83|705.83|704.93|12
1588253100000|2020-04-30 13:25:00|707.23|706.73|707.93|707.13|708.03|707.13|707.23|706.03|78
1588253400000|2020-04-30 13:30:00|708.53|707.03|704.53|703.73|708.53|707.03|704.53|703.73|57
1588253700000|2020-04-30 13:35:00|704.23|703.53|705.53|703.93|705.73|704.33|704.03|701.93|233
1588254000000|2020-04-30 13:40:00|705.43|703.83|707.83|706.23|708.03|706.63|705.23|703.83|210
1588254300000|2020-04-30 13:45:00|707.73|706.13|706.23|704.93|707.73|706.53|706.03|704.53|146
1588254600000|2020-04-30 13:50:00|706.43|704.83|706.03|705.33|706.93|706.13|705.53|704.83|239
1588254900000|2020-04-30 13:55:00|706.73|705.43|707.93|706.43|707.93|706.73|706.63|705.13|189
1588255200000|2020-04-30 14:00:00|708.03|706.53|708.23|706.83|708.73|707.63|707.63|706.53|16
1588255500000|2020-04-30 14:05:00|708.33|706.93|710.03|708.73|710.13|708.73|707.83|706.73|64
1588255800000|2020-04-30 14:10:00|710.2|708.9|710.5|708.9|711|710.2|709.7|708.9|21
1588256100000|2020-04-30 14:15:00|710.4|709|701.94|700.44|712.3|710.8|701.93|700.43|26
1588256400000|2020-04-30 14:20:00|701.93|700.43|701.42|699.92|702.16|700.66|700.81|699.31|0
1588256700000|2020-04-30 14:25:00|701.43|699.93|703.05|701.55|703.48|701.98|701.19|699.69|0
1588257000000|2020-04-30 14:30:00|703.06|701.56|703.85|702.35|703.89|702.39|703.04|701.54|200
1588257300000|2020-04-30 14:35:00|703.84|702.34|702.22|700.72|704.26|702.76|702.22|700.72|0
1588257600000|2020-04-30 14:40:00|702.21|700.71|700.74|699.24|702.58|701.08|700.32|698.82|0
1588257900000|2020-04-30 14:45:00|700.75|699.25|701.61|700.11|701.64|700.14|700.36|698.86|0
1588258200000|2020-04-30 14:50:00|701.62|700.12|701.67|700.17|702.27|700.77|700.97|699.47|0
1588258500000|2020-04-30 14:55:00|701.66|700.16|699.86|698.36|702.14|700.64|699.65|698.15|0
1588258800000|2020-04-30 15:00:00|699.92|698.42|702.59|701.09|702.79|701.29|699.92|698.42|0
1588259100000|2020-04-30 15:05:00|702.58|701.08|702.16|700.66|702.8|701.3|701.79|700.29|1380
1588259400000|2020-04-30 15:10:00|702.15|700.65|702.51|701.01|702.94|701.44|701.71|700.21|0
1588259700000|2020-04-30 15:15:00|702.45|700.95|701.07|699.57|702.99|701.49|701.06|699.56|0
1588260000000|2020-04-30 15:20:00|701.06|699.56|700.63|699.13|701.33|699.83|700.03|698.53|0
1588260300000|2020-04-30 15:25:00|700.57|699.07|699.2|697.7|701.07|699.57|699.01|697.51|0
1588260600000|2020-04-30 15:30:00|699.26|697.76|700.39|698.89|701.44|699.94|698.79|697.29|0
1588260900000|2020-04-30 15:35:00|700.45|698.95|701.23|699.73|701.44|699.94|700.34|698.84|0
1588261200000|2020-04-30 15:40:00|701.22|699.72|701.41|699.91|701.87|700.37|701.21|699.71|0
1588261500000|2020-04-30 15:45:00|701.4|699.9|699.61|698.11|701.62|700.12|699.61|698.11|0
1588261800000|2020-04-30 15:50:00|699.62|698.12|699.16|697.66|700.03|698.53|699.16|697.66|0
1588262100000|2020-04-30 15:55:00|699.1|697.6|698.29|696.79|699.44|697.94|698.29|696.79|0
1588262400000|2020-04-30 16:00:00|698.3|696.8|696.6|695.1|698.3|696.8|696.32|694.82|0
1588262700000|2020-04-30 16:05:00|696.61|695.11|697.46|695.96|697.49|695.99|696.26|694.76|0
1588263000000|2020-04-30 16:10:00|697.47|695.97|697.7|696.2|698.11|696.61|697.03|695.53|0
1588263300000|2020-04-30 16:15:00|697.69|696.19|697.16|695.66|698.08|696.58|697.15|695.65|0
1588263600000|2020-04-30 16:20:00|697.17|695.67|696.33|694.83|697.39|695.89|696.08|694.58|0
1588263900000|2020-04-30 16:25:00|696.3|694.8|696.55|695.05|696.59|695.09|696.1|694.6|0
1588264200000|2020-04-30 16:30:00|696.54|695.04|695.28|693.78|696.54|695.04|695.04|693.54|0
1588264500000|2020-04-30 16:35:00|695.29|693.79|696.58|695.08|696.78|695.28|695.27|693.77|0
1588264800000|2020-04-30 16:40:00|696.57|695.07|695.98|694.48|696.65|695.15|695.98|694.48|0
1588265100000|2020-04-30 16:45:00|695.97|694.47|696.08|694.58|696.09|694.59|695.55|694.05|0
1588265400000|2020-04-30 16:50:00|696.07|694.57|696.72|695.22|696.92|695.42|695.86|694.36|0
1588265700000|2020-04-30 16:55:00|696.71|695.21|696.97|695.47|697.2|695.7|696.28|694.78|0
1588266000000|2020-04-30 17:00:00|696.96|695.46|696.23|694.73|696.96|695.46|696.22|694.72|0
1588266300000|2020-04-30 17:05:00|696.24|694.74|696.91|695.41|696.93|695.43|696.01|694.51|0
1588266600000|2020-04-30 17:10:00|696.9|695.4|698.05|696.55|698.05|696.55|696.65|695.15|0
1588266900000|2020-04-30 17:15:00|698.06|696.56|697.8|696.3|698.25|696.75|697.79|696.29|0
1588267200000|2020-04-30 17:20:00|697.81|696.31|697.37|695.87|698.03|696.53|697.27|695.77|0
1588267500000|2020-04-30 17:25:00|697.36|695.86|697.11|695.61|697.4|695.9|696.93|695.43|0
1588267800000|2020-04-30 17:30:00|697.1|695.6|697.08|695.58|697.51|696.01|696.85|695.35|0
1588268100000|2020-04-30 17:35:00|697.09|695.59|696.65|695.15|697.55|696.05|696.43|694.93|0
1588268400000|2020-04-30 17:40:00|696.64|695.14|696.44|694.94|696.65|695.15|695.96|694.46|0
1588268700000|2020-04-30 17:45:00|696.43|694.93|696.21|694.71|696.43|694.93|695.78|694.28|0
1588269000000|2020-04-30 17:50:00|696.15|694.65|696.41|694.91|696.67|695.17|695.96|694.46|0
1588269300000|2020-04-30 17:55:00|696.38|694.88|696.37|694.87|696.44|694.94|696.19|694.69|0
1588269600000|2020-04-30 18:00:00|696.36|694.86|697.04|695.54|697.08|695.58|695.51|694.01|0
1588269900000|2020-04-30 18:05:00|697.03|695.53|697.24|695.74|697.48|695.98|696.81|695.31|0
1588270200000|2020-04-30 18:10:00|697.26|695.76|698.13|696.63|698.13|696.63|697.22|695.72|0
1588270500000|2020-04-30 18:15:00|698.12|696.62|697.69|696.19|698.12|696.62|697.63|696.13|0
1588270800000|2020-04-30 18:20:00|697.68|696.18|697.93|696.43|698.17|696.67|697.68|696.18|0
1588271100000|2020-04-30 18:25:00|697.94|696.44|698.15|696.65|698.26|696.76|697.67|696.17|0
1588271400000|2020-04-30 18:30:00|698.16|696.66|698.8|697.3|699.05|697.55|698.15|696.65|0
1588271700000|2020-04-30 18:35:00|698.79|697.29|697.88|696.38|698.79|697.29|697.45|695.95|0
1588272000000|2020-04-30 18:40:00|697.87|696.37|697.85|696.35|698.08|696.58|697.4|695.9|0
1588272300000|2020-04-30 18:45:00|697.87|696.37|698.28|696.78|698.32|696.82|697.76|696.26|0
1588272600000|2020-04-30 18:50:00|698.29|696.79|698.24|696.74|698.72|697.22|698.02|696.52|0
1588272900000|2020-04-30 18:55:00|698.25|696.75|698.26|696.76|698.47|696.97|697.57|696.07|0
1588273200000|2020-04-30 19:00:00|698.27|696.77|698.23|696.73|698.68|697.18|698.01|696.51|0
1588273500000|2020-04-30 19:05:00|698.24|696.74|698.97|697.47|699.2|697.7|698.23|696.73|0
1588273800000|2020-04-30 19:10:00|698.98|697.48|699.18|697.68|699.2|697.7|698.71|697.21|0
1588274100000|2020-04-30 19:15:00|699.19|697.69|700.1|698.6|700.35|698.85|699.19|697.69|0
1588274400000|2020-04-30 19:20:00|700.11|698.61|700.61|699.11|700.84|699.34|699.9|698.4|0
1588274700000|2020-04-30 19:25:00|700.62|699.12|699.96|698.46|700.63|699.13|699.72|698.22|0
1588275000000|2020-04-30 19:30:00|699.97|698.47|699.54|698.04|700.42|698.92|699.54|698.04|0
1588275300000|2020-04-30 19:35:00|699.55|698.05|698.89|697.39|699.76|698.26|698.64|697.14|0
1588275600000|2020-04-30 19:40:00|698.88|697.38|698.66|697.16|698.89|697.39|697.96|696.46|0
1588275900000|2020-04-30 19:45:00|698.65|697.15|697.61|696.11|699.1|697.6|697.6|696.1|0
1588276200000|2020-04-30 19:50:00|697.67|696.17|699.49|697.99|699.86|698.36|697.52|696.02|0
1588276500000|2020-04-30 19:55:00|699.48|697.98|698.57|697.07|699.92|698.42|697.91|696.41|0
1588276800000|2020-04-30 20:00:00|698.61|697.11|696.73|695.23|698.79|697.29|696.49|694.99|0
1588277100000|2020-04-30 20:05:00|696.74|695.24|697.25|695.75|697.26|695.76|695.74|694.24|0
1588277400000|2020-04-30 20:10:00|697.22|695.72|697.63|696.13|697.85|696.35|696.78|695.28|0
1588277700000|2020-04-30 20:15:00|697.62|696.12|697.56|696.06|697.67|696.17|697.35|695.85|0
1588278000000|2020-04-30 20:20:00|697.6|696.1|697.4|695.9|697.6|696.1|697.38|695.88|0
1588278300000|2020-04-30 20:25:00|697.38|695.88|697.33|695.83|697.47|695.97|697.28|695.78|0
1588278600000|2020-04-30 20:30:00|697.28|695.78|696.75|695.25|698.62|697.12|696.41|694.91|0
1588278900000|2020-04-30 20:35:00|696.76|695.26|696.07|694.57|697.15|695.65|695.77|694.27|0
1588279200000|2020-04-30 20:40:00|696.06|694.56|694.94|693.44|696.6|695.1|694.62|693.12|0
1588279500000|2020-04-30 20:45:00|694.99|693.49|693.9|692.4|695.48|693.98|693.85|692.35|0
1588279800000|2020-04-30 20:50:00|693.95|692.45|694.68|693.18|694.93|693.43|693.9|692.4|0
1588280100000|2020-04-30 20:55:00|694.72|693.22|694.73|693.23|695.04|693.54|694.36|692.86|0
1588280400000|2020-04-30 21:00:00|694.79|693.29|694.66|693.16|694.82|693.32|694.63|693.13|0
1588280700000|2020-04-30 21:05:00|694.68|693.18|694.64|693.14|694.68|693.18|694.57|693.07|0
1588281000000|2020-04-30 21:10:00|694.63|693.13|694.32|692.82|694.63|693.13|694.3|692.8|0
1588281300000|2020-04-30 21:15:00|694.3|692.8|694.03|692.53|694.3|692.8|694.03|692.53|0
1588281600000|2020-04-30 21:20:00|693.97|692.47|693.97|692.47|694.19|692.69|693.79|692.29|0
1588281900000|2020-04-30 21:25:00|694.06|692.56|693.65|692.15|694.06|692.56|693.61|692.11|0
1588282200000|2020-04-30 21:30:00|693.67|692.17|693.31|691.81|693.68|692.18|693.13|691.63|0
1588282500000|2020-04-30 21:35:00|693.32|691.82|693.64|692.14|693.75|692.25|693.23|691.73|0
1588282800000|2020-04-30 21:40:00|693.62|692.12|693.66|692.16|693.68|692.18|693.48|691.98|0
1588283100000|2020-04-30 21:45:00|693.62|692.12|693.68|692.18|693.78|692.28|693.53|692.03|0
1588283400000|2020-04-30 21:50:00|693.64|692.14|693.51|692.01|693.66|692.16|693.51|692.01|0
1588283700000|2020-04-30 21:55:00|693.48|691.98|693.1|691.6|693.5|692|693.07|691.57|0
1588284000000|2020-04-30 22:00:00|692.85|691.35|690.69|689.19|692.85|691.35|690.16|688.66|0
1588284300000|2020-04-30 22:05:00|690.7|689.2|691.46|689.96|691.51|690.01|690.64|689.14|0
1588284600000|2020-04-30 22:10:00|691.42|689.92|689.79|688.29|691.95|690.45|689.46|687.96|0
1588284900000|2020-04-30 22:15:00|689.78|688.28|690.08|688.58|690.36|688.86|688.95|687.45|0
1588285200000|2020-04-30 22:20:00|690.1|688.6|690.05|688.55|690.56|689.06|689.9|688.4|0
1588285500000|2020-04-30 22:25:00|690.06|688.56|690.63|689.13|690.81|689.31|689.97|688.47|0
1588285800000|2020-04-30 22:30:00|690.65|689.15|690.87|689.37|690.98|689.48|690.48|688.98|0
1588286100000|2020-04-30 22:35:00|690.86|689.36|691|689.5|691.11|689.61|690.67|689.17|0
1588286400000|2020-04-30 22:40:00|690.99|689.49|690.56|689.06|690.99|689.49|689.79|688.29|0
1588286700000|2020-04-30 22:45:00|690.54|689.04|691.14|689.64|691.28|689.78|690.52|689.02|0
1588287000000|2020-04-30 22:50:00|691.07|689.57|690.96|689.46|691.29|689.79|690.87|689.37|0
1588287300000|2020-04-30 22:55:00|690.95|689.45|691.69|690.19|691.84|690.34|690.62|689.12|0
1588287600000|2020-04-30 23:00:00|691.7|690.2|691.6|690.1|691.99|690.49|691.55|690.05|0
1588287900000|2020-04-30 23:05:00|691.59|690.09|691.4|689.9|692.19|690.69|691.35|689.85|0
1588288200000|2020-04-30 23:10:00|691.39|689.89|691.75|690.25|691.97|690.47|691.2|689.7|0
1588288500000|2020-04-30 23:15:00|691.74|690.24|692.12|690.62|692.19|690.69|691.73|690.23|0
1588288800000|2020-04-30 23:20:00|692.13|690.63|692.04|690.54|692.19|690.69|691.88|690.38|0
1588289100000|2020-04-30 23:25:00|692.1|690.6|691.96|690.46|692.1|690.6|691.66|690.16|0
1588289400000|2020-04-30 23:30:00|691.97|690.47|692.58|691.08|692.96|691.46|691.96|690.46|0
1588289700000|2020-04-30 23:35:00|692.54|691.04|692.45|690.95|692.58|691.08|692.04|690.54|0
1588290000000|2020-04-30 23:40:00|692.47|690.97|692.39|690.89|692.63|691.13|692.14|690.64|0
1588290300000|2020-04-30 23:45:00|692.41|690.91|692.54|691.04|692.83|691.33|692.36|690.86|0
1588290600000|2020-04-30 23:50:00|692.53|691.03|692.14|690.64|692.53|691.03|691.7|690.2|0
1588290900000|2020-04-30 23:55:00|692.15|690.65|693.02|691.52|693.29|691.79|692.15|690.65|0
1588291200000|2020-05-01 00:00:00|693.03|691.53|693.22|691.72|693.66|692.16|692.87|691.37|0
1588291500000|2020-05-01 00:05:00|693.23|691.73|692.78|691.28|693.27|691.77|692.63|691.13|0
1588291800000|2020-05-01 00:10:00|692.77|691.27|692.74|691.24|692.98|691.48|692|690.5|0
1588292100000|2020-05-01 00:15:00|692.76|691.26|692.39|690.89|692.76|691.26|692.14|690.64|0
1588292400000|2020-05-01 00:20:00|692.4|690.9|692.63|691.13|692.96|691.46|692.1|690.6|0
1588292700000|2020-05-01 00:25:00|692.64|691.14|692.26|690.76|693.02|691.52|692.1|690.6|0
1588293000000|2020-05-01 00:30:00|692.25|690.75|692.44|690.94|692.58|691.08|691.66|690.16|0
1588293300000|2020-05-01 00:35:00|692.49|690.99|692.49|690.99|692.58|691.08|692.14|690.64|0
1588293600000|2020-05-01 00:40:00|692.43|690.93|693.22|691.72|693.33|691.83|692.23|690.73|0
1588293900000|2020-05-01 00:45:00|693.23|691.73|693.27|691.77|693.38|691.88|692.98|691.48|0
1588294200000|2020-05-01 00:50:00|693.26|691.76|693.62|692.12|693.62|692.12|693.22|691.72|0
1588294500000|2020-05-01 00:55:00|693.61|692.11|693.62|692.12|693.71|692.21|693.33|691.83|0
1588294800000|2020-05-01 01:00:00|693.63|692.13|693.91|692.41|694.04|692.54|693.47|691.97|0
1588295100000|2020-05-01 01:05:00|693.9|692.4|693.76|692.26|694.1|692.6|693.76|692.26|0
1588295400000|2020-05-01 01:10:00|693.71|692.21|693.02|691.52|693.82|692.32|692.98|691.48|0
1588295700000|2020-05-01 01:15:00|693|691.5|693.42|691.92|693.66|692.16|692.87|691.37|0
1588296000000|2020-05-01 01:20:00|693.41|691.91|693.27|691.77|693.71|692.21|693.27|691.77|0
1588296300000|2020-05-01 01:25:00|693.26|691.76|692.87|691.37|693.33|691.83|692.87|691.37|0
1588296600000|2020-05-01 01:30:00|692.85|691.35|692.85|691.35|692.98|691.48|692.43|690.93|0
1588296900000|2020-05-01 01:35:00|692.87|691.37|692.44|690.94|692.98|691.48|692.17|690.67|0
1588297200000|2020-05-01 01:40:00|692.49|690.99|692.49|690.99|692.54|691.04|692.19|690.69|0
1588297500000|2020-05-01 01:45:00|692.43|690.93|691.74|690.24|692.43|690.93|691.73|690.23|0
1588297800000|2020-05-01 01:50:00|691.73|690.23|692.1|690.6|692.12|690.62|691.55|690.05|0
1588298100000|2020-05-01 01:55:00|692.09|690.59|692.19|690.69|692.74|691.24|692.04|690.54|0
1588298400000|2020-05-01 02:00:00|692.2|690.7|692.49|690.99|692.49|690.99|691.79|690.29|0
1588298700000|2020-05-01 02:05:00|692.43|690.93|692.19|690.69|692.58|691.08|691.9|690.4|0
1588299000000|2020-05-01 02:10:00|692.18|690.68|691|689.5|692.18|690.68|691|689.5|0
1588299300000|2020-05-01 02:15:00|690.98|689.48|691.26|689.76|691.51|690.01|690.92|689.42|0
1588299600000|2020-05-01 02:20:00|691.22|689.72|691.55|690.05|691.6|690.1|691.22|689.72|0
1588299900000|2020-05-01 02:25:00|691.57|690.07|691|689.5|691.57|690.07|690.67|689.17|0
1588300200000|2020-05-01 02:30:00|690.99|689.49|691.11|689.61|691.26|689.76|690.91|689.41|0
1588300500000|2020-05-01 02:35:00|691.12|689.62|690.62|689.12|691.31|689.81|690.57|689.07|0
1588300800000|2020-05-01 02:40:00|690.63|689.13|690.12|688.62|690.67|689.17|690.03|688.53|0
1588301100000|2020-05-01 02:45:00|690.13|688.63|690.23|688.73|690.36|688.86|689.88|688.38|0
1588301400000|2020-05-01 02:50:00|690.24|688.74|690.23|688.73|690.47|688.97|690.08|688.58|0
1588301700000|2020-05-01 02:55:00|690.25|688.75|690.36|688.86|690.62|689.12|690.23|688.73|0
1588302000000|2020-05-01 03:00:00|690.37|688.87|689.9|688.4|690.82|689.32|689.73|688.23|0
1588302300000|2020-05-01 03:05:00|689.88|688.38|690.08|688.58|690.12|688.62|689.48|687.98|0
1588302600000|2020-05-01 03:10:00|690.09|688.59|689.73|688.23|690.27|688.77|689.48|687.98|0
1588302900000|2020-05-01 03:15:00|689.72|688.22|690.23|688.73|690.47|688.97|689.64|688.14|0
1588303200000|2020-05-01 03:20:00|690.22|688.72|690.43|688.93|690.43|688.93|689.92|688.42|0
1588303500000|2020-05-01 03:25:00|690.44|688.94|690.68|689.18|690.82|689.32|690.36|688.86|0
1588303800000|2020-05-01 03:30:00|690.71|689.21|690.76|689.26|690.82|689.32|690.21|688.71|0
1588304100000|2020-05-01 03:35:00|690.77|689.27|691.13|689.63|691.31|689.81|690.77|689.27|0
1588304400000|2020-05-01 03:40:00|691.11|689.61|690.76|689.26|691.15|689.65|690.44|688.94|0
1588304700000|2020-05-01 03:45:00|690.77|689.27|690.76|689.26|691|689.5|690.58|689.08|0
1588305000000|2020-05-01 03:50:00|690.77|689.27|690.76|689.26|690.91|689.41|690.67|689.17|0
1588305300000|2020-05-01 03:55:00|690.77|689.27|690.36|688.86|690.87|689.37|690.08|688.58|0
1588305600000|2020-05-01 04:00:00|690.35|688.85|690.54|689.04|690.67|689.17|690.27|688.77|0
1588305900000|2020-05-01 04:05:00|690.53|689.03|690.91|689.41|691|689.5|690.36|688.86|0
1588306200000|2020-05-01 04:10:00|690.92|689.42|690.47|688.97|691|689.5|690.32|688.82|0
1588306500000|2020-05-01 04:15:00|690.46|688.96|690.96|689.46|690.96|689.46|690.27|688.77|0
1588306800000|2020-05-01 04:20:00|690.95|689.45|691.07|689.57|691.16|689.66|690.87|689.37|0
1588307100000|2020-05-01 04:25:00|691.09|689.59|691.51|690.01|691.55|690.05|690.96|689.46|0
1588307400000|2020-05-01 04:30:00|691.5|690|691.31|689.81|691.55|690.05|691.16|689.66|0
1588307700000|2020-05-01 04:35:00|691.3|689.8|691.4|689.9|691.55|690.05|691.11|689.61|0
1588308000000|2020-05-01 04:40:00|691.39|689.89|691.2|689.7|691.4|689.9|690.96|689.46|0
1588308300000|2020-05-01 04:45:00|691.19|689.69|691.46|689.96|691.46|689.96|691.13|689.63|0
1588308600000|2020-05-01 04:50:00|691.45|689.95|690.53|689.03|691.46|689.96|690.51|689.01|0
1588308900000|2020-05-01 04:55:00|690.55|689.05|690.75|689.25|690.95|689.45|690.46|688.96|0
1588309200000|2020-05-01 05:00:00|690.76|689.26|690.46|688.96|690.8|689.3|690.4|688.9|0
1588309500000|2020-05-01 05:05:00|690.45|688.95|690.36|688.86|690.62|689.12|690.31|688.81|0
1588309800000|2020-05-01 05:10:00|690.38|688.88|690.38|688.88|690.45|688.95|690.07|688.57|0
1588310100000|2020-05-01 05:15:00|690.37|688.87|690.46|688.96|690.55|689.05|690.11|688.61|0
1588310400000|2020-05-01 05:20:00|690.41|688.91|690.75|689.25|690.95|689.45|690.36|688.86|0
1588310700000|2020-05-01 05:25:00|690.74|689.24|690.93|689.43|691.04|689.54|690.71|689.21|0
1588311000000|2020-05-01 05:30:00|690.92|689.42|690.4|688.9|690.99|689.49|690.31|688.81|0
1588311300000|2020-05-01 05:35:00|690.42|688.92|689.56|688.06|690.46|688.96|689.23|687.73|0
1588311600000|2020-05-01 05:40:00|689.55|688.05|689.12|687.62|689.72|688.22|688.74|687.24|0
1588311900000|2020-05-01 05:45:00|689.11|687.61|689.12|687.62|689.3|687.8|688.92|687.42|0
1588312200000|2020-05-01 05:50:00|689.1|687.6|689.59|688.09|689.67|688.17|689.03|687.53|0
1588312500000|2020-05-01 05:55:00|689.58|688.08|690.16|688.66|690.16|688.66|689.56|688.06|0
1588312800000|2020-05-01 06:00:00|690.15|688.65|688.97|687.47|690.19|688.69|688.97|687.47|0
1588313100000|2020-05-01 06:05:00|688.99|687.49|688.77|687.27|689.03|687.53|688.09|686.59|0
1588313400000|2020-05-01 06:10:00|688.78|687.28|688.68|687.18|689.12|687.62|688.59|687.09|0
1588313700000|2020-05-01 06:15:00|688.69|687.19|688.24|686.74|688.92|687.42|688.24|686.74|0
1588314000000|2020-05-01 06:20:00|688.23|686.73|688.12|686.62|688.29|686.79|687.94|686.44|0
1588314300000|2020-05-01 06:25:00|688.13|686.63|688.08|686.58|688.32|686.82|687.93|686.43|0
1588314600000|2020-05-01 06:30:00|688.07|686.57|688.58|687.08|688.58|687.08|687.93|686.43|0
1588314900000|2020-05-01 06:35:00|688.57|687.07|688.28|686.78|688.58|687.08|688.12|686.62|0
1588315200000|2020-05-01 06:40:00|688.3|686.8|687.26|685.76|688.38|686.88|687.24|685.74|0
1588315500000|2020-05-01 06:45:00|687.27|685.77|686.56|685.06|687.39|685.89|686.56|685.06|0
1588315800000|2020-05-01 06:50:00|686.57|685.07|685.92|684.42|686.71|685.21|685.87|684.37|0
1588316100000|2020-05-01 06:55:00|685.91|684.41|685.95|684.45|686.04|684.54|685.27|683.77|0
1588316400000|2020-05-01 07:00:00|685.96|684.46|686.04|684.54|686.77|685.27|685.95|684.45|0
1588316700000|2020-05-01 07:05:00|686.05|684.55|686.75|685.25|686.79|685.29|686.05|684.55|0
1588317000000|2020-05-01 07:10:00|686.76|685.26|686.2|684.7|687.03|685.53|686.15|684.65|0
1588317300000|2020-05-01 07:15:00|686.19|684.69|686.02|684.52|687.14|685.64|685.58|684.08|0
1588317600000|2020-05-01 07:20:00|686.01|684.51|685.92|684.42|686.42|684.92|685.51|684.01|0
1588317900000|2020-05-01 07:25:00|685.91|684.41|685.97|684.47|686.2|684.7|685.56|684.06|0
1588318200000|2020-05-01 07:30:00|685.96|684.46|684.95|683.45|686.02|684.52|684.95|683.45|0
1588318500000|2020-05-01 07:35:00|684.94|683.44|685.34|683.84|685.56|684.06|684.84|683.34|0
1588318800000|2020-05-01 07:40:00|685.35|683.85|685.34|683.84|685.58|684.08|684.99|683.49|0
1588319100000|2020-05-01 07:45:00|685.32|683.82|685.48|683.98|686.12|684.62|685.19|683.69|0
1588319400000|2020-05-01 07:50:00|685.49|683.99|685.98|684.48|686.21|684.71|685.48|683.98|0
1588319700000|2020-05-01 07:55:00|685.99|684.49|686.66|685.16|686.86|685.36|685.92|684.42|0
1588320000000|2020-05-01 08:00:00|686.68|685.18|686.07|684.57|686.91|685.41|686.07|684.57|0
1588320300000|2020-05-01 08:05:00|686.08|684.58|686.39|684.89|686.42|684.92|685.4|683.9|0
1588320600000|2020-05-01 08:10:00|686.42|684.92|687.1|685.6|687.1|685.6|686.17|684.67|0
1588320900000|2020-05-01 08:15:00|687.09|685.59|687.34|685.84|687.65|686.15|686.75|685.25|0
1588321200000|2020-05-01 08:20:00|687.35|685.85|687.37|685.87|687.94|686.44|687.15|685.65|0
1588321500000|2020-05-01 08:25:00|687.36|685.86|687.83|686.33|687.94|686.44|687.3|685.8|0
1588321800000|2020-05-01 08:30:00|687.84|686.34|687.94|686.44|688.18|686.68|687.69|686.19|0
1588322100000|2020-05-01 08:35:00|687.96|686.46|688.03|686.53|688.53|687.03|687.7|686.2|0
1588322400000|2020-05-01 08:40:00|688.05|686.55|687.69|686.19|688.08|686.58|687.19|685.69|0
1588322700000|2020-05-01 08:45:00|687.7|686.2|688.01|686.51|688.01|686.51|687.15|685.65|0
1588323000000|2020-05-01 08:50:00|688|686.5|688.29|686.79|688.62|687.12|687.89|686.39|0
1588323300000|2020-05-01 08:55:00|688.31|686.81|688.62|687.12|688.77|687.27|688.09|686.59|0
1588323600000|2020-05-01 09:00:00|688.63|687.13|688.42|686.92|688.77|687.27|688.14|686.64|0
1588323900000|2020-05-01 09:05:00|688.41|686.91|688.33|686.83|688.77|687.27|688.19|686.69|0
1588324200000|2020-05-01 09:10:00|688.32|686.82|688.09|686.59|688.58|687.08|687.89|686.39|0
1588324500000|2020-05-01 09:15:00|688.05|686.55|687.74|686.24|688.14|686.64|687.59|686.09|0
1588324800000|2020-05-01 09:20:00|687.73|686.23|687.34|685.84|687.73|686.23|687.19|685.69|0
1588325100000|2020-05-01 09:25:00|687.33|685.83|687.78|686.28|687.98|686.48|687.19|685.69|0
1588325400000|2020-05-01 09:30:00|687.74|686.24|687.3|685.8|687.98|686.48|686.93|685.43|0
1588325700000|2020-05-01 09:35:00|687.31|685.81|687.59|686.09|687.76|686.26|686.97|685.47|0
1588326000000|2020-05-01 09:40:00|687.58|686.08|687.45|685.95|687.78|686.28|687.25|685.75|0
1588326300000|2020-05-01 09:45:00|687.44|685.94|687.1|685.6|687.44|685.94|686.95|685.45|0
1588326600000|2020-05-01 09:50:00|687.09|685.59|687.89|686.39|687.94|686.44|687.06|685.56|0
1588326900000|2020-05-01 09:55:00|687.9|686.4|687.39|685.89|687.9|686.4|687.39|685.89|0
1588327200000|2020-05-01 10:00:00|687.38|685.88|688.23|686.73|688.33|686.83|687.3|685.8|0
1588327500000|2020-05-01 10:05:00|688.25|686.75|688.03|686.53|688.25|686.75|687.75|686.25|0
1588327800000|2020-05-01 10:10:00|688.02|686.52|688.38|686.88|688.38|686.88|687.98|686.48|0
1588328100000|2020-05-01 10:15:00|688.36|686.86|688.73|687.23|688.82|687.32|687.98|686.48|0
1588328400000|2020-05-01 10:20:00|688.74|687.24|688.49|686.99|688.77|687.27|688.42|686.92|0
1588328700000|2020-05-01 10:25:00|688.48|686.98|688.29|686.79|688.62|687.12|688.2|686.7|0
1588329000000|2020-05-01 10:30:00|688.3|686.8|688.53|687.03|688.58|687.08|688.29|686.79|0
1588329300000|2020-05-01 10:35:00|688.54|687.04|687.94|686.44|688.73|687.23|687.94|686.44|0
1588329600000|2020-05-01 10:40:00|687.93|686.43|688.09|686.59|688.2|686.7|687.83|686.33|0
1588329900000|2020-05-01 10:45:00|688.1|686.6|687.45|685.95|688.53|687.03|687.45|685.95|0
1588330200000|2020-05-01 10:50:00|687.46|685.96|687.5|686|687.83|686.33|687.3|685.8|0
1588330500000|2020-05-01 10:55:00|687.49|685.99|687.98|686.48|688.01|686.51|687.34|685.84|0
1588330800000|2020-05-01 11:00:00|687.97|686.47|687.94|686.44|688.18|686.68|687.81|686.31|0
1588331100000|2020-05-01 11:05:00|687.96|686.46|687.59|686.09|688.03|686.53|687.06|685.56|0
1588331400000|2020-05-01 11:10:00|687.58|686.08|687.39|685.89|687.65|686.15|687.19|685.69|0
1588331700000|2020-05-01 11:15:00|687.38|685.88|687.26|685.76|687.65|686.15|687.1|685.6|0
1588332000000|2020-05-01 11:20:00|687.25|685.75|686.27|684.77|687.31|685.81|686.23|684.73|0
1588332300000|2020-05-01 11:25:00|686.25|684.75|686.43|684.93|686.62|685.12|686.12|684.62|0
1588332600000|2020-05-01 11:30:00|686.41|684.91|686.56|685.06|686.76|685.26|685.97|684.47|0
1588332900000|2020-05-01 11:35:00|686.57|685.07|686.87|685.37|686.87|685.37|686.56|685.06|0
1588333200000|2020-05-01 11:40:00|686.86|685.36|687.46|685.96|687.62|686.12|686.8|685.3|0
1588333500000|2020-05-01 11:45:00|687.47|685.97|687.9|686.4|688.19|686.69|687.4|685.9|0
1588333800000|2020-05-01 11:50:00|687.89|686.39|687.84|686.34|688.1|686.6|687.66|686.16|0
1588334100000|2020-05-01 11:55:00|687.83|686.33|687.66|686.16|687.84|686.34|687.4|685.9|0
1588334400000|2020-05-01 12:00:00|687.67|686.17|686.91|685.41|687.74|686.24|686.76|685.26|0
1588334700000|2020-05-01 12:05:00|686.92|685.42|687.46|685.96|687.66|686.16|686.76|685.26|0
1588335000000|2020-05-01 12:10:00|687.47|685.97|687.2|685.7|687.75|686.25|687.16|685.66|0
1588335300000|2020-05-01 12:15:00|687.19|685.69|686.76|685.26|687.26|685.76|686.71|685.21|0
1588335600000|2020-05-01 12:20:00|686.77|685.27|686.56|685.06|687.16|685.66|686.52|685.02|0
1588335900000|2020-05-01 12:25:00|686.57|685.07|687.2|685.7|687.26|685.76|686.47|684.97|0
1588336200000|2020-05-01 12:30:00|687.19|685.69|687.16|685.66|687.6|686.1|687|685.5|0
1588336500000|2020-05-01 12:35:00|687.2|685.7|687.08|685.58|687.46|685.96|686.8|685.3|0
1588336800000|2020-05-01 12:40:00|687.16|685.66|687|685.5|687.35|685.85|686.94|685.44|0
1588337100000|2020-05-01 12:45:00|686.99|685.49|687.07|685.57|687.7|686.2|686.8|685.3|0
1588337400000|2020-05-01 12:50:00|687.09|685.59|687.11|685.61|687.16|685.66|686.62|685.12|0
1588337700000|2020-05-01 12:55:00|687.12|685.62|687.23|685.73|687.46|685.96|686.96|685.46|0
1588338000000|2020-05-01 13:00:00|687.21|685.71|687.31|685.81|687.35|685.85|686.8|685.3|0
1588338300000|2020-05-01 13:05:00|687.28|685.78|687.35|685.85|687.6|686.1|686.96|685.46|0
1588338600000|2020-05-01 13:10:00|687.36|685.86|688.15|686.65|688.19|686.69|687.26|685.76|0
1588338900000|2020-05-01 13:15:00|688.17|686.67|688.99|687.49|689.17|687.67|688.04|686.54|0
1588339200000|2020-05-01 13:20:00|689.03|687.53|688.69|687.19|689.42|687.92|688.69|687.19|0
1588339500000|2020-05-01 13:25:00|688.7|687.2|688.7|687.2|688.87|687.37|688.39|686.89|0
1588339800000|2020-05-01 13:30:00|688.74|687.24|689.97|688.47|690.17|688.67|688.1|686.6|0
1588340100000|2020-05-01 13:35:00|689.96|688.46|687.55|686.05|690.02|688.52|687.51|686.01|0
1588340400000|2020-05-01 13:40:00|687.56|686.06|687.76|686.26|688.1|686.6|687.2|685.7|0
1588340700000|2020-05-01 13:45:00|687.77|686.27|688.29|686.79|688.31|686.81|687.46|685.96|0
1588341000000|2020-05-01 13:50:00|688.24|686.74|687.02|685.52|688.5|687|686.91|685.41|0
1588341300000|2020-05-01 13:55:00|687.03|685.53|688.15|686.65|688.29|686.79|687.03|685.53|0
1588341600000|2020-05-01 14:00:00|688.25|686.75|688.94|687.44|689.91|688.41|687.66|686.16|0
1588341900000|2020-05-01 14:05:00|688.95|687.45|688.83|687.33|689.77|688.27|688.57|687.07|0
1588342200000|2020-05-01 14:10:00|688.81|687.31|688.04|686.54|688.83|687.33|687.36|685.86|0
1588342500000|2020-05-01 14:15:00|688.03|686.53|686.96|685.46|688.4|686.9|686.87|685.37|0
1588342800000|2020-05-01 14:20:00|686.94|685.44|686.72|685.22|687.35|685.85|686.36|684.86|0
1588343100000|2020-05-01 14:25:00|686.73|685.23|687.95|686.45|688.04|686.54|686.73|685.23|0
1588343400000|2020-05-01 14:30:00|687.98|686.48|688.19|686.69|688.51|687.01|687.17|685.67|0
1588343700000|2020-05-01 14:35:00|688.21|686.71|688.78|687.28|689.27|687.77|688.15|686.65|0
1588344000000|2020-05-01 14:40:00|688.77|687.27|688.54|687.04|689.23|687.73|688.39|686.89|0
1588344300000|2020-05-01 14:45:00|688.53|687.03|689.37|687.87|689.61|688.11|688.24|686.74|0
1588344600000|2020-05-01 14:50:00|689.38|687.88|688.97|687.47|689.92|688.42|688.88|687.38|0
1588344900000|2020-05-01 14:55:00|688.98|687.48|688.76|687.26|689.72|688.22|688.53|687.03|0
1588345200000|2020-05-01 15:00:00|688.77|687.27|687.89|686.39|688.77|687.27|687.89|686.39|0
1588345500000|2020-05-01 15:05:00|687.88|686.38|688.05|686.55|688.14|686.64|687.5|686|0
1588345800000|2020-05-01 15:10:00|688.04|686.54|688.29|686.79|688.38|686.88|687.75|686.25|0
1588346100000|2020-05-01 15:15:00|688.28|686.78|687.06|685.56|688.29|686.79|687.06|685.56|0
1588346400000|2020-05-01 15:20:00|687.05|685.55|686.77|685.27|687.5|686|686.77|685.27|0
1588346700000|2020-05-01 15:25:00|686.78|685.28|686.36|684.86|687.06|685.56|686.31|684.81|0
1588347000000|2020-05-01 15:30:00|686.31|684.81|684.88|683.38|686.31|684.81|684.78|683.28|0
1588347300000|2020-05-01 15:35:00|684.89|683.39|685.74|684.24|685.77|684.27|684.83|683.33|0
1588347600000|2020-05-01 15:40:00|685.73|684.23|685.06|683.56|685.73|684.23|685.06|683.56|0
1588347900000|2020-05-01 15:45:00|685.08|683.58|683.71|682.21|685.13|683.63|683.63|682.13|0
1588348200000|2020-05-01 15:50:00|683.7|682.2|683.19|681.69|683.72|682.22|682.93|681.43|0
1588348500000|2020-05-01 15:55:00|683.27|681.77|683.27|681.77|683.42|681.92|682.74|681.24|0
1588348800000|2020-05-01 16:00:00|683.26|681.76|681.94|680.44|683.26|681.76|681.94|680.44|0
1588349100000|2020-05-01 16:05:00|681.93|680.43|682.55|681.05|682.91|681.41|681.83|680.33|0
1588349400000|2020-05-01 16:10:00|682.56|681.06|683.8|682.3|683.8|682.3|682.54|681.04|0
1588349700000|2020-05-01 16:15:00|683.81|682.31|683.05|681.55|683.84|682.34|682.96|681.46|0
1588350000000|2020-05-01 16:20:00|683.07|681.57|682.85|681.35|683.6|682.1|682.76|681.26|0
1588350300000|2020-05-01 16:25:00|682.84|681.34|682.55|681.05|683.16|681.66|682.55|681.05|0
1588350600000|2020-05-01 16:30:00|682.52|681.02|683.2|681.7|683.2|681.7|682.01|680.51|0
1588350900000|2020-05-01 16:35:00|683.21|681.71|682.32|680.82|683.25|681.75|682.26|680.76|0
1588351200000|2020-05-01 16:40:00|682.31|680.81|681.9|680.4|682.75|681.25|681.28|679.78|0
1588351500000|2020-05-01 16:45:00|681.92|680.42|682.63|681.13|682.82|681.32|681.9|680.4|0
1588351800000|2020-05-01 16:50:00|682.67|681.17|682.93|681.43|683.09|681.59|682.45|680.95|0
1588352100000|2020-05-01 16:55:00|682.94|681.44|682.82|681.32|683.18|681.68|682.69|681.19|0
1588352400000|2020-05-01 17:00:00|682.83|681.33|683.62|682.12|683.68|682.18|682.78|681.28|0
1588352700000|2020-05-01 17:05:00|683.61|682.11|682.98|681.48|683.68|682.18|682.98|681.48|0
1588353000000|2020-05-01 17:10:00|682.99|681.49|682.45|680.95|683.33|681.83|682.45|680.95|0
1588353300000|2020-05-01 17:15:00|682.49|680.99|681.85|680.35|682.73|681.23|681.65|680.15|0
1588353600000|2020-05-01 17:20:00|681.84|680.34|681.39|679.89|682.05|680.55|681.39|679.89|0
1588353900000|2020-05-01 17:25:00|681.4|679.9|683.21|681.71|683.3|681.8|681.4|679.9|0
1588354200000|2020-05-01 17:30:00|683.22|681.72|683.82|682.32|684.46|682.96|682.97|681.47|0
1588354500000|2020-05-01 17:35:00|683.81|682.31|683.14|681.64|683.81|682.31|683.09|681.59|0
1588354800000|2020-05-01 17:40:00|683.15|681.65|683.49|681.99|683.69|682.19|682.98|681.48|0
1588355100000|2020-05-01 17:45:00|683.51|682.01|683.05|681.55|683.51|682.01|682.56|681.06|0
1588355400000|2020-05-01 17:50:00|683.04|681.54|682.8|681.3|683.35|681.85|682.71|681.21|0
1588355700000|2020-05-01 17:55:00|682.81|681.31|683.35|681.85|683.35|681.85|682.8|681.3|0
1588356000000|2020-05-01 18:00:00|683.31|681.81|683.62|682.12|683.77|682.27|682.61|681.11|0
1588356300000|2020-05-01 18:05:00|683.61|682.11|683.21|681.71|683.9|682.4|683.07|681.57|0
1588356600000|2020-05-01 18:10:00|683.17|681.67|682.78|681.28|683.46|681.96|682.67|681.17|0
1588356900000|2020-05-01 18:15:00|682.79|681.29|683.93|682.43|683.98|682.48|682.79|681.29|0
1588357200000|2020-05-01 18:20:00|683.94|682.44|685.01|683.51|685.12|683.62|683.93|682.43|0
1588357500000|2020-05-01 18:25:00|685.02|683.52|685.39|683.89|685.61|684.11|684.77|683.27|0
1588357800000|2020-05-01 18:30:00|685.4|683.9|684.88|683.38|685.42|683.92|684.69|683.19|0
1588358100000|2020-05-01 18:35:00|684.89|683.39|685.22|683.72|685.37|683.87|684.69|683.19|0
1588358400000|2020-05-01 18:40:00|685.21|683.71|684.91|683.41|685.48|683.98|684.82|683.32|0
1588358700000|2020-05-01 18:45:00|684.88|683.38|684.96|683.46|685.31|683.81|684.67|683.17|0
1588359000000|2020-05-01 18:50:00|684.95|683.45|684.96|683.46|684.96|683.46|684.27|682.77|0
1588359300000|2020-05-01 18:55:00|684.97|683.47|685.26|683.76|685.4|683.9|684.76|683.26|0
1588359600000|2020-05-01 19:00:00|685.27|683.77|685.02|683.52|685.84|684.34|684.87|683.37|0
1588359900000|2020-05-01 19:05:00|685.03|683.53|685.36|683.86|685.51|684.01|684.71|683.21|0
1588360200000|2020-05-01 19:10:00|685.38|683.88|686.43|684.93|686.63|685.13|685.11|683.61|0
1588360500000|2020-05-01 19:15:00|686.42|684.92|686.45|684.95|686.94|685.44|686.34|684.84|0
1588360800000|2020-05-01 19:20:00|686.43|684.93|685.9|684.4|686.76|685.26|685.81|684.31|0
1588361100000|2020-05-01 19:25:00|685.81|684.31|685.42|683.92|685.81|684.31|685.08|683.58|0
1588361400000|2020-05-01 19:30:00|685.43|683.93|684.69|683.19|685.81|684.31|684.58|683.08|0
1588361700000|2020-05-01 19:35:00|684.68|683.18|685.08|683.58|685.17|683.67|684.25|682.75|0
1588362000000|2020-05-01 19:40:00|685.09|683.59|685.08|683.58|685.86|684.36|684.53|683.03|0
1588362300000|2020-05-01 19:45:00|685.07|683.57|685.69|684.19|685.79|684.29|684.09|682.59|0
1588362600000|2020-05-01 19:50:00|685.66|684.16|683.71|682.21|685.66|684.16|683.66|682.16|0
1588362900000|2020-05-01 19:55:00|683.75|682.25|685.91|684.41|686.02|684.52|683.75|682.25|0
1588363200000|2020-05-01 20:00:00|685.9|684.4|685.51|684.01|686.44|684.94|685.51|684.01|0
1588363500000|2020-05-01 20:05:00|685.52|684.02|685.71|684.21|685.75|684.25|685.47|683.97|0
1588363800000|2020-05-01 20:10:00|685.7|684.2|685.33|683.83|685.71|684.21|685.29|683.79|0
1588364100000|2020-05-01 20:15:00|685.31|683.81|685.31|683.81|685.38|683.88|685.25|683.75|0
1588364400000|2020-05-01 20:20:00|685.33|683.83|685.27|683.77|685.34|683.84|685.27|683.77|0
1588364700000|2020-05-01 20:25:00|685.29|683.79|685.25|683.75|685.29|683.79|685.22|683.72|0
1588365000000|2020-05-01 20:30:00|685.24|683.74|684.85|683.35|685.24|683.74|684.74|683.24|0
1588365300000|2020-05-01 20:35:00|684.86|683.36|684.59|683.09|684.89|683.39|684.45|682.95|0
1588365600000|2020-05-01 20:40:00|684.6|683.1|684.34|682.84|684.7|683.2|684.3|682.8|0
1588365900000|2020-05-01 20:45:00|684.35|682.85|684.54|683.04|684.59|683.09|684.3|682.8|0
1588366200000|2020-05-01 20:50:00|684.55|683.05|684.59|683.09|684.65|683.15|684.39|682.89|0
1588366500000|2020-05-01 20:55:00|684.58|683.08|684.52|683.02|685.09|683.59|684.39|682.89|0
1588366800000|2020-05-01 21:00:00|684.5|683|684.5|683|684.5|683|684.5|683|0
1588543200000|2020-05-03 22:00:00|678.32|676.82|678.37|676.87|678.92|677.42|678.17|676.67|0
1588543500000|2020-05-03 22:05:00|678.39|676.89|678.69|677.19|679.36|677.86|678.39|676.89|0
1588543800000|2020-05-03 22:10:00|678.67|677.17|678.76|677.26|679.49|677.99|678.25|676.75|0
1588544100000|2020-05-03 22:15:00|678.77|677.27|678.29|676.79|678.94|677.44|677.75|676.25|0
1588544400000|2020-05-03 22:20:00|678.28|676.78|677.54|676.04|678.33|676.83|677.43|675.93|0
1588544700000|2020-05-03 22:25:00|677.55|676.05|677.12|675.62|677.85|676.35|676.48|674.98|0
1588545000000|2020-05-03 22:30:00|677.1|675.6|677.28|675.78|677.7|676.2|676.88|675.38|0
1588545300000|2020-05-03 22:35:00|677.29|675.79|676.32|674.82|677.32|675.82|676.1|674.6|0
1588545600000|2020-05-03 22:40:00|676.33|674.83|675.62|674.12|676.81|675.31|675.62|674.12|0
1588545900000|2020-05-03 22:45:00|675.64|674.14|675.92|674.42|676.05|674.55|675.35|673.85|0
1588546200000|2020-05-03 22:50:00|675.94|674.44|675.9|674.4|676.05|674.55|675.32|673.82|0
1588546500000|2020-05-03 22:55:00|675.88|674.38|676.28|674.78|676.37|674.87|675.59|674.09|0
1588546800000|2020-05-03 23:00:00|676.29|674.79|676.39|674.89|677.08|675.58|676.28|674.78|0
1588547100000|2020-05-03 23:05:00|676.38|674.88|678.46|676.96|678.59|677.09|675.65|674.15|0
1588547400000|2020-05-03 23:10:00|678.44|676.94|678.84|677.34|679.01|677.51|678.04|676.54|0
1588547700000|2020-05-03 23:15:00|678.85|677.35|679.04|677.54|679.34|677.84|678.68|677.18|0
1588548000000|2020-05-03 23:20:00|679.03|677.53|679.08|677.58|679.14|677.64|678.75|677.25|0
1588548300000|2020-05-03 23:25:00|679.07|677.57|679.04|677.54|679.3|677.8|678.79|677.29|0
1588548600000|2020-05-03 23:30:00|679.06|677.56|677.78|676.28|679.08|677.58|677.78|676.28|0
1588548900000|2020-05-03 23:35:00|677.77|676.27|677.8|676.3|677.8|676.3|677.21|675.71|0
1588549200000|2020-05-03 23:40:00|677.78|676.28|676.66|675.16|677.8|676.3|676.62|675.12|0
1588549500000|2020-05-03 23:45:00|676.67|675.17|676.91|675.41|676.97|675.47|676.27|674.77|0
1588549800000|2020-05-03 23:50:00|676.9|675.4|676.64|675.14|676.97|675.47|676.59|675.09|0
1588550100000|2020-05-03 23:55:00|676.63|675.13|676.93|675.43|677.08|675.58|676.62|675.12|0
1588550400000|2020-05-04 00:00:00|676.94|675.44|677.35|675.85|677.79|676.29|676.93|675.43|0
1588550700000|2020-05-04 00:05:00|677.37|675.87|677.28|675.78|677.68|676.18|677.08|675.58|0
1588551000000|2020-05-04 00:10:00|677.3|675.8|678.15|676.65|678.15|676.65|677.13|675.63|0
1588551300000|2020-05-04 00:15:00|678.16|676.66|678.25|676.75|679.04|677.54|676.06|674.56|0
1588551600000|2020-05-04 00:20:00|678.28|676.78|678.05|676.55|678.89|677.39|678.04|676.54|0
1588551900000|2020-05-04 00:25:00|678.06|676.56|677.79|676.29|678.38|676.88|677.58|676.08|0
1588552200000|2020-05-04 00:30:00|677.8|676.3|677.56|676.06|678.67|677.17|677.56|676.06|0
1588552500000|2020-05-04 00:35:00|677.59|676.09|677.3|675.8|678.01|676.51|677.29|675.79|0
1588552800000|2020-05-04 00:40:00|677.31|675.81|677.47|675.97|678.28|676.78|677|675.5|0
1588553100000|2020-05-04 00:45:00|677.48|675.98|676.97|675.47|678.09|676.59|676.59|675.09|0
1588553400000|2020-05-04 00:50:00|676.96|675.46|675.37|673.87|676.96|675.46|675.06|673.56|0
1588553700000|2020-05-04 00:55:00|675.34|673.84|676.52|675.02|676.55|675.05|674.93|673.43|0
1588554000000|2020-05-04 01:00:00|676.53|675.03|677.81|676.31|677.81|676.31|676.53|675.03|0
1588554300000|2020-05-04 01:05:00|677.82|676.32|677.84|676.34|678.5|677|677.81|676.31|0
1588554600000|2020-05-04 01:10:00|677.64|676.14|677.89|676.39|678.11|676.61|676.99|675.49|0
1588554900000|2020-05-04 01:15:00|677.88|676.38|679.02|677.52|679.25|677.75|677.56|676.06|0
1588555200000|2020-05-04 01:20:00|679.03|677.53|678.17|676.67|679.25|677.75|678.16|676.66|0
1588555500000|2020-05-04 01:25:00|678.18|676.68|679.24|677.74|679.25|677.75|678.17|676.67|0
1588555800000|2020-05-04 01:30:00|679.31|677.81|679.42|677.92|679.65|678.15|679.23|677.73|0
1588556100000|2020-05-04 01:35:00|679.41|677.91|679.04|677.54|679.55|678.05|678.82|677.32|0
1588556400000|2020-05-04 01:40:00|678.98|677.48|678.83|677.33|679.65|678.15|678.71|677.21|0
1588556700000|2020-05-04 01:45:00|678.84|677.34|678.64|677.14|679.05|677.55|678.17|676.67|0
1588557000000|2020-05-04 01:50:00|678.65|677.15|679.7|678.2|679.76|678.26|678.22|676.72|0
1588557300000|2020-05-04 01:55:00|679.71|678.21|679.95|678.45|680.19|678.69|679.69|678.19|0
1588557600000|2020-05-04 02:00:00|679.94|678.44|679.93|678.43|679.94|678.44|679.5|678|0
1588557900000|2020-05-04 02:05:00|679.92|678.42|679.32|677.82|679.93|678.43|679.3|677.8|0
1588558200000|2020-05-04 02:10:00|679.31|677.81|678.47|676.97|679.31|677.81|678.43|676.93|0
1588558500000|2020-05-04 02:15:00|678.46|676.96|679.1|677.6|679.32|677.82|678.24|676.74|0
1588558800000|2020-05-04 02:20:00|679.11|677.61|679.09|677.59|679.73|678.23|679.07|677.57|0
1588559100000|2020-05-04 02:25:00|679.1|677.6|679.93|678.43|680.14|678.64|679.09|677.59|0
1588559400000|2020-05-04 02:30:00|679.96|678.46|680.52|679.02|680.52|679.02|679.91|678.41|0
1588559700000|2020-05-04 02:35:00|680.51|679.01|680.56|679.06|680.57|679.07|680.29|678.79|0
1588560000000|2020-05-04 02:40:00|680.53|679.03|680.38|678.88|680.81|679.31|680.18|678.68|0
1588560300000|2020-05-04 02:45:00|680.35|678.85|680.38|678.88|680.39|678.89|679.96|678.46|0
1588560600000|2020-05-04 02:50:00|680.37|678.87|680.17|678.67|680.4|678.9|680.16|678.66|0
1588560900000|2020-05-04 02:55:00|680.16|678.66|679.6|678.1|680.17|678.67|679.36|677.86|0
1588561200000|2020-05-04 03:00:00|679.61|678.11|680.35|678.85|680.35|678.85|679.6|678.1|0
1588561500000|2020-05-04 03:05:00|680.38|678.88|680.9|679.4|681.76|680.26|679.67|678.17|0
1588561800000|2020-05-04 03:10:00|680.91|679.41|680.9|679.4|681.52|680.02|680.88|679.38|0
1588562100000|2020-05-04 03:15:00|680.89|679.39|680.67|679.17|680.91|679.41|680.46|678.96|0
1588562400000|2020-05-04 03:20:00|680.68|679.18|680.69|679.19|680.89|679.39|680.03|678.53|0
1588562700000|2020-05-04 03:25:00|680.68|679.18|680.28|678.78|680.92|679.42|680.27|678.77|0
1588563000000|2020-05-04 03:30:00|680.27|678.77|680.49|678.99|680.71|679.21|680.27|678.77|0
1588563300000|2020-05-04 03:35:00|680.46|678.96|680.94|679.44|681.15|679.65|680.39|678.89|0
1588563600000|2020-05-04 03:40:00|680.95|679.45|681.77|680.27|681.79|680.29|680.94|679.44|0
1588563900000|2020-05-04 03:45:00|681.78|680.28|681.77|680.27|682.42|680.92|681.77|680.27|0
1588564200000|2020-05-04 03:50:00|681.78|680.28|682.23|680.73|682.42|680.92|681.76|680.26|0
1588564500000|2020-05-04 03:55:00|682.2|680.7|682.25|680.75|682.45|680.95|682.02|680.52|0
1588564800000|2020-05-04 04:00:00|682.24|680.74|682.03|680.53|682.24|680.74|681.82|680.32|0
1588565100000|2020-05-04 04:05:00|681.97|680.47|682.46|680.96|682.72|681.22|681.84|680.34|0
1588565400000|2020-05-04 04:10:00|682.47|680.97|682.12|680.62|682.47|680.97|682.01|680.51|0
1588565700000|2020-05-04 04:15:00|682.11|680.61|681.59|680.09|682.13|680.63|681.38|679.88|0
1588566000000|2020-05-04 04:20:00|681.58|680.08|681.55|680.05|681.76|680.26|681.36|679.86|0
1588566300000|2020-05-04 04:25:00|681.54|680.04|680.65|679.15|682.19|680.69|680.65|679.15|0
1588566600000|2020-05-04 04:30:00|680.64|679.14|680.93|679.43|681.3|679.8|680.41|678.91|0
1588566900000|2020-05-04 04:35:00|680.9|679.4|681.03|679.53|681.23|679.73|680.8|679.3|0
1588567200000|2020-05-04 04:40:00|681.09|679.59|681.47|679.97|681.56|680.06|681.09|679.59|0
1588567500000|2020-05-04 04:45:00|681.46|679.96|682.13|680.63|682.13|680.63|681.46|679.96|0
1588567800000|2020-05-04 04:50:00|682.1|680.6|681.17|679.67|682.1|680.6|681.05|679.55|0
1588568100000|2020-05-04 04:55:00|681.14|679.64|681.28|679.78|681.83|680.33|681.07|679.57|0
1588568400000|2020-05-04 05:00:00|681.29|679.79|680.85|679.35|681.72|680.22|680.85|679.35|0
1588568700000|2020-05-04 05:05:00|680.86|679.36|681.22|679.72|681.22|679.72|680.83|679.33|0
1588569000000|2020-05-04 05:10:00|681.23|679.73|681.9|680.4|682.12|680.62|681.22|679.72|0
1588569300000|2020-05-04 05:15:00|681.91|680.41|682.08|680.58|682.18|680.68|681.54|680.04|0
1588569600000|2020-05-04 05:20:00|682.12|680.62|681.89|680.39|682.18|680.68|681.76|680.26|0
1588569900000|2020-05-04 05:25:00|681.88|680.38|681.91|680.41|682.14|680.64|681.46|679.96|0
1588570200000|2020-05-04 05:30:00|681.94|680.44|681.12|679.62|682.01|680.51|681.01|679.51|0
1588570500000|2020-05-04 05:35:00|681.13|679.63|680.86|679.36|681.88|680.38|680.85|679.35|0
1588570800000|2020-05-04 05:40:00|680.83|679.33|680.81|679.31|681.01|679.51|680.24|678.74|0
1588571100000|2020-05-04 05:45:00|680.78|679.28|681.13|679.63|681.46|679.96|680.6|679.1|0
1588571400000|2020-05-04 05:50:00|681.16|679.66|680.33|678.83|681.42|679.92|680.33|678.83|0
1588571700000|2020-05-04 05:55:00|680.27|678.77|680.9|679.4|681.31|679.81|679.5|678|0
1588572000000|2020-05-04 06:00:00|680.87|679.37|681.44|679.94|682.38|680.88|680.24|678.74|0
1588572300000|2020-05-04 06:05:00|681.38|679.88|683.01|681.51|684.04|682.54|681.23|679.73|0
1588572600000|2020-05-04 06:10:00|683.07|681.57|683.09|681.59|683.88|682.38|682.22|680.72|0
1588572900000|2020-05-04 06:15:00|683.08|681.58|682.23|680.73|683.08|681.58|682.01|680.51|0
1588573200000|2020-05-04 06:20:00|682.25|680.75|683.57|682.07|684|682.5|682.15|680.65|0
1588573500000|2020-05-04 06:25:00|683.6|682.1|683.14|681.64|683.98|682.48|683.13|681.63|0
1588573800000|2020-05-04 06:30:00|683.08|681.58|683.4|681.9|683.58|682.08|682.91|681.41|0
1588574100000|2020-05-04 06:35:00|683.41|681.91|684.9|683.4|685.33|683.83|683.4|681.9|0
1588574400000|2020-05-04 06:40:00|684.96|683.46|685.67|684.17|685.67|684.17|684.96|683.46|0
1588574700000|2020-05-04 06:45:00|685.71|684.21|685.66|684.16|686.98|685.48|685.66|684.16|0
1588575000000|2020-05-04 06:50:00|685.67|684.17|685.38|683.88|687.06|685.56|685.37|683.87|0
1588575300000|2020-05-04 06:55:00|685.37|683.87|686.95|685.45|687.17|685.67|685.18|683.68|0
1588575600000|2020-05-04 07:00:00|687.01|685.51|690.2|688.9|693.2|691.2|686.4|684.9|384
1588575900000|2020-05-04 07:05:00|691.6|689.1|693.4|691.5|693.4|692.4|690.7|688.9|279
1588576200000|2020-05-04 07:10:00|693.3|690.4|691|689.8|693.4|690.9|690.7|688.7|205
1588576500000|2020-05-04 07:15:00|690.8|689.1|689.2|688.2|691.5|690.9|688.9|687.9|59
1588576800000|2020-05-04 07:20:00|689.1|687.9|689.8|688|689.9|688|688|686.3|142
1588577100000|2020-05-04 07:25:00|689.7|687.9|688.6|687.4|690.1|689|688.4|687|65
1588577400000|2020-05-04 07:30:00|688.5|687.8|689.7|687.7|689.7|688.6|688.5|687.1|26
1588577700000|2020-05-04 07:35:00|689.6|687.6|691|688.9|691|689.7|689.4|687.5|0
1588578000000|2020-05-04 07:40:00|690.9|689|692.7|691.3|693|691.9|690.5|688.5|38
1588578300000|2020-05-04 07:45:00|692.8|690.9|691.8|691.2|693.2|691.7|691.8|690.6|14
1588578600000|2020-05-04 07:50:00|692.3|691.1|692.4|690.7|692.7|691.1|692.2|690.2|6
1588578900000|2020-05-04 07:55:00|692.5|691.2|692.17|691.37|693.3|692.4|692.07|691.2|19
1588579200000|2020-05-04 08:00:00|691.67|690.87|692.97|692.07|693.37|692.47|691.07|689.87|25
1588579500000|2020-05-04 08:05:00|693.47|692.17|694.17|692.47|694.47|692.57|692.57|691.27|205
1588579800000|2020-05-04 08:10:00|694.27|692.57|692.87|691.27|694.37|692.67|692.57|691.27|14
1588580100000|2020-05-04 08:15:00|692.97|691.37|692.77|691.87|693.27|692.37|692.37|691.27|10
1588580400000|2020-05-04 08:20:00|692.87|691.97|694.27|691.37|694.47|693.47|692.67|691.37|60
1588580700000|2020-05-04 08:25:00|694.07|691.47|693.47|692.87|694.07|693.37|693.27|691.47|13
1588581000000|2020-05-04 08:30:00|693.37|691.47|693.27|692.47|693.37|692.57|693.07|691.37|9
1588581300000|2020-05-04 08:35:00|693.17|692.37|693.47|692.47|693.47|692.47|692.77|691.37|16
1588581600000|2020-05-04 08:40:00|694.47|692.57|694.07|693.27|694.97|694.27|693.97|692.57|79
1588581900000|2020-05-04 08:45:00|693.97|693.37|694.67|694.07|695.57|694.77|693.77|693.07|124
1588582200000|2020-05-04 08:50:00|694.57|693.97|693.97|693.17|694.97|694.17|693.97|692.77|27
1588582500000|2020-05-04 08:55:00|693.57|693.27|693.27|691.97|693.57|693.37|693.27|691.97|19
1588582800000|2020-05-04 09:00:00|693.17|692.07|691.57|690.37|693.17|692.67|691.57|690.37|13
1588583100000|2020-05-04 09:05:00|691.07|690.27|691.07|690.07|692.27|691.27|690.87|690.07|28
1588583400000|2020-05-04 09:10:00|690.67|689.87|690.37|689.57|691.07|690.37|690.37|689.57|17
1588583700000|2020-05-04 09:15:00|690.27|689.47|691.17|689.77|691.87|690.57|690.27|689.47|28
1588584000000|2020-05-04 09:20:00|691.07||690.37||691.07||690.37||16
1588584300000|2020-05-04 09:25:00|690.27|688.17|690.27|689.57|690.27|689.57|689.57|688.17|41
1588584600000|2020-05-04 09:30:00|691.37|689.67|691.27|689.77|691.97|690.97|690.37|689.57|78
1588584900000|2020-05-04 09:35:00|691.17|690.47|690.87|689.97|692.47|690.47|690.47|689.77|16
1588585200000|2020-05-04 09:40:00|690.57|690.27|691.27|690.67|692.47|690.67|690.57|690.27|57
1588585500000|2020-05-04 09:45:00|691.37|689.97|690.57|689.97|691.57|690.07|690.57|689.97|17
1588585800000|2020-05-04 09:50:00|691.07|689.77|691.27|690.57|692.17|690.57|690.57|689.77|15
1588586100000|2020-05-04 09:55:00|691.17|690.47|691.37|690.57|692.07|691.07|691.17|690.07|22
1588586400000|2020-05-04 10:00:00|692.17|690.67|690.67|690.07|692.47|690.87|690.67|690.07|1
1588586700000|2020-05-04 10:05:00|691.67|690.27|691.87|690.47|691.87|690.47|691.67|690.27|9
1588587000000|2020-05-04 10:10:00|691.77||691.67||691.77||691.67||3
1588587300000|2020-05-04 10:15:00|691.97|690.87|692.97|691.27|692.97|691.27|691.97|690.47|18
1588587600000|2020-05-04 10:20:00|693.07|691.37|693.27|692.47|693.77|692.47|692.97|691.37|2
1588587900000|2020-05-04 10:25:00|693.17|692.37|692.97|691.27|693.37|692.37|692.47|690.97|7
1588588200000|2020-05-04 10:30:00|692.87|690.47|691.87|690.47|692.87|690.47|691.57|690.47|6
1588588500000|2020-05-04 10:35:00|691.77||691.07||691.97||691.07||2
1588588800000|2020-05-04 10:40:00|691.17|690.27|692.47|690.57|692.47|690.57|691.07|690.27|0
1588589100000|2020-05-04 10:45:00|692.37|690.67|692.07|691.27|692.57|691.27|692.07|690.57|3
1588589400000|2020-05-04 10:50:00|691.97|690.27|691.37|689.47|692.07|690.27|691.17|689.47|4
1588589700000|2020-05-04 10:55:00|691.27|689.37|691.27|689.47|691.57|689.87|691.07|689.27|2
1588590000000|2020-05-04 11:00:00|691.37|688.97|690.77|688.87|691.37|689.27|690.77|688.87|2
1588590300000|2020-05-04 11:05:00|690.67|688.97|690.87|688.97|691.17|690.27|690.67|688.77|4
1588590600000|2020-05-04 11:10:00|690.77|688.87|690.87|689.27|691.07|689.27|690.67|688.87|0
1588590900000|2020-05-04 11:15:00|690.77|689.17|690.07|688.57|690.87|689.17|690.07|688.57|2
1588591200000|2020-05-04 11:20:00|689.97|688.47|689.47|688.37|690.07|689.37|689.27|688.37|7
1588591500000|2020-05-04 11:25:00|689.57|688.17|689.07|688.17|689.67|688.37|689.07|688.17|8
1588591800000|2020-05-04 11:30:00|689.57|688.27|689.47|688.27|690.57|688.27|689.27|688.27|15
1588592100000|2020-05-04 11:35:00|689.37|688.17|689.57|688.17|689.57|688.17|688.97|688.17|2
1588592400000|2020-05-04 11:40:00|689.64|688.24|688.74|687.64|689.64|688.24|688.24|687.64|15
1588592700000|2020-05-04 11:45:00|688.84||688.84||689.24||688.74||2
1588593000000|2020-05-04 11:50:00|688.94|688.04|689.94|688.34|690.04|688.44|688.34|688.04|28
1588593300000|2020-05-04 11:55:00|690.04|688.44|690.84|689.34|690.84|689.34|689.94|688.34|6
1588593600000|2020-05-04 12:00:00|690.74|689.24|690.24|688.44|690.84|689.24|689.94|688.34|2
1588593900000|2020-05-04 12:05:00|690.34|688.54|690.04|688.44|690.34|689.34|689.74|688.34|4
1588594200000|2020-05-04 12:10:00|690.54|688.54|690.64|689.64|690.74|689.64|690.54|688.54|30
1588594500000|2020-05-04 12:15:00|690.74||690.54||690.94||690.44||3
1588594800000|2020-05-04 12:20:00|690.14|688.64|690.94|690.04|691.44|690.04|690.14|688.54|25
1588595100000|2020-05-04 12:25:00|691.04|689.94|691.44|689.94|691.64|690.04|690.54|689.94|82
1588595400000|2020-05-04 12:30:00|691.54|690.04|691.24|690.14|691.54|690.14|691.14|689.94|3
1588595700000|2020-05-04 12:35:00|691.14|690.34|690.04|689.24|691.24|690.34|689.94|689.24|23
1588596000000|2020-05-04 12:40:00|689.94|688.84|689.64|688.54|690.14|688.84|689.54|688.54|1
1588596300000|2020-05-04 12:45:00|689.54|688.34|688.64|687.74|689.64|688.34|688.64|687.74|16
1588596600000|2020-05-04 12:50:00|688.74|687.94|688.04|687.24|688.84|688.14|688.04|687.24|6
1588596900000|2020-05-04 12:55:00|688.14|687.14|688.34|687.14|688.54|687.34|688.14|687.14|10
1588597200000|2020-05-04 13:00:00|688.24|687.24|686.84|685.74|688.24|687.24|686.74|685.74|45
1588597500000|2020-05-04 13:05:00|686.94|685.64|686.54|684.94|687.14|685.94|686.24|684.84|15
1588597800000|2020-05-04 13:10:00|686.44|685.04|687.94|685.94|688.04|686.14|686.44|684.84|9
1588598100000|2020-05-04 13:15:00|687.84|686.04|687.34|685.44|687.94|686.14|687.24|685.44|0
1588598400000|2020-05-04 13:20:00|687.24|685.34|688.44|687.24|688.54|687.24|687.04|685.24|13
1588598700000|2020-05-04 13:25:00|688.34|687.84|688.04|687.14|689.04|688.14|687.94|686.74|59
1588599000000|2020-05-04 13:30:00|688.14|686.14|687.74|686.34|688.44|686.74|687.34|685.84|10
1588599300000|2020-05-04 13:35:00|687.64|686.24|687.24|685.74|687.84|686.44|687.14|685.74|1
1588599600000|2020-05-04 13:40:00|687.34|685.84|688.24|687.14|688.64|687.14|686.94|685.84|16
1588599900000|2020-05-04 13:45:00|688.34|687.64|688.34|686.44|688.74|687.64|687.64|686.34|19
1588600200000|2020-05-04 13:50:00|688.24|686.34|689.34|687.94|689.54|687.94|687.84|686.34|1
1588600500000|2020-05-04 13:55:00|689.24|687.84|687.24|686.04|689.24|687.84|687.24|685.24|16
1588600800000|2020-05-04 14:00:00|687.34|685.54|688.14|686.84|688.64|687.54|686.34|685.54|110
1588601100000|2020-05-04 14:05:00|687.74|686.74|686.44|685.74|688.64|687.24|686.44|685.64|162
1588601400000|2020-05-04 14:10:00|686.78|686.08|687.78|687.08|688.48|687.68|686.68|685.78|95
1588601700000|2020-05-04 14:15:00|687.68|686.98|692.25|690.75|692.25|690.75|687.28|686.68|212
1588602000000|2020-05-04 14:20:00|692.05|690.55|689.64|688.14|692.06|690.56|689.64|688.14|0
1588602300000|2020-05-04 14:25:00|689.65|688.15|690.45|688.95|690.69|689.19|689.2|687.7|0
1588602600000|2020-05-04 14:30:00|690.39|688.89|689.36|687.86|690.48|688.98|689.15|687.65|1844
1588602900000|2020-05-04 14:35:00|689.38|687.88|691.06|689.56|691.06|689.56|689.36|687.86|0
1588603200000|2020-05-04 14:40:00|691.05|689.55|691.77|690.27|691.77|690.27|690.8|689.3|0
1588603500000|2020-05-04 14:45:00|691.84|690.34|691.63|690.13|692.15|690.65|690.87|689.37|0
1588603800000|2020-05-04 14:50:00|691.66|690.16|691.54|690.04|691.95|690.45|690.42|688.92|0
1588604100000|2020-05-04 14:55:00|691.48|689.98|689.38|687.88|691.55|690.05|689.37|687.87|0
1588604400000|2020-05-04 15:00:00|689.39|687.89|689.4|687.9|689.64|688.14|688.99|687.49|0
1588604700000|2020-05-04 15:05:00|689.39|687.89|689.32|687.82|690.53|689.03|689.09|687.59|0
1588605000000|2020-05-04 15:10:00|689.33|687.83|689.51|688.01|690.81|689.31|688.86|687.36|0
1588605300000|2020-05-04 15:15:00|689.52|688.02|690.36|688.86|690.75|689.25|689.3|687.8|0
1588605600000|2020-05-04 15:20:00|690.37|688.87|689.85|688.35|690.38|688.88|688.29|686.79|0
1588605900000|2020-05-04 15:25:00|689.84|688.34|687.87|686.37|690.04|688.54|687.64|686.14|0
1588606200000|2020-05-04 15:30:00|687.6|686.1|688.44|686.94|688.69|687.19|687.17|685.67|0
1588606500000|2020-05-04 15:35:00|688.5|687|689.77|688.27|689.78|688.28|687.82|686.32|0
1588606800000|2020-05-04 15:40:00|689.78|688.28|689.94|688.44|690.58|689.08|689.56|688.06|0
1588607100000|2020-05-04 15:45:00|689.95|688.45|690.18|688.68|690.39|688.89|689.5|688|0
1588607400000|2020-05-04 15:50:00|690.19|688.69|689.99|688.49|690.39|688.89|689.76|688.26|0
1588607700000|2020-05-04 15:55:00|690|688.5|689.29|687.79|690.41|688.91|689.27|687.77|0
1588608000000|2020-05-04 16:00:00|689.3|687.8|690.16|688.66|690.18|688.68|689.11|687.61|0
1588608300000|2020-05-04 16:05:00|690.17|688.67|690.16|688.66|690.59|689.09|689.72|688.22|0
1588608600000|2020-05-04 16:10:00|690.17|688.67|689.68|688.18|690.39|688.89|689.68|688.18|0
1588608900000|2020-05-04 16:15:00|689.69|688.19|689.9|688.4|690.13|688.63|689.65|688.15|0
1588609200000|2020-05-04 16:20:00|689.91|688.41|690.57|689.07|690.58|689.08|689.88|688.38|0
1588609500000|2020-05-04 16:25:00|690.58|689.08|691|689.5|691.22|689.72|690.56|689.06|0
1588609800000|2020-05-04 16:30:00|691.01|689.51|690.33|688.83|691.25|689.75|690.1|688.6|0
1588610100000|2020-05-04 16:35:00|690.34|688.84|689.42|687.92|690.55|689.05|689.39|687.89|0
1588610400000|2020-05-04 16:40:00|689.43|687.93|689.86|688.36|689.86|688.36|689.39|687.89|0
1588610700000|2020-05-04 16:45:00|689.85|688.35|689.42|687.92|690.07|688.57|689.41|687.91|0
1588611000000|2020-05-04 16:50:00|689.41|687.91|688.98|687.48|689.64|688.14|688.98|687.48|0
1588611300000|2020-05-04 16:55:00|688.97|687.47|688.61|687.11|689.02|687.52|688.57|687.07|0
1588611600000|2020-05-04 17:00:00|688.67|687.17|688.83|687.33|689.05|687.55|688.57|687.07|0
1588611900000|2020-05-04 17:05:00|688.86|687.36|689.24|687.74|689.24|687.74|688.8|687.3|0
1588612200000|2020-05-04 17:10:00|689.23|687.73|688.53|687.03|689.24|687.74|688.09|686.59|0
1588612500000|2020-05-04 17:15:00|688.54|687.04|688.05|686.55|688.76|687.26|687.37|685.87|0
1588612800000|2020-05-04 17:20:00|688.04|686.54|688.45|686.95|688.49|686.99|687.83|686.33|0
1588613100000|2020-05-04 17:25:00|688.39|686.89|688.92|687.42|688.95|687.45|688.27|686.77|0
1588613400000|2020-05-04 17:30:00|688.93|687.43|689.38|687.88|689.39|687.89|688.93|687.43|0
1588613700000|2020-05-04 17:35:00|689.39|687.89|689.37|687.87|689.6|688.1|689.36|687.86|0
1588614000000|2020-05-04 17:40:00|689.38|687.88|689.36|687.86|689.6|688.1|689.36|687.86|0
1588614300000|2020-05-04 17:45:00|689.38|687.88|689.65|688.15|689.84|688.34|689.16|687.66|0
1588614600000|2020-05-04 17:50:00|689.64|688.14|689.66|688.16|689.88|688.38|689.43|687.93|0
1588614900000|2020-05-04 17:55:00|689.67|688.17|689.7|688.2|689.91|688.41|689.66|688.16|0
1588615200000|2020-05-04 18:00:00|689.69|688.19|689.69|688.19|689.72|688.22|689.47|687.97|0
1588615500000|2020-05-04 18:05:00|689.68|688.18|689.65|688.15|689.91|688.41|689.64|688.14|0
1588615800000|2020-05-04 18:10:00|689.64|688.14|690.57|689.07|691|689.5|689.64|688.14|0
1588616100000|2020-05-04 18:15:00|690.56|689.06|690.77|689.27|690.79|689.29|690.33|688.83|0
1588616400000|2020-05-04 18:20:00|690.78|689.28|690.55|689.05|690.78|689.28|690.33|688.83|0
1588616700000|2020-05-04 18:25:00|690.58|689.08|689.92|688.42|690.75|689.25|689.88|688.38|0
1588617000000|2020-05-04 18:30:00|689.91|688.41|689.69|688.19|690.61|689.11|689.67|688.17|0
1588617300000|2020-05-04 18:35:00|689.7|688.2|688.62|687.12|689.8|688.3|688.61|687.11|0
1588617600000|2020-05-04 18:40:00|688.61|687.11|688.84|687.34|689.28|687.78|688.6|687.1|0
1588617900000|2020-05-04 18:45:00|688.83|687.33|690.43|688.93|690.43|688.93|688.83|687.33|0
1588618200000|2020-05-04 18:50:00|690.42|688.92|690.87|689.37|691.13|689.63|690.41|688.91|0
1588618500000|2020-05-04 18:55:00|690.86|689.36|691.35|689.85|691.58|690.08|690.83|689.33|0
1588618800000|2020-05-04 19:00:00|691.34|689.84|691.55|690.05|691.56|690.06|690.91|689.41|0
1588619100000|2020-05-04 19:05:00|691.53|690.03|691.78|690.28|691.78|690.28|691.29|689.79|0
1588619400000|2020-05-04 19:10:00|691.79|690.29|691.97|690.47|692.29|690.79|691.78|690.28|0
1588619700000|2020-05-04 19:15:00|691.83|690.33|692.52|691.02|692.53|691.03|691.83|690.33|0
1588620000000|2020-05-04 19:20:00|692.53|691.03|692.53|691.03|692.77|691.27|692.51|691.01|0
1588620300000|2020-05-04 19:25:00|692.52|691.02|693.16|691.66|693.19|691.69|692.27|690.77|0
1588620600000|2020-05-04 19:30:00|693.15|691.65|693.71|692.21|693.71|692.21|692.74|691.24|0
1588620900000|2020-05-04 19:35:00|693.7|692.2|693.03|691.53|693.74|692.24|693|691.5|0
1588621200000|2020-05-04 19:40:00|693.04|691.54|693.27|691.77|693.73|692.23|692.81|691.31|0
1588621500000|2020-05-04 19:45:00|693.26|691.76|693.68|692.18|693.68|692.18|693.03|691.53|0
1588621800000|2020-05-04 19:50:00|693.59|692.09|693.55|692.05|693.65|692.15|692.73|691.23|0
1588622100000|2020-05-04 19:55:00|693.54|692.04|694.95|693.45|695.32|693.82|693.53|692.03|0
1588622400000|2020-05-04 20:00:00|694.53|693.03|693.17|691.67|694.53|693.03|693.17|691.67|0
1588622700000|2020-05-04 20:05:00|693.18|691.68|693.24|691.74|693.48|691.98|693.01|691.51|0
1588623000000|2020-05-04 20:10:00|693.23|691.73|692.84|691.34|693.28|691.78|692.62|691.12|0
1588623300000|2020-05-04 20:15:00|692.85|691.35|692.94|691.44|692.94|691.44|692.85|691.35|0
1588623600000|2020-05-04 20:20:00|692.92|691.42|692.98|691.48|692.99|691.49|692.9|691.4|0
1588623900000|2020-05-04 20:25:00|692.96|691.46|692.98|691.48|692.98|691.48|692.88|691.38|0
1588624200000|2020-05-04 20:30:00|693.01|691.51|692.65|691.15|693.05|691.55|692.44|690.94|0
1588624500000|2020-05-04 20:35:00|692.64|691.14|693|691.5|693.14|691.64|692.6|691.1|0
1588624800000|2020-05-04 20:40:00|692.99|691.49|693|691.5|693.09|691.59|692.89|691.39|0
1588625100000|2020-05-04 20:45:00|693.01|691.51|693.09|691.59|693.2|691.7|693|691.5|0
1588625400000|2020-05-04 20:50:00|693.05|691.55|693.3|691.8|693.34|691.84|693|691.5|0
1588625700000|2020-05-04 20:55:00|693.33|691.83|693.3|691.8|693.45|691.95|693.25|691.75|0
1588626000000|2020-05-04 21:00:00|693.31|691.81|693.19|691.69|693.31|691.81|693.13|691.63|0
1588626300000|2020-05-04 21:05:00|693.2|691.7|693.17|691.67|693.2|691.7|693.13|691.63|0
1588626600000|2020-05-04 21:10:00|693.15|691.65|693.17|691.67|693.19|691.69|693.13|691.63|0
1588626900000|2020-05-04 21:15:00|693.15|691.65|693.22|691.72|693.22|691.72|693.13|691.63|0
1588627200000|2020-05-04 21:20:00|693.19|691.69|693.19|691.69|693.22|691.72|693.13|691.63|0
1588627500000|2020-05-04 21:25:00|693.2|691.7|693.15|691.65|693.2|691.7|693.08|691.58|0
1588627800000|2020-05-04 21:30:00|693.19|691.69|693.13|691.63|693.19|691.69|693.11|691.61|0
1588628100000|2020-05-04 21:35:00|693.19|691.69|693.2|691.7|693.2|691.7|693.13|691.63|0
1588628400000|2020-05-04 21:40:00|693.22|691.72|693.17|691.67|693.31|691.81|693.17|691.67|0
1588628700000|2020-05-04 21:45:00|693.15|691.65|693.24|691.74|693.26|691.76|693.13|691.63|0
1588629000000|2020-05-04 21:50:00|693.15|691.65|693.17|691.67|693.24|691.74|693.09|691.59|0
1588629300000|2020-05-04 21:55:00|693.19|691.69|693.02|691.52|693.19|691.69|693.02|691.52|0
1588629600000|2020-05-04 22:00:00|693.08|691.58|693.83|692.33|693.95|692.45|692.78|691.28|0
1588629900000|2020-05-04 22:05:00|693.84|692.34|693.72|692.22|693.88|692.38|693.52|692.02|0
1588630200000|2020-05-04 22:10:00|693.7|692.2|693.68|692.18|693.83|692.33|693.47|691.97|0
1588630500000|2020-05-04 22:15:00|693.67|692.17|693.92|692.42|693.95|692.45|693.63|692.13|0
1588630800000|2020-05-04 22:20:00|693.9|692.4|694.37|692.87|694.42|692.92|693.9|692.4|0
1588631100000|2020-05-04 22:25:00|694.35|692.85|694.4|692.9|694.46|692.96|694.12|692.62|0
1588631400000|2020-05-04 22:30:00|694.41|692.91|694.6|693.1|694.71|693.21|694.41|692.91|0
1588631700000|2020-05-04 22:35:00|694.59|693.09|693.9|692.4|694.59|693.09|693.88|692.38|0
1588632000000|2020-05-04 22:40:00|693.91|692.41|693.93|692.43|694.11|692.61|693.9|692.4|0
1588632300000|2020-05-04 22:45:00|693.94|692.44|693.46|691.96|694.04|692.54|693.41|691.91|0
1588632600000|2020-05-04 22:50:00|693.45|691.95|693.3|691.8|693.5|692|693.21|691.71|0
1588632900000|2020-05-04 22:55:00|693.28|691.78|693.49|691.99|693.61|692.11|693.21|691.71|0
1588633200000|2020-05-04 23:00:00|693.46|691.96|693.55|692.05|693.57|692.07|693.1|691.6|0
1588633500000|2020-05-04 23:05:00|693.54|692.04|693.55|692.05|693.7|692.2|693.5|692|0
1588633800000|2020-05-04 23:10:00|693.54|692.04|693.75|692.25|693.86|692.36|693.5|692|0
1588634100000|2020-05-04 23:15:00|693.74|692.24|693.46|691.96|693.75|692.25|693.41|691.91|0
1588634400000|2020-05-04 23:20:00|693.45|691.95|693.75|692.25|693.75|692.25|693.41|691.91|0
1588634700000|2020-05-04 23:25:00|693.76|692.26|693.55|692.05|693.86|692.36|693.55|692.05|0
1588635000000|2020-05-04 23:30:00|693.58|692.08|693.75|692.25|693.9|692.4|693.57|692.07|0
1588635300000|2020-05-04 23:35:00|693.74|692.24|693.81|692.31|693.86|692.36|693.7|692.2|0
1588635600000|2020-05-04 23:40:00|693.82|692.32|693.86|692.36|693.95|692.45|693.81|692.31|0
1588635900000|2020-05-04 23:45:00|693.85|692.35|693.86|692.36|693.95|692.45|693.66|692.16|0
1588636200000|2020-05-04 23:50:00|693.85|692.35|693.95|692.45|693.95|692.45|693.68|692.18|0
1588636500000|2020-05-04 23:55:00|693.96|692.46|694.38|692.88|694.38|692.88|693.96|692.46|0
1588636800000|2020-05-05 00:00:00|694.39|692.89|695.5|694|695.7|694.2|694.39|692.89|0
1588637100000|2020-05-05 00:05:00|695.52|694.02|694.94|693.44|695.52|694.02|694.85|693.35|0
1588637400000|2020-05-05 00:10:00|694.93|693.43|695.14|693.64|695.34|693.84|694.74|693.24|0
1588637700000|2020-05-05 00:15:00|695.16|693.66|695.21|693.71|695.79|694.29|695.09|693.59|0
1588638000000|2020-05-05 00:20:00|695.2|693.7|695.08|693.58|695.21|693.71|694.65|693.15|0
1588638300000|2020-05-05 00:25:00|695.07|693.57|695.5|694|695.7|694.2|695.07|693.57|0
1588638600000|2020-05-05 00:30:00|695.49|693.99|695.1|693.6|695.52|694.02|694.87|693.37|0
1588638900000|2020-05-05 00:35:00|695.11|693.61|695.21|693.71|695.43|693.93|695.1|693.6|0
1588639200000|2020-05-05 00:40:00|695.18|693.68|695.57|694.07|695.78|694.28|694.89|693.39|0
1588639500000|2020-05-05 00:45:00|695.56|694.06|695.67|694.17|695.79|694.29|695.56|694.06|0
1588639800000|2020-05-05 00:50:00|695.64|694.14|695.79|694.29|695.79|694.29|695.37|693.87|0
1588640100000|2020-05-05 00:55:00|695.78|694.28|696.58|695.08|696.58|695.08|695.58|694.08|0
1588640400000|2020-05-05 01:00:00|696.61|695.11|696.69|695.19|696.79|695.29|696.46|694.96|0
1588640700000|2020-05-05 01:05:00|696.68|695.18|696.92|695.42|696.92|695.42|696.47|694.97|0
1588641000000|2020-05-05 01:10:00|696.94|695.44|696.92|695.42|697.39|695.89|696.92|695.42|0
1588641300000|2020-05-05 01:15:00|696.93|695.43|696.48|694.98|697.34|695.84|696.46|694.96|0
1588641600000|2020-05-05 01:20:00|696.49|694.99|697.14|695.64|697.14|695.64|696.48|694.98|0
1588641900000|2020-05-05 01:25:00|697.15|695.65|696.71|695.21|697.15|695.65|696.71|695.21|0
1588642200000|2020-05-05 01:30:00|696.72|695.22|696.75|695.25|697.17|695.67|696.61|695.11|0
1588642500000|2020-05-05 01:35:00|696.76|695.26|697.78|696.28|698.11|696.61|696.76|695.26|0
1588642800000|2020-05-05 01:40:00|697.79|696.29|698.01|696.51|698.13|696.63|697.67|696.17|0
1588643100000|2020-05-05 01:45:00|698.04|696.54|698.11|696.61|698.12|696.62|697.66|696.16|0
1588643400000|2020-05-05 01:50:00|698.12|696.62|698.54|697.04|698.76|697.26|698.12|696.62|0
1588643700000|2020-05-05 01:55:00|698.55|697.05|698.46|696.96|698.77|697.27|698.35|696.85|0
1588644000000|2020-05-05 02:00:00|698.49|696.99|698.37|696.87|698.56|697.06|698.35|696.85|0
1588644300000|2020-05-05 02:05:00|698.36|696.86|697.52|696.02|698.37|696.87|697.52|696.02|0
1588644600000|2020-05-05 02:10:00|697.53|696.03|697.72|696.22|697.84|696.34|697.53|696.03|0
1588644900000|2020-05-05 02:15:00|697.73|696.23|697.74|696.24|697.94|696.44|697.71|696.21|0
1588645200000|2020-05-05 02:20:00|697.75|696.25|697.95|696.45|698.17|696.67|697.52|696.02|0
1588645500000|2020-05-05 02:25:00|697.97|696.47|697.74|696.24|697.97|696.47|697.52|696.02|0
1588645800000|2020-05-05 02:30:00|697.75|696.25|697.75|696.25|697.88|696.38|697.55|696.05|0
1588646100000|2020-05-05 02:35:00|697.76|696.26|697.52|696.02|697.76|696.26|697.32|695.82|0
1588646400000|2020-05-05 02:40:00|697.53|696.03|697.08|695.58|697.53|696.03|696.97|695.47|0
1588646700000|2020-05-05 02:45:00|697.02|695.52|696.84|695.34|697.08|695.58|696.63|695.13|0
1588647000000|2020-05-05 02:50:00|696.83|695.33|696.86|695.36|696.86|695.36|696.43|694.93|0
1588647300000|2020-05-05 02:55:00|696.87|695.37|696.88|695.38|697.07|695.57|696.63|695.13|0
1588647600000|2020-05-05 03:00:00|696.87|695.37|696.67|695.17|697.1|695.6|696.45|694.95|0
1588647900000|2020-05-05 03:05:00|696.68|695.18|696.68|695.18|696.69|695.19|696.45|694.95|0
1588648200000|2020-05-05 03:10:00|696.65|695.15|696.65|695.15|696.68|695.18|696.22|694.72|0
1588648500000|2020-05-05 03:15:00|696.64|695.14|696.88|695.38|696.88|695.38|696.55|695.05|0
1588648800000|2020-05-05 03:20:00|696.89|695.39|697|695.5|697.12|695.62|696.88|695.38|0
1588649100000|2020-05-05 03:25:00|696.97|695.47|696.9|695.4|697.11|695.61|696.68|695.18|0
1588649400000|2020-05-05 03:30:00|696.93|695.43|696.67|695.17|697|695.5|696.67|695.17|0
1588649700000|2020-05-05 03:35:00|696.66|695.16|695.99|694.49|696.66|695.16|695.99|694.49|0
1588650000000|2020-05-05 03:40:00|696|694.5|696.42|694.92|696.44|694.94|695.98|694.48|0
1588650300000|2020-05-05 03:45:00|696.43|694.93|696.43|694.93|696.44|694.94|696.21|694.71|0
1588650600000|2020-05-05 03:50:00|696.41|694.91|696.23|694.73|696.41|694.91|696.21|694.71|0
1588650900000|2020-05-05 03:55:00|696.24|694.74|696.29|694.79|696.51|695.01|696.23|694.73|0
1588651200000|2020-05-05 04:00:00|696.28|694.78|697.13|695.63|697.13|695.63|696.28|694.78|0
1588651500000|2020-05-05 04:05:00|697.14|695.64|697.14|695.64|697.15|695.65|696.91|695.41|0
1588651800000|2020-05-05 04:10:00|697.13|695.63|697.83|696.33|697.83|696.33|697.03|695.53|0
1588652100000|2020-05-05 04:15:00|697.82|696.32|697.61|696.11|697.83|696.33|697.59|696.09|0
1588652400000|2020-05-05 04:20:00|697.6|696.1|697.2|695.7|697.6|696.1|697.17|695.67|0
1588652700000|2020-05-05 04:25:00|697.21|695.71|697.19|695.69|697.21|695.71|697.18|695.68|0
1588653000000|2020-05-05 04:30:00|697.2|695.7|697.09|695.59|697.2|695.7|696.77|695.27|0
1588653300000|2020-05-05 04:35:00|697.08|695.58|697.24|695.74|697.24|695.74|696.95|695.45|0
1588653600000|2020-05-05 04:40:00|697.23|695.73|697.49|695.99|697.5|696|697.23|695.73|0
1588653900000|2020-05-05 04:45:00|697.48|695.98|697.28|695.78|697.49|695.99|697.28|695.78|0
1588654200000|2020-05-05 04:50:00|697.35|695.85|697.94|696.44|697.94|696.44|697.28|695.78|0
1588654500000|2020-05-05 04:55:00|698|696.5|698.18|696.68|698.63|697.13|697.95|696.45|0
1588654800000|2020-05-05 05:00:00|698.17|696.67|698.4|696.9|698.4|696.9|698.16|696.66|0
1588655100000|2020-05-05 05:05:00|698.39|696.89|698.16|696.66|698.4|696.9|698.15|696.65|0
1588655400000|2020-05-05 05:10:00|698.15|696.65|698.15|696.65|698.49|696.99|697.94|696.44|0
1588655700000|2020-05-05 05:15:00|698.16|696.66|697.95|696.45|698.38|696.88|697.92|696.42|0
1588656000000|2020-05-05 05:20:00|697.96|696.46|698.18|696.68|698.18|696.68|697.74|696.24|0
1588656300000|2020-05-05 05:25:00|698.17|696.67|697.94|696.44|698.18|696.68|697.73|696.23|0
1588656600000|2020-05-05 05:30:00|697.95|696.45|697.52|696.02|698.16|696.66|697.52|696.02|0
1588656900000|2020-05-05 05:35:00|697.53|696.03|697.51|696.01|697.73|696.23|697.32|695.82|0
1588657200000|2020-05-05 05:40:00|697.52|696.02|697.73|696.23|697.76|696.26|697.51|696.01|0
1588657500000|2020-05-05 05:45:00|697.74|696.24|697.71|696.21|697.74|696.24|697.49|695.99|0
1588657800000|2020-05-05 05:50:00|697.72|696.22|697.73|696.23|697.73|696.23|697.49|695.99|0
1588658100000|2020-05-05 05:55:00|697.74|696.24|697.3|695.8|697.76|696.26|697.3|695.8|0
1588658400000|2020-05-05 06:00:00|697.32|695.82|698.79|697.29|699.03|697.53|696.66|695.16|0
1588658700000|2020-05-05 06:05:00|698.78|697.28|698.63|697.13|698.84|697.34|697.74|696.24|0
1588659000000|2020-05-05 06:10:00|698.64|697.14|698.82|697.32|699.45|697.95|698.4|696.9|0
1588659300000|2020-05-05 06:15:00|698.83|697.33|698.61|697.11|698.83|697.33|698.07|696.57|0
1588659600000|2020-05-05 06:20:00|698.62|697.12|697.54|696.04|698.62|697.12|697.44|695.94|0
1588659900000|2020-05-05 06:25:00|697.55|696.05|697.54|696.04|697.76|696.26|697.31|695.81|0
1588660200000|2020-05-05 06:30:00|697.55|696.05|697.32|695.82|697.98|696.48|697.31|695.81|0
1588660500000|2020-05-05 06:35:00|697.3|695.8|697.94|696.44|698.15|696.65|697.3|695.8|0
1588660800000|2020-05-05 06:40:00|697.95|696.45|697.12|695.62|697.95|696.45|696.95|695.45|0
1588661100000|2020-05-05 06:45:00|697.13|695.63|697.82|696.32|698.01|696.51|697.12|695.62|0
1588661400000|2020-05-05 06:50:00|697.88|696.38|697.83|696.33|698.05|696.55|697.8|696.3|0
1588661700000|2020-05-05 06:55:00|697.84|696.34|697.73|696.23|698.43|696.93|697.39|695.89|0
1588662000000|2020-05-05 07:00:00|697.72|696.22|694.08|691.48|698.12|696.62|693.78|657.58|131
1588662300000|2020-05-05 07:05:00|693.78|657.58|695.18|693.28|695.48|693.88|691.88|657.58|32
1588662600000|2020-05-05 07:10:00|695.28|693.18|696.18|694.48|696.88|695.08|694.78|692.88|137
1588662900000|2020-05-05 07:15:00|696.28|694.38|695.18|693.48|696.68|694.98|694.48|693.48|51
1588663200000|2020-05-05 07:20:00|695.08|693.38|695.48|693.58|695.68|693.78|694.78|693.08|19
1588663500000|2020-05-05 07:25:00|695.38|693.68|695.78|693.98|696.18|694.38|694.38|692.88|46
1588663800000|2020-05-05 07:30:00|695.88|694.08|696.68|695.08|696.98|695.68|695.88|694.08|13
1588664100000|2020-05-05 07:35:00|696.78|695.18|697.28|695.58|697.68|695.98|696.28|694.68|8
1588664400000|2020-05-05 07:40:00|697.18|695.45|697.15|695.65|697.65|696.25|697.05|695.25|30
1588664700000|2020-05-05 07:45:00|696.75|695.75|697.15|695.75|697.15|696.25|696.55|695.05|2
1588665000000|2020-05-05 07:50:00|697.05|695.85|696.45|694.95|697.05|695.95|696.15|694.65|1
1588665300000|2020-05-05 07:55:00|696.55|694.85|695.85|694.35|696.75|695.55|695.45|694.25|33
1588665600000|2020-05-05 08:00:00|695.75|694.45|694.45|693.25|695.95|695.05|694.45|693.25|101
1588665900000|2020-05-05 08:05:00|694.35|693.85|697.05|695.85|697.05|696.35|694.15|693.85|64
1588666200000|2020-05-05 08:10:00|696.95|696.35|696.55|694.75|697.75|696.55|696.25|694.55|105
1588666500000|2020-05-05 08:15:00|696.45|695.05|694.75|693.75|696.55|695.05|694.35|693.25|71
1588666800000|2020-05-05 08:20:00|694.65|693.65|696.95|695.15|697.05|695.55|694.45|693.25|49
1588667100000|2020-05-05 08:25:00|696.85|695.05|696.65|694.85|697.65|696.25|696.25|694.85|10
1588667400000|2020-05-05 08:30:00|696.75|694.95|695.25|693.55|696.75|695.05|695.05|693.25|8
1588667700000|2020-05-05 08:35:00|695.35|693.65|694.85|694.05|695.75|694.05|694.75|693.45|11
1588668000000|2020-05-05 08:40:00|694.95|694.25|694.65|693.75|695.25|694.25|693.65|692.45|54
1588668300000|2020-05-05 08:45:00|694.75|692.55|693.35|692.35|694.75|693.05|693.25|692.15|88
1588668600000|2020-05-05 08:50:00|693.45|691.65|693.25|692.35|693.95|692.35|692.15|691.15|9
1588668900000|2020-05-05 08:55:00|693.15|692.15|692.35|690.85|693.55|692.15|692.35|690.75|13
1588669200000|2020-05-05 09:00:00|692.25|690.95|692.15|690.65|694.35|692.85|691.75|690.65|3
1588669500000|2020-05-05 09:05:00|692.05|690.75|692.65|690.85|692.65|690.85|691.95|690.65|6
1588669800000|2020-05-05 09:10:00|692.55|690.75|691.95|690.65|692.65|691.15|691.95|690.65|3
1588670100000|2020-05-05 09:15:00|691.85|690.75|693.75|692.05|693.75|692.05|691.85|690.75|0
1588670400000|2020-05-05 09:20:00|693.65|691.95|692.95|691.35|693.75|692.15|692.35|690.75|1
1588670700000|2020-05-05 09:25:00|692.85|691.25|692.55|691.35|693.85|692.35|692.55|690.85|2
1588671000000|2020-05-05 09:30:00|692.45|691.65|692.65|691.45|693.05|691.65|692.35|691.15|0
1588671300000|2020-05-05 09:35:00|692.55|691.55|693.15|691.75|693.25|691.75|692.05|691.45|60
1588671600000|2020-05-05 09:40:00|693.25|691.95|693.85|692.25|693.95|692.25|693.15|691.65|0
1588671900000|2020-05-05 09:45:00|693.75|692.05|693.65|692.75|694.15|692.75|693.05|692.05|7
1588672200000|2020-05-05 09:50:00|693.55|692.85|693.75|693.15|694.35|693.45|693.45|692.85|32
1588672500000|2020-05-05 09:55:00|693.85|693.25|694.05|693.25|694.55|693.25|693.85|693.15|60
1588672800000|2020-05-05 10:00:00|694.15|692.85|694.95|693.35|694.95|693.35|694.15|692.85|8
1588673100000|2020-05-05 10:05:00|695.05|693.45|694.25|692.75|695.15|693.65|694.25|692.75|14
1588673400000|2020-05-05 10:10:00|694.35|692.65|694.05|693.05|694.45|693.05|694.05|692.65|0
1588673700000|2020-05-05 10:15:00|693.95|691.95|693.05|691.65|693.95|692.05|692.95|691.65|2
1588674000000|2020-05-05 10:20:00|692.95|691.75|693.05|691.65|693.15|692.55|692.95|691.65|7
1588674300000|2020-05-05 10:25:00|693.15|691.15|692.35|691.15|693.25|691.15|692.35|691.15|0
1588674600000|2020-05-05 10:30:00|692.25|690.65|692.75|690.95|692.85|691.15|691.75|690.65|0
1588674900000|2020-05-05 10:35:00|692.65|691.05|692.45|690.75|692.75|691.05|691.85|690.65|0
1588675200000|2020-05-05 10:40:00|692.55|690.85|692.25|690.65|692.65|691.05|692.25|690.65|10
1588675500000|2020-05-05 10:45:00|692.15|690.75|692.65|691.05|692.65|691.05|692.05|690.75|0
1588675800000|2020-05-05 10:50:00|692.55|691.15|692.65|691.25|692.65|691.45|692.55|690.85|0
1588676100000|2020-05-05 10:55:00|692.55|691.35|692.65|691.95|692.65|691.95|692.55|690.95|5
1588676400000|2020-05-05 11:00:00|693.65|692.05|692.75|691.15|693.75|692.35|692.75|691.15|9
1588676700000|2020-05-05 11:05:00|692.85|691.25|692.75|691.15|693.25|691.55|692.45|690.75|0
1588677000000|2020-05-05 11:10:00|692.85|691.25|693.15|691.55|693.35|691.75|692.85|691.15|0
1588677300000|2020-05-05 11:15:00|693.25|691.65|692.55|690.75|693.25|692.05|692.55|690.75|0
1588677600000|2020-05-05 11:20:00|692.45|690.85|691.95|690.65|692.75|691.05|691.65|690.55|0
1588677900000|2020-05-05 11:25:00|692.05|690.85|692.65|691.05|692.85|691.25|692.05|690.85|15
1588678200000|2020-05-05 11:30:00|692.55|690.95|692.35|690.85|692.75|691.35|692.35|690.85|0
1588678500000|2020-05-05 11:35:00|692.25|690.75|692.55|690.95|692.75|691.15|691.95|690.65|7
1588678800000|2020-05-05 11:40:00|692.49|690.89|692.69|691.19|692.69|691.29|691.99|690.59|0
1588679100000|2020-05-05 11:45:00|692.59|691.29|692.69|691.39|692.69|691.39|692.59|690.99|0
1588679400000|2020-05-05 11:50:00|692.59|691.49|692.69|691.29|692.69|691.59|692.59|691.09|0
1588679700000|2020-05-05 11:55:00||691.39||691.19||691.99||691.09|4
1588680000000|2020-05-05 12:00:00|692.59|691.09|692.49|690.89|692.69|691.19|692.19|690.59|0
1588680300000|2020-05-05 12:05:00|692.59|690.99|692.29|690.79|692.59|691.89|692.19|690.59|20
1588680600000|2020-05-05 12:10:00|692.39|690.89|691.69|690.59|692.49|691.29|691.49|690.49|27
1588680900000|2020-05-05 12:15:00|691.59|690.99|692.19|691.09|692.29|691.09|691.49|690.99|27
1588681200000|2020-05-05 12:20:00|692.29|691.29|692.19|691.09|692.39|691.29|691.89|691.09|0
1588681500000|2020-05-05 12:25:00|692.29|691.59|691.89|691.09|692.39|691.59|691.89|691.09|7
1588681800000|2020-05-05 12:30:00|691.79|690.99|691.39|690.39|692.09|690.99|690.89|689.99|46
1588682100000|2020-05-05 12:35:00|691.29|690.79|691.89|690.39|691.89|690.79|691.09|690.39|2
1588682400000|2020-05-05 12:40:00|691.99|690.49|692.49|691.39|693.09|691.49|691.99|690.49|6
1588682700000|2020-05-05 12:45:00|692.39|691.49|692.19|691.49|692.59|691.49|691.99|691.39|61
1588683000000|2020-05-05 12:50:00|692.29|690.49|692.19|690.79|692.29|690.79|691.39|690.39|13
1588683300000|2020-05-05 12:55:00|692.09|690.99|691.19|690.39|692.09|690.99|691.09|690.39|11
1588683600000|2020-05-05 13:00:00|691.09|689.99|691.59|690.29|691.89|690.79|690.99|689.49|4
1588683900000|2020-05-05 13:05:00|691.49|690.39|692.29|690.99|692.29|690.99|691.49|690.29|8
1588684200000|2020-05-05 13:10:00|692.39|691.09|692.89|691.69|692.89|692.09|691.99|690.99|113
1588684500000|2020-05-05 13:15:00|692.99|691.79|693.59|692.09|693.69|692.29|692.59|691.79|10
1588684800000|2020-05-05 13:20:00|693.49|692.29|694.09|692.49|694.39|693.79|693.29|691.29|32
1588685100000|2020-05-05 13:25:00|693.99|692.39|693.79|692.29|694.09|693.09|693.19|691.69|11
1588685400000|2020-05-05 13:30:00|693.89|692.39|694.99|693.29|695.69|693.99|693.39|691.89|8
1588685700000|2020-05-05 13:35:00|694.89|693.19|693.89|692.59|694.89|693.29|693.69|692.19|10
1588686000000|2020-05-05 13:40:00|693.99|692.69|693.59|692.69|694.29|692.79|693.29|692.59|0
1588686300000|2020-05-05 13:45:00|693.49|691.79|693.39|691.89|693.79|692.49|692.59|691.29|28
1588686600000|2020-05-05 13:50:00|693.29|691.79|692.89|691.39|693.39|692.29|692.89|691.29|1
1588686900000|2020-05-05 13:55:00|692.99|691.29|693.89|692.29|693.89|692.29|692.39|690.89|2
1588687200000|2020-05-05 14:00:00|693.79|692.39|695.19|693.69|695.39|693.89|693.69|692.09|23
1588687500000|2020-05-05 14:05:00|695.29|693.59|693.59|692.09|695.49|693.99|693.19|691.89|25
1588687800000|2020-05-05 14:10:00|693.69|692.07|692.37|691.27|693.69|692.17|692.07|690.67|75
1588688100000|2020-05-05 14:15:00|692.47|691.37|696.63|695.13|696.63|695.13|692.47|691.27|91
1588688400000|2020-05-05 14:20:00|696.64|695.14|695.3|693.8|696.87|695.37|695.29|693.79|0
1588688700000|2020-05-05 14:25:00|695.29|693.79|694.26|692.76|695.31|693.81|693.86|692.36|412
1588689000000|2020-05-05 14:30:00|694.2|692.7|694.92|693.42|695.12|693.62|694.05|692.55|0
1588689300000|2020-05-05 14:35:00|694.93|693.43|695.57|694.07|695.57|694.07|694.92|693.42|0
1588689600000|2020-05-05 14:40:00|695.58|694.08|694.73|693.23|695.58|694.08|694.49|692.99|83
1588689900000|2020-05-05 14:45:00|694.74|693.24|693.86|692.36|694.95|693.45|693.65|692.15|0
1588690200000|2020-05-05 14:50:00|693.87|692.37|694.35|692.85|694.57|693.07|693.63|692.13|0
1588690500000|2020-05-05 14:55:00|694.36|692.86|694.98|693.48|695.28|693.78|694.35|692.85|0
1588690800000|2020-05-05 15:00:00|694.99|693.49|695.61|694.11|695.82|694.32|694.97|693.47|0
1588691100000|2020-05-05 15:05:00|695.54|694.04|695.84|694.34|696.06|694.56|694.99|693.49|0
1588691400000|2020-05-05 15:10:00|695.83|694.33|695.82|694.32|696.04|694.54|695.38|693.88|0
1588691700000|2020-05-05 15:15:00|695.83|694.33|695.82|694.32|695.84|694.34|695.15|693.65|0
1588692000000|2020-05-05 15:20:00|695.83|694.33|697.73|696.23|697.73|696.23|695.6|694.1|0
1588692300000|2020-05-05 15:25:00|697.72|696.22|697.26|695.76|697.92|696.42|697.07|695.57|0
1588692600000|2020-05-05 15:30:00|697.13|695.63|697.15|695.65|697.76|696.26|696.74|695.24|0
1588692900000|2020-05-05 15:35:00|697.14|695.64|696.73|695.23|697.17|695.67|696.72|695.22|0
1588693200000|2020-05-05 15:40:00|696.74|695.24|697.42|695.92|697.43|695.93|696.73|695.23|0
1588693500000|2020-05-05 15:45:00|697.36|695.86|697.01|695.51|697.36|695.86|696.99|695.49|0
1588693800000|2020-05-05 15:50:00|697.02|695.52|696.98|695.48|697.22|695.72|696.78|695.28|0
1588694100000|2020-05-05 15:55:00|696.99|695.49|697.23|695.73|697.23|695.73|696.98|695.48|0
1588694400000|2020-05-05 16:00:00|697.24|695.74|697.63|696.13|697.86|696.36|697.23|695.73|0
1588694700000|2020-05-05 16:05:00|697.62|696.12|697.86|696.36|698.09|696.59|697.62|696.12|0
1588695000000|2020-05-05 16:10:00|697.87|696.37|698.07|696.57|698.31|696.81|697.86|696.36|0
1588695300000|2020-05-05 16:15:00|698.08|696.58|698.29|696.79|698.71|697.21|698.07|696.57|0
1588695600000|2020-05-05 16:20:00|698.3|696.8|697.86|696.36|698.5|697|697.65|696.15|0
1588695900000|2020-05-05 16:25:00|697.87|696.37|697.4|695.9|697.88|696.38|697.38|695.88|0
1588696200000|2020-05-05 16:30:00|697.41|695.91|696.99|695.49|697.64|696.14|696.99|695.49|0
1588696500000|2020-05-05 16:35:00|696.98|695.48|696.57|695.07|696.98|695.48|696.56|695.06|0
1588696800000|2020-05-05 16:40:00|696.58|695.08|695.92|694.42|696.58|695.08|695.88|694.38|0
1588697100000|2020-05-05 16:45:00|695.91|694.41|695.73|694.23|696.15|694.65|695.73|694.23|0
1588697400000|2020-05-05 16:50:00|695.74|694.24|695.56|694.06|695.98|694.48|695.32|693.82|0
1588697700000|2020-05-05 16:55:00|695.55|694.05|695.31|693.81|695.56|694.06|695.29|693.79|0
1588698000000|2020-05-05 17:00:00|695.3|693.8|695.08|693.58|695.77|694.27|695.07|693.57|0
1588698300000|2020-05-05 17:05:00|695.09|693.59|695.26|693.76|695.27|693.77|694.83|693.33|0
1588698600000|2020-05-05 17:10:00|695.27|693.77|695.07|693.57|695.49|693.99|695|693.5|0
1588698900000|2020-05-05 17:15:00|695.06|693.56|695.28|693.78|695.71|694.21|695.05|693.55|0
1588699200000|2020-05-05 17:20:00|695.27|693.77|695.26|693.76|695.47|693.97|695.02|693.52|0
1588699500000|2020-05-05 17:25:00|695.27|693.77|695.74|694.24|695.75|694.25|695.26|693.76|0
1588699800000|2020-05-05 17:30:00|695.75|694.25|696.17|694.67|696.18|694.68|695.74|694.24|0
1588700100000|2020-05-05 17:35:00|696.16|694.66|695.96|694.46|696.18|694.68|695.94|694.44|0
1588700400000|2020-05-05 17:40:00|695.97|694.47|696.16|694.66|696.19|694.69|695.74|694.24|0
1588700700000|2020-05-05 17:45:00|696.17|694.67|696.2|694.7|696.41|694.91|695.95|694.45|0
1588701000000|2020-05-05 17:50:00|696.4|694.9|696.62|695.12|696.62|695.12|696.17|694.67|0
1588701300000|2020-05-05 17:55:00|696.61|695.11|696.39|694.89|696.62|695.12|696.17|694.67|0
1588701600000|2020-05-05 18:00:00|696.32|694.82|696.19|694.69|696.32|694.82|695.94|694.44|0
1588701900000|2020-05-05 18:05:00|696.18|694.68|696.21|694.71|696.43|694.93|695.98|694.48|0
1588702200000|2020-05-05 18:10:00|696.2|694.7|696.89|695.39|696.9|695.4|695.98|694.48|0
1588702500000|2020-05-05 18:15:00|696.88|695.38|696.68|695.18|696.89|695.39|696.45|694.95|0
1588702800000|2020-05-05 18:20:00|696.69|695.19|696.47|694.97|696.9|695.4|696.44|694.94|0
1588703100000|2020-05-05 18:25:00|696.46|694.96|696.67|695.17|696.69|695.19|696.46|694.96|0
1588703400000|2020-05-05 18:30:00|696.66|695.16|695.79|694.29|696.7|695.2|695.57|694.07|0
1588703700000|2020-05-05 18:35:00|695.8|694.3|695.75|694.25|696.22|694.72|695.75|694.25|0
1588704000000|2020-05-05 18:40:00|695.68|694.18|695.98|694.48|696|694.5|695.33|693.83|0
1588704300000|2020-05-05 18:45:00|695.97|694.47|696.22|694.72|696.22|694.72|695.75|694.25|0
1588704600000|2020-05-05 18:50:00|696.23|694.73|696.64|695.14|696.66|695.16|696.23|694.73|0
1588704900000|2020-05-05 18:55:00|696.65|695.15|696.92|695.42|697.12|695.62|696.65|695.15|0
1588705200000|2020-05-05 19:00:00|696.91|695.41|696.67|695.17|696.91|695.41|696.45|694.95|0
1588705500000|2020-05-05 19:05:00|696.68|695.18|696.87|695.37|696.9|695.4|696.43|694.93|0
1588705800000|2020-05-05 19:10:00|696.85|695.35|696.86|695.36|697.09|695.59|696.64|695.14|0
1588706100000|2020-05-05 19:15:00|696.85|695.35|694.17|692.67|696.85|695.35|693.96|692.46|0
1588706400000|2020-05-05 19:20:00|694.16|692.66|694.21|692.71|694.42|692.92|693.71|692.21|0
1588706700000|2020-05-05 19:25:00|694.25|692.75|693|691.5|694.66|693.16|692.74|691.24|0
1588707000000|2020-05-05 19:30:00|692.99|691.49|692.11|690.61|693.46|691.96|691.87|690.37|0
1588707300000|2020-05-05 19:35:00|692.1|690.6|691.15|689.65|692.32|690.82|690.67|689.17|0
1588707600000|2020-05-05 19:40:00|691.14|689.64|691.85|690.35|692.07|690.57|690.45|688.95|0
1588707900000|2020-05-05 19:45:00|691.84|690.34|691.82|690.32|692.04|690.54|691.11|689.61|0
1588708200000|2020-05-05 19:50:00|691.86|690.36|693.36|691.86|693.81|692.31|691.86|690.36|0
1588708500000|2020-05-05 19:55:00|693.34|691.84|691.61|690.11|693.34|691.84|691.58|690.08|0
1588708800000|2020-05-05 20:00:00|691.63|690.13|691|689.5|691.69|690.19|690.8|689.3|0
1588709100000|2020-05-05 20:05:00|690.99|689.49|691.26|689.76|691.51|690.01|690.64|689.14|0
1588709400000|2020-05-05 20:10:00|691.27|689.77|691.25|689.75|691.51|690.01|690.91|689.41|0
1588709700000|2020-05-05 20:15:00|691.29|689.79|691.09|689.59|691.34|689.84|691.09|689.59|0
1588710000000|2020-05-05 20:20:00|691.07|689.57|690.97|689.47|691.1|689.6|690.92|689.42|0
1588710300000|2020-05-05 20:25:00|690.95|689.45|690.99|689.49|691.02|689.52|690.91|689.41|0
1588710600000|2020-05-05 20:30:00|690.94|689.44|690.27|688.77|691.19|689.69|690.07|688.57|0
1588710900000|2020-05-05 20:35:00|690.26|688.76|690.76|689.26|690.92|689.42|690.23|688.73|0
1588711200000|2020-05-05 20:40:00|690.75|689.25|690.43|688.93|690.76|689.26|690.43|688.93|0
1588711500000|2020-05-05 20:45:00|690.47|688.97|691.05|689.55|691.12|689.62|690.32|688.82|0
1588711800000|2020-05-05 20:50:00|691.04|689.54|690.92|689.42|691.05|689.55|690.72|689.22|0
1588712100000|2020-05-05 20:55:00|690.91|689.41|691.5|690|691.5|690|690.87|689.37|0
1588712400000|2020-05-05 21:00:00|691.48|689.98|691.86|690.36|691.86|690.36|691.26|689.76|0
1588712700000|2020-05-05 21:05:00|691.81|690.31|692.15|690.65|692.17|690.67|691.66|690.16|0
1588713000000|2020-05-05 21:10:00|692.24|690.74|692.75|691.25|692.75|691.25|692.19|690.69|0
1588713300000|2020-05-05 21:15:00|692.73|691.23|693.06|691.56|693.06|691.56|692.73|691.23|0
1588713600000|2020-05-05 21:20:00|693.08|691.58|692.84|691.34|693.1|691.6|692.77|691.27|0
1588713900000|2020-05-05 21:25:00|692.82|691.32|692.57|691.07|692.84|691.34|692.57|691.07|0
1588714200000|2020-05-05 21:30:00|692.53|691.03|692.46|690.96|692.53|691.03|692.44|690.94|0
1588714500000|2020-05-05 21:35:00|692.44|690.94|692.39|690.89|692.44|690.94|692.37|690.87|0
1588714800000|2020-05-05 21:40:00|692.37|690.87|692.19|690.69|692.37|690.87|692.17|690.67|0
1588715100000|2020-05-05 21:45:00|692.21|690.71|692.17|690.67|692.21|690.71|692.13|690.63|0
1588715400000|2020-05-05 21:50:00|692.15|690.65|691.99|690.49|692.15|690.65|691.97|690.47|0
1588715700000|2020-05-05 21:55:00|691.95|690.45|691.24|689.74|691.95|690.45|691.22|689.72|0
1588716000000|2020-05-05 22:00:00|691.2|689.7|692.17|690.67|692.23|690.73|690.47|688.97|0
1588716300000|2020-05-05 22:05:00|692.23|690.73|692.32|690.82|692.59|691.09|692.03|690.53|0
1588716600000|2020-05-05 22:10:00|692.33|690.83|692.31|690.81|692.47|690.97|692.23|690.73|0
1588716900000|2020-05-05 22:15:00|692.27|690.77|692.76|691.26|693.01|691.51|692.27|690.77|0
1588717200000|2020-05-05 22:20:00|692.77|691.27|692.47|690.97|692.92|691.42|692.43|690.93|0
1588717500000|2020-05-05 22:25:00|692.46|690.96|692.32|690.82|692.52|691.02|692.23|690.73|0
1588717800000|2020-05-05 22:30:00|692.33|690.83|692.52|691.02|692.67|691.17|692.17|690.67|0
1588718100000|2020-05-05 22:35:00|692.55|691.05|692.03|690.53|692.67|691.17|691.83|690.33|0
1588718400000|2020-05-05 22:40:00|692.04|690.54|692.07|690.57|692.23|690.73|691.67|690.17|0
1588718700000|2020-05-05 22:45:00|692.08|690.58|692.27|690.77|692.43|690.93|692.08|690.58|0
1588719000000|2020-05-05 22:50:00|692.28|690.78|692.87|691.37|692.92|691.42|692.28|690.78|0
1588719300000|2020-05-05 22:55:00|692.88|691.38|693.62|692.12|693.68|692.18|692.76|691.26|0
1588719600000|2020-05-05 23:00:00|693.64|692.14|693.33|691.83|693.68|692.18|693.3|691.8|0
1588719900000|2020-05-05 23:05:00|693.32|691.82|692.76|691.26|693.37|691.87|692.67|691.17|0
1588720200000|2020-05-05 23:10:00|692.77|691.27|692.72|691.22|693.16|691.66|692.67|691.17|0
1588720500000|2020-05-05 23:15:00|692.71|691.21|692.92|691.42|692.99|691.49|692.67|691.17|0
1588720800000|2020-05-05 23:20:00|692.91|691.41|692.67|691.17|692.92|691.42|692.67|691.17|0
1588721100000|2020-05-05 23:25:00|692.65|691.15|692.81|691.31|692.96|691.46|692.65|691.15|0
1588721400000|2020-05-05 23:30:00|692.82|691.32|693.32|691.82|693.36|691.86|692.81|691.31|0
1588721700000|2020-05-05 23:35:00|693.31|691.81|693.01|691.51|693.31|691.81|692.96|691.46|0
1588722000000|2020-05-05 23:40:00|693.02|691.52|692.87|691.37|693.12|691.62|692.83|691.33|0
1588722300000|2020-05-05 23:45:00|692.88|691.38|692.9|691.4|692.92|691.42|692.56|691.06|0
1588722600000|2020-05-05 23:50:00|692.89|691.39|692.87|691.37|692.96|691.46|692.72|691.22|0
1588722900000|2020-05-05 23:55:00|692.86|691.36|692.87|691.37|692.87|691.37|692.67|691.17|0
1588723200000|2020-05-06 00:00:00|692.88|691.38|692.81|691.31|692.92|691.42|692.23|690.73|0
1588723500000|2020-05-06 00:05:00|692.8|691.3|691.67|690.17|692.8|691.3|691.63|690.13|0
1588723800000|2020-05-06 00:10:00|691.66|690.16|691.54|690.04|691.72|690.22|691.23|689.73|0
1588724100000|2020-05-06 00:15:00|691.53|690.03|690.76|689.26|691.84|690.34|690.56|689.06|0
1588724400000|2020-05-06 00:20:00|690.77|689.27|690.73|689.23|691.37|689.87|690.32|688.82|0
1588724700000|2020-05-06 00:25:00|690.76|689.26|690.78|689.28|691.56|690.06|690.66|689.16|0
1588725000000|2020-05-06 00:30:00|690.75|689.25|691.11|689.61|691.33|689.83|690.44|688.94|0
1588725300000|2020-05-06 00:35:00|691.1|689.6|691.75|690.25|691.75|690.25|690.9|689.4|0
1588725600000|2020-05-06 00:40:00|691.74|690.24|691.11|689.61|691.74|690.24|690.88|689.38|0
1588725900000|2020-05-06 00:45:00|691.12|689.62|691.53|690.03|691.54|690.04|691.1|689.6|0
1588726200000|2020-05-06 00:50:00|691.52|690.02|688.87|687.37|691.52|690.02|688.87|687.37|0
1588726500000|2020-05-06 00:55:00|688.88|687.38|689.2|687.7|689.31|687.81|688.62|687.12|0
1588726800000|2020-05-06 01:00:00|689.21|687.71|688.83|687.33|689.73|688.23|688.64|687.14|0
1588727100000|2020-05-06 01:05:00|688.77|687.27|689.07|687.57|689.52|688.02|688.62|687.12|0
1588727400000|2020-05-06 01:10:00|689.08|687.58|688.9|687.4|689.3|687.8|688.66|687.16|0
1588727700000|2020-05-06 01:15:00|688.89|687.39|688.96|687.46|689.34|687.84|688.62|687.12|0
1588728000000|2020-05-06 01:20:00|688.95|687.45|689.95|688.45|689.95|688.45|688.85|687.35|0
1588728300000|2020-05-06 01:25:00|689.94|688.44|689.72|688.22|690.15|688.65|689.49|687.99|0
1588728600000|2020-05-06 01:30:00|689.73|688.23|691.23|689.73|691.45|689.95|689.73|688.23|0
1588728900000|2020-05-06 01:35:00|691.26|689.76|691.66|690.16|691.67|690.17|691.03|689.53|0
1588729200000|2020-05-06 01:40:00|691.67|690.17|691.7|690.2|692.5|691|691.62|690.12|0
1588729500000|2020-05-06 01:45:00|691.67|690.17|691.45|689.95|692.05|690.55|691.41|689.91|0
1588729800000|2020-05-06 01:50:00|691.46|689.96|691.56|690.06|691.68|690.18|691.05|689.55|0
1588730100000|2020-05-06 01:55:00|691.7|690.2|691.27|689.77|691.7|690.2|691.26|689.76|0
1588730400000|2020-05-06 02:00:00|691.28|689.78|691.01|689.51|691.69|690.19|690.59|689.09|0
1588730700000|2020-05-06 02:05:00|691|689.5|691.42|689.92|691.42|689.92|690.34|688.84|0
1588731000000|2020-05-06 02:10:00|691.43|689.93|690.79|689.29|691.64|690.14|690.78|689.28|0
1588731300000|2020-05-06 02:15:00|690.78|689.28|690.75|689.25|690.79|689.29|690.11|688.61|0
1588731600000|2020-05-06 02:20:00|690.76|689.26|690.97|689.47|691.2|689.7|690.74|689.24|0
1588731900000|2020-05-06 02:25:00|690.96|689.46|691.03|689.53|691.43|689.93|690.91|689.41|0
1588732200000|2020-05-06 02:30:00|691.04|689.54|691.17|689.67|691.38|689.88|690.61|689.11|0
1588732500000|2020-05-06 02:35:00|691.13|689.63|691.06|689.56|691.26|689.76|690.72|689.22|0
1588732800000|2020-05-06 02:40:00|691.03|689.53|691.05|689.55|691.07|689.57|690.73|689.23|0
1588733100000|2020-05-06 02:45:00|691.04|689.54|690.84|689.34|691.28|689.78|690.62|689.12|0
1588733400000|2020-05-06 02:50:00|690.86|689.36|691.27|689.77|691.28|689.78|690.61|689.11|0
1588733700000|2020-05-06 02:55:00|691.28|689.78|691.52|690.02|691.73|690.23|691.07|689.57|0
1588734000000|2020-05-06 03:00:00|691.51|690.01|691.97|690.47|691.97|690.47|691.41|689.91|0
1588734300000|2020-05-06 03:05:00|691.96|690.46|692.18|690.68|692.4|690.9|691.94|690.44|0
1588734600000|2020-05-06 03:10:00|692.24|690.74|693.06|691.56|693.07|691.57|692.18|690.68|0
1588734900000|2020-05-06 03:15:00|693.07|691.57|693.03|691.53|693.26|691.76|692.83|691.33|0
1588735200000|2020-05-06 03:20:00|693.04|691.54|692.83|691.33|693.24|691.74|692.81|691.31|0
1588735500000|2020-05-06 03:25:00|692.82|691.32|692.84|691.34|692.84|691.34|692.6|691.1|0
1588735800000|2020-05-06 03:30:00|692.87|691.37|693.49|691.99|693.5|692|692.84|691.34|0
1588736100000|2020-05-06 03:35:00|693.5|692|693.17|691.67|693.5|692|693.17|691.67|0
1588736400000|2020-05-06 03:40:00|693.14|691.64|693.05|691.55|693.28|691.78|692.95|691.45|0
1588736700000|2020-05-06 03:45:00|693.02|691.52|692.61|691.11|693.06|691.56|692.61|691.11|0
1588737000000|2020-05-06 03:50:00|692.6|691.1|693.03|691.53|693.04|691.54|692.38|690.88|0
1588737300000|2020-05-06 03:55:00|693.04|691.54|692.82|691.32|693.17|691.67|692.82|691.32|0
1588737600000|2020-05-06 04:00:00|692.83|691.33|692.56|691.06|692.83|691.33|692.39|690.89|0
1588737900000|2020-05-06 04:05:00|692.55|691.05|692.31|690.81|692.56|691.06|692.31|690.81|0
1588738200000|2020-05-06 04:10:00|692.21|690.71|692.54|691.04|692.78|691.28|692.09|690.59|0
1588738500000|2020-05-06 04:15:00|692.55|691.05|692.78|691.28|692.89|691.39|692.33|690.83|0
1588738800000|2020-05-06 04:20:00|692.81|691.31|693.42|691.92|693.44|691.94|692.76|691.26|0
1588739100000|2020-05-06 04:25:00|693.43|691.93|693.01|691.51|693.56|692.06|693|691.5|0
1588739400000|2020-05-06 04:30:00|693|691.5|692.56|691.06|693.1|691.6|692.56|691.06|0
1588739700000|2020-05-06 04:35:00|692.57|691.07|692.76|691.26|693|691.5|692.54|691.04|0
1588740000000|2020-05-06 04:40:00|692.73|691.23|692.78|691.28|692.99|691.49|692.56|691.06|0
1588740300000|2020-05-06 04:45:00|692.79|691.29|693.11|691.61|693.32|691.82|692.68|691.18|0
1588740600000|2020-05-06 04:50:00|693.12|691.62|693|691.5|693.22|691.72|692.99|691.49|0
1588740900000|2020-05-06 04:55:00|693.01|691.51|692.8|691.3|693.01|691.51|692.78|691.28|0
1588741200000|2020-05-06 05:00:00|692.81|691.31|693.22|691.72|693.47|691.97|692.81|691.31|0
1588741500000|2020-05-06 05:05:00|693.23|691.73|693.91|692.41|694.14|692.64|692.89|691.39|0
1588741800000|2020-05-06 05:10:00|693.92|692.42|693.91|692.41|694.26|692.76|693.69|692.19|0
1588742100000|2020-05-06 05:15:00|693.92|692.42|695.31|693.81|695.74|694.24|693.92|692.42|0
1588742400000|2020-05-06 05:20:00|695.28|693.78|695.11|693.61|695.34|693.84|694.88|693.38|0
1588742700000|2020-05-06 05:25:00|695.1|693.6|695.74|694.24|695.74|694.24|695.08|693.58|0
1588743000000|2020-05-06 05:30:00|695.73|694.23|695.33|693.83|695.99|694.49|695.1|693.6|0
1588743300000|2020-05-06 05:35:00|695.32|693.82|695.13|693.63|695.57|694.07|694.91|693.41|0
1588743600000|2020-05-06 05:40:00|695.12|693.62|694.71|693.21|695.14|693.64|694.59|693.09|0
1588743900000|2020-05-06 05:45:00|694.72|693.22|694.93|693.43|695.39|693.89|694.72|693.22|0
1588744200000|2020-05-06 05:50:00|694.9|693.4|695.38|693.88|695.38|693.88|694.29|692.79|0
1588744500000|2020-05-06 05:55:00|695.37|693.87|694.55|693.05|695.39|693.89|694.33|692.83|0
1588744800000|2020-05-06 06:00:00|694.58|693.08|694.72|693.22|695.64|694.14|694.08|692.58|0
1588745100000|2020-05-06 06:05:00|694.53|693.03|694.29|692.79|694.99|693.49|694.28|692.78|0
1588745400000|2020-05-06 06:10:00|694.3|692.8|695|693.5|695|693.5|694.04|692.54|0
1588745700000|2020-05-06 06:15:00|695.14|693.64|696.22|694.72|696.43|694.93|694.91|693.41|0
1588746000000|2020-05-06 06:20:00|696.23|694.73|695.64|694.14|696.46|694.96|695.19|693.69|0
1588746300000|2020-05-06 06:25:00|695.65|694.15|697.22|695.72|697.57|696.07|695.65|694.15|0
1588746600000|2020-05-06 06:30:00|697.25|695.75|697.36|695.86|697.97|696.47|697.11|695.61|0
1588746900000|2020-05-06 06:35:00|697.37|695.87|698.2|696.7|698.65|697.15|697.12|695.62|0
1588747200000|2020-05-06 06:40:00|698.14|696.64|697.15|695.65|698.2|696.7|697.14|695.64|0
1588747500000|2020-05-06 06:45:00|697.14|695.64|697.76|696.26|698|696.5|696.72|695.22|0
1588747800000|2020-05-06 06:50:00|697.73|696.23|697.15|695.65|698|696.5|697.13|695.63|0
1588748100000|2020-05-06 06:55:00|697.21|695.71|695.71|694.21|697.79|696.29|695.3|693.8|0
1588748400000|2020-05-06 07:00:00|695.59|694.09|687.97|686.67|695.59|694.09|687.97|686.37|6
1588748700000|2020-05-06 07:05:00|687.87|686.57|687.47|685.47|689.37|687.97|685.97|684.77|52
1588749000000|2020-05-06 07:10:00|687.37|685.37|687.37|686.47|687.67|686.67|686.57|684.97|45
1588749300000|2020-05-06 07:15:00|687.27|686.57|689.27|687.97|689.37|687.97|687.07|686.57|20
1588749600000|2020-05-06 07:20:00|689.17|687.57|687.47|686.67|689.67|687.87|687.37|686.67|55
1588749900000|2020-05-06 07:25:00|687.57|686.57|689.17|687.27|689.57|687.87|687.47|685.67|12
1588750200000|2020-05-06 07:30:00|689.27|687.37|687.17|685.87|689.37|687.47|687.07|685.87|2
1588750500000|2020-05-06 07:35:00|687.07|685.67|686.57|684.97|687.27|685.67|685.97|684.77|4
1588750800000|2020-05-06 07:40:00|686.46|684.86|688.06|686.26|688.26|686.76|686.46|684.86|9
1588751100000|2020-05-06 07:45:00|688.16|686.36|688.36|686.66|688.96|687.16|688.16|686.26|1
1588751400000|2020-05-06 07:50:00|688.46|686.76|687.86|686.26|689.06|687.26|687.56|686.06|0
1588751700000|2020-05-06 07:55:00|687.96|686.16|687.96|686.26|689.06|687.46|687.86|686.16|44
1588752000000|2020-05-06 08:00:00|688.06|686.16|689.06|688.16|689.26|688.26|687.96|686.16|26
1588752300000|2020-05-06 08:05:00|689.16|687.76|688.66|687.26|689.16|687.76|687.96|686.86|7
1588752600000|2020-05-06 08:10:00|688.76|686.86|687.96|686.76|688.86|687.16|687.86|686.76|9
1588752900000|2020-05-06 08:15:00|688.06|686.86|688.76|687.06|688.76|687.06|687.96|686.76|0
1588753200000|2020-05-06 08:20:00|688.66|686.96|687.36|686.76|688.66|687.16|687.36|686.76|32
1588753500000|2020-05-06 08:25:00|687.46|686.86|687.46|686.76|688.46|686.86|687.46|686.76|49
1588753800000|2020-05-06 08:30:00|687.36|686.86|688.16|686.86|688.16|687.26|687.36|686.76|96
1588754100000|2020-05-06 08:35:00|688.06|686.96|687.36|686.26|689.26|687.56|687.26|686.06|99
1588754400000|2020-05-06 08:40:00|687.26|686.06|687.86|686.86|688.06|686.86|686.76|686.06|15
1588754700000|2020-05-06 08:45:00|687.76||688.06||688.16||687.56||0
1588755000000|2020-05-06 08:50:00|687.96|686.76|687.26|685.86|687.96|686.76|687.26|685.86|37
1588755300000|2020-05-06 08:55:00|687.16|685.76|686.36|684.66|687.26|685.76|686.26|684.66|2
1588755600000|2020-05-06 09:00:00|686.46|684.76|686.66|684.96|686.76|685.76|686.16|684.66|10
1588755900000|2020-05-06 09:05:00|686.56|685.06|687.26|685.56|687.26|685.66|685.86|684.06|0
1588756200000|2020-05-06 09:10:00|687.36|685.66|687.56|685.96|688.16|686.46|687.26|685.66|0
1588756500000|2020-05-06 09:15:00|687.66|686.06|687.06|685.76|688.16|686.46|687.06|685.76|0
1588756800000|2020-05-06 09:20:00|686.96|685.86|688.06|686.46|688.26|686.56|686.76|685.86|0
1588757100000|2020-05-06 09:25:00|687.96|686.36|687.86|686.46|688.26|686.46|687.26|686.26|18
1588757400000|2020-05-06 09:30:00|687.96||687.46||688.06||687.26||0
1588757700000|2020-05-06 09:35:00|687.56|685.76|687.06|685.76|687.56|685.76|686.76|685.76|2
1588758000000|2020-05-06 09:40:00|687.16||686.96||687.36||686.76||0
1588758300000|2020-05-06 09:45:00|686.86|685.86|687.16|685.86|687.36|685.86|686.36|685.86|0
1588758600000|2020-05-06 09:50:00|687.26|685.06|686.06|684.86|687.36|685.16|686.06|684.86|1
1588758900000|2020-05-06 09:55:00|686.16|685.06|686.46|685.56|686.66|685.66|686.06|684.86|1200
1588759200000|2020-05-06 10:00:00|686.36|685.46|687.26|685.06|687.36|686.16|685.96|684.96|47
1588759500000|2020-05-06 10:05:00|687.36|685.16|687.66|685.36|687.96|685.76|687.26|685.16|0
1588759800000|2020-05-06 10:10:00|687.76|685.46|688.06|686.36|688.46|686.86|687.36|685.46|9
1588760100000|2020-05-06 10:15:00|687.96|686.26|687.96|686.46|688.06|686.46|687.66|686.06|0
1588760400000|2020-05-06 10:20:00|688.06|686.36|687.96|686.46|688.16|686.56|687.76|686.26|0
1588760700000|2020-05-06 10:25:00|688.06|686.36|688.76|687.16|688.76|687.26|687.96|686.36|0
1588761000000|2020-05-06 10:30:00|688.96|687.26|688.86|687.26|688.96|687.36|688.56|686.96|0
1588761300000|2020-05-06 10:35:00|688.76|687.36|689.36|687.76|689.56|687.86|688.66|687.06|0
1588761600000|2020-05-06 10:40:00|689.46|688.66|688.96|688.26|689.46|688.66|688.06|687.16|14
1588761900000|2020-05-06 10:45:00|689.06||689.36||689.46||688.96||0
1588762200000|2020-05-06 10:50:00|689.46|687.46|689.16|687.66|689.46|687.66|688.76|687.46|4
1588762500000|2020-05-06 10:55:00|689.26|687.76|689.06|687.46|689.36|687.76|688.76|687.46|6
1588762800000|2020-05-06 11:00:00|689.16|687.56|689.06|687.46|689.26|687.76|688.86|687.46|5
1588763100000|2020-05-06 11:05:00|689.16|687.56|688.66|687.46|689.26|687.66|688.66|687.46|0
1588763400000|2020-05-06 11:10:00|688.76|687.56|688.46|686.96|689.26|687.66|688.46|686.96|0
1588763700000|2020-05-06 11:15:00|688.36|686.86|688.96|687.46|689.06|687.86|688.16|686.66|1
1588764000000|2020-05-06 11:20:00|688.86|687.36|688.36|686.86|688.86|687.36|688.26|686.76|0
1588764300000|2020-05-06 11:25:00|688.46|686.76|688.46|687.06|688.76|687.06|688.06|686.66|0
1588764600000|2020-05-06 11:30:00|688.56|687.16|687.96|686.96|688.86|687.46|687.96|686.96|82
1588764900000|2020-05-06 11:35:00|688.16||687.96||688.36||687.66||1
1588765200000|2020-05-06 11:40:00|688.11|687.11|688.91|687.71|689.01|687.71|688.11|687.11|2
1588765500000|2020-05-06 11:45:00|688.81||688.81||689.11||688.81||0
1588765800000|2020-05-06 11:50:00|688.91||688.31||689.01||688.31||2
1588766100000|2020-05-06 11:55:00|688.21|686.91|687.31|685.91|688.31|687.01|687.31|685.91|20
1588766400000|2020-05-06 12:00:00|687.21|685.81|687.01|685.81|687.41|686.11|686.11|685.01|52
1588766700000|2020-05-06 12:05:00|686.91|685.91|687.61|686.31|687.81|686.51|686.81|685.81|4
1588767000000|2020-05-06 12:10:00|687.51|686.21|688.31|687.61|689.01|687.61|687.51|686.21|143
1588767300000|2020-05-06 12:15:00|688.21|687.71|687.61|686.51|689.21|687.81|687.31|686.31|197
1588767600000|2020-05-06 12:20:00|688.11|686.61|688.41|686.91|688.41|687.11|687.91|686.41|71
1588767900000|2020-05-06 12:25:00|688.31|686.81|688.51|687.11|688.81|687.51|688.01|686.61|82
1588768200000|2020-05-06 12:30:00|688.61|687.21|687.61|686.31|688.81|687.51|687.61|686.31|16
1588768500000|2020-05-06 12:35:00|687.71|686.61|687.71|686.31|688.71|687.41|687.61|686.31|72
1588768800000|2020-05-06 12:40:00|687.61|686.61|688.01|687.01|688.31|687.11|687.41|686.31|92
1588769100000|2020-05-06 12:45:00|687.91|686.21|687.01|685.81|687.91|686.21|686.51|685.81|13
1588769400000|2020-05-06 12:50:00|687.11|685.91|686.61|685.61|687.41|686.01|686.41|685.61|14
1588769700000|2020-05-06 12:55:00|686.71|685.51|685.91|684.71|686.71|685.61|685.61|684.51|12
1588770000000|2020-05-06 13:00:00|685.61|684.81|686.81|685.61|687.11|685.81|685.61|684.71|17
1588770300000|2020-05-06 13:05:00|686.71|685.11|685.81|684.61|686.81|685.11|685.41|684.61|17
1588770600000|2020-05-06 13:10:00|685.71|684.71|685.31|684.11|685.81|684.71|685.21|683.91|9
1588770900000|2020-05-06 13:15:00|685.41|684.21|684.31|683.01|686.01|684.91|684.31|683.01|32
1588771200000|2020-05-06 13:20:00|684.41|683.11|684.41|682.91|684.91|683.91|684.31|682.91|147
1588771500000|2020-05-06 13:25:00|684.51|683.01|685.71|684.31|686.01|684.61|684.41|683.01|15
1588771800000|2020-05-06 13:30:00|685.81|684.41|684.81|684.01|686.11|684.71|684.81|683.51|0
1588772100000|2020-05-06 13:35:00|684.91|683.11|683.91|682.81|685.01|683.81|683.91|682.81|81
1588772400000|2020-05-06 13:40:00|683.81|683.31|683.11|682.01|684.21|683.51|683.11|681.71|31
1588772700000|2020-05-06 13:45:00|684.01|682.11|683.11|680.81|685.01|683.51|682.51|680.81|70
1588773000000|2020-05-06 13:50:00|682.61|682.21|683.01|681.51|684.41|683.01|682.61|680.81|47
1588773300000|2020-05-06 13:55:00|682.91|681.41|682.21|681.21|682.91|681.61|681.51|680.81|106
1588773600000|2020-05-06 14:00:00|682.81|681.11|682.11|680.81|682.91|682.01|682.11|680.81|17
1588773900000|2020-05-06 14:05:00|682.01|680.91|682.11|680.81|682.41|681.41|681.41|680.81|420
1588774200000|2020-05-06 14:10:00|682.22|680.92|680.42|679.62|682.22|681.02|680.42|679.62|1080
1588774500000|2020-05-06 14:15:00|680.22|679.72|681.32|679.82|681.42|680.82|680.22|679.52|219
1588774800000|2020-05-06 14:20:00|681.31|679.81|682|680.5|682.19|680.69|680.88|679.38|0
1588775100000|2020-05-06 14:25:00|681.99|680.49|682.05|680.55|682.67|681.17|681.78|680.28|824
1588775400000|2020-05-06 14:30:00|682.06|680.56|682.92|681.42|683.15|681.65|682.04|680.54|0
1588775700000|2020-05-06 14:35:00|682.91|681.41|681.88|680.38|683.33|681.83|681.66|680.16|0
1588776000000|2020-05-06 14:40:00|681.87|680.37|683.62|682.12|683.64|682.14|681.63|680.13|101
1588776300000|2020-05-06 14:45:00|683.63|682.13|683.93|682.43|684.58|683.08|683.63|682.13|0
1588776600000|2020-05-06 14:50:00|683.92|682.42|683.29|681.79|684.37|682.87|683.29|681.79|0
1588776900000|2020-05-06 14:55:00|683.28|681.78|682.85|681.35|683.92|682.42|682.84|681.34|0
1588777200000|2020-05-06 15:00:00|682.84|681.34|682.89|681.39|683.55|682.05|682.65|681.15|0
1588777500000|2020-05-06 15:05:00|682.88|681.38|682.24|680.74|683.1|681.6|681.8|680.3|0
1588777800000|2020-05-06 15:10:00|682.25|680.75|681.57|680.07|682.69|681.19|681.14|679.64|0
1588778100000|2020-05-06 15:15:00|681.56|680.06|680.74|679.24|681.59|680.09|680.51|679.01|0
1588778400000|2020-05-06 15:20:00|680.73|679.23|679.4|677.9|680.94|679.44|679.4|677.9|0
1588778700000|2020-05-06 15:25:00|679.41|677.91|680.51|679.01|680.71|679.21|679.16|677.66|0
1588779000000|2020-05-06 15:30:00|679.76|678.26|679.71|678.21|680.39|678.89|679.13|677.63|0
1588779300000|2020-05-06 15:35:00|679.77|678.27|680.42|678.92|680.65|679.15|679.29|677.79|0
1588779600000|2020-05-06 15:40:00|680.41|678.91|679.3|677.8|680.45|678.95|679.29|677.79|0
1588779900000|2020-05-06 15:45:00|679.29|677.79|678.29|676.79|679.78|678.28|678.07|676.57|0
1588780200000|2020-05-06 15:50:00|678.28|676.78|677.87|676.37|678.28|676.78|677.39|675.89|0
1588780500000|2020-05-06 15:55:00|677.94|676.44|678.51|677.01|678.53|677.03|677.82|676.32|0
1588780800000|2020-05-06 16:00:00|678.45|676.95|679.34|677.84|679.36|677.86|678.03|676.53|0
1588781100000|2020-05-06 16:05:00|679.33|677.83|677.87|676.37|679.33|677.83|677.86|676.36|0
1588781400000|2020-05-06 16:10:00|677.86|676.36|678.07|676.57|678.49|676.99|677.64|676.14|0
1588781700000|2020-05-06 16:15:00|678.08|676.58|679.19|677.69|679.39|677.89|678.07|676.57|0
1588782000000|2020-05-06 16:20:00|679.18|677.68|679.57|678.07|679.57|678.07|678.51|677.01|0
1588782300000|2020-05-06 16:25:00|679.56|678.06|679.36|677.86|679.8|678.3|679.11|677.61|0
1588782600000|2020-05-06 16:30:00|679.37|677.87|679.59|678.09|679.8|678.3|679.35|677.85|0
1588782900000|2020-05-06 16:35:00|679.6|678.1|679.41|677.91|679.85|678.35|678.96|677.46|0
1588783200000|2020-05-06 16:40:00|679.42|677.92|678.78|677.28|679.42|677.92|678.75|677.25|0
1588783500000|2020-05-06 16:45:00|678.98|677.48|679.84|678.34|679.96|678.46|678.98|677.48|0
1588783800000|2020-05-06 16:50:00|679.83|678.33|679.66|678.16|679.89|678.39|679.45|677.95|0
1588784100000|2020-05-06 16:55:00|679.65|678.15|679.2|677.7|679.89|678.39|678.98|677.48|0
1588784400000|2020-05-06 17:00:00|679.21|677.71|678.55|677.05|679.43|677.93|678.11|676.61|0
1588784700000|2020-05-06 17:05:00|678.54|677.04|678.74|677.24|678.96|677.46|678.33|676.83|0
1588785000000|2020-05-06 17:10:00|678.72|677.22|678.94|677.44|678.97|677.47|678.5|677|0
1588785300000|2020-05-06 17:15:00|678.95|677.45|679.8|678.3|679.8|678.3|678.74|677.24|0
1588785600000|2020-05-06 17:20:00|679.79|678.29|679.13|677.63|680.02|678.52|678.24|676.74|0
1588785900000|2020-05-06 17:25:00|679.14|677.64|679.61|678.11|679.63|678.13|678.91|677.41|0
1588786200000|2020-05-06 17:30:00|679.62|678.12|679.45|677.95|679.88|678.38|679.4|677.9|0
1588786500000|2020-05-06 17:35:00|679.46|677.96|679.92|678.42|680.13|678.63|679.43|677.93|0
1588786800000|2020-05-06 17:40:00|679.98|678.48|679.71|678.21|680.11|678.61|679.67|678.17|0
1588787100000|2020-05-06 17:45:00|679.72|678.22|679.7|678.2|680.38|678.88|679.69|678.19|0
1588787400000|2020-05-06 17:50:00|679.71|678.21|679.94|678.44|680.36|678.86|679.69|678.19|0
1588787700000|2020-05-06 17:55:00|679.93|678.43|679.68|678.18|680.14|678.64|679.67|678.17|0
1588788000000|2020-05-06 18:00:00|679.62|678.12|678.8|677.3|679.68|678.18|678.53|677.03|0
1588788300000|2020-05-06 18:05:00|678.78|677.28|678.98|677.48|679.42|677.92|678.77|677.27|0
1588788600000|2020-05-06 18:10:00|678.97|677.47|678.28|676.78|679.19|677.69|677.84|676.34|0
1588788900000|2020-05-06 18:15:00|678.29|676.79|678.71|677.21|678.93|677.43|678.26|676.76|0
1588789200000|2020-05-06 18:20:00|678.73|677.23|679.15|677.65|679.16|677.66|678.69|677.19|0
1588789500000|2020-05-06 18:25:00|679.14|677.64|678.44|676.94|679.58|678.08|678.44|676.94|0
1588789800000|2020-05-06 18:30:00|678.43|676.93|678.93|677.43|679.15|677.65|677.98|676.48|0
1588790100000|2020-05-06 18:35:00|678.92|677.42|678.71|677.21|679.13|677.63|678.47|676.97|0
1588790400000|2020-05-06 18:40:00|678.72|677.22|678.95|677.45|679.16|677.66|678.25|676.75|0
1588790700000|2020-05-06 18:45:00|678.93|677.43|679.41|677.91|679.62|678.12|678.93|677.43|0
1588791000000|2020-05-06 18:50:00|679.4|677.9|679.21|677.71|679.42|677.92|679.16|677.66|0
1588791300000|2020-05-06 18:55:00|679.2|677.7|678.5|677|679.42|677.92|678.48|676.98|0
1588791600000|2020-05-06 19:00:00|678.51|677.01|678.49|676.99|678.75|677.25|678.04|676.54|0
1588791900000|2020-05-06 19:05:00|678.48|676.98|678.95|677.45|679.16|677.66|678.48|676.98|0
1588792200000|2020-05-06 19:10:00|678.94|677.44|678.71|677.21|679.18|677.68|678.46|676.96|0
1588792500000|2020-05-06 19:15:00|678.69|677.19|679.14|677.64|679.15|677.65|678.66|677.16|0
1588792800000|2020-05-06 19:20:00|679.15|677.65|679.1|677.6|679.36|677.86|678.87|677.37|0
1588793100000|2020-05-06 19:25:00|679.11|677.61|678.67|677.17|679.33|677.83|678.63|677.13|0
1588793400000|2020-05-06 19:30:00|678.66|677.16|676.92|675.42|678.66|677.16|676.86|675.36|0
1588793700000|2020-05-06 19:35:00|677.05|675.55|676.83|675.33|677.3|675.8|676.38|674.88|0
1588794000000|2020-05-06 19:40:00|676.84|675.34|676.87|675.37|677.05|675.55|675.92|674.42|0
1588794300000|2020-05-06 19:45:00|676.86|675.36|675.68|674.18|676.86|675.36|675.66|674.16|0
1588794600000|2020-05-06 19:50:00|675.62|674.12|675.98|674.48|676.37|674.87|675.42|673.92|0
1588794900000|2020-05-06 19:55:00|675.97|674.47|675.24|673.74|676|674.5|674.84|673.34|0
1588795200000|2020-05-06 20:00:00|675.26|673.76|674.66|673.16|675.71|674.21|674.47|672.97|0
1588795500000|2020-05-06 20:05:00|674.67|673.17|674.33|672.83|674.97|673.47|674.29|672.79|0
1588795800000|2020-05-06 20:10:00|674.34|672.84|674.2|672.7|674.57|673.07|674.09|672.59|0
1588796100000|2020-05-06 20:15:00|674.25|672.75|674.24|672.74|674.29|672.79|674.22|672.72|0
1588796400000|2020-05-06 20:20:00|674.25|672.75|674.25|672.75|674.31|672.81|674.15|672.65|0
1588796700000|2020-05-06 20:25:00|674.24|672.74|674.25|672.75|674.29|672.79|674.2|672.7|0
1588797000000|2020-05-06 20:30:00|674.27|672.77|674.64|673.14|674.75|673.25|674.16|672.66|0
1588797300000|2020-05-06 20:35:00|674.65|673.15|674.7|673.2|674.94|673.44|674.59|673.09|0
1588797600000|2020-05-06 20:40:00|674.69|673.19|674.59|673.09|674.75|673.25|674.4|672.9|0
1588797900000|2020-05-06 20:45:00|674.55|673.05|674.4|672.9|674.59|673.09|674.2|672.7|0
1588798200000|2020-05-06 20:50:00|674.41|672.91|674.94|673.44|674.99|673.49|674.4|672.9|0
1588798500000|2020-05-06 20:55:00|674.89|673.39|674.45|672.95|674.99|673.49|674.4|672.9|0
1588798800000|2020-05-06 21:00:00|674.47|672.97|674.51|673.01|674.51|673.01|674.47|672.97|0
1588799100000|2020-05-06 21:05:00|674.58|673.08|674.52|673.02|674.61|673.11|674.49|672.99|0
1588799400000|2020-05-06 21:10:00|674.54|673.04|674.58|673.08|674.67|673.17|674.54|673.04|0
1588799700000|2020-05-06 21:15:00|674.6|673.1|674.7|673.2|674.7|673.2|674.58|673.08|0
1588800000000|2020-05-06 21:20:00|674.68|673.18|674.6|673.1|674.72|673.22|674.6|673.1|0
1588800300000|2020-05-06 21:25:00|674.67|673.17|674.68|673.18|674.68|673.18|674.6|673.1|0
1588800600000|2020-05-06 21:30:00|674.7|673.2|674.56|673.06|674.7|673.2|674.52|673.02|0
1588800900000|2020-05-06 21:35:00|674.6|673.1|674.58|673.08|674.63|673.13|674.49|672.99|0
1588801200000|2020-05-06 21:40:00|674.6|673.1|674.54|673.04|674.6|673.1|674.54|673.04|0
1588801500000|2020-05-06 21:45:00|674.56|673.06|674.58|673.08|674.58|673.08|674.56|673.06|0
1588801800000|2020-05-06 21:50:00|674.54|673.04|674.45|672.95|674.56|673.06|674.42|672.92|0
1588802100000|2020-05-06 21:55:00|674.43|672.93|674.4|672.9|674.51|673.01|674.36|672.86|0
1588802400000|2020-05-06 22:00:00|674.35|672.85|675.06|673.56|675.16|673.66|674.16|672.66|0
1588802700000|2020-05-06 22:05:00|675.05|673.55|674.86|673.36|675.27|673.77|674.75|673.25|0
1588803000000|2020-05-06 22:10:00|674.88|673.38|675.16|673.66|675.16|673.66|674.66|673.16|0
1588803300000|2020-05-06 22:15:00|675.17|673.67|674.86|673.36|675.25|673.75|674.66|673.16|0
1588803600000|2020-05-06 22:20:00|674.84|673.34|674.29|672.79|674.92|673.42|674.22|672.72|0
1588803900000|2020-05-06 22:25:00|674.33|672.83|673.19|671.69|674.33|672.83|672.86|671.36|0
1588804200000|2020-05-06 22:30:00|673.21|671.71|673.3|671.8|673.54|672.04|673.06|671.56|0
1588804500000|2020-05-06 22:35:00|673.28|671.78|673.6|672.1|673.69|672.19|673.28|671.78|0
1588804800000|2020-05-06 22:40:00|673.54|672.04|673.54|672.04|673.65|672.15|673.41|671.91|0
1588805100000|2020-05-06 22:45:00|673.52|672.02|673.5|672|673.52|672.02|673.26|671.76|0
1588805400000|2020-05-06 22:50:00|673.51|672.01|673.01|671.51|673.69|672.19|672.98|671.48|0
1588805700000|2020-05-06 22:55:00|673|671.5|672.97|671.47|673.01|671.51|672.29|670.79|0
1588806000000|2020-05-06 23:00:00|672.98|671.48|673.19|671.69|673.26|671.76|672.66|671.16|0
1588806300000|2020-05-06 23:05:00|673.18|671.68|672.84|671.34|673.19|671.69|672.73|671.23|0
1588806600000|2020-05-06 23:10:00|672.86|671.36|673.21|671.71|673.5|672|672.84|671.34|0
1588806900000|2020-05-06 23:15:00|673.19|671.69|673.21|671.71|673.3|671.8|672.77|671.27|0
1588807200000|2020-05-06 23:20:00|673.22|671.72|673.41|671.91|673.5|672|673.22|671.72|0
1588807500000|2020-05-06 23:25:00|673.38|671.88|673.01|671.51|673.45|671.95|672.95|671.45|0
1588807800000|2020-05-06 23:30:00|673|671.5|673.17|671.67|673.45|671.95|672.92|671.42|0
1588808100000|2020-05-06 23:35:00|673.16|671.66|673.41|671.91|673.45|671.95|673.08|671.58|0
1588808400000|2020-05-06 23:40:00|673.4|671.9|673.69|672.19|673.74|672.24|673.17|671.67|0
1588808700000|2020-05-06 23:45:00|673.7|672.2|673.94|672.44|674.29|672.79|673.69|672.19|0
1588809000000|2020-05-06 23:50:00|673.95|672.45|673.89|672.39|674.29|672.79|673.89|672.39|0
1588809300000|2020-05-06 23:55:00|673.9|672.4|674.29|672.79|674.29|672.79|673.85|672.35|0
1588809600000|2020-05-07 00:00:00|674.31|672.81|675.29|673.79|675.29|673.79|674.31|672.81|0
1588809900000|2020-05-07 00:05:00|675.34|673.84|674.93|673.43|675.39|673.89|674.84|673.34|0
1588810200000|2020-05-07 00:10:00|674.92|673.42|675.84|674.34|676.01|674.51|674.82|673.32|0
1588810500000|2020-05-07 00:15:00|675.85|674.35|676.21|674.71|676.55|675.05|675.81|674.31|0
1588810800000|2020-05-07 00:20:00|676.2|674.7|675.97|674.47|676.41|674.91|675.78|674.28|0
1588811100000|2020-05-07 00:25:00|675.98|674.48|676.16|674.66|676.4|674.9|675.96|674.46|0
1588811400000|2020-05-07 00:30:00|676.17|674.67|677.05|675.55|677.06|675.56|675.96|674.46|0
1588811700000|2020-05-07 00:35:00|677.02|675.52|677.04|675.54|677.46|675.96|676.62|675.12|0
1588812000000|2020-05-07 00:40:00|677.03|675.53|676.62|675.12|677.04|675.54|676.41|674.91|0
1588812300000|2020-05-07 00:45:00|676.63|675.13|676.61|675.11|677.06|675.56|676.39|674.89|0
1588812600000|2020-05-07 00:50:00|676.62|675.12|676.56|675.06|676.98|675.48|676.36|674.86|0
1588812900000|2020-05-07 00:55:00|676.57|675.07|677.22|675.72|677.41|675.91|676.56|675.06|0
1588813200000|2020-05-07 01:00:00|677.28|675.78|676.99|675.49|677.86|676.36|676.98|675.48|0
1588813500000|2020-05-07 01:05:00|676.98|675.48|677.01|675.51|677.22|675.72|676.56|675.06|0
1588813800000|2020-05-07 01:10:00|677.02|675.52|677.63|676.13|677.84|676.34|676.99|675.49|0
1588814100000|2020-05-07 01:15:00|677.64|676.14|677.68|676.18|678.28|676.78|677.43|675.93|0
1588814400000|2020-05-07 01:20:00|677.74|676.24|678.18|676.68|678.29|676.79|677.66|676.16|0
1588814700000|2020-05-07 01:25:00|678.27|676.77|677.85|676.35|678.49|676.99|677.62|676.12|0
1588815000000|2020-05-07 01:30:00|677.86|676.36|677.51|676.01|678.07|676.57|677.2|675.7|0
1588815300000|2020-05-07 01:35:00|677.5|676|677.42|675.92|677.84|676.34|677.19|675.69|0
1588815600000|2020-05-07 01:40:00|677.39|675.89|678.04|676.54|678.05|676.55|677.21|675.71|0
1588815900000|2020-05-07 01:45:00|677.92|676.42|678.26|676.76|678.48|676.98|677.17|675.67|0
1588816200000|2020-05-07 01:50:00|678.25|676.75|677.61|676.11|678.26|676.76|677.39|675.89|0
1588816500000|2020-05-07 01:55:00|677.6|676.1|677.18|675.68|677.82|676.32|677.15|675.65|0
1588816800000|2020-05-07 02:00:00|677.17|675.67|677.37|675.87|677.39|675.89|677.15|675.65|0
1588817100000|2020-05-07 02:05:00|677.38|675.88|677.69|676.19|677.79|676.29|677.15|675.65|0
1588817400000|2020-05-07 02:10:00|677.68|676.18|677.13|675.63|677.81|676.31|676.92|675.42|0
1588817700000|2020-05-07 02:15:00|677.14|675.64|676.93|675.43|677.55|676.05|676.53|675.03|0
1588818000000|2020-05-07 02:20:00|676.92|675.42|677.59|676.09|677.61|676.11|676.72|675.22|0
1588818300000|2020-05-07 02:25:00|677.56|676.06|677.73|676.23|677.83|676.33|677.39|675.89|0
1588818600000|2020-05-07 02:30:00|677.76|676.26|678.03|676.53|678.03|676.53|677.4|675.9|0
1588818900000|2020-05-07 02:35:00|678.02|676.52|678.25|676.75|678.66|677.16|678.01|676.51|0
1588819200000|2020-05-07 02:40:00|678.26|676.76|678.25|676.75|678.47|676.97|678.24|676.74|0
1588819500000|2020-05-07 02:45:00|678.26|676.76|678.03|676.53|678.46|676.96|677.73|676.23|0
1588819800000|2020-05-07 02:50:00|678.04|676.54|678.02|676.52|678.04|676.54|677.82|676.32|0
1588820100000|2020-05-07 02:55:00|678.03|676.53|678.25|676.75|678.35|676.85|678.02|676.52|0
1588820400000|2020-05-07 03:00:00|678.26|676.76|679.48|677.98|679.8|678.3|678.25|676.75|0
1588820700000|2020-05-07 03:05:00|679.49|677.99|679.6|678.1|679.81|678.31|679.38|677.88|0
1588821000000|2020-05-07 03:10:00|679.61|678.11|679.71|678.21|679.8|678.3|679.38|677.88|0
1588821300000|2020-05-07 03:15:00|679.74|678.24|679.59|678.09|680.02|678.52|679.39|677.89|0
1588821600000|2020-05-07 03:20:00|679.6|678.1|678.95|677.45|679.6|678.1|678.95|677.45|0
1588821900000|2020-05-07 03:25:00|678.96|677.46|678.96|677.46|679.17|677.67|678.76|677.26|0
1588822200000|2020-05-07 03:30:00|678.97|677.47|678.76|677.26|679.17|677.67|678.76|677.26|0
1588822500000|2020-05-07 03:35:00|678.75|677.25|678.98|677.48|678.99|677.49|678.75|677.25|0
1588822800000|2020-05-07 03:40:00|678.97|677.47|678.55|677.05|678.97|677.47|678.54|677.04|0
1588823100000|2020-05-07 03:45:00|678.54|677.04|678.96|677.46|678.96|677.46|678.54|677.04|0
1588823400000|2020-05-07 03:50:00|678.95|677.45|679.2|677.7|679.62|678.12|678.75|677.25|0
1588823700000|2020-05-07 03:55:00|679.19|677.69|679.3|677.8|679.41|677.91|678.97|677.47|0
1588824000000|2020-05-07 04:00:00|679.29|677.79|679.19|677.69|679.63|678.13|679.07|677.57|0
1588824300000|2020-05-07 04:05:00|679.2|677.7|679.16|677.66|679.2|677.7|678.85|677.35|0
1588824600000|2020-05-07 04:10:00|679.17|677.67|679.98|678.48|680.2|678.7|679.16|677.66|0
1588824900000|2020-05-07 04:15:00|679.99|678.49|680.63|679.13|680.64|679.14|679.66|678.16|0
1588825200000|2020-05-07 04:20:00|680.64|679.14|681.25|679.75|681.28|679.78|680.64|679.14|0
1588825500000|2020-05-07 04:25:00|681.22|679.72|681.27|679.77|681.47|679.97|681.06|679.56|0
1588825800000|2020-05-07 04:30:00|681.26|679.76|681.45|679.95|682.04|680.54|681.06|679.56|0
1588826100000|2020-05-07 04:35:00|681.44|679.94|681.32|679.82|681.54|680.04|681.25|679.75|0
1588826400000|2020-05-07 04:40:00|681.33|679.83|681.85|680.35|681.86|680.36|681.23|679.73|0
1588826700000|2020-05-07 04:45:00|681.84|680.34|681.02|679.52|681.85|680.35|681.02|679.52|0
1588827000000|2020-05-07 04:50:00|681.01|679.51|680.83|679.33|681.26|679.76|680.83|679.33|0
1588827300000|2020-05-07 04:55:00|680.84|679.34|680.75|679.25|680.86|679.36|680.64|679.14|0
1588827600000|2020-05-07 05:00:00|680.78|679.28|680.2|678.7|681.05|679.55|680.2|678.7|0
1588827900000|2020-05-07 05:05:00|680.21|678.71|680.2|678.7|680.65|679.15|680.19|678.69|0
1588828200000|2020-05-07 05:10:00|680.19|678.69|679.78|678.28|680.21|678.71|679.77|678.27|0
1588828500000|2020-05-07 05:15:00|679.77|678.27|679.79|678.29|679.9|678.4|679.16|677.66|0
1588828800000|2020-05-07 05:20:00|679.78|678.28|679.81|678.31|680.22|678.72|679.78|678.28|0
1588829100000|2020-05-07 05:25:00|679.8|678.3|680.1|678.6|680.22|678.72|679.36|677.86|0
1588829400000|2020-05-07 05:30:00|680.07|678.57|680.01|678.51|680.22|678.72|679.81|678.31|0
1588829700000|2020-05-07 05:35:00|680.02|678.52|679.82|678.32|680.22|678.72|679.81|678.31|0
1588830000000|2020-05-07 05:40:00|679.83|678.33|679.38|677.88|679.83|678.33|679.38|677.88|0
1588830300000|2020-05-07 05:45:00|679.39|677.89|679.8|678.3|680.03|678.53|679.38|677.88|0
1588830600000|2020-05-07 05:50:00|679.79|678.29|679.62|678.12|679.8|678.3|678.97|677.47|0
1588830900000|2020-05-07 05:55:00|679.63|678.13|679.83|678.33|679.92|678.42|679.51|678.01|0
1588831200000|2020-05-07 06:00:00|679.82|678.32|681.58|680.08|681.78|680.28|679.81|678.31|0
1588831500000|2020-05-07 06:05:00|681.57|680.07|680.77|679.27|681.59|680.09|680.77|679.27|0
1588831800000|2020-05-07 06:10:00|680.83|679.33|681.17|679.67|681.18|679.68|680.77|679.27|0
1588832100000|2020-05-07 06:15:00|681.18|679.68|680.65|679.15|681.38|679.88|680.55|679.05|0
1588832400000|2020-05-07 06:20:00|680.62|679.12|680.74|679.24|680.95|679.45|680.33|678.83|0
1588832700000|2020-05-07 06:25:00|680.75|679.25|681.49|679.99|681.59|680.09|680.74|679.24|0
1588833000000|2020-05-07 06:30:00|681.46|679.96|681.21|679.71|681.61|680.11|680.77|679.27|0
1588833300000|2020-05-07 06:35:00|681.27|679.77|680.97|679.47|681.42|679.92|680.97|679.47|0
1588833600000|2020-05-07 06:40:00|680.98|679.48|680.97|679.47|681.17|679.67|680.77|679.27|0
1588833900000|2020-05-07 06:45:00|680.96|679.46|681.41|679.91|681.41|679.91|680.35|678.85|0
1588834200000|2020-05-07 06:50:00|681.47|679.97|681.18|679.68|681.62|680.12|680.97|679.47|0
1588834500000|2020-05-07 06:55:00|681.24|679.74|680.84|679.34|681.39|679.89|680.35|678.85|0
1588834800000|2020-05-07 07:00:00|680.83|679.33|682.93|681.43|682.93|681.43|680.83|679.33|2
1588835100000|2020-05-07 07:05:00|682.94|681.44|682.62|680.72|684.42|682.92|681.42|661.62|135
1588835400000|2020-05-07 07:10:00|682.72|680.52|682.12|681.42|683.52|681.42|681.42|679.82|16
1588835700000|2020-05-07 07:15:00|683.52|681.32|684.02|682.92|684.42|682.92|682.12|680.82|5
1588836000000|2020-05-07 07:20:00|683.92|682.82|683.32|682.72|684.02|682.92|683.32|682.22|0
1588836300000|2020-05-07 07:25:00|683.92|683.02|684.92|680.72|684.92|683.22|683.22|680.32|14
1588836600000|2020-05-07 07:30:00|684.82|680.82|684.92|684.32|684.92|684.32|683.72|680.82|7
1588836900000|2020-05-07 07:35:00|684.82|684.22|684.02|682.42|684.82|684.22|683.62|681.82|2
1588837200000|2020-05-07 07:40:00|683.96|682.36|684.86|683.66|684.86|683.66|683.86|682.16|15
1588837500000|2020-05-07 07:45:00|686.06|683.76|685.36|683.76|686.26|685.06|685.36|683.76|14
1588837800000|2020-05-07 07:50:00|686.46|683.86|686.56|684.76|686.86|685.06|686.06|683.76|9
1588838100000|2020-05-07 07:55:00|686.46|684.66|685.76|683.96|686.46|684.86|685.56|683.76|21
1588838400000|2020-05-07 08:00:00|685.66|684.06|684.26|682.66|685.96|684.26|684.16|682.66|30
1588838700000|2020-05-07 08:05:00|684.16|682.56|684.76|683.06|684.76|683.66|683.16|680.86|73
1588839000000|2020-05-07 08:10:00|684.56|683.16|684.56|682.96|685.06|684.06|684.46|682.76|25
1588839300000|2020-05-07 08:15:00|684.76|682.86|685.46|683.76|685.76|684.36|684.76|682.76|41
1588839600000|2020-05-07 08:20:00|685.56|683.66|684.86|684.16|685.56|684.16|684.86|683.46|41
1588839900000|2020-05-07 08:25:00|684.76|684.26|684.96|683.26|685.06|684.26|684.26|682.66|22
1588840200000|2020-05-07 08:30:00|685.06|683.36|684.16|682.46|685.26|683.96|684.16|682.46|31
1588840500000|2020-05-07 08:35:00|684.06|682.36|683.56|682.66|684.16|682.66|683.56|681.86|54
1588840800000|2020-05-07 08:40:00|683.46|681.66|682.16|680.46|685.96|681.96|681.46|680.46|18
1588841100000|2020-05-07 08:45:00|681.36|680.56|682.36|680.96|682.86|681.26|681.26|680.46|10
1588841400000|2020-05-07 08:50:00|682.46|681.06|682.36|681.26|683.16|682.46|682.36|680.96|17
1588841700000|2020-05-07 08:55:00|682.46|681.36|683.16|681.96|683.16|682.06|682.46|681.16|8
1588842000000|2020-05-07 09:00:00|683.36|682.06|683.76|682.66|683.96|682.66|683.36|682.06|0
1588842300000|2020-05-07 09:05:00|683.66|682.76|684.16|682.66|684.26|683.66|683.36|682.46|7
1588842600000|2020-05-07 09:10:00|684.26|682.76|684.06|682.66|684.26|683.26|683.66|682.16|4
1588842900000|2020-05-07 09:15:00|684.66|682.76|684.46|683.16|685.06|683.76|683.86|682.66|14
1588843200000|2020-05-07 09:20:00|684.36|683.06|684.96|684.36|684.96|684.36|684.36|683.06|13
1588843500000|2020-05-07 09:25:00|684.86|683.66|684.86|683.96|684.96|684.36|684.46|683.46|76
1588843800000|2020-05-07 09:30:00|684.76|683.26|684.06|682.96|685.06|683.56|683.76|682.96|7
1588844100000|2020-05-07 09:35:00|684.16|683.06|684.86|683.56|684.96|683.56|684.06|683.06|39
1588844400000|2020-05-07 09:40:00|684.76|683.66|686.76|685.66|686.76|685.76|684.76|683.56|84
1588844700000|2020-05-07 09:45:00|686.66|685.76|685.36|684.06|686.76|685.76|685.36|684.06|5
1588845000000|2020-05-07 09:50:00|685.46|684.26|685.86|684.56|686.06|685.26|685.46|684.16|2
1588845300000|2020-05-07 09:55:00|685.96|684.46|685.26|683.56|686.06|684.86|684.96|683.46|100
1588845600000|2020-05-07 10:00:00|685.16|683.66|684.56|682.86|685.26|683.86|684.56|682.86|29
1588845900000|2020-05-07 10:05:00|684.66|682.96|685.56|683.96|685.56|683.96|684.46|682.76|0
1588846200000|2020-05-07 10:10:00|685.66|684.06|686.36|685.06|686.56|685.06|685.56|683.96|1
1588846500000|2020-05-07 10:15:00|686.26|683.96|685.76|684.06|686.36|684.26|685.16|683.86|1
1588846800000|2020-05-07 10:20:00|685.66|684.16|685.66|684.16|685.86|684.16|685.16|683.96|1
1588847100000|2020-05-07 10:25:00|685.76|683.96|684.16|683.56|685.76|684.16|684.16|683.46|2
1588847400000|2020-05-07 10:30:00|684.06|683.16|684.66|683.66|684.96|683.66|684.06|683.06|11
1588847700000|2020-05-07 10:35:00|684.56||684.56||684.76||684.26||1
1588848000000|2020-05-07 10:40:00|684.46|682.66|684.46|683.26|684.56|683.26|684.06|682.66|3
1588848300000|2020-05-07 10:45:00|684.36|683.36|684.06|683.26|685.06|683.56|683.96|682.66|3
1588848600000|2020-05-07 10:50:00|683.96|683.36|683.76|682.36|684.86|683.56|683.46|682.16|3
1588848900000|2020-05-07 10:55:00|683.66|682.26|683.56|682.16|683.76|682.66|683.36|682.06|9
1588849200000|2020-05-07 11:00:00|683.46|682.06|684.06|682.56|684.06|682.66|683.36|681.96|4
1588849500000|2020-05-07 11:05:00|683.96|682.46|683.96|682.56|684.16|682.76|683.86|682.46|0
1588849800000|2020-05-07 11:10:00|684.06|682.66|683.86|682.56|684.06|682.66|683.76|682.36|0
1588850100000|2020-05-07 11:15:00|683.96|682.66|683.66|682.36|684.26|682.76|683.66|682.36|16
1588850400000|2020-05-07 11:20:00|683.76|682.26|684.16|682.66|684.16|682.66|683.56|682.16|10
1588850700000|2020-05-07 11:25:00|684.06|682.76|684.36|682.96|684.66|683.66|683.96|682.66|8
1588851000000|2020-05-07 11:30:00|684.46|683.06|684.36|682.86|684.56|683.56|684.06|682.76|0
1588851300000|2020-05-07 11:35:00|684.26|682.96|684.46|683.46|684.46|683.56|684.16|682.86|0
1588851600000|2020-05-07 11:40:00|684.51|683.51|684.91|683.51|684.91|683.71|684.51|683.41|10
1588851900000|2020-05-07 11:45:00|684.81|683.61|684.61|683.31|684.91|684.21|684.41|683.21|3
1588852200000|2020-05-07 11:50:00|684.51|683.21|684.51|683.11|684.71|683.71|684.11|682.71|3
1588852500000|2020-05-07 11:55:00|684.61|683.21|685.21|684.41|685.91|684.41|684.61|683.21|5
1588852800000|2020-05-07 12:00:00|685.31|683.61|684.51|683.61|685.31|683.71|684.41|683.61|4
1588853100000|2020-05-07 12:05:00|684.61|683.51|684.61|683.31|684.71|683.51|684.31|683.01|0
1588853400000|2020-05-07 12:10:00|684.71|683.21|684.41|683.71|684.71|683.71|684.41|683.11|0
1588854000000|2020-05-07 12:20:00|684.91|683.81|685.61|684.51|685.91|684.51|684.91|683.71|6
1588854300000|2020-05-07 12:25:00|685.51|683.61|685.11|683.71|685.71|683.71|685.01|683.61|1
1588854600000|2020-05-07 12:30:00|685.01|683.61|684.31|683.31|685.11|683.61|684.21|683.01|0
1588854900000|2020-05-07 12:35:00|684.41||684.51||684.51||684.11||0
1588855200000|2020-05-07 12:40:00|684.61|683.41|684.91|683.51|685.41|684.01|684.31|683.31|11
1588855500000|2020-05-07 12:45:00|684.81|683.41|684.81|683.41|685.11|683.71|684.51|683.31|10
1588855800000|2020-05-07 12:50:00|684.91|683.31|684.11|682.81|684.91|683.41|683.91|682.61|1
1588856100000|2020-05-07 12:55:00|684.21|682.91|684.81|683.41|684.91|683.51|684.11|682.91|0
1588856400000|2020-05-07 13:00:00|684.91|683.31|685.21|683.71|685.31|683.91|684.61|683.31|1
1588856700000|2020-05-07 13:05:00|685.11|683.61|683.81|682.51|685.11|683.71|683.71|682.41|0
1588857000000|2020-05-07 13:10:00|683.91|682.41|684.71|683.61|684.81|683.71|683.61|682.31|1
1588857300000|2020-05-07 13:15:00|684.61|683.71|684.61|683.71|684.71|683.81|684.41|683.61|0
1588857600000|2020-05-07 13:20:00|684.51|683.61|684.11|683.01|684.61|683.71|684.11|683.01|84
1588857900000|2020-05-07 13:25:00|684.01|682.91|683.91|682.91|684.11|683.01|683.81|682.51|1
1588858200000|2020-05-07 13:30:00|684.31|683.11|686.31|685.01|686.41|685.01|684.31|683.11|3
1588858500000|2020-05-07 13:35:00|686.41|685.11|686.11|684.71|686.71|685.31|685.71|684.71|4
1588858800000|2020-05-07 13:40:00|686.21|684.81|685.81|684.71|686.31|684.91|685.71|684.71|0
1588859100000|2020-05-07 13:45:00|685.71|683.71|684.31|683.41|685.81|683.91|684.21|683.01|2
1588859400000|2020-05-07 13:50:00|684.11|683.51|685.61|684.21|685.81|684.41|684.11|683.41|13
1588859700000|2020-05-07 13:55:00|685.51|684.31|684.51|683.21|685.71|684.41|684.51|683.11|1
1588860000000|2020-05-07 14:00:00|684.41|683.11|684.41|683.21|684.81|683.61|684.11|682.91|0
1588860300000|2020-05-07 14:05:00|684.51|683.11|684.81|683.51|684.81|683.61|683.51|682.41|0
1588860600000|2020-05-07 14:10:00|684.84|683.54|684.14|683.44|684.84|683.94|684.14|683.04|16
1588860900000|2020-05-07 14:15:00|685.04|683.34|683.73|682.23|685.34|683.94|683.73|682.23|123
1588861200000|2020-05-07 14:20:00|683.74|682.24|683.96|682.46|684.36|682.86|683.5|682|0
1588861500000|2020-05-07 14:25:00|683.95|682.45|683.98|682.48|684.41|682.91|683.52|682.02|0
1588861800000|2020-05-07 14:30:00|684.01|682.51|684.61|683.11|684.83|683.33|683.98|682.48|0
1588862100000|2020-05-07 14:35:00|684.6|683.1|683.98|682.48|684.83|683.33|683.76|682.26|239
1588862400000|2020-05-07 14:40:00|684.04|682.54|684.47|682.97|685.11|683.61|684.04|682.54|239
1588862700000|2020-05-07 14:45:00|684.48|682.98|682.9|681.4|684.49|682.99|682.71|681.21|0
1588863000000|2020-05-07 14:50:00|682.91|681.41|683.54|682.04|683.56|682.06|682.9|681.4|0
1588863300000|2020-05-07 14:55:00|683.55|682.05|682.71|681.21|683.78|682.28|682.46|680.96|0
1588863600000|2020-05-07 15:00:00|682.72|681.22|684.09|682.59|684.37|682.87|682.72|681.22|239
1588863900000|2020-05-07 15:05:00|683.96|682.46|684.17|682.67|684.39|682.89|683.18|681.68|0
1588864200000|2020-05-07 15:10:00|684.23|682.73|684.86|683.36|685.07|683.57|684.16|682.66|0
1588864500000|2020-05-07 15:15:00|684.85|683.35|685.89|684.39|685.91|684.41|684.63|683.13|0
1588864800000|2020-05-07 15:20:00|685.88|684.38|685.84|684.34|686.05|684.55|685.23|683.73|0
1588865100000|2020-05-07 15:25:00|685.83|684.33|686.45|684.95|686.46|684.96|685.62|684.12|0
1588865400000|2020-05-07 15:30:00|686.46|684.96|686.48|684.98|687.07|685.57|686.04|684.54|0
1588865700000|2020-05-07 15:35:00|686.5|685|685.24|683.74|686.71|685.21|685.04|683.54|0
1588866000000|2020-05-07 15:40:00|685.25|683.75|688.03|686.53|688.25|686.75|685.25|683.75|0
1588866300000|2020-05-07 15:45:00|688.04|686.54|687.67|686.17|688.71|687.21|687.44|685.94|0
1588866600000|2020-05-07 15:50:00|687.68|686.18|687.24|685.74|687.87|686.37|687.02|685.52|0
1588866900000|2020-05-07 15:55:00|687.44|685.94|687.27|685.77|687.46|685.96|686.86|685.36|0
1588867200000|2020-05-07 16:00:00|687.28|685.78|686.84|685.34|687.83|686.33|686.83|685.33|0
1588867500000|2020-05-07 16:05:00|686.83|685.33|687.04|685.54|687.46|685.96|686.83|685.33|0
1588867800000|2020-05-07 16:10:00|686.98|685.48|686.86|685.36|687.06|685.56|686.42|684.92|0
1588868100000|2020-05-07 16:15:00|686.87|685.37|687.31|685.81|687.51|686.01|686.87|685.37|0
1588868400000|2020-05-07 16:20:00|687.3|685.8|687.07|685.57|687.52|686.02|686.64|685.14|0
1588868700000|2020-05-07 16:25:00|687.08|685.58|687.08|685.58|687.92|686.42|686.88|685.38|0
1588869000000|2020-05-07 16:30:00|687.07|685.57|686.45|684.95|687.1|685.6|686.25|684.75|0
1588869300000|2020-05-07 16:35:00|686.46|684.96|685.64|684.14|686.48|684.98|685.63|684.13|0
1588869600000|2020-05-07 16:40:00|685.63|684.13|685.23|683.73|685.85|684.35|685.21|683.71|0
1588869900000|2020-05-07 16:45:00|685.22|683.72|685.18|683.68|685.87|684.37|685.18|683.68|0
1588870200000|2020-05-07 16:50:00|685.2|683.7|685.18|683.68|685.61|684.11|684.96|683.46|0
1588870500000|2020-05-07 16:55:00|685.19|683.69|686.05|684.55|686.26|684.76|685.17|683.67|0
1588870800000|2020-05-07 17:00:00|686.06|684.56|686.09|684.59|686.1|684.6|685.85|684.35|0
1588871100000|2020-05-07 17:05:00|686.15|684.65|686.09|684.59|686.29|684.79|686.06|684.56|0
1588871400000|2020-05-07 17:10:00|686.08|684.58|686.51|685.01|686.72|685.22|686.07|684.57|0
1588871700000|2020-05-07 17:15:00|686.5|685|686.04|684.54|686.51|685.01|686.04|684.54|0
1588872000000|2020-05-07 17:20:00|686.05|684.55|685.61|684.11|686.28|684.78|685.61|684.11|0
1588872300000|2020-05-07 17:25:00|685.67|684.17|685.4|683.9|685.83|684.33|685.38|683.88|0
1588872600000|2020-05-07 17:30:00|685.41|683.91|685.85|684.35|685.86|684.36|685.39|683.89|0
1588872900000|2020-05-07 17:35:00|685.86|684.36|685.4|683.9|686.07|684.57|685.38|683.88|0
1588873200000|2020-05-07 17:40:00|685.41|683.91|685.62|684.12|685.82|684.32|685.37|683.87|0
1588873500000|2020-05-07 17:45:00|685.63|684.13|685.62|684.12|685.86|684.36|685.4|683.9|0
1588873800000|2020-05-07 17:50:00|685.63|684.13|684.94|683.44|685.65|684.15|684.7|683.2|0
1588874100000|2020-05-07 17:55:00|685|683.5|685.36|683.86|685.37|683.87|684.93|683.43|0
1588874400000|2020-05-07 18:00:00|685.34|683.84|684.92|683.42|685.36|683.86|684.89|683.39|0
1588874700000|2020-05-07 18:05:00|684.91|683.41|684.91|683.41|685.15|683.65|684.7|683.2|0
1588875000000|2020-05-07 18:10:00|684.9|683.4|685.36|683.86|685.6|684.1|684.9|683.4|0
1588875300000|2020-05-07 18:15:00|685.37|683.87|685.12|683.62|685.59|684.09|685.11|683.61|0
1588875600000|2020-05-07 18:20:00|685.13|683.63|684|682.5|685.14|683.64|684|682.5|0
1588875900000|2020-05-07 18:25:00|683.99|682.49|684.45|682.95|684.46|682.96|683.98|682.48|0
1588876200000|2020-05-07 18:30:00|684.46|682.96|684.01|682.51|684.88|683.38|684|682.5|0
1588876500000|2020-05-07 18:35:00|684|682.5|684.46|682.96|684.46|682.96|684|682.5|0
1588876800000|2020-05-07 18:40:00|684.45|682.95|683.57|682.07|684.45|682.95|683.55|682.05|0
1588877100000|2020-05-07 18:45:00|683.6|682.1|683.99|682.49|683.99|682.49|683.3|681.8|0
1588877400000|2020-05-07 18:50:00|683.98|682.48|683.8|682.3|684.03|682.53|683.31|681.81|0
1588877700000|2020-05-07 18:55:00|683.79|682.29|684|682.5|684.02|682.52|683.36|681.86|0
1588878000000|2020-05-07 19:00:00|683.99|682.49|683.55|682.05|684.01|682.51|682.85|681.35|0
1588878300000|2020-05-07 19:05:00|683.56|682.06|684.25|682.75|684.26|682.76|683.35|681.85|0
1588878600000|2020-05-07 19:10:00|684.24|682.74|683.77|682.27|684.48|682.98|683.57|682.07|0
1588878900000|2020-05-07 19:15:00|683.74|682.24|683.11|681.61|683.79|682.29|682.59|681.09|0
1588879200000|2020-05-07 19:20:00|683.09|681.59|683.52|682.02|683.75|682.25|682.97|681.47|0
1588879500000|2020-05-07 19:25:00|683.53|682.03|683.75|682.25|683.97|682.47|683.31|681.81|0
1588879800000|2020-05-07 19:30:00|683.74|682.24|683.49|681.99|683.97|682.47|682.8|681.3|0
1588880100000|2020-05-07 19:35:00|683.48|681.98|683.23|681.73|683.72|682.22|683.01|681.51|0
1588880400000|2020-05-07 19:40:00|683.21|681.71|683.22|681.72|683.46|681.96|682.98|681.48|0
1588880700000|2020-05-07 19:45:00|683.23|681.73|682.82|681.32|683.93|682.43|682.81|681.31|0
1588881000000|2020-05-07 19:50:00|682.87|681.37|683.86|682.36|683.92|682.42|682.87|681.37|0
1588881300000|2020-05-07 19:55:00|683.85|682.35|683.74|682.24|684.49|682.99|683.38|681.88|0
1588881600000|2020-05-07 20:00:00|684.2|682.7|684.58|683.08|684.73|683.23|683.9|682.4|0
1588881900000|2020-05-07 20:05:00|684.59|683.09|685.02|683.52|685.28|683.78|684.58|683.08|0
1588882200000|2020-05-07 20:10:00|685.01|683.51|685.46|683.96|685.54|684.04|684.82|683.32|0
1588882500000|2020-05-07 20:15:00|685.44|683.94|685.42|683.92|685.5|684|685.37|683.87|0
1588882800000|2020-05-07 20:20:00|685.46|683.96|685.5|684|685.51|684.01|685.46|683.96|0
1588883100000|2020-05-07 20:25:00|685.51|684.01|685.42|683.92|685.51|684.01|685.35|683.85|0
1588883400000|2020-05-07 20:30:00|685.43|683.93|685.67|684.17|686.31|684.81|685.39|683.89|0
1588883700000|2020-05-07 20:35:00|685.68|684.18|685.87|684.37|686.07|684.57|685.68|684.18|0
1588884000000|2020-05-07 20:40:00|685.86|684.36|685.74|684.24|685.93|684.43|685.67|684.17|0
1588884300000|2020-05-07 20:45:00|685.75|684.25|685.78|684.28|685.87|684.37|685.63|684.13|0
1588884600000|2020-05-07 20:50:00|685.77|684.27|685.93|684.43|685.98|684.48|685.67|684.17|0
1588884900000|2020-05-07 20:55:00|685.92|684.42|685.94|684.44|686.07|684.57|685.87|684.37|0
1588885200000|2020-05-07 21:00:00|685.92|684.42|685.85|684.35|685.98|684.48|685.85|684.35|0
1588885500000|2020-05-07 21:05:00|685.87|684.37|685.81|684.31|685.87|684.37|685.78|684.28|0
1588885800000|2020-05-07 21:10:00|685.8|684.3|685.8|684.3|685.81|684.31|685.78|684.28|0
1588886100000|2020-05-07 21:15:00|685.76|684.26|685.81|684.31|685.81|684.31|685.76|684.26|0
1588886400000|2020-05-07 21:20:00|685.78|684.28|685.81|684.31|685.81|684.31|685.76|684.26|0
1588886700000|2020-05-07 21:25:00|685.83|684.33|685.76|684.26|685.83|684.33|685.74|684.24|0
1588887000000|2020-05-07 21:30:00|685.78|684.28|685.78|684.28|685.78|684.28|685.76|684.26|0
1588887300000|2020-05-07 21:35:00|685.8|684.3|685.83|684.33|685.85|684.35|685.8|684.3|0
1588887600000|2020-05-07 21:40:00|685.81|684.31|685.78|684.28|685.83|684.33|685.73|684.23|0
1588887900000|2020-05-07 21:45:00|685.76|684.26|685.74|684.24|685.78|684.28|685.74|684.24|0
1588888200000|2020-05-07 21:50:00|685.69|684.19|685.74|684.24|685.76|684.26|685.69|684.19|0
1588888500000|2020-05-07 21:55:00|685.76|684.26|685.74|684.24|685.78|684.28|685.74|684.24|0
1588888800000|2020-05-07 22:00:00|685.72|684.22|685.78|684.28|685.98|684.48|685.39|683.89|0
1588889100000|2020-05-07 22:05:00|685.79|684.29|685.69|684.19|685.91|684.41|685.5|684|0
1588889400000|2020-05-07 22:10:00|685.65|684.15|685.63|684.13|685.72|684.22|685.5|684|0
1588889700000|2020-05-07 22:15:00|685.64|684.14|685.75|684.25|685.88|684.38|685.63|684.13|0
1588890000000|2020-05-07 22:20:00|685.73|684.23|686.32|684.82|686.32|684.82|685.68|684.18|0
1588890300000|2020-05-07 22:25:00|686.31|684.81|686.76|685.26|686.76|685.26|686.12|684.62|0
1588890600000|2020-05-07 22:30:00|686.77|685.27|687.58|686.08|687.58|686.08|686.49|684.99|0
1588890900000|2020-05-07 22:35:00|687.56|686.06|687.4|685.9|687.56|686.06|687.25|685.75|0
1588891200000|2020-05-07 22:40:00|687.36|685.86|687.36|685.86|687.4|685.9|687.21|685.71|0
1588891500000|2020-05-07 22:45:00|687.37|685.87|687.28|685.78|687.51|686.01|687.16|685.66|0
1588891800000|2020-05-07 22:50:00|687.27|685.77|687.33|685.83|687.37|685.87|687.22|685.72|0
1588892100000|2020-05-07 22:55:00|687.32|685.82|687.52|686.02|687.52|686.02|687.28|685.78|0
1588892400000|2020-05-07 23:00:00|687.53|686.03|687.41|685.91|687.81|686.31|687.37|685.87|0
1588892700000|2020-05-07 23:05:00|687.42|685.92|687.61|686.11|687.72|686.22|687.42|685.92|0
1588893000000|2020-05-07 23:10:00|687.59|686.09|687.52|686.02|687.67|686.17|687.41|685.91|0
1588893300000|2020-05-07 23:15:00|687.53|686.03|686.86|685.36|687.54|686.04|686.68|685.18|0
1588893600000|2020-05-07 23:20:00|686.85|685.35|686.53|685.03|686.85|685.35|686.49|684.99|0
1588893900000|2020-05-07 23:25:00|686.51|685.01|686.27|684.77|686.58|685.08|686.23|684.73|0
1588894200000|2020-05-07 23:30:00|686.29|684.79|686.53|685.03|686.58|685.08|686.23|684.73|0
1588894500000|2020-05-07 23:35:00|686.54|685.04|686.29|684.79|686.77|685.27|686.29|684.79|0
1588894800000|2020-05-07 23:40:00|686.3|684.8|686.58|685.08|686.6|685.1|686.3|684.8|0
1588895100000|2020-05-07 23:45:00|686.62|685.12|686.49|684.99|686.62|685.12|686.29|684.79|0
1588895400000|2020-05-07 23:50:00|686.51|685.01|687.06|685.56|687.06|685.56|686.42|684.92|0
1588895700000|2020-05-07 23:55:00|687.05|685.55|688.04|686.54|688.08|686.58|686.92|685.42|0
1588896000000|2020-05-08 00:00:00|688.05|686.55|689.15|687.65|689.22|687.72|688.05|686.55|0
1588896300000|2020-05-08 00:05:00|689.16|687.66|688.41|686.91|689.22|687.72|688.3|686.8|0
1588896600000|2020-05-08 00:10:00|688.4|686.9|687.76|686.26|688.41|686.91|687.72|686.22|0
1588896900000|2020-05-08 00:15:00|687.75|686.25|689.04|687.54|689.15|687.65|687.72|686.22|0
1588897200000|2020-05-08 00:20:00|689.03|687.53|689.43|687.93|689.44|687.94|688.61|687.11|0
1588897500000|2020-05-08 00:25:00|689.44|687.94|688.98|687.48|689.66|688.16|688.98|687.48|0
1588897800000|2020-05-08 00:30:00|688.99|687.49|689.62|688.12|689.82|688.32|688.98|687.48|0
1588898100000|2020-05-08 00:35:00|689.63|688.13|690.52|689.02|690.53|689.03|689.62|688.12|0
1588898400000|2020-05-08 00:40:00|690.53|689.03|690.33|688.83|690.56|689.06|690.11|688.61|0
1588898700000|2020-05-08 00:45:00|690.32|688.82|690.59|689.09|690.59|689.09|690.1|688.6|0
1588899000000|2020-05-08 00:50:00|690.6|689.1|690.59|689.09|691.37|689.87|690.57|689.07|0
1588899300000|2020-05-08 00:55:00|690.79|689.29|691.01|689.51|691.43|689.93|690.78|689.28|0
1588899600000|2020-05-08 01:00:00|691.02|689.52|690.59|689.09|691.23|689.73|690.59|689.09|0
1588899900000|2020-05-08 01:05:00|690.6|689.1|691.25|689.75|691.47|689.97|690.59|689.09|0
1588900200000|2020-05-08 01:10:00|691.26|689.76|690.22|688.72|691.26|689.76|690.21|688.71|0
1588900500000|2020-05-08 01:15:00|690.19|688.69|690.2|688.7|690.64|689.14|689.79|688.29|0
1588900800000|2020-05-08 01:20:00|690.19|688.69|690.42|688.92|690.42|688.92|689.98|688.48|0
1588901100000|2020-05-08 01:25:00|690.41|688.91|690.63|689.13|690.85|689.35|690.21|688.71|0
1588901400000|2020-05-08 01:30:00|690.64|689.14|689.79|688.29|690.64|689.14|689.59|688.09|0
1588901700000|2020-05-08 01:35:00|689.76|688.26|690.01|688.51|690.04|688.54|689.59|688.09|0
1588902000000|2020-05-08 01:40:00|689.98|688.48|690.05|688.55|690.25|688.75|689.8|688.3|0
1588902300000|2020-05-08 01:45:00|690.04|688.54|690.7|689.2|690.7|689.2|689.84|688.34|0
1588902600000|2020-05-08 01:50:00|690.69|689.19|690.65|689.15|690.7|689.2|690.05|688.55|0
1588902900000|2020-05-08 01:55:00|690.59|689.09|690.02|688.52|690.66|689.16|690.02|688.52|0
1588903200000|2020-05-08 02:00:00|690.03|688.53|690.03|688.53|690.24|688.74|689.81|688.31|0
1588903500000|2020-05-08 02:05:00|690.04|688.54|690.14|688.64|690.47|688.97|690.03|688.53|0
1588903800000|2020-05-08 02:10:00|690.11|688.61|690.13|688.63|690.46|688.96|690.02|688.52|0
1588904100000|2020-05-08 02:15:00|690.16|688.66|690.69|689.19|690.8|689.3|690.16|688.66|0
1588904400000|2020-05-08 02:20:00|690.75|689.25|691.15|689.65|691.17|689.67|690.28|688.78|0
1588904700000|2020-05-08 02:25:00|691.09|689.59|691.37|689.87|691.37|689.87|690.95|689.45|0
1588905000000|2020-05-08 02:30:00|691.38|689.88|691.59|690.09|691.6|690.1|691.15|689.65|0
1588905300000|2020-05-08 02:35:00|691.58|690.08|692.01|690.51|692.03|690.53|691.58|690.08|0
1588905600000|2020-05-08 02:40:00|692|690.5|692.04|690.54|692.23|690.73|691.79|690.29|0
1588905900000|2020-05-08 02:45:00|692.03|690.53|692.58|691.08|692.6|691.1|692.01|690.51|0
1588906200000|2020-05-08 02:50:00|692.57|691.07|692.39|690.89|692.57|691.07|692.36|690.86|0
1588906500000|2020-05-08 02:55:00|692.4|690.9|692.27|690.77|692.6|691.1|692.17|690.67|0
1588906800000|2020-05-08 03:00:00|692.3|690.8|692.41|690.91|692.41|690.91|692.27|690.77|0
1588907100000|2020-05-08 03:05:00|692.4|690.9|692.45|690.95|692.65|691.15|692.4|690.9|0
1588907400000|2020-05-08 03:10:00|692.44|690.94|692.23|690.73|692.46|690.96|692.23|690.73|0
1588907700000|2020-05-08 03:15:00|692.21|690.71|691.8|690.3|692.21|690.71|691.79|690.29|0
1588908000000|2020-05-08 03:20:00|691.81|690.31|692|690.5|692.19|690.69|691.79|690.29|0
1588908300000|2020-05-08 03:25:00|691.99|690.49|691.99|690.49|692|690.5|691.98|690.48|0
1588908600000|2020-05-08 03:30:00|692|690.5|691.98|690.48|692|690.5|691.78|690.28|0
1588908900000|2020-05-08 03:35:00|691.97|690.47|692.21|690.71|692.22|690.72|691.88|690.38|0
1588909200000|2020-05-08 03:40:00|692.2|690.7|691.79|690.29|692.2|690.7|691.57|690.07|0
1588909500000|2020-05-08 03:45:00|691.78|690.28|691.99|690.49|691.99|690.49|691.77|690.27|0
1588909800000|2020-05-08 03:50:00|691.93|690.43|692.22|690.72|692.23|690.73|691.79|690.29|0
1588910100000|2020-05-08 03:55:00|692.23|690.73|692.02|690.52|692.23|690.73|691.81|690.31|0
1588910400000|2020-05-08 04:00:00|692.03|690.53|692.03|690.53|692.23|690.73|691.81|690.31|0
1588910700000|2020-05-08 04:05:00|692.02|690.52|692.24|690.74|692.45|690.95|692.02|690.52|0
1588911000000|2020-05-08 04:10:00|692.25|690.75|692.05|690.55|692.46|690.96|691.8|690.3|0
1588911300000|2020-05-08 04:15:00|692.06|690.56|692.44|690.94|692.44|690.94|691.97|690.47|0
1588911600000|2020-05-08 04:20:00|692.43|690.93|692.14|690.64|692.63|691.13|692.14|690.64|0
1588911900000|2020-05-08 04:25:00|692.15|690.65|692.13|690.63|692.37|690.87|692.13|690.63|0
1588912200000|2020-05-08 04:30:00|692.12|690.62|692.15|690.65|692.36|690.86|691.92|690.42|0
1588912500000|2020-05-08 04:35:00|692.14|690.64|692.36|690.86|692.37|690.87|692.14|690.64|0
1588912800000|2020-05-08 04:40:00|692.35|690.85|692.15|690.65|692.37|690.87|692.14|690.64|0
1588913100000|2020-05-08 04:45:00|692.16|690.66|691.96|690.46|692.16|690.66|691.93|690.43|0
1588913400000|2020-05-08 04:50:00|691.97|690.47|691.97|690.47|692.16|690.66|691.96|690.46|0
1588913700000|2020-05-08 04:55:00|691.96|690.46|691.96|690.46|691.96|690.46|691.74|690.24|0
1588914000000|2020-05-08 05:00:00|691.97|690.47|692.16|690.66|692.56|691.06|691.97|690.47|0
1588914300000|2020-05-08 05:05:00|692.17|690.67|692.37|690.87|692.58|691.08|691.96|690.46|0
1588914600000|2020-05-08 05:10:00|692.38|690.88|692.57|691.07|692.57|691.07|692.37|690.87|0
1588914900000|2020-05-08 05:15:00|692.58|691.08|692.82|691.32|692.83|691.33|692.37|690.87|0
1588915200000|2020-05-08 05:20:00|692.83|691.33|693.17|691.67|693.32|691.82|692.82|691.32|0
1588915500000|2020-05-08 05:25:00|693.18|691.68|692.94|691.44|693.35|691.85|692.93|691.43|0
1588915800000|2020-05-08 05:30:00|692.93|691.43|692.54|691.04|692.94|691.44|692.52|691.02|0
1588916100000|2020-05-08 05:35:00|692.56|691.06|692.4|690.9|692.74|691.24|692.4|690.9|0
1588916400000|2020-05-08 05:40:00|692.39|690.89|692.74|691.24|693.34|691.84|692.39|690.89|0
1588916700000|2020-05-08 05:45:00|692.73|691.23|693.14|691.64|693.35|691.85|692.53|691.03|0
1588917000000|2020-05-08 05:50:00|693.15|691.65|692.98|691.48|693.55|692.05|692.98|691.48|0
1588917300000|2020-05-08 05:55:00|692.92|691.42|693.18|691.68|693.19|691.69|692.78|691.28|0
1588917600000|2020-05-08 06:00:00|693.15|691.65|692.56|691.06|693.66|692.16|692.34|690.84|0
1588917900000|2020-05-08 06:05:00|692.57|691.07|691.63|690.13|692.79|691.29|691.54|690.04|0
1588918200000|2020-05-08 06:10:00|691.6|690.1|691.94|690.44|692.14|690.64|691.14|689.64|0
1588918500000|2020-05-08 06:15:00|691.93|690.43|692.54|691.04|692.54|691.04|691.92|690.42|0
1588918800000|2020-05-08 06:20:00|692.55|691.05|692.11|690.61|692.76|691.26|692.11|690.61|0
1588919100000|2020-05-08 06:25:00|692.12|690.62|691.56|690.06|692.12|690.62|691.46|689.96|0
1588919400000|2020-05-08 06:30:00|691.53|690.03|691.38|689.88|691.57|690.07|690.96|689.46|0
1588919700000|2020-05-08 06:35:00|691.39|689.89|691.4|689.9|691.63|690.13|691.2|689.7|0
1588920000000|2020-05-08 06:40:00|691.41|689.91|692.23|690.73|692.23|690.73|691.39|689.89|0
1588920300000|2020-05-08 06:45:00|692.22|690.72|691.99|690.49|692.23|690.73|691.78|690.28|0
1588920600000|2020-05-08 06:50:00|692|690.5|691.58|690.08|692.17|690.67|691.47|689.97|0
1588920900000|2020-05-08 06:55:00|691.52|690.02|690.82|689.32|691.52|690.02|690.63|689.13|0
1588921200000|2020-05-08 07:00:00|690.83|689.33|690.24|688.94|692.34|690.04|686.56|685.06|0
1588921500000|2020-05-08 07:05:00|691.24|689.04|692.04|689.94|692.24|691.04|690.24|688.74|59
1588921800000|2020-05-08 07:10:00|691.94|690.04|692.24|691.44|692.24|691.44|691.24|689.84|69
1588922100000|2020-05-08 07:15:00|692.14|691.54|692.64|691.64|693.04|691.84|692.04|691.44|60
1588922400000|2020-05-08 07:20:00|693.14|691.54|692.74|691.44|693.54|692.24|692.74|691.44|60
1588922700000|2020-05-08 07:25:00|692.84|691.54|694.44|692.94|694.44|693.14|692.84|691.54|68
1588923000000|2020-05-08 07:30:00|694.34|692.84|693.14|692.14|694.44|692.84|693.04|691.44|35
1588923300000|2020-05-08 07:35:00|693.94|692.24|694.14|692.44|694.64|692.94|693.94|692.14|30
1588923600000|2020-05-08 07:40:00|694.04|692.54|694.04|692.44|694.44|692.74|692.94|692.14|44
1588923900000|2020-05-08 07:45:00|694.14|692.54|694.54|693.94|695.04|693.94|694.04|692.54|3
1588924200000|2020-05-08 07:50:00|694.64|693.74|694.54|693.04|694.84|693.94|694.14|692.94|19
1588924500000|2020-05-08 07:55:00|694.44|692.94|694.44|693.14|694.74|693.54|693.64|692.94|24
1588924800000|2020-05-08 08:00:00|694.34|693.24|694.74|693.14|694.74|693.64|694.14|693.04|57
1588925100000|2020-05-08 08:05:00|694.64|693.24|694.74|693.64|694.74|693.64|693.74|693.24|0
1588925400000|2020-05-08 08:10:00|694.64|693.74|694.74|693.84|694.74|694.14|694.54|693.74|0
1588925700000|2020-05-08 08:15:00|695.54|693.94|695.14|693.44|695.54|694.14|695.04|693.44|40
1588926000000|2020-05-08 08:20:00|695.04|693.54|695.64|694.44|695.64|694.74|694.84|693.24|11
1588926300000|2020-05-08 08:25:00|695.54|694.34|695.64|694.24|695.64|694.44|695.04|693.74|29
1588926600000|2020-05-08 08:30:00|695.54|694.34|695.44|693.94|695.94|695.14|695.44|693.84|9
1588926900000|2020-05-08 08:35:00|695.14|694.04|695.04|694.04|695.54|694.44|695.04|693.94|16
1588927200000|2020-05-08 08:40:00|694.74|694.14|695.14|694.34|695.14|694.54|694.74|694.04|18
1588927500000|2020-05-08 08:45:00|695.04|694.24|694.04|693.44|695.04|694.24|694.04|693.34|126
1588927800000|2020-05-08 08:50:00|694.14|693.54|694.64|693.84|695.04|693.84|694.14|693.54|27
1588928100000|2020-05-08 08:55:00|694.74|693.74|695.14|693.84|695.14|694.04|694.54|693.64|1
1588928400000|2020-05-08 09:00:00|695.04|693.74|694.44|692.94|695.04|693.94|694.34|692.94|6
1588928700000|2020-05-08 09:05:00|694.34|693.24|694.54|693.04|694.54|693.24|693.94|693.04|1
1588929000000|2020-05-08 09:10:00|694.44|693.34|694.14|693.04|694.44|693.34|694.04|692.64|16
1588929300000|2020-05-08 09:15:00|693.94|693.14|694.14|693.14|694.14|693.14|693.94|693.04|1
1588929600000|2020-05-08 09:20:00|694.34|693.04|694.04|692.74|694.44|693.34|694.04|692.64|9
1588929900000|2020-05-08 09:25:00|694.14|692.64|693.84|692.94|694.24|692.94|693.84|692.54|3
1588930200000|2020-05-08 09:30:00|693.94|692.34|693.14|692.44|693.94|692.44|693.14|692.34|1
1588930500000|2020-05-08 09:35:00|693.04||693.14||693.74||693.04||1
1588930800000|2020-05-08 09:40:00|693.24|692.54|693.94|692.84|694.34|692.94|693.24|692.44|0
1588931100000|2020-05-08 09:45:00|694.04|692.44|693.44|692.34|694.04|692.64|693.34|692.24|3
1588931400000|2020-05-08 09:50:00|693.54|692.44|693.84|692.64|693.94|692.64|693.44|692.34|1
1588931700000|2020-05-08 09:55:00|693.94|692.34|693.74|692.44|693.94|692.44|692.94|692.14|7
1588932000000|2020-05-08 10:00:00|693.64|692.34|693.24|691.84|693.64|692.34|693.04|691.74|0
1588932300000|2020-05-08 10:05:00|693.14|691.94|693.44|692.14|693.54|692.14|693.14|691.74|2
1588932600000|2020-05-08 10:10:00|693.34|692.04|693.34|692.34|693.34|692.34|693.14|692.04|0
1588932900000|2020-05-08 10:15:00|693.24|692.44|693.24|692.34|693.24|692.44|693.24|692.34|0
1588933200000|2020-05-08 10:20:00|693.14||692.94||693.24||692.94||1
1588933500000|2020-05-08 10:25:00|693.24|692.64|693.24|692.34|693.24|692.64|693.24|692.34|2
1588933800000|2020-05-08 10:30:00||692.44||692.54||692.64||692.34|0
1588934100000|2020-05-08 10:35:00|693.94|692.64|694.04|692.94|694.14|692.94|693.34|692.64|10
1588934400000|2020-05-08 10:40:00|693.94|692.64|693.54|692.64|693.94|692.64|693.54|692.54|1
1588935000000|2020-05-08 10:50:00|693.44||693.44||693.64||693.44||0
1588935300000|2020-05-08 10:55:00|693.34|692.74|693.44|692.64|693.64|692.94|693.34|692.64|12
1588935600000|2020-05-08 11:00:00|693.34|691.84|692.64|691.74|693.44|691.84|692.64|691.74|1
1588935900000|2020-05-08 11:05:00|692.54|691.64|692.44|691.44|692.74|691.64|692.44|691.44|0
1588936200000|2020-05-08 11:10:00|692.54|691.54|693.14|691.74|693.14|691.74|692.54|691.44|0
1588936500000|2020-05-08 11:15:00|693.04|691.64|693.74|692.34|693.84|692.34|693.04|691.64|3
1588936800000|2020-05-08 11:20:00|693.84|692.44|694.14|693.04|694.14|693.14|693.74|692.34|6
1588937100000|2020-05-08 11:25:00||693.14||692.84||693.34||692.64|57
1588937400000|2020-05-08 11:30:00|694.04|692.94|693.64|692.14|694.04|692.94|693.64|692.14|6
1588937700000|2020-05-08 11:35:00|693.54|692.24|694.04|692.64|694.04|692.74|693.44|692.14|0
1588938000000|2020-05-08 11:40:00|693.93|692.53|693.93|692.53|694.13|692.73|693.73|692.23|0
1588938300000|2020-05-08 11:45:00|694.03|692.63|694.03|692.73|694.43|693.13|693.93|692.53|6
1588938600000|2020-05-08 11:50:00|693.93|692.63|693.73|692.43|694.03|693.13|693.53|692.23|0
1588938900000|2020-05-08 11:55:00|693.83|692.33|694.03|692.63|694.13|692.73|693.83|692.33|14
1588939200000|2020-05-08 12:00:00|693.93|692.73|693.83|692.53|694.03|692.73|693.63|692.23|18
1588939500000|2020-05-08 12:05:00|693.93|692.63|694.03|692.83|694.03|693.03|693.53|692.53|0
1588939800000|2020-05-08 12:10:00|693.93|692.03|693.13|692.03|694.03|692.03|693.03|691.93|2
1588940100000|2020-05-08 12:15:00|693.03|691.73|692.53|691.33|693.13|691.73|692.33|691.33|13
1588940400000|2020-05-08 12:20:00|692.13|691.43|692.83|691.43|693.23|691.93|692.13|691.33|17
1588940700000|2020-05-08 12:25:00|692.93|691.53|693.33|691.83|693.33|691.83|692.13|691.33|10
1588941000000|2020-05-08 12:30:00|693.23|691.93|693.23|691.83|693.53|692.83|692.63|691.83|29
1588941300000|2020-05-08 12:35:00|693.33|691.73|693.33|692.23|693.33|692.63|693.33|691.73|20
1588941600000|2020-05-08 12:40:00|693.43|692.33|694.33|692.93|694.43|693.13|693.33|692.23|91
1588941900000|2020-05-08 12:45:00|694.43|693.03|693.43|692.63|694.53|693.53|693.43|692.63|1
1588942200000|2020-05-08 12:50:00|693.53|692.33|694.03|692.83|694.33|693.03|693.53|692.33|11
1588942500000|2020-05-08 12:55:00|694.13|692.73|693.93|692.53|694.33|693.03|693.93|692.53|0
1588942800000|2020-05-08 13:00:00|694.03|692.63|694.53|693.13|694.83|693.43|693.93|692.53|0
1588943100000|2020-05-08 13:05:00|694.63|693.23|694.73|693.43|694.93|693.53|694.43|693.03|0
1588943400000|2020-05-08 13:10:00|694.83|693.53|694.93|693.93|694.93|693.93|694.03|693.23|10
1588943700000|2020-05-08 13:15:00|695.03|694.03|695.03|694.23|695.43|694.23|695.03|694.03|7
1588944000000|2020-05-08 13:20:00|695.23|694.33|694.63|693.83|695.23|694.43|694.33|693.73|21
1588944300000|2020-05-08 13:25:00|694.93|693.93|695.33|694.63|695.53|694.63|694.93|693.93|17
1588944600000|2020-05-08 13:30:00|695.43|693.83|695.13|694.13|695.53|694.13|694.53|693.63|8
1588944900000|2020-05-08 13:35:00|695.03|693.33|694.53|693.53|695.33|693.73|693.93|693.13|141
1588945200000|2020-05-08 13:40:00|694.43|693.43|694.83|693.83|694.93|694.23|694.33|693.43|61
1588945500000|2020-05-08 13:45:00|695.03|693.93|694.23|692.93|695.23|694.33|694.23|692.73|80
1588945800000|2020-05-08 13:50:00|694.13|693.03|693.43|692.33|694.23|693.23|693.43|692.33|8
1588946100000|2020-05-08 13:55:00|693.53|692.43|694.13|693.33|694.33|693.43|693.53|692.43|79
1588946400000|2020-05-08 14:00:00|694.03|693.53|695.23|694.23|695.23|694.33|694.03|693.53|70
1588946700000|2020-05-08 14:05:00|695.03|694.33|695.53|694.33|696.13|694.83|695.03|694.23|72
1588947000000|2020-05-08 14:10:00|695.4|694.2|695|693.9|695.4|694.3|694.3|693.2|110
1588947300000|2020-05-08 14:15:00|695.1|694|695.8|694.3|695.8|694.6|694.9|693.8|18
1588947600000|2020-05-08 14:20:00|695.81|694.31|694.96|693.46|695.81|694.31|694.74|693.24|0
1588947900000|2020-05-08 14:25:00|694.97|693.47|694.55|693.05|695.2|693.7|694.51|693.01|150
1588948200000|2020-05-08 14:30:00|694.56|693.06|695.15|693.65|695.37|693.87|694.31|692.81|1236
1588948500000|2020-05-08 14:35:00|695.14|693.64|695.58|694.08|695.97|694.47|695.13|693.63|0
1588948800000|2020-05-08 14:40:00|695.59|694.09|693.86|692.36|695.8|694.3|693.65|692.15|0
1588949100000|2020-05-08 14:45:00|693.85|692.35|693.89|692.39|694.32|692.82|693.84|692.34|63
1588949400000|2020-05-08 14:50:00|693.92|692.42|694.08|692.58|694.71|693.21|693.85|692.35|0
1588949700000|2020-05-08 14:55:00|694.09|692.59|694.09|692.59|694.53|693.03|693.63|692.13|0
1588950000000|2020-05-08 15:00:00|694.15|692.65|694.07|692.57|694.53|693.03|693.41|691.91|0
1588950300000|2020-05-08 15:05:00|694.08|692.58|694.76|693.26|694.94|693.44|694.08|692.58|0
1588950600000|2020-05-08 15:10:00|694.75|693.25|694.96|693.46|695.19|693.69|694.74|693.24|0
1588950900000|2020-05-08 15:15:00|694.95|693.45|695.18|693.68|695.38|693.88|694.78|693.28|0
1588951200000|2020-05-08 15:20:00|695.17|693.67|695.63|694.13|695.64|694.14|694.94|693.44|0
1588951500000|2020-05-08 15:25:00|695.64|694.14|696.02|694.52|696.22|694.72|695.43|693.93|0
1588951800000|2020-05-08 15:30:00|695.78|694.28|695.54|694.04|696.24|694.74|695.2|693.7|0
1588952100000|2020-05-08 15:35:00|695.41|693.91|695.23|693.73|696|694.5|695.01|693.51|0
1588952400000|2020-05-08 15:40:00|695.22|693.72|695.47|693.97|695.48|693.98|694.82|693.32|0
1588952700000|2020-05-08 15:45:00|695.48|693.98|695.25|693.75|695.49|693.99|695.06|693.56|0
1588953000000|2020-05-08 15:50:00|695.26|693.76|695.27|693.77|695.27|693.77|694.83|693.33|0
1588953300000|2020-05-08 15:55:00|695.26|693.76|695.45|693.95|695.68|694.18|694.85|693.35|0
1588953600000|2020-05-08 16:00:00|695.46|693.96|695.47|693.97|695.7|694.2|695.25|693.75|0
1588953900000|2020-05-08 16:05:00|695.48|693.98|695.27|693.77|695.72|694.22|695.25|693.75|0
1588954200000|2020-05-08 16:10:00|695.28|693.78|695.07|693.57|695.47|693.97|695.07|693.57|0
1588954500000|2020-05-08 16:15:00|695.08|693.58|694.84|693.34|695.09|693.59|694.82|693.32|0
1588954800000|2020-05-08 16:20:00|694.85|693.35|695.05|693.55|695.05|693.55|694.83|693.33|0
1588955100000|2020-05-08 16:25:00|695.06|693.56|695.05|693.55|695.06|693.56|694.63|693.13|0
1588955400000|2020-05-08 16:30:00|695.06|693.56|695.08|693.58|695.3|693.8|695.05|693.55|0
1588955700000|2020-05-08 16:35:00|695.09|693.59|695.7|694.2|695.7|694.2|695.06|693.56|0
1588956000000|2020-05-08 16:40:00|695.69|694.19|695.71|694.21|695.92|694.42|695.68|694.18|0
1588956300000|2020-05-08 16:45:00|695.7|694.2|695.47|693.97|695.92|694.42|695.47|693.97|0
1588956600000|2020-05-08 16:50:00|695.48|693.98|695.7|694.2|695.7|694.2|695.48|693.98|0
1588956900000|2020-05-08 16:55:00|695.69|694.19|695.71|694.21|695.72|694.22|695.49|693.99|0
1588957200000|2020-05-08 17:00:00|695.72|694.22|695.74|694.24|695.74|694.24|695.7|694.2|0
1588957500000|2020-05-08 17:05:00|695.73|694.23|695.04|693.54|695.74|694.24|694.82|693.32|0
1588957800000|2020-05-08 17:10:00|695.05|693.55|695.07|693.57|695.08|693.58|694.85|693.35|0
1588958100000|2020-05-08 17:15:00|695.06|693.56|694.64|693.14|695.07|693.57|694.62|693.12|0
1588958400000|2020-05-08 17:20:00|694.7|693.2|694.62|693.12|695.06|693.56|694.62|693.12|0
1588958700000|2020-05-08 17:25:00|694.63|693.13|694.61|693.11|694.83|693.33|694.38|692.88|0
1588959000000|2020-05-08 17:30:00|694.55|693.05|694.64|693.14|694.64|693.14|694.39|692.89|0
1588959300000|2020-05-08 17:35:00|694.67|693.17|694.4|692.9|694.84|693.34|694.37|692.87|0
1588959600000|2020-05-08 17:40:00|694.39|692.89|694.14|692.64|694.41|692.91|693.9|692.4|0
1588959900000|2020-05-08 17:45:00|694.15|692.65|693.87|692.37|694.16|692.66|693.64|692.14|0
1588960200000|2020-05-08 17:50:00|693.88|692.38|693.87|692.37|694.32|692.82|693.87|692.37|0
1588960500000|2020-05-08 17:55:00|693.88|692.38|694.12|692.62|694.31|692.81|693.67|692.17|0
1588960800000|2020-05-08 18:00:00|694.09|692.59|693.88|692.38|694.13|692.63|693.68|692.18|0
1588961100000|2020-05-08 18:05:00|693.89|692.39|694.09|692.59|694.31|692.81|693.84|692.34|0
1588961400000|2020-05-08 18:10:00|694.08|692.58|694.78|693.28|694.78|693.28|694.07|692.57|0
1588961700000|2020-05-08 18:15:00|694.77|693.27|694.78|693.28|695.01|693.51|694.77|693.27|0
1588962000000|2020-05-08 18:20:00|694.79|693.29|695.01|693.51|695.03|693.53|694.79|693.29|0
1588962300000|2020-05-08 18:25:00|695.02|693.52|695.02|693.52|695.04|693.54|694.8|693.3|0
1588962600000|2020-05-08 18:30:00|695.03|693.53|695.01|693.51|695.23|693.73|694.81|693.31|0
1588962900000|2020-05-08 18:35:00|695.02|693.52|694.54|693.04|695.03|693.53|694.33|692.83|0
1588963200000|2020-05-08 18:40:00|694.55|693.05|695|693.5|695.01|693.51|694.54|693.04|0
1588963500000|2020-05-08 18:45:00|694.99|693.49|695.42|693.92|695.45|693.95|694.78|693.28|0
1588963800000|2020-05-08 18:50:00|695.43|693.93|695.2|693.7|695.45|693.95|695.19|693.69|0
1588964100000|2020-05-08 18:55:00|695.21|693.71|695.44|693.94|695.46|693.96|695.19|693.69|0
1588964400000|2020-05-08 19:00:00|695.45|693.95|695.75|694.25|695.76|694.26|695.23|693.73|0
1588964700000|2020-05-08 19:05:00|695.74|694.24|695.5|694|695.74|694.24|695.38|693.88|0
1588965000000|2020-05-08 19:10:00|695.49|693.99|695.06|693.56|695.51|694.01|694.82|693.32|0
1588965300000|2020-05-08 19:15:00|695.07|693.57|695.09|693.59|695.09|693.59|694.63|693.13|0
1588965600000|2020-05-08 19:20:00|695.08|693.58|695.3|693.8|695.51|694.01|695.06|693.56|0
1588965900000|2020-05-08 19:25:00|695.29|693.79|695.52|694.02|695.53|694.03|695.28|693.78|0
1588966200000|2020-05-08 19:30:00|695.51|694.01|695.98|694.48|696.21|694.71|695.3|693.8|0
1588966500000|2020-05-08 19:35:00|695.97|694.47|695.97|694.47|696.02|694.52|695.58|694.08|0
1588966800000|2020-05-08 19:40:00|695.91|694.41|696.43|694.93|696.45|694.95|695.91|694.41|0
1588967100000|2020-05-08 19:45:00|696.42|694.92|696.64|695.14|696.67|695.17|696.19|694.69|0
1588967400000|2020-05-08 19:50:00|696.7|695.2|696.88|695.38|696.92|695.42|696.41|694.91|0
1588967700000|2020-05-08 19:55:00|696.87|695.37|697.05|695.55|697.18|695.68|696.38|694.88|0
1588968000000|2020-05-08 20:00:00|697.14|695.64|697.83|696.33|698.04|696.54|696.99|695.49|0
1588968300000|2020-05-08 20:05:00|697.82|696.32|698.12|696.62|698.16|696.66|697.77|696.27|0
1588968600000|2020-05-08 20:10:00|698.11|696.61|698.28|696.78|698.56|697.06|698.03|696.53|0
1588968900000|2020-05-08 20:15:00|698.29|696.79|698.24|696.74|698.29|696.79|698.19|696.69|0
1588969200000|2020-05-08 20:20:00|698.22|696.72|698.17|696.67|698.24|696.74|698.12|696.62|0
1588969500000|2020-05-08 20:25:00|698.15|696.65|698.13|696.63|698.17|696.67|698.13|696.63|0
1588969800000|2020-05-08 20:30:00|698.12|696.62|698.19|696.69|698.34|696.84|697.99|696.49|0
1588970100000|2020-05-08 20:35:00|698.18|696.68|698.29|696.79|698.34|696.84|698.14|696.64|0
1588970400000|2020-05-08 20:40:00|698.3|696.8|698.49|696.99|698.54|697.04|698.3|696.8|0
1588970700000|2020-05-08 20:45:00|698.5|697|698.73|697.23|698.82|697.32|698.38|696.88|0
1588971000000|2020-05-08 20:50:00|698.72|697.22|698.93|697.43|699.17|697.67|698.69|697.19|0
1588971300000|2020-05-08 20:55:00|698.94|697.44|698.7|697.2|698.98|697.48|698.54|697.04|0
1589148000000|2020-05-10 22:00:00|696.96|695.46|696.84|695.34|697.16|695.66|696.79|695.29|0
1589148300000|2020-05-10 22:05:00|696.89|695.39|696.7|695.2|696.94|695.44|696.63|695.13|0
1589148600000|2020-05-10 22:10:00|696.71|695.21|697.87|696.37|698.17|696.67|696.7|695.2|0
1589148900000|2020-05-10 22:15:00|697.83|696.33|697.73|696.23|697.99|696.49|697.48|695.98|0
1589149200000|2020-05-10 22:20:00|697.71|696.21|698.32|696.82|698.47|696.97|697.59|696.09|0
1589149500000|2020-05-10 22:25:00|698.33|696.83|698.27|696.77|698.8|697.3|698.12|696.62|0
1589149800000|2020-05-10 22:30:00|698.28|696.78|697.59|696.09|698.47|696.97|697.55|696.05|0
1589150100000|2020-05-10 22:35:00|697.57|696.07|697.79|696.29|698.08|696.58|697.35|695.85|0
1589150400000|2020-05-10 22:40:00|697.81|696.31|697.88|696.38|698.08|696.58|697.79|696.29|0
1589150700000|2020-05-10 22:45:00|697.9|696.4|698.23|696.73|698.23|696.73|697.83|696.33|0
1589151000000|2020-05-10 22:50:00|698.25|696.75|698.09|696.59|698.51|697.01|697.99|696.49|0
1589151300000|2020-05-10 22:55:00|698.08|696.58|698.29|696.79|698.44|696.94|697.99|696.49|0
1589151600000|2020-05-10 23:00:00|698.3|696.8|698.49|696.99|698.93|697.43|698.3|696.8|0
1589151900000|2020-05-10 23:05:00|698.51|697.01|698.49|696.99|698.58|697.08|698.44|696.94|0
1589152200000|2020-05-10 23:10:00|698.48|696.98|697.99|696.49|698.58|697.08|697.94|696.44|0
1589152500000|2020-05-10 23:15:00|697.98|696.48|698.44|696.94|698.68|697.18|697.9|696.4|0
1589152800000|2020-05-10 23:20:00|698.45|696.95|698.58|697.08|698.73|697.23|698.29|696.79|0
1589153100000|2020-05-10 23:25:00|698.57|697.07|699.08|697.58|699.17|697.67|698.53|697.03|0
1589153400000|2020-05-10 23:30:00|699.11|697.61|699.85|698.35|699.93|698.43|699.11|697.61|0
1589153700000|2020-05-10 23:35:00|699.87|698.37|700.35|698.85|700.44|698.94|699.76|698.26|0
1589154000000|2020-05-10 23:40:00|700.34|698.84|700.44|698.94|700.73|699.23|700.09|698.59|0
1589154300000|2020-05-10 23:45:00|700.45|698.95|700.08|698.58|700.59|699.09|699.82|698.32|0
1589154600000|2020-05-10 23:50:00|700.09|698.59|700.14|698.64|700.23|698.73|699.99|698.49|0
1589154900000|2020-05-10 23:55:00|700.15|698.65|700.52|699.02|700.58|699.08|700.14|698.64|0
1589155200000|2020-05-11 00:00:00|700.51|699.01|700.28|698.78|700.72|699.22|700.08|698.58|0
1589155500000|2020-05-11 00:05:00|700.3|698.8|700.63|699.13|700.82|699.32|700.23|698.73|0
1589155800000|2020-05-11 00:10:00|700.64|699.14|699.7|698.2|700.82|699.32|699.7|698.2|0
1589156100000|2020-05-11 00:15:00|699.71|698.21|700.08|698.58|700.08|698.58|698.73|697.23|0
1589156400000|2020-05-11 00:20:00|700.07|698.57|699.64|698.14|700.39|698.89|699.63|698.13|0
1589156700000|2020-05-11 00:25:00|699.67|698.17|700.03|698.53|700.24|698.74|699.62|698.12|0
1589157000000|2020-05-11 00:30:00|700.04|698.54|699.82|698.32|700.05|698.55|699.82|698.32|0
1589157300000|2020-05-11 00:35:00|699.83|698.33|699.39|697.89|699.83|698.33|699.37|697.87|0
1589157600000|2020-05-11 00:40:00|699.38|697.88|699.6|698.1|699.6|698.1|699.18|697.68|0
1589157900000|2020-05-11 00:45:00|699.59|698.09|699.3|697.8|699.59|698.09|698.97|697.47|0
1589158200000|2020-05-11 00:50:00|699.4|697.9|699.85|698.35|699.86|698.36|699.3|697.8|0
1589158500000|2020-05-11 00:55:00|699.86|698.36|700.47|698.97|700.47|698.97|699.86|698.36|0
1589158800000|2020-05-11 01:00:00|700.46|698.96|700.03|698.53|700.58|699.08|699.48|697.98|0
1589159100000|2020-05-11 01:05:00|700.04|698.54|699.81|698.31|700.04|698.54|699.58|698.08|0
1589159400000|2020-05-11 01:10:00|699.82|698.32|700.14|698.64|700.14|698.64|699.81|698.31|0
1589159700000|2020-05-11 01:15:00|700.17|698.67|700.04|698.54|700.26|698.76|699.8|698.3|0
1589160000000|2020-05-11 01:20:00|700.03|698.53|700.46|698.96|700.67|699.17|699.83|698.33|0
1589160300000|2020-05-11 01:25:00|700.45|698.95|700.54|699.04|700.65|699.15|700.21|698.71|0
1589160600000|2020-05-11 01:30:00|700.57|699.07|701.33|699.83|701.33|699.83|700.33|698.83|0
1589160900000|2020-05-11 01:35:00|701.32|699.82|701.35|699.85|701.37|699.87|701.14|699.64|0
1589161200000|2020-05-11 01:40:00|701.36|699.86|701.13|699.63|701.58|700.08|701.12|699.62|0
1589161500000|2020-05-11 01:45:00|701.12|699.62|701.54|700.04|701.76|700.26|701.12|699.62|0
1589161800000|2020-05-11 01:50:00|701.55|700.05|701.36|699.86|701.58|700.08|701.33|699.83|0
1589162100000|2020-05-11 01:55:00|701.42|699.92|701.33|699.83|701.58|700.08|701.12|699.62|0
1589162400000|2020-05-11 02:00:00|701.34|699.84|701.33|699.83|701.56|700.06|701.31|699.81|0
1589162700000|2020-05-11 02:05:00|701.36|699.86|701.54|700.04|701.55|700.05|701.33|699.83|0
1589163000000|2020-05-11 02:10:00|701.53|700.03|701.3|699.8|701.53|700.03|701.09|699.59|0
1589163300000|2020-05-11 02:15:00|701.31|699.81|701.29|699.79|701.51|700.01|701.29|699.79|0
1589163600000|2020-05-11 02:20:00|701.28|699.78|701.28|699.78|701.29|699.79|700.84|699.34|0
1589163900000|2020-05-11 02:25:00|701.22|699.72|700.7|699.2|701.22|699.72|700.69|699.19|0
1589164200000|2020-05-11 02:30:00|700.69|699.19|700.68|699.18|700.9|699.4|700.48|698.98|0
1589164500000|2020-05-11 02:35:00|700.69|699.19|700.9|699.4|700.91|699.41|700.68|699.18|0
1589164800000|2020-05-11 02:40:00|700.91|699.41|700.92|699.42|701.32|699.82|700.9|699.4|0
1589165100000|2020-05-11 02:45:00|700.91|699.41|700.9|699.4|701.14|699.64|700.9|699.4|0
1589165400000|2020-05-11 02:50:00|700.87|699.37|701.08|699.58|701.19|699.69|700.68|699.18|0
1589165700000|2020-05-11 02:55:00|701.07|699.57|700.66|699.16|701.07|699.57|700.25|698.75|0
1589166000000|2020-05-11 03:00:00|700.67|699.17|700.66|699.16|700.68|699.18|700.44|698.94|0
1589166300000|2020-05-11 03:05:00|700.69|699.19|700.64|699.14|700.88|699.38|700.64|699.14|0
1589166600000|2020-05-11 03:10:00|700.65|699.15|700.46|698.96|700.86|699.36|700.26|698.76|0
1589166900000|2020-05-11 03:15:00|700.47|698.97|700.69|699.19|700.69|699.19|700.45|698.95|0
1589167200000|2020-05-11 03:20:00|700.68|699.18|700.88|699.38|700.88|699.38|700.67|699.17|0
1589167500000|2020-05-11 03:25:00|700.87|699.37|700.86|699.36|701.09|699.59|700.86|699.36|0
1589167800000|2020-05-11 03:30:00|700.87|699.37|701.27|699.77|701.27|699.77|700.87|699.37|0
1589168100000|2020-05-11 03:35:00|701.26|699.76|701.27|699.77|701.27|699.77|701.06|699.56|0
1589168400000|2020-05-11 03:40:00|701.26|699.76|701.47|699.97|701.47|699.97|701.06|699.56|0
1589168700000|2020-05-11 03:45:00|701.46|699.96|701.46|699.96|701.47|699.97|701.27|699.77|0
1589169000000|2020-05-11 03:50:00|701.47|699.97|701.46|699.96|701.57|700.07|701.45|699.95|0
1589169300000|2020-05-11 03:55:00|701.45|699.95|701.66|700.16|701.66|700.16|701.45|699.95|0
1589169600000|2020-05-11 04:00:00|701.67|700.17|702.09|700.59|702.1|700.6|701.67|700.17|0
1589169900000|2020-05-11 04:05:00|702.1|700.6|702.69|701.19|702.69|701.19|702.08|700.58|0
1589170200000|2020-05-11 04:10:00|702.7|701.2|702.49|700.99|702.7|701.2|702.49|700.99|0
1589170500000|2020-05-11 04:15:00|702.48|700.98|702.08|700.58|702.48|700.98|702.08|700.58|0
1589170800000|2020-05-11 04:20:00|702.07|700.57|700.99|699.49|702.07|700.57|700.99|699.49|0
1589171100000|2020-05-11 04:25:00|700.98|699.48|701.21|699.71|701.21|699.71|700.98|699.48|0
1589171400000|2020-05-11 04:30:00|701.11|699.61|701.02|699.52|701.22|699.72|700.79|699.29|0
1589171700000|2020-05-11 04:35:00|701.03|699.53|701.24|699.74|701.24|699.74|701.02|699.52|0
1589172000000|2020-05-11 04:40:00|701.23|699.73|701.03|699.53|701.24|699.74|701.02|699.52|0
1589172300000|2020-05-11 04:45:00|701.02|699.52|700.8|699.3|701.03|699.53|700.79|699.29|0
1589172600000|2020-05-11 04:50:00|700.86|699.36|701.2|699.7|701.21|699.71|700.86|699.36|0
1589172900000|2020-05-11 04:55:00|701.19|699.69|701.4|699.9|701.42|699.92|701.19|699.69|0
1589173200000|2020-05-11 05:00:00|701.39|699.89|700.94|699.44|701.39|699.89|700.74|699.24|0
1589173500000|2020-05-11 05:05:00|700.95|699.45|701.17|699.67|701.37|699.87|700.72|699.22|0
1589173800000|2020-05-11 05:10:00|701.16|699.66|700.77|699.27|701.17|699.67|700.76|699.26|0
1589174100000|2020-05-11 05:15:00|700.78|699.28|700.34|698.84|700.78|699.28|700.33|698.83|0
1589174400000|2020-05-11 05:20:00|700.28|698.78|700.36|698.86|700.36|698.86|699.91|698.41|0
1589174700000|2020-05-11 05:25:00|700.35|698.85|699.94|698.44|700.56|699.06|699.94|698.44|0
1589175000000|2020-05-11 05:30:00|699.93|698.43|699.51|698.01|699.94|698.44|699.51|698.01|0
1589175300000|2020-05-11 05:35:00|699.52|698.02|700.13|698.63|700.13|698.63|699.32|697.82|0
1589175600000|2020-05-11 05:40:00|700.12|698.62|699.89|698.39|700.13|698.63|699.7|698.2|0
1589175900000|2020-05-11 05:45:00|699.9|698.4|699.6|698.1|700.32|698.82|699.4|697.9|0
1589176200000|2020-05-11 05:50:00|699.57|698.07|700.08|698.58|700.3|698.8|699.5|698|0
1589176500000|2020-05-11 05:55:00|700.07|698.57|699.6|698.1|700.07|698.57|699.23|697.73|0
1589176800000|2020-05-11 06:00:00|699.61|698.11|697.99|696.49|699.61|698.11|697.56|696.06|0
1589177100000|2020-05-11 06:05:00|697.93|696.43|698.4|696.9|698.41|696.91|697.57|696.07|0
1589177400000|2020-05-11 06:10:00|698.34|696.84|699.07|697.57|699.27|697.77|698.19|696.69|0
1589177700000|2020-05-11 06:15:00|699.08|697.58|698.88|697.38|699.51|698.01|698.87|697.37|0
1589178000000|2020-05-11 06:20:00|698.87|697.37|698.29|696.79|698.89|697.39|698.27|696.77|0
1589178300000|2020-05-11 06:25:00|698.23|696.73|698.71|697.21|699.11|697.61|697.89|696.39|0
1589178600000|2020-05-11 06:30:00|698.72|697.22|698.73|697.23|699.04|697.54|698.51|697.01|0
1589178900000|2020-05-11 06:35:00|698.74|697.24|698.53|697.03|698.94|697.44|698.5|697|0
1589179200000|2020-05-11 06:40:00|698.54|697.04|698.73|697.23|698.73|697.23|698.53|697.03|0
1589179500000|2020-05-11 06:45:00|698.74|697.24|698.73|697.23|698.84|697.34|698.72|697.22|0
1589179800000|2020-05-11 06:50:00|698.79|697.29|699.35|697.85|699.35|697.85|698.5|697|0
1589180100000|2020-05-11 06:55:00|699.34|697.84|700.11|698.61|700.15|698.65|699.13|697.63|0
1589180400000|2020-05-11 07:00:00|700.12|698.62|700.6|698.3|700.7|698.83|699.18|697.6|2
1589180700000|2020-05-11 07:05:00|700.7|698.4|697.7|695.9|700.8|698.6|697.4|695.7|38
1589181000000|2020-05-11 07:10:00|697.6|695.8|700|699.4|700|699.4|697.6|695.8|38
1589181300000|2020-05-11 07:15:00|701|699.5|699|697.2|701|699.7|697.2|696.1|308
1589181600000|2020-05-11 07:20:00|698.9|697.1|697.8|696.7|699.5|698|697.4|696.4|92
1589181900000|2020-05-11 07:25:00|697.7|696.6|696.6|696|697.8|696.8|696|695.4|95
1589182200000|2020-05-11 07:30:00|697.8|696.7|697|696.2|697.8|696.8|696.6|695.8|47
1589182500000|2020-05-11 07:35:00|696.9|696.1|697.5|696.8|697.8|697.1|695.3|693.7|66
1589182800000|2020-05-11 07:40:00|697.4|696.9|696.5|695.4|699.1|697.3|696.5|695.4|87
1589183100000|2020-05-11 07:45:00|698.1|695.5|698.5|697|698.5|697.2|697.4|695.5|15
1589183400000|2020-05-11 07:50:00|698.4|697.1|697.7|696.3|698.7|697.3|697.2|695.8|0
1589183700000|2020-05-11 07:55:00|697.8|696.2|697.4|696.3|697.8|696.5|697.1|695.8|24
1589184000000|2020-05-11 08:00:00|698.2|696.2|698|697.2|698.2|697.2|698|696.2|22
1589184300000|2020-05-11 08:05:00|698.9|697.1|697.9|696.9|698.9|697.7|697.9|696.8|5
1589184600000|2020-05-11 08:10:00|697.8|697|697.7|696.4|697.8|697.3|697.6|696.3|2
1589184900000|2020-05-11 08:15:00|697.6|696.3|697.4|696.4|697.7|696.8|697.4|696.2|2
1589185200000|2020-05-11 08:20:00|697.3|696.5|697.2|695.9|697.4|696.6|697.2|695.9|30
1589185500000|2020-05-11 08:25:00|697.3|696|697|695.6|697.9|696.2|696.8|694.6|80
1589185800000|2020-05-11 08:30:00|696.9|695.7|697.6|696.3|697.6|696.4|696.6|695.3|17
1589186100000|2020-05-11 08:35:00|697.5|696.4|695.4|694.2|697.6|696.4|695.3|694.1|56
1589186400000|2020-05-11 08:40:00|695.3|694.3|694.9|693.7|696.2|694.5|693.7|692.4|26
1589186700000|2020-05-11 08:45:00|694.8|693.8|694|693.4|694.9|693.8|694|693|41
1589187000000|2020-05-11 08:50:00|694.6|693.3|697.1|692.7|697.1|693.5|693.9|692.4|89
1589187300000|2020-05-11 08:55:00|697.2|692.8|694.7|693.3|697.4|693.8|694.6|692.4|0
1589187600000|2020-05-11 09:00:00|694.6|693.2|693.5|692.2|694.9|693.5|693.4|692.2|7
1589187900000|2020-05-11 09:05:00|693.4|692.1|693.4|692.1|694.3|692.8|693.3|692|1
1589188200000|2020-05-11 09:10:00|693.5|692.2|692.5|691.4|693.7|692.4|692.5|691.3|20
1589188500000|2020-05-11 09:15:00|692.4|691.3|692.8|691.6|692.9|692|691.7|690.7|88
1589188800000|2020-05-11 09:20:00|692.9|691.7|693|691.8|693.6|692.3|692.9|691.6|1
1589189100000|2020-05-11 09:25:00|693.1|691.7|692|690.7|693.1|691.7|692|690.7|0
1589189400000|2020-05-11 09:30:00||690.8||690.7||691||690.7|0
1589189700000|2020-05-11 09:35:00|691.9|690.8|692|691.1|692|691.2|691.9|690.7|0
1589190000000|2020-05-11 09:40:00|692.9|691.2|692.8|691.6|692.9|691.9|692.8|691.1|2
1589190300000|2020-05-11 09:45:00|692.6|691.7|693.7|693.1|693.7|693.1|692.6|691.7|5
1589190600000|2020-05-11 09:50:00|693.6|692.3|693.3|692.2|693.6|692.4|693.2|691.9|2
1589190900000|2020-05-11 09:55:00|693.5|692.1|693.1|691.8|693.7|693|693|691.7|7
1589191200000|2020-05-11 10:00:00|693.2|691.9|692.4|691.1|693.2|691.9|692|690.7|2
1589191500000|2020-05-11 10:05:00|692.5|691.2|692.3|690.9|692.5|691.3|692|690.6|1
1589191800000|2020-05-11 10:10:00|692.4|691|692.3|691.2|692.4|691.6|692.3|691|0
1589192100000|2020-05-11 10:15:00|692.2|691.1|690.7|689.7|692.3|691.1|690.7|689.7|47
1589192400000|2020-05-11 10:20:00|690.6|689.6|689.6|688.3|690.7|689.7|689.6|688.3|33
1589192700000|2020-05-11 10:25:00|689.3|688.4|691.1|689.9|691.5|690.2|689.1|688.3|183
1589193000000|2020-05-11 10:30:00|691|689.8|691.4|690.2|691.4|690.3|690.6|689.5|10
1589193300000|2020-05-11 10:35:00|691.3|690.1|690.9|689.7|691.4|690.2|690.7|689.6|5
1589193600000|2020-05-11 10:40:00|691|689.6|690.9|690|691|690|690.2|689.6|24
1589193900000|2020-05-11 10:45:00|691.4|690.1|691.4|690.2|691.4|690.4|691.2|690|0
1589194200000|2020-05-11 10:50:00|691.3|690.1|691|689.8|691.4|690.4|691|689.7|0
1589194500000|2020-05-11 10:55:00|691.1|689.7|690.9|690.1|691.1|690.1|690.9|689.7|7
1589194800000|2020-05-11 11:00:00|691.4|690.2|691.4|690.2|691.4|690.6|691.2|689.9|10
1589195100000|2020-05-11 11:05:00|691.3|690.1|690.7|689.6|691.4|690.3|690.7|689.6|3
1589195400000|2020-05-11 11:10:00|690.6|689.7|691|689.8|691|689.9|690.6|689.6|3
1589195700000|2020-05-11 11:15:00|691.4|689.9|691.4|690.2|691.4|690.3|691.3|689.9|0
1589196000000|2020-05-11 11:20:00|691.3|690.3|691.4|690.2|691.4|690.4|691.2|689.8|0
1589196300000|2020-05-11 11:25:00|691.3|690.3|691.2|690|691.3|690.4|691.1|689.9|6
1589196600000|2020-05-11 11:30:00|691.3|690.1|691.2|690.3|691.4|690.4|691|690.1|0
1589196900000|2020-05-11 11:35:00|691.3|689.6|691.1|689.8|691.4|689.8|690.8|689.6|26
1589197200000|2020-05-11 11:40:00|690.74|689.44|689.74|688.54|690.94|689.64|689.74|688.54|715
1589197500000|2020-05-11 11:45:00|689.64|688.44|689.74|688.64|689.74|688.94|689.64|688.44|7
1589197800000|2020-05-11 11:50:00|689.64|688.54|689.64|688.44|689.74|688.64|689.44|688.44|0
1589198100000|2020-05-11 11:55:00|689.74|688.54|688.74|687.84|689.74|688.64|688.64|687.74|26
1589198400000|2020-05-11 12:00:00|688.94|687.94|691.74|690.44|691.74|690.44|688.94|687.94|60
1589198700000|2020-05-11 12:05:00|691.64|690.34|691.84|690.54|692.04|691.04|690.94|689.64|12077
1589199000000|2020-05-11 12:10:00|691.74|690.44|692.04|690.94|692.04|690.94|691.54|690.14|0
1589199300000|2020-05-11 12:15:00|692.14|690.84|693.14|691.74|693.14|691.74|691.34|689.94|4
1589199600000|2020-05-11 12:20:00|693.04|691.94|694.34|692.94|694.34|693.04|692.54|691.84|7
1589199900000|2020-05-11 12:25:00|694.24|692.84|693.74|692.34|694.34|693.04|693.64|692.34|5
1589200200000|2020-05-11 12:30:00|693.64|692.24|692.84|691.54|693.94|692.54|692.84|691.44|15
1589200500000|2020-05-11 12:35:00|692.94|691.64|692.94|691.84|692.94|691.94|692.24|691.24|0
1589200800000|2020-05-11 12:40:00|692.84|691.94|692.44|691.34|692.94|692.04|692.44|691.24|9
1589201100000|2020-05-11 12:45:00|692.24|691.44|692.04|690.74|692.44|691.44|692.04|690.74|32
1589201400000|2020-05-11 12:50:00|691.94|690.84|691.84|690.64|692.24|691.04|691.84|690.54|169
1589201700000|2020-05-11 12:55:00|691.94|690.54|691.54|690.34|691.94|690.64|691.54|690.24|0
1589202000000|2020-05-11 13:00:00|691.44|690.44|691.34|690.54|691.54|690.74|691.34|690.14|0
1589202300000|2020-05-11 13:05:00|692.14|690.64|692.14|691.04|692.34|691.14|691.34|690.64|12
1589202600000|2020-05-11 13:10:00|692.24|691.14|692.14|691.14|692.24|691.24|692.14|691.14|0
1589202900000|2020-05-11 13:15:00|692.24|691.24|692.24|691.54|692.24|691.64|692.24|691.14|110
1589203200000|2020-05-11 13:20:00|692.14|691.64|692.04|690.84|692.24|691.64|692.04|690.84|27
1589203500000|2020-05-11 13:25:00|692.24|690.54|692.24|690.84|692.24|690.84|692.24|690.54|1603
1589203800000|2020-05-11 13:30:00|692.14|690.94|692.64|691.74|692.94|691.74|692.14|690.94|5
1589204100000|2020-05-11 13:35:00|692.74|691.64|692.24|690.94|692.84|691.74|692.04|690.74|77
1589204400000|2020-05-11 13:40:00|692.34|690.84|691.64|691.04|692.34|691.44|691.64|690.44|1
1589204700000|2020-05-11 13:45:00|692.44|690.94|690.74|689.44|692.44|691.24|690.74|689.34|1
1589205000000|2020-05-11 13:50:00|690.64|689.34|690.84|689.54|690.94|690.14|690.04|688.94|10
1589205300000|2020-05-11 13:55:00|690.74|689.44|690.34|689.04|690.74|689.44|689.64|688.44|2
1589205600000|2020-05-11 14:00:00|690.24|689.14|691.04|689.74|691.04|689.74|690.24|688.94|0
1589205900000|2020-05-11 14:05:00|691.14|689.84|691.24|690.04|691.94|690.84|691.14|689.84|3
1589206200000|2020-05-11 14:10:00|691.34|690.14|691.39|690.19|691.89|690.99|691.29|690.09|2
1589206500000|2020-05-11 14:15:00|691.49|690.29|693.78|692.28|693.78|692.28|691.29|689.69|6
1589206800000|2020-05-11 14:20:00|693.77|692.27|694.26|692.76|695.08|693.58|693.76|692.26|0
1589207100000|2020-05-11 14:25:00|694.28|692.78|694.07|692.57|694.69|693.19|693.82|692.32|368
1589207400000|2020-05-11 14:30:00|694.06|692.56|694.74|693.24|694.95|693.45|693.41|691.91|0
1589207700000|2020-05-11 14:35:00|694.73|693.23|694.07|692.57|695.17|693.67|693.41|691.91|263
1589208000000|2020-05-11 14:40:00|694.05|692.55|694.09|692.59|694.11|692.61|693.83|692.33|100
1589208300000|2020-05-11 14:45:00|694.07|692.57|694.77|693.27|694.98|693.48|693.68|692.18|0
1589208600000|2020-05-11 14:50:00|694.76|693.26|693.72|692.22|694.76|693.26|693.51|692.01|0
1589208900000|2020-05-11 14:55:00|693.71|692.21|693.67|692.17|693.93|692.43|693.26|691.76|0
1589209200000|2020-05-11 15:00:00|693.68|692.18|693.35|691.85|693.76|692.26|693.09|691.59|0
1589209500000|2020-05-11 15:05:00|693.34|691.84|693.76|692.26|694.19|692.69|693.34|691.84|0
1589209800000|2020-05-11 15:10:00|693.75|692.25|693.55|692.05|693.99|692.49|693.1|691.6|0
1589210100000|2020-05-11 15:15:00|693.56|692.06|694.42|692.92|694.63|693.13|693.34|691.84|0
1589210400000|2020-05-11 15:20:00|694.41|692.91|694.6|693.1|694.82|693.32|694.38|692.88|0
1589210700000|2020-05-11 15:25:00|694.59|693.09|695.68|694.18|695.68|694.18|694.16|692.66|0
1589211000000|2020-05-11 15:30:00|695.74|694.24|695.72|694.22|695.94|694.44|695.3|693.8|0
1589211300000|2020-05-11 15:35:00|695.78|694.28|696.3|694.8|696.53|695.03|695.7|694.2|0
1589211600000|2020-05-11 15:40:00|696.29|694.79|696.28|694.78|696.3|694.8|695.88|694.38|0
1589211900000|2020-05-11 15:45:00|696.22|694.72|696.3|694.8|696.53|695.03|696.07|694.57|0
1589212200000|2020-05-11 15:50:00|696.24|694.74|696.3|694.8|696.51|695.01|696.06|694.56|0
1589212500000|2020-05-11 15:55:00|696.29|694.79|696.52|695.02|696.52|695.02|696.27|694.77|0
1589212800000|2020-05-11 16:00:00|696.51|695.01|696.12|694.62|696.74|695.24|695.87|694.37|0
1589213100000|2020-05-11 16:05:00|696.11|694.61|695.5|694|696.11|694.61|695.49|693.99|0
1589213400000|2020-05-11 16:10:00|695.51|694.01|695.72|694.22|695.72|694.22|695.29|693.79|0
1589213700000|2020-05-11 16:15:00|695.71|694.21|696.78|695.28|696.8|695.3|695.7|694.2|0
1589214000000|2020-05-11 16:20:00|696.79|695.29|697.86|696.36|697.86|696.36|696.78|695.28|0
1589214300000|2020-05-11 16:25:00|697.8|696.3|698.11|696.61|698.31|696.81|697.65|696.15|0
1589214600000|2020-05-11 16:30:00|698.05|696.55|698.56|697.06|698.56|697.06|697.91|696.41|0
1589214900000|2020-05-11 16:35:00|698.55|697.05|698.37|696.87|698.59|697.09|698.34|696.84|0
1589215200000|2020-05-11 16:40:00|698.38|696.88|698.37|696.87|698.38|696.88|698.15|696.65|0
1589215500000|2020-05-11 16:45:00|698.36|696.86|698.09|696.59|698.59|697.09|697.89|696.39|0
1589215800000|2020-05-11 16:50:00|698.1|696.6|698.57|697.07|698.57|697.07|697.88|696.38|0
1589216100000|2020-05-11 16:55:00|698.56|697.06|698.77|697.27|698.78|697.28|698.36|696.86|0
1589216400000|2020-05-11 17:00:00|698.76|697.26|698.99|697.49|699.21|697.71|698.52|697.02|0
1589216700000|2020-05-11 17:05:00|698.98|697.48|699.51|698.01|699.51|698.01|698.98|697.48|0
1589217000000|2020-05-11 17:10:00|699.5|698|699.3|697.8|699.51|698.01|699.28|697.78|0
1589217300000|2020-05-11 17:15:00|699.31|697.81|699.52|698.02|699.52|698.02|699.07|697.57|0
1589217600000|2020-05-11 17:20:00|699.53|698.03|699.3|697.8|699.54|698.04|699.19|697.69|0
1589217900000|2020-05-11 17:25:00|699.29|697.79|699.73|698.23|699.77|698.27|699.29|697.79|0
1589218200000|2020-05-11 17:30:00|699.74|698.24|699.75|698.25|699.98|698.48|699.53|698.03|0
1589218500000|2020-05-11 17:35:00|699.74|698.24|700.2|698.7|700.21|698.71|699.74|698.24|0
1589218800000|2020-05-11 17:40:00|700.19|698.69|699.5|698|700.2|698.7|699.5|698|0
1589219100000|2020-05-11 17:45:00|699.51|698.01|699.3|697.8|699.73|698.23|699.29|697.79|0
1589219400000|2020-05-11 17:50:00|699.29|697.79|699.3|697.8|699.53|698.03|699.07|697.57|0
1589219700000|2020-05-11 17:55:00|699.31|697.81|698.66|697.16|699.52|698.02|698.66|697.16|0
1589220000000|2020-05-11 18:00:00|698.67|697.17|698.17|696.67|698.7|697.2|698.16|696.66|0
1589220300000|2020-05-11 18:05:00|698.16|696.66|698.38|696.88|698.39|696.89|697.73|696.23|0
1589220600000|2020-05-11 18:10:00|698.37|696.87|697.73|696.23|698.37|696.87|697.71|696.21|0
1589220900000|2020-05-11 18:15:00|697.72|696.22|698.17|696.67|698.18|696.68|697.71|696.21|0
1589221200000|2020-05-11 18:20:00|698.18|696.68|698.21|696.71|698.42|696.92|698.17|696.67|0
1589221500000|2020-05-11 18:25:00|698.22|696.72|697.94|696.44|698.43|696.93|697.51|696.01|0
1589221800000|2020-05-11 18:30:00|697.91|696.41|698.45|696.95|698.66|697.16|697.73|696.23|0
1589222100000|2020-05-11 18:35:00|698.46|696.96|698.9|697.4|698.91|697.41|698.44|696.94|0
1589222400000|2020-05-11 18:40:00|698.89|697.39|698.68|697.18|698.91|697.41|698.47|696.97|0
1589222700000|2020-05-11 18:45:00|698.69|697.19|698.69|697.19|698.9|697.4|698.45|696.95|0
1589223000000|2020-05-11 18:50:00|698.7|697.2|699.31|697.81|699.35|697.85|698.68|697.18|0
1589223300000|2020-05-11 18:55:00|699.32|697.82|699.09|697.59|699.33|697.83|699.08|697.58|0
1589223600000|2020-05-11 19:00:00|699.08|697.58|699.37|697.87|699.61|698.11|699.08|697.58|0
1589223900000|2020-05-11 19:05:00|699.35|697.85|699.59|698.09|699.61|698.11|699.13|697.63|0
1589224200000|2020-05-11 19:10:00|699.6|698.1|699.13|697.63|699.62|698.12|699.12|697.62|0
1589224500000|2020-05-11 19:15:00|699.14|697.64|699.53|698.03|699.77|698.27|699.12|697.62|0
1589224800000|2020-05-11 19:20:00|699.5|698|699.27|697.77|699.54|698.04|699.06|697.56|0
1589225100000|2020-05-11 19:25:00|699.28|697.78|699.26|697.76|699.29|697.79|698.81|697.31|0
1589225400000|2020-05-11 19:30:00|699.2|697.7|698.77|697.27|699.5|698|698.57|697.07|0
1589225700000|2020-05-11 19:35:00|698.78|697.28|699.03|697.53|699.24|697.74|698.56|697.06|0
1589226000000|2020-05-11 19:40:00|699.06|697.56|699.24|697.74|699.26|697.76|698.78|697.28|0
1589226300000|2020-05-11 19:45:00|699.25|697.75|698.97|697.47|699.44|697.94|698.81|697.31|0
1589226600000|2020-05-11 19:50:00|699|697.5|698.58|697.08|699.23|697.73|698.56|697.06|0
1589226900000|2020-05-11 19:55:00|698.61|697.11|698.24|696.74|699.2|697.7|697.66|696.16|0
1589227200000|2020-05-11 20:00:00|698.07|696.57|697.19|695.69|698.43|696.93|697.19|695.69|0
1589227500000|2020-05-11 20:05:00|697.18|695.68|697.06|695.56|697.5|696|696.97|695.47|0
1589227800000|2020-05-11 20:10:00|697.05|695.55|698.12|696.62|698.21|696.71|697.01|695.51|0
1589228100000|2020-05-11 20:15:00|698.11|696.61|698.05|696.55|698.14|696.64|697.98|696.48|0
1589228400000|2020-05-11 20:20:00|698.11|696.61|698.05|696.55|698.11|696.61|698.05|696.55|0
1589228700000|2020-05-11 20:25:00|698.09|696.59|698.36|696.86|698.39|696.89|698.09|696.59|0
1589229000000|2020-05-11 20:30:00|698.35|696.85|697.52|696.02|698.39|696.89|697.41|695.91|0
1589229300000|2020-05-11 20:35:00|697.53|696.03|697.57|696.07|697.61|696.11|697.41|695.91|0
1589229600000|2020-05-11 20:40:00|697.56|696.06|697.66|696.16|698.01|696.51|697.52|696.02|0
1589229900000|2020-05-11 20:45:00|697.7|696.2|697.57|696.07|697.81|696.31|697.52|696.02|0
1589230200000|2020-05-11 20:50:00|697.56|696.06|697.46|695.96|697.57|696.07|697.37|695.87|0
1589230500000|2020-05-11 20:55:00|697.47|695.97|697.42|695.92|697.52|696.02|697.32|695.82|0
1589230800000|2020-05-11 21:00:00|697.44|695.94|697.53|696.03|697.57|696.07|697.44|695.94|0
1589231100000|2020-05-11 21:05:00|697.49|695.99|697.48|695.98|697.49|695.99|697.44|695.94|0
1589231400000|2020-05-11 21:10:00|697.49|695.99|697.42|695.92|697.49|695.99|697.38|695.88|0
1589231700000|2020-05-11 21:15:00|697.44|695.94|697.46|695.96|697.46|695.96|697.42|695.92|0
1589232000000|2020-05-11 21:20:00|697.44|695.94|697.53|696.03|697.53|696.03|697.4|695.9|0
1589232300000|2020-05-11 21:25:00|697.51|696.01|697.53|696.03|697.53|696.03|697.51|696.01|0
1589232600000|2020-05-11 21:30:00|697.55|696.05|697.57|696.07|697.57|696.07|697.53|696.03|0
1589232900000|2020-05-11 21:35:00|697.58|696.08|697.66|696.16|697.71|696.21|697.58|696.08|0
1589233200000|2020-05-11 21:40:00|697.64|696.14|697.64|696.14|697.64|696.14|697.6|696.1|0
1589233500000|2020-05-11 21:45:00|697.6|696.1|697.67|696.17|697.67|696.17|697.58|696.08|0
1589233800000|2020-05-11 21:50:00|697.66|696.16|697.64|696.14|697.66|696.16|697.6|696.1|0
1589234100000|2020-05-11 21:55:00|697.6|696.1|697.55|696.05|697.64|696.14|697.51|696.01|0
1589234400000|2020-05-11 22:00:00|697.57|696.07|697.88|696.38|697.98|696.48|697.54|696.04|0
1589234700000|2020-05-11 22:05:00|697.9|696.4|698.18|696.68|698.27|696.77|697.9|696.4|0
1589235000000|2020-05-11 22:10:00|698.19|696.69|698.27|696.77|698.32|696.82|698.12|696.62|0
1589235300000|2020-05-11 22:15:00|698.28|696.78|698.71|697.21|698.81|697.31|698.28|696.78|0
1589235600000|2020-05-11 22:20:00|698.72|697.22|698.81|697.31|699.11|697.61|698.72|697.22|0
1589235900000|2020-05-11 22:25:00|698.87|697.37|698.62|697.12|698.96|697.46|698.56|697.06|0
1589236200000|2020-05-11 22:30:00|698.64|697.14|699|697.5|699.16|697.66|698.64|697.14|0
1589236500000|2020-05-11 22:35:00|699.01|697.51|698.81|697.31|699.05|697.55|698.81|697.31|0
1589236800000|2020-05-11 22:40:00|698.8|697.3|698.71|697.21|698.96|697.46|698.56|697.06|0
1589237100000|2020-05-11 22:45:00|698.69|697.19|697.83|696.33|698.69|697.19|697.54|696.04|0
1589237400000|2020-05-11 22:50:00|697.84|696.34|698.03|696.53|698.12|696.62|697.5|696|0
1589237700000|2020-05-11 22:55:00|698.04|696.54|698.12|696.62|698.12|696.62|697.92|696.42|0
1589238000000|2020-05-11 23:00:00|698.1|696.6|697.92|696.42|698.1|696.6|697.74|696.24|0
1589238300000|2020-05-11 23:05:00|697.91|696.41|697.83|696.33|697.92|696.42|697.74|696.24|0
1589238600000|2020-05-11 23:10:00|697.84|696.34|698.36|696.86|698.47|696.97|697.83|696.33|0
1589238900000|2020-05-11 23:15:00|698.35|696.85|698.07|696.57|698.35|696.85|697.88|696.38|0
1589239200000|2020-05-11 23:20:00|698.03|696.53|696.98|695.48|698.07|696.57|696.93|695.43|0
1589239500000|2020-05-11 23:25:00|696.95|695.45|696.81|695.31|697.06|695.56|696.51|695.01|0
1589239800000|2020-05-11 23:30:00|696.77|695.27|696.95|695.45|696.99|695.49|696.66|695.16|0
1589240100000|2020-05-11 23:35:00|696.97|695.47|696.33|694.83|697.06|695.56|696.33|694.83|0
1589240400000|2020-05-11 23:40:00|696.31|694.81|696.51|695.01|696.77|695.27|696.26|694.76|0
1589240700000|2020-05-11 23:45:00|696.53|695.03|696.46|694.96|696.66|695.16|696.37|694.87|0
1589241000000|2020-05-11 23:50:00|696.47|694.97|696.75|695.25|696.86|695.36|696.31|694.81|0
1589241300000|2020-05-11 23:55:00|696.74|695.24|696.9|695.4|696.99|695.49|696.66|695.16|0
1589241600000|2020-05-12 00:00:00|696.91|695.41|696.61|695.11|697.3|695.8|696.11|694.61|0
1589241900000|2020-05-12 00:05:00|696.62|695.12|696.2|694.7|696.9|695.4|696.11|694.61|0
1589242200000|2020-05-12 00:10:00|696.19|694.69|696|694.5|696.51|695.01|695.91|694.41|0
1589242500000|2020-05-12 00:15:00|695.82|694.32|695.69|694.19|696.06|694.56|695.46|693.96|0
1589242800000|2020-05-12 00:20:00|695.68|694.18|695.08|693.58|695.91|694.41|694.86|693.36|0
1589243100000|2020-05-12 00:25:00|695.07|693.57|693.39|691.89|695.3|693.8|693.35|691.85|0
1589243400000|2020-05-12 00:30:00|693.38|691.88|693.19|691.69|693.79|692.29|693.18|691.68|0
1589243700000|2020-05-12 00:35:00|693.18|691.68|693.62|692.12|693.82|692.32|692.96|691.46|0
1589244000000|2020-05-12 00:40:00|693.61|692.11|693.83|692.33|694.06|692.56|693.41|691.91|0
1589244300000|2020-05-12 00:45:00|693.84|692.34|692.94|691.44|694.05|692.55|692.92|691.42|0
1589244600000|2020-05-12 00:50:00|692.95|691.45|693.58|692.08|693.6|692.1|692.94|691.44|0
1589244900000|2020-05-12 00:55:00|693.57|692.07|693.25|691.75|693.58|692.08|692.71|691.21|0
1589245200000|2020-05-12 01:00:00|693.26|691.76|693.13|691.63|693.36|691.86|692.71|691.21|0
1589245500000|2020-05-12 01:05:00|693.06|691.56|693.9|692.4|694.02|692.52|692.92|691.42|0
1589245800000|2020-05-12 01:10:00|693.91|692.41|693.78|692.28|694.02|692.52|693.47|691.97|0
1589246100000|2020-05-12 01:15:00|693.77|692.27|694|692.5|694.21|692.71|693.37|691.87|0
1589246400000|2020-05-12 01:20:00|693.97|692.47|695.04|693.54|695.04|693.54|693.78|692.28|0
1589246700000|2020-05-12 01:25:00|695.01|693.51|695.25|693.75|695.45|693.95|694.63|693.13|0
1589247000000|2020-05-12 01:30:00|695.28|693.78|695.07|693.57|695.46|693.96|695.05|693.55|0
1589247300000|2020-05-12 01:35:00|695.08|693.58|693.81|692.31|695.08|693.58|693.8|692.3|0
1589247600000|2020-05-12 01:40:00|693.8|692.3|692.91|691.41|693.81|692.31|692.69|691.19|0
1589247900000|2020-05-12 01:45:00|692.9|691.4|692.46|690.96|692.9|691.4|692.44|690.94|0
1589248200000|2020-05-12 01:50:00|692.45|690.95|693.31|691.81|693.31|691.81|692.25|690.75|0
1589248500000|2020-05-12 01:55:00|693.3|691.8|693.2|691.7|693.73|692.23|693.11|691.61|0
1589248800000|2020-05-12 02:00:00|693.17|691.67|693.33|691.83|693.75|692.25|693.1|691.6|0
1589249100000|2020-05-12 02:05:00|693.32|691.82|693.87|692.37|693.98|692.48|693.32|691.82|0
1589249400000|2020-05-12 02:10:00|693.84|692.34|693.76|692.26|693.98|692.48|693.54|692.04|0
1589249700000|2020-05-12 02:15:00|693.77|692.27|693.09|691.59|693.97|692.47|693.08|691.58|0
1589250000000|2020-05-12 02:20:00|693.1|691.6|692.91|691.41|693.43|691.93|692.91|691.41|0
1589250300000|2020-05-12 02:25:00|692.94|691.44|692.6|691.1|693.12|691.62|692.27|690.77|0
1589250600000|2020-05-12 02:30:00|692.57|691.07|692.39|690.89|692.61|691.11|692.16|690.66|0
1589250900000|2020-05-12 02:35:00|692.38|690.88|692.61|691.11|692.81|691.31|692.38|690.88|0
1589251200000|2020-05-12 02:40:00|692.6|691.1|692.7|691.2|693.02|691.52|692.59|691.09|0
1589251500000|2020-05-12 02:45:00|692.73|691.23|692.84|691.34|693.04|691.54|692.59|691.09|0
1589251800000|2020-05-12 02:50:00|692.85|691.35|692.86|691.36|693.07|691.57|692.84|691.34|0
1589252100000|2020-05-12 02:55:00|692.85|691.35|692.86|691.36|693.07|691.57|692.63|691.13|0
1589252400000|2020-05-12 03:00:00|692.87|691.37|692.38|690.88|693.07|691.57|692.2|690.7|0
1589252700000|2020-05-12 03:05:00|692.39|690.89|692.4|690.9|692.64|691.14|692.39|690.89|0
1589253000000|2020-05-12 03:10:00|692.39|690.89|692.36|690.86|692.39|690.89|692.13|690.63|0
1589253300000|2020-05-12 03:15:00|692.37|690.87|692.35|690.85|692.59|691.09|692.15|690.65|0
1589253600000|2020-05-12 03:20:00|692.34|690.84|692.34|690.84|692.57|691.07|692.24|690.74|0
1589253900000|2020-05-12 03:25:00|692.35|690.85|692.15|690.65|692.37|690.87|692.13|690.63|0
1589254200000|2020-05-12 03:30:00|692.18|690.68|692.13|690.63|692.35|690.85|692.13|690.63|0
1589254500000|2020-05-12 03:35:00|692.14|690.64|691.72|690.22|692.36|690.86|691.7|690.2|0
1589254800000|2020-05-12 03:40:00|691.66|690.16|692.16|690.66|692.17|690.67|691.5|690|0
1589255100000|2020-05-12 03:45:00|692.17|690.67|692.19|690.69|692.84|691.34|692.16|690.66|0
1589255400000|2020-05-12 03:50:00|692.2|690.7|692.85|691.35|692.85|691.35|692.19|690.69|0
1589255700000|2020-05-12 03:55:00|692.86|691.36|693.12|691.62|693.31|691.81|692.86|691.36|0
1589256000000|2020-05-12 04:00:00|693.15|691.65|693.45|691.95|693.54|692.04|692.88|691.38|0
1589256300000|2020-05-12 04:05:00|693.44|691.94|693.53|692.03|693.77|692.27|693.13|691.63|0
1589256600000|2020-05-12 04:10:00|693.54|692.04|693.21|691.71|693.54|692.04|693.11|691.61|0
1589256900000|2020-05-12 04:15:00|693.24|691.74|694.01|692.51|694.23|692.73|693.24|691.74|0
1589257200000|2020-05-12 04:20:00|694|692.5|694.4|692.9|694.41|692.91|693.77|692.27|0
1589257500000|2020-05-12 04:25:00|694.34|692.84|693.75|692.25|694.41|692.91|693.74|692.24|0
1589257800000|2020-05-12 04:30:00|693.74|692.24|693.7|692.2|694.16|692.66|693.5|692|0
1589258100000|2020-05-12 04:35:00|693.71|692.21|694.15|692.65|694.15|692.65|693.71|692.21|0
1589258400000|2020-05-12 04:40:00|694.12|692.62|693.94|692.44|694.15|692.65|693.83|692.33|0
1589258700000|2020-05-12 04:45:00|693.93|692.43|694.38|692.88|694.38|692.88|693.93|692.43|0
1589259000000|2020-05-12 04:50:00|694.39|692.89|694.16|692.66|694.39|692.89|693.95|692.45|0
1589259300000|2020-05-12 04:55:00|694.15|692.65|694.81|693.31|695.03|693.53|694.15|692.65|0
1589259600000|2020-05-12 05:00:00|694.8|693.3|695.37|693.87|695.68|694.18|694.8|693.3|0
1589259900000|2020-05-12 05:05:00|695.4|693.9|695.03|693.53|695.68|694.18|695.02|693.52|0
1589260200000|2020-05-12 05:10:00|695.04|693.54|695.04|693.54|695.23|693.73|694.81|693.31|0
1589260500000|2020-05-12 05:15:00|695.03|693.53|695.67|694.17|695.67|694.17|695.03|693.53|0
1589260800000|2020-05-12 05:20:00|695.64|694.14|696.34|694.84|696.35|694.85|695.57|694.07|0
1589261100000|2020-05-12 05:25:00|696.33|694.83|696.34|694.84|696.55|695.05|696.12|694.62|0
1589261400000|2020-05-12 05:30:00|696.33|694.83|696.13|694.63|696.33|694.83|695.51|694.01|0
1589261700000|2020-05-12 05:35:00|696.14|694.64|695.5|694|696.14|694.64|695.49|693.99|0
1589262000000|2020-05-12 05:40:00|695.51|694.01|695.54|694.04|695.73|694.23|695.5|694|0
1589262300000|2020-05-12 05:45:00|695.61|694.11|695.29|693.79|695.71|694.21|695.29|693.79|0
1589262600000|2020-05-12 05:50:00|695.28|693.78|694.86|693.36|695.3|693.8|694.63|693.13|0
1589262900000|2020-05-12 05:55:00|694.88|693.38|694.65|693.15|694.88|693.38|694.65|693.15|0
1589263200000|2020-05-12 06:00:00|694.64|693.14|693.25|691.75|694.85|693.35|693.24|691.74|0
1589263500000|2020-05-12 06:05:00|693.26|691.76|693.04|691.54|693.67|692.17|692.81|691.31|0
1589263800000|2020-05-12 06:10:00|693.05|691.55|692.23|690.73|693.05|691.55|692.13|690.63|0
1589264100000|2020-05-12 06:15:00|692.26|690.76|692.41|690.91|692.78|691.28|692.25|690.75|0
1589264400000|2020-05-12 06:20:00|692.42|690.92|692.61|691.11|693.04|691.54|692.39|690.89|0
1589264700000|2020-05-12 06:25:00|692.6|691.1|692.58|691.08|692.79|691.29|691.76|690.26|0
1589265000000|2020-05-12 06:30:00|692.59|691.09|692.59|691.09|693.02|691.52|692.4|690.9|0
1589265300000|2020-05-12 06:35:00|692.6|691.1|693.47|691.97|693.47|691.97|692.59|691.09|0
1589265600000|2020-05-12 06:40:00|693.46|691.96|693.92|692.42|694.14|692.64|693.46|691.96|0
1589265900000|2020-05-12 06:45:00|693.93|692.43|692.65|691.15|694.15|692.65|692.64|691.14|0
1589266200000|2020-05-12 06:50:00|692.66|691.16|693.43|691.93|693.85|692.35|692.66|691.16|0
1589266500000|2020-05-12 06:55:00|693.46|691.96|691.97|690.47|694.05|692.55|691.76|690.26|0
1589266800000|2020-05-12 07:00:00|691.95|690.45|691.79|690.29|693.26|691.76|691.49|690.26|3
1589267100000|2020-05-12 07:05:00|691.89|690.39|692.09|691.19|692.89|691.29|691.09|689.69|65
1589267400000|2020-05-12 07:10:00|692.19|691.29|694.29|693.29|694.49|693.29|691.99|691.29|81
1589267700000|2020-05-12 07:15:00|694.39|693.39|696.09|695.29|696.39|695.29|694.39|693.39|33
1589268000000|2020-05-12 07:20:00|696.29|695.39|696.39|695.79|697.79|696.49|696.09|694.79|45
1589268300000|2020-05-12 07:25:00|696.89|695.89|695.89|695.19|696.89|695.89|695.89|694.79|23
1589268600000|2020-05-12 07:30:00|696.69|695.29|696.29|695.09|696.69|695.39|695.89|693.99|15
1589268900000|2020-05-12 07:35:00|696.09|695.19|696.29|694.49|696.39|695.39|695.99|693.29|120
1589269200000|2020-05-12 07:40:00|696.4|694.6|695.7|695|696.8|695.3|695.7|694|72
1589269500000|2020-05-12 07:45:00|695.8|695.1|696.1|695.4|696.2|695.4|695.4|693.3|144
1589269800000|2020-05-12 07:50:00|696.2|695.3|695.9|694.6|696.5|695.4|695.9|694.6|43
1589270100000|2020-05-12 07:55:00|696|694.5|694.8|693.4|696|694.5|694.7|693.4|21
1589270400000|2020-05-12 08:00:00|694.7|693.5|692.9|692.3|694.7|693.5|692.7|691.9|44
1589270700000|2020-05-12 08:05:00|694.6|692.6|693.2|691.9|695.3|693.2|693.2|691.8|58
1589271000000|2020-05-12 08:10:00|694|692|693.5|692.4|694.2|693|693.4|691.9|1
1589271300000|2020-05-12 08:15:00|693.4|692.5|693.9|692.8|693.9|692.9|693.1|692.1|13
1589271600000|2020-05-12 08:20:00|693.8|692.9|693.9|692.8|693.9|693.2|693.6|692.2|6
1589271900000|2020-05-12 08:25:00|693.8|692.9|693.2|691.5|693.9|692.9|692.7|691.2|30
1589272200000|2020-05-12 08:30:00|693.9|691.6|694.1|693.2|694.4|693.5|693.9|691.5|717
1589272500000|2020-05-12 08:35:00|694.4|693.3|694.3|693.1|694.4|693.5|694.3|693|295
1589272800000|2020-05-12 08:40:00|694.2|693|694.2|693.3|694.3|693.5|693.7|692.8|23
1589273100000|2020-05-12 08:45:00|694.4|693.4|694.9|694.2|694.9|694.3|694.4|693.2|10
1589273400000|2020-05-12 08:50:00|695.5|694.3|695.5|694.2|695.6|694.7|695.5|694.2|1
1589273700000|2020-05-12 08:55:00|695.4|694.1|695.1|693.9|695.5|694.4|695.1|693.9|2
1589274000000|2020-05-12 09:00:00|695|693.8|695|693.7|695.1|694.1|694.9|693.6|854
1589274300000|2020-05-12 09:05:00|694.9|693.8|694.5|693.5|695|693.8|694.3|693.2|15
1589274600000|2020-05-12 09:10:00|694.8|693.6|694.9|693.6|695|693.7|694.8|693.3|32
1589274900000|2020-05-12 09:15:00|695|693.7|694.9|693.8|695.4|694.5|694.8|693.7|20
1589275200000|2020-05-12 09:20:00|695||694.8||695||694.7||1000
1589275500000|2020-05-12 09:25:00|694.9|693.9|695.6|694.6|695.6|694.6|694.8|693.8|728
1589275800000|2020-05-12 09:30:00|695.5|694.7|695.5|694.3|695.6|694.9|695.5|694.3|18063
1589276100000|2020-05-12 09:35:00|695.6|694.4|694.8|693.8|695.6|694.4|694.7|693.8|0
1589276400000|2020-05-12 09:40:00|694.7|693.2|694.2|693.2|694.8|693.2|694.1|693.2|15
1589276700000|2020-05-12 09:45:00|694.1|693.3|694.8|694.2|694.9|694.2|694|693.2|1
1589277000000|2020-05-12 09:50:00|695.4|694.3|696.2|695|696.2|695|695.4|694.3|204
1589277300000|2020-05-12 09:55:00|696.1|694.9|696.6|695.5|696.6|695.5|696|694.8|32
1589277600000|2020-05-12 10:00:00|696.4|695.4|695.6|694.3|696.6|695.6|695.6|693.9|30
1589277900000|2020-05-12 10:05:00|695.7|694.4|696|694.8|696.4|695.1|695.7|694.4|0
1589278200000|2020-05-12 10:10:00|696.7|694.7|696.7|695.6|696.7|695.7|696.6|694.7|10
1589278500000|2020-05-12 10:15:00|697|695.7|697.2|696.5|697.7|696.6|697|695.7|26
1589278800000|2020-05-12 10:20:00|697.1|695.8|697.9|696.7|698.7|697.4|697|695.8|28
1589279100000|2020-05-12 10:25:00|697.6|696.6|697.9|696.6|698.1|696.8|697.2|696|1
1589279400000|2020-05-12 10:30:00|698|696.7|699.3|696.8|699.3|697.8|698|696.5|2
1589279700000|2020-05-12 10:35:00|699.5|696.9|698.8|697.5|700.7|697.8|698.5|696.2|1
1589280000000|2020-05-12 10:40:00|698.7|697.6|699|697.8|699.1|697.9|698.5|697.2|6
1589280300000|2020-05-12 10:45:00|699.1|697.9|699.7|698.5|699.7|698.5|699.1|696.8|13
1589280600000|2020-05-12 10:50:00||698.4||698.8||698.9||698.4|0
1589280900000|2020-05-12 10:55:00|700.1|698.9|699.1|697.8|700.2|699|699.1|697.8|105
1589281200000|2020-05-12 11:00:00|699.2|697.9|698.9|697.7|699.2|697.9|698.5|697.4|0
1589281500000|2020-05-12 11:05:00|698.8|697.6|698.9|697.7|699.2|698.1|698.7|697.4|14
1589281800000|2020-05-12 11:10:00|699|697.8|698.6|697.9|699|697.9|698.6|697.5|0
1589282100000|2020-05-12 11:15:00|699.2|698|699.7|698.4|699.8|698.6|699.2|698|0
1589282400000|2020-05-12 11:20:00|699.8|698.5|700|698.8|700.2|699|699.6|698.4|12
1589282700000|2020-05-12 11:25:00|699.9|698.7|699.7|698.4|700.2|699.2|699.7|698.4|11
1589283000000|2020-05-12 11:30:00|699.8|698.5|699.9|698.7|700.2|698.9|699.7|698.4|10
1589283300000|2020-05-12 11:35:00|700|698.6|700.2|698.2|700.2|699.4|699.9|698.2|36
1589283600000|2020-05-12 11:40:00|700.05|698.05|700.05|699.05|700.05|699.25|700.05|697.85|8
1589283900000|2020-05-12 11:45:00|700.45|699.15|700.75|699.55|700.85|699.65|700.45|699.05|125
1589284200000|2020-05-12 11:50:00|700.65|699.65|700.75|699.55|700.95|699.75|700.55|699.35|0
1589284500000|2020-05-12 11:55:00|700.65|699.45|700.65|699.45|701.05|700.15|700.45|699.15|17
1589284800000|2020-05-12 12:00:00|700.55|699.55|699.35|698.05|700.85|699.55|699.25|698.05|5
1589285100000|2020-05-12 12:05:00|699.25|697.95|699.45|698.25|699.55|698.25|699.15|697.95|97
1589285400000|2020-05-12 12:10:00|699.55|698.35|699.55|698.45|699.65|698.45|699.15|698.35|1
1589285700000|2020-05-12 12:15:00|699.65|697.95|699.05|696.45|699.75|697.95|698.85|696.45|19
1589286000000|2020-05-12 12:20:00|698.95|696.55|698.25|697.05|698.95|697.65|697.95|696.45|10
1589286300000|2020-05-12 12:25:00|698.35|697.15|698.45|697.15|698.45|697.25|698.25|696.95|5
1589286600000|2020-05-12 12:30:00|698.55|697.25|698.05|696.75|698.65|697.35|697.95|696.65|18
1589286900000|2020-05-12 12:35:00|697.95|696.85|697.25|696.05|698.05|696.85|697.25|696.05|1
1589287200000|2020-05-12 12:40:00|697.15|695.95|697.95|696.75|698.15|697.05|697.15|695.85|23
1589287500000|2020-05-12 12:45:00|698.05|696.65|697.85|696.65|698.05|696.85|697.45|696.25|0
1589287800000|2020-05-12 12:50:00|697.95|696.75|697.75|696.55|697.95|696.75|697.25|696.05|100
1589288100000|2020-05-12 12:55:00|697.65|696.45|697.65|696.45|698.05|696.75|697.55|696.35|10
1589288400000|2020-05-12 13:00:00|697.75|696.55|697.55|696.35|698.05|696.85|697.45|696.25|0
1589288700000|2020-05-12 13:05:00|697.45|696.25|698.05|696.85|698.05|696.85|697.05|695.85|0
1589289000000|2020-05-12 13:10:00|697.95|696.75|697.45|696.25|698.05|696.75|697.25|696.05|13
1589289300000|2020-05-12 13:15:00|697.35|696.15|697.05|696.15|697.45|696.35|696.85|695.85|32
1589289600000|2020-05-12 13:20:00|696.95|696.25|696.95|695.95|697.05|696.25|696.95|695.95|0
1589289900000|2020-05-12 13:25:00|696.85|696.05|696.75|696.15|696.85|696.25|696.65|695.55|105
1589290200000|2020-05-12 13:30:00|697.35|696.25|697.15|696.05|697.45|696.45|696.65|694.85|38
1589290500000|2020-05-12 13:35:00|697.05|695.55|696.75|695.45|697.15|695.65|696.15|695.15|9
1589290800000|2020-05-12 13:40:00|696.85|695.55|695.85|694.65|696.85|695.65|695.85|694.65|11
1589291100000|2020-05-12 13:45:00|695.95|694.75|694.65|693.45|696.15|694.85|694.55|693.35|34
1589291400000|2020-05-12 13:50:00|694.75|693.55|694.15|692.95|694.85|693.75|693.95|692.25|39
1589291700000|2020-05-12 13:55:00|694.25|693.05|695.25|694.05|695.25|694.15|693.65|692.55|8
1589292000000|2020-05-12 14:00:00|695.35|694.15|695.35|694.15|695.85|694.65|694.95|694.05|23
1589292300000|2020-05-12 14:05:00|695.45|694.25|696.05|694.85|696.05|694.95|695.05|694.15|85
1589292600000|2020-05-12 14:10:00|696.04|694.84|697.34|696.54|697.44|696.54|695.74|694.64|39
1589292900000|2020-05-12 14:15:00|697.44|696.74|697.78|696.28|698.34|697.74|697.14|696.14|215
1589293200000|2020-05-12 14:20:00|697.77|696.27|697.07|695.57|697.78|696.28|696.62|695.12|0
1589293500000|2020-05-12 14:25:00|697.08|695.58|696.76|695.26|697.31|695.81|696.15|694.65|0
1589293800000|2020-05-12 14:30:00|696.75|695.25|696.59|695.09|697.22|695.72|696.32|694.82|0
1589294100000|2020-05-12 14:35:00|696.58|695.08|696.8|695.3|697.07|695.57|696.36|694.86|0
1589294400000|2020-05-12 14:40:00|696.81|695.31|696.81|695.31|697.45|695.95|696.54|695.04|0
1589294700000|2020-05-12 14:45:00|696.88|695.38|695.67|694.17|697.22|695.72|695.44|693.94|0
1589295000000|2020-05-12 14:50:00|695.68|694.18|697|695.5|697.01|695.51|695.5|694|0
1589295300000|2020-05-12 14:55:00|697.01|695.51|697.46|695.96|697.71|696.21|696.58|695.08|0
1589295600000|2020-05-12 15:00:00|697.49|695.99|697.27|695.77|697.57|696.07|696.61|695.11|0
1589295900000|2020-05-12 15:05:00|697.28|695.78|697.98|696.48|697.98|696.48|696.87|695.37|0
1589296200000|2020-05-12 15:10:00|697.97|696.47|697.54|696.04|697.98|696.48|697.53|696.03|0
1589296500000|2020-05-12 15:15:00|697.53|696.03|697.53|696.03|697.77|696.27|697.11|695.61|0
1589296800000|2020-05-12 15:20:00|697.52|696.02|697.96|696.46|698.39|696.89|697.3|695.8|0
1589297100000|2020-05-12 15:25:00|697.95|696.45|697.53|696.03|698.43|696.93|697.12|695.62|0
1589297400000|2020-05-12 15:30:00|697.59|696.09|696.66|695.16|698.19|696.69|696.25|694.75|0
1589297700000|2020-05-12 15:35:00|696.6|695.1|697.07|695.57|697.08|695.58|696.24|694.74|0
1589298000000|2020-05-12 15:40:00|697.08|695.58|696.65|695.15|697.09|695.59|696.63|695.13|0
1589298300000|2020-05-12 15:45:00|696.66|695.16|695.99|694.49|696.68|695.18|695.76|694.26|0
1589298600000|2020-05-12 15:50:00|696|694.5|696.84|695.34|697.04|695.54|695.98|694.48|0
1589298900000|2020-05-12 15:55:00|696.83|695.33|697.29|695.79|697.3|695.8|696.83|695.33|0
1589299200000|2020-05-12 16:00:00|697.3|695.8|697.3|695.8|697.32|695.82|697.04|695.54|0
1589299500000|2020-05-12 16:05:00|697.31|695.81|696.85|695.35|697.31|695.81|696.85|695.35|0
1589299800000|2020-05-12 16:10:00|696.84|695.34|696.82|695.32|696.84|695.34|696.37|694.87|0
1589300100000|2020-05-12 16:15:00|696.83|695.33|696.85|695.35|696.85|695.35|696.16|694.66|0
1589300400000|2020-05-12 16:20:00|696.84|695.34|696.85|695.35|697.07|695.57|696.6|695.1|0
1589300700000|2020-05-12 16:25:00|696.84|695.34|696.69|695.19|697.1|695.6|696.69|695.19|0
1589301000000|2020-05-12 16:30:00|696.68|695.18|696.66|695.16|697.12|695.62|696.24|694.74|0
1589301300000|2020-05-12 16:35:00|696.65|695.15|696.71|695.21|696.72|695.22|696.43|694.93|0
1589301600000|2020-05-12 16:40:00|696.7|695.2|696.27|694.77|696.71|695.21|696.04|694.54|0
1589301900000|2020-05-12 16:45:00|696.26|694.76|696.08|694.58|696.48|694.98|696.06|694.56|0
1589302200000|2020-05-12 16:50:00|696.07|694.57|696.25|694.75|696.26|694.76|695.84|694.34|0
1589302500000|2020-05-12 16:55:00|696.26|694.76|696.5|695|696.93|695.43|696.25|694.75|0
1589302800000|2020-05-12 17:00:00|696.49|694.99|695.78|694.28|696.51|695.01|695.54|694.04|0
1589303100000|2020-05-12 17:05:00|695.77|694.27|695.99|694.49|696.22|694.72|695.77|694.27|0
1589303400000|2020-05-12 17:10:00|695.98|694.48|694.83|693.33|695.98|694.48|694.62|693.12|0
1589303700000|2020-05-12 17:15:00|694.84|693.34|694.34|692.84|695.07|693.57|694.13|692.63|0
1589304000000|2020-05-12 17:20:00|694.33|692.83|693.26|691.76|694.57|693.07|693.25|691.75|0
1589304300000|2020-05-12 17:25:00|693.25|691.75|693.39|691.89|693.53|692.03|693.02|691.52|0
1589304600000|2020-05-12 17:30:00|693.36|691.86|693.75|692.25|693.85|692.35|693.07|691.57|0
1589304900000|2020-05-12 17:35:00|693.74|692.24|693.96|692.46|694.19|692.69|693.5|692|0
1589305200000|2020-05-12 17:40:00|693.94|692.44|693.54|692.04|693.98|692.48|693.51|692.01|0
1589305500000|2020-05-12 17:45:00|693.53|692.03|693.98|692.48|694.2|692.7|693.53|692.03|0
1589305800000|2020-05-12 17:50:00|693.97|692.47|694.23|692.73|694.23|692.73|693.78|692.28|0
1589306100000|2020-05-12 17:55:00|694.22|692.72|694.26|692.76|694.26|692.76|694.02|692.52|0
1589306400000|2020-05-12 18:00:00|694.25|692.75|694.21|692.71|694.67|693.17|694|692.5|0
1589306700000|2020-05-12 18:05:00|694.2|692.7|693.77|692.27|694.23|692.73|693.56|692.06|0
1589307000000|2020-05-12 18:10:00|693.74|692.24|692.86|691.36|693.77|692.27|692.86|691.36|0
1589307300000|2020-05-12 18:15:00|692.85|691.35|692.43|690.93|693.09|691.59|691.98|690.48|0
1589307600000|2020-05-12 18:20:00|692.44|690.94|693.11|691.61|693.32|691.82|692.44|690.94|0
1589307900000|2020-05-12 18:25:00|693.1|691.6|693.11|691.61|693.33|691.83|692.88|691.38|0
1589308200000|2020-05-12 18:30:00|693.1|691.6|693.3|691.8|693.32|691.82|692.42|690.92|0
1589308500000|2020-05-12 18:35:00|693.26|691.76|693.56|692.06|693.78|692.28|692.64|691.14|0
1589308800000|2020-05-12 18:40:00|693.55|692.05|692.87|691.37|693.57|692.07|692.16|690.66|0
1589309100000|2020-05-12 18:45:00|692.88|691.38|692.88|691.38|693.31|691.81|692.44|690.94|0
1589309400000|2020-05-12 18:50:00|692.87|691.37|693.59|692.09|693.59|692.09|692.67|691.17|0
1589309700000|2020-05-12 18:55:00|693.57|692.07|693.36|691.86|693.61|692.11|693.15|691.65|0
1589310000000|2020-05-12 19:00:00|693.29|691.79|693.5|692|693.73|692.23|692.9|691.4|0
1589310300000|2020-05-12 19:05:00|693.51|692.01|693.52|692.02|693.75|692.25|693.28|691.78|0
1589310600000|2020-05-12 19:10:00|693.51|692.01|692.38|690.88|693.51|692.01|692.36|690.86|0
1589310900000|2020-05-12 19:15:00|692.37|690.87|691.91|690.41|692.83|691.33|691.9|690.4|0
1589311200000|2020-05-12 19:20:00|691.9|690.4|691.4|689.9|692.13|690.63|691.4|689.9|0
1589311500000|2020-05-12 19:25:00|691.41|689.91|691.42|689.92|691.68|690.18|691.4|689.9|0
1589311800000|2020-05-12 19:30:00|691.41|689.91|691.16|689.66|691.88|690.38|691.13|689.63|0
1589312100000|2020-05-12 19:35:00|691.17|689.67|690.48|688.98|691.18|689.68|690.21|688.71|0
1589312400000|2020-05-12 19:40:00|690.47|688.97|689.33|687.83|690.47|688.97|689.02|687.52|0
1589312700000|2020-05-12 19:45:00|689.32|687.82|689.23|687.73|689.99|688.49|688.87|687.37|0
1589313000000|2020-05-12 19:50:00|689.24|687.74|688.54|687.04|689.24|687.74|688.46|686.96|0
1589313300000|2020-05-12 19:55:00|688.55|687.05|686.83|685.33|689.02|687.52|686.82|685.32|0
1589313600000|2020-05-12 20:00:00|686.85|685.35|685.6|684.1|686.93|685.43|685.31|683.81|0
1589313900000|2020-05-12 20:05:00|685.58|684.08|686.1|684.6|686.19|684.69|685.26|683.76|0
1589314200000|2020-05-12 20:10:00|686.11|684.61|684.91|683.41|686.3|684.8|684.67|683.17|0
1589314500000|2020-05-12 20:15:00|684.9|683.4|684.84|683.34|685.04|683.54|684.79|683.29|0
1589314800000|2020-05-12 20:20:00|684.82|683.32|684.74|683.24|684.91|683.41|684.62|683.12|0
1589315100000|2020-05-12 20:25:00|684.71|683.21|684.68|683.18|684.79|683.29|684.62|683.12|0
1589315400000|2020-05-12 20:30:00|684.6|683.1|684.16|682.66|685.29|683.79|682.99|681.49|0
1589315700000|2020-05-12 20:35:00|684.17|682.67|683.9|682.4|684.21|682.71|683.37|681.87|0
1589316000000|2020-05-12 20:40:00|683.89|682.39|682.86|681.36|683.89|682.39|682.86|681.36|0
1589316300000|2020-05-12 20:45:00|682.85|681.35|683.43|681.93|683.76|682.26|682.73|681.23|0
1589316600000|2020-05-12 20:50:00|683.44|681.94|682.91|681.41|683.57|682.07|682.71|681.21|0
1589316900000|2020-05-12 20:55:00|682.95|681.45|682.83|681.33|683.35|681.85|682.56|681.06|0
1589317200000|2020-05-12 21:00:00|682.84|681.34|682.61|681.11|682.97|681.47|682.59|681.09|0
1589317500000|2020-05-12 21:05:00|682.63|681.13|682.41|680.91|682.63|681.13|682.39|680.89|0
1589317800000|2020-05-12 21:10:00|682.43|680.93|682.34|680.84|682.5|681|682.3|680.8|0
1589318100000|2020-05-12 21:15:00|682.35|680.85|682.46|680.96|682.46|680.96|682.26|680.76|0
1589318400000|2020-05-12 21:20:00|682.43|680.93|682.57|681.07|682.57|681.07|682.25|680.75|0
1589318700000|2020-05-12 21:25:00|682.55|681.05|682.7|681.2|682.7|681.2|682.52|681.02|0
1589319000000|2020-05-12 21:30:00|682.68|681.18|683.59|682.09|683.6|682.1|682.68|681.18|0
1589319300000|2020-05-12 21:35:00|683.57|682.07|683.46|681.96|683.71|682.21|683.46|681.96|0
1589319600000|2020-05-12 21:40:00|683.41|681.91|683.13|681.63|683.48|681.98|683.12|681.62|0
1589319900000|2020-05-12 21:45:00|683.17|681.67|683.28|681.78|683.28|681.78|683.12|681.62|0
1589320200000|2020-05-12 21:50:00|683.32|681.82|683.48|681.98|683.62|682.12|683.32|681.82|0
1589320500000|2020-05-12 21:55:00|683.5|682|683.26|681.76|683.55|682.05|683.26|681.76|0
1589320800000|2020-05-12 22:00:00|683.27|681.77|682.65|681.15|683.43|681.93|681.85|680.35|0
1589321100000|2020-05-12 22:05:00|682.66|681.16|684.33|682.83|684.71|683.21|682.54|681.04|0
1589321400000|2020-05-12 22:10:00|684.29|682.79|684.91|683.41|684.91|683.41|683.98|682.48|0
1589321700000|2020-05-12 22:15:00|684.89|683.39|684.47|682.97|684.91|683.41|684.33|682.83|0
1589322000000|2020-05-12 22:20:00|684.48|682.98|684.42|682.92|684.87|683.37|684.33|682.83|0
1589322300000|2020-05-12 22:25:00|684.44|682.94|683.92|682.42|684.78|683.28|683.92|682.42|0
1589322600000|2020-05-12 22:30:00|683.93|682.43|683.76|682.26|684.16|682.66|683.37|681.87|0
1589322900000|2020-05-12 22:35:00|683.75|682.25|683.56|682.06|684.16|682.66|683.52|682.02|0
1589323200000|2020-05-12 22:40:00|683.52|682.02|684.41|682.91|684.45|682.95|683.47|681.97|0
1589323500000|2020-05-12 22:45:00|684.45|682.95|683.72|682.22|684.65|683.15|683.61|682.11|0
1589323800000|2020-05-12 22:50:00|683.71|682.21|684.01|682.51|684.07|682.57|683.67|682.17|0
1589324100000|2020-05-12 22:55:00|684.03|682.53|683.81|682.31|684.21|682.71|683.81|682.31|0
1589324400000|2020-05-12 23:00:00|683.82|682.32|684.12|682.62|684.12|682.62|683.43|681.93|0
1589324700000|2020-05-12 23:05:00|684.11|682.61|684.09|682.59|684.48|682.98|683.78|682.28|0
1589325000000|2020-05-12 23:10:00|684.08|682.58|684.04|682.54|684.24|682.74|683.78|682.28|0
1589325300000|2020-05-12 23:15:00|684.05|682.55|684.18|682.68|684.42|682.92|684|682.5|0
1589325600000|2020-05-12 23:20:00|684.19|682.69|683.84|682.34|684.38|682.88|683.84|682.34|0
1589325900000|2020-05-12 23:25:00|683.85|682.35|684.04|682.54|684.04|682.54|683.64|682.14|0
1589326200000|2020-05-12 23:30:00|684.07|682.57|683.64|682.14|684.33|682.83|683.64|682.14|0
1589326500000|2020-05-12 23:35:00|683.62|682.12|681.83|680.33|683.62|682.12|681.43|679.93|0
1589326800000|2020-05-12 23:40:00|681.84|680.34|681.15|679.65|682.23|680.73|680.95|679.45|0
1589327100000|2020-05-12 23:45:00|681.16|679.66|681.12|679.62|681.39|679.89|680.7|679.2|0
1589327400000|2020-05-12 23:50:00|681.13|679.63|681.09|679.59|681.63|680.13|681|679.5|0
1589327700000|2020-05-12 23:55:00|681.1|679.6|681.25|679.75|681.34|679.84|680.8|679.3|0
1589328000000|2020-05-13 00:00:00|681.26|679.76|682.1|680.6|682.13|680.63|681.14|679.64|0
1589328300000|2020-05-13 00:05:00|682.13|680.63|681.65|680.15|682.33|680.83|681.54|680.04|0
1589328600000|2020-05-13 00:10:00|681.64|680.14|681.46|679.96|681.66|680.16|680.81|679.31|0
1589328900000|2020-05-13 00:15:00|681.47|679.97|682.91|681.41|682.92|681.42|681.47|679.97|0
1589329200000|2020-05-13 00:20:00|682.92|681.42|682.95|681.45|683.59|682.09|682.9|681.4|0
1589329500000|2020-05-13 00:25:00|682.93|681.43|683.56|682.06|683.57|682.07|682.51|681.01|0
1589329800000|2020-05-13 00:30:00|683.57|682.07|683.82|682.32|684.44|682.94|683.37|681.87|0
1589330100000|2020-05-13 00:35:00|683.83|682.33|683.39|681.89|683.93|682.43|683.14|681.64|0
1589330400000|2020-05-13 00:40:00|683.45|681.95|684.47|682.97|684.48|682.98|683.39|681.89|0
1589330700000|2020-05-13 00:45:00|684.46|682.96|685.09|683.59|685.11|683.61|684.05|682.55|0
1589331000000|2020-05-13 00:50:00|685.1|683.6|683.65|682.15|685.1|683.6|683.43|681.93|0
1589331300000|2020-05-13 00:55:00|683.64|682.14|684.07|682.57|684.07|682.57|683.41|681.91|0
1589331600000|2020-05-13 01:00:00|684.27|682.77|684.72|683.22|685.13|683.63|684.27|682.77|0
1589331900000|2020-05-13 01:05:00|684.71|683.21|683.63|682.13|684.73|683.23|683.42|681.92|0
1589332200000|2020-05-13 01:10:00|683.62|682.12|683.63|682.13|683.63|682.13|682.98|681.48|0
1589332500000|2020-05-13 01:15:00|683.62|682.12|682.82|681.32|683.63|682.13|682.75|681.25|0
1589332800000|2020-05-13 01:20:00|682.96|681.46|683.18|681.68|683.4|681.9|682.75|681.25|0
1589333100000|2020-05-13 01:25:00|683.17|681.67|684.04|682.54|684.27|682.77|683.17|681.67|0
1589333400000|2020-05-13 01:30:00|684.05|682.55|683.34|681.84|684.05|682.55|682.71|681.21|0
1589333700000|2020-05-13 01:35:00|683.33|681.83|683.58|682.08|683.8|682.3|682.91|681.41|0
1589334000000|2020-05-13 01:40:00|683.59|682.09|682.77|681.27|683.78|682.28|682.75|681.25|0
1589334300000|2020-05-13 01:45:00|682.76|681.26|682.56|681.06|683.01|681.51|682.56|681.06|0
1589334600000|2020-05-13 01:50:00|682.57|681.07|683.48|681.98|683.69|682.19|682.56|681.06|0
1589334900000|2020-05-13 01:55:00|683.51|682.01|683.9|682.4|684.11|682.61|683.48|681.98|0
1589335200000|2020-05-13 02:00:00|683.87|682.37|684.37|682.87|684.38|682.88|683.69|682.19|0
1589335500000|2020-05-13 02:05:00|684.36|682.86|684.39|682.89|684.59|683.09|684.17|682.67|0
1589335800000|2020-05-13 02:10:00|684.4|682.9|684.59|683.09|684.6|683.1|684.17|682.67|0
1589336100000|2020-05-13 02:15:00|684.66|683.16|684.69|683.19|684.83|683.33|684.55|683.05|0
1589336400000|2020-05-13 02:20:00|684.66|683.16|684.59|683.09|684.79|683.29|684.37|682.87|0
1589336700000|2020-05-13 02:25:00|684.63|683.13|685.01|683.51|685.43|683.93|684.59|683.09|0
1589337000000|2020-05-13 02:30:00|685|683.5|685.88|684.38|686.08|684.58|684.78|683.28|0
1589337300000|2020-05-13 02:35:00|685.87|684.37|686.46|684.96|686.46|684.96|685.85|684.35|0
1589337600000|2020-05-13 02:40:00|686.47|684.97|686.91|685.41|687.11|685.61|686.46|684.96|0
1589337900000|2020-05-13 02:45:00|686.94|685.44|686.27|684.77|687.01|685.51|686.27|684.77|0
1589338200000|2020-05-13 02:50:00|686.28|684.78|686.49|684.99|686.7|685.2|686.27|684.77|0
1589338500000|2020-05-13 02:55:00|686.48|684.98|686.44|684.94|686.64|685.14|686.23|684.73|0
1589338800000|2020-05-13 03:00:00|686.43|684.93|687.07|685.57|687.07|685.57|686.21|684.71|0
1589339100000|2020-05-13 03:05:00|687.01|685.51|687.09|685.59|687.31|685.81|686.86|685.36|0
1589339400000|2020-05-13 03:10:00|687.08|685.58|686.45|684.95|687.09|685.59|686.25|684.75|0
1589339700000|2020-05-13 03:15:00|686.46|684.96|686.65|685.15|686.68|685.18|686.44|684.94|0
1589340000000|2020-05-13 03:20:00|686.45|684.95|686.68|685.18|686.68|685.18|686.22|684.72|0
1589340300000|2020-05-13 03:25:00|686.71|685.21|686.9|685.4|686.9|685.4|686.71|685.21|0
1589340600000|2020-05-13 03:30:00|686.89|685.39|686.91|685.41|687.14|685.64|686.7|685.2|0
1589340900000|2020-05-13 03:35:00|686.9|685.4|687.15|685.65|687.15|685.65|686.9|685.4|0
1589341200000|2020-05-13 03:40:00|687.21|685.71|687.56|686.06|687.77|686.27|687.14|685.64|0
1589341500000|2020-05-13 03:45:00|687.57|686.07|687.77|686.27|687.98|686.48|687.57|686.07|0
1589341800000|2020-05-13 03:50:00|687.78|686.28|687.78|686.28|687.99|686.49|687.77|686.27|0
1589342100000|2020-05-13 03:55:00|687.77|686.27|687.79|686.29|687.99|686.49|687.56|686.06|0
1589342400000|2020-05-13 04:00:00|687.82|686.32|687.57|686.07|687.99|686.49|687.56|686.06|0
1589342700000|2020-05-13 04:05:00|687.58|686.08|687.12|685.62|687.68|686.18|687.12|685.62|0
1589343000000|2020-05-13 04:10:00|687.13|685.63|687.34|685.84|687.35|685.85|687.12|685.62|0
1589343300000|2020-05-13 04:15:00|687.35|685.85|687.34|685.84|687.35|685.85|687.33|685.83|0
1589343600000|2020-05-13 04:20:00|687.33|685.83|687.79|686.29|687.79|686.29|687.33|685.83|0
1589343900000|2020-05-13 04:25:00|687.78|686.28|687.81|686.31|687.82|686.32|687.59|686.09|0
1589344200000|2020-05-13 04:30:00|687.82|686.32|688.02|686.52|688.26|686.76|687.82|686.32|0
1589344500000|2020-05-13 04:35:00|688.03|686.53|688.22|686.72|688.23|686.73|687.99|686.49|0
1589344800000|2020-05-13 04:40:00|688.23|686.73|688.25|686.75|688.65|687.15|688.21|686.71|0
1589345100000|2020-05-13 04:45:00|688.24|686.74|688.48|686.98|688.69|687.19|688.24|686.74|0
1589345400000|2020-05-13 04:50:00|688.47|686.97|688.67|687.17|688.69|687.19|688.26|686.76|0
1589345700000|2020-05-13 04:55:00|688.68|687.18|688.88|687.38|688.89|687.39|688.48|686.98|0
1589346000000|2020-05-13 05:00:00|688.89|687.39|688.27|686.77|689.11|687.61|688.26|686.76|0
1589346300000|2020-05-13 05:05:00|688.33|686.83|688.27|686.77|688.69|687.19|688.27|686.77|0
1589346600000|2020-05-13 05:10:00|688.28|686.78|688.47|686.97|688.48|686.98|687.85|686.35|0
1589346900000|2020-05-13 05:15:00|688.46|686.96|687.84|686.34|688.47|686.97|687.84|686.34|0
1589347200000|2020-05-13 05:20:00|687.85|686.35|688.06|686.56|688.06|686.56|687.85|686.35|0
1589347500000|2020-05-13 05:25:00|688.12|686.62|687.85|686.35|688.26|686.76|687.62|686.12|0
1589347800000|2020-05-13 05:30:00|687.84|686.34|688.49|686.99|688.72|687.22|687.83|686.33|0
1589348100000|2020-05-13 05:35:00|688.5|687|688.67|687.17|688.98|687.48|688.25|686.75|0
1589348400000|2020-05-13 05:40:00|688.68|687.18|688.68|687.18|689.09|687.59|688.67|687.17|0
1589348700000|2020-05-13 05:45:00|688.69|687.19|688.41|686.91|688.89|687.39|688.41|686.91|0
1589349000000|2020-05-13 05:50:00|688.4|686.9|686.02|684.52|688.42|686.92|685.78|684.28|0
1589349300000|2020-05-13 05:55:00|686.01|684.51|687.36|685.86|687.54|686.04|686|684.5|0
1589349600000|2020-05-13 06:00:00|687.42|685.92|688.2|686.7|688.62|687.12|687.09|685.59|0
1589349900000|2020-05-13 06:05:00|688.19|686.69|688.01|686.51|688.2|686.7|687.36|685.86|0
1589350200000|2020-05-13 06:10:00|688.02|686.52|688.96|687.46|689.17|687.67|688.01|686.51|0
1589350500000|2020-05-13 06:15:00|688.93|687.43|689.2|687.7|689.2|687.7|688.74|687.24|0
1589350800000|2020-05-13 06:20:00|689.21|687.71|688.76|687.26|689.21|687.71|688.54|687.04|0
1589351100000|2020-05-13 06:25:00|688.73|687.23|688.98|687.48|688.99|687.49|688.56|687.06|0
1589351400000|2020-05-13 06:30:00|688.92|687.42|689.19|687.69|689.39|687.89|688.77|687.27|0
1589351700000|2020-05-13 06:35:00|689.18|687.68|689.61|688.11|689.62|688.12|688.97|687.47|0
1589352000000|2020-05-13 06:40:00|689.55|688.05|689.21|687.71|689.62|688.12|689.19|687.69|0
1589352300000|2020-05-13 06:45:00|689.25|687.75|688.27|686.77|689.42|687.92|688.27|686.77|0
1589352600000|2020-05-13 06:50:00|688.3|686.8|688.41|686.91|688.91|687.41|688.06|686.56|0
1589352900000|2020-05-13 06:55:00|688.42|686.92|689.63|688.13|689.83|688.33|688.41|686.91|0
1589353200000|2020-05-13 07:00:00|689.64|688.14|689.24|687.54|689.94|688.15|688.24|686.24|110
1589353500000|2020-05-13 07:05:00|689.14|686.64|690.34|688.84|690.54|688.84|687.44|685.64|114
1589353800000|2020-05-13 07:10:00|690.44|688.74|689.94|688.34|690.44|689.64|688.24|687.24|49
1589354100000|2020-05-13 07:15:00|689.84|688.44|688.84|687.34|689.94|688.44|688.14|686.64|16
1589354400000|2020-05-13 07:20:00|688.74|687.24|689.04|687.44|689.54|688.14|688.44|686.84|7
1589354700000|2020-05-13 07:25:00|688.94|687.54|687.24|685.84|689.24|687.74|687.14|685.64|19
1589355000000|2020-05-13 07:30:00|687.14|685.74|685.34|683.94|687.14|685.84|685.24|683.74|80
1589355300000|2020-05-13 07:35:00|685.24|683.84|685.64|684.54|686.14|684.94|684.94|683.44|1249
1589355600000|2020-05-13 07:40:00|685.66|684.56|686.86|685.46|686.86|685.56|685.36|684.46|16
1589355900000|2020-05-13 07:45:00|686.96|685.56|687.16|685.76|687.36|685.96|686.56|685.26|32
1589356200000|2020-05-13 07:50:00|687.26|685.86|687.06|685.66|689.56|686.96|686.96|685.56|104
1589356500000|2020-05-13 07:55:00|686.96|685.86|685.36|684.46|687.16|685.86|685.36|684.46|51
1589356800000|2020-05-13 08:00:00|685.46|683.96|683.86|682.56|685.56|683.96|683.86|682.56|227
1589357100000|2020-05-13 08:05:00|683.96|682.46|684.26|682.96|684.56|683.26|683.66|682.36|26
1589357400000|2020-05-13 08:10:00|684.16|682.86|685.96|684.66|686.06|684.76|684.06|682.76|56
1589357700000|2020-05-13 08:15:00|686.06|684.76|686.56|682.06|686.56|684.76|684.26|682.06|82
1589358000000|2020-05-13 08:20:00|686.46|681.96|683.76|682.46|686.56|683.26|683.76|681.66|26
1589358300000|2020-05-13 08:25:00|683.66|682.56|684.76|683.46|684.76|683.46|683.66|682.46|21
1589358600000|2020-05-13 08:30:00|684.86|683.56|685.06|683.76|687.06|684.16|684.26|683.46|66
1589358900000|2020-05-13 08:35:00|685.16|683.66|687.06|683.46|687.16|684.26|684.96|683.46|42
1589359200000|2020-05-13 08:40:00|686.96|683.66|685.16|683.86|687.06|684.46|684.56|683.46|43
1589359500000|2020-05-13 08:45:00|685.06|683.76|684.46|683.46|685.16|683.86|684.36|683.46|14
1589359800000|2020-05-13 08:50:00|684.56|683.56|684.36|683.46|685.16|683.76|684.06|683.46|21
1589360100000|2020-05-13 08:55:00|684.26|683.36|684.36|683.36|684.76|683.36|683.96|683.36|14
1589360400000|2020-05-13 09:00:00|684.26|682.76|683.86|682.66|684.36|682.76|683.86|682.56|10
1589360700000|2020-05-13 09:05:00|683.96|682.76|685.16|683.86|685.16|683.86|683.66|682.36|2
1589361000000|2020-05-13 09:10:00|685.26|683.76|684.56|683.26|685.46|684.16|684.46|683.26|7
1589361300000|2020-05-13 09:15:00|684.66|683.16|685.46|684.16|685.66|684.36|684.36|683.16|24
1589361600000|2020-05-13 09:20:00|685.36|684.06|685.26|683.96|685.76|684.46|685.16|683.86|151
1589361900000|2020-05-13 09:25:00|685.36|684.06|685.36|684.06|685.76|684.46|685.36|684.06|21
1589362200000|2020-05-13 09:30:00|685.46|684.16|685.56|684.16|685.76|684.46|685.06|683.76|10
1589362500000|2020-05-13 09:35:00|685.76|684.26|687.06|685.66|687.06|685.76|685.76|684.16|27
1589362800000|2020-05-13 09:40:00|686.96|685.76|686.56|685.46|686.96|685.76|686.16|685.46|0
1589363100000|2020-05-13 09:45:00|686.46||686.66||686.76||686.06||32
1589363400000|2020-05-13 09:50:00|686.76|685.56|687.56|686.26|687.66|686.76|686.76|685.56|4740
1589363700000|2020-05-13 09:55:00|687.46|686.36|687.06|685.66|688.06|686.76|686.96|685.66|8
1589364000000|2020-05-13 10:00:00|687.16|685.76|688.26|686.86|688.36|687.06|687.06|685.76|0
1589364300000|2020-05-13 10:05:00|688.16|686.76|687.66|686.36|688.16|686.76|687.26|685.96|0
1589364600000|2020-05-13 10:10:00|687.56|686.26|687.46|686.16|687.76|686.56|687.26|686.06|647
1589364900000|2020-05-13 10:15:00|687.56|686.26|687.06|685.76|687.56|686.26|686.96|685.76|0
1589365200000|2020-05-13 10:20:00|686.96|685.86|687.16|685.96|687.46|686.16|686.76|685.56|2
1589365500000|2020-05-13 10:25:00|687.26|685.86|687.76|686.36|687.96|686.76|687.06|685.86|18
1589365800000|2020-05-13 10:30:00|687.66|686.46|688.96|685.56|689.56|686.46|687.36|685.56|2
1589366100000|2020-05-13 10:35:00|689.06|685.66|687.16|685.86|689.36|685.86|687.16|685.66|3
1589366400000|2020-05-13 10:40:00|687.06|685.76|686.66|685.56|687.06|685.76|686.46|685.56|5
1589366700000|2020-05-13 10:45:00|686.56|685.46|686.16|684.96|686.56|685.46|685.96|684.96|1507
1589367000000|2020-05-13 10:50:00|686.06|684.86|685.96|684.66|686.46|685.16|685.86|684.66|10
1589367300000|2020-05-13 10:55:00|686.06|684.76|686.46|685.26|686.56|685.26|685.96|684.76|240
1589367600000|2020-05-13 11:00:00|686.56|685.36|686.76|685.56|687.06|685.76|686.36|685.16|13
1589367900000|2020-05-13 11:05:00|686.66|685.46|686.46|685.26|686.86|685.56|686.36|685.16|0
1589368200000|2020-05-13 11:10:00|686.56|685.16|686.76|685.46|686.76|685.56|686.46|685.16|0
1589368500000|2020-05-13 11:15:00|686.66|685.56|686.86|685.96|686.96|685.96|686.66|685.36|2
1589368800000|2020-05-13 11:20:00|686.96|685.66|686.46|685.16|686.96|685.76|686.46|685.16|1
1589369100000|2020-05-13 11:25:00|686.56|685.26|687.16|685.86|687.36|686.16|686.56|685.26|21
1589369400000|2020-05-13 11:30:00|687.26|685.96|689.96|685.46|689.96|686.56|687.16|685.26|4
1589369700000|2020-05-13 11:35:00|690.06|685.56|687.86|686.76|690.06|686.76|687.26|685.36|159
1589370000000|2020-05-13 11:40:00|687.82|686.72|688.02|686.72|688.02|687.22|687.32|686.72|60
1589370300000|2020-05-13 11:45:00|687.92|686.82|688.82|687.62|688.82|687.62|687.82|686.82|35
1589370600000|2020-05-13 11:50:00|688.92|687.52|689.02|688.32|689.72|688.52|688.72|687.52|52
1589370900000|2020-05-13 11:55:00|691.62|687.12|689.52|688.32|691.92|688.72|689.42|687.12|15
1589371200000|2020-05-13 12:00:00|689.62|688.42|689.52|688.32|690.52|689.72|689.52|688.32|100
1589371500000|2020-05-13 12:05:00|689.62|688.52|689.22|688.52|689.62|688.52|689.12|688.52|202
1589371800000|2020-05-13 12:10:00|689.12|687.92|689.52|688.42|689.52|688.42|688.92|687.92|12
1589372100000|2020-05-13 12:15:00|689.62|688.32|689.92|688.82|689.92|688.82|689.52|688.32|0
1589372400000|2020-05-13 12:20:00|690.02|688.72|689.92|688.82|690.12|689.02|689.92|688.72|0
1589372700000|2020-05-13 12:25:00|689.82|688.72|689.52|688.72|690.12|689.02|689.52|688.52|32
1589373000000|2020-05-13 12:30:00|689.42|688.62|689.42|688.32|690.02|688.82|689.42|688.32|34
1589373300000|2020-05-13 12:35:00|689.52|688.22|688.82|687.72|689.52|688.22|688.62|687.62|10
1589373600000|2020-05-13 12:40:00|688.92|687.62|689.02|687.92|689.42|688.22|688.82|687.62|0
1589373900000|2020-05-13 12:45:00|689.12|688.02|689.52|688.32|689.52|688.42|689.02|687.92|0
1589374200000|2020-05-13 12:50:00|689.62|688.42|690.22|688.92|690.22|689.02|689.62|688.42|0
1589374500000|2020-05-13 12:55:00|690.12|689.02|690.22|689.02|690.62|689.52|690.12|688.92|505
1589374800000|2020-05-13 13:00:00|690.12|688.92|688.22|687.02|690.12|688.92|688.22|686.92|48
1589375100000|2020-05-13 13:05:00|688.32|687.12|686.62|685.32|688.62|687.42|686.62|685.32|113
1589375400000|2020-05-13 13:10:00|686.52|685.22|687.62|686.32|687.72|686.52|686.22|685.12|11
1589375700000|2020-05-13 13:15:00|687.52|686.42|686.72|685.42|687.62|686.42|686.52|685.32|33
1589376000000|2020-05-13 13:20:00|686.62|685.52|687.22|685.92|687.22|685.92|686.62|685.22|20
1589376300000|2020-05-13 13:25:00|687.12|686.02|687.52|686.32|687.52|686.32|687.02|685.82|6
1589376600000|2020-05-13 13:30:00|687.62|686.42|686.62|685.12|687.72|686.52|685.72|685.12|309
1589376900000|2020-05-13 13:35:00|685.42|684.32|684.82|683.62|685.52|684.32|684.42|683.52|106
1589377200000|2020-05-13 13:40:00|684.92|683.52|685.22|684.02|685.42|684.22|684.42|683.52|77
1589377500000|2020-05-13 13:45:00|685.12|683.92|685.72|684.52|686.22|685.02|684.92|683.62|270
1589377800000|2020-05-13 13:50:00|685.62|684.42|686.12|684.82|686.22|684.92|685.22|684.02|73
1589378100000|2020-05-13 13:55:00|686.02|684.72|686.02|684.62|686.42|685.12|685.12|683.92|260
1589378400000|2020-05-13 14:00:00|685.92|684.52|686.22|685.02|686.52|685.32|685.42|684.22|354
1589378700000|2020-05-13 14:05:00|686.32|685.12|686.62|685.62|687.12|685.92|686.32|685.12|36
1589379000000|2020-05-13 14:10:00|686.65|685.65|686.75|685.65|687.35|686.25|686.25|685.15|825
1589379300000|2020-05-13 14:15:00|686.85|685.75|685.35|683.85|688.05|686.35|685.35|683.25|682
1589379600000|2020-05-13 14:20:00|685.34|683.84|684.65|683.15|685.76|684.26|684.42|682.92|0
1589379900000|2020-05-13 14:25:00|684.64|683.14|686.53|685.03|686.75|685.25|684.42|682.92|0
1589380200000|2020-05-13 14:30:00|686.54|685.04|687.07|685.57|687.95|686.45|686.3|684.8|0
1589380500000|2020-05-13 14:35:00|687.09|685.59|686.96|685.46|687.51|686.01|686.16|684.66|0
1589380800000|2020-05-13 14:40:00|686.98|685.48|686.11|684.61|687.43|685.93|685.9|684.4|0
1589381100000|2020-05-13 14:45:00|686.1|684.6|685.61|684.11|686.24|684.74|685.6|684.1|0
1589381400000|2020-05-13 14:50:00|685.6|684.1|685.59|684.09|686.47|684.97|685.14|683.64|0
1589381700000|2020-05-13 14:55:00|685.58|684.08|684.34|682.84|685.58|684.08|684.29|682.79|0
1589382000000|2020-05-13 15:00:00|684.35|682.85|684.78|683.28|684.78|683.28|683.9|682.4|0
1589382300000|2020-05-13 15:05:00|684.77|683.27|684.34|682.84|685.43|683.93|683.86|682.36|0
1589382600000|2020-05-13 15:10:00|684.4|682.9|685.66|684.16|685.66|684.16|684.4|682.9|0
1589382900000|2020-05-13 15:15:00|685.65|684.15|683.44|681.94|686.09|684.59|683.43|681.93|0
1589383200000|2020-05-13 15:20:00|683.43|681.93|681.08|679.58|683.44|681.94|680.88|679.38|0
1589383500000|2020-05-13 15:25:00|681.07|679.57|681.58|680.08|681.58|680.08|680.21|678.71|0
1589383800000|2020-05-13 15:30:00|681.47|679.97|681.61|680.11|682.34|680.84|680.57|679.07|0
1589384100000|2020-05-13 15:35:00|681.55|680.05|681.08|679.58|682|680.5|680.17|678.67|0
1589384400000|2020-05-13 15:40:00|681.07|679.57|679.51|678.01|681.11|679.61|679.28|677.78|0
1589384700000|2020-05-13 15:45:00|679.45|677.95|677.55|676.05|679.53|678.03|677.35|675.85|0
1589385000000|2020-05-13 15:50:00|677.48|675.98|677.44|675.94|678.64|677.14|677.31|675.81|0
1589385300000|2020-05-13 15:55:00|677.42|675.92|677.76|676.26|677.96|676.46|676.18|674.68|0
1589385600000|2020-05-13 16:00:00|677.83|676.33|676.93|675.43|678.45|676.95|676.73|675.23|0
1589385900000|2020-05-13 16:05:00|676.94|675.44|675.61|674.11|677.42|675.92|675.61|674.11|0
1589386200000|2020-05-13 16:10:00|675.62|674.12|675.39|673.89|676.32|674.82|675.15|673.65|0
1589386500000|2020-05-13 16:15:00|675.38|673.88|674.61|673.11|676.02|674.52|674.2|672.7|0
1589386800000|2020-05-13 16:20:00|674.6|673.1|675.99|674.49|676.65|675.15|674.6|673.1|0
1589387100000|2020-05-13 16:25:00|675.98|674.48|676.77|675.27|676.78|675.28|675.52|674.02|0
1589387400000|2020-05-13 16:30:00|676.78|675.28|677.02|675.52|677.25|675.75|675.87|674.37|0
1589387700000|2020-05-13 16:35:00|677.05|675.55|677.45|675.95|677.66|676.16|676.31|674.81|0
1589388000000|2020-05-13 16:40:00|677.42|675.92|676.34|674.84|677.42|675.92|676.12|674.62|0
1589388300000|2020-05-13 16:45:00|676.35|674.85|677.53|676.03|677.57|676.07|676.15|674.65|0
1589388600000|2020-05-13 16:50:00|677.54|676.04|677.53|676.03|677.77|676.27|676.88|675.38|0
1589388900000|2020-05-13 16:55:00|677.54|676.04|677.52|676.02|677.97|676.47|677.05|675.55|0
1589389200000|2020-05-13 17:00:00|677.51|676.01|676.11|674.61|677.75|676.25|676.11|674.61|0
1589389500000|2020-05-13 17:05:00|676.12|674.62|675.65|674.15|676.36|674.86|675.2|673.7|0
1589389800000|2020-05-13 17:10:00|675.64|674.14|677.36|675.86|677.68|676.18|675.64|674.14|0
1589390100000|2020-05-13 17:15:00|677.39|675.89|677.97|676.47|678.4|676.9|676.77|675.27|0
1589390400000|2020-05-13 17:20:00|677.96|676.46|677|675.5|677.97|676.47|676.81|675.31|0
1589390700000|2020-05-13 17:25:00|676.99|675.49|677.44|675.94|677.68|676.18|676.34|674.84|0
1589391000000|2020-05-13 17:30:00|677.43|675.93|676.95|675.45|677.66|676.16|676.72|675.22|0
1589391300000|2020-05-13 17:35:00|676.94|675.44|677.45|675.95|677.45|675.95|676.52|675.02|0
1589391600000|2020-05-13 17:40:00|677.47|675.97|677.38|675.88|677.7|676.2|676.72|675.22|0
1589391900000|2020-05-13 17:45:00|677.39|675.89|677.41|675.91|677.86|676.36|676.93|675.43|0
1589392200000|2020-05-13 17:50:00|677.42|675.92|676.64|675.14|677.62|676.12|676.63|675.13|0
1589392500000|2020-05-13 17:55:00|676.65|675.15|676.87|675.37|676.9|675.4|676.63|675.13|0
1589392800000|2020-05-13 18:00:00|676.86|675.36|675.52|674.02|676.86|675.36|675.52|674.02|0
1589393100000|2020-05-13 18:05:00|675.53|674.03|676.71|675.21|676.72|675.22|675.53|674.03|0
1589393400000|2020-05-13 18:10:00|676.7|675.2|676.97|675.47|677.85|676.35|676.06|674.56|0
1589393700000|2020-05-13 18:15:00|676.98|675.48|677.4|675.9|678.12|676.62|676.94|675.44|0
1589394000000|2020-05-13 18:20:00|677.41|675.91|677.13|675.63|678.09|676.59|677.1|675.6|0
1589394300000|2020-05-13 18:25:00|677.11|675.61|676.85|675.35|677.58|676.08|676.68|675.18|0
1589394600000|2020-05-13 18:30:00|676.84|675.34|676.59|675.09|677.3|675.8|676.59|675.09|0
1589394900000|2020-05-13 18:35:00|676.6|675.1|676.81|675.31|677.3|675.8|676.16|674.66|0
1589395200000|2020-05-13 18:40:00|676.8|675.3|676.08|674.58|676.83|675.33|675.88|674.38|0
1589395500000|2020-05-13 18:45:00|676.09|674.59|676.37|674.87|676.82|675.32|675.86|674.36|0
1589395800000|2020-05-13 18:50:00|676.36|674.86|676.12|674.62|676.59|675.09|675.89|674.39|0
1589396100000|2020-05-13 18:55:00|676.11|674.61|675.19|673.69|676.35|674.85|675.19|673.69|0
1589396400000|2020-05-13 19:00:00|675.2|673.7|677.35|675.85|677.58|676.08|675.2|673.7|0
1589396700000|2020-05-13 19:05:00|677.34|675.84|676.34|674.84|677.35|675.85|675.88|674.38|0
1589397000000|2020-05-13 19:10:00|676.35|674.85|676.1|674.6|677.04|675.54|675.66|674.16|0
1589397300000|2020-05-13 19:15:00|676.09|674.59|676.54|675.04|676.54|675.04|675.63|674.13|0
1589397600000|2020-05-13 19:20:00|676.53|675.03|674.46|672.96|676.77|675.27|674.46|672.96|0
1589397900000|2020-05-13 19:25:00|674.48|672.98|675.62|674.12|675.88|674.38|674.21|672.71|0
1589398200000|2020-05-13 19:30:00|675.61|674.11|676.37|674.87|676.83|675.33|674.93|673.43|0
1589398500000|2020-05-13 19:35:00|676.36|674.86|676.73|675.23|677.28|675.78|676.27|674.77|0
1589398800000|2020-05-13 19:40:00|676.74|675.24|676.8|675.3|677.47|675.97|676.58|675.08|0
1589399100000|2020-05-13 19:45:00|676.79|675.29|677.93|676.43|678.18|676.68|676.29|674.79|0
1589399400000|2020-05-13 19:50:00|677.92|676.42|679.05|677.55|679.57|678.07|677.92|676.42|0
1589399700000|2020-05-13 19:55:00|679.04|677.54|679.35|677.85|679.83|678.33|678.39|676.89|0
1589400000000|2020-05-13 20:00:00|679.36|677.86|680.08|678.58|680.17|678.67|678.1|676.6|0
1589400300000|2020-05-13 20:05:00|680.12|678.62|678.74|677.24|680.12|678.62|678.68|677.18|0
1589400600000|2020-05-13 20:10:00|678.75|677.25|678.82|677.32|679.03|677.53|678.43|676.93|0
1589400900000|2020-05-13 20:15:00|678.87|677.37|678.93|677.43|679.05|677.55|678.75|677.25|0
1589401200000|2020-05-13 20:20:00|678.95|677.45|679.02|677.52|679.04|677.54|678.95|677.45|0
1589401500000|2020-05-13 20:25:00|679.04|677.54|679|677.5|679.05|677.55|678.96|677.46|0
1589401800000|2020-05-13 20:30:00|679.04|677.54|679.7|678.2|680.05|678.55|678.96|677.46|0
1589402100000|2020-05-13 20:35:00|679.69|678.19|679.74|678.24|679.85|678.35|679.54|678.04|0
1589402400000|2020-05-13 20:40:00|679.7|678.2|679.3|677.8|680.14|678.64|679.3|677.8|0
1589402700000|2020-05-13 20:45:00|679.31|677.81|679.54|678.04|679.54|678.04|679.1|677.6|0
1589403000000|2020-05-13 20:50:00|679.55|678.05|679.79|678.29|679.94|678.44|679.41|677.91|0
1589403300000|2020-05-13 20:55:00|679.8|678.3|679.96|678.46|680.05|678.55|679.75|678.25|0
1589403600000|2020-05-13 21:00:00|679.94|678.44|679.89|678.39|679.96|678.46|679.89|678.39|0
1589403900000|2020-05-13 21:05:00|679.91|678.41|679.89|678.39|679.91|678.41|679.83|678.33|0
1589404200000|2020-05-13 21:10:00|679.91|678.41|679.85|678.35|679.94|678.44|679.85|678.35|0
1589404500000|2020-05-13 21:15:00|679.83|678.33|679.76|678.26|679.83|678.33|679.74|678.24|0
1589404800000|2020-05-13 21:20:00|679.74|678.24|679.8|678.3|679.85|678.35|679.73|678.23|0
1589405100000|2020-05-13 21:25:00|679.78|678.28|680.03|678.53|680.03|678.53|679.78|678.28|0
1589405400000|2020-05-13 21:30:00|680.02|678.52|680.03|678.53|680.03|678.53|679.94|678.44|0
1589405700000|2020-05-13 21:35:00|680.22|678.72|680.31|678.81|680.31|678.81|680.18|678.68|0
1589406000000|2020-05-13 21:40:00|680.27|678.77|680.36|678.86|680.38|678.88|680.25|678.75|0
1589406300000|2020-05-13 21:45:00|680.38|678.88|680.34|678.84|680.42|678.92|680.33|678.83|0
1589406600000|2020-05-13 21:50:00|680.33|678.83|680.38|678.88|680.42|678.92|680.29|678.79|0
1589406900000|2020-05-13 21:55:00|680.34|678.84|680.45|678.95|680.45|678.95|680.25|678.75|0
1589407200000|2020-05-13 22:00:00|680.54|679.04|681.33|679.83|681.51|680.01|680.54|679.04|0
1589407500000|2020-05-13 22:05:00|681.31|679.81|680.71|679.21|681.53|680.03|680.67|679.17|0
1589407800000|2020-05-13 22:10:00|680.7|679.2|680.96|679.46|681.27|679.77|680.67|679.17|0
1589408100000|2020-05-13 22:15:00|680.98|679.48|681|679.5|681.16|679.66|680.82|679.32|0
1589408400000|2020-05-13 22:20:00|680.98|679.48|680.71|679.21|680.98|679.48|680.38|678.88|0
1589408700000|2020-05-13 22:25:00|680.53|679.03|680.04|678.54|680.53|679.03|679.84|678.34|0
1589409000000|2020-05-13 22:30:00|680.05|678.55|680.44|678.94|680.53|679.03|679.85|678.35|0
1589409300000|2020-05-13 22:35:00|680.46|678.96|680.53|679.03|680.53|679.03|680.28|678.78|0
1589409600000|2020-05-13 22:40:00|680.52|679.02|679.93|678.43|680.55|679.05|679.75|678.25|0
1589409900000|2020-05-13 22:45:00|679.94|678.44|679.93|678.43|680.24|678.74|679.84|678.34|0
1589410200000|2020-05-13 22:50:00|679.92|678.42|680.28|678.78|680.28|678.78|679.84|678.34|0
1589410500000|2020-05-13 22:55:00|680.29|678.79|680.88|679.38|680.97|679.47|680.28|678.78|0
1589410800000|2020-05-13 23:00:00|680.89|679.39|680.35|678.85|680.93|679.43|680.26|678.76|0
1589411100000|2020-05-13 23:05:00|680.34|678.84|680.99|679.49|681.1|679.6|680.19|678.69|0
1589411400000|2020-05-13 23:10:00|680.97|679.47|680.95|679.45|681.19|679.69|680.9|679.4|0
1589411700000|2020-05-13 23:15:00|680.93|679.43|681.15|679.65|681.19|679.69|680.75|679.25|0
1589412000000|2020-05-13 23:20:00|681.17|679.67|680.75|679.25|681.19|679.69|680.7|679.2|0
1589412300000|2020-05-13 23:25:00|680.76|679.26|680.9|679.4|681.02|679.52|680.55|679.05|0
1589412600000|2020-05-13 23:30:00|680.91|679.41|681.15|679.65|681.15|679.65|680.84|679.34|0
1589412900000|2020-05-13 23:35:00|681.17|679.67|681.24|679.74|681.39|679.89|681.17|679.67|0
1589413200000|2020-05-13 23:40:00|681.25|679.75|680.17|678.67|681.35|679.85|680.12|678.62|0
1589413500000|2020-05-13 23:45:00|680.18|678.68|679.88|678.38|680.41|678.91|679.83|678.33|0
1589413800000|2020-05-13 23:50:00|679.87|678.37|680.01|678.51|680.01|678.51|679.83|678.33|0
1589414100000|2020-05-13 23:55:00|680.02|678.52|679.61|678.11|680.37|678.87|679.32|677.82|0
1589414400000|2020-05-14 00:00:00|679.6|678.1|678.5|677|679.6|678.1|678.03|676.53|0
1589414700000|2020-05-14 00:05:00|678.52|677.02|678.74|677.24|679.12|677.62|678.19|676.69|0
1589415000000|2020-05-14 00:10:00|678.7|677.2|678.59|677.09|678.97|677.47|678.39|676.89|0
1589415300000|2020-05-14 00:15:00|678.58|677.08|679.28|677.78|679.7|678.2|678.11|676.61|0
1589415600000|2020-05-14 00:20:00|679.29|677.79|679.09|677.59|679.3|677.8|678.89|677.39|0
1589415900000|2020-05-14 00:25:00|679.03|677.53|677.54|676.04|679.03|677.53|677.54|676.04|0
1589416200000|2020-05-14 00:30:00|677.53|676.03|677.06|675.56|677.55|676.05|676.85|675.35|0
1589416500000|2020-05-14 00:35:00|677.07|675.57|677.08|675.58|677.32|675.82|676.62|675.12|0
1589416800000|2020-05-14 00:40:00|677.09|675.59|677.55|676.05|677.57|676.07|677.08|675.58|0
1589417100000|2020-05-14 00:45:00|677.56|676.06|678.21|676.71|678.43|676.93|677.32|675.82|0
1589417400000|2020-05-14 00:50:00|678.24|676.74|677.55|676.05|678.44|676.94|677.54|676.04|0
1589417700000|2020-05-14 00:55:00|677.54|676.04|678.46|676.96|678.46|676.96|677.31|675.81|0
1589418000000|2020-05-14 01:00:00|678.45|676.95|678.77|677.27|678.89|677.39|678.24|676.74|0
1589418300000|2020-05-14 01:05:00|678.81|677.31|679.11|677.61|679.14|677.64|678.45|676.95|0
1589418600000|2020-05-14 01:10:00|679.12|677.62|678.23|676.73|679.33|677.83|678.21|676.71|0
1589418900000|2020-05-14 01:15:00|678.24|676.74|679.11|677.61|679.24|677.74|678.23|676.73|0
1589419200000|2020-05-14 01:20:00|679.12|677.62|679.12|677.62|679.57|678.07|678.67|677.17|0
1589419500000|2020-05-14 01:25:00|679.13|677.63|679.13|677.63|679.34|677.84|678.91|677.41|0
1589419800000|2020-05-14 01:30:00|679.14|677.64|678.68|677.18|679.36|677.86|678.01|676.51|0
1589420100000|2020-05-14 01:35:00|678.69|677.19|676.98|675.48|678.69|677.19|676.91|675.41|0
1589420400000|2020-05-14 01:40:00|677.12|675.62|676.94|675.44|677.15|675.65|676.23|674.73|0
1589420700000|2020-05-14 01:45:00|676.93|675.43|677.15|675.65|677.25|675.75|676.47|674.97|0
1589421000000|2020-05-14 01:50:00|677.14|675.64|677.04|675.54|677.38|675.88|676.59|675.09|0
1589421300000|2020-05-14 01:55:00|677.03|675.53|676.94|675.44|677.17|675.67|676.59|675.09|0
1589421600000|2020-05-14 02:00:00|676.93|675.43|677.35|675.85|677.47|675.97|676.7|675.2|0
1589421900000|2020-05-14 02:05:00|677.34|675.84|675.99|674.49|677.35|675.85|675.77|674.27|0
1589422200000|2020-05-14 02:10:00|676|674.5|675.77|674.27|676|674.5|675.54|674.04|0
1589422500000|2020-05-14 02:15:00|675.76|674.26|675.52|674.02|675.98|674.48|675.28|673.78|0
1589422800000|2020-05-14 02:20:00|675.51|674.01|676.41|674.91|676.62|675.12|675.51|674.01|0
1589423100000|2020-05-14 02:25:00|676.4|674.9|676.39|674.89|676.84|675.34|676.19|674.69|0
1589423400000|2020-05-14 02:30:00|676.4|674.9|676.86|675.36|676.87|675.37|675.95|674.45|0
1589423700000|2020-05-14 02:35:00|676.87|675.37|676.44|674.94|676.87|675.37|676.43|674.93|0
1589424000000|2020-05-14 02:40:00|676.43|674.93|677.29|675.79|677.3|675.8|676.43|674.93|0
1589424300000|2020-05-14 02:45:00|677.3|675.8|676.86|675.36|677.5|676|676.85|675.35|0
1589424600000|2020-05-14 02:50:00|676.85|675.35|676.99|675.49|677.1|675.6|676.39|674.89|0
1589424900000|2020-05-14 02:55:00|676.96|675.46|678.23|676.73|678.24|676.74|676.87|675.37|0
1589425200000|2020-05-14 03:00:00|678.24|676.74|678.22|676.72|678.47|676.97|678.02|676.52|0
1589425500000|2020-05-14 03:05:00|678.23|676.73|678|676.5|678.46|676.96|677.78|676.28|0
1589425800000|2020-05-14 03:10:00|678.01|676.51|678.48|676.98|678.71|677.21|678.01|676.51|0
1589426100000|2020-05-14 03:15:00|678.47|676.97|678.25|676.75|678.48|676.98|678.23|676.73|0
1589426400000|2020-05-14 03:20:00|678.24|676.74|677.59|676.09|678.26|676.76|677.57|676.07|0
1589426700000|2020-05-14 03:25:00|677.63|676.13|678.48|676.98|678.69|677.19|677.58|676.08|0
1589427000000|2020-05-14 03:30:00|678.45|676.95|678.27|676.77|678.5|677|678.04|676.54|0
1589427300000|2020-05-14 03:35:00|678.26|676.76|677.84|676.34|678.26|676.76|677.62|676.12|0
1589427600000|2020-05-14 03:40:00|677.81|676.31|677.83|676.33|677.85|676.35|677.6|676.1|0
1589427900000|2020-05-14 03:45:00|677.8|676.3|677.05|675.55|677.83|676.33|676.95|675.45|0
1589428200000|2020-05-14 03:50:00|677.08|675.58|677.85|676.35|678.07|676.57|676.95|675.45|0
1589428500000|2020-05-14 03:55:00|677.86|676.36|677.85|676.35|678.07|676.57|677.63|676.13|0
1589428800000|2020-05-14 04:00:00|677.86|676.36|678.3|676.8|678.3|676.8|677.85|676.35|0
1589429100000|2020-05-14 04:05:00|678.29|676.79|678.76|677.26|679|677.5|678.29|676.79|0
1589429400000|2020-05-14 04:10:00|678.75|677.25|678.78|677.28|678.98|677.48|678.65|677.15|0
1589429700000|2020-05-14 04:15:00|678.77|677.27|679|677.5|679|677.5|678.67|677.17|0
1589430000000|2020-05-14 04:20:00|678.99|677.49|678.93|677.43|678.99|677.49|678.72|677.22|0
1589430300000|2020-05-14 04:25:00|678.9|677.4|678.49|676.99|678.95|677.45|678.49|676.99|0
1589430600000|2020-05-14 04:30:00|678.5|677|677.19|675.69|678.51|677.01|676.95|675.45|0
1589430900000|2020-05-14 04:35:00|677.2|675.7|677.31|675.81|677.43|675.93|676.74|675.24|0
1589431200000|2020-05-14 04:40:00|677.34|675.84|676.85|675.35|677.42|675.92|676.29|674.79|0
1589431500000|2020-05-14 04:45:00|676.82|675.32|676.96|675.46|677.38|675.88|676.51|675.01|0
1589431800000|2020-05-14 04:50:00|676.95|675.45|677.82|676.32|678.04|676.54|676.95|675.45|0
1589432100000|2020-05-14 04:55:00|677.81|676.31|676.49|674.99|677.81|676.31|676.48|674.98|0
1589432400000|2020-05-14 05:00:00|676.48|674.98|676.68|675.18|677.13|675.63|676.03|674.53|0
1589432700000|2020-05-14 05:05:00|676.65|675.15|676.39|674.89|676.91|675.41|676.39|674.89|0
1589433000000|2020-05-14 05:10:00|676.42|674.92|676.96|675.46|677.17|675.67|676.42|674.92|0
1589433300000|2020-05-14 05:15:00|676.95|675.45|676.51|675.01|677.19|675.69|676.5|675|0
1589433600000|2020-05-14 05:20:00|676.5|675|677.19|675.69|677.41|675.91|676.3|674.8|0
1589433900000|2020-05-14 05:25:00|677.13|675.63|676.96|675.46|677.19|675.69|676.75|675.25|0
1589434200000|2020-05-14 05:30:00|676.97|675.47|676.04|674.54|677.18|675.68|676.04|674.54|0
1589434500000|2020-05-14 05:35:00|676.03|674.53|675.88|674.38|676.51|675.01|675.81|674.31|0
1589434800000|2020-05-14 05:40:00|675.89|674.39|676.33|674.83|676.55|675.05|675.88|674.38|0
1589435100000|2020-05-14 05:45:00|676.34|674.84|676.03|674.53|676.76|675.26|676.03|674.53|0
1589435400000|2020-05-14 05:50:00|676.04|674.54|675.61|674.11|676.07|674.57|675.41|673.91|0
1589435700000|2020-05-14 05:55:00|675.6|674.1|675.37|673.87|676.23|674.73|675.17|673.67|0
1589436000000|2020-05-14 06:00:00|675.36|673.86|674.68|673.18|676.05|674.55|674.67|673.17|0
1589436300000|2020-05-14 06:05:00|674.62|673.12|674.17|672.67|674.62|673.12|673.47|671.97|0
1589436600000|2020-05-14 06:10:00|674.24|672.74|673.7|672.2|674.81|673.31|673.66|672.16|0
1589436900000|2020-05-14 06:15:00|673.71|672.21|673.72|672.22|674.18|672.68|673.61|672.11|0
1589437200000|2020-05-14 06:20:00|673.71|672.21|674.55|673.05|674.55|673.05|673.71|672.21|0
1589437500000|2020-05-14 06:25:00|674.54|673.04|674.34|672.84|674.77|673.27|674.33|672.83|0
1589437800000|2020-05-14 06:30:00|674.33|672.83|674.22|672.72|675.04|673.54|674.22|672.72|0
1589438100000|2020-05-14 06:35:00|674.21|672.71|673.93|672.43|674.21|672.71|672.8|671.3|0
1589438400000|2020-05-14 06:40:00|673.94|672.44|673.71|672.21|674.86|673.36|673.51|672.01|0
1589438700000|2020-05-14 06:45:00|673.72|672.22|673.67|672.17|673.72|672.22|673.01|671.51|0
1589439000000|2020-05-14 06:50:00|673.68|672.18|673.66|672.16|673.69|672.19|673.24|671.74|0
1589439300000|2020-05-14 06:55:00|673.65|672.15|675.69|674.19|675.69|674.19|673.45|671.95|0
1589439600000|2020-05-14 07:00:00|675.63|674.13|677.25|676.45|678.35|676.45|675.3|673.8|57
1589439900000|2020-05-14 07:05:00|676.15|676.55|675.65|673.95|676.25|676.95|675.45|673.75|90
1589440200000|2020-05-14 07:10:00|675.55|674.05|676.75|675.25|678.15|676.05|674.95|673.35|42
1589440500000|2020-05-14 07:15:00|676.85|675.15|676.65|675.05|678.25|676.35|676.55|674.75|0
1589440800000|2020-05-14 07:20:00|676.85|675.45|677.85|676.35|678.25|676.75|676.75|675.15|30
1589441100000|2020-05-14 07:25:00|677.75|676.25|676.95|675.25|678.15|676.35|676.85|675.25|171
1589441400000|2020-05-14 07:30:00|676.25|671.75|675.15|670.65|676.25|675.45|675.15|670.65|59
1589441700000|2020-05-14 07:35:00|674.45|672.95|675.35|673.85|675.35|673.95|674.15|672.75|44
1589442000000|2020-05-14 07:40:00|675.41|674.01|674.11|672.51|675.71|674.21|673.91|672.51|23
1589442300000|2020-05-14 07:45:00|674.01|672.61|674.71|673.41|675.61|674.11|674.01|672.61|65
1589442600000|2020-05-14 07:50:00|674.81|673.51|673.01|671.61|674.91|673.51|673.01|671.51|95
1589442900000|2020-05-14 07:55:00|672.91|671.51|672.81|671.41|673.01|671.61|672.71|671.31|55
1589443200000|2020-05-14 08:00:00|671.41|670.01|670.91|669.41|671.81|670.31|670.81|669.41|374
1589443500000|2020-05-14 08:05:00|||||||||150
1589443800000|2020-05-14 08:10:00|673.41|670.81|673.31|671.91|673.41|671.91|673.31|670.81|456
1589444100000|2020-05-14 08:15:00|673.21|671.81|672.81|671.41|673.81|672.41|672.71|670.81|328
1589444400000|2020-05-14 08:20:00|672.71|671.31|673.41|672.01|673.61|672.21|672.51|671.11|0
1589444700000|2020-05-14 08:25:00|673.51|672.11|673.71|672.41|674.11|672.71|673.51|672.11|370
1589445000000|2020-05-14 08:30:00|673.61|672.31|674.21|672.71|674.81|673.31|673.41|672.11|53
1589445300000|2020-05-14 08:35:00|674.11|672.81|674.41|673.01|674.81|673.41|674.01|672.61|44
1589445600000|2020-05-14 08:40:00|674.31|672.91|673.51|672.11|674.51|673.21|673.01|671.61|260
1589445900000|2020-05-14 08:45:00|673.61|672.21|674.41|673.01|674.51|673.11|673.11|671.81|54
1589446200000|2020-05-14 08:50:00|674.51|673.11|674.21|672.81|674.51|673.11|673.71|672.31|20
1589446500000|2020-05-14 08:55:00|674.11|672.91|673.61|672.31|674.31|673.01|673.51|672.21|25
1589446800000|2020-05-14 09:00:00|673.51|672.21|673.81|672.41|674.01|672.71|673.21|671.81|28
1589447100000|2020-05-14 09:05:00|673.91|672.51|674.41|673.31|675.41|674.01|673.91|672.51|11
1589447400000|2020-05-14 09:10:00|674.31|672.91|674.31|672.91|674.61|673.31|673.91|672.61|21
1589447700000|2020-05-14 09:15:00|674.21|672.81|674.51|673.11|675.01|673.61|674.11|672.81|35
1589448000000|2020-05-14 09:20:00|674.41|673.21|674.01|673.11|674.61|673.31|674.01|672.71|5
1589448300000|2020-05-14 09:25:00|674.11|673.41|675.31|673.81|675.31|674.01|674.01|673.01|51
1589448600000|2020-05-14 09:30:00|675.21|673.71|675.01|673.71|675.51|674.31|674.71|673.41|75
1589448900000|2020-05-14 09:35:00|674.91|673.61|675.81|674.41|675.81|674.51|674.91|673.61|6
1589449200000|2020-05-14 09:40:00|675.71|674.51|675.31|673.91|675.81|674.61|675.21|673.91|618
1589449500000|2020-05-14 09:45:00|675.41|674.01|675.11|673.71|675.41|674.01|674.51|673.21|29
1589449800000|2020-05-14 09:50:00|675.21|673.81|674.71|673.81|675.71|674.41|674.71|673.81|23
1589450100000|2020-05-14 09:55:00|675.41|673.71|675.91|674.61|676.11|674.71|675.31|673.61|12
1589450400000|2020-05-14 10:00:00|676.01|674.51|676.31|674.91|676.31|674.91|675.01|673.61|94
1589450700000|2020-05-14 10:05:00|676.41|675.01|675.71|674.41|676.61|675.21|675.71|674.41|0
1589451000000|2020-05-14 10:10:00|675.61|674.31|674.91|670.81|675.71|674.31|674.91|670.81|491
1589451300000|2020-05-14 10:15:00|675.11|673.71|674.71|673.31|675.11|673.71|674.51|673.11|30
1589451600000|2020-05-14 10:20:00|674.61|673.41|674.71|673.41|674.91|673.61|674.41|673.11|0
1589451900000|2020-05-14 10:25:00|674.81|673.31|674.21|672.91|674.81|673.41|673.81|672.51|0
1589452200000|2020-05-14 10:30:00|674.31|673.01|674.41|673.11|674.61|673.31|674.11|672.91|41
1589452500000|2020-05-14 10:35:00|674.31|673.01|674.51|673.21|674.71|673.31|674.31|670.81|80
1589452800000|2020-05-14 10:40:00|674.61|673.31|674.21|672.91|674.71|673.51|674.11|672.81|0
1589453100000|2020-05-14 10:45:00|674.31|673.01|674.11|672.81|674.81|673.51|674.11|672.81|21
1589453400000|2020-05-14 10:50:00|674.01|672.71|674.01|672.61|674.21|672.91|673.51|672.21|0
1589453700000|2020-05-14 10:55:00|673.91|672.71|674.81|673.41|674.81|673.41|673.91|672.61|24
1589454000000|2020-05-14 11:00:00|674.91|673.51|675.11|673.71|675.61|673.81|674.31|673.51|10
1589454300000|2020-05-14 11:05:00|675.21|672.81|674.91|672.81|675.31|673.11|674.81|672.71|3
1589454600000|2020-05-14 11:10:00|675.01|672.91|674.21|672.21|675.01|672.91|674.01|672.01|11
1589454900000|2020-05-14 11:15:00|674.11|672.11|674.11|672.11|674.11|672.21|673.71|671.91|12
1589455200000|2020-05-14 11:20:00|674.01|672.01|673.61|671.91|674.11|672.11|673.61|671.91|13
1589455500000|2020-05-14 11:25:00|673.01|671.81|673.41|671.81|673.61|671.81|672.41|671.81|25
1589455800000|2020-05-14 11:30:00|673.31|671.41|673.41|671.81|673.41|671.81|672.31|670.81|52
1589456100000|2020-05-14 11:35:00|673.31|672.11|673.61|671.81|673.61|672.81|672.61|671.81|8
1589456400000|2020-05-14 11:40:00|673.55|671.75|672.85|671.75|673.55|671.75|672.35|671.75|28
1589456700000|2020-05-14 11:45:00|672.55|671.15|673.35|671.55|673.45|671.65|671.95|671.05|12
1589457000000|2020-05-14 11:50:00|673.05|671.65|673.45|671.35|673.65|672.05|672.15|671.15|9
1589457300000|2020-05-14 11:55:00|673.25|671.45|672.05|671.05|673.25|671.65|672.05|670.85|20
1589457600000|2020-05-14 12:00:00|671.95|671.15|671.45|670.55|671.95|671.35|671.25|670.35|21
1589457900000|2020-05-14 12:05:00|671.35|670.45|670.85|670.15|672.05|671.15|670.85|669.95|155
1589458200000|2020-05-14 12:10:00|671.85|670.25|670.95|670.25|672.05|670.95|670.95|670.25|39
1589458500000|2020-05-14 12:15:00|670.85|669.95|670.95|669.95|671.35|670.45|670.55|669.95|84
1589458800000|2020-05-14 12:20:00|670.85|669.45|670.35|669.15|671.25|669.95|669.85|668.75|144
1589459100000|2020-05-14 12:25:00|670.25|669.25|669.75|668.85|670.25|669.25|669.55|668.45|60
1589459400000|2020-05-14 12:30:00|669.65|668.75|668.65|667.75|670.95|669.55|668.35|667.75|299
1589459700000|2020-05-14 12:35:00|668.55|667.85|668.25|667.65|669.25|668.05|667.95|666.85|43
1589460000000|2020-05-14 12:40:00|668.35|667.75|669.55|668.85|670.15|668.95|668.35|667.75|73
1589460300000|2020-05-14 12:45:00|669.45|668.15|668.55|667.65|670.05|668.35|668.55|667.55|32
1589460600000|2020-05-14 12:50:00|668.65|667.75|671.45|669.45|671.45|669.95|668.65|667.75|28
1589460900000|2020-05-14 12:55:00|671.35|669.55|670.95|670.25|672.05|670.45|670.75|669.55|14
1589461200000|2020-05-14 13:00:00|670.85|669.85|670.05|669.45|671.25|670.25|670.05|669.15|44
1589461500000|2020-05-14 13:05:00|670.15|669.55|669.75|668.85|671.25|669.95|669.65|668.85|42
1589461800000|2020-05-14 13:10:00|669.65|668.65|671.45|669.45|671.45|669.65|669.35|668.25|50
1589462100000|2020-05-14 13:15:00|671.35|669.35|669.25|668.55|671.45|669.35|669.15|668.55|25
1589462400000|2020-05-14 13:20:00|669.15|668.45|668.85|667.75|669.15|668.45|667.65|666.95|295
1589462700000|2020-05-14 13:25:00|668.75|667.05|667.85|667.05|669.05|667.45|667.85|666.95|257
1589463000000|2020-05-14 13:30:00|667.75|667.15|667.55|666.65|669.05|667.75|667.55|666.45|139
1589463300000|2020-05-14 13:35:00|667.45|666.75|667.95|667.05|669.05|667.25|665.75|661.05|311
1589463600000|2020-05-14 13:40:00|667.85|666.05|666.95|666.35|667.85|666.45|666.35|665.55|28
1589463900000|2020-05-14 13:45:00|668.05|666.45|667.75|666.35|669.05|667.95|667.55|666.35|53
1589464200000|2020-05-14 13:50:00|667.55|666.65|666.25|665.05|667.55|666.85|665.65|664.85|79
1589464500000|2020-05-14 13:55:00|665.65|664.95|666.65|665.65|667.85|666.05|665.05|664.15|39
1589464800000|2020-05-14 14:00:00|666.55|664.85|666.15|665.55|668.05|666.75|665.55|664.85|87
1589465100000|2020-05-14 14:05:00|666.05|664.95|669.05|667.15|669.05|667.15|665.65|664.95|79
1589465400000|2020-05-14 14:10:00|669.16|667.26|668.16|667.46|670.26|668.66|668.16|666.96|77
1589465700000|2020-05-14 14:15:00|667.86|667.56|666.23|664.73|668.66|667.96|666.22|664.72|69
1589466000000|2020-05-14 14:20:00|666.22|664.72|667.31|665.81|667.31|665.81|665.8|664.3|0
1589466300000|2020-05-14 14:25:00|667.32|665.82|666.2|664.7|668.05|666.55|666.19|664.69|2368
1589466600000|2020-05-14 14:30:00|666.21|664.71|668.21|666.71|668.42|666.92|666.21|664.71|119
1589466900000|2020-05-14 14:35:00|668.2|666.7|671.34|669.84|671.35|669.85|667.99|666.49|0
1589467200000|2020-05-14 14:40:00|671.35|669.85|670.58|669.08|671.35|669.85|669.48|667.98|0
1589467500000|2020-05-14 14:45:00|670.57|669.07|672.47|670.97|672.67|671.17|670.13|668.63|0
1589467800000|2020-05-14 14:50:00|672.46|670.96|673.56|672.06|673.99|672.49|672.2|670.7|0
1589468100000|2020-05-14 14:55:00|673.55|672.05|672.4|670.9|673.76|672.26|671.73|670.23|0
1589468400000|2020-05-14 15:00:00|672.41|670.91|673.72|672.22|674.07|672.57|672.39|670.89|0
1589468700000|2020-05-14 15:05:00|673.73|672.23|675.2|673.7|676.05|674.55|673.5|672|0
1589469000000|2020-05-14 15:10:00|675.26|673.76|676.01|674.51|676.49|674.99|675.17|673.67|0
1589469300000|2020-05-14 15:15:00|676.02|674.52|676.96|675.46|677.85|676.35|675.81|674.31|0
1589469600000|2020-05-14 15:20:00|676.97|675.47|674.48|672.98|676.97|675.47|674.27|672.77|0
1589469900000|2020-05-14 15:25:00|674.49|672.99|674.22|672.72|674.71|673.21|673.57|672.07|0
1589470200000|2020-05-14 15:30:00|674.07|672.57|675.12|673.62|675.62|674.12|673.64|672.14|0
1589470500000|2020-05-14 15:35:00|675.05|673.55|673.96|672.46|676.49|674.99|673.74|672.24|0
1589470800000|2020-05-14 15:40:00|673.9|672.4|673.97|672.47|674.18|672.68|672.82|671.32|0
1589471100000|2020-05-14 15:45:00|673.96|672.46|673.14|671.64|674.2|672.7|673.11|671.61|0
1589471400000|2020-05-14 15:50:00|673.13|671.63|675.02|673.52|675.25|673.75|672.89|671.39|0
1589471700000|2020-05-14 15:55:00|675.03|673.53|673.01|671.51|675.03|673.53|672.99|671.49|0
1589472000000|2020-05-14 16:00:00|673.02|671.52|672.86|671.36|673.95|672.45|672.11|670.61|0
1589472300000|2020-05-14 16:05:00|672.85|671.35|672.42|670.92|673.07|671.57|672.16|670.66|0
1589472600000|2020-05-14 16:10:00|672.41|670.91|672.93|671.43|673.61|672.11|672.2|670.7|0
1589472900000|2020-05-14 16:15:00|672.94|671.44|672.96|671.46|674.07|672.57|672.7|671.2|0
1589473200000|2020-05-14 16:20:00|672.97|671.47|674.82|673.32|675.05|673.55|672.96|671.46|0
1589473500000|2020-05-14 16:25:00|674.83|673.33|674.08|672.58|674.84|673.34|673.71|672.21|0
1589473800000|2020-05-14 16:30:00|674.07|672.57|674.78|673.28|674.98|673.48|674.07|672.57|0
1589474100000|2020-05-14 16:35:00|674.77|673.27|674.73|673.23|675.64|674.14|674.52|673.02|0
1589474400000|2020-05-14 16:40:00|674.79|673.29|674.38|672.88|675.17|673.67|674.28|672.78|0
1589474700000|2020-05-14 16:45:00|674.35|672.85|674.47|672.97|674.72|673.22|674.05|672.55|0
1589475000000|2020-05-14 16:50:00|674.48|672.98|676.83|675.33|676.84|675.34|674.25|672.75|0
1589475300000|2020-05-14 16:55:00|676.84|675.34|677.31|675.81|677.77|676.27|676.63|675.13|0
1589475600000|2020-05-14 17:00:00|677.32|675.82|677|675.5|677.76|676.26|677|675.5|0
1589475900000|2020-05-14 17:05:00|676.94|675.44|677.4|675.9|677.62|676.12|676.8|675.3|0
1589476200000|2020-05-14 17:10:00|677.39|675.89|677.72|676.22|678.11|676.61|677.39|675.89|0
1589476500000|2020-05-14 17:15:00|677.73|676.23|677.93|676.43|678.29|676.79|677.61|676.11|0
1589476800000|2020-05-14 17:20:00|677.94|676.44|677.96|676.46|678.4|676.9|677.74|676.24|0
1589477100000|2020-05-14 17:25:00|677.97|676.47|679.54|678.04|679.55|678.05|677.97|676.47|0
1589477400000|2020-05-14 17:30:00|679.48|677.98|679.09|677.59|680.23|678.73|678.89|677.39|0
1589477700000|2020-05-14 17:35:00|679.08|677.58|678.64|677.14|679.53|678.03|678.63|677.13|0
1589478000000|2020-05-14 17:40:00|678.65|677.15|678.16|676.66|678.87|677.37|677.94|676.44|0
1589478300000|2020-05-14 17:45:00|678.17|676.67|678.44|676.94|678.87|677.37|678.14|676.64|0
1589478600000|2020-05-14 17:50:00|678.45|676.95|677.56|676.06|678.65|677.15|677.53|676.03|0
1589478900000|2020-05-14 17:55:00|677.57|676.07|676.83|675.33|678.22|676.72|676.61|675.11|0
1589479200000|2020-05-14 18:00:00|676.87|675.37|676.14|674.64|677.04|675.54|676.08|674.58|0
1589479500000|2020-05-14 18:05:00|676.12|674.62|676.38|674.88|676.39|674.89|675.64|674.14|0
1589479800000|2020-05-14 18:10:00|676.39|674.89|676.46|674.96|676.67|675.17|675.98|674.48|0
1589480100000|2020-05-14 18:15:00|676.53|675.03|676.66|675.16|676.92|675.42|675.98|674.48|0
1589480400000|2020-05-14 18:20:00|676.65|675.15|677.13|675.63|677.37|675.87|676.64|675.14|0
1589480700000|2020-05-14 18:25:00|677.15|675.65|677.35|675.85|677.56|676.06|677.11|675.61|0
1589481000000|2020-05-14 18:30:00|677.37|675.87|676.6|675.1|677.79|676.29|676.38|674.88|0
1589481300000|2020-05-14 18:35:00|676.59|675.09|675.84|674.34|676.82|675.32|675.64|674.14|0
1589481600000|2020-05-14 18:40:00|675.85|674.35|675.62|674.12|676.55|675.05|675.14|673.64|0
1589481900000|2020-05-14 18:45:00|675.63|674.13|675.6|674.1|675.88|674.38|675.14|673.64|0
1589482200000|2020-05-14 18:50:00|675.59|674.09|676.35|674.85|676.36|674.86|675.15|673.65|0
1589482500000|2020-05-14 18:55:00|676.36|674.86|676.83|675.33|677.09|675.59|675.92|674.42|0
1589482800000|2020-05-14 19:00:00|676.87|675.37|678.6|677.1|678.61|677.11|676.37|674.87|0
1589483100000|2020-05-14 19:05:00|678.59|677.09|679.1|677.6|679.35|677.85|678.14|676.64|0
1589483400000|2020-05-14 19:10:00|679.09|677.59|679.24|677.74|679.32|677.82|678.35|676.85|0
1589483700000|2020-05-14 19:15:00|679.23|677.73|679.67|678.17|679.96|678.46|679.04|677.54|0
1589484000000|2020-05-14 19:20:00|679.66|678.16|680.9|679.4|681.11|679.61|679.23|677.73|0
1589484300000|2020-05-14 19:25:00|680.93|679.43|680.88|679.38|681.14|679.64|680.22|678.72|0
1589484600000|2020-05-14 19:30:00|680.89|679.39|679.78|678.28|681.37|679.87|679.78|678.28|0
1589484900000|2020-05-14 19:35:00|679.81|678.31|679.51|678.01|679.99|678.49|678.84|677.34|0
1589485200000|2020-05-14 19:40:00|679.49|677.99|680.41|678.91|680.41|678.91|678.81|677.31|0
1589485500000|2020-05-14 19:45:00|680.43|678.93|681.34|679.84|681.35|679.85|680.43|678.93|0
1589485800000|2020-05-14 19:50:00|681.33|679.83|681.9|680.4|682.11|680.61|681.33|679.83|0
1589486100000|2020-05-14 19:55:00|681.89|680.39|682.45|680.95|683.33|681.83|681.19|679.69|0
1589486400000|2020-05-14 20:00:00|682.44|680.94|682.89|681.39|683.34|681.84|682|680.5|0
1589486700000|2020-05-14 20:05:00|682.9|681.4|683.23|681.73|683.52|682.02|682.65|681.15|0
1589487000000|2020-05-14 20:10:00|683.22|681.72|682.18|680.68|683.34|681.84|682.06|680.56|0
1589487300000|2020-05-14 20:15:00|682.2|680.7|682.27|680.77|682.27|680.77|682.18|680.68|0
1589487600000|2020-05-14 20:20:00|682.29|680.79|682.25|680.75|682.29|680.79|682.18|680.68|0
1589487900000|2020-05-14 20:25:00|682.2|680.7|682.23|680.73|682.25|680.75|682.18|680.68|0
1589488200000|2020-05-14 20:30:00|682.22|680.72|682.27|680.77|682.67|681.17|681.68|680.18|0
1589488500000|2020-05-14 20:35:00|682.26|680.76|682.72|681.22|682.92|681.42|682.18|680.68|0
1589488800000|2020-05-14 20:40:00|682.76|681.26|682.48|680.98|682.87|681.37|682.47|680.97|0
1589489100000|2020-05-14 20:45:00|682.52|681.02|682.63|681.13|682.72|681.22|682.38|680.88|0
1589489400000|2020-05-14 20:50:00|682.67|681.17|682.42|680.92|682.76|681.26|682.33|680.83|0
1589489700000|2020-05-14 20:55:00|682.41|680.91|682.63|681.13|682.7|681.2|682.16|680.66|0
1589490000000|2020-05-14 21:00:00|682.61|681.11|682.61|681.11|682.7|681.2|682.55|681.05|0
1589490300000|2020-05-14 21:05:00|682.63|681.13|682.61|681.11|682.63|681.13|682.55|681.05|0
1589490600000|2020-05-14 21:10:00|682.59|681.09|682.72|681.22|682.72|681.22|682.57|681.07|0
1589490900000|2020-05-14 21:15:00|682.7|681.2|682.68|681.18|682.74|681.24|682.61|681.11|0
1589491200000|2020-05-14 21:20:00|682.63|681.13|682.5|681|682.64|681.14|682.5|681|0
1589491500000|2020-05-14 21:25:00|682.52|681.02|682.46|680.96|682.59|681.09|682.42|680.92|0
1589491800000|2020-05-14 21:30:00|682.52|681.02|682.5|681|682.55|681.05|682.48|680.98|0
1589492100000|2020-05-14 21:35:00|682.48|680.98|682.44|680.94|682.5|681|682.42|680.92|0
1589492400000|2020-05-14 21:40:00|682.48|680.98|682.51|681.01|682.51|681.01|682.41|680.91|0
1589492700000|2020-05-14 21:45:00|682.41|680.91|682.41|680.91|682.43|680.93|682.41|680.91|0
1589493000000|2020-05-14 21:50:00|682.43|680.93|682.54|681.04|682.56|681.06|682.38|680.88|0
1589493300000|2020-05-14 21:55:00|682.62|681.12|682.6|681.1|682.62|681.12|682.49|680.99|0
1589493600000|2020-05-14 22:00:00|682.53|681.03|682.17|680.67|682.57|681.07|681.77|680.27|0
1589493900000|2020-05-14 22:05:00|682.18|680.68|681.99|680.49|682.24|680.74|681.47|679.97|0
1589494200000|2020-05-14 22:10:00|682.01|680.51|682.57|681.07|682.73|681.23|681.88|680.38|0
1589494500000|2020-05-14 22:15:00|682.55|681.05|682.17|680.67|682.67|681.17|682.04|680.54|0
1589494800000|2020-05-14 22:20:00|682.16|680.66|682.3|680.8|682.73|681.23|682.04|680.54|0
1589495100000|2020-05-14 22:25:00|682.31|680.81|682.33|680.83|682.53|681.03|682.08|680.58|0
1589495400000|2020-05-14 22:30:00|682.34|680.84|681.79|680.29|682.37|680.87|681.63|680.13|0
1589495700000|2020-05-14 22:35:00|681.78|680.28|681.47|679.97|681.79|680.29|681.47|679.97|0
1589496000000|2020-05-14 22:40:00|681.45|679.95|681.54|680.04|681.93|680.43|681.39|679.89|0
1589496300000|2020-05-14 22:45:00|681.55|680.05|681.54|680.04|681.7|680.2|681.45|679.95|0
1589496600000|2020-05-14 22:50:00|681.52|680.02|681.9|680.4|681.93|680.43|681.52|680.02|0
1589496900000|2020-05-14 22:55:00|681.88|680.38|681.72|680.22|681.88|680.38|681.66|680.16|0
1589497200000|2020-05-14 23:00:00|681.73|680.23|681.88|680.38|681.9|680.4|681.5|680|0
1589497500000|2020-05-14 23:05:00|681.87|680.37|681.54|680.04|681.99|680.49|681.54|680.04|0
1589497800000|2020-05-14 23:10:00|681.55|680.05|681.88|680.38|681.93|680.43|681.55|680.05|0
1589498100000|2020-05-14 23:15:00|681.89|680.39|682.17|680.67|682.57|681.07|681.88|680.38|0
1589498400000|2020-05-14 23:20:00|682.18|680.68|682.53|681.03|682.57|681.07|682.17|680.67|0
1589498700000|2020-05-14 23:25:00|682.54|681.04|682.73|681.23|682.82|681.32|682.48|680.98|0
1589499000000|2020-05-14 23:30:00|682.75|681.25|683.27|681.77|683.51|682.01|682.73|681.23|0
1589499300000|2020-05-14 23:35:00|683.28|681.78|683.4|681.9|683.4|681.9|683.07|681.57|0
1589499600000|2020-05-14 23:40:00|683.41|681.91|683.58|682.08|683.61|682.11|683.4|681.9|0
1589499900000|2020-05-14 23:45:00|683.59|682.09|683.11|681.61|683.65|682.15|683.04|681.54|0
1589500200000|2020-05-14 23:50:00|683.09|681.59|683.43|681.93|683.45|681.95|683.02|681.52|0
1589500500000|2020-05-14 23:55:00|683.42|681.92|683.7|682.2|683.9|682.4|683.4|681.9|0
1589500800000|2020-05-15 00:00:00|683.71|682.21|684.29|682.79|684.44|682.94|683.71|682.21|0
1589501100000|2020-05-15 00:05:00|684.26|682.76|683.68|682.18|684.34|682.84|683.62|682.12|0
1589501400000|2020-05-15 00:10:00|683.71|682.21|683.81|682.31|683.96|682.46|683.67|682.17|0
1589501700000|2020-05-15 00:15:00|683.8|682.3|682.33|680.83|684.19|682.69|682.33|680.83|0
1589502000000|2020-05-15 00:20:00|682.34|680.84|682.12|680.62|682.96|681.46|682.08|680.58|0
1589502300000|2020-05-15 00:25:00|682.13|680.63|682.11|680.61|682.34|680.84|681.69|680.19|0
1589502600000|2020-05-15 00:30:00|682.18|680.68|682.59|681.09|682.8|681.3|681.9|680.4|0
1589502900000|2020-05-15 00:35:00|682.65|681.15|682.51|681.01|683|681.5|682.51|681.01|0
1589503200000|2020-05-15 00:40:00|682.49|680.99|681.86|680.36|682.49|680.99|681.65|680.15|0
1589503500000|2020-05-15 00:45:00|681.85|680.35|681.42|679.92|682.3|680.8|681.42|679.92|0
1589503800000|2020-05-15 00:50:00|681.36|679.86|681.88|680.38|681.89|680.39|681.22|679.72|0
1589504100000|2020-05-15 00:55:00|681.89|680.39|681.64|680.14|682.09|680.59|681.19|679.69|0
1589504400000|2020-05-15 01:00:00|681.65|680.15|681.2|679.7|682.08|680.58|681.19|679.69|0
1589504700000|2020-05-15 01:05:00|681.21|679.71|680.73|679.23|681.62|680.12|680.73|679.23|0
1589505000000|2020-05-15 01:10:00|680.74|679.24|680.31|678.81|680.95|679.45|680.3|678.8|0
1589505300000|2020-05-15 01:15:00|680.32|678.82|680.57|679.07|680.98|679.48|680.3|678.8|0
1589505600000|2020-05-15 01:20:00|680.56|679.06|680.55|679.05|680.77|679.27|679.66|678.16|0
1589505900000|2020-05-15 01:25:00|680.56|679.06|680.75|679.25|680.99|679.49|680.32|678.82|0
1589506200000|2020-05-15 01:30:00|680.77|679.27|681.21|679.71|681.64|680.14|680.75|679.25|0
1589506500000|2020-05-15 01:35:00|681.2|679.7|680.77|679.27|681.66|680.16|680.77|679.27|0
1589506800000|2020-05-15 01:40:00|680.76|679.26|679.44|677.94|681|679.5|679.43|677.93|0
1589507100000|2020-05-15 01:45:00|679.47|677.97|680.26|678.76|680.28|678.78|679.41|677.91|0
1589507400000|2020-05-15 01:50:00|680.25|678.75|680.08|678.58|680.71|679.21|679.64|678.14|0
1589507700000|2020-05-15 01:55:00|680.09|678.59|680.49|678.99|680.61|679.11|679.85|678.35|0
1589508000000|2020-05-15 02:00:00|680.56|679.06|679.59|678.09|681.18|679.68|679.38|677.88|0
1589508300000|2020-05-15 02:05:00|679.6|678.1|679.77|678.27|680.06|678.56|679.39|677.89|0
1589508600000|2020-05-15 02:10:00|679.63|678.13|678.95|677.45|679.74|678.24|678.75|677.25|0
1589508900000|2020-05-15 02:15:00|678.89|677.39|678.77|677.27|679.19|677.69|678.34|676.84|0
1589509200000|2020-05-15 02:20:00|678.75|677.25|678.77|677.27|678.97|677.47|678.32|676.82|0
1589509500000|2020-05-15 02:25:00|678.78|677.28|678.97|677.47|678.98|677.48|678.32|676.82|0
1589509800000|2020-05-15 02:30:00|678.96|677.46|679.86|678.36|679.86|678.36|678.86|677.36|0
1589510100000|2020-05-15 02:35:00|679.85|678.35|680.71|679.21|680.72|679.22|679.64|678.14|0
1589510400000|2020-05-15 02:40:00|680.72|679.22|680.28|678.78|680.72|679.22|680.16|678.66|0
1589510700000|2020-05-15 02:45:00|680.27|678.77|680.51|679.01|680.77|679.27|680.06|678.56|0
1589511000000|2020-05-15 02:50:00|680.45|678.95|680.52|679.02|680.96|679.46|680.3|678.8|0
1589511300000|2020-05-15 02:55:00|680.51|679.01|680.55|679.05|681.21|679.71|680.2|678.7|0
1589511600000|2020-05-15 03:00:00|680.56|679.06|680.1|678.6|680.57|679.07|680|678.5|0
1589511900000|2020-05-15 03:05:00|680.11|678.61|679.9|678.4|680.33|678.83|679.9|678.4|0
1589512200000|2020-05-15 03:10:00|680.1|678.6|679.42|677.92|680.1|678.6|679.18|677.68|0
1589512500000|2020-05-15 03:15:00|679.45|677.95|679.43|677.93|679.86|678.36|679.42|677.92|0
1589512800000|2020-05-15 03:20:00|679.46|677.96|679.66|678.16|679.75|678.25|679.2|677.7|0
1589513100000|2020-05-15 03:25:00|679.65|678.15|680.54|679.04|680.55|679.05|679.65|678.15|0
1589513400000|2020-05-15 03:30:00|680.53|679.03|680.11|678.61|680.77|679.27|679.91|678.41|0
1589513700000|2020-05-15 03:35:00|680.1|678.6|680.1|678.6|680.33|678.83|679.88|678.38|0
1589514000000|2020-05-15 03:40:00|680.12|678.62|680.54|679.04|680.56|679.06|680.1|678.6|0
1589514300000|2020-05-15 03:45:00|680.55|679.05|680.79|679.29|681|679.5|680.53|679.03|0
1589514600000|2020-05-15 03:50:00|680.78|679.28|680.78|679.28|680.99|679.49|680.54|679.04|0
1589514900000|2020-05-15 03:55:00|680.79|679.29|681.53|680.03|681.65|680.15|680.78|679.28|0
1589515200000|2020-05-15 04:00:00|681.56|680.06|681.65|680.15|682.13|680.63|681.44|679.94|0
1589515500000|2020-05-15 04:05:00|681.66|680.16|681.66|680.16|681.88|680.38|681.42|679.92|0
1589515800000|2020-05-15 04:10:00|681.65|680.15|681.66|680.16|682.09|680.59|681.21|679.71|0
1589516100000|2020-05-15 04:15:00|681.69|680.19|681.43|679.93|681.87|680.37|681.2|679.7|0
1589516400000|2020-05-15 04:20:00|681.42|679.92|681.85|680.35|681.86|680.36|681.42|679.92|0
1589516700000|2020-05-15 04:25:00|681.86|680.36|681.38|679.88|681.86|680.36|681.16|679.66|0
1589517000000|2020-05-15 04:30:00|681.35|679.85|682.05|680.55|682.07|680.57|681.17|679.67|0
1589517300000|2020-05-15 04:35:00|682.06|680.56|681.86|680.36|682.09|680.59|681.65|680.15|0
1589517600000|2020-05-15 04:40:00|681.85|680.35|682.08|680.58|682.3|680.8|681.85|680.35|0
1589517900000|2020-05-15 04:45:00|682.07|680.57|682.75|681.25|682.76|681.26|681.63|680.13|0
1589518200000|2020-05-15 04:50:00|682.76|681.26|682.53|681.03|682.98|681.48|682.3|680.8|0
1589518500000|2020-05-15 04:55:00|682.52|681.02|682.52|681.02|682.54|681.04|682.3|680.8|0
1589518800000|2020-05-15 05:00:00|682.51|681.01|683.21|681.71|683.21|681.71|682.3|680.8|0
1589519100000|2020-05-15 05:05:00|683.2|681.7|682.95|681.45|683.45|681.95|682.76|681.26|0
1589519400000|2020-05-15 05:10:00|682.96|681.46|682.97|681.47|683.07|681.57|682.74|681.24|0
1589519700000|2020-05-15 05:15:00|682.98|681.48|683.19|681.69|683.19|681.69|682.73|681.23|0
1589520000000|2020-05-15 05:20:00|683.18|681.68|682.74|681.24|683.19|681.69|682.73|681.23|0
1589520300000|2020-05-15 05:25:00|682.77|681.27|682.29|680.79|683.06|681.56|682.27|680.77|0
1589520600000|2020-05-15 05:30:00|682.3|680.8|683.18|681.68|683.2|681.7|682.29|680.79|0
1589520900000|2020-05-15 05:35:00|683.17|681.67|682.52|681.02|683.19|681.69|682.52|681.02|0
1589521200000|2020-05-15 05:40:00|682.54|681.04|682.71|681.21|682.93|681.43|682.5|681|0
1589521500000|2020-05-15 05:45:00|682.7|681.2|682.91|681.41|683.12|681.62|682.5|681|0
1589521800000|2020-05-15 05:50:00|682.9|681.4|681.93|680.43|682.92|681.42|681.92|680.42|0
1589522100000|2020-05-15 05:55:00|681.92|680.42|680.83|679.33|681.94|680.44|680.83|679.33|0
1589522400000|2020-05-15 06:00:00|680.77|679.27|681.48|679.98|681.7|680.2|680.39|678.89|0
1589522700000|2020-05-15 06:05:00|681.49|679.99|680.19|678.69|681.49|679.99|679.56|678.06|0
1589523000000|2020-05-15 06:10:00|680.25|678.75|680.23|678.73|680.44|678.94|679.79|678.29|0
1589523300000|2020-05-15 06:15:00|680.17|678.67|680.68|679.18|680.7|679.2|680.02|678.52|0
1589523600000|2020-05-15 06:20:00|680.62|679.12|680.23|678.73|680.72|679.22|679.83|678.33|0
1589523900000|2020-05-15 06:25:00|680.24|678.74|680.48|678.98|680.7|679.2|680.14|678.64|0
1589524200000|2020-05-15 06:30:00|680.47|678.97|680.45|678.95|680.49|678.99|680.02|678.52|0
1589524500000|2020-05-15 06:35:00|680.44|678.94|679.74|678.24|680.44|678.94|679.41|677.91|0
1589524800000|2020-05-15 06:40:00|679.71|678.21|679.44|677.94|679.84|678.34|679.42|677.92|0
1589525100000|2020-05-15 06:45:00|679.43|677.93|679.7|678.2|679.7|678.2|679.22|677.72|0
1589525400000|2020-05-15 06:50:00|679.69|678.19|678.94|677.44|679.69|678.19|678.48|676.98|0
1589525700000|2020-05-15 06:55:00|678.95|677.45|679.18|677.68|679.38|677.88|678.75|677.25|0
1589526000000|2020-05-15 07:00:00|679.22|677.72|682.21|680.71|682.81|681.31|679.22|677.72|110
1589526300000|2020-05-15 07:05:00|682.2|680.7|681.66|680.86|684.08|682.58|681.46|680.48|109
1589526600000|2020-05-15 07:10:00|681.56|680.56|679.76|678.06|682.16|681.06|679.46|678.06|18
1589526900000|2020-05-15 07:15:00|679.36|677.66|680.56|678.66|680.56|678.86|678.56|677.66|3
1589527200000|2020-05-15 07:20:00|681.06|678.56|681.06|679.46|681.96|680.36|679.86|678.36|69
1589527500000|2020-05-15 07:25:00|680.56|679.96|680.26|678.66|681.26|680.06|680.26|678.66|62
1589527800000|2020-05-15 07:30:00|680.16|678.56|680.36|678.06|680.36|679.46|678.26|677.56|147
1589528100000|2020-05-15 07:35:00|680.86|677.96|681.86|679.66|682.26|679.76|680.36|677.76|2
1589528400000|2020-05-15 07:40:00|681.63|679.43|681.43|680.23|681.73|680.23|679.93|678.73|6
1589528700000|2020-05-15 07:45:00|681.13|680.33|679.93|678.43|681.53|680.93|679.93|678.43|11
1589529000000|2020-05-15 07:50:00|679.83|678.53|679.83|678.93|679.83|679.23|679.43|678.43|43
1589529300000|2020-05-15 07:55:00|679.43|679.23|679.83|678.63|679.83|679.23|679.43|677.93|35
1589529600000|2020-05-15 08:00:00|679.43|678.53|679.83|678.23|679.83|678.63|678.43|677.73|68
1589529900000|2020-05-15 08:05:00|679.53|678.33|679.23|678.63|679.83|678.63|679.23|678.33|6
1589530200000|2020-05-15 08:10:00|679.33|677.53|679.53|677.03|679.63|677.53|677.13|676.33|19
1589530500000|2020-05-15 08:15:00|679.23|677.23|679.43|678.13|679.43|678.43|678.03|676.73|56
1589530800000|2020-05-15 08:20:00|679.83|678.23|677.73|677.13|679.83|679.03|677.73|677.03|16
1589531100000|2020-05-15 08:25:00|677.83|677.23|680.43|679.23|680.43|679.23|677.83|677.23|410
1589531400000|2020-05-15 08:30:00|680.53|679.33|681.13|680.13|681.33|680.23|680.53|678.83|11
1589531700000|2020-05-15 08:35:00|681.03|679.33|680.33|678.23|681.53|679.33|680.33|678.23|11
1589532000000|2020-05-15 08:40:00|680.13|678.13|678.83|678.13|680.13|678.83|678.83|678.13|31
1589532300000|2020-05-15 08:45:00|678.73|678.03|678.73|678.13|678.83|678.23|678.53|677.93|12
1589532600000|2020-05-15 08:50:00|678.83|678.23|679.53|678.33|679.93|679.03|678.73|678.13|52
1589532900000|2020-05-15 08:55:00|679.43|678.83|678.73|678.13|679.53|678.83|678.73|678.13|9
1589533200000|2020-05-15 09:00:00|678.83||678.73||678.83||678.73||10
1589533500000|2020-05-15 09:05:00|678.83|678.23|680.93|678.83|680.93|679.13|678.73|678.13|32
1589533800000|2020-05-15 09:10:00|680.83|678.73|680.53|678.63|680.93|679.83|679.43|678.63|12
1589534100000|2020-05-15 09:15:00|680.43|678.73|680.93|679.43|681.23|679.53|680.13|678.53|9
1589534400000|2020-05-15 09:20:00|681.33|679.53|681.03|679.43|681.43|680.23|680.63|679.13|21
1589534700000|2020-05-15 09:25:00|680.83|679.93|681.53|679.43|681.63|681.03|680.53|679.43|28
1589535000000|2020-05-15 09:30:00|681.63|679.53|681.93|679.73|681.93|680.73|680.93|679.43|24
1589535300000|2020-05-15 09:35:00|681.83|679.83|681.83|679.83|682.03|681.03|680.33|679.43|112
1589535600000|2020-05-15 09:40:00|681.73|679.73|679.53|678.93|681.73|679.93|679.53|678.93|14
1589535900000|2020-05-15 09:45:00|679.43|678.83|680.43|678.73|681.33|679.53|679.43|678.53|69
1589536200000|2020-05-15 09:50:00|680.13|678.83|680.93|679.13|681.23|679.43|679.83|678.83|6
1589536500000|2020-05-15 09:55:00|680.83|679.03|681.13|679.03|681.13|679.23|679.33|678.63|12
1589536800000|2020-05-15 10:00:00|681.23|679.13|680.43|678.83|681.23|679.33|680.13|678.43|1
1589537100000|2020-05-15 10:05:00|680.53|678.93|681.23|679.53|681.23|679.53|680.53|678.83|0
1589537400000|2020-05-15 10:10:00|681.13|679.43|680.53|678.73|681.53|679.43|680.43|678.63|67
1589537700000|2020-05-15 10:15:00|680.63|678.83|680.63|678.83|680.83|679.13|680.13|678.63|0
1589538000000|2020-05-15 10:20:00|680.53|678.93|680.53|678.73|680.63|678.93|680.23|678.63|2
1589538300000|2020-05-15 10:25:00|680.63|678.83|679.93|678.43|680.73|678.93|679.93|678.43|0
1589538600000|2020-05-15 10:30:00|679.83|678.13|678.73|676.73|679.83|678.43|678.13|676.73|45
1589538900000|2020-05-15 10:35:00|678.63|676.33|677.23|676.53|678.63|676.53|676.43|675.63|1034
1589539200000|2020-05-15 10:40:00|677.63|675.63|677.63|676.23|677.83|676.53|677.13|675.63|412
1589539500000|2020-05-15 10:45:00||676.13||676.33||676.63||675.93|1
1589539800000|2020-05-15 10:50:00|677.53|676.23|677.13|675.43|677.63|676.53|677.03|675.33|0
1589540100000|2020-05-15 10:55:00|677.03|675.33|676.73|675.13|677.23|676.13|676.63|675.13|622
1589540400000|2020-05-15 11:00:00|676.83|675.23|675.23|673.43|676.83|675.23|675.13|672.93|30
1589540700000|2020-05-15 11:05:00|674.43|673.53|675.23|673.63|675.23|673.83|674.43|673.13|80
1589541000000|2020-05-15 11:10:00|675.33|673.73|676.73|675.13|677.03|676.23|675.33|673.53|6
1589541300000|2020-05-15 11:15:00|676.43|675.23|675.93|674.23|676.73|675.43|675.93|674.23|0
1589541600000|2020-05-15 11:20:00|675.83|674.13|674.43|673.73|675.83|674.13|674.33|673.03|20
1589541900000|2020-05-15 11:25:00|674.93|673.83|676.03|674.23|676.13|675.13|674.93|673.73|13
1589542200000|2020-05-15 11:30:00|675.93|674.33|675.03|673.43|676.43|674.73|675.03|673.23|0
1589542500000|2020-05-15 11:35:00|674.93|673.33|674.83|672.73|674.93|674.43|674.23|672.43|60
1589542800000|2020-05-15 11:40:00|674.84|672.74|672.94|672.34|674.84|672.74|672.94|671.94|6
1589543100000|2020-05-15 11:45:00|674.14|672.44|674.34|672.64|674.84|673.34|674.04|672.44|3
1589543400000|2020-05-15 11:50:00|674.44|672.54|674.84|673.44|674.84|673.54|674.24|672.44|0
1589543700000|2020-05-15 11:55:00|674.74|673.54|674.84|673.44|674.84|673.74|674.54|673.04|36
1589544000000|2020-05-15 12:00:00|674.74|673.34|673.64|671.84|674.74|673.64|673.64|671.84|1
1589544300000|2020-05-15 12:05:00|673.54|671.94|673.74|672.74|673.74|672.84|673.54|671.74|16
1589544600000|2020-05-15 12:10:00|674.94|672.64|675.34|673.54|675.34|673.54|674.64|672.54|41
1589544900000|2020-05-15 12:15:00|675.44|673.44|675.64|674.14|675.84|674.14|674.84|673.04|6
1589545200000|2020-05-15 12:20:00|675.94|674.24|675.64|674.44|675.94|674.74|675.54|673.84|10
1589545500000|2020-05-15 12:25:00|676.64|674.64|676.74|675.14|676.74|675.84|675.64|674.44|52
1589545800000|2020-05-15 12:30:00|676.64|673.94|676.04|673.84|676.64|675.14|675.74|673.84|303
1589546100000|2020-05-15 12:35:00|675.94|673.74|675.94|673.84|676.04|674.14|675.24|673.24|1109
1589546400000|2020-05-15 12:40:00|676.04|673.94|675.84|675.14|676.24|675.14|675.74|673.94|123
1589546700000|2020-05-15 12:45:00|675.94||676.34||676.44||675.84||0
1589547000000|2020-05-15 12:50:00|676.24|675.24|678.14|675.94|678.24|676.04|676.14|675.14|15
1589547300000|2020-05-15 12:55:00|678.24|676.04|677.34|675.64|678.24|676.54|677.24|675.44|3
1589547600000|2020-05-15 13:00:00|677.44|675.74|677.14|675.34|677.74|675.94|677.04|675.34|0
1589547900000|2020-05-15 13:05:00|677.04|675.24|677.04|676.24|677.34|676.24|676.44|675.14|6
1589548200000|2020-05-15 13:10:00|676.94||677.34||677.34||676.84||8
1589548500000|2020-05-15 13:15:00|677.24|676.44|677.04|676.24|678.04|677.14|677.04|676.24|176
1589548800000|2020-05-15 13:20:00|677.14|676.34|678.84|677.14|679.04|677.54|677.14|676.34|15
1589549100000|2020-05-15 13:25:00|678.94|677.34|677.94|676.54|678.94|677.94|677.94|676.54|33
1589549400000|2020-05-15 13:30:00|678.04|676.64|676.94|676.24|679.14|678.14|676.94|676.24|348
1589549700000|2020-05-15 13:35:00|676.84|674.74|679.44|677.74|679.44|677.84|675.14|674.34|220
1589550000000|2020-05-15 13:40:00|678.74|677.64|679.94|678.54|679.94|678.54|678.24|676.94|16
1589550300000|2020-05-15 13:45:00|679.84|678.04|680.04|678.54|680.24|678.54|679.04|677.34|22
1589550600000|2020-05-15 13:50:00|680.14|678.64|681.24|679.74|681.44|679.74|680.04|678.64|34
1589550900000|2020-05-15 13:55:00|681.44|679.84|681.64|680.94|682.44|681.04|681.34|679.74|208
1589551200000|2020-05-15 14:00:00|682.64|681.04|682.24|679.94|682.64|681.54|680.94|679.94|47
1589551500000|2020-05-15 14:05:00|682.14|679.84|682.34|681.34|682.54|681.74|681.44|679.54|57
1589551800000|2020-05-15 14:10:00|682.22|681.22|683.92|682.92|683.92|683.02|681.92|681.22|125
1589552100000|2020-05-15 14:15:00|684.02|683.12|682.56|681.06|684.82|683.12|682.42|681.06|141
1589552400000|2020-05-15 14:20:00|682.57|681.07|681.39|679.89|683.24|681.74|681.39|679.89|0
1589552700000|2020-05-15 14:25:00|681.33|679.83|681.83|680.33|682.24|680.74|681.19|679.69|1731
1589553000000|2020-05-15 14:30:00|681.82|680.32|681.14|679.64|682.11|680.61|681.14|679.64|0
1589553300000|2020-05-15 14:35:00|681.12|679.62|681.19|679.69|682.13|680.63|680.41|678.91|0
1589553600000|2020-05-15 14:40:00|681.2|679.7|680.96|679.46|681.63|680.13|680.5|679|0
1589553900000|2020-05-15 14:45:00|680.95|679.45|680.78|679.28|681.45|679.95|680.33|678.83|45
1589554200000|2020-05-15 14:50:00|680.77|679.27|678.73|677.23|680.78|679.28|678.71|677.21|0
1589554500000|2020-05-15 14:55:00|678.72|677.22|678.92|677.42|679.58|678.08|678.24|676.74|0
1589554800000|2020-05-15 15:00:00|678.91|677.41|677.32|675.82|679.12|677.62|676.85|675.35|0
1589555100000|2020-05-15 15:05:00|677.31|675.81|677.81|676.31|677.82|676.32|676.87|675.37|0
1589555400000|2020-05-15 15:10:00|677.8|676.3|677.48|675.98|677.8|676.3|676.71|675.21|0
1589555700000|2020-05-15 15:15:00|677.47|675.97|677.68|676.18|677.9|676.4|677.03|675.53|0
1589556000000|2020-05-15 15:20:00|677.74|676.24|678.19|676.69|678.62|677.12|677.21|675.71|0
1589556300000|2020-05-15 15:25:00|678.18|676.68|678.54|677.04|679.18|677.68|677.93|676.43|0
1589556600000|2020-05-15 15:30:00|678.53|677.03|678.77|677.27|679.41|677.91|677.72|676.22|0
1589556900000|2020-05-15 15:35:00|678.83|677.33|677.86|676.36|679.17|677.67|677.82|676.32|0
1589557200000|2020-05-15 15:40:00|677.88|676.38|677.47|675.97|678.1|676.6|676.76|675.26|0
1589557500000|2020-05-15 15:45:00|677.48|675.98|677.03|675.53|677.81|676.31|676.39|674.89|0
1589557800000|2020-05-15 15:50:00|676.97|675.47|677.47|675.97|677.72|676.22|676.81|675.31|0
1589558100000|2020-05-15 15:55:00|677.48|675.98|678.39|676.89|678.61|677.11|677.48|675.98|0
1589558400000|2020-05-15 16:00:00|678.38|676.88|678.94|677.44|679.17|677.67|678.14|676.64|0
1589558700000|2020-05-15 16:05:00|678.93|677.43|679.62|678.12|679.62|678.12|678.72|677.22|0
1589559000000|2020-05-15 16:10:00|679.61|678.11|679.18|677.68|679.62|678.12|678.96|677.46|0
1589559300000|2020-05-15 16:15:00|679.19|677.69|679.58|678.08|679.59|678.09|678.7|677.2|0
1589559600000|2020-05-15 16:20:00|679.6|678.1|680.32|678.82|680.35|678.85|679.6|678.1|0
1589559900000|2020-05-15 16:25:00|680.33|678.83|680.47|678.97|680.93|679.43|680.1|678.6|0
1589560200000|2020-05-15 16:30:00|680.48|678.98|680.75|679.25|680.75|679.25|680.01|678.51|0
1589560500000|2020-05-15 16:35:00|680.74|679.24|680.32|678.82|680.75|679.25|679.86|678.36|0
1589560800000|2020-05-15 16:40:00|680.33|678.83|680.08|678.58|681.03|679.53|679.88|678.38|0
1589561100000|2020-05-15 16:45:00|680.01|678.51|679.63|678.13|680.11|678.61|679.16|677.66|0
1589561400000|2020-05-15 16:50:00|679.62|678.12|679.86|678.36|680.29|678.79|679.4|677.9|0
1589561700000|2020-05-15 16:55:00|679.85|678.35|679.86|678.36|679.86|678.36|679.12|677.62|0
1589562000000|2020-05-15 17:00:00|679.84|678.34|680.36|678.86|680.62|679.12|679.84|678.34|0
1589562300000|2020-05-15 17:05:00|680.37|678.87|680.35|678.85|680.59|679.09|679.9|678.4|0
1589562600000|2020-05-15 17:10:00|680.36|678.86|681.11|679.61|681.32|679.82|680.35|678.85|0
1589562900000|2020-05-15 17:15:00|681.1|679.6|680.58|679.08|681.11|679.61|680.38|678.88|0
1589563200000|2020-05-15 17:20:00|680.55|679.05|680.59|679.09|680.82|679.32|680.38|678.88|0
1589563500000|2020-05-15 17:25:00|680.6|679.1|680.65|679.15|680.89|679.39|680.15|678.65|0
1589563800000|2020-05-15 17:30:00|680.66|679.16|680.42|678.92|680.66|679.16|680.15|678.65|0
1589564100000|2020-05-15 17:35:00|680.41|678.91|680.43|678.93|681.13|679.63|679.95|678.45|0
1589564400000|2020-05-15 17:40:00|680.44|678.94|680|678.5|680.66|679.16|679.76|678.26|0
1589564700000|2020-05-15 17:45:00|679.99|678.49|679.51|678.01|680.23|678.73|679.27|677.77|0
1589565000000|2020-05-15 17:50:00|679.61|678.11|680.64|679.14|680.67|679.17|679.48|677.98|0
1589565300000|2020-05-15 17:55:00|680.65|679.15|680.89|679.39|680.9|679.4|680.44|678.94|0
1589565600000|2020-05-15 18:00:00|680.9|679.4|682.09|680.59|682.11|680.61|680.88|679.38|0
1589565900000|2020-05-15 18:05:00|682.08|680.58|681.39|679.89|682.09|680.59|681.39|679.89|0
1589566200000|2020-05-15 18:10:00|681.4|679.9|681.17|679.67|681.61|680.11|681.16|679.66|0
1589566500000|2020-05-15 18:15:00|681.18|679.68|681.63|680.13|681.87|680.37|681.18|679.68|0
1589566800000|2020-05-15 18:20:00|681.64|680.14|681.89|680.39|682.34|680.84|681.4|679.9|0
1589567100000|2020-05-15 18:25:00|681.88|680.38|682.11|680.61|682.33|680.83|681.65|680.15|0
1589567400000|2020-05-15 18:30:00|682.13|680.63|681.35|679.85|682.33|680.83|681.13|679.63|0
1589567700000|2020-05-15 18:35:00|681.34|679.84|680.64|679.14|681.37|679.87|680.16|678.66|0
1589568000000|2020-05-15 18:40:00|680.65|679.15|680.42|678.92|680.89|679.39|680.19|678.69|0
1589568300000|2020-05-15 18:45:00|680.41|678.91|680.69|679.19|680.92|679.42|680.19|678.69|0
1589568600000|2020-05-15 18:50:00|680.68|679.18|681.13|679.63|681.36|679.86|680.68|679.18|0
1589568900000|2020-05-15 18:55:00|681.14|679.64|679.99|678.49|681.16|679.66|679.76|678.26|0
1589569200000|2020-05-15 19:00:00|680.02|678.52|680.96|679.46|681.22|679.72|679.52|678.02|0
1589569500000|2020-05-15 19:05:00|680.97|679.47|681.18|679.68|681.32|679.82|680.72|679.22|0
1589569800000|2020-05-15 19:10:00|681.16|679.66|680.95|679.45|681.2|679.7|680.49|678.99|0
1589570100000|2020-05-15 19:15:00|680.94|679.44|680.76|679.26|681.1|679.6|680.28|678.78|0
1589570400000|2020-05-15 19:20:00|680.77|679.27|680.78|679.28|681.26|679.76|680.52|679.02|0
1589570700000|2020-05-15 19:25:00|680.77|679.27|681.22|679.72|681.5|680|680.76|679.26|0
1589571000000|2020-05-15 19:30:00|681.15|679.65|681.44|679.94|681.71|680.21|681.01|679.51|0
1589571300000|2020-05-15 19:35:00|681.43|679.93|680.28|678.78|681.67|680.17|680.23|678.73|0
1589571600000|2020-05-15 19:40:00|680.31|678.81|680.28|678.78|680.49|678.99|679.78|678.28|0
1589571900000|2020-05-15 19:45:00|680.27|678.77|682.06|680.56|682.07|680.57|680.26|678.76|0
1589572200000|2020-05-15 19:50:00|682|680.5|682.5|681|682.52|681.02|681.36|679.86|0
1589572500000|2020-05-15 19:55:00|682.49|680.99|682.88|681.38|683.56|682.06|682.27|680.77|0
1589572800000|2020-05-15 20:00:00|682.89|681.39|681.83|680.33|683.34|681.84|681.72|680.22|0
1589573100000|2020-05-15 20:05:00|681.85|680.35|681.63|680.13|682.17|680.67|681.34|679.84|0
1589573400000|2020-05-15 20:10:00|681.62|680.12|680.77|679.27|681.63|680.13|680.6|679.1|0
1589573700000|2020-05-15 20:15:00|680.78|679.28|681.11|679.61|681.11|679.61|680.71|679.21|0
1589574000000|2020-05-15 20:20:00|681.08|679.58|680.89|679.39|681.13|679.63|680.89|679.39|0
1589574300000|2020-05-15 20:25:00|680.87|679.37|680.97|679.47|680.97|679.47|680.84|679.34|0
1589574600000|2020-05-15 20:30:00|680.98|679.48|681.7|680.2|682.05|680.55|680.91|679.41|0
1589574900000|2020-05-15 20:35:00|681.69|680.19|682.14|680.64|682.14|680.64|681.61|680.11|0
1589575200000|2020-05-15 20:40:00|682.1|680.6|681.65|680.15|682.19|680.69|681.36|679.86|0
1589575500000|2020-05-15 20:45:00|681.66|680.16|682.05|680.55|682.14|680.64|681.51|680.01|0
1589575800000|2020-05-15 20:50:00|682.04|680.54|682.14|680.64|682.24|680.74|681.9|680.4|0
1589576100000|2020-05-15 20:55:00|682.15|680.65|682.4|680.9|682.48|680.98|682.1|680.6|0
1589576400000|2020-05-15 21:00:00|682.34|680.84|682.34|680.84|682.34|680.84|682.34|680.84|0
1589752800000|2020-05-17 22:00:00|682.29|680.79|681.34|679.84|682.53|681.03|681.16|679.66|0
1589753100000|2020-05-17 22:05:00|681.36|679.86|681.79|680.29|682.06|680.56|681.16|679.66|0
1589753400000|2020-05-17 22:10:00|681.78|680.28|681.76|680.26|681.99|680.49|681.45|679.95|0
1589753700000|2020-05-17 22:15:00|681.75|680.25|681.61|680.11|681.76|680.26|681.22|679.72|0
1589754000000|2020-05-17 22:20:00|681.6|680.1|682.24|680.74|682.24|680.74|681.56|680.06|0
1589754300000|2020-05-17 22:25:00|682.25|680.75|682.3|680.8|682.53|681.03|682.06|680.56|0
1589754600000|2020-05-17 22:30:00|682.31|680.81|681.95|680.45|682.39|680.89|681.7|680.2|0
1589754900000|2020-05-17 22:35:00|681.96|680.46|682.37|680.87|682.49|680.99|681.95|680.45|0
1589755200000|2020-05-17 22:40:00|682.35|680.85|682.6|681.1|682.78|681.28|682.35|680.85|0
1589755500000|2020-05-17 22:45:00|682.64|681.14|684.5|683|684.5|683|682.64|681.14|0
1589755800000|2020-05-17 22:50:00|684.44|682.94|684.75|683.25|685.47|683.97|684.06|682.56|0
1589756100000|2020-05-17 22:55:00|684.76|683.26|684.71|683.21|685.38|683.88|684.51|683.01|0
1589756400000|2020-05-17 23:00:00|684.72|683.22|685.48|683.98|685.72|684.22|684.55|683.05|0
1589756700000|2020-05-17 23:05:00|685.5|684|685.28|683.78|685.57|684.07|684.89|683.39|0
1589757000000|2020-05-17 23:10:00|685.32|683.82|685.03|683.53|685.32|683.82|684.89|683.39|0
1589757300000|2020-05-17 23:15:00|685.02|683.52|685.52|684.02|685.61|684.11|684.78|683.28|0
1589757600000|2020-05-17 23:20:00|685.51|684.01|685.86|684.36|686.06|684.56|685.28|683.78|0
1589757900000|2020-05-17 23:25:00|685.87|684.37|685.57|684.07|685.97|684.47|685.5|684|0
1589758200000|2020-05-17 23:30:00|685.58|684.08|685.32|683.82|685.61|684.11|684.85|683.35|0
1589758500000|2020-05-17 23:35:00|685.33|683.83|684.93|683.43|685.39|683.89|684.91|683.41|0
1589758800000|2020-05-17 23:40:00|684.94|683.44|685.06|683.56|685.38|683.88|684.94|683.44|0
1589759100000|2020-05-17 23:45:00|685.02|683.52|685.17|683.67|685.51|684.01|684.84|683.34|0
1589759400000|2020-05-17 23:50:00|685.18|683.68|685.51|684.01|685.71|684.21|685.18|683.68|0
1589759700000|2020-05-17 23:55:00|685.52|684.02|685.06|683.56|685.56|684.06|685.06|683.56|0
1589760000000|2020-05-18 00:00:00|685.07|683.57|684.64|683.14|685.27|683.77|684.48|682.98|0
1589760300000|2020-05-18 00:05:00|684.63|683.13|684.88|683.38|685.04|683.54|684.48|682.98|0
1589760600000|2020-05-18 00:10:00|684.87|683.37|684.73|683.23|685.02|683.52|684.48|682.98|0
1589760900000|2020-05-18 00:15:00|684.72|683.22|686.85|685.35|686.86|685.36|684.58|683.08|0
1589761200000|2020-05-18 00:20:00|686.84|685.34|687.05|685.55|687.25|685.75|686.63|685.13|0
1589761500000|2020-05-18 00:25:00|687.04|685.54|687.07|685.57|687.51|686.01|686.83|685.33|0
1589761800000|2020-05-18 00:30:00|687.06|685.56|687.07|685.57|687.29|685.79|686.81|685.31|0
1589762100000|2020-05-18 00:35:00|687.08|685.58|686.84|685.34|687.18|685.68|686.83|685.33|0
1589762400000|2020-05-18 00:40:00|686.83|685.33|686.84|685.34|687.07|685.57|686.83|685.33|0
1589762700000|2020-05-18 00:45:00|686.85|685.35|686.82|685.32|686.86|685.36|686.63|685.13|0
1589763000000|2020-05-18 00:50:00|686.81|685.31|686.59|685.09|687.03|685.53|686.57|685.07|0
1589763300000|2020-05-18 00:55:00|686.58|685.08|686.62|685.12|687.03|685.53|686.42|684.92|0
1589763600000|2020-05-18 01:00:00|686.61|685.11|687.06|685.56|687.07|685.57|686.61|685.11|0
1589763900000|2020-05-18 01:05:00|687.07|685.57|686.85|685.35|687.09|685.59|686.85|685.35|0
1589764200000|2020-05-18 01:10:00|686.92|685.42|687.06|685.56|687.09|685.59|686.85|685.35|0
1589764500000|2020-05-18 01:15:00|687.07|685.57|687.32|685.82|687.37|685.87|687.07|685.57|0
1589764800000|2020-05-18 01:20:00|687.33|685.83|687.09|685.59|687.57|686.07|687.08|685.58|0
1589765100000|2020-05-18 01:25:00|687.08|685.58|687.47|685.97|687.51|686.01|687.08|685.58|0
1589765400000|2020-05-18 01:30:00|687.46|685.96|687.44|685.94|687.49|685.99|687.33|685.83|0
1589765700000|2020-05-18 01:35:00|687.43|685.93|687.48|685.98|687.49|685.99|687.01|685.51|0
1589766000000|2020-05-18 01:40:00|687.47|685.97|687.7|686.2|688.02|686.52|687.46|685.96|0
1589766300000|2020-05-18 01:45:00|687.77|686.27|687.87|686.37|688.32|686.82|687.66|686.16|0
1589766600000|2020-05-18 01:50:00|687.88|686.38|687.87|686.37|688.09|686.59|687.44|685.94|0
1589766900000|2020-05-18 01:55:00|687.88|686.38|688.28|686.78|688.51|687.01|687.88|686.38|0
1589767200000|2020-05-18 02:00:00|688.29|686.79|688.48|686.98|688.71|687.21|688.27|686.77|0
1589767500000|2020-05-18 02:05:00|688.54|687.04|688.28|686.78|688.91|687.41|688.28|686.78|0
1589767800000|2020-05-18 02:10:00|688.29|686.79|689.25|687.75|689.27|687.77|688.29|686.79|0
1589768100000|2020-05-18 02:15:00|689.31|687.81|689.69|688.19|689.9|688.4|689.31|687.81|0
1589768400000|2020-05-18 02:20:00|689.7|688.2|689.67|688.17|689.9|688.4|689.46|687.96|0
1589768700000|2020-05-18 02:25:00|689.66|688.16|690.52|689.02|690.93|689.43|689.66|688.16|0
1589769000000|2020-05-18 02:30:00|690.53|689.03|690.52|689.02|690.73|689.23|690.51|689.01|0
1589769300000|2020-05-18 02:35:00|690.51|689.01|690.12|688.62|690.52|689.02|690.1|688.6|0
1589769600000|2020-05-18 02:40:00|690.19|688.69|690.56|689.06|690.58|689.08|690.11|688.61|0
1589769900000|2020-05-18 02:45:00|690.54|689.04|690.1|688.6|690.54|689.04|689.88|688.38|0
1589770200000|2020-05-18 02:50:00|690.09|688.59|690.3|688.8|690.32|688.82|690.09|688.59|0
1589770500000|2020-05-18 02:55:00|690.31|688.81|690.32|688.82|690.52|689.02|690.08|688.58|0
1589770800000|2020-05-18 03:00:00|690.31|688.81|690.31|688.81|690.34|688.84|690.1|688.6|0
1589771100000|2020-05-18 03:05:00|690.3|688.8|690.12|688.62|690.56|689.06|690.1|688.6|0
1589771400000|2020-05-18 03:10:00|690.15|688.65|690.32|688.82|690.34|688.84|690.11|688.61|0
1589771700000|2020-05-18 03:15:00|690.33|688.83|690.58|689.08|690.83|689.33|690.32|688.82|0
1589772000000|2020-05-18 03:20:00|690.61|689.11|690.56|689.06|691|689.5|690.55|689.05|0
1589772300000|2020-05-18 03:25:00|690.57|689.07|690.55|689.05|690.8|689.3|690.55|689.05|0
1589772600000|2020-05-18 03:30:00|690.54|689.04|690.75|689.25|690.97|689.47|690.34|688.84|0
1589772900000|2020-05-18 03:35:00|690.74|689.24|690.74|689.24|690.75|689.25|690.52|689.02|0
1589773200000|2020-05-18 03:40:00|690.73|689.23|690.74|689.24|690.75|689.25|690.53|689.03|0
1589773500000|2020-05-18 03:45:00|690.75|689.25|690.91|689.41|690.94|689.44|690.71|689.21|0
1589773800000|2020-05-18 03:50:00|690.92|689.42|690.93|689.43|690.93|689.43|690.71|689.21|0
1589774100000|2020-05-18 03:55:00|690.92|689.42|690.88|689.38|690.93|689.43|690.68|689.18|0
1589774400000|2020-05-18 04:00:00|690.87|689.37|690.89|689.39|690.9|689.4|690.67|689.17|0
1589774700000|2020-05-18 04:05:00|690.88|689.38|690.84|689.34|690.88|689.38|690.63|689.13|0
1589775000000|2020-05-18 04:10:00|690.85|689.35|690.63|689.13|690.86|689.36|690.63|689.13|0
1589775300000|2020-05-18 04:15:00|690.62|689.12|690.83|689.33|690.84|689.34|690.61|689.11|0
1589775600000|2020-05-18 04:20:00|690.84|689.34|690.87|689.37|690.88|689.38|690.84|689.34|0
1589775900000|2020-05-18 04:25:00|690.88|689.38|690.87|689.37|690.88|689.38|690.65|689.15|0
1589776200000|2020-05-18 04:30:00|690.86|689.36|690.88|689.38|691.12|689.62|690.85|689.35|0
1589776500000|2020-05-18 04:35:00|690.89|689.39|690.88|689.38|691.11|689.61|690.86|689.36|0
1589776800000|2020-05-18 04:40:00|690.89|689.39|690.87|689.37|690.91|689.41|690.66|689.16|0
1589777100000|2020-05-18 04:45:00|690.86|689.36|690.87|689.37|690.88|689.38|690.67|689.17|0
1589777400000|2020-05-18 04:50:00|690.81|689.31|690.67|689.17|690.81|689.31|690.66|689.16|0
1589777700000|2020-05-18 04:55:00|690.66|689.16|690.71|689.21|690.73|689.23|690.25|688.75|0
1589778000000|2020-05-18 05:00:00|690.7|689.2|690.71|689.21|690.73|689.23|690.5|689|0
1589778300000|2020-05-18 05:05:00|690.7|689.2|690.3|688.8|690.71|689.21|690.29|688.79|0
1589778600000|2020-05-18 05:10:00|690.29|688.79|689.82|688.32|690.29|688.79|689.61|688.11|0
1589778900000|2020-05-18 05:15:00|689.83|688.33|689.41|687.91|690.04|688.54|689.41|687.91|0
1589779200000|2020-05-18 05:20:00|689.4|687.9|689.62|688.12|689.84|688.34|689.4|687.9|0
1589779500000|2020-05-18 05:25:00|689.63|688.13|689.19|687.69|689.64|688.14|689.18|687.68|0
1589779800000|2020-05-18 05:30:00|689.2|687.7|689.19|687.69|689.21|687.71|689.18|687.68|0
1589780100000|2020-05-18 05:35:00|689.18|687.68|690.04|688.54|690.04|688.54|688.97|687.47|0
1589780400000|2020-05-18 05:40:00|690.1|688.6|689.43|687.93|690.24|688.74|689.41|687.91|0
1589780700000|2020-05-18 05:45:00|689.42|687.92|688.97|687.47|689.45|687.95|688.97|687.47|0
1589781000000|2020-05-18 05:50:00|688.96|687.46|688.8|687.3|689.21|687.71|688.68|687.18|0
1589781300000|2020-05-18 05:55:00|688.79|687.29|688.16|686.66|688.79|687.29|688.16|686.66|0
1589781600000|2020-05-18 06:00:00|688.17|686.67|688.59|687.09|688.59|687.09|688.17|686.67|0
1589781900000|2020-05-18 06:05:00|688.65|687.15|687.99|686.49|688.81|687.31|687.99|686.49|0
1589782200000|2020-05-18 06:10:00|688|686.5|688.64|687.14|688.86|687.36|688|686.5|0
1589782500000|2020-05-18 06:15:00|688.63|687.13|689.46|687.96|689.66|688.16|688.42|686.92|0
1589782800000|2020-05-18 06:20:00|689.52|688.02|690.32|688.82|690.52|689.02|689.46|687.96|0
1589783100000|2020-05-18 06:25:00|690.26|688.76|690.95|689.45|690.95|689.45|690.12|688.62|0
1589783400000|2020-05-18 06:30:00|690.96|689.46|691|689.5|691.64|690.14|690.79|689.29|0
1589783700000|2020-05-18 06:35:00|690.94|689.44|689.93|688.43|691.2|689.7|689.93|688.43|0
1589784000000|2020-05-18 06:40:00|689.94|688.44|690.35|688.85|690.56|689.06|689.93|688.43|0
1589784300000|2020-05-18 06:45:00|690.29|688.79|689.92|688.42|690.35|688.85|689.7|688.2|0
1589784600000|2020-05-18 06:50:00|689.91|688.41|690.32|688.82|690.34|688.84|689.9|688.4|0
1589784900000|2020-05-18 06:55:00|690.26|688.76|690.75|689.25|690.76|689.26|690.11|688.61|0
1589785200000|2020-05-18 07:00:00|690.81|689.31|692.92|691.12|693.22|691.12|690.75|688.82|109
1589785500000|2020-05-18 07:05:00|693.02|691.62|691.12|689.62|693.72|691.92|689.42|688.82|100
1589785800000|2020-05-18 07:10:00|691.02|689.52|690.82|690.22|692.12|690.22|690.12|689.52|27
1589786100000|2020-05-18 07:15:00|691.22|690.32|689.52|688.02|691.62|690.82|689.52|688.02|103
1589786400000|2020-05-18 07:20:00|689.62|689.02|690.22|689.32|690.52|689.42|689.22|688.02|179
1589786700000|2020-05-18 07:25:00|690.12|689.22|688.62|687.72|690.22|689.32|688.52|686.72|134
1589787000000|2020-05-18 07:30:00|688.52|687.02|688.3|687.6|688.7|687.8|687.6|686.5|44
1589787300000|2020-05-18 07:35:00|688.5|687.4|687.9|687|688.5|687.4|686.9|686.1|24
1589787600000|2020-05-18 07:40:00|687.85|686.95|687.85|687.05|688.15|687.15|687.55|686.95|18
1589787900000|2020-05-18 07:45:00|687.75|687.15|687.85|687.25|687.85|687.25|687.25|686.45|27
1589788200000|2020-05-18 07:50:00|687.75|686.05|687.75|686.45|687.85|686.55|687.45|685.95|16
1589788500000|2020-05-18 07:55:00|687.85|686.55|689.35|688.25|690.05|688.35|687.85|686.55|90
1589788800000|2020-05-18 08:00:00|689.95|688.85|689.85|688.95|691.45|689.65|689.75|688.85|94
1589789100000|2020-05-18 08:05:00|689.75|689.05|690.05|689.25|690.25|689.25|689.55|688.85|45
1589789400000|2020-05-18 08:10:00|690.85|689.35|690.35|689.45|690.85|689.45|689.85|688.85|58
1589789700000|2020-05-18 08:15:00|690.25|689.55|691.25|690.15|691.55|690.15|690.15|689.55|53
1589790000000|2020-05-18 08:20:00|691.35|689.65|690.15|689.55|691.65|689.95|690.15|688.85|55
1589790300000|2020-05-18 08:25:00|690.25|689.65|691.05|689.95|691.05|689.95|689.55|688.85|383
1589790600000|2020-05-18 08:30:00|690.95|690.05|690.45|689.75|691.35|690.05|690.25|689.15|40
1589790900000|2020-05-18 08:35:00|690.55|689.95|690.15|689.05|690.55|689.95|690.15|689.05|56
1589791200000|2020-05-18 08:40:00|690.25|689.15|690.25|689.05|690.95|689.85|690.25|689.05|118
1589791500000|2020-05-18 08:45:00|690.15|689.15|690.05|689.35|690.35|689.55|689.75|689.05|62
1589791800000|2020-05-18 08:50:00|689.95|689.25|689.05|688.45|690.85|689.45|689.05|687.75|340
1589792100000|2020-05-18 08:55:00|688.95|687.85|690.25|688.75|690.25|688.75|688.95|687.75|39
1589792400000|2020-05-18 09:00:00|690.35|688.85|690.15|689.55|690.35|689.65|690.05|688.85|53
1589792700000|2020-05-18 09:05:00|690.25|689.65|690.45|689.65|691.35|690.05|689.85|688.95|73
1589793000000|2020-05-18 09:10:00|690.65|689.75|690.75|689.85|690.75|689.85|690.65|689.75|110
1589793300000|2020-05-18 09:15:00|690.85|689.95|691.75|690.35|691.75|690.35|690.55|689.95|65
1589793600000|2020-05-18 09:20:00|691.85|690.55|692.35|691.75|692.85|691.75|691.75|690.55|80
1589793900000|2020-05-18 09:25:00|692.45|691.85|691.75|691.05|692.65|691.85|691.55|689.85|78
1589794200000|2020-05-18 09:30:00|691.65|689.55|692.15|689.75|692.15|690.05|690.05|689.45|68
1589794500000|2020-05-18 09:35:00|691.95|689.85|691.75|690.55|692.85|690.55|691.25|689.85|59
1589794800000|2020-05-18 09:40:00|691.85|690.65|692.15|690.95|692.45|690.95|691.85|690.65|78
1589795100000|2020-05-18 09:45:00|692.05|690.65|691.35|690.55|692.35|691.45|691.35|690.45|132
1589795400000|2020-05-18 09:50:00|691.25|690.45|692.35|690.95|692.35|691.05|691.05|690.45|21
1589795700000|2020-05-18 09:55:00|692.25|691.05|691.95|690.45|692.35|691.15|691.95|690.45|0
1589796000000|2020-05-18 10:00:00|692.05|690.55|691.95|690.45|692.15|690.65|691.75|690.25|0
1589796300000|2020-05-18 10:05:00|692.05|690.55|691.65|690.15|692.25|690.75|691.65|690.05|1
1589796600000|2020-05-18 10:10:00|691.75|690.25|691.75|690.55|692.05|690.55|691.55|690.15|2
1589796900000|2020-05-18 10:15:00|691.65|690.45|692.05|690.65|692.05|690.95|691.05|690.45|13
1589797200000|2020-05-18 10:20:00|691.95|690.75|691.35|690.75|691.95|690.75|691.25|690.75|2
1589797500000|2020-05-18 10:25:00|691.05|690.45|691.45|690.85|691.45|690.85|691.05|690.45|13
1589797800000|2020-05-18 10:30:00|691.35|690.75|692.35|690.95|692.35|691.05|691.15|690.55|21
1589798100000|2020-05-18 10:35:00|692.25|690.85|691.75|691.15|692.25|691.15|691.55|690.75|8
1589798400000|2020-05-18 10:40:00|691.85|691.25|691.45|690.85|693.35|691.85|691.45|690.75|23
1589798700000|2020-05-18 10:45:00|691.55|690.75|692.75|691.25|692.95|691.45|691.45|690.75|19
1589799000000|2020-05-18 10:50:00|692.65|691.35|692.75|691.25|692.85|691.35|692.45|690.95|0
1589799300000|2020-05-18 10:55:00|692.65|691.15|693.15|691.65|693.15|691.75|692.65|691.15|3
1589799600000|2020-05-18 11:00:00|693.25|691.75|693.35|691.85|693.45|692.05|693.25|691.45|30
1589799900000|2020-05-18 11:05:00|693.25|691.75|693.25|691.85|693.35|692.05|693.05|691.55|10
1589800200000|2020-05-18 11:10:00|693.35|691.75|693.35|692.65|693.35|692.65|693.25|691.75|7
1589800500000|2020-05-18 11:15:00|693.15|692.55|693.45|692.35|693.45|692.65|693.15|692.25|21
1589800800000|2020-05-18 11:20:00|693.35|692.25|693.45|691.95|693.45|692.35|693.05|691.95|19
1589801100000|2020-05-18 11:25:00|693.35|691.85|693.45|692.15|693.45|692.55|693.25|691.85|21
1589801400000|2020-05-18 11:30:00|693.15|692.25|692.95|691.15|693.85|692.45|692.95|691.15|29
1589801700000|2020-05-18 11:35:00|693.05|691.25|693.95|692.45|693.95|692.45|693.05|691.25|31
1589802000000|2020-05-18 11:40:00|693.98|692.48|694.08|692.38|694.48|693.58|693.88|692.08|26
1589802300000|2020-05-18 11:45:00|694.28|692.48|694.88|693.48|694.88|693.58|693.98|692.38|7
1589802600000|2020-05-18 11:50:00|694.78|693.38|694.48|692.58|694.98|693.48|693.78|692.28|9
1589802900000|2020-05-18 11:55:00|693.98|692.48|694.68|692.68|694.68|692.88|693.98|692.28|2
1589803200000|2020-05-18 12:00:00|694.58|692.78|694.48|693.08|694.78|694.18|693.98|692.58|16
1589803500000|2020-05-18 12:05:00|694.58|693.18|694.88|693.48|695.08|693.58|694.48|693.08|12
1589803800000|2020-05-18 12:10:00|694.78|693.58|695.28|694.38|695.28|694.48|694.58|693.48|20
1589804100000|2020-05-18 12:15:00|695.18|693.38|694.88|694.08|695.28|694.08|694.78|693.38|27
1589804400000|2020-05-18 12:20:00||693.98||693.68||694.08||693.48|0
1589804700000|2020-05-18 12:25:00|695.28|693.78|696.28|694.98|696.68|695.18|695.28|693.68|37
1589805000000|2020-05-18 12:30:00|696.48|695.48|696.28|694.98|696.58|695.58|695.98|694.98|50
1589805300000|2020-05-18 12:35:00|696.38||696.18||696.58||695.58||16
1589805600000|2020-05-18 12:40:00|696.28|695.48|697.18|694.98|703.78|695.98|696.28|694.98|18
1589805900000|2020-05-18 12:45:00|697.08|695.68|696.48|694.98|703.78|696.08|695.58|694.98|34
1589806200000|2020-05-18 12:50:00|703.78|694.48|695.78|694.68|703.78|694.78|695.18|694.48|97
1589806500000|2020-05-18 12:55:00|695.88|694.78|696.88|694.68|696.88|695.98|695.78|694.08|31
1589806800000|2020-05-18 13:00:00|696.78|695.48|697.78|695.58|698.08|696.78|696.78|695.48|32
1589807100000|2020-05-18 13:05:00|697.88|695.48|696.68|695.18|698.48|697.68|696.38|695.18|71
1589807400000|2020-05-18 13:10:00|696.58|695.08|696.88|696.18|697.18|696.38|696.48|694.98|16
1589807700000|2020-05-18 13:15:00|696.78|696.28|696.98|695.78|697.28|696.58|696.78|695.38|33
1589808000000|2020-05-18 13:20:00|696.78|696.08|697.98|696.08|697.98|696.78|696.78|696.08|38
1589808300000|2020-05-18 13:25:00|697.88|696.38|697.08|696.38|698.28|697.28|696.78|696.08|22
1589808600000|2020-05-18 13:30:00|696.98|696.08|697.98|696.58|698.08|696.88|696.78|696.08|35
1589808900000|2020-05-18 13:35:00|697.88|696.68|699.48|698.18|699.78|698.28|697.88|696.68|110
1589809200000|2020-05-18 13:40:00|699.58|698.28|699.08|698.48|699.98|698.68|699.08|698.18|37
1589809500000|2020-05-18 13:45:00|698.28|696.88|699.08|698.48|699.58|698.58|698.08|696.88|64
1589809800000|2020-05-18 13:50:00|699.18|698.08|697.88|696.78|699.28|698.48|697.88|696.58|72
1589810100000|2020-05-18 13:55:00|697.58|696.68|698.98|698.08|699.08|698.08|697.58|696.68|65
1589810400000|2020-05-18 14:00:00|699.08|698.18|698.38|697.48|699.08|698.38|697.98|697.18|41
1589810700000|2020-05-18 14:05:00|698.58|697.58|698.48|697.48|698.98|697.78|697.78|696.38|172
1589811000000|2020-05-18 14:10:00|698.12|697.12|698.22|696.72|699.12|698.32|698.12|696.72|230
1589811300000|2020-05-18 14:15:00|698.12|696.82|699.2|697.7|701.82|699.02|697.52|696.72|399
1589811600000|2020-05-18 14:20:00|699.19|697.69|698.39|696.89|699.61|698.11|698.15|696.65|0
1589811900000|2020-05-18 14:25:00|698.4|696.9|697.74|696.24|698.83|697.33|697.74|696.24|250
1589812200000|2020-05-18 14:30:00|697.75|696.25|699.26|697.76|699.26|697.76|697.75|696.25|2636
1589812500000|2020-05-18 14:35:00|699.25|697.75|700.09|698.59|700.09|698.59|698.78|697.28|34
1589812800000|2020-05-18 14:40:00|700.1|698.6|700.73|699.23|700.74|699.24|700.08|698.58|0
1589813100000|2020-05-18 14:45:00|700.72|699.22|700.99|699.49|701.35|699.85|700.52|699.02|0
1589813400000|2020-05-18 14:50:00|701|699.5|700.59|699.09|701.47|699.97|700.4|698.9|0
1589813700000|2020-05-18 14:55:00|700.65|699.15|701.85|700.35|702.07|700.57|700.65|699.15|0
1589814000000|2020-05-18 15:00:00|701.84|700.34|701.92|700.42|702.27|700.77|701.45|699.95|0
1589814300000|2020-05-18 15:05:00|701.93|700.43|703.33|701.83|703.33|701.83|701.91|700.41|0
1589814600000|2020-05-18 15:10:00|703.32|701.82|704.09|702.59|704.12|702.62|703.09|701.59|0
1589814900000|2020-05-18 15:15:00|704.1|702.6|704.95|703.45|704.96|703.46|703.71|702.21|0
1589815200000|2020-05-18 15:20:00|704.96|703.46|706.22|704.72|706.62|705.12|704.95|703.45|0
1589815500000|2020-05-18 15:25:00|706.23|704.73|706.55|705.05|707.99|706.49|706.22|704.72|0
1589815800000|2020-05-18 15:30:00|706.61|705.11|705.36|703.86|706.96|705.46|705.14|703.64|0
1589816100000|2020-05-18 15:35:00|705.37|703.87|705.31|703.81|705.99|704.49|705.09|703.59|0
1589816400000|2020-05-18 15:40:00|705.24|703.74|705.74|704.24|706.61|705.11|705.11|703.61|0
1589816700000|2020-05-18 15:45:00|705.73|704.23|705.49|703.99|705.75|704.25|705.28|703.78|0
1589817000000|2020-05-18 15:50:00|705.48|703.98|705.28|703.78|706.09|704.59|705.24|703.74|0
1589817300000|2020-05-18 15:55:00|705.29|703.79|705.71|704.21|705.93|704.43|705.28|703.78|0
1589817600000|2020-05-18 16:00:00|705.74|704.24|705.68|704.18|706.13|704.63|705.45|703.95|0
1589817900000|2020-05-18 16:05:00|705.67|704.17|706.1|704.6|706.55|705.05|705.66|704.16|0
1589818200000|2020-05-18 16:10:00|706.09|704.59|706.04|704.54|706.11|704.61|705.65|704.15|0
1589818500000|2020-05-18 16:15:00|706.03|704.53|705.81|704.31|706.5|705|705.81|704.31|0
1589818800000|2020-05-18 16:20:00|705.82|704.32|705.77|704.27|706.26|704.76|705.62|704.12|0
1589819100000|2020-05-18 16:25:00|705.84|704.34|705.9|704.4|705.91|704.41|705.28|703.78|0
1589819400000|2020-05-18 16:30:00|705.91|704.41|705.48|703.98|706.11|704.61|705.48|703.98|0
1589819700000|2020-05-18 16:35:00|705.54|704.04|705.7|704.2|705.7|704.2|705.45|703.95|0
1589820000000|2020-05-18 16:40:00|705.71|704.21|705.24|703.74|705.91|704.41|705.01|703.51|0
1589820300000|2020-05-18 16:45:00|705.25|703.75|704.84|703.34|705.25|703.75|704.4|702.9|0
1589820600000|2020-05-18 16:50:00|704.85|703.35|704.86|703.36|705.28|703.78|704.84|703.34|0
1589820900000|2020-05-18 16:55:00|704.85|703.35|705.06|703.56|705.28|703.78|704.85|703.35|0
1589821200000|2020-05-18 17:00:00|705.07|703.57|705.76|704.26|705.76|704.26|705.05|703.55|0
1589821500000|2020-05-18 17:05:00|705.75|704.25|706.15|704.65|706.17|704.67|705.74|704.24|0
1589821800000|2020-05-18 17:10:00|706.16|704.66|707.38|705.88|707.38|705.88|706.15|704.65|0
1589822100000|2020-05-18 17:15:00|707.37|705.87|707.79|706.29|707.79|706.29|706.93|705.43|0
1589822400000|2020-05-18 17:20:00|707.78|706.28|708.21|706.71|708.23|706.73|707.57|706.07|0
1589822700000|2020-05-18 17:25:00|708.22|706.72|708.06|706.56|708.43|706.93|707.4|705.9|0
1589823000000|2020-05-18 17:30:00|707.86|706.36|707.41|705.91|708.07|706.57|707.4|705.9|0
1589823300000|2020-05-18 17:35:00|707.42|705.92|707.43|705.93|707.64|706.14|707.21|705.71|0
1589823600000|2020-05-18 17:40:00|707.42|705.92|707.57|706.07|707.8|706.3|707.18|705.68|0
1589823900000|2020-05-18 17:45:00|707.58|706.08|708|706.5|708.23|706.73|707.56|706.06|0
1589824200000|2020-05-18 17:50:00|707.99|706.49|707.82|706.32|708.02|706.52|707.36|705.86|0
1589824500000|2020-05-18 17:55:00|707.81|706.31|707.82|706.32|707.84|706.34|707.2|705.7|0
1589824800000|2020-05-18 18:00:00|707.76|706.26|708.29|706.79|708.51|707.01|707.6|706.1|0
1589825100000|2020-05-18 18:05:00|708.32|706.82|708.21|706.71|708.5|707|707.84|706.34|0
1589825400000|2020-05-18 18:10:00|708.2|706.7|708.23|706.73|708.24|706.74|707.78|706.28|0
1589825700000|2020-05-18 18:15:00|708.24|706.74|707.79|706.29|708.25|706.75|707.58|706.08|0
1589826000000|2020-05-18 18:20:00|707.8|706.3|707.58|706.08|708.04|706.54|707.57|706.07|0
1589826300000|2020-05-18 18:25:00|707.59|706.09|708.03|706.53|708.24|706.74|707.57|706.07|0
1589826600000|2020-05-18 18:30:00|708.02|706.52|708.65|707.15|708.66|707.16|708.01|706.51|0
1589826900000|2020-05-18 18:35:00|708.66|707.16|708.65|707.15|708.67|707.17|708.21|706.71|0
1589827200000|2020-05-18 18:40:00|708.66|707.16|708.91|707.41|709.12|707.62|708.43|706.93|0
1589827500000|2020-05-18 18:45:00|708.94|707.44|708.44|706.94|709.11|707.61|708.43|706.93|0
1589827800000|2020-05-18 18:50:00|708.43|706.93|708.45|706.95|708.65|707.15|707.96|706.46|0
1589828100000|2020-05-18 18:55:00|708.44|706.94|708.43|706.93|708.65|707.15|708.19|706.69|0
1589828400000|2020-05-18 19:00:00|708.42|706.92|708.68|707.18|708.89|707.39|708.42|706.92|0
1589828700000|2020-05-18 19:05:00|708.67|707.17|708.66|707.16|708.88|707.38|708.24|706.74|0
1589829000000|2020-05-18 19:10:00|708.65|707.15|708.63|707.13|708.66|707.16|708.16|706.66|0
1589829300000|2020-05-18 19:15:00|708.64|707.14|708.4|706.9|708.64|707.14|708.14|706.64|0
1589829600000|2020-05-18 19:20:00|708.39|706.89|708.4|706.9|708.85|707.35|708.37|706.87|0
1589829900000|2020-05-18 19:25:00|708.43|706.93|708.85|707.35|709.06|707.56|708.39|706.89|0
1589830200000|2020-05-18 19:30:00|708.86|707.36|709.36|707.86|709.37|707.87|708.84|707.34|0
1589830500000|2020-05-18 19:35:00|709.37|707.87|709.77|708.27|709.79|708.29|709.33|707.83|0
1589830800000|2020-05-18 19:40:00|709.78|708.28|710|708.5|710.02|708.52|709.65|708.15|0
1589831100000|2020-05-18 19:45:00|710.02|708.52|710.03|708.53|710.25|708.75|709.55|708.05|0
1589831400000|2020-05-18 19:50:00|710.04|708.54|709.11|707.61|710.25|708.75|708.63|707.13|0
1589831700000|2020-05-18 19:55:00|709.12|707.62|706.98|705.48|709.13|707.63|706.85|705.35|0
1589832000000|2020-05-18 20:00:00|706.77|705.27|706.51|705.01|707.31|705.81|706.07|704.57|0
1589832300000|2020-05-18 20:05:00|706.49|704.99|707.26|705.76|707.35|705.85|706.47|704.97|0
1589832600000|2020-05-18 20:10:00|707.2|705.7|706.97|705.47|707.45|705.95|706.91|705.41|0
1589832900000|2020-05-18 20:15:00|706.99|705.49|707.04|705.54|707.04|705.54|706.93|705.43|0
1589833200000|2020-05-18 20:20:00|707.02|705.52|707.02|705.52|707.08|705.58|707.01|705.51|0
1589833500000|2020-05-18 20:25:00|707.04|705.54|707.06|705.56|707.1|705.6|707.01|705.51|0
1589833800000|2020-05-18 20:30:00|707.1|705.6|706.29|704.79|707.13|705.63|706.2|704.7|0
1589834100000|2020-05-18 20:35:00|706.3|704.8|706.53|705.03|706.78|705.28|706.09|704.59|0
1589834400000|2020-05-18 20:40:00|706.54|705.04|706.69|705.19|706.73|705.23|706.44|704.94|0
1589834700000|2020-05-18 20:45:00|706.7|705.2|706.64|705.14|706.89|705.39|706.53|705.03|0
1589835000000|2020-05-18 20:50:00|706.65|705.15|706.92|705.42|706.93|705.43|706.49|704.99|0
1589835300000|2020-05-18 20:55:00|706.89|705.39|706.36|704.86|707.09|705.59|706.34|704.84|0
1589835600000|2020-05-18 21:00:00|706.38|704.88|706.49|704.99|706.51|705.01|706.38|704.88|0
1589835900000|2020-05-18 21:05:00|706.45|704.95|706.45|704.95|706.49|704.99|706.4|704.9|0
1589836200000|2020-05-18 21:10:00|706.44|704.94|706.36|704.86|706.45|704.95|706.36|704.86|0
1589836500000|2020-05-18 21:15:00|706.34|704.84|706.36|704.86|706.38|704.88|706.34|704.84|0
1589836800000|2020-05-18 21:20:00|706.38|704.88|706.45|704.95|706.45|704.95|706.34|704.84|0
1589837100000|2020-05-18 21:25:00|706.47|704.97|706.47|704.97|706.49|704.99|706.42|704.92|0
1589837400000|2020-05-18 21:30:00|706.45|704.95|706.49|704.99|706.49|704.99|706.42|704.92|0
1589837700000|2020-05-18 21:35:00|706.53|705.03|706.54|705.04|706.62|705.12|706.49|704.99|0
1589838000000|2020-05-18 21:40:00|706.56|705.06|706.58|705.08|706.64|705.14|706.54|705.04|0
1589838300000|2020-05-18 21:45:00|706.51|705.01|706.54|705.04|706.54|705.04|706.47|704.97|0
1589838600000|2020-05-18 21:50:00|706.53|705.03|706.44|704.94|706.54|705.04|706.44|704.94|0
1589838900000|2020-05-18 21:55:00|706.36|704.86|706.47|704.97|706.47|704.97|706.31|704.81|0
1589839200000|2020-05-18 22:00:00|706.52|705.02|706.96|705.46|706.96|705.46|705.71|704.21|0
1589839500000|2020-05-18 22:05:00|706.97|705.47|706.96|705.46|707.06|705.56|706.71|705.21|0
1589839800000|2020-05-18 22:10:00|706.97|705.47|707.67|706.17|707.67|706.17|706.97|705.47|0
1589840100000|2020-05-18 22:15:00|707.68|706.18|708.05|706.55|708.05|706.55|707.63|706.13|0
1589840400000|2020-05-18 22:20:00|708.06|706.56|707.63|706.13|708.16|706.66|707.5|706|0
1589840700000|2020-05-18 22:25:00|707.64|706.14|707.32|705.82|707.76|706.26|707.07|705.57|0
1589841000000|2020-05-18 22:30:00|707.31|705.81|707.67|706.17|707.81|706.31|707.27|705.77|0
1589841300000|2020-05-18 22:35:00|707.68|706.18|708.05|706.55|708.32|706.82|707.68|706.18|0
1589841600000|2020-05-18 22:40:00|708.06|706.56|708.05|706.55|708.12|706.62|707.96|706.46|0
1589841900000|2020-05-18 22:45:00|708.04|706.54|708.41|706.91|708.41|706.91|708.01|706.51|0
1589842200000|2020-05-18 22:50:00|708.43|706.93|708.27|706.77|708.54|707.04|708.16|706.66|0
1589842500000|2020-05-18 22:55:00|708.25|706.75|708.16|706.66|708.34|706.84|708.16|706.66|0
1589842800000|2020-05-18 23:00:00|708.17|706.67|708.16|706.66|708.25|706.75|708.12|706.62|0
1589843100000|2020-05-18 23:05:00|708.14|706.64|707.96|706.46|708.21|706.71|707.96|706.46|0
1589843400000|2020-05-18 23:10:00|707.97|706.47|708.01|706.51|708.16|706.66|707.96|706.46|0
1589843700000|2020-05-18 23:15:00|708|706.5|707.96|706.46|708.23|706.73|707.96|706.46|0
1589844000000|2020-05-18 23:20:00|707.95|706.45|707.87|706.37|708.01|706.51|707.72|706.22|0
1589844300000|2020-05-18 23:25:00|707.83|706.33|707.76|706.26|707.87|706.37|707.52|706.02|0
1589844600000|2020-05-18 23:30:00|707.75|706.25|707.07|705.57|707.75|706.25|706.88|705.38|0
1589844900000|2020-05-18 23:35:00|707.08|705.58|707.36|705.86|707.63|706.13|707.07|705.57|0
1589845200000|2020-05-18 23:40:00|707.37|705.87|707.76|706.26|707.96|706.46|707.37|705.87|0
1589845500000|2020-05-18 23:45:00|707.77|706.27|707.16|705.66|707.87|706.37|706.82|705.32|0
1589845800000|2020-05-18 23:50:00|707.15|705.65|707.16|705.66|707.22|705.72|706.87|705.37|0
1589846100000|2020-05-18 23:55:00|707.2|705.7|707.78|706.28|707.89|706.39|707.2|705.7|0
1589846400000|2020-05-19 00:00:00|707.77|706.27|707.55|706.05|707.95|706.45|707.31|705.81|0
1589846700000|2020-05-19 00:05:00|707.56|706.06|707.69|706.19|708.04|706.54|707.55|706.05|0
1589847000000|2020-05-19 00:10:00|707.68|706.18|707.82|706.32|708.13|706.63|707.62|706.12|0
1589847300000|2020-05-19 00:15:00|707.83|706.33|706.93|705.43|708.53|707.03|706.92|705.42|0
1589847600000|2020-05-19 00:20:00|706.92|705.42|706.54|705.04|707.17|705.67|706.53|705.03|0
1589847900000|2020-05-19 00:25:00|706.74|705.24|706.77|705.27|707.2|705.7|706.73|705.23|0
1589848200000|2020-05-19 00:30:00|706.78|705.28|705.78|704.28|706.99|705.49|705.76|704.26|0
1589848500000|2020-05-19 00:35:00|705.76|704.26|705.8|704.3|706.03|704.53|705.57|704.07|0
1589848800000|2020-05-19 00:40:00|705.81|704.31|706.25|704.75|706.48|704.98|705.61|704.11|0
1589849100000|2020-05-19 00:45:00|706.19|704.69|706.25|704.75|706.69|705.19|706.04|704.54|0
1589849400000|2020-05-19 00:50:00|706.24|704.74|706.5|705|706.95|705.45|706.24|704.74|0
1589849700000|2020-05-19 00:55:00|706.51|705.01|706.31|704.81|706.73|705.23|706.31|704.81|0
1589850000000|2020-05-19 01:00:00|706.3|704.8|705.63|704.13|706.31|704.81|705.63|704.13|0
1589850300000|2020-05-19 01:05:00|705.62|704.12|705.73|704.23|705.87|704.37|705.62|704.12|0
1589850600000|2020-05-19 01:10:00|705.7|704.2|705.4|703.9|705.7|704.2|704.96|703.46|0
1589850900000|2020-05-19 01:15:00|705.42|703.92|705.84|704.34|706.07|704.57|705.39|703.89|0
1589851200000|2020-05-19 01:20:00|705.85|704.35|705.97|704.47|706.46|704.96|705.85|704.35|0
1589851500000|2020-05-19 01:25:00|705.94|704.44|706.22|704.72|706.24|704.74|705.78|704.28|0
1589851800000|2020-05-19 01:30:00|706.23|704.73|706.19|704.69|706.69|705.19|705.97|704.47|0
1589852100000|2020-05-19 01:35:00|706.18|704.68|705.14|703.64|706.41|704.91|705.11|703.61|0
1589852400000|2020-05-19 01:40:00|705.15|703.65|705.74|704.24|705.74|704.24|704.93|703.43|0
1589852700000|2020-05-19 01:45:00|705.73|704.23|705.32|703.82|706.17|704.67|705.3|703.8|0
1589853000000|2020-05-19 01:50:00|705.31|703.81|705.55|704.05|705.74|704.24|705.11|703.61|0
1589853300000|2020-05-19 01:55:00|705.56|704.06|704.72|703.22|705.76|704.26|704.71|703.21|0
1589853600000|2020-05-19 02:00:00|704.73|703.23|704.61|703.11|704.93|703.43|704.48|702.98|0
1589853900000|2020-05-19 02:05:00|704.64|703.14|704.78|703.28|704.98|703.48|704.51|703.01|0
1589854200000|2020-05-19 02:10:00|704.84|703.34|704.98|703.48|704.99|703.49|704.55|703.05|0
1589854500000|2020-05-19 02:15:00|704.97|703.47|705.19|703.69|705.21|703.71|704.78|703.28|0
1589854800000|2020-05-19 02:20:00|704.99|703.49|705.21|703.71|705.42|703.92|704.76|703.26|0
1589855100000|2020-05-19 02:25:00|705.2|703.7|705.63|704.13|705.85|704.35|705.19|703.69|0
1589855400000|2020-05-19 02:30:00|705.64|704.14|705.61|704.11|705.84|704.34|705.38|703.88|0
1589855700000|2020-05-19 02:35:00|705.62|704.12|705.6|704.1|705.62|704.12|705.15|703.65|0
1589856000000|2020-05-19 02:40:00|705.59|704.09|705.15|703.65|705.61|704.11|705.14|703.64|0
1589856300000|2020-05-19 02:45:00|705.14|703.64|704.93|703.43|705.37|703.87|704.91|703.41|0
1589856600000|2020-05-19 02:50:00|704.92|703.42|705.16|703.66|705.17|703.67|704.91|703.41|0
1589856900000|2020-05-19 02:55:00|705.15|703.65|705.17|703.67|705.39|703.89|705.15|703.65|0
1589857200000|2020-05-19 03:00:00|705.18|703.68|704.47|702.97|705.19|703.69|704.24|702.74|0
1589857500000|2020-05-19 03:05:00|704.41|702.91|703.85|702.35|704.41|702.91|703.85|702.35|0
1589857800000|2020-05-19 03:10:00|703.84|702.34|703.64|702.14|703.86|702.36|703.63|702.13|0
1589858100000|2020-05-19 03:15:00|703.65|702.15|703.64|702.14|703.86|702.36|703.42|701.92|0
1589858400000|2020-05-19 03:20:00|703.63|702.13|704.05|702.55|704.05|702.55|703.43|701.93|0
1589858700000|2020-05-19 03:25:00|704.03|702.53|704.07|702.57|704.28|702.78|703.84|702.34|0
1589859000000|2020-05-19 03:30:00|704.13|702.63|704.44|702.94|704.45|702.95|703.83|702.33|0
1589859300000|2020-05-19 03:35:00|704.45|702.95|704.66|703.16|704.67|703.17|704.24|702.74|0
1589859600000|2020-05-19 03:40:00|704.67|703.17|704.67|703.17|704.88|703.38|704.66|703.16|0
1589859900000|2020-05-19 03:45:00|704.66|703.16|704.89|703.39|704.9|703.4|704.45|702.95|0
1589860200000|2020-05-19 03:50:00|704.9|703.4|704.9|703.4|705.13|703.63|704.89|703.39|0
1589860500000|2020-05-19 03:55:00|704.89|703.39|705.12|703.62|705.32|703.82|704.67|703.17|0
1589860800000|2020-05-19 04:00:00|705.13|703.63|706.44|704.94|706.7|705.2|705.13|703.63|0
1589861100000|2020-05-19 04:05:00|706.45|704.95|707.05|705.55|707.47|705.97|706.45|704.95|0
1589861400000|2020-05-19 04:10:00|707.11|705.61|707.5|706|707.51|706.01|707.03|705.53|0
1589861700000|2020-05-19 04:15:00|707.62|706.12|707.87|706.37|707.9|706.4|707.24|705.74|0
1589862000000|2020-05-19 04:20:00|707.88|706.38|707.23|705.73|708.07|706.57|707.23|705.73|0
1589862300000|2020-05-19 04:25:00|707.24|705.74|707.22|705.72|707.45|705.95|707.21|705.71|0
1589862600000|2020-05-19 04:30:00|707.24|705.74|707.24|705.74|707.47|705.97|707.22|705.72|0
1589862900000|2020-05-19 04:35:00|707.26|705.76|707.47|705.97|707.47|705.97|707.24|705.74|0
1589863200000|2020-05-19 04:40:00|707.46|705.96|707.44|705.94|707.47|705.97|707.22|705.72|0
1589863500000|2020-05-19 04:45:00|707.43|705.93|708.55|707.05|708.55|707.05|707.43|705.93|0
1589863800000|2020-05-19 04:50:00|708.52|707.02|708.74|707.24|708.93|707.43|708.12|706.62|0
1589864100000|2020-05-19 04:55:00|708.75|707.25|708.74|707.24|708.96|707.46|708.52|707.02|0
1589864400000|2020-05-19 05:00:00|708.75|707.25|708.07|706.57|708.96|707.46|707.96|706.46|0
1589864700000|2020-05-19 05:05:00|708.08|706.58|707.66|706.16|708.08|706.58|707.65|706.15|0
1589865000000|2020-05-19 05:10:00|707.86|706.36|707.88|706.38|708.09|706.59|707.64|706.14|0
1589865300000|2020-05-19 05:15:00|707.87|706.37|708.12|706.62|708.34|706.84|707.66|706.16|0
1589865600000|2020-05-19 05:20:00|708.11|706.61|707.46|705.96|708.11|706.61|707.26|705.76|0
1589865900000|2020-05-19 05:25:00|707.47|705.97|707.71|706.21|707.93|706.43|707.26|705.76|0
1589866200000|2020-05-19 05:30:00|707.7|706.2|707.88|706.38|707.89|706.39|707.5|706|0
1589866500000|2020-05-19 05:35:00|707.87|706.37|708.28|706.78|708.48|706.98|707.85|706.35|0
1589866800000|2020-05-19 05:40:00|708.27|706.77|708.47|706.97|708.47|706.97|707.83|706.33|0
1589867100000|2020-05-19 05:45:00|708.46|706.96|707.98|706.48|708.47|706.97|707.77|706.27|0
1589867400000|2020-05-19 05:50:00|707.88|706.38|707.83|706.33|708.04|706.54|707.58|706.08|0
1589867700000|2020-05-19 05:55:00|707.84|706.34|707.83|706.33|708.08|706.58|707.82|706.32|0
1589868000000|2020-05-19 06:00:00|707.81|706.31|707.7|706.2|708.56|707.06|706.39|704.89|0
1589868300000|2020-05-19 06:05:00|707.69|706.19|707.51|706.01|708.36|706.86|707.07|705.57|0
1589868600000|2020-05-19 06:10:00|707.52|706.02|708.19|706.69|708.41|706.91|707.51|706.01|0
1589868900000|2020-05-19 06:15:00|708.18|706.68|709.19|707.69|709.4|707.9|707.96|706.46|0
1589869200000|2020-05-19 06:20:00|709.22|707.72|710.03|708.53|710.23|708.73|709.17|707.67|0
1589869500000|2020-05-19 06:25:00|710.02|708.52|710.57|709.07|711.76|710.26|710.02|708.52|0
1589869800000|2020-05-19 06:30:00|710.51|709.01|711.21|709.71|711.85|710.35|710.15|708.65|0
1589870100000|2020-05-19 06:35:00|711.14|709.64|711.01|709.51|711.65|710.15|710.98|709.48|0
1589870400000|2020-05-19 06:40:00|711.07|709.57|711.26|709.76|711.47|709.97|710.37|708.87|0
1589870700000|2020-05-19 06:45:00|711.2|709.7|712.07|710.57|712.28|710.78|710.59|709.09|0
1589871000000|2020-05-19 06:50:00|712.06|710.56|712.22|710.72|713.05|711.55|711.66|710.16|0
1589871300000|2020-05-19 06:55:00|712.21|710.71|711.97|710.47|713.58|712.08|711.97|710.47|0
1589871600000|2020-05-19 07:00:00|711.91|710.41|705.02|703.42|711.96|710.46|704.52|703.42|27
1589871900000|2020-05-19 07:05:00|704.92|703.52|703.92|702.12|705.12|704.02|703.92|701.82|61
1589872200000|2020-05-19 07:10:00|704.92|702.02|704.72|704.02|706.22|704.82|704.62|701.82|46
1589872500000|2020-05-19 07:15:00|704.22|703.22|704.02|702.02|704.72|703.22|703.92|702.02|24
1589872800000|2020-05-19 07:20:00|704.12|701.92|703.12|701.72|704.12|701.92|701.22|700.12|106
1589873100000|2020-05-19 07:25:00|702.62|701.82|703.52|702.22|703.92|702.92|702.62|701.32|15
1589873400000|2020-05-19 07:30:00|703.42|702.32|701.52|700.02|703.42|702.32|701.52|699.82|147
1589873700000|2020-05-19 07:35:00|701.42|699.92|703.72|703.02|703.82|703.02|701.42|699.92|35
1589874000000|2020-05-19 07:40:00|703.52|702.92|703.22|702.52|703.52|702.92|703.22|701.22|11
1589874300000|2020-05-19 07:45:00|703.02|702.42|703.12|702.32|703.52|702.52|702.82|701.22|4
1589874600000|2020-05-19 07:50:00|703.02|702.42|702.12|700.52|703.42|702.82|701.62|700.52|69
1589874900000|2020-05-19 07:55:00|701.62|700.62|702.12|700.62|702.82|701.02|701.62|700.42|9
1589875200000|2020-05-19 08:00:00|702.22|700.72|701.72|700.62|703.02|702.12|701.72|700.52|8
1589875500000|2020-05-19 08:05:00|701.62|700.52|700.72|699.62|702.22|701.22|699.62|698.92|154
1589875800000|2020-05-19 08:10:00|700.22|699.72|700.92|699.02|700.92|699.72|699.22|698.52|10
1589876100000|2020-05-19 08:15:00|700.82|698.92|701.45|700.75|701.45|700.85|699.92|698.92|15
1589876400000|2020-05-19 08:20:00|702.65|700.95|701.09|699.59|702.75|701.49|701.09|699.49|15
1589876700000|2020-05-19 08:25:00|700.99|699.49|703.35|701.95|703.65|702.05|700.35|699.39|41
1589877000000|2020-05-19 08:30:00|703.45|702.05|702.75|702.15|704.05|703.45|702.65|701.95|24
1589877300000|2020-05-19 08:35:00|702.85|702.25|702.75|701.85|703.45|702.35|702.45|701.85|19
1589877600000|2020-05-19 08:40:00|703.25|701.95|703.45|702.55|703.45|702.65|703.15|701.95|14
1589877900000|2020-05-19 08:45:00|703.35|702.65|704.35|703.55|704.35|703.55|703.15|702.55|21
1589878200000|2020-05-19 08:50:00|704.15|701.75|704.35|703.45|704.35|703.45|703.15|701.35|37
1589878500000|2020-05-19 08:55:00|704.25|703.55|703.75|703.15|704.25|703.55|703.75|703.15|10
1589878800000|2020-05-19 09:00:00|703.65|702.85|705.25|703.05|705.75|703.75|703.45|702.75|54
1589879100000|2020-05-19 09:05:00|705.15|702.95|704.35|703.55|705.25|703.85|704.15|702.95|46
1589879400000|2020-05-19 09:10:00|704.25|702.75|703.55|702.95|704.25|702.95|703.45|702.75|8
1589879700000|2020-05-19 09:15:00|703.65|703.05|702.55|701.55|703.65|703.05|702.15|700.95|148
1589880000000|2020-05-19 09:20:00|702.45|701.65|703.35|701.55|703.35|701.65|701.75|700.95|127
1589880300000|2020-05-19 09:25:00|703.25|701.85|703.15|702.35|703.45|702.65|703.15|701.55|9
1589880600000|2020-05-19 09:30:00|703.65|702.25|703.05|702.35|703.65|702.85|702.95|702.25|88
1589880900000|2020-05-19 09:35:00|703.15|702.45|703.65|702.85|703.65|702.85|702.95|702.15|11
1589881200000|2020-05-19 09:40:00|703.55|702.55|703.65|702.95|703.65|703.05|703.45|702.55|194
1589881500000|2020-05-19 09:45:00|703.55|702.85|703.65|702.95|703.65|703.05|703.55|702.35|13
1589881800000|2020-05-19 09:50:00|703.55|702.85|703.65|702.75|703.65|703.05|703.45|702.45|179
1589882100000|2020-05-19 09:55:00|703.55|702.85|702.65|701.85|703.55|702.85|702.65|701.85|437
1589882400000|2020-05-19 10:00:00|702.45|701.95|703.05|701.95|703.05|702.05|702.45|701.85|301
1589882700000|2020-05-19 10:05:00|702.75|702.25|703.05|702.15|703.05|702.25|702.55|701.55|76
1589883000000|2020-05-19 10:10:00|702.95|701.55|703.35|701.65|703.75|701.95|702.95|701.55|23
1589883300000|2020-05-19 10:15:00|703.25|701.75|702.75|701.55|703.25|702.55|702.35|701.55|45
1589883600000|2020-05-19 10:20:00|702.65||702.15||702.65||702.15||2
1589883900000|2020-05-19 10:25:00|702.25|701.65|702.25|701.65|702.25|701.65|702.25|701.65|2
1589884200000|2020-05-19 10:30:00|||||||||14
1589884500000|2020-05-19 10:35:00|||||||||11
1589884800000|2020-05-19 10:40:00|702.35|701.75|703.55|702.15|703.55|702.15|702.25|701.65|28
1589885100000|2020-05-19 10:45:00|703.45|702.05|703.85|702.05|703.85|702.05|702.65|702.05|13
1589885400000|2020-05-19 10:50:00|703.95|702.15|703.95|702.05|703.95|702.25|703.45|702.05|0
1589885700000|2020-05-19 10:55:00|703.85|703.35|703.95|702.05|704.55|703.35|703.85|702.05|1
1589886000000|2020-05-19 11:00:00|704.05|702.15|704.75|702.95|704.75|703.05|703.85|702.15|27
1589886300000|2020-05-19 11:05:00|703.45|702.85|704.95|703.15|705.65|703.55|703.45|702.75|9
1589886600000|2020-05-19 11:10:00|705.05|703.05|704.35|703.55|705.15|703.85|704.35|703.05|2
1589886900000|2020-05-19 11:15:00|705.15|703.45|705.05|703.85|705.15|704.55|704.45|703.35|38
1589887200000|2020-05-19 11:20:00||703.75||704.05||704.35||703.55|0
1589887500000|2020-05-19 11:25:00|705.95|704.15|706.95|704.85|707.45|706.45|705.95|704.15|71
1589887800000|2020-05-19 11:30:00|706.85|704.65|706.25|705.45|706.95|705.65|706.15|704.15|18
1589888100000|2020-05-19 11:35:00|706.15|705.35|706.85|705.65|706.85|706.15|706.05|704.15|47
1589888400000|2020-05-19 11:40:00|706.9|705.7|707.9|706.2|708.2|706.8|706.7|705.3|85
1589888700000|2020-05-19 11:45:00|708.2|706.1|707.9|706|708.2|707.6|707.5|706|75
1589889000000|2020-05-19 11:50:00|707.8|705.9|707.9|706.4|708.2|706.4|707.2|705.7|7
1589889300000|2020-05-19 11:55:00|707.8|706.5|707.4|706|707.9|706.5|707.4|706|5
1589889600000|2020-05-19 12:00:00|707.5|706.5|707.5|706|707.8|706.5|707.4|706|2
1589889900000|2020-05-19 12:05:00|707.4|705.6|708.2|706.5|708.2|706.9|707.4|705.6|1
1589890200000|2020-05-19 12:10:00|708.8|706.6|708.9|707.7|709.1|707.7|708.8|706.6|14
1589890500000|2020-05-19 12:15:00|709|707.6|708.2|706.6|709.2|707.6|708.2|706.6|11
1589890800000|2020-05-19 12:20:00|707.7|706.7|707.7|707.1|708.2|707.1|707|706.2|23
1589891100000|2020-05-19 12:25:00|707.8|707.2|709.9|707.9|709.9|707.9|707.8|707.1|40
1589891400000|2020-05-19 12:30:00|709.8|708|708.2|707.6|709.9|708.2|708.1|707.5|24
1589891700000|2020-05-19 12:35:00|708.3|707.7|708.3|707.7|708.4|707.8|708.3|707.7|15
1589892000000|2020-05-19 12:40:00|708.2|707.5|707.9|707.3|708.2|707.5|707.8|707.1|43
1589892300000|2020-05-19 12:45:00|708.1|707.5|707.9|707.1|709.4|708.2|707.6|706.9|32
1589892900000|2020-05-19 12:55:00|708.8|706.5|708.3|706.4|708.8|706.5|708.2|706.3|39
1589893200000|2020-05-19 13:00:00|708.2|706.5|708.1|707.1|708.2|707.1|708.1|706.5|0
1589893500000|2020-05-19 13:05:00|708.3|706.5|708.3|707|708.3|707.2|708.2|706.5|8
1589893800000|2020-05-19 13:10:00||707.1||707.1||707.1||707.1|2
1589894100000|2020-05-19 13:15:00|708.4|707.3|708.6|707.3|708.7|707.3|708.2|707.3|20
1589894400000|2020-05-19 13:20:00|708.7|707.5|708.6|707.9|708.7|707.9|708.3|707.3|28
1589894700000|2020-05-19 13:25:00|708.7|708.1|708.5|707.1|709|708.1|708.2|706.2|37
1589895000000|2020-05-19 13:30:00|708.6|705.8|707|705|708.8|705.8|707|705|80
1589895300000|2020-05-19 13:35:00|706.9|704.9|706.9|704.9|707.8|705.6|706.4|704.5|82
1589895600000|2020-05-19 13:40:00|706.8|704.8|706.7|704.8|706.8|704.9|706.1|704.4|0
1589895900000|2020-05-19 13:45:00|706.8|704.9|706.5|704.6|706.8|704.9|705.6|704.2|3
1589896200000|2020-05-19 13:50:00|706.6|704.7|708.5|706.5|708.5|706.6|706.5|704.6|12
1589896500000|2020-05-19 13:55:00|708.3|706.6|711.2|709.6|711.2|709.6|708.2|706.5|57
1589896800000|2020-05-19 14:00:00|711.7|709.5|709.1|707.5|711.8|709.6|708.7|706.5|4
1589897100000|2020-05-19 14:05:00|709.2|707.4|709.4|708.6|710.2|708.6|709.1|707.4|15
1589897400000|2020-05-19 14:10:00|709.22|708.42|708.72|706.92|709.32|708.42|708.52|706.72|10
1589897700000|2020-05-19 14:15:00|708.62|706.82|704.89|703.39|708.62|706.92|704.89|703.39|22
1589898000000|2020-05-19 14:20:00|704.88|703.38|705.09|703.59|705.77|704.27|704.66|703.16|0
1589898300000|2020-05-19 14:25:00|705.16|703.66|704.92|703.42|705.95|704.45|703.82|702.32|0
1589898600000|2020-05-19 14:30:00|704.91|703.41|704.73|703.23|705.57|704.07|703.88|702.38|1040
1589898900000|2020-05-19 14:35:00|704.74|703.24|703.89|702.39|704.96|703.46|703.46|701.96|24
1589899200000|2020-05-19 14:40:00|703.88|702.38|703.72|702.22|704.01|702.51|702.96|701.46|0
1589899500000|2020-05-19 14:45:00|703.71|702.21|704.82|703.32|705.04|703.54|703.71|702.21|0
1589899800000|2020-05-19 14:50:00|704.83|703.33|705.97|704.47|705.98|704.48|704.83|703.33|0
1589900100000|2020-05-19 14:55:00|705.91|704.41|706.75|705.25|707|705.5|705.69|704.19|0
1589900400000|2020-05-19 15:00:00|706.74|705.24|707.19|705.69|707.43|705.93|706.52|705.02|0
1589900700000|2020-05-19 15:05:00|707.2|705.7|707.2|705.7|707.61|706.11|706.94|705.44|0
1589901000000|2020-05-19 15:10:00|707.19|705.69|706.9|705.4|707.76|706.26|706.49|704.99|0
1589901300000|2020-05-19 15:15:00|706.91|705.41|708.04|706.54|708.22|706.72|706.91|705.41|0
1589901600000|2020-05-19 15:20:00|708.03|706.53|708.86|707.36|709.07|707.57|707.6|706.1|0
1589901900000|2020-05-19 15:25:00|708.92|707.42|709.68|708.18|709.68|708.18|708.37|706.87|0
1589902200000|2020-05-19 15:30:00|709.58|708.08|708.76|707.26|710.01|708.51|708.33|706.83|0
1589902500000|2020-05-19 15:35:00|708.56|707.06|707.72|706.22|708.79|707.29|707.49|705.99|0
1589902800000|2020-05-19 15:40:00|707.71|706.21|707.27|705.77|708.41|706.91|707.07|705.57|0
1589903100000|2020-05-19 15:45:00|707.28|705.78|707.1|705.6|707.98|706.48|707.09|705.59|0
1589903400000|2020-05-19 15:50:00|707.11|705.61|707.73|706.23|707.74|706.24|707.07|705.57|0
1589903700000|2020-05-19 15:55:00|707.74|706.24|707.5|706|707.96|706.46|707.24|705.74|0
1589904000000|2020-05-19 16:00:00|707.56|706.06|707.48|705.98|707.95|706.45|707.05|705.55|0
1589904300000|2020-05-19 16:05:00|707.49|705.99|708.31|706.81|708.52|707.02|707.25|705.75|0
1589904600000|2020-05-19 16:10:00|708.37|706.87|708.74|707.24|709.13|707.63|708.31|706.81|0
1589904900000|2020-05-19 16:15:00|708.73|707.23|707.37|705.87|708.75|707.25|707.35|705.85|0
1589905200000|2020-05-19 16:20:00|707.38|705.88|707.86|706.36|708.07|706.57|707.36|705.86|0
1589905500000|2020-05-19 16:25:00|707.92|706.42|707.43|705.93|708.07|706.57|707.42|705.92|0
1589905800000|2020-05-19 16:30:00|707.44|705.94|707.13|705.63|708.07|706.57|707.11|705.61|0
1589906100000|2020-05-19 16:35:00|707.14|705.64|706.92|705.42|707.61|706.11|706.92|705.42|0
1589906400000|2020-05-19 16:40:00|706.98|705.48|707.6|706.1|707.6|706.1|706.98|705.48|0
1589906700000|2020-05-19 16:45:00|707.59|706.09|707.62|706.12|708.04|706.54|707.38|705.88|0
1589907000000|2020-05-19 16:50:00|707.65|706.15|707.38|705.88|707.84|706.34|707.38|705.88|0
1589907300000|2020-05-19 16:55:00|707.39|705.89|707.84|706.34|707.84|706.34|707.39|705.89|0
1589907600000|2020-05-19 17:00:00|707.83|706.33|707.37|705.87|707.86|706.36|707.36|705.86|0
1589907900000|2020-05-19 17:05:00|707.4|705.9|707.82|706.32|708.03|706.53|707.36|705.86|0
1589908200000|2020-05-19 17:10:00|707.81|706.31|708.05|706.55|708.06|706.56|707.81|706.31|0
1589908500000|2020-05-19 17:15:00|708.04|706.54|708.29|706.79|708.29|706.79|707.82|706.32|0
1589908800000|2020-05-19 17:20:00|708.28|706.78|708.08|706.58|708.3|706.8|708.07|706.57|0
1589909100000|2020-05-19 17:25:00|708.09|706.59|708.07|706.57|708.1|706.6|708.07|706.57|0
1589909400000|2020-05-19 17:30:00|708.06|706.56|708.49|706.99|708.5|707|707.63|706.13|0
1589909700000|2020-05-19 17:35:00|708.48|706.98|708.51|707.01|708.52|707.02|708.28|706.78|0
1589910000000|2020-05-19 17:40:00|708.52|707.02|708.74|707.24|708.75|707.25|708.5|707|0
1589910300000|2020-05-19 17:45:00|708.75|707.25|708.73|707.23|708.93|707.43|708.5|707|0
1589910600000|2020-05-19 17:50:00|708.74|707.24|708.29|706.79|708.93|707.43|708.07|706.57|0
1589910900000|2020-05-19 17:55:00|708.3|706.8|708.31|706.81|708.52|707.02|708.29|706.79|0
1589911200000|2020-05-19 18:00:00|708.3|706.8|708.07|706.57|708.73|707.23|707.59|706.09|0
1589911500000|2020-05-19 18:05:00|708.06|706.56|709|707.5|709.01|707.51|708.05|706.55|0
1589911800000|2020-05-19 18:10:00|708.99|707.49|708.78|707.28|709|707.5|708.76|707.26|0
1589912100000|2020-05-19 18:15:00|708.79|707.29|709.01|707.51|709.02|707.52|708.78|707.28|0
1589912400000|2020-05-19 18:20:00|709|707.5|709.02|707.52|709.24|707.74|708.79|707.29|0
1589912700000|2020-05-19 18:25:00|709.01|707.51|708.57|707.07|709.01|707.51|708.57|707.07|0
1589913000000|2020-05-19 18:30:00|708.58|707.08|708.79|707.29|708.81|707.31|708.34|706.84|0
1589913300000|2020-05-19 18:35:00|708.8|707.3|708.81|707.31|708.81|707.31|708.79|707.29|0
1589913600000|2020-05-19 18:40:00|708.82|707.32|708.82|707.32|709.02|707.52|708.39|706.89|0
1589913900000|2020-05-19 18:45:00|708.8|707.3|709.28|707.78|709.29|707.79|708.6|707.1|0
1589914200000|2020-05-19 18:50:00|709.27|707.77|708.7|707.2|709.28|707.78|708.7|707.2|0
1589914500000|2020-05-19 18:55:00|708.74|707.24|705.13|703.63|708.82|707.32|704.86|703.36|0
1589914800000|2020-05-19 19:00:00|705.14|703.64|705.68|704.18|705.92|704.42|704.65|703.15|0
1589915100000|2020-05-19 19:05:00|705.74|704.24|706.36|704.86|706.58|705.08|705.46|703.96|0
1589915400000|2020-05-19 19:10:00|706.35|704.85|707.29|705.79|708|706.5|706.11|704.61|0
1589915700000|2020-05-19 19:15:00|707.3|705.8|706.56|705.06|707.5|706|706.56|705.06|0
1589916000000|2020-05-19 19:20:00|706.6|705.1|706.05|704.55|706.79|705.29|705.6|704.1|0
1589916300000|2020-05-19 19:25:00|706.04|704.54|706.52|705.02|706.74|705.24|705.58|704.08|0
1589916600000|2020-05-19 19:30:00|706.5|705|705.57|704.07|706.5|705|705.32|703.82|0
1589916900000|2020-05-19 19:35:00|705.56|704.06|704.28|702.78|705.8|704.3|703.85|702.35|0
1589917200000|2020-05-19 19:40:00|704.27|702.77|704.06|702.56|704.97|703.47|703.91|702.41|0
1589917500000|2020-05-19 19:45:00|704.05|702.55|703.36|701.86|704.74|703.24|703.35|701.85|0
1589917800000|2020-05-19 19:50:00|703.32|701.82|701.62|700.12|703.61|702.11|701.6|700.1|0
1589918100000|2020-05-19 19:55:00|701.64|700.14|701.44|699.94|702.31|700.81|701.27|699.77|0
1589918400000|2020-05-19 20:00:00|701.45|699.95|701.99|700.49|701.99|700.49|701.25|699.75|0
1589918700000|2020-05-19 20:05:00|702|700.5|701.45|699.95|702.1|700.6|701.41|699.91|0
1589919000000|2020-05-19 20:10:00|701.46|699.96|701.76|700.26|702.15|700.65|701.45|699.95|0
1589919300000|2020-05-19 20:15:00|701.82|700.32|701.54|700.04|701.82|700.32|701.54|700.04|0
1589919600000|2020-05-19 20:20:00|701.5|700|701.49|699.99|701.54|700.04|701.43|699.93|0
1589919900000|2020-05-19 20:25:00|701.47|699.97|701.56|700.06|701.56|700.06|701.47|699.97|0
1589920200000|2020-05-19 20:30:00|701.51|700.01|701.63|700.13|701.68|700.18|701.28|699.78|0
1589920500000|2020-05-19 20:35:00|701.64|700.14|701.23|699.73|701.72|700.22|701.23|699.73|0
1589920800000|2020-05-19 20:40:00|701.24|699.74|701.43|699.93|701.52|700.02|701.23|699.73|0
1589921100000|2020-05-19 20:45:00|701.42|699.92|700.98|699.48|701.48|699.98|700.98|699.48|0
1589921400000|2020-05-19 20:50:00|700.99|699.49|701.48|699.98|701.52|700.02|700.98|699.48|0
1589921700000|2020-05-19 20:55:00|701.47|699.97|701.56|700.06|701.77|700.27|701.43|699.93|0
1589922000000|2020-05-19 21:00:00|701.54|700.04|701.58|700.08|701.58|700.08|701.54|700.04|0
1589922300000|2020-05-19 21:05:00|701.6|700.1|701.45|699.95|701.63|700.13|701.45|699.95|0
1589922600000|2020-05-19 21:10:00|701.47|699.97|701.39|699.89|701.5|700|701.36|699.86|0
1589922900000|2020-05-19 21:15:00|701.36|699.86|701.3|699.8|701.45|699.95|701.29|699.79|0
1589923200000|2020-05-19 21:20:00|701.29|699.79|701.16|699.66|701.3|699.8|701.16|699.66|0
1589923500000|2020-05-19 21:25:00|701.14|699.64|701.05|699.55|701.16|699.66|701.05|699.55|0
1589923800000|2020-05-19 21:30:00|701.1|699.6|701.15|699.65|701.17|699.67|701.08|699.58|0
1589924100000|2020-05-19 21:35:00|701.11|699.61|700.95|699.45|701.15|699.65|700.93|699.43|0
1589924400000|2020-05-19 21:40:00|700.93|699.43|700.93|699.43|700.93|699.43|700.87|699.37|0
1589924700000|2020-05-19 21:45:00|700.91|699.41|700.98|699.48|701|699.5|700.91|699.41|0
1589925000000|2020-05-19 21:50:00|700.97|699.47|700.97|699.47|701.04|699.54|700.93|699.43|0
1589925300000|2020-05-19 21:55:00|700.98|699.48|701.08|699.58|701.2|699.7|700.98|699.48|0
1589925600000|2020-05-19 22:00:00|700.95|699.45|700.57|699.07|701.22|699.72|700.32|698.82|0
1589925900000|2020-05-19 22:05:00|700.58|699.08|700.28|698.78|700.68|699.18|699.88|698.38|0
1589926200000|2020-05-19 22:10:00|700.27|698.77|700.93|699.43|701.22|699.72|700.08|698.58|0
1589926500000|2020-05-19 22:15:00|700.94|699.44|701.83|700.33|701.85|700.35|700.94|699.44|0
1589926800000|2020-05-19 22:20:00|701.85|700.35|701.65|700.15|701.98|700.48|701.45|699.95|0
1589927100000|2020-05-19 22:25:00|701.67|700.17|701.6|700.1|701.85|700.35|701.49|699.99|0
1589927400000|2020-05-19 22:30:00|701.61|700.11|700.68|699.18|701.76|700.26|700.66|699.16|0
1589927700000|2020-05-19 22:35:00|700.7|699.2|701.04|699.54|701.22|699.72|700.12|698.62|0
1589928000000|2020-05-19 22:40:00|701.06|699.56|701.62|700.12|701.67|700.17|701.02|699.52|0
1589928300000|2020-05-19 22:45:00|701.64|700.14|701.37|699.87|701.64|700.14|701.17|699.67|0
1589928600000|2020-05-19 22:50:00|701.38|699.88|701.67|700.17|701.71|700.21|701.17|699.67|0
1589928900000|2020-05-19 22:55:00|701.69|700.19|701.87|700.37|701.96|700.46|701.69|700.19|0
1589929200000|2020-05-19 23:00:00|701.86|700.36|702.5|701|702.68|701.18|701.8|700.3|0
1589929500000|2020-05-19 23:05:00|702.52|701.02|702.83|701.33|702.88|701.38|702.5|701|0
1589929800000|2020-05-19 23:10:00|702.84|701.34|703.11|701.61|703.17|701.67|702.68|701.18|0
1589930100000|2020-05-19 23:15:00|703.12|701.62|703.04|701.54|703.22|701.72|702.79|701.29|0
1589930400000|2020-05-19 23:20:00|703.03|701.53|703.06|701.56|703.11|701.61|702.82|701.32|0
1589930700000|2020-05-19 23:25:00|703.04|701.54|703.11|701.61|703.17|701.67|702.97|701.47|0
1589931000000|2020-05-19 23:30:00|703.1|701.6|702.77|701.27|703.11|701.61|702.61|701.11|0
1589931300000|2020-05-19 23:35:00|702.76|701.26|702.97|701.47|703.02|701.52|702.72|701.22|0
1589931600000|2020-05-19 23:40:00|702.95|701.45|703.52|702.02|703.52|702.02|702.95|701.45|0
1589931900000|2020-05-19 23:45:00|703.51|702.01|703.47|701.97|703.51|702.01|703.27|701.77|0
1589932200000|2020-05-19 23:50:00|703.48|701.98|703.04|701.54|703.52|702.02|703|701.5|0
1589932500000|2020-05-19 23:55:00|703.05|701.55|702.93|701.43|703.13|701.63|702.84|701.34|0
1589932800000|2020-05-20 00:00:00|702.94|701.44|703.29|701.79|703.54|702.04|702.84|701.34|0
1589933100000|2020-05-20 00:05:00|703.31|701.81|703.63|702.13|703.78|702.28|703.24|701.74|0
1589933400000|2020-05-20 00:10:00|703.65|702.15|703.4|701.9|703.78|702.28|703.4|701.9|0
1589933700000|2020-05-20 00:15:00|703.42|701.92|703.66|702.16|704.1|702.6|703.26|701.76|0
1589934000000|2020-05-20 00:20:00|703.69|702.19|703.01|701.51|703.88|702.38|702.8|701.3|0
1589934300000|2020-05-20 00:25:00|703.02|701.52|703.43|701.93|703.66|702.16|703.01|701.51|0
1589934600000|2020-05-20 00:30:00|703.44|701.94|705.03|703.53|705.15|703.65|703.44|701.94|0
1589934900000|2020-05-20 00:35:00|705|703.5|704.91|703.41|705.13|703.63|704.71|703.21|0
1589935200000|2020-05-20 00:40:00|704.92|703.42|705.11|703.61|705.13|703.63|704.69|703.19|0
1589935500000|2020-05-20 00:45:00|705.1|703.6|705.11|703.61|705.32|703.82|704.89|703.39|0
1589935800000|2020-05-20 00:50:00|705.12|703.62|704.9|703.4|705.32|703.82|704.9|703.4|0
1589936100000|2020-05-20 00:55:00|704.91|703.41|705.11|703.61|705.56|704.06|704.9|703.4|0
1589936400000|2020-05-20 01:00:00|705.12|703.62|705.78|704.28|706.19|704.69|705.12|703.62|0
1589936700000|2020-05-20 01:05:00|705.77|704.27|705.36|703.86|705.78|704.28|705.34|703.84|0
1589937000000|2020-05-20 01:10:00|705.37|703.87|705.14|703.64|705.37|703.87|704.92|703.42|0
1589937300000|2020-05-20 01:15:00|705.13|703.63|706|704.5|706.21|704.71|705.13|703.63|0
1589937600000|2020-05-20 01:20:00|705.99|704.49|705.99|704.49|706.44|704.94|705.78|704.28|0
1589937900000|2020-05-20 01:25:00|706|704.5|706.42|704.92|706.43|704.93|705.99|704.49|0
1589938200000|2020-05-20 01:30:00|706.36|704.86|706.66|705.16|706.68|705.18|705.79|704.29|0
1589938500000|2020-05-20 01:35:00|706.65|705.15|706.86|705.36|707.07|705.57|706.45|704.95|0
1589938800000|2020-05-20 01:40:00|706.87|705.37|707.07|705.57|707.09|705.59|706.86|705.36|0
1589939100000|2020-05-20 01:45:00|707.08|705.58|707.41|705.91|707.52|706.02|706.87|705.37|0
1589939400000|2020-05-20 01:50:00|707.44|705.94|707.39|705.89|707.74|706.24|707.32|705.82|0
1589939700000|2020-05-20 01:55:00|707.33|705.83|707.74|706.24|707.74|706.24|707.31|705.81|0
1589940000000|2020-05-20 02:00:00|707.73|706.23|707.1|705.6|707.73|706.23|707.09|705.59|0
1589940300000|2020-05-20 02:05:00|707.11|705.61|707.33|705.83|707.33|705.83|706.9|705.4|0
1589940600000|2020-05-20 02:10:00|707.32|705.82|706.9|705.4|707.33|705.83|706.9|705.4|0
1589940900000|2020-05-20 02:15:00|706.83|705.33|706.69|705.19|706.92|705.42|706.49|704.99|0
1589941200000|2020-05-20 02:20:00|706.7|705.2|705.86|704.36|706.92|705.42|705.86|704.36|0
1589941500000|2020-05-20 02:25:00|705.96|704.46|706.06|704.56|706.28|704.78|705.96|704.46|0
1589941800000|2020-05-20 02:30:00|706.05|704.55|706.05|704.55|706.27|704.77|705.85|704.35|0
1589942100000|2020-05-20 02:35:00|706.06|704.56|706.7|705.2|706.8|705.3|706.06|704.56|0
1589942400000|2020-05-20 02:40:00|706.69|705.19|706.91|705.41|707.13|705.63|706.68|705.18|0
1589942700000|2020-05-20 02:45:00|706.94|705.44|706.9|705.4|707.13|705.63|706.9|705.4|0
1589943000000|2020-05-20 02:50:00|706.91|705.41|706.67|705.17|706.91|705.41|706.46|704.96|0
1589943300000|2020-05-20 02:55:00|706.68|705.18|706.47|704.97|706.9|705.4|706.47|704.97|0
1589943600000|2020-05-20 03:00:00|706.48|704.98|705.58|704.08|706.68|705.18|705.35|703.85|0
1589943900000|2020-05-20 03:05:00|705.57|704.07|705.6|704.1|705.81|704.31|705.47|703.97|0
1589944200000|2020-05-20 03:10:00|705.61|704.11|706.08|704.58|706.27|704.77|705.61|704.11|0
1589944500000|2020-05-20 03:15:00|706.27|704.77|706.47|704.97|706.67|705.17|705.63|704.13|0
1589944800000|2020-05-20 03:20:00|706.46|704.96|706.46|704.96|706.68|705.18|706.25|704.75|0
1589945100000|2020-05-20 03:25:00|706.45|704.95|706.88|705.38|706.88|705.38|706.45|704.95|0
1589945400000|2020-05-20 03:30:00|706.89|705.39|707.4|705.9|707.4|705.9|706.78|705.28|0
1589945700000|2020-05-20 03:35:00|707.37|705.87|707.52|706.02|707.73|706.23|707.29|705.79|0
1589946000000|2020-05-20 03:40:00|707.51|706.01|707.51|706.01|707.52|706.02|707.08|705.58|0
1589946300000|2020-05-20 03:45:00|707.5|706|707.52|706.02|707.52|706.02|707.29|705.79|0
1589946600000|2020-05-20 03:50:00|707.49|705.99|707.52|706.02|707.53|706.03|707.31|705.81|0
1589946900000|2020-05-20 03:55:00|707.51|706.01|707.31|705.81|707.52|706.02|707.29|705.79|0
1589947200000|2020-05-20 04:00:00|707.3|705.8|706.89|705.39|707.53|706.03|706.66|705.16|0
1589947500000|2020-05-20 04:05:00|706.9|705.4|707.73|706.23|707.73|706.23|706.88|705.38|0
1589947800000|2020-05-20 04:10:00|707.72|706.22|708.23|706.73|708.45|706.95|707.72|706.22|0
1589948100000|2020-05-20 04:15:00|708.22|706.72|707.8|706.3|708.23|706.73|707.8|706.3|0
1589948400000|2020-05-20 04:20:00|707.79|706.29|708.23|706.73|708.45|706.95|707.79|706.29|0
1589948700000|2020-05-20 04:25:00|708.24|706.74|708.02|706.52|708.24|706.74|707.8|706.3|0
1589949000000|2020-05-20 04:30:00|708.04|706.54|707.81|706.31|708.23|706.73|707.6|706.1|0
1589949300000|2020-05-20 04:35:00|707.82|706.32|707.81|706.31|708.02|706.52|707.79|706.29|0
1589949600000|2020-05-20 04:40:00|707.8|706.3|707.8|706.3|708.03|706.53|707.8|706.3|0
1589949900000|2020-05-20 04:45:00|707.81|706.31|707.57|706.07|707.81|706.31|707.47|705.97|0
1589950200000|2020-05-20 04:50:00|707.54|706.04|707.39|705.89|707.6|706.1|706.76|705.26|0
1589950500000|2020-05-20 04:55:00|707.4|705.9|706.96|705.46|707.6|706.1|706.86|705.36|0
1589950800000|2020-05-20 05:00:00|706.95|705.45|706.54|705.04|706.97|705.47|706.54|705.04|0
1589951100000|2020-05-20 05:05:00|706.55|705.05|707.21|705.71|707.43|705.93|706.55|705.05|0
1589951400000|2020-05-20 05:10:00|707.22|705.72|707.22|705.72|707.33|705.83|707|705.5|0
1589951700000|2020-05-20 05:15:00|707.23|705.73|706.99|705.49|707.44|705.94|706.98|705.48|0
1589952000000|2020-05-20 05:20:00|706.98|705.48|706.98|705.48|707.22|705.72|706.78|705.28|0
1589952300000|2020-05-20 05:25:00|706.97|705.47|707.16|705.66|707.37|705.87|706.74|705.24|0
1589952600000|2020-05-20 05:30:00|707.19|705.69|706.49|704.99|707.37|705.87|706.27|704.77|0
1589952900000|2020-05-20 05:35:00|706.48|704.98|706.06|704.56|706.49|704.99|706.05|704.55|0
1589953200000|2020-05-20 05:40:00|706.09|704.59|706.08|704.58|706.29|704.79|705.86|704.36|0
1589953500000|2020-05-20 05:45:00|706.14|704.64|706.68|705.18|706.9|705.4|706.09|704.59|0
1589953800000|2020-05-20 05:50:00|706.65|705.15|705.58|704.08|706.69|705.19|705.58|704.08|0
1589954100000|2020-05-20 05:55:00|705.59|704.09|705.8|704.3|705.8|704.3|705.35|703.85|0
1589954400000|2020-05-20 06:00:00|705.86|704.36|705.61|704.11|706.03|704.53|705.17|703.67|0
1589954700000|2020-05-20 06:05:00|705.6|704.1|704.68|703.18|705.6|704.1|704.46|702.96|0
1589955000000|2020-05-20 06:10:00|704.74|703.24|704.46|702.96|705.1|703.6|704.25|702.75|0
1589955300000|2020-05-20 06:15:00|704.47|702.97|704.73|703.23|704.94|703.44|704.25|702.75|0
1589955600000|2020-05-20 06:20:00|704.72|703.22|704.95|703.45|705.38|703.88|704.72|703.22|0
1589955900000|2020-05-20 06:25:00|704.94|703.44|704.74|703.24|704.97|703.47|704.51|703.01|0
1589956200000|2020-05-20 06:30:00|704.76|703.26|705.53|704.03|705.64|704.14|704.75|703.25|0
1589956500000|2020-05-20 06:35:00|705.56|704.06|704.76|703.26|705.62|704.12|704.57|703.07|0
1589956800000|2020-05-20 06:40:00|704.75|703.25|704.97|703.47|705.19|703.69|704.53|703.03|0
1589957100000|2020-05-20 06:45:00|704.98|703.48|705.4|703.9|705.62|704.12|704.76|703.26|0
1589957400000|2020-05-20 06:50:00|705.41|703.91|705.19|703.69|705.62|704.12|705.17|703.67|0
1589957700000|2020-05-20 06:55:00|705.18|703.68|705.54|704.04|705.81|704.31|704.54|703.04|0
1589958000000|2020-05-20 07:00:00|705.55|704.05|706.82|704.02|707.42|706.22|704.7|684.32|24
1589958300000|2020-05-20 07:05:00|712.32|704.12|704.12|702.42|712.32|706.32|703.82|702.42|54
1589958600000|2020-05-20 07:10:00|703.92|702.62|704.02|701.92|704.82|703.02|703.22|701.12|30
1589958900000|2020-05-20 07:15:00|704.12|702.42|704.52|703.02|704.62|703.72|703.02|700.82|22
1589959200000|2020-05-20 07:20:00|704.62|702.42|703.62|702.22|704.62|702.42|703.52|701.92|10
1589959500000|2020-05-20 07:25:00|703.72|701.52|704.52|703.42|705.12|703.42|703.32|701.12|45
1589959800000|2020-05-20 07:30:00|704.42|702.72|703.92|702.72|704.42|702.72|703.62|702.72|5
1589960100000|2020-05-20 07:35:00|703.82|701.92|703.82|701.72|703.82|701.92|702.52|700.72|78
1589960400000|2020-05-20 07:40:00|703.63|701.53|704.23|702.23|704.53|702.43|703.63|701.43|0
1589960700000|2020-05-20 07:45:00|704.13|701.73|703.13|701.73|704.23|701.73|703.03|701.73|5
1589961000000|2020-05-20 07:50:00|703.23|701.83|703.43|701.73|704.13|702.53|703.03|701.73|0
1589961300000|2020-05-20 07:55:00|703.53|701.63|703.43|702.23|703.63|702.23|702.03|701.43|6
1589961600000|2020-05-20 08:00:00|702.73|701.63|703.23|702.63|703.63|702.83|702.03|701.43|25
1589961900000|2020-05-20 08:05:00|703.33|702.73|704.83|704.23|705.93|704.33|703.33|702.73|10
1589962200000|2020-05-20 08:10:00|704.93|704.13|707.73|706.73|707.73|707.03|704.83|704.13|67
1589962500000|2020-05-20 08:15:00|707.63|706.83|709.83|708.63|709.83|708.63|707.53|706.53|27
1589962800000|2020-05-20 08:20:00|710.23|708.73|708.03|707.43|710.23|708.83|708.03|707.43|30
1589963100000|2020-05-20 08:25:00|708.13|707.53|709.33|707.43|709.33|708.33|708.03|707.43|26
1589963400000|2020-05-20 08:30:00|709.23|707.53|708.83|707.43|709.33|707.73|708.83|707.43|0
1589963700000|2020-05-20 08:35:00|708.93|707.53|709.33|708.03|709.33|708.33|708.63|707.43|0
1589964000000|2020-05-20 08:40:00|709.23|707.93|708.63|707.83|709.33|708.13|708.53|707.43|0
1589964300000|2020-05-20 08:45:00|708.73|707.73|708.83|708.23|708.83|708.23|708.73|707.63|26
1589964600000|2020-05-20 08:50:00|708.93|708.33|708.83|708.23|709.03|708.33|708.83|708.23|16
1589964900000|2020-05-20 08:55:00|708.93|708.33|708.93|708.33|709.03|708.33|708.93|708.33|11
1589965200000|2020-05-20 09:00:00|709.33|708.73|708.53|707.93|709.53|708.93|708.43|707.63|34
1589965500000|2020-05-20 09:05:00|708.63|708.03|709.43|708.73|709.43|708.73|708.23|707.53|10
1589965800000|2020-05-20 09:10:00|709.33|708.83|710.13|709.23|711.43|709.33|709.33|707.83|17
1589966100000|2020-05-20 09:15:00|710.03|709.53|709.83|709.23|711.43|709.53|709.83|709.23|7
1589966400000|2020-05-20 09:20:00|||||||||3
1589966700000|2020-05-20 09:25:00|709.73|708.83|709.63|708.43|710.33|708.83|708.73|708.03|24
1589967000000|2020-05-20 09:30:00|709.53|708.33|709.03|708.43|709.93|708.63|708.73|708.03|9
1589967300000|2020-05-20 09:35:00|709.13|708.53|709.03|708.43|710.53|709.03|709.03|708.43|8
1589967600000|2020-05-20 09:40:00|708.73|708.13|709.13|708.53|709.93|708.53|708.33|707.73|31
1589967900000|2020-05-20 09:45:00|709.03|708.43|709.03|708.43|709.03|708.43|709.03|708.43|54
1589968200000|2020-05-20 09:50:00|708.93|707.93|708.33|707.53|710.03|708.53|708.33|707.33|55
1589968500000|2020-05-20 09:55:00|708.23|707.43|710.23|708.53|710.83|709.13|708.03|707.33|29
1589968800000|2020-05-20 10:00:00|709.63|708.63|710.53|708.83|710.53|708.93|709.63|708.23|6
1589969100000|2020-05-20 10:05:00|710.63|708.93|710.33|708.63|710.73|709.03|710.23|708.53|0
1589969400000|2020-05-20 10:10:00|710.23|708.73|709.43|708.13|710.33|708.73|709.33|707.73|0
1589969700000|2020-05-20 10:15:00|709.33|708.23|710.63|710.03|711.33|710.03|709.33|708.13|171
1589970000000|2020-05-20 10:20:00|710.73|709.93|710.93|709.33|711.13|710.13|710.63|709.23|33
1589970300000|2020-05-20 10:25:00|710.83|709.43|710.63|709.43|710.83|709.93|710.63|709.23|1
1589970600000|2020-05-20 10:30:00|710.33|709.53|709.93|709.23|710.33|709.63|709.73|709.13|9
1589970900000|2020-05-20 10:35:00|709.83|709.13|710.33|709.53|711.13|709.73|709.43|708.83|23
1589971200000|2020-05-20 10:40:00|710.23|709.43|711.03|709.63|711.03|710.13|709.93|709.23|27
1589971500000|2020-05-20 10:45:00||709.73||709.93||709.93||709.63|0
1589971800000|2020-05-20 10:50:00||709.83||709.83||709.93||709.53|0
1589972100000|2020-05-20 10:55:00|712.03|709.93|712.03|710.93|712.03|710.93|712.03|709.53|12
1589972400000|2020-05-20 11:00:00|712.33|711.03|712.43|710.53|712.53|711.83|712.23|710.33|40
1589972700000|2020-05-20 11:05:00|712.33|710.43|712.23|710.33|712.63|710.63|712.13|710.23|10
1589973000000|2020-05-20 11:10:00||710.23||710.43||710.63||710.23|0
1589973300000|2020-05-20 11:15:00|712.63|710.53|712.03|710.33|712.63|711.73|712.03|710.33|18
1589973600000|2020-05-20 11:20:00|712.33|710.43|712.23|710.33|712.33|710.43|712.03|710.13|1
1589973900000|2020-05-20 11:25:00|712.33|710.23|712.13|710.63|712.33|710.73|712.13|710.23|45
1589974200000|2020-05-20 11:30:00|712.03|710.73|712.33|710.93|712.33|711.03|711.73|710.53|0
1589974500000|2020-05-20 11:35:00|712.83|711.03|712.33|711.13|712.83|711.33|712.33|710.93|53
1589974800000|2020-05-20 11:40:00|712.68|711.48|712.68|710.78|712.68|711.48|712.68|710.68|2
1589975100000|2020-05-20 11:45:00|712.58|710.68|712.68|710.98|712.68|711.08|712.48|710.58|0
1589975400000|2020-05-20 11:50:00|712.58|710.88|712.58|710.68|712.58|711.38|712.58|710.68|0
1589975700000|2020-05-20 11:55:00|712.68|710.78|712.68|711.18|712.68|711.28|712.68|710.68|3
1589976000000|2020-05-20 12:00:00||711.28||710.98||711.48||710.88|2
1589976300000|2020-05-20 12:05:00||711.08||711.38||711.38||710.88|0
1589976600000|2020-05-20 12:10:00|712.58|711.28|713.58|712.28|713.58|712.28|712.58|711.28|36
1589976900000|2020-05-20 12:15:00|713.48|712.18|713.78|711.88|714.38|713.58|713.48|711.88|18
1589977200000|2020-05-20 12:20:00|713.88|711.98|713.78|712.38|713.88|712.78|713.78|711.88|12
1589977500000|2020-05-20 12:25:00|713.68|712.28|713.48|711.88|713.68|712.38|713.48|711.58|0
1589977800000|2020-05-20 12:30:00|713.38|711.98|712.98|712.28|713.48|712.58|712.98|711.58|1
1589978100000|2020-05-20 12:35:00|712.88|711.58|711.98|711.08|712.88|711.58|711.98|711.08|4
1589978400000|2020-05-20 12:40:00|712.08|711.18|712.88|711.58|713.68|711.78|712.08|710.98|90
1589978700000|2020-05-20 12:45:00|712.98|711.48|713.88|711.88|713.88|711.98|712.98|711.48|7
1589979000000|2020-05-20 12:50:00|713.78|711.78|713.48|711.58|714.38|711.88|713.38|711.48|2
1589979300000|2020-05-20 12:55:00|713.58|711.48|712.98|711.48|713.58|711.58|712.88|710.98|0
1589979600000|2020-05-20 13:00:00|712.88|711.38|712.68|710.78|713.08|711.38|712.38|710.78|0
1589979900000|2020-05-20 13:05:00|712.78|710.88|712.98|711.38|712.98|711.38|712.58|710.68|7
1589980200000|2020-05-20 13:10:00|713.18|711.48|712.98|711.78|713.38|711.88|712.88|710.98|12
1589980500000|2020-05-20 13:15:00|712.78|711.88|712.68|711.18|712.78|711.88|712.68|711.08|0
1589980800000|2020-05-20 13:20:00|712.58|711.28|712.68|711.88|712.68|712.08|712.58|711.28|32
1589981100000|2020-05-20 13:25:00|712.98|711.98|712.98|712.28|712.98|712.38|712.98|711.98|35
1589981400000|2020-05-20 13:30:00|713.98|712.18|713.98|711.98|713.98|712.48|713.98|711.78|5
1589981700000|2020-05-20 13:35:00|714.08|712.08|713.78|712.28|714.08|712.48|713.68|711.78|5
1589982000000|2020-05-20 13:40:00|713.18|712.38|713.18|712.38|713.18|712.68|713.18|711.88|26
1589982300000|2020-05-20 13:45:00|713.68|712.28|714.58|713.58|714.58|713.98|713.68|712.08|34
1589982600000|2020-05-20 13:50:00|714.98|713.48|714.78|714.08|714.98|714.08|714.78|713.38|10
1589982900000|2020-05-20 13:55:00|714.68|712.98|714.58|713.38|714.88|713.48|713.98|712.18|49
1589983200000|2020-05-20 14:00:00|715.08|713.48|715.48|713.68|715.48|714.78|715.08|712.98|53
1589983500000|2020-05-20 14:05:00|715.98|713.78|714.38|713.38|716.78|715.18|714.38|713.38|79
1589983800000|2020-05-20 14:10:00|714.48|713.48|715.48|714.48|715.78|714.98|714.48|713.48|70
1589984100000|2020-05-20 14:15:00|715.28|714.38|713.8|712.3|716.18|714.78|713.8|712.3|49
1589984400000|2020-05-20 14:20:00|713.81|712.31|714.58|713.08|714.85|713.35|713.62|712.12|0
1589984700000|2020-05-20 14:25:00|714.59|713.09|715.39|713.89|715.41|713.91|713.88|712.38|450
1589985000000|2020-05-20 14:30:00|715.4|713.9|715.4|713.9|715.4|713.9|714.33|712.83|0
1589985300000|2020-05-20 14:35:00|715.46|713.96|716.6|715.1|717.01|715.51|715.46|713.96|0
1589985600000|2020-05-20 14:40:00|716.61|715.11|716.21|714.71|717.01|715.51|716.19|714.69|0
1589985900000|2020-05-20 14:45:00|716.2|714.7|716.18|714.68|717.03|715.53|716.15|714.65|0
1589986200000|2020-05-20 14:50:00|716.19|714.69|716.5|715|716.54|715.04|716.09|714.59|0
1589986500000|2020-05-20 14:55:00|716.51|715.01|716.33|714.83|716.96|715.46|716.3|714.8|0
1589986800000|2020-05-20 15:00:00|716.36|714.86|716.29|714.79|717.37|715.87|716.29|714.79|0
1589987100000|2020-05-20 15:05:00|716.3|714.8|717.16|715.66|717.16|715.66|716.1|714.6|0
1589987400000|2020-05-20 15:10:00|717.22|715.72|718.22|716.72|718.22|716.72|716.93|715.43|0
1589987700000|2020-05-20 15:15:00|718.23|716.73|718.88|717.38|719.06|717.56|717.79|716.29|0
1589988000000|2020-05-20 15:20:00|718.89|717.39|718.24|716.74|718.89|717.39|718.24|716.74|0
1589988300000|2020-05-20 15:25:00|718.3|716.8|719.09|717.59|719.32|717.82|718.24|716.74|0
1589988600000|2020-05-20 15:30:00|719.1|717.6|717.95|716.45|719.1|717.6|717.75|716.25|0
1589988900000|2020-05-20 15:35:00|717.89|716.39|717.72|716.22|718.36|716.86|717.3|715.8|0
1589989200000|2020-05-20 15:40:00|717.71|716.21|717.76|716.26|717.97|716.47|717.51|716.01|0
1589989500000|2020-05-20 15:45:00|717.77|716.27|718.17|716.67|718.19|716.69|717.74|716.24|0
1589989800000|2020-05-20 15:50:00|718.18|716.68|717.52|716.02|718.39|716.89|717.52|716.02|0
1589990100000|2020-05-20 15:55:00|717.58|716.08|717.33|715.83|717.94|716.44|717.3|715.8|0
1589990400000|2020-05-20 16:00:00|717.39|715.89|716.68|715.18|717.76|716.26|716.48|714.98|0
1589990700000|2020-05-20 16:05:00|716.69|715.19|715.81|714.31|716.92|715.42|715.8|714.3|0
1589991000000|2020-05-20 16:10:00|715.8|714.3|715.82|714.32|716.02|714.52|715.56|714.06|0
1589991300000|2020-05-20 16:15:00|715.81|714.31|715.32|713.82|716.01|714.51|714.69|713.19|0
1589991600000|2020-05-20 16:20:00|715.33|713.83|714.68|713.18|715.54|714.04|714.46|712.96|0
1589991900000|2020-05-20 16:25:00|714.69|713.19|715.75|714.25|715.75|714.25|714.68|713.18|0
1589992200000|2020-05-20 16:30:00|715.76|714.26|716.19|714.69|716.19|714.69|715.51|714.01|0
1589992500000|2020-05-20 16:35:00|716.18|714.68|716.14|714.64|716.19|714.69|715.94|714.44|0
1589992800000|2020-05-20 16:40:00|716.15|714.65|715.41|713.91|716.16|714.66|715.19|713.69|0
1589993100000|2020-05-20 16:45:00|715.43|713.93|715.67|714.17|715.69|714.19|714.74|713.24|0
1589993400000|2020-05-20 16:50:00|715.68|714.18|715.69|714.19|716.13|714.63|715.68|714.18|0
1589993700000|2020-05-20 16:55:00|715.7|714.2|716.14|714.64|716.15|714.65|715.65|714.15|0
1589994000000|2020-05-20 17:00:00|716.15|714.65|715.72|714.22|716.36|714.86|715.71|714.21|0
1589994300000|2020-05-20 17:05:00|715.73|714.23|714.99|713.49|715.95|714.45|714.98|713.48|0
1589994600000|2020-05-20 17:10:00|714.98|713.48|715.68|714.18|715.91|714.41|714.98|713.48|0
1589994900000|2020-05-20 17:15:00|715.67|714.17|715.44|713.94|715.68|714.18|715.42|713.92|0
1589995200000|2020-05-20 17:20:00|715.45|713.95|714.75|713.25|715.65|714.15|714.52|713.02|0
1589995500000|2020-05-20 17:25:00|714.76|713.26|714.76|713.26|714.99|713.49|714.51|713.01|0
1589995800000|2020-05-20 17:30:00|714.77|713.27|714.58|713.08|715.04|713.54|714.35|712.85|0
1589996100000|2020-05-20 17:35:00|714.59|713.09|715.09|713.59|715.09|713.59|714.36|712.86|0
1589996400000|2020-05-20 17:40:00|715.15|713.65|715.52|714.02|715.52|714.02|714.85|713.35|0
1589996700000|2020-05-20 17:45:00|715.53|714.03|715.51|714.01|715.54|714.04|715.28|713.78|0
1589997000000|2020-05-20 17:50:00|715.52|714.02|714.96|713.46|715.52|714.02|714.96|713.46|0
1589997300000|2020-05-20 17:55:00|714.93|713.43|714.85|713.35|715.28|713.78|714.64|713.14|0
1589997600000|2020-05-20 18:00:00|714.84|713.34|715.02|713.52|715.3|713.8|714.31|712.81|0
1589997900000|2020-05-20 18:05:00|715.03|713.53|714.76|713.26|715.95|714.45|714.76|713.26|0
1589998200000|2020-05-20 18:10:00|714.77|713.27|714.55|713.05|715.45|713.95|714.32|712.82|0
1589998500000|2020-05-20 18:15:00|714.56|713.06|714.54|713.04|714.99|713.49|714.07|712.57|0
1589998800000|2020-05-20 18:20:00|714.53|713.03|715.22|713.72|715.45|713.95|714.31|712.81|0
1589999100000|2020-05-20 18:25:00|715.19|713.69|714.98|713.48|715.23|713.73|714.76|713.26|0
1589999400000|2020-05-20 18:30:00|714.92|713.42|715.48|713.98|715.69|714.19|714.75|713.25|0
1589999700000|2020-05-20 18:35:00|715.47|713.97|715.28|713.78|715.73|714.23|715.08|713.58|0
1590000000000|2020-05-20 18:40:00|715.29|713.79|715.5|714|715.5|714|715.04|713.54|0
1590000300000|2020-05-20 18:45:00|715.52|714.02|715.95|714.45|715.97|714.47|715.26|713.76|0
1590000600000|2020-05-20 18:50:00|715.94|714.44|716.86|715.36|716.88|715.38|715.75|714.25|0
1590000900000|2020-05-20 18:55:00|716.87|715.37|716.6|715.1|716.87|715.37|716.41|714.91|0
1590001200000|2020-05-20 19:00:00|716.59|715.09|716.16|714.66|716.83|715.33|716.14|714.64|0
1590001500000|2020-05-20 19:05:00|716.15|714.65|716.12|714.62|716.37|714.87|715.9|714.4|0
1590001800000|2020-05-20 19:10:00|716.13|714.63|715.43|713.93|716.38|714.88|714.97|713.47|0
1590002100000|2020-05-20 19:15:00|715.44|713.94|715.67|714.17|715.69|714.19|715.2|713.7|0
1590002400000|2020-05-20 19:20:00|715.68|714.18|716.37|714.87|716.38|714.88|715.67|714.17|0
1590002700000|2020-05-20 19:25:00|716.34|714.84|716.61|715.11|716.82|715.32|715.92|714.42|0
1590003000000|2020-05-20 19:30:00|716.62|715.12|715.93|714.43|716.83|715.33|715.91|714.41|0
1590003300000|2020-05-20 19:35:00|715.99|714.49|716.61|715.11|716.82|715.32|715.99|714.49|0
1590003600000|2020-05-20 19:40:00|716.6|715.1|716.63|715.13|716.64|715.14|716.15|714.65|0
1590003900000|2020-05-20 19:45:00|716.64|715.14|715.47|713.97|716.85|715.35|715.45|713.95|0
1590004200000|2020-05-20 19:50:00|715.5|714|716.32|714.82|716.32|714.82|715.38|713.88|0
1590004500000|2020-05-20 19:55:00|716.31|714.81|716.38|714.88|716.79|715.29|716.1|714.6|0
1590004800000|2020-05-20 20:00:00|716.4|714.9|717.1|715.6|717.1|715.6|716.4|714.9|0
1590005100000|2020-05-20 20:05:00|717.09|715.59|717.3|715.8|717.61|716.11|717.05|715.55|0
1590005400000|2020-05-20 20:10:00|717.29|715.79|717.02|715.52|717.29|715.79|716.76|715.26|0
1590005700000|2020-05-20 20:15:00|717|715.5|716.93|715.43|717.04|715.54|716.91|715.41|0
1590006000000|2020-05-20 20:20:00|716.89|715.39|716.95|715.45|716.97|715.47|716.87|715.37|0
1590006300000|2020-05-20 20:25:00|716.97|715.47|716.97|715.47|716.98|715.48|716.95|715.45|0
1590006600000|2020-05-20 20:30:00|716.94|715.44|717.48|715.98|717.48|715.98|716.87|715.37|0
1590006900000|2020-05-20 20:35:00|717.47|715.97|717.38|715.88|717.52|716.02|717.28|715.78|0
1590007200000|2020-05-20 20:40:00|717.39|715.89|717.72|716.22|717.72|716.22|717.39|715.89|0
1590007500000|2020-05-20 20:45:00|717.71|716.21|717.57|716.07|717.83|716.33|717.52|716.02|0
1590007800000|2020-05-20 20:50:00|717.58|716.08|717.68|716.18|717.72|716.22|717.52|716.02|0
1590008100000|2020-05-20 20:55:00|717.67|716.17|717.55|716.05|717.72|716.22|717.52|716.02|0
1590008400000|2020-05-20 21:00:00|717.51|716.01|717.57|716.07|717.6|716.1|717.51|716.01|0
1590008700000|2020-05-20 21:05:00|717.55|716.05|717.49|715.99|717.6|716.1|717.49|715.99|0
1590009000000|2020-05-20 21:10:00|717.51|716.01|717.51|716.01|717.53|716.03|717.49|715.99|0
1590009300000|2020-05-20 21:15:00|717.55|716.05|717.51|716.01|717.55|716.05|717.48|715.98|0
1590009600000|2020-05-20 21:20:00|717.55|716.05|717.55|716.05|717.57|716.07|717.53|716.03|0
1590009900000|2020-05-20 21:25:00|717.57|716.07|717.57|716.07|717.57|716.07|717.57|716.07|0
1590010800000|2020-05-20 21:40:00|717.55|716.05|717.55|716.05|717.55|716.05|717.55|716.05|0
1590011100000|2020-05-20 21:45:00|717.66|716.16|717.6|716.1|717.66|716.16|717.59|716.09|0
1590011400000|2020-05-20 21:50:00|717.59|716.09|717.71|716.21|717.71|716.21|717.59|716.09|0
1590011700000|2020-05-20 21:55:00|717.7|716.2|717.79|716.29|717.9|716.4|717.68|716.18|0
1590012000000|2020-05-20 22:00:00|717.83|716.33|717.68|716.18|718.11|716.61|717.57|716.07|0
1590012300000|2020-05-20 22:05:00|717.69|716.19|717.59|716.09|717.88|716.38|717.59|716.09|0
1590012600000|2020-05-20 22:10:00|717.6|716.1|717.14|715.64|717.67|716.17|716.97|715.47|0
1590012900000|2020-05-20 22:15:00|717.15|715.65|717.28|715.78|717.53|716.03|717.14|715.64|0
1590013200000|2020-05-20 22:20:00|717.27|715.77|716.99|715.49|717.27|715.77|716.9|715.4|0
1590013500000|2020-05-20 22:25:00|717|715.5|716.94|715.44|717.14|715.64|716.9|715.4|0
1590013800000|2020-05-20 22:30:00|716.95|715.45|717.39|715.89|717.44|715.94|716.95|715.45|0
1590014100000|2020-05-20 22:35:00|717.38|715.88|717.59|716.09|717.7|716.2|717.28|715.78|0
1590014400000|2020-05-20 22:40:00|717.6|716.1|716.99|715.49|717.84|716.34|716.94|715.44|0
1590014700000|2020-05-20 22:45:00|716.98|715.48|717.19|715.69|717.28|715.78|716.9|715.4|0
1590015000000|2020-05-20 22:50:00|717.18|715.68|717.19|715.69|717.28|715.78|717.14|715.64|0
1590015300000|2020-05-20 22:55:00|717.2|715.7|716.81|715.31|717.23|715.73|716.72|715.22|0
1590015600000|2020-05-20 23:00:00|716.83|715.33|716.83|715.33|717.03|715.53|716.83|715.33|0
1590015900000|2020-05-20 23:05:00|716.84|715.34|716.94|715.44|717.03|715.53|716.83|715.33|0
1590016200000|2020-05-20 23:10:00|716.92|715.42|716.99|715.49|717.03|715.53|716.83|715.33|0
1590016500000|2020-05-20 23:15:00|717|715.5|716.79|715.29|717.03|715.53|716.56|715.06|0
1590016800000|2020-05-20 23:20:00|716.81|715.31|716.74|715.24|716.83|715.33|716.54|715.04|0
1590017100000|2020-05-20 23:25:00|716.75|715.25|716.65|715.15|716.79|715.29|716.59|715.09|0
1590017400000|2020-05-20 23:30:00|716.66|715.16|716.54|715.04|716.79|715.29|716.5|715|0
1590017700000|2020-05-20 23:35:00|716.53|715.03|716.54|715.04|716.65|715.15|716.34|714.84|0
1590018000000|2020-05-20 23:40:00|716.52|715.02|716.59|715.09|716.74|715.24|716.39|714.89|0
1590018300000|2020-05-20 23:45:00|716.58|715.08|716.39|714.89|716.74|715.24|716.29|714.79|0
1590018600000|2020-05-20 23:50:00|716.38|714.88|716.54|715.04|716.59|715.09|716.29|714.79|0
1590018900000|2020-05-20 23:55:00|716.55|715.05|716.29|714.79|716.56|715.06|716.29|714.79|0
1590019200000|2020-05-21 00:00:00|716.3|714.8|715.83|714.33|716.34|714.84|715.76|714.26|0
1590019500000|2020-05-21 00:05:00|715.85|714.35|715.56|714.06|716|714.5|715.4|713.9|0
1590019800000|2020-05-21 00:10:00|715.57|714.07|715.58|714.08|715.6|714.1|715.2|713.7|0
1590020100000|2020-05-21 00:15:00|715.59|714.09|715.22|713.72|715.67|714.17|715.01|713.51|0
1590020400000|2020-05-21 00:20:00|715.23|713.73|715.01|713.51|715.44|713.94|714.79|713.29|0
1590020700000|2020-05-21 00:25:00|715|713.5|715.01|713.51|715.03|713.53|714.78|713.28|0
1590021000000|2020-05-21 00:30:00|714.95|713.45|715.42|713.92|715.45|713.95|714.79|713.29|0
1590021300000|2020-05-21 00:35:00|715.36|713.86|715.44|713.94|715.46|713.96|714.77|713.27|0
1590021600000|2020-05-21 00:40:00|715.45|713.95|715.68|714.18|715.68|714.18|715.44|713.94|0
1590021900000|2020-05-21 00:45:00|715.68|714.18|715.69|714.19|715.71|714.21|715.47|713.97|0
1590022200000|2020-05-21 00:50:00|715.7|714.2|715.7|714.2|715.92|714.42|715.69|714.19|0
1590022500000|2020-05-21 00:55:00|715.69|714.19|715.7|714.2|715.91|714.41|715.69|714.19|0
1590022800000|2020-05-21 01:00:00|715.68|714.18|714.37|712.87|715.68|714.18|714.35|712.85|0
1590023100000|2020-05-21 01:05:00|714.4|712.9|715.01|713.51|715.02|713.52|714.37|712.87|0
1590023400000|2020-05-21 01:10:00|715|713.5|715.22|713.72|715.44|713.94|714.99|713.49|0
1590023700000|2020-05-21 01:15:00|715.23|713.73|715.24|713.74|715.45|713.95|714.78|713.28|0
1590024000000|2020-05-21 01:20:00|715.17|713.67|715.25|713.75|715.26|713.76|714.59|713.09|0
1590024300000|2020-05-21 01:25:00|715.26|713.76|715.05|713.55|715.46|713.96|714.84|713.34|0
1590024600000|2020-05-21 01:30:00|715.06|713.56|714.2|712.7|715.06|713.56|713.98|712.48|0
1590024900000|2020-05-21 01:35:00|714.21|712.71|713.73|712.23|714.42|712.92|713.73|712.23|0
1590025200000|2020-05-21 01:40:00|713.74|712.24|713.66|712.16|713.96|712.46|713.43|711.93|0
1590025500000|2020-05-21 01:45:00|713.65|712.15|713.66|712.16|713.88|712.38|713.23|711.73|0
1590025800000|2020-05-21 01:50:00|713.63|712.13|713.46|711.96|713.78|712.28|713.01|711.51|0
1590026100000|2020-05-21 01:55:00|713.45|711.95|713.01|711.51|713.46|711.96|712.99|711.49|0
1590026400000|2020-05-21 02:00:00|712.95|711.45|713.02|711.52|713.26|711.76|712.6|711.1|0
1590026700000|2020-05-21 02:05:00|712.95|711.45|712.11|710.61|712.95|711.45|711.86|710.36|0
1590027000000|2020-05-21 02:10:00|712.1|710.6|712.13|710.63|712.13|710.63|711.7|710.2|0
1590027300000|2020-05-21 02:15:00|712.12|710.62|711.92|710.42|712.15|710.65|711.58|710.08|0
1590027600000|2020-05-21 02:20:00|711.91|710.41|712.35|710.85|712.35|710.85|711.7|710.2|0
1590027900000|2020-05-21 02:25:00|712.34|710.84|711.89|710.39|712.36|710.86|711.89|710.39|0
1590028200000|2020-05-21 02:30:00|711.88|710.38|712.55|711.05|712.56|711.06|711.67|710.17|0
1590028500000|2020-05-21 02:35:00|712.54|711.04|712.53|711.03|712.55|711.05|712.3|710.8|0
1590028800000|2020-05-21 02:40:00|712.54|711.04|712.76|711.26|712.76|711.26|712.32|710.82|0
1590029100000|2020-05-21 02:45:00|712.77|711.27|712.98|711.48|713.21|711.71|712.75|711.25|0
1590029400000|2020-05-21 02:50:00|712.99|711.49|713.43|711.93|713.44|711.94|712.99|711.49|0
1590029700000|2020-05-21 02:55:00|713.4|711.9|713.02|711.52|713.4|711.9|712.8|711.3|0
1590030000000|2020-05-21 03:00:00|713.03|711.53|713.02|711.52|713.03|711.53|712.81|711.31|0
1590030300000|2020-05-21 03:05:00|713.03|711.53|712.79|711.29|713.03|711.53|712.58|711.08|0
1590030600000|2020-05-21 03:10:00|712.78|711.28|713.45|711.95|713.46|711.96|712.58|711.08|0
1590030900000|2020-05-21 03:15:00|713.44|711.94|713.23|711.73|713.44|711.94|713.22|711.72|0
1590031200000|2020-05-21 03:20:00|713.22|711.72|713.2|711.7|713.44|711.94|713.02|711.52|0
1590031500000|2020-05-21 03:25:00|713.21|711.71|713.33|711.83|713.65|712.15|713.21|711.71|0
1590031800000|2020-05-21 03:30:00|713.36|711.86|712.78|711.28|713.44|711.94|712.78|711.28|0
1590032100000|2020-05-21 03:35:00|712.77|711.27|712.34|710.84|712.77|711.27|712.33|710.83|0
1590032400000|2020-05-21 03:40:00|712.33|710.83|712.76|711.26|712.77|711.27|712.11|710.61|0
1590032700000|2020-05-21 03:45:00|712.75|711.25|712.57|711.07|712.78|711.28|712.33|710.83|0
1590033000000|2020-05-21 03:50:00|712.58|711.08|713.01|711.51|713.21|711.71|712.57|711.07|0
1590033300000|2020-05-21 03:55:00|713|711.5|712.8|711.3|713.01|711.51|712.68|711.18|0
1590033600000|2020-05-21 04:00:00|712.81|711.31|712.35|710.85|712.81|711.31|712.33|710.83|0
1590033900000|2020-05-21 04:05:00|712.36|710.86|712.37|710.87|712.57|711.07|712.13|710.63|0
1590034200000|2020-05-21 04:10:00|712.36|710.86|712.79|711.29|712.8|711.3|712.36|710.86|0
1590034500000|2020-05-21 04:15:00|712.8|711.3|713.04|711.54|713.25|711.75|712.8|711.3|0
1590034800000|2020-05-21 04:20:00|713.1|711.6|713.25|711.75|713.25|711.75|713.02|711.52|0
1590035100000|2020-05-21 04:25:00|713.23|711.73|712.83|711.33|713.24|711.74|712.81|711.31|0
1590035400000|2020-05-21 04:30:00|712.84|711.34|713.28|711.78|713.28|711.78|712.83|711.33|0
1590035700000|2020-05-21 04:35:00|713.27|711.77|713.27|711.77|713.29|711.79|713.27|711.77|0
1590036000000|2020-05-21 04:40:00|713.24|711.74|712.84|711.34|713.24|711.74|712.84|711.34|0
1590036300000|2020-05-21 04:45:00|712.85|711.35|712.83|711.33|713.07|711.57|712.83|711.33|0
1590036600000|2020-05-21 04:50:00|712.82|711.32|713.27|711.77|713.28|711.78|712.82|711.32|0
1590036900000|2020-05-21 04:55:00|713.28|711.78|713.4|711.9|713.51|712.01|713.28|711.78|0
1590037200000|2020-05-21 05:00:00|713.37|711.87|714.15|712.65|714.15|712.65|713.28|711.78|0
1590037500000|2020-05-21 05:05:00|714.14|712.64|713.73|712.23|714.15|712.65|713.72|712.22|0
1590037800000|2020-05-21 05:10:00|713.72|712.22|713.52|712.02|713.73|712.23|713.5|712|0
1590038100000|2020-05-21 05:15:00|713.51|712.01|713.73|712.23|713.73|712.23|713.51|712.01|0
1590038400000|2020-05-21 05:20:00|713.72|712.22|713.51|712.01|713.94|712.44|713.51|712.01|0
1590038700000|2020-05-21 05:25:00|713.52|712.02|713.27|711.77|713.52|712.02|713.27|711.77|0
1590039000000|2020-05-21 05:30:00|713.24|711.74|713.74|712.24|713.95|712.45|713.08|711.58|0
1590039300000|2020-05-21 05:35:00|713.73|712.23|713.49|711.99|713.74|712.24|713.18|711.68|0
1590039600000|2020-05-21 05:40:00|713.43|711.93|712.64|711.14|713.43|711.93|712.43|710.93|0
1590039900000|2020-05-21 05:45:00|712.63|711.13|712.41|710.91|712.64|711.14|712.38|710.88|0
1590040200000|2020-05-21 05:50:00|712.4|710.9|712.39|710.89|712.63|711.13|712.38|710.88|0
1590040500000|2020-05-21 05:55:00|712.4|710.9|712.4|710.9|713.03|711.53|712.38|710.88|0
1590040800000|2020-05-21 06:00:00|712.41|710.91|712.61|711.11|713.06|711.56|711.84|710.34|0
1590041100000|2020-05-21 06:05:00|712.62|711.12|711.98|710.48|713.03|711.53|711.97|710.47|0
1590041400000|2020-05-21 06:10:00|711.97|710.47|712.6|711.1|712.63|711.13|711.96|710.46|0
1590041700000|2020-05-21 06:15:00|712.54|711.04|712.62|711.12|712.84|711.34|712.18|710.68|0
1590042000000|2020-05-21 06:20:00|712.63|711.13|712.4|710.9|712.83|711.33|712.19|710.69|0
1590042300000|2020-05-21 06:25:00|712.39|710.89|711.97|710.47|712.4|710.9|711.95|710.45|0
1590042600000|2020-05-21 06:30:00|711.96|710.46|712.56|711.06|712.56|711.06|711.73|710.23|0
1590042900000|2020-05-21 06:35:00|712.55|711.05|712.34|710.84|712.76|711.26|712.33|710.83|0
1590043200000|2020-05-21 06:40:00|712.33|710.83|712.13|710.63|712.35|710.85|711.89|710.39|0
1590043500000|2020-05-21 06:45:00|712.14|710.64|712.14|710.64|712.35|710.85|711.94|710.44|0
1590043800000|2020-05-21 06:50:00|712.11|710.61|712.56|711.06|712.56|711.06|712.04|710.54|0
1590044100000|2020-05-21 06:55:00|712.59|711.09|712.12|710.62|712.78|711.28|711.91|710.41|0
1590044400000|2020-05-21 07:00:00|712.09|710.59|710.66|709.16|712.09|710.59|709.4|707.9|0
1590044700000|2020-05-21 07:05:00|710.65|709.15|710.25|708.75|710.65|709.15|709.8|708.3|0
1590045000000|2020-05-21 07:10:00|710.31|708.81|710.7|709.2|711.12|709.62|710.06|708.56|0
1590045300000|2020-05-21 07:15:00|710.64|709.14|710.72|709.22|711.15|709.65|710.1|708.6|0
1590045600000|2020-05-21 07:20:00|710.73|709.23|710.08|708.58|710.94|709.44|710.08|708.58|0
1590045900000|2020-05-21 07:25:00|710.09|708.59|711.36|709.86|711.56|710.06|709.87|708.37|0
1590046200000|2020-05-21 07:30:00|711.56|710.06|712.24|710.74|712.68|711.18|710.31|708.81|0
1590046500000|2020-05-21 07:35:00|712.25|710.75|712.86|711.36|713.51|712.01|712.24|710.74|0
1590046800000|2020-05-21 07:40:00|712.83|711.33|711.79|710.29|712.83|711.33|711.58|710.08|0
1590047100000|2020-05-21 07:45:00|711.78|710.28|711.79|710.29|712.4|710.9|711.15|709.65|0
1590047400000|2020-05-21 07:50:00|711.86|710.36|711.56|710.06|712.21|710.71|711.36|709.86|0
1590047700000|2020-05-21 07:55:00|711.5|710|711.14|709.64|711.5|710|710.5|709|0
1590048000000|2020-05-21 08:00:00|711.15|709.65|711.79|710.29|712.42|710.92|711.15|709.65|0
1590048300000|2020-05-21 08:05:00|711.73|710.23|709.83|708.33|711.79|710.29|709.83|708.33|0
1590048600000|2020-05-21 08:10:00|709.89|708.39|709.83|708.33|710.46|708.96|709.61|708.11|0
1590048900000|2020-05-21 08:15:00|709.82|708.32|709.83|708.33|710.02|708.52|709.59|708.09|0
1590049200000|2020-05-21 08:20:00|709.82|708.32|709.2|707.7|710.06|708.56|709.2|707.7|0
1590049500000|2020-05-21 08:25:00|709.14|707.64|709.41|707.91|709.62|708.12|708.56|707.06|0
1590049800000|2020-05-21 08:30:00|709.4|707.9|710.24|708.74|710.26|708.76|709.4|707.9|0
1590050100000|2020-05-21 08:35:00|710.23|708.73|711.1|709.6|711.1|709.6|710.03|708.53|0
1590050400000|2020-05-21 08:40:00|711.09|709.59|711.15|709.65|711.36|709.86|710.47|708.97|0
1590050700000|2020-05-21 08:45:00|711.21|709.71|711.15|709.65|711.56|710.06|710.71|709.21|0
1590051000000|2020-05-21 08:50:00|711.14|709.64|711.79|710.29|712.19|710.69|710.92|709.42|0
1590051300000|2020-05-21 08:55:00|711.78|710.28|712.2|710.7|712.41|710.91|711.77|710.27|0
1590051600000|2020-05-21 09:00:00|712.21|710.71|711.77|710.27|713.04|711.54|711.56|710.06|0
1590051900000|2020-05-21 09:05:00|711.84|710.34|711.14|709.64|712.19|710.69|710.92|709.42|0
1590052200000|2020-05-21 09:10:00|711.15|709.65|711.54|710.04|711.75|710.25|710.9|709.4|0
1590052500000|2020-05-21 09:15:00|711.6|710.1|710.89|709.39|711.75|710.25|710.68|709.18|0
1590052800000|2020-05-21 09:20:00|710.83|709.33|712.34|710.84|712.34|710.84|710.47|708.97|0
1590053100000|2020-05-21 09:25:00|712.4|710.9|713.38|711.88|714.02|712.52|712.4|710.9|0
1590053400000|2020-05-21 09:30:00|713.31|711.81|711.93|710.43|713.38|711.88|711.91|710.41|0
1590053700000|2020-05-21 09:35:00|711.92|710.42|711.71|710.21|712.34|710.84|711.49|709.99|0
1590054000000|2020-05-21 09:40:00|711.7|710.2|711.93|710.43|712.36|710.86|711.51|710.01|0
1590054300000|2020-05-21 09:45:00|711.92|710.42|711.51|710.01|711.95|710.45|711.28|709.78|0
1590054600000|2020-05-21 09:50:00|711.52|710.02|711.28|709.78|711.72|710.22|711.27|709.77|0
1590054900000|2020-05-21 09:55:00|711.34|709.84|711.04|709.54|712.12|710.62|711.03|709.53|0
1590055200000|2020-05-21 10:00:00|711.07|709.57|710.23|708.73|711.23|709.73|709.59|708.09|0
1590055500000|2020-05-21 10:05:00|710.22|708.72|710.03|708.53|710.65|709.15|710.02|708.52|0
1590055800000|2020-05-21 10:10:00|710.02|708.52|710.95|709.45|710.96|709.46|709.59|708.09|0
1590056100000|2020-05-21 10:15:00|710.94|709.44|710.96|709.46|710.96|709.46|710.3|708.8|0
1590056400000|2020-05-21 10:20:00|710.95|709.45|710.33|708.83|710.96|709.46|710.11|708.61|0
1590056700000|2020-05-21 10:25:00|710.3|708.8|710.8|709.3|711.02|709.52|709.91|708.41|0
1590057000000|2020-05-21 10:30:00|710.83|709.33|710.76|709.26|711|709.5|710.58|709.08|0
1590057300000|2020-05-21 10:35:00|710.69|709.19|710.99|709.49|711.19|709.69|710.55|709.05|0
1590057600000|2020-05-21 10:40:00|711.02|709.52|710.54|709.04|711.2|709.7|710.54|709.04|0
1590057900000|2020-05-21 10:45:00|710.53|709.03|711.17|709.67|711.17|709.67|710.52|709.02|0
1590058200000|2020-05-21 10:50:00|711.16|709.66|710.97|709.47|711.59|710.09|710.76|709.26|0
1590058500000|2020-05-21 10:55:00|710.96|709.46|710.76|709.26|710.97|709.47|710.34|708.84|0
1590058800000|2020-05-21 11:00:00|710.77|709.27|711.1|709.6|711.4|709.9|710.77|709.27|0
1590059100000|2020-05-21 11:05:00|711.07|709.57|711.23|709.73|711.23|709.73|710.79|709.29|0
1590059400000|2020-05-21 11:10:00|711.22|709.72|711.43|709.93|711.66|710.16|710.8|709.3|0
1590059700000|2020-05-21 11:15:00|711.42|709.92|711.43|709.93|711.65|710.15|711.21|709.71|0
1590060000000|2020-05-21 11:20:00|711.44|709.94|711.88|710.38|712.7|711.2|711.43|709.93|0
1590060300000|2020-05-21 11:25:00|711.89|710.39|712.54|711.04|712.96|711.46|711.89|710.39|0
1590060600000|2020-05-21 11:30:00|712.48|710.98|712.33|710.83|712.74|711.24|712.09|710.59|0
1590060900000|2020-05-21 11:35:00|712.32|710.82|712.94|711.44|712.94|711.44|712.32|710.82|0
1590061200000|2020-05-21 11:40:00|712.9|711.4|712.28|710.78|712.91|711.41|712.28|710.78|0
1590061500000|2020-05-21 11:45:00|712.22|710.72|711.64|710.14|712.22|710.72|711.54|710.04|0
1590061800000|2020-05-21 11:50:00|711.6|710.1|711.61|710.11|711.84|710.34|711.4|709.9|0
1590062100000|2020-05-21 11:55:00|711.62|710.12|711.38|709.88|711.8|710.3|711.18|709.68|0
1590062400000|2020-05-21 12:00:00|711.39|709.89|711.14|709.64|711.39|709.89|710.93|709.43|0
1590062700000|2020-05-21 12:05:00|711.15|709.65|711.99|710.49|711.99|710.49|711.14|709.64|0
1590063000000|2020-05-21 12:10:00|712|710.5|712.62|711.12|712.62|711.12|711.98|710.48|0
1590063300000|2020-05-21 12:15:00|712.61|711.11|712.85|711.35|713.07|711.57|712.39|710.89|0
1590063600000|2020-05-21 12:20:00|712.79|711.29|712.85|711.35|713.07|711.57|712.62|711.12|0
1590063900000|2020-05-21 12:25:00|712.79|711.29|712.44|710.94|712.85|711.35|712.01|710.51|0
1590064200000|2020-05-21 12:30:00|712.42|710.92|711.99|710.49|712.44|710.94|711.76|710.26|0
1590064500000|2020-05-21 12:35:00|711.98|710.48|713.98|712.48|714.41|712.91|711.98|710.48|0
1590064800000|2020-05-21 12:40:00|714.01|712.51|714.21|712.71|714.22|712.72|713.54|712.04|0
1590065100000|2020-05-21 12:45:00|714.22|712.72|714.23|712.73|715.25|713.75|714.21|712.71|0
1590065400000|2020-05-21 12:50:00|714.29|712.79|713.35|711.85|714.43|712.93|713.15|711.65|0
1590065700000|2020-05-21 12:55:00|713.36|711.86|713.18|711.68|713.36|711.86|712.94|711.44|0
1590066000000|2020-05-21 13:00:00|713.17|711.67|712.93|711.43|713.19|711.69|712.72|711.22|0
1590066300000|2020-05-21 13:05:00|712.92|711.42|713.16|711.66|713.36|711.86|712.73|711.23|0
1590066600000|2020-05-21 13:10:00|713.15|711.65|714.59|713.09|714.59|713.09|713.15|711.65|0
1590066900000|2020-05-21 13:15:00|714.58|713.08|714.59|713.09|714.78|713.28|714.13|712.63|0
1590067200000|2020-05-21 13:20:00|714.65|713.15|714.84|713.34|715.03|713.53|714.65|713.15|0
1590067500000|2020-05-21 13:25:00|714.64|713.14|715.06|713.56|715.28|713.78|714.52|713.02|0
1590067800000|2020-05-21 13:30:00|715.05|713.55|715.05|713.55|715.09|713.59|713.74|712.24|0
1590068100000|2020-05-21 13:35:00|715.06|713.56|716.21|714.71|716.21|714.71|714.84|713.34|0
1590068400000|2020-05-21 13:40:00|716.2|714.7|716.66|715.16|717.06|715.56|715.77|714.27|0
1590068700000|2020-05-21 13:45:00|716.68|715.18|717.21|715.71|717.64|716.14|716.21|714.71|0
1590069000000|2020-05-21 13:50:00|717.2|715.7|715.15|713.65|717.21|715.71|714.91|713.41|0
1590069300000|2020-05-21 13:55:00|715.14|713.64|715.64|714.14|715.8|714.3|714.69|713.19|0
1590069600000|2020-05-21 14:00:00|715.65|714.15|714.7|713.2|716.1|714.6|714.7|713.2|0
1590069900000|2020-05-21 14:05:00|714.71|713.21|715.36|713.86|715.59|714.09|714.45|712.95|0
1590070200000|2020-05-21 14:10:00|715.31|713.81|715.92|714.42|716.39|714.89|715.31|713.81|0
1590070500000|2020-05-21 14:15:00|715.93|714.43|716.16|714.66|716.61|715.11|715.46|713.96|0
1590070800000|2020-05-21 14:20:00|716.17|714.67|717.05|715.55|717.06|715.56|715.94|714.44|0
1590071100000|2020-05-21 14:25:00|717.04|715.54|715.7|714.2|717.05|715.55|715.48|713.98|0
1590071400000|2020-05-21 14:30:00|715.68|714.18|713.53|712.03|715.69|714.19|713.53|712.03|0
1590071700000|2020-05-21 14:35:00|713.52|712.02|711.95|710.45|713.73|712.23|711.73|710.23|0
1590072000000|2020-05-21 14:40:00|711.94|710.44|713.5|712|713.73|712.23|711.73|710.23|0
1590072300000|2020-05-21 14:45:00|713.49|711.99|713.67|712.17|714.13|712.63|712.82|711.32|0
1590072600000|2020-05-21 14:50:00|713.66|712.16|713.26|711.76|714.11|712.61|713.26|711.76|0
1590072900000|2020-05-21 14:55:00|713.25|711.75|713.06|711.56|713.96|712.46|712.86|711.36|0
1590073200000|2020-05-21 15:00:00|713|711.5|711.06|709.56|713|711.5|710.84|709.34|0
1590073500000|2020-05-21 15:05:00|711.05|709.55|710.61|709.11|711.28|709.78|709.76|708.26|0
1590073800000|2020-05-21 15:10:00|710.6|709.1|711.05|709.55|711.25|709.75|709.98|708.48|0
1590074100000|2020-05-21 15:15:00|711.04|709.54|709.63|708.13|711.05|709.55|709.18|707.68|0
1590074400000|2020-05-21 15:20:00|709.62|708.12|708.59|707.09|709.9|708.4|708.54|707.04|0
1590074700000|2020-05-21 15:25:00|708.65|707.15|709.47|707.97|709.47|707.97|707.92|706.42|0
1590075000000|2020-05-21 15:30:00|709.48|707.98|709.73|708.23|710.36|708.86|709.26|707.76|0
1590075300000|2020-05-21 15:35:00|709.79|708.29|711.25|709.75|711.26|709.76|709.7|708.2|0
1590075600000|2020-05-21 15:40:00|711.19|709.69|711.31|709.81|711.53|710.03|711.04|709.54|0
1590075900000|2020-05-21 15:45:00|711.3|709.8|710.67|709.17|711.54|710.04|710.65|709.15|0
1590076200000|2020-05-21 15:50:00|710.73|709.23|710.64|709.14|711.31|709.81|710.64|709.14|0
1590076500000|2020-05-21 15:55:00|710.65|709.15|710.6|709.1|711.27|709.77|710.6|709.1|0
1590076800000|2020-05-21 16:00:00|710.62|709.12|711.57|710.07|712.2|710.7|710.62|709.12|0
1590077100000|2020-05-21 16:05:00|711.59|710.09|712|710.5|712.24|710.74|711.57|710.07|0
1590077400000|2020-05-21 16:10:00|712.01|710.51|712.02|710.52|712.23|710.73|711.32|709.82|0
1590077700000|2020-05-21 16:15:00|712.06|710.56|711.77|710.27|712.46|710.96|711.55|710.05|0
1590078000000|2020-05-21 16:20:00|711.7|710.2|712.08|710.58|712.18|710.68|711.53|710.03|0
1590078300000|2020-05-21 16:25:00|712.11|710.61|711.73|710.23|712.87|711.37|711.73|710.23|0
1590078600000|2020-05-21 16:30:00|711.72|710.22|711.25|709.75|711.92|710.42|711.05|709.55|0
1590078900000|2020-05-21 16:35:00|711.26|709.76|710.35|708.85|711.51|710.01|710.13|708.63|0
1590079200000|2020-05-21 16:40:00|710.36|708.86|711.29|709.79|711.41|709.91|710.36|708.86|0
1590079500000|2020-05-21 16:45:00|711.23|709.73|711.32|709.82|711.55|710.05|710.86|709.36|0
1590079800000|2020-05-21 16:50:00|711.31|709.81|711.3|709.8|711.34|709.84|710.61|709.11|0
1590080100000|2020-05-21 16:55:00|711.29|709.79|710.62|709.12|711.31|709.81|710.6|709.1|0
1590080400000|2020-05-21 17:00:00|710.63|709.13|712.2|710.7|712.45|710.95|710.38|708.88|0
1590080700000|2020-05-21 17:05:00|712.14|710.64|711.12|709.62|712.2|710.7|710.88|709.38|0
1590081000000|2020-05-21 17:10:00|711.32|709.82|711.56|710.06|711.99|710.49|711.21|709.71|0
1590081300000|2020-05-21 17:15:00|711.55|710.05|711.51|710.01|711.98|710.48|711.29|709.79|0
1590081600000|2020-05-21 17:20:00|711.5|710|711.51|710.01|711.72|710.22|711.03|709.53|0
1590081900000|2020-05-21 17:25:00|711.52|710.02|711.51|710.01|711.73|710.23|711.05|709.55|0
1590082200000|2020-05-21 17:30:00|711.5|710|711.29|709.79|711.73|710.23|710.82|709.32|0
1590082500000|2020-05-21 17:35:00|711.28|709.78|710.86|709.36|711.74|710.24|710.61|709.11|0
1590082800000|2020-05-21 17:40:00|710.85|709.35|711.29|709.79|711.31|709.81|710.4|708.9|0
1590083100000|2020-05-21 17:45:00|711.28|709.78|711.51|710.01|711.75|710.25|711.05|709.55|0
1590083400000|2020-05-21 17:50:00|711.52|710.02|711.51|710.01|711.75|710.25|711.49|709.99|0
1590083700000|2020-05-21 17:55:00|711.5|710|711.49|709.99|711.84|710.34|711.27|709.77|0
1590084000000|2020-05-21 18:00:00|711.47|709.97|712|710.5|712.22|710.72|711.26|709.76|0
1590084300000|2020-05-21 18:05:00|711.99|710.49|711.98|710.48|712.21|710.71|711.74|710.24|0
1590084600000|2020-05-21 18:10:00|711.99|710.49|711.99|710.49|712.01|710.51|711.76|710.26|0
1590084900000|2020-05-21 18:15:00|712|710.5|711.97|710.47|712.22|710.72|711.95|710.45|0
1590085200000|2020-05-21 18:20:00|711.98|710.48|712.44|710.94|712.45|710.95|711.98|710.48|0
1590085500000|2020-05-21 18:25:00|712.43|710.93|712.21|710.71|712.44|710.94|711.98|710.48|0
1590085800000|2020-05-21 18:30:00|712.22|710.72|711.97|710.47|712.44|710.94|711.95|710.45|0
1590086100000|2020-05-21 18:35:00|711.98|710.48|711.21|709.71|711.98|710.48|710.75|709.25|0
1590086400000|2020-05-21 18:40:00|711.22|709.72|711.44|709.94|711.67|710.17|711.21|709.71|0
1590086700000|2020-05-21 18:45:00|711.43|709.93|710.52|709.02|711.43|709.93|710.5|709|0
1590087000000|2020-05-21 18:50:00|710.53|709.03|711|709.5|711.01|709.51|710.28|708.78|0
1590087300000|2020-05-21 18:55:00|711.01|709.51|710.76|709.26|711.45|709.95|710.76|709.26|0
1590087600000|2020-05-21 19:00:00|710.82|709.32|711.46|709.96|711.95|710.45|710.82|709.32|0
1590087900000|2020-05-21 19:05:00|711.47|709.97|711.48|709.98|711.7|710.2|711.23|709.73|0
1590088200000|2020-05-21 19:10:00|711.49|709.99|711.71|710.21|711.9|710.4|710.99|709.49|0
1590088500000|2020-05-21 19:15:00|711.72|710.22|712.18|710.68|712.39|710.89|711.47|709.97|0
1590088800000|2020-05-21 19:20:00|712.17|710.67|712.18|710.68|712.19|710.69|711.94|710.44|0
1590089100000|2020-05-21 19:25:00|712.19|710.69|711.71|710.21|712.2|710.7|711.69|710.19|0
1590089400000|2020-05-21 19:30:00|711.7|710.2|711.23|709.73|711.96|710.46|710.99|709.49|0
1590089700000|2020-05-21 19:35:00|711.24|709.74|711.47|709.97|711.7|710.2|710.76|709.26|0
1590090000000|2020-05-21 19:40:00|711.48|709.98|711.93|710.43|711.93|710.43|711|709.5|0
1590090300000|2020-05-21 19:45:00|711.92|710.42|711.48|709.98|711.93|710.43|711.23|709.73|0
1590090600000|2020-05-21 19:50:00|711.51|710.01|710.13|708.63|711.71|710.21|710.12|708.62|0
1590090900000|2020-05-21 19:55:00|710.12|708.62|710.75|709.25|711.23|709.73|710.1|708.6|0
1590091200000|2020-05-21 20:00:00|710.77|709.27|711.16|709.66|711.46|709.96|710.77|709.27|0
1590091500000|2020-05-21 20:05:00|711.15|709.65|710.76|709.26|711.16|709.66|710.62|709.12|0
1590091800000|2020-05-21 20:10:00|710.75|709.25|709.8|708.3|710.76|709.26|709.64|708.14|0
1590092100000|2020-05-21 20:15:00|709.79|708.29|709.73|708.23|709.92|708.42|709.73|708.23|0
1590092400000|2020-05-21 20:20:00|709.72|708.22|709.9|708.4|709.94|708.44|709.72|708.22|0
1590092700000|2020-05-21 20:25:00|709.92|708.42|709.91|708.41|709.99|708.49|709.91|708.41|0
1590093000000|2020-05-21 20:30:00|709.94|708.44|710.26|708.76|710.26|708.76|709.72|708.22|0
1590093300000|2020-05-21 20:35:00|710.25|708.75|710.1|708.6|710.26|708.76|710.05|708.55|0
1590093600000|2020-05-21 20:40:00|710.11|708.61|709.76|708.26|710.16|708.66|709.76|708.26|0
1590093900000|2020-05-21 20:45:00|709.77|708.27|709.9|708.4|709.96|708.46|709.76|708.26|0
1590094200000|2020-05-21 20:50:00|709.91|708.41|709.81|708.31|710.01|708.51|709.76|708.26|0
1590094500000|2020-05-21 20:55:00|709.82|708.32|709.75|708.25|709.85|708.35|709.65|708.15|0
1590094800000|2020-05-21 21:00:00|709.77|708.27|709.88|708.38|709.88|708.38|709.77|708.27|0
1590095100000|2020-05-21 21:05:00|709.86|708.36|709.94|708.44|709.95|708.45|709.86|708.36|0
1590095400000|2020-05-21 21:10:00|709.95|708.45|709.94|708.44|709.99|708.49|709.94|708.44|0
1590095700000|2020-05-21 21:15:00|709.95|708.45|709.88|708.38|709.99|708.49|709.88|708.38|0
1590096000000|2020-05-21 21:20:00|709.94|708.44|709.95|708.45|709.99|708.49|709.94|708.44|0
1590096300000|2020-05-21 21:25:00|709.97|708.47|709.94|708.44|709.97|708.47|709.92|708.42|0
1590096600000|2020-05-21 21:30:00|709.95|708.45|709.95|708.45|709.99|708.49|709.92|708.42|0
1590096900000|2020-05-21 21:35:00|709.97|708.47|709.99|708.49|709.99|708.49|709.97|708.47|0
1590097200000|2020-05-21 21:40:00|709.94|708.44|709.95|708.45|709.99|708.49|709.94|708.44|0
1590097500000|2020-05-21 21:45:00|709.97|708.47|709.97|708.47|709.97|708.47|709.9|708.4|0
1590097800000|2020-05-21 21:50:00|709.99|708.49|709.95|708.45|709.99|708.49|709.94|708.44|0
1590098100000|2020-05-21 21:55:00|709.97|708.47|709.88|708.38|709.97|708.47|709.88|708.38|0
1590098400000|2020-05-21 22:00:00|709.85|708.35|710.19|708.69|710.19|708.69|709.25|707.75|0
1590098700000|2020-05-21 22:05:00|710.18|708.68|710.32|708.82|710.48|708.98|709.96|708.46|0
1590099000000|2020-05-21 22:10:00|710.28|708.78|711.02|709.52|711.17|709.67|710.28|708.78|0
1590099300000|2020-05-21 22:15:00|711.03|709.53|711.08|709.58|711.24|709.74|710.97|709.47|0
1590099600000|2020-05-21 22:20:00|711.07|709.57|711.22|709.72|711.37|709.87|710.93|709.43|0
1590099900000|2020-05-21 22:25:00|711.24|709.74|711.42|709.92|711.47|709.97|711.08|709.58|0
1590100200000|2020-05-21 22:30:00|711.43|709.93|711.33|709.83|711.53|710.03|711.22|709.72|0
1590100500000|2020-05-21 22:35:00|711.32|709.82|711.22|709.72|711.47|709.97|710.97|709.47|0
1590100800000|2020-05-21 22:40:00|711.24|709.74|711.28|709.78|711.58|710.08|711.22|709.72|0
1590101100000|2020-05-21 22:45:00|711.29|709.79|711.13|709.63|711.42|709.92|711.08|709.58|0
1590101400000|2020-05-21 22:50:00|711.14|709.64|711.22|709.72|711.37|709.87|711.02|709.52|0
1590101700000|2020-05-21 22:55:00|711.24|709.74|711.24|709.74|711.33|709.83|711.22|709.72|0
1590102000000|2020-05-21 23:00:00|711.26|709.76|711.53|710.03|711.82|710.32|711.26|709.76|0
1590102300000|2020-05-21 23:05:00|711.52|710.02|711.78|710.28|711.8|710.3|711.42|709.92|0
1590102600000|2020-05-21 23:10:00|711.77|710.27|711.53|710.03|711.78|710.28|711.47|709.97|0
1590102900000|2020-05-21 23:15:00|711.52|710.02|711.33|709.83|711.58|710.08|711.22|709.72|0
1590103200000|2020-05-21 23:20:00|711.34|709.84|711.66|710.16|711.91|710.41|711.33|709.83|0
1590103500000|2020-05-21 23:25:00|711.65|710.15|711.66|710.16|711.72|710.22|711.46|709.96|0
1590103800000|2020-05-21 23:30:00|711.68|710.18|712.15|710.65|712.21|710.71|711.57|710.07|0
1590104100000|2020-05-21 23:35:00|712.14|710.64|711.97|710.47|712.14|710.64|711.9|710.4|0
1590104400000|2020-05-21 23:40:00|711.99|710.49|711.81|710.31|712.01|710.51|711.81|710.31|0
1590104700000|2020-05-21 23:45:00|711.82|710.32|712.06|710.56|712.15|710.65|711.82|710.32|0
1590105000000|2020-05-21 23:50:00|712.05|710.55|712.06|710.56|712.26|710.76|712.01|710.51|0
1590105300000|2020-05-21 23:55:00|712.05|710.55|712.27|710.77|712.36|710.86|712.01|710.51|0
1590105600000|2020-05-22 00:00:00|712.28|710.78|712.07|710.57|712.36|710.86|712.02|710.52|0
1590105900000|2020-05-22 00:05:00|712.06|710.56|711.91|710.41|712.25|710.75|711.82|710.32|0
1590106200000|2020-05-22 00:10:00|711.92|710.42|711.59|710.09|712.02|710.52|711.48|709.98|0
1590106500000|2020-05-22 00:15:00|711.6|710.1|712.68|711.18|712.88|711.38|711.54|710.04|0
1590106800000|2020-05-22 00:20:00|712.69|711.19|713.13|711.63|713.13|711.63|712.48|710.98|0
1590107100000|2020-05-22 00:25:00|713.14|711.64|713.01|711.51|713.76|712.26|712.88|711.38|0
1590107400000|2020-05-22 00:30:00|713.04|711.54|712.92|711.42|713.12|711.62|712.48|710.98|0
1590107700000|2020-05-22 00:35:00|712.98|711.48|712.26|710.76|713.32|711.82|712.05|710.55|0
1590108000000|2020-05-22 00:40:00|712.25|710.75|712.23|710.73|712.48|710.98|711.92|710.42|0
1590108300000|2020-05-22 00:45:00|712.17|710.67|712.45|710.95|712.46|710.96|712.03|710.53|0
1590108600000|2020-05-22 00:50:00|712.46|710.96|712.22|710.72|712.78|711.28|712.22|710.72|0
1590108900000|2020-05-22 00:55:00|712.23|710.73|711.82|710.32|712.24|710.74|711.81|710.31|0
1590109200000|2020-05-22 01:00:00|711.81|710.31|711.83|710.33|712.27|710.77|711.61|710.11|0
1590109500000|2020-05-22 01:05:00|711.82|710.32|709.79|708.29|712.25|710.75|709.35|707.85|0
1590109800000|2020-05-22 01:10:00|709.8|708.3|710.94|709.44|711.15|709.65|709.68|708.18|0
1590110100000|2020-05-22 01:15:00|710.97|709.47|710.7|709.2|711.15|709.65|710.46|708.96|0
1590110400000|2020-05-22 01:20:00|710.69|709.19|710.71|709.21|710.93|709.43|710.48|708.98|0
1590110700000|2020-05-22 01:25:00|710.72|709.22|710.05|708.55|710.72|709.22|709.63|708.13|0
1590111000000|2020-05-22 01:30:00|710.07|708.57|710.09|708.59|710.09|708.59|709.41|707.91|0
1590111300000|2020-05-22 01:35:00|710.1|708.6|709.85|708.35|710.11|708.61|709.41|707.91|0
1590111600000|2020-05-22 01:40:00|709.84|708.34|708.78|707.28|709.85|708.35|708.78|707.28|0
1590111900000|2020-05-22 01:45:00|708.72|707.22|708.34|706.84|708.78|707.28|707.9|706.4|0
1590112200000|2020-05-22 01:50:00|708.35|706.85|709.42|707.92|709.42|707.92|708.34|706.84|0
1590112500000|2020-05-22 01:55:00|709.41|707.91|709.22|707.72|709.44|707.94|709|707.5|0
1590112800000|2020-05-22 02:00:00|709.21|707.71|708.55|707.05|709.21|707.71|707.91|706.41|0
1590113100000|2020-05-22 02:05:00|708.56|707.06|708.07|706.57|708.56|707.06|707.86|706.36|0
1590113400000|2020-05-22 02:10:00|708.06|706.56|707.14|705.64|708.09|706.59|706.89|705.39|0
1590113700000|2020-05-22 02:15:00|707.13|705.63|707.04|705.54|707.36|705.86|706.92|705.42|0
1590114000000|2020-05-22 02:20:00|707.01|705.51|706.96|705.46|707.18|705.68|706.76|705.26|0
1590114300000|2020-05-22 02:25:00|706.95|705.45|706.72|705.22|707.16|705.66|706.72|705.22|0
1590114600000|2020-05-22 02:30:00|706.73|705.23|707.2|705.7|707.21|705.71|706.72|705.22|0
1590114900000|2020-05-22 02:35:00|707.21|705.71|707.4|705.9|707.63|706.13|707.18|705.68|0
1590115200000|2020-05-22 02:40:00|707.39|705.89|707.18|705.68|707.61|706.11|706.96|705.46|0
1590115500000|2020-05-22 02:45:00|707.17|705.67|707.21|705.71|707.21|705.71|706.75|705.25|0
1590115800000|2020-05-22 02:50:00|707.2|705.7|706.08|704.58|707.21|705.71|705.88|704.38|0
1590116100000|2020-05-22 02:55:00|706.09|704.59|706.07|704.57|706.29|704.79|705.82|704.32|0
1590116400000|2020-05-22 03:00:00|706.08|704.58|706.08|704.58|706.5|705|706.06|704.56|0
1590116700000|2020-05-22 03:05:00|706.07|704.57|706.3|704.8|706.32|704.82|705.85|704.35|0
1590117000000|2020-05-22 03:10:00|706.29|704.79|706.1|704.6|706.32|704.82|705.87|704.37|0
1590117300000|2020-05-22 03:15:00|706.11|704.61|705.52|704.02|706.11|704.61|705.41|703.91|0
1590117600000|2020-05-22 03:20:00|705.49|703.99|704.97|703.47|705.53|704.03|704.97|703.47|0
1590117900000|2020-05-22 03:25:00|704.98|703.48|704.8|703.3|704.99|703.49|704.55|703.05|0
1590118200000|2020-05-22 03:30:00|704.79|703.29|704.53|703.03|704.79|703.29|704.32|702.82|0
1590118500000|2020-05-22 03:35:00|704.52|703.02|704.07|702.57|704.52|703.02|703.63|702.13|0
1590118800000|2020-05-22 03:40:00|704.06|702.56|704.31|702.81|704.53|703.03|703.85|702.35|0
1590119100000|2020-05-22 03:45:00|704.28|702.78|703.87|702.37|704.33|702.83|703.66|702.16|0
1590119400000|2020-05-22 03:50:00|703.84|702.34|704.01|702.51|704.23|702.73|703.67|702.17|0
1590119700000|2020-05-22 03:55:00|704|702.5|703.93|702.43|704.14|702.64|703.71|702.21|0
1590120000000|2020-05-22 04:00:00|703.94|702.44|704.32|702.82|704.34|702.84|703.92|702.42|0
1590120300000|2020-05-22 04:05:00|704.31|702.81|704.54|703.04|704.54|703.04|704.31|702.81|0
1590120600000|2020-05-22 04:10:00|704.53|703.03|704.99|703.49|705.22|703.72|704.43|702.93|0
1590120900000|2020-05-22 04:15:00|705|703.5|704.35|702.85|705.2|703.7|704.34|702.84|0
1590121200000|2020-05-22 04:20:00|704.38|702.88|703.9|702.4|704.55|703.05|703.65|702.15|0
1590121500000|2020-05-22 04:25:00|703.89|702.39|704.11|702.61|704.12|702.62|703.67|702.17|0
1590121800000|2020-05-22 04:30:00|704.12|702.62|704.36|702.86|704.58|703.08|704.11|702.61|0
1590122100000|2020-05-22 04:35:00|704.37|702.87|704.15|702.65|704.79|703.29|704.15|702.65|0
1590122400000|2020-05-22 04:40:00|704.16|702.66|704.12|702.62|704.34|702.84|703.7|702.2|0
1590122700000|2020-05-22 04:45:00|704.13|702.63|704.36|702.86|704.37|702.87|704.13|702.63|0
1590123000000|2020-05-22 04:50:00|704.35|702.85|703.93|702.43|704.36|702.86|703.69|702.19|0
1590123300000|2020-05-22 04:55:00|703.92|702.42|703.69|702.19|703.93|702.43|703.46|701.96|0
1590123600000|2020-05-22 05:00:00|703.7|702.2|703.27|701.77|703.7|702.2|703.25|701.75|0
1590123900000|2020-05-22 05:05:00|703.26|701.76|703.06|701.56|703.51|702.01|702.84|701.34|0
1590124200000|2020-05-22 05:10:00|703.05|701.55|702.8|701.3|703.07|701.57|702.35|700.85|0
1590124500000|2020-05-22 05:15:00|702.87|701.37|702.15|700.65|703.01|701.51|702.05|700.55|0
1590124800000|2020-05-22 05:20:00|702.16|700.66|701.96|700.46|702.78|701.28|701.95|700.45|0
1590125100000|2020-05-22 05:25:00|701.99|700.49|701.32|699.82|702.17|700.67|701.11|699.61|0
1590125400000|2020-05-22 05:30:00|701.29|699.79|701.39|699.89|701.8|700.3|700.98|699.48|0
1590125700000|2020-05-22 05:35:00|701.4|699.9|700.82|699.32|701.61|700.11|700.39|698.89|0
1590126000000|2020-05-22 05:40:00|700.83|699.33|700.58|699.08|701.04|699.54|700.37|698.87|0
1590126300000|2020-05-22 05:45:00|700.57|699.07|701.02|699.52|701.24|699.74|699.94|698.44|0
1590126600000|2020-05-22 05:50:00|701.03|699.53|701.24|699.74|701.87|700.37|701.02|699.52|0
1590126900000|2020-05-22 05:55:00|701.25|699.75|701.24|699.74|701.67|700.17|701.03|699.53|0
1590127200000|2020-05-22 06:00:00|701.23|699.73|702.56|701.06|702.98|701.48|701.02|699.52|0
1590127500000|2020-05-22 06:05:00|702.62|701.12|702.96|701.46|703.4|701.9|702.3|700.8|0
1590127800000|2020-05-22 06:10:00|702.97|701.47|702.49|700.99|703.07|701.57|701.95|700.45|0
1590128100000|2020-05-22 06:15:00|702.46|700.96|702.6|701.1|702.61|701.11|702.17|700.67|0
1590128400000|2020-05-22 06:20:00|702.59|701.09|702.38|700.88|702.6|701.1|702.35|700.85|0
1590128700000|2020-05-22 06:25:00|702.37|700.87|702.42|700.92|702.64|701.14|702.17|700.67|0
1590129000000|2020-05-22 06:30:00|702.41|700.91|701.76|700.26|702.42|700.92|701.75|700.25|0
1590129300000|2020-05-22 06:35:00|701.75|700.25|701.15|699.65|701.75|700.25|700.47|698.97|0
1590129600000|2020-05-22 06:40:00|701.16|699.66|701.08|699.58|701.16|699.66|700.27|698.77|0
1590129900000|2020-05-22 06:45:00|701.07|699.57|701.31|699.81|701.52|700.02|700.86|699.36|0
1590130200000|2020-05-22 06:50:00|701.3|699.8|701.52|700.02|701.75|700.25|701.3|699.8|0
1590130500000|2020-05-22 06:55:00|701.53|700.03|702.25|700.75|702.67|701.17|701.07|699.57|0
1590130800000|2020-05-22 07:00:00|702.31|700.81|701.18|700.18|702.98|701.18|700.58|698.68|64
1590131100000|2020-05-22 07:05:00|700.78|700.58|702.28|700.18|702.38|701.38|700.58|699.48|162
1590131400000|2020-05-22 07:10:00|702.18|700.08|700.88|700.08|702.18|700.08|699.78|698.58|131
1590131700000|2020-05-22 07:15:00|700.78|699.08|700.58|699.88|700.88|699.88|699.18|698.58|79
1590132000000|2020-05-22 07:20:00|700.48|698.68|700.58|699.48|700.88|699.48|699.38|698.48|16
1590132300000|2020-05-22 07:25:00|700.68|699.98|702.18|700.98|703.08|702.18|700.48|699.48|40
1590132600000|2020-05-22 07:30:00|702.08|700.68|701.68|699.68|702.78|701.78|701.38|699.68|71
1590132900000|2020-05-22 07:35:00|701.58|699.98|699.48|698.68|701.58|699.98|699.48|698.68|17
1590133200000|2020-05-22 07:40:00|699.28|698.88|700.18|698.78|700.18|699.18|699.28|698.48|75
1590133500000|2020-05-22 07:45:00|700.08|698.68|701.68|699.78|702.28|699.78|699.38|698.28|82
1590133800000|2020-05-22 07:50:00|701.58|699.88|700.58|699.48|702.08|701.08|700.48|699.48|203
1590134100000|2020-05-22 07:55:00|700.48|698.98|698.98|697.78|700.48|698.98|698.38|697.78|29
1590134400000|2020-05-22 08:00:00|698.88|697.98|698.48|697.48|698.88|698.38|698.08|697.48|35
1590134700000|2020-05-22 08:05:00|698.38|697.88|698.57|697.27|698.88|698.08|697.27|696.27|24
1590135000000|2020-05-22 08:10:00|698.47||697.87||698.57||697.87||3
1590135300000|2020-05-22 08:15:00|698.17|697.67|698.57|697.97|698.57|697.97|697.87|697.67|18
1590135600000|2020-05-22 08:20:00|698.47|697.87|698.17|697.57|698.47|697.87|698.17|697.57|22
1590135900000|2020-05-22 08:25:00|698.07|697.27|698.27|697.67|698.57|697.67|697.67|697.07|30
1590136200000|2020-05-22 08:30:00|698.17|697.27|700.07|698.77|701.37|699.77|697.87|697.27|24
1590136500000|2020-05-22 08:35:00|699.97|698.47|699.37|697.97|700.07|699.27|698.57|697.97|12
1590136800000|2020-05-22 08:40:00|699.47|698.27|699.47|698.87|699.47|698.87|699.27|697.97|9
1590137100000|2020-05-22 08:45:00|699.57|698.17|699.67|699.07|700.17|699.07|699.47|698.17|11
1590137400000|2020-05-22 08:50:00|699.57|698.97|699.17|698.57|699.67|698.97|699.07|698.47|30
1590137700000|2020-05-22 08:55:00|700.37|698.67|700.47|699.77|700.67|699.77|700.27|698.67|9
1590138000000|2020-05-22 09:00:00|700.37|699.17|700.77|699.77|701.47|699.97|700.37|699.17|14
1590138300000|2020-05-22 09:05:00|700.67|699.67|700.97|700.37|702.77|700.37|700.27|699.67|55
1590138600000|2020-05-22 09:10:00|701.07|699.57|701.67|699.67|701.77|700.37|700.37|699.57|19
1590138900000|2020-05-22 09:15:00|701.77|699.77|702.77|700.97|702.77|701.67|701.67|699.67|51
1590139200000|2020-05-22 09:20:00|702.87|701.07|703.37|701.67|703.67|701.67|702.87|700.67|5
1590139500000|2020-05-22 09:25:00|703.27|701.87|703.37|701.67|703.37|701.87|702.77|701.67|0
1590139800000|2020-05-22 09:30:00|703.47||702.67||703.57||702.57||0
1590140100000|2020-05-22 09:35:00|702.57|700.17|700.77|699.97|702.57|700.17|700.47|699.77|13
1590140400000|2020-05-22 09:40:00|700.67|700.07|700.97|700.07|702.37|700.97|700.57|699.77|5
1590140700000|2020-05-22 09:45:00|700.87|700.17|702.77|701.97|702.87|701.97|700.37|699.77|12
1590141000000|2020-05-22 09:50:00|702.67|700.67|701.27|700.67|702.67|700.67|701.27|700.67|6
1590141300000|2020-05-22 09:55:00|701.17|700.57|701.67|701.07|701.67|701.07|701.07|700.37|18
1590141600000|2020-05-22 10:00:00|701.57|700.57|702.97|701.07|703.27|701.07|701.07|700.47|19
1590141900000|2020-05-22 10:05:00|702.87|700.97|701.67|701.07|703.57|701.77|701.57|700.87|6
1590142200000|2020-05-22 10:10:00|701.77|701.17|703.57|702.07|703.57|702.07|701.67|700.97|23
1590142500000|2020-05-22 10:15:00|703.47|702.17|701.47|700.77|703.67|702.67|701.47|700.77|50
1590142800000|2020-05-22 10:20:00|702.77|700.87|701.97|700.27|702.87|700.87|700.97|700.07|12
1590143100000|2020-05-22 10:25:00|701.37|700.17|702.37|700.07|702.57|700.97|700.77|700.07|13
1590143400000|2020-05-22 10:30:00|702.27|700.17|702.67|700.27|702.77|700.77|700.77|700.17|12
1590143700000|2020-05-22 10:35:00|702.57|700.37|702.37|700.37|702.57|700.37|700.37|699.67|11
1590144000000|2020-05-22 10:40:00|702.27|700.47|701.87|699.97|702.57|701.07|699.87|699.17|12
1590144300000|2020-05-22 10:45:00|701.97||701.87||702.07||701.57||0
1590144600000|2020-05-22 10:50:00|701.77||701.67||701.97||701.47||0
1590144900000|2020-05-22 10:55:00|701.57|699.87|700.47|699.87|701.67|699.87|700.47|699.87|5
1590145200000|2020-05-22 11:00:00|701.57|699.97|701.87|699.97|701.97|699.97|701.57|699.87|1
1590145500000|2020-05-22 11:05:00|701.97|700.07|702.67|700.77|702.87|700.77|701.97|700.07|0
1590145800000|2020-05-22 11:10:00|702.77|700.67|702.67|700.67|703.17|701.17|702.57|700.57|0
1590146100000|2020-05-22 11:15:00|702.57|700.57|702.47|700.47|702.77|700.77|702.37|700.47|4
1590146400000|2020-05-22 11:20:00|702.57|700.57|702.37|700.47|702.57|700.97|702.07|700.47|0
1590146700000|2020-05-22 11:25:00|702.27|700.97|702.17|700.47|702.67|701.17|702.17|700.47|0
1590147000000|2020-05-22 11:30:00|702.21|700.51|702.11|700.51|702.21|700.81|702.11|700.51|1
1590147300000|2020-05-22 11:35:00||700.61||701.31||701.31||700.51|13
1590147600000|2020-05-22 11:40:00|702.23|701.43|703.23|702.13|703.33|702.13|702.23|701.33|73
1590147900000|2020-05-22 11:45:00||701.83||702.13||702.43||701.73|0
1590148200000|2020-05-22 11:50:00|704.73|702.23|704.53|702.53|704.73|703.13|704.43|702.13|5
1590148500000|2020-05-22 11:55:00|704.63|702.63|704.53|702.53|704.73|703.03|704.33|702.33|2
1590148800000|2020-05-22 12:00:00|704.43|702.43|704.43|703.03|704.53|703.13|704.43|702.43|0
1590149100000|2020-05-22 12:05:00|704.33|702.93|704.13|702.53|704.43|703.13|704.03|702.43|1
1590149400000|2020-05-22 12:10:00|704.03|702.43|704.73|703.03|704.73|703.43|704.03|702.43|11
1590149700000|2020-05-22 12:15:00|704.63|703.13|705.33|704.73|705.43|704.73|704.03|703.03|23
1590150000000|2020-05-22 12:20:00|705.23|704.13|704.13|702.13|705.23|704.13|702.83|702.13|64
1590150300000|2020-05-22 12:25:00|704.23|702.23|704.43|702.43|704.43|702.83|704.13|702.13|0
1590150600000|2020-05-22 12:30:00|704.33|702.53|703.63|703.03|704.33|703.03|702.83|702.03|8
1590150900000|2020-05-22 12:35:00|703.53|702.93|703.53|702.33|703.53|702.93|702.93|702.23|23
1590151200000|2020-05-22 12:40:00|703.63|702.23|703.63|702.93|703.63|702.93|703.63|702.23|8
1590151500000|2020-05-22 12:45:00|704.23|703.03|705.63|703.43|705.63|703.63|703.63|703.03|19
1590151800000|2020-05-22 12:50:00|705.53|703.53|704.13|703.53|705.53|703.53|704.03|703.43|7
1590152100000|2020-05-22 12:55:00|704.23|703.43|704.03|703.43|704.23|703.43|704.03|703.43|8
1590152400000|2020-05-22 13:00:00|704.13|703.53|704.03|703.43|704.23|703.63|704.03|703.43|25
1590152700000|2020-05-22 13:05:00|704.13|703.53|705.73|703.83|705.73|704.03|704.03|703.53|22
1590153000000|2020-05-22 13:10:00|705.63|703.93|705.13|703.43|705.63|704.13|704.93|703.43|8
1590153300000|2020-05-22 13:15:00|705.03|703.03|704.43|702.83|705.13|703.03|704.23|702.73|61
1590153600000|2020-05-22 13:20:00|704.33||704.43||704.73||704.23||14
1590153900000|2020-05-22 13:25:00|704.33|702.93|704.63|702.83|704.93|703.03|704.13|702.83|5
1590154200000|2020-05-22 13:30:00|704.73|702.93|704.03|703.23|704.83|703.23|704.03|702.83|8
1590154500000|2020-05-22 13:35:00|703.53|702.13|703.13|701.23|704.03|702.43|703.03|701.23|47
1590154800000|2020-05-22 13:40:00|703.03|701.33|702.33|701.53|703.33|701.93|702.03|701.03|7
1590155100000|2020-05-22 13:45:00|703.23|701.43|704.63|703.73|704.73|703.73|703.23|701.43|29
1590155400000|2020-05-22 13:50:00|703.93|703.63|703.63|702.53|703.93|703.73|703.63|702.33|35
1590155700000|2020-05-22 13:55:00|704.03|702.63|704.53|702.93|704.63|703.23|704.03|702.63|4
1590156000000|2020-05-22 14:00:00|704.63|703.03|703.93|702.03|704.63|703.03|703.53|702.03|20
1590156300000|2020-05-22 14:05:00|704.03|702.13|701.93|701.13|704.13|702.23|701.93|700.23|45
1590156600000|2020-05-22 14:10:00|702.1|701.3|701.2|700.4|702.1|701.3|701.2|700.4|84
1590156900000|2020-05-22 14:15:00|701.1|700.2|702.57|701.07|702.57|701.07|699|685.6|531
1590157200000|2020-05-22 14:20:00|702.58|701.08|703.43|701.93|703.89|702.39|702.56|701.06|0
1590157500000|2020-05-22 14:25:00|703.42|701.92|704.32|702.82|704.32|702.82|703|701.5|1363
1590157800000|2020-05-22 14:30:00|704.33|702.83|704.71|703.21|704.94|703.44|703.87|702.37|76
1590158100000|2020-05-22 14:35:00|704.68|703.18|705.3|703.8|705.3|703.8|704.23|702.73|0
1590158400000|2020-05-22 14:40:00|705.31|703.81|704.46|702.96|705.55|704.05|704.44|702.94|0
1590158700000|2020-05-22 14:45:00|704.49|702.99|703.98|702.48|705.3|703.8|703.77|702.27|0
1590159000000|2020-05-22 14:50:00|703.97|702.47|703.79|702.29|704.45|702.95|703.34|701.84|0
1590159300000|2020-05-22 14:55:00|703.78|702.28|702.89|701.39|703.97|702.47|702.88|701.38|0
1590159600000|2020-05-22 15:00:00|702.95|701.45|703.73|702.23|703.97|702.47|702.68|701.18|0
1590159900000|2020-05-22 15:05:00|703.72|702.22|703.18|701.68|703.95|702.45|702.54|701.04|0
1590160200000|2020-05-22 15:10:00|703.19|701.69|702.99|701.49|703.59|702.09|702.73|701.23|0
1590160500000|2020-05-22 15:15:00|703|701.5|703.64|702.14|703.64|702.14|702.95|701.45|0
1590160800000|2020-05-22 15:20:00|703.65|702.15|701.95|700.45|703.65|702.15|701.94|700.44|0
1590161100000|2020-05-22 15:25:00|701.94|700.44|703.18|701.68|703.4|701.9|701.68|700.18|0
1590161400000|2020-05-22 15:30:00|703.24|701.74|702.82|701.32|703.42|701.92|702.54|701.04|0
1590161700000|2020-05-22 15:35:00|702.76|701.26|703.65|702.15|703.88|702.38|702.6|701.1|0
1590162000000|2020-05-22 15:40:00|703.64|702.14|703.44|701.94|703.86|702.36|703.22|701.72|0
1590162300000|2020-05-22 15:45:00|703.45|701.95|703.65|702.15|703.86|702.36|703.21|701.71|0
1590162600000|2020-05-22 15:50:00|703.66|702.16|704.08|702.58|704.09|702.59|703.63|702.13|0
1590162900000|2020-05-22 15:55:00|704.09|702.59|703.44|701.94|704.09|702.59|703.23|701.73|0
1590163200000|2020-05-22 16:00:00|703.45|701.95|703.87|702.37|704.09|702.59|703.44|701.94|0
1590163500000|2020-05-22 16:05:00|703.86|702.36|703.23|701.73|704.09|702.59|703.02|701.52|0
1590163800000|2020-05-22 16:10:00|703.24|701.74|703|701.5|703.35|701.85|702.77|701.27|0
1590164100000|2020-05-22 16:15:00|702.99|701.49|703.04|701.54|703.04|701.54|702.78|701.28|0
1590164400000|2020-05-22 16:20:00|703.05|701.55|703.66|702.16|703.67|702.17|703.03|701.53|0
1590164700000|2020-05-22 16:25:00|703.65|702.15|703.46|701.96|703.67|702.17|703.24|701.74|0
1590165000000|2020-05-22 16:30:00|703.49|701.99|703.92|702.42|703.93|702.43|703.46|701.96|0
1590165300000|2020-05-22 16:35:00|703.99|702.49|704.38|702.88|704.82|703.32|703.92|702.42|0
1590165600000|2020-05-22 16:40:00|704.39|702.89|704.61|703.11|704.61|703.11|704.37|702.87|0
1590165900000|2020-05-22 16:45:00|704.6|703.1|704.36|702.86|704.82|703.32|704.35|702.85|0
1590166200000|2020-05-22 16:50:00|704.37|702.87|704.36|702.86|704.57|703.07|704.14|702.64|0
1590166500000|2020-05-22 16:55:00|704.43|702.93|704.55|703.05|704.8|703.3|704.33|702.83|0
1590166800000|2020-05-22 17:00:00|704.56|703.06|704.8|703.3|704.81|703.31|704.54|703.04|0
1590167100000|2020-05-22 17:05:00|704.79|703.29|704.34|702.84|704.8|703.3|704.34|702.84|0
1590167400000|2020-05-22 17:10:00|704.35|702.85|704.33|702.83|704.56|703.06|704.12|702.62|0
1590167700000|2020-05-22 17:15:00|704.34|702.84|704.55|703.05|704.67|703.17|704.33|702.83|0
1590168000000|2020-05-22 17:20:00|704.56|703.06|705.03|703.53|705.03|703.53|704.55|703.05|0
1590168300000|2020-05-22 17:25:00|705.02|703.52|705.01|703.51|705.24|703.74|704.99|703.49|0
1590168600000|2020-05-22 17:30:00|705|703.5|704.99|703.49|705.22|703.72|704.98|703.48|0
1590168900000|2020-05-22 17:35:00|704.98|703.48|704.78|703.28|705.01|703.51|704.56|703.06|0
1590169200000|2020-05-22 17:40:00|704.79|703.29|704.8|703.3|704.8|703.3|704.57|703.07|0
1590169500000|2020-05-22 17:45:00|704.87|703.37|704.77|703.27|705.02|703.52|704.77|703.27|0
1590169800000|2020-05-22 17:50:00|704.78|703.28|704.54|703.04|704.78|703.28|704.53|703.03|0
1590170100000|2020-05-22 17:55:00|704.55|703.05|705.03|703.53|705.24|703.74|704.55|703.05|0
1590170400000|2020-05-22 18:00:00|705.02|703.52|705.74|704.24|705.74|704.24|705.02|703.52|0
1590170700000|2020-05-22 18:05:00|705.75|704.25|705.97|704.47|705.98|704.48|705.72|704.22|0
1590171000000|2020-05-22 18:10:00|705.98|704.48|705.93|704.43|706.17|704.67|705.73|704.23|0
1590171300000|2020-05-22 18:15:00|705.94|704.44|705.71|704.21|705.94|704.44|705.71|704.21|0
1590171600000|2020-05-22 18:20:00|705.72|704.22|705.7|704.2|705.72|704.22|705.49|703.99|0
1590171900000|2020-05-22 18:25:00|705.71|704.21|705.92|704.42|705.93|704.43|705.7|704.2|0
1590172200000|2020-05-22 18:30:00|705.93|704.43|706.16|704.66|706.16|704.66|705.91|704.41|0
1590172500000|2020-05-22 18:35:00|706.15|704.65|706.38|704.88|706.39|704.89|705.92|704.42|0
1590172800000|2020-05-22 18:40:00|706.37|704.87|705.48|703.98|706.38|704.88|705.27|703.77|0
1590173100000|2020-05-22 18:45:00|705.49|703.99|705.68|704.18|705.7|704.2|705.26|703.76|0
1590173400000|2020-05-22 18:50:00|705.67|704.17|705.45|703.95|705.68|704.18|705.23|703.73|0
1590173700000|2020-05-22 18:55:00|705.44|703.94|705.89|704.39|705.9|704.4|705.44|703.94|0
1590174000000|2020-05-22 19:00:00|705.88|704.38|705.89|704.39|705.9|704.4|705.43|703.93|0
1590174300000|2020-05-22 19:05:00|705.9|704.4|706.35|704.85|706.35|704.85|705.88|704.38|0
1590174600000|2020-05-22 19:10:00|706.34|704.84|705.88|704.38|706.34|704.84|705.88|704.38|0
1590174900000|2020-05-22 19:15:00|705.89|704.39|705.42|703.92|705.89|704.39|705.41|703.91|0
1590175200000|2020-05-22 19:20:00|705.43|703.93|704.98|703.48|705.65|704.15|704.71|703.21|0
1590175500000|2020-05-22 19:25:00|704.99|703.49|704.99|703.49|705.18|703.68|704.72|703.22|0
1590175800000|2020-05-22 19:30:00|704.98|703.48|705.64|704.14|705.88|704.38|704.96|703.46|0
1590176100000|2020-05-22 19:35:00|705.65|704.15|705.63|704.13|705.85|704.35|705.41|703.91|0
1590176400000|2020-05-22 19:40:00|705.62|704.12|705.68|704.18|705.68|704.18|704.76|703.26|0
1590176700000|2020-05-22 19:45:00|705.69|704.19|705.95|704.45|705.96|704.46|705.68|704.18|0
1590177000000|2020-05-22 19:50:00|705.96|704.46|706.33|704.83|706.35|704.85|705.48|703.98|0
1590177300000|2020-05-22 19:55:00|706.32|704.82|706.42|704.92|706.78|705.28|705.88|704.38|0
1590177600000|2020-05-22 20:00:00|706.43|704.93|706.85|705.35|707.14|705.64|706.3|704.8|0
1590177900000|2020-05-22 20:05:00|706.86|705.36|706.94|705.44|707|705.5|706.8|705.3|0
1590178200000|2020-05-22 20:10:00|706.93|705.43|706.98|705.48|707.05|705.55|706.6|705.1|0
1590178500000|2020-05-22 20:15:00|707|705.5|707|705.5|707.12|705.62|706.96|705.46|0
1590178800000|2020-05-22 20:20:00|707.03|705.53|706.98|705.48|707.05|705.55|706.89|705.39|0
1590179100000|2020-05-22 20:25:00|707|705.5|707|705.5|707.01|705.51|706.98|705.48|0
1590179400000|2020-05-22 20:30:00|706.99|705.49|707.4|705.9|707.51|706.01|706.91|705.41|0
1590179700000|2020-05-22 20:35:00|707.39|705.89|707.65|706.15|707.71|706.21|707.36|705.86|0
1590180000000|2020-05-22 20:40:00|707.66|706.16|707.6|706.1|707.76|706.26|707.51|706.01|0
1590180300000|2020-05-22 20:45:00|707.61|706.11|707.6|706.1|707.8|706.3|707.6|706.1|0
1590180600000|2020-05-22 20:50:00|707.61|706.11|707.65|706.15|707.65|706.15|707.51|706.01|0
1590180900000|2020-05-22 20:55:00|707.64|706.14|707.66|706.16|707.8|706.3|707.6|706.1|0
1590357600000|2020-05-24 22:00:00|706.99|705.49|706.66|705.16|707.04|705.54|706.57|705.07|0
1590357900000|2020-05-24 22:05:00|706.68|705.18|706.68|705.18|706.75|705.25|706.51|705.01|0
1590358200000|2020-05-24 22:10:00|706.69|705.19|706.75|705.25|706.9|705.4|706.55|705.05|0
1590358500000|2020-05-24 22:15:00|706.74|705.24|707.99|706.49|708.32|706.82|706.7|705.2|0
1590358800000|2020-05-24 22:20:00|708|706.5|707.92|706.42|708.03|706.53|707.74|706.24|0
1590359100000|2020-05-24 22:25:00|707.9|706.4|708.15|706.65|708.22|706.72|707.86|706.36|0
1590359400000|2020-05-24 22:30:00|708.13|706.63|707.86|706.36|708.22|706.72|707.8|706.3|0
1590359700000|2020-05-24 22:35:00|707.87|706.37|708.02|706.52|708.11|706.61|707.82|706.32|0
1590360000000|2020-05-24 22:40:00|708.03|706.53|709.08|707.58|709.19|707.69|708.03|706.53|0
1590360300000|2020-05-24 22:45:00|709.06|707.56|709.57|708.07|709.77|708.27|709.04|707.54|0
1590360600000|2020-05-24 22:50:00|709.55|708.05|709.64|708.14|709.99|708.49|709.53|708.03|0
1590360900000|2020-05-24 22:55:00|709.62|708.12|709.62|708.12|709.75|708.25|709.42|707.92|0
1590361200000|2020-05-24 23:00:00|709.61|708.11|709.64|708.14|709.66|708.16|709.42|707.92|0
1590361500000|2020-05-24 23:05:00|709.66|708.16|709.37|707.87|709.66|708.16|709.22|707.72|0
1590361800000|2020-05-24 23:10:00|709.38|707.88|709.17|707.67|709.46|707.96|709.17|707.67|0
1590362100000|2020-05-24 23:15:00|709.16|707.66|708.84|707.34|709.24|707.74|708.79|707.29|0
1590362400000|2020-05-24 23:20:00|708.82|707.32|709.02|707.52|709.19|707.69|708.75|707.25|0
1590362700000|2020-05-24 23:25:00|709.04|707.54|709.26|707.76|709.39|707.89|708.9|707.4|0
1590363000000|2020-05-24 23:30:00|709.28|707.78|709.04|707.54|709.39|707.89|708.86|707.36|0
1590363300000|2020-05-24 23:35:00|709.03|707.53|708.97|707.47|709.15|707.65|708.95|707.45|0
1590363600000|2020-05-24 23:40:00|708.95|707.45|709.19|707.69|709.24|707.74|708.95|707.45|0
1590363900000|2020-05-24 23:45:00|709.2|707.7|709.53|708.03|709.59|708.09|709.2|707.7|0
1590364200000|2020-05-24 23:50:00|709.52|708.02|709.92|708.42|710.12|708.62|709.48|707.98|0
1590364500000|2020-05-24 23:55:00|709.91|708.41|709.68|708.18|709.91|708.41|709.63|708.13|0
1590364800000|2020-05-25 00:00:00|709.69|708.19|709.53|708.03|709.97|708.47|709.21|707.71|0
1590365100000|2020-05-25 00:05:00|709.52|708.02|709.35|707.85|709.68|708.18|709.19|707.69|0
1590365400000|2020-05-25 00:10:00|709.33|707.83|709.06|707.56|709.33|707.83|708.83|707.33|0
1590365700000|2020-05-25 00:15:00|709.05|707.55|708.85|707.35|709.86|708.36|708.65|707.15|0
1590366000000|2020-05-25 00:20:00|708.83|707.33|708.66|707.16|709.06|707.56|708.43|706.93|0
1590366300000|2020-05-25 00:25:00|708.65|707.15|708.22|706.72|708.85|707.35|708.11|706.61|0
1590366600000|2020-05-25 00:30:00|708.23|706.73|708.39|706.89|708.64|707.14|707.99|706.49|0
1590366900000|2020-05-25 00:35:00|708.4|706.9|708.41|706.91|708.42|706.92|707.97|706.47|0
1590367200000|2020-05-25 00:40:00|708.4|706.9|708.1|706.6|708.4|706.9|707.76|706.26|0
1590367500000|2020-05-25 00:45:00|708.13|706.63|708.41|706.91|708.44|706.94|708.13|706.63|0
1590367800000|2020-05-25 00:50:00|708.42|706.92|708.08|706.58|708.42|706.92|707.97|706.47|0
1590368100000|2020-05-25 00:55:00|708.09|706.59|707.97|706.47|708.19|706.69|707.76|706.26|0
1590368400000|2020-05-25 01:00:00|707.98|706.48|707.52|706.02|708.4|706.9|707.51|706.01|0
1590368700000|2020-05-25 01:05:00|707.51|706.01|707.3|705.8|707.52|706.02|706.89|705.39|0
1590369000000|2020-05-25 01:10:00|707.31|705.81|706.54|705.04|707.31|705.81|706.43|704.93|0
1590369300000|2020-05-25 01:15:00|706.57|705.07|706.89|705.39|707.11|705.61|706.56|705.06|0
1590369600000|2020-05-25 01:20:00|706.9|705.4|707.29|705.79|707.3|705.8|706.44|704.94|0
1590369900000|2020-05-25 01:25:00|707.3|705.8|707.12|705.62|707.52|706.02|706.9|705.4|0
1590370200000|2020-05-25 01:30:00|707.13|705.63|706.24|704.74|707.13|705.63|705.91|704.41|0
1590370500000|2020-05-25 01:35:00|706.25|704.75|706.48|704.98|706.48|704.98|706.03|704.53|0
1590370800000|2020-05-25 01:40:00|706.54|705.04|707.1|705.6|707.31|705.81|706.37|704.87|0
1590371100000|2020-05-25 01:45:00|707.11|705.61|707.96|706.46|707.97|706.47|707.1|705.6|0
1590371400000|2020-05-25 01:50:00|707.97|706.47|708.18|706.68|708.4|706.9|707.75|706.25|0
1590371700000|2020-05-25 01:55:00|708.19|706.69|708.41|706.91|708.41|706.91|707.75|706.25|0
1590372000000|2020-05-25 02:00:00|708.42|706.92|707.99|706.49|708.43|706.93|707.98|706.48|0
1590372300000|2020-05-25 02:05:00|708.02|706.52|707.79|706.29|708.2|706.7|707.77|706.27|0
1590372600000|2020-05-25 02:10:00|707.8|706.3|707.57|706.07|708.2|706.7|707.57|706.07|0
1590372900000|2020-05-25 02:15:00|707.56|706.06|708.44|706.94|708.45|706.95|707.36|705.86|0
1590373200000|2020-05-25 02:20:00|708.43|706.93|707.8|706.3|708.45|706.95|707.57|706.07|0
1590373500000|2020-05-25 02:25:00|707.79|706.29|707.79|706.29|708.22|706.72|707.79|706.29|0
1590373800000|2020-05-25 02:30:00|707.8|706.3|707.56|706.06|707.8|706.3|707.36|705.86|0
1590374100000|2020-05-25 02:35:00|707.36|705.86|707.15|705.65|707.57|706.07|706.82|705.32|0
1590374400000|2020-05-25 02:40:00|707.09|705.59|706.95|705.45|707.16|705.66|706.72|705.22|0
1590374700000|2020-05-25 02:45:00|706.96|705.46|706.53|705.03|707.17|705.67|706.53|705.03|0
1590375000000|2020-05-25 02:50:00|706.54|705.04|706.99|705.49|707.08|705.58|706.53|705.03|0
1590375300000|2020-05-25 02:55:00|706.98|705.48|706.87|705.37|706.99|705.49|706.76|705.26|0
1590375600000|2020-05-25 03:00:00|706.9|705.4|707.14|705.64|707.21|705.71|706.86|705.36|0
1590375900000|2020-05-25 03:05:00|707.21|705.71|707.4|705.9|707.63|706.13|707.21|705.71|0
1590376200000|2020-05-25 03:10:00|707.44|705.94|707.71|706.21|707.81|706.31|707.38|705.88|0
1590376500000|2020-05-25 03:15:00|707.7|706.2|707.15|705.65|707.82|706.32|707.15|705.65|0
1590376800000|2020-05-25 03:20:00|707.16|705.66|707.4|705.9|707.6|706.1|706.96|705.46|0
1590377100000|2020-05-25 03:25:00|707.47|705.97|707.2|705.7|707.61|706.11|707.19|705.69|0
1590377400000|2020-05-25 03:30:00|707.21|705.71|707.19|705.69|707.41|705.91|706.98|705.48|0
1590377700000|2020-05-25 03:35:00|707.16|705.66|706.99|705.49|707.2|705.7|706.76|705.26|0
1590378000000|2020-05-25 03:40:00|707|705.5|707|705.5|707.2|705.7|706.98|705.48|0
1590378300000|2020-05-25 03:45:00|707.03|705.53|707.41|705.91|707.44|705.94|707|705.5|0
1590378600000|2020-05-25 03:50:00|707.4|705.9|707.2|705.7|707.52|706.02|706.99|705.49|0
1590378900000|2020-05-25 03:55:00|707.19|705.69|707.4|705.9|707.4|705.9|706.98|705.48|0
1590379200000|2020-05-25 04:00:00|707.39|705.89|707.62|706.12|707.83|706.33|707.39|705.89|0
1590379500000|2020-05-25 04:05:00|707.63|706.13|707.85|706.35|707.85|706.35|707.62|706.12|0
1590379800000|2020-05-25 04:10:00|707.86|706.36|707.84|706.34|708.05|706.55|707.84|706.34|0
1590380100000|2020-05-25 04:15:00|707.85|706.35|708.05|706.55|708.15|706.65|707.84|706.34|0
1590380400000|2020-05-25 04:20:00|708.04|706.54|708.05|706.55|708.05|706.55|708.04|706.54|0
1590380700000|2020-05-25 04:25:00|708.07|706.57|708.07|706.57|708.26|706.76|708.05|706.55|0
1590381000000|2020-05-25 04:30:00|708.06|706.56|708.26|706.76|708.26|706.76|708.05|706.55|0
1590381300000|2020-05-25 04:35:00|708.25|706.75|707.85|706.35|708.25|706.75|707.84|706.34|0
1590381600000|2020-05-25 04:40:00|707.84|706.34|707.64|706.14|707.84|706.34|707.62|706.12|0
1590381900000|2020-05-25 04:45:00|707.65|706.15|707.84|706.34|707.85|706.35|707.63|706.13|0
1590382200000|2020-05-25 04:50:00|707.85|706.35|707.63|706.13|707.86|706.36|707.63|706.13|0
1590382500000|2020-05-25 04:55:00|707.62|706.12|707.83|706.33|707.84|706.34|707.61|706.11|0
1590382800000|2020-05-25 05:00:00|707.82|706.32|708.27|706.77|708.48|706.98|707.82|706.32|0
1590383100000|2020-05-25 05:05:00|708.26|706.76|708.26|706.76|708.47|706.97|708.24|706.74|0
1590383400000|2020-05-25 05:10:00|708.25|706.75|708.26|706.76|708.48|706.98|708.25|706.75|0
1590383700000|2020-05-25 05:15:00|708.27|706.77|708.47|706.97|708.69|707.19|708.26|706.76|0
1590384000000|2020-05-25 05:20:00|708.48|706.98|709.08|707.58|709.08|707.58|708.47|706.97|0
1590384300000|2020-05-25 05:25:00|709.07|707.57|709.28|707.78|709.28|707.78|708.87|707.37|0
1590384600000|2020-05-25 05:30:00|709.29|707.79|709.08|707.58|709.3|707.8|708.87|707.37|0
1590384900000|2020-05-25 05:35:00|709.06|707.56|708.43|706.93|709.06|707.56|708.43|706.93|0
1590385200000|2020-05-25 05:40:00|708.42|706.92|708.64|707.14|708.64|707.14|708.21|706.71|0
1590385500000|2020-05-25 05:45:00|708.63|707.13|708.62|707.12|708.83|707.33|708.42|706.92|0
1590385800000|2020-05-25 05:50:00|708.63|707.13|708.82|707.32|708.83|707.33|708.62|707.12|0
1590386100000|2020-05-25 05:55:00|708.83|707.33|709.05|707.55|709.26|707.76|708.43|706.93|0
1590386400000|2020-05-25 06:00:00|708.99|707.49|709.91|708.41|709.91|708.41|708.66|707.16|0
1590386700000|2020-05-25 06:05:00|709.9|708.4|709.5|708|710.11|708.61|709.27|707.77|0
1590387000000|2020-05-25 06:10:00|709.49|707.99|710.13|708.63|710.33|708.83|709.18|707.68|0
1590387300000|2020-05-25 06:15:00|710.12|708.62|710.33|708.83|710.53|709.03|710.12|708.62|0
1590387600000|2020-05-25 06:20:00|710.34|708.84|710.09|708.59|710.34|708.84|709.89|708.39|0
1590387900000|2020-05-25 06:25:00|710.15|708.65|710.1|708.6|710.3|708.8|709.88|708.38|0
1590388200000|2020-05-25 06:30:00|710.09|708.59|710.32|708.82|710.32|708.82|709.91|708.41|0
1590388500000|2020-05-25 06:35:00|710.38|708.88|710.73|709.23|710.73|709.23|710.38|708.88|0
1590388800000|2020-05-25 06:40:00|710.7|709.2|710.11|708.61|710.73|709.23|710.11|708.61|0
1590389100000|2020-05-25 06:45:00|710.1|708.6|710.11|708.61|710.32|708.82|709.9|708.4|0
1590389400000|2020-05-25 06:50:00|710.1|708.6|710.11|708.61|710.3|708.8|709.89|708.39|0
1590389700000|2020-05-25 06:55:00|710.1|708.6|709.69|708.19|710.1|708.6|709.49|707.99|0
1590390000000|2020-05-25 07:00:00|709.63|708.13|706.2|703.5|709.69|708.19|705.9|703.5|0
1590390300000|2020-05-25 07:05:00|706|703.6|706|705.4|706.2|705.4|703.7|702.4|67
1590390600000|2020-05-25 07:10:00|705.7|703.6|707.1|705.1|707.1|706.2|705.4|703.6|19
1590390900000|2020-05-25 07:15:00|707|705.2|706.9|705.1|708.4|707.1|706.9|704.9|18
1590391200000|2020-05-25 07:20:00|707.8|705|707.7|706.9|707.8|707.1|707.7|705|23
1590391500000|2020-05-25 07:25:00|707.3|706.4|707.1|706.2|707.4|706.5|707.1|706.1|8
1590391800000|2020-05-25 07:30:00|707|706.1|706.6|705.3|707|706.2|706.6|704.9|2
1590392100000|2020-05-25 07:35:00|707.4|705.4|707.4|706.6|707.4|706.6|707.4|705.3|1
1590392400000|2020-05-25 07:40:00|707.46|706.66|707.16|705.56|708.46|707.26|707.16|705.46|20
1590392700000|2020-05-25 07:45:00|707.86|705.66|706.46|705.26|707.86|707.06|706.46|705.06|20
1590393000000|2020-05-25 07:50:00|707.86|705.36|707.46|706.46|707.86|706.86|707.46|705.26|6
1590393300000|2020-05-25 07:55:00|707.76|706.56|707.76|706.96|707.76|706.96|707.76|706.46|4
1590393600000|2020-05-25 08:00:00|708.76|707.06|707.96|706.96|708.76|707.16|707.96|706.96|0
1590393900000|2020-05-25 08:05:00|708.06|707.46|707.36|706.06|708.06|707.46|707.06|706.06|8
1590394200000|2020-05-25 08:10:00|706.86|705.96|707.26|705.76|707.36|706.06|706.86|705.66|5
1590394500000|2020-05-25 08:15:00|706.76|705.66|707.36|705.66|707.36|706.36|706.76|705.66|570
1590394800000|2020-05-25 08:20:00|707.26|705.06|706.96|705.06|707.36|705.56|706.76|704.96|0
1590395100000|2020-05-25 08:25:00|707.06|705.16|706.66|705.26|707.06|705.26|706.36|704.96|0
1590395400000|2020-05-25 08:30:00|706.76|704.96|706.36|705.36|706.96|705.36|706.26|704.96|2
1590395700000|2020-05-25 08:35:00|706.26|705.26|707.26|705.56|707.36|705.56|706.26|705.16|6
1590396000000|2020-05-25 08:40:00|707.36|705.46|707.26|705.46|707.36|706.36|707.06|705.26|0
1590396300000|2020-05-25 08:45:00|707.16|705.36|708.26|706.86|708.36|706.86|707.16|705.36|52
1590396600000|2020-05-25 08:50:00|708.36|706.76|708.06|706.16|708.96|707.76|707.66|705.86|148
1590396900000|2020-05-25 08:55:00|708.16|706.26|708.16|706.36|708.26|706.76|707.96|706.16|1
1590397200000|2020-05-25 09:00:00|708.26|706.46|708.86|707.26|708.96|707.26|708.26|706.46|0
1590397500000|2020-05-25 09:05:00|708.76|707.56|708.46|707.56|708.76|707.76|708.46|707.26|6
1590397800000|2020-05-25 09:10:00|709.06|707.46|708.76|707.36|709.06|707.46|708.76|707.06|1
1590398100000|2020-05-25 09:15:00|708.36|707.46|708.66|706.96|708.66|707.46|707.46|706.86|2
1590398400000|2020-05-25 09:20:00|708.76|706.86|708.76|707.36|708.86|707.36|708.66|706.86|0
1590398700000|2020-05-25 09:25:00|708.46|707.46|709.56|707.86|709.56|707.96|708.36|707.46|21
1590399000000|2020-05-25 09:30:00|709.46|707.96|709.36|707.56|709.46|707.96|708.76|707.46|0
1590399300000|2020-05-25 09:35:00|709.26|707.46|709.46|707.66|709.46|707.86|709.26|707.46|0
1590399600000|2020-05-25 09:40:00|708.96|707.76|709.16|707.16|709.56|707.76|708.96|707.16|0
1590399900000|2020-05-25 09:45:00|709.26|707.26|709.36|707.46|709.56|707.56|709.26|707.16|1
1590400200000|2020-05-25 09:50:00|709.46|707.66|708.26|707.36|709.56|707.76|708.26|706.96|3
1590400500000|2020-05-25 09:55:00|708.16|707.26|708.76|707.56|709.26|707.96|708.16|707.26|12
1590400800000|2020-05-25 10:00:00|708.66|707.46|708.76|707.26|708.76|707.46|708.26|707.06|1
1590401100000|2020-05-25 10:05:00|708.66|707.16|708.46|706.66|708.76|707.26|708.46|706.66|0
1590401400000|2020-05-25 10:10:00|708.36|706.56|708.76|706.96|708.76|706.96|708.36|706.56|0
1590401700000|2020-05-25 10:15:00|708.66|707.06|708.66|707.56|708.66|707.56|708.66|707.06|5
1590402000000|2020-05-25 10:20:00|708.36|706.36|708.36|706.96|708.46|706.96|708.06|706.36|47
1590402300000|2020-05-25 10:25:00|707.86|706.86|708.06|706.56|708.36|706.96|707.86|706.26|11
1590402600000|2020-05-25 10:30:00|707.96|706.66|708.76|706.96|708.76|707.16|707.66|706.66|51
1590402900000|2020-05-25 10:35:00|708.26|707.06|708.26|706.46|708.26|707.16|708.16|706.36|0
1590403200000|2020-05-25 10:40:00||706.56||706.76||706.96||706.56|0
1590403500000|2020-05-25 10:45:00||706.86||706.96||707.26||706.76|0
1590403800000|2020-05-25 10:50:00|708.06|707.06|708.06|707.26|708.06|707.36|708.06|706.96|0
1590404100000|2020-05-25 10:55:00||707.36||707.46||707.46||707.06|2
1590404400000|2020-05-25 11:00:00|708.76|707.36|708.06|707.26|708.76|707.56|708.06|707.06|5
1590404700000|2020-05-25 11:05:00|708.76|707.36|708.06|707.36|708.76|707.46|708.06|707.26|5
1590405000000|2020-05-25 11:10:00||707.26||707.36||707.46||707.16|0
1590405300000|2020-05-25 11:15:00||707.26||707.26||707.26||707.16|0
1590405600000|2020-05-25 11:20:00||707.16||706.96||707.26||706.96|0
1590405900000|2020-05-25 11:25:00||707.06||707.06||707.16||707.06|1
1590406200000|2020-05-25 11:30:00||707.16||707.26||707.26||707.06|0
1590406500000|2020-05-25 11:35:00||707.36||707.26||707.36||707.26|0
1590406800000|2020-05-25 11:40:00|708.17|707.37|708.17|707.37|708.17|707.37|708.17|707.37|0
1590407700000|2020-05-25 11:55:00|708.07|706.47|708.17|706.47|708.17|707.17|707.37|706.47|27
1590408000000|2020-05-25 12:00:00|708.07|706.57|707.57|706.87|708.47|707.67|707.57|706.47|5
1590408300000|2020-05-25 12:05:00|708.87|706.97|707.57|706.57|708.87|707.37|707.57|706.57|35
1590408600000|2020-05-25 12:10:00|707.47|706.47|707.47|706.57|707.47|706.57|707.47|706.47|4
1590408900000|2020-05-25 12:15:00|707.57|706.67|707.57|706.97|707.57|706.97|707.57|706.47|1
1590409200000|2020-05-25 12:20:00|708.57|707.17|707.97|707.37|708.77|707.37|707.97|707.17|35
1590409500000|2020-05-25 12:25:00|708.17||708.17||708.77||708.17||30
1590409800000|2020-05-25 12:30:00|708.87|707.47|708.57|707.87|708.87|707.87|708.57|707.37|67
1590410100000|2020-05-25 12:35:00|708.87|708.07|709.17|708.47|709.77|708.67|708.87|708.07|29
1590410400000|2020-05-25 12:40:00|710.17|708.57|710.07|709.17|710.67|709.57|710.07|708.47|9
1590410700000|2020-05-25 12:45:00||709.07||708.67||709.07||708.67|0
1590411000000|2020-05-25 12:50:00|709.97|709.07|709.97|709.17|709.97|709.17|709.57|708.77|4
1590411300000|2020-05-25 12:55:00|710.67|709.27|711.37|709.57|711.47|710.47|710.37|709.27|32
1590411600000|2020-05-25 13:00:00|710.77|709.47|710.67|709.47|710.77|709.47|710.07|709.17|3
1590411900000|2020-05-25 13:05:00|710.77|709.37|711.27|709.47|711.27|709.67|710.77|709.37|0
1590412200000|2020-05-25 13:10:00|711.17|709.37|711.07|709.67|711.27|709.67|710.87|709.37|6
1590412500000|2020-05-25 13:15:00|711.27||710.47||711.27||710.37||2
1590412800000|2020-05-25 13:20:00|710.27|709.37|710.27|709.37|710.27|709.37|710.27|709.37|10
1590413100000|2020-05-25 13:25:00|709.87|709.07|709.87|709.07|709.87|709.07|709.87|709.07|4
1590413400000|2020-05-25 13:30:00|709.27|708.37|710.27|708.97|710.27|708.97|709.07|708.37|19
1590413700000|2020-05-25 13:35:00|710.47|708.67|710.67|709.47|710.67|709.77|710.47|708.67|18
1590414000000|2020-05-25 13:40:00|711.57|709.07|711.57|709.67|711.57|710.67|711.37|709.07|14
1590414300000|2020-05-25 13:45:00|711.47|709.77|712.97|711.27|712.97|712.37|711.27|709.77|27
1590414600000|2020-05-25 13:50:00|712.87|711.37|713.17|711.97|713.67|712.47|712.77|711.27|88
1590414900000|2020-05-25 13:55:00|713.27|712.07|714.57|713.67|714.57|713.67|713.27|712.07|29
1590415200000|2020-05-25 14:00:00|714.27|713.37|714.37|713.17|714.77|714.17|713.77|713.17|299
1590415500000|2020-05-25 14:05:00|714.47|713.37|714.47|713.87|714.97|713.97|713.87|713.37|157
1590415800000|2020-05-25 14:10:00|714.37|713.67|714.77|713.97|714.77|714.07|714.27|713.57|55
1590416100000|2020-05-25 14:15:00|714.57|714.07|711.57|710.07|716.27|715.57|711.57|710.07|450
1590416400000|2020-05-25 14:20:00|711.51|710.01|711.38|709.88|711.58|710.08|711.17|709.67|0
1590416700000|2020-05-25 14:25:00|711.44|709.94|711.79|710.29|711.8|710.3|711.38|709.88|0
1590417000000|2020-05-25 14:30:00|711.8|710.3|712|710.5|712.02|710.52|711.6|710.1|1589
1590417300000|2020-05-25 14:35:00|712.01|710.51|712.61|711.11|712.61|711.11|712.01|710.51|0
1590417600000|2020-05-25 14:40:00|712.55|711.05|711.82|710.32|712.61|711.11|711.61|710.11|0
1590417900000|2020-05-25 14:45:00|711.76|710.26|711.61|710.11|711.82|710.32|711.42|709.92|0
1590418200000|2020-05-25 14:50:00|711.62|710.12|711.82|710.32|712.02|710.52|711.62|710.12|0
1590418500000|2020-05-25 14:55:00|711.83|710.33|711.63|710.13|711.83|710.33|711.43|709.93|0
1590418800000|2020-05-25 15:00:00|711.62|710.12|711.02|709.52|711.62|710.12|711.02|709.52|0
1590419100000|2020-05-25 15:05:00|711.08|709.58|711.22|709.72|711.42|709.92|711.02|709.52|0
1590419400000|2020-05-25 15:10:00|711.28|709.78|712.03|710.53|712.04|710.54|711.28|709.78|0
1590419700000|2020-05-25 15:15:00|712.04|710.54|712.23|710.73|712.43|710.93|712.02|710.52|0
1590420000000|2020-05-25 15:20:00|712.22|710.72|712.82|711.32|712.83|711.33|712.02|710.52|0
1590420300000|2020-05-25 15:25:00|712.81|711.31|712.41|710.91|712.81|711.31|712.21|710.71|0
1590420600000|2020-05-25 15:30:00|712.35|710.85|713.23|711.73|713.42|711.92|712.21|710.71|0
1590420900000|2020-05-25 15:35:00|713.29|711.79|713.42|711.92|713.82|712.32|713.21|711.71|0
1590421200000|2020-05-25 15:40:00|713.39|711.89|713.02|711.52|713.43|711.93|712.81|711.31|0
1590421500000|2020-05-25 15:45:00|713.01|711.51|713.19|711.69|713.4|711.9|713|711.5|0
1590421800000|2020-05-25 15:50:00|713.16|711.66|712.99|711.49|713.16|711.66|712.99|711.49|0
1590422100000|2020-05-25 15:55:00|713|711.5|712.8|711.3|713.19|711.69|712.8|711.3|0
1590422400000|2020-05-25 16:00:00|712.79|711.29|712.58|711.08|712.8|711.3|712.58|711.08|0
1590422700000|2020-05-25 16:05:00|712.64|711.14|712.59|711.09|712.78|711.28|712.58|711.08|0
1590423000000|2020-05-25 16:10:00|712.53|711.03|712.59|711.09|712.6|711.1|712.38|710.88|0
1590423300000|2020-05-25 16:15:00|712.53|711.03|712.41|710.91|712.53|711.03|712.19|710.69|0
1590423600000|2020-05-25 16:20:00|712.4|710.9|712.39|710.89|712.41|710.91|712.39|710.89|0
1590423900000|2020-05-25 16:25:00|712.4|710.9|712.39|710.89|712.4|710.9|712.19|710.69|0
1590424200000|2020-05-25 16:30:00|712.41|710.91|712.64|711.14|712.64|711.14|712.41|710.91|0
1590424500000|2020-05-25 16:35:00|712.63|711.13|712.42|710.92|712.64|711.14|712.42|710.92|0
1590424800000|2020-05-25 16:40:00|712.36|710.86|712.41|710.91|712.43|710.93|712.23|710.73|0
1590425100000|2020-05-25 16:45:00|712.42|710.92|713.02|711.52|713.02|711.52|712.21|710.71|0
1590425400000|2020-05-25 16:50:00|713.03|711.53|713|711.5|713.21|711.71|712.81|711.31|0
1590425700000|2020-05-25 16:55:00|713.01|711.51|713.01|711.51|713.02|711.52|712.81|711.31|0
1590426000000|2020-05-25 17:00:00|713|711.5|712.82|711.32|713.02|711.52|712.82|711.32|0
1590426300000|2020-05-25 17:05:00|712.88|711.38|712.92|711.42|713.01|711.51|712.88|711.38|0
1590426600000|2020-05-25 17:10:00|712.89|711.39|712.82|711.32|713.02|711.52|712.8|711.3|0
1590427200000|2020-05-25 17:20:00|712.8|711.3|712.8|711.3|712.8|711.3|712.61|711.11|0
1590427500000|2020-05-25 17:25:00|712.83|711.33|712.8|711.3|712.9|711.4|712.8|711.3|0
1590428700000|2020-05-25 17:45:00|712.74|711.24|712.71|711.21|712.8|711.3|712.6|711.1|0
1590429000000|2020-05-25 17:50:00|712.68|711.18|712.7|711.2|712.8|711.3|712.6|711.1|0
1590429300000|2020-05-25 17:55:00|712.73|711.23|712.8|711.3|712.8|711.3|712.7|711.2|0
1590429600000|2020-05-25 18:00:00|712.74|711.24|712.8|711.3|712.8|711.3|712.6|711.1|0
1590429900000|2020-05-25 18:05:00|712.79|711.29|712.8|711.3|712.8|711.3|712.79|711.29|0
1590430200000|2020-05-25 18:10:00|712.77|711.27|712.8|711.3|712.8|711.3|712.7|711.2|0
1590430500000|2020-05-25 18:15:00|712.77|711.27|712.8|711.3|712.8|711.3|712.6|711.1|0
1590430800000|2020-05-25 18:20:00|712.77|711.27|712.8|711.3|712.8|711.3|712.6|711.1|0
1590431100000|2020-05-25 18:25:00|712.79|711.29|712.8|711.3|712.8|711.3|712.79|711.29|0
1590431700000|2020-05-25 18:35:00|712.86|711.36|712.9|711.4|712.99|711.49|712.8|711.3|0
1590432000000|2020-05-25 18:40:00|712.87|711.37|712.99|711.49|712.99|711.49|712.8|711.3|0
1590432900000|2020-05-25 18:55:00|713.05|711.55|713.19|711.69|713.19|711.69|713.05|711.55|0
1590434100000|2020-05-25 19:15:00|713.25|711.75|713.38|711.88|713.38|711.88|713.25|711.75|0
1590434400000|2020-05-25 19:20:00|713.32|711.82|713.29|711.79|713.38|711.88|713.19|711.69|0
1590434700000|2020-05-25 19:25:00|713.32|711.82|713.38|711.88|713.38|711.88|713.29|711.79|0
1590435000000|2020-05-25 19:30:00|713.41|711.91|713.58|712.08|713.58|712.08|713.38|711.88|0
1590435300000|2020-05-25 19:35:00|713.64|712.14|713.77|712.27|713.77|712.27|713.58|712.08|0
1590435600000|2020-05-25 19:40:00|713.74|712.24|713.58|712.08|713.74|712.24|713.58|712.08|0
1590436200000|2020-05-25 19:50:00|713.64|712.14|713.58|712.08|713.77|712.27|713.58|712.08|0
1590436500000|2020-05-25 19:55:00|713.66|712.16|713.57|712.07|713.74|712.24|713.56|712.06|0
1590437400000|2020-05-25 20:10:00|713.55|712.05|713.61|712.11|713.61|712.11|713.55|712.05|0
1590437700000|2020-05-25 20:15:00|713.63|712.13|713.63|712.13|713.63|712.13|713.63|712.13|0
1590443400000|2020-05-25 21:50:00|713.58|712.08|713.54|712.04|713.58|712.08|713.54|712.04|0
1590443700000|2020-05-25 21:55:00|713.51|712.01|713.51|712.01|713.51|712.01|713.51|712.01|0
1590444000000|2020-05-25 22:00:00|713.48|711.98|712.42|710.92|713.52|712.02|712.23|710.73|0
1590444300000|2020-05-25 22:05:00|712.4|710.9|712.62|711.12|712.73|711.23|712.23|710.73|0
1590444600000|2020-05-25 22:10:00|712.61|711.11|712.67|711.17|712.71|711.21|712.42|710.92|0
1590444900000|2020-05-25 22:15:00|712.69|711.19|712.67|711.17|712.86|711.36|712.62|711.12|0
1590445200000|2020-05-25 22:20:00|712.66|711.16|712.82|711.32|713.06|711.56|712.6|711.1|0
1590445500000|2020-05-25 22:25:00|712.81|711.31|712.77|711.27|712.91|711.41|712.67|711.17|0
1590445800000|2020-05-25 22:30:00|712.73|711.23|712.58|711.08|712.82|711.32|712.47|710.97|0
1590446100000|2020-05-25 22:35:00|712.57|711.07|712.77|711.27|712.82|711.32|712.51|711.01|0
1590446400000|2020-05-25 22:40:00|712.71|711.21|712.62|711.12|712.77|711.27|712.62|711.12|0
1590446700000|2020-05-25 22:45:00|712.63|711.13|712.67|711.17|712.67|711.17|712.47|710.97|0
1590447000000|2020-05-25 22:50:00|712.69|711.19|712.71|711.21|712.82|711.32|712.69|711.19|0
1590447300000|2020-05-25 22:55:00|712.69|711.19|712.62|711.12|712.77|711.27|712.6|711.1|0
1590447600000|2020-05-25 23:00:00|712.63|711.13|712.62|711.12|712.68|711.18|712.62|711.12|0
1590447900000|2020-05-25 23:05:00|712.63|711.13|712.23|710.73|712.67|711.17|712.18|710.68|0
1590448200000|2020-05-25 23:10:00|712.22|710.72|712.47|710.97|712.47|710.97|712.18|710.68|0
1590448500000|2020-05-25 23:15:00|712.46|710.96|712.27|710.77|712.51|711.01|712.27|710.77|0
1590448800000|2020-05-25 23:20:00|712.28|710.78|712.07|710.57|712.33|710.83|711.88|710.38|0
1590449100000|2020-05-25 23:25:00|712.05|710.55|712.1|710.6|712.14|710.64|711.88|710.38|0
1590449400000|2020-05-25 23:30:00|712.09|710.59|712.27|710.77|712.38|710.88|712.07|710.57|0
1590449700000|2020-05-25 23:35:00|712.25|710.75|712.27|710.77|712.27|710.77|712.18|710.68|0
1590450000000|2020-05-25 23:40:00|712.25|710.75|712.33|710.83|712.33|710.83|712.18|710.68|0
1590450300000|2020-05-25 23:45:00|712.29|710.79|712.38|710.88|712.47|710.97|712.27|710.77|0
1590450600000|2020-05-25 23:50:00|712.4|710.9|712.62|711.12|712.67|711.17|712.38|710.88|0
1590450900000|2020-05-25 23:55:00|712.63|711.13|712.16|710.66|712.67|711.17|712.14|710.64|0
1590451200000|2020-05-26 00:00:00|712.15|710.65|712.1|710.6|712.33|710.83|711.83|710.33|0
1590451500000|2020-05-26 00:05:00|712.14|710.64|712.07|710.57|712.18|710.68|711.94|710.44|0
1590451800000|2020-05-26 00:10:00|712.08|710.58|712.38|710.88|712.42|710.92|711.94|710.44|0
1590452100000|2020-05-26 00:15:00|712.39|710.89|711.91|710.41|712.54|711.04|711.91|710.41|0
1590452400000|2020-05-26 00:20:00|711.9|710.4|711.68|710.18|711.91|710.41|711.47|709.97|0
1590452700000|2020-05-26 00:25:00|711.67|710.17|711.91|710.41|712.12|710.62|711.67|710.17|0
1590453000000|2020-05-26 00:30:00|711.9|710.4|711.9|710.4|712.53|711.03|711.9|710.4|0
1590453300000|2020-05-26 00:35:00|711.89|710.39|712.77|711.27|712.97|711.47|711.69|710.19|0
1590453600000|2020-05-26 00:40:00|712.83|711.33|713.4|711.9|713.6|712.1|712.83|711.33|0
1590453900000|2020-05-26 00:45:00|713.59|712.09|713.82|712.32|713.82|712.32|713.39|711.89|0
1590454200000|2020-05-26 00:50:00|713.81|712.31|713.21|711.71|713.81|712.31|713.01|711.51|0
1590454500000|2020-05-26 00:55:00|713.2|711.7|712.99|711.49|713.42|711.92|712.98|711.48|0
1590454800000|2020-05-26 01:00:00|713|711.5|713.01|711.51|713.31|711.81|712.77|711.27|0
1590455100000|2020-05-26 01:05:00|713.02|711.52|714.06|712.56|714.5|713|713.02|711.52|0
1590455400000|2020-05-26 01:10:00|714.09|712.59|714.68|713.18|714.88|713.38|714.09|712.59|0
1590455700000|2020-05-26 01:15:00|714.74|713.24|714.66|713.16|714.9|713.4|714.45|712.95|0
1590456000000|2020-05-26 01:20:00|714.67|713.17|715.06|713.56|715.48|713.98|714.65|713.15|0
1590456300000|2020-05-26 01:25:00|715.07|713.57|715.46|713.96|715.67|714.17|715.07|713.57|0
1590456600000|2020-05-26 01:30:00|715.45|713.95|715.86|714.36|716.09|714.59|715.45|713.95|0
1590456900000|2020-05-26 01:35:00|715.87|714.37|716.29|714.79|716.29|714.79|715.87|714.37|0
1590457200000|2020-05-26 01:40:00|716.28|714.78|715.89|714.39|716.29|714.79|715.88|714.38|0
1590457500000|2020-05-26 01:45:00|715.95|714.45|715.67|714.17|716.29|714.79|715.67|714.17|0
1590457800000|2020-05-26 01:50:00|715.68|714.18|715.69|714.19|716.09|714.59|715.67|714.17|0
1590458100000|2020-05-26 01:55:00|715.68|714.18|716.49|714.99|716.69|715.19|715.68|714.18|0
1590458400000|2020-05-26 02:00:00|716.5|715|716.5|715|716.8|715.3|716.28|714.78|0
1590458700000|2020-05-26 02:05:00|716.49|714.99|716.71|715.21|716.93|715.43|716.49|714.99|0
1590459000000|2020-05-26 02:10:00|716.7|715.2|716.28|714.78|716.91|715.41|716.28|714.78|0
1590459300000|2020-05-26 02:15:00|716.29|714.79|716.06|714.56|716.49|714.99|716.06|714.56|0
1590459600000|2020-05-26 02:20:00|716.07|714.57|716.27|714.77|716.5|715|716.06|714.56|0
1590459900000|2020-05-26 02:25:00|716.28|714.78|716.48|714.98|716.5|715|716.28|714.78|0
1590460200000|2020-05-26 02:30:00|716.49|714.99|716.27|714.77|716.49|714.99|716.27|714.77|0
1590460500000|2020-05-26 02:35:00|716.28|714.78|716.26|714.76|716.28|714.78|716.04|714.54|0
1590460800000|2020-05-26 02:40:00|716.25|714.75|715.85|714.35|716.26|714.76|715.85|714.35|0
1590461100000|2020-05-26 02:45:00|715.86|714.36|715.87|714.37|716.07|714.57|715.65|714.15|0
1590461400000|2020-05-26 02:50:00|715.86|714.36|716.28|714.78|716.28|714.78|715.85|714.35|0
1590461700000|2020-05-26 02:55:00|716.27|714.77|716.07|714.57|716.38|714.88|716.06|714.56|0
1590462000000|2020-05-26 03:00:00|716.08|714.58|716.3|714.8|716.5|715|716.08|714.58|0
1590462300000|2020-05-26 03:05:00|716.31|714.81|716.31|714.81|716.51|715.01|716.3|714.8|0
1590462600000|2020-05-26 03:10:00|716.3|714.8|716.09|714.59|716.31|714.81|716.08|714.58|0
1590462900000|2020-05-26 03:15:00|716.15|714.65|716.09|714.59|716.29|714.79|716.08|714.58|0
1590463200000|2020-05-26 03:20:00|716.08|714.58|716.31|714.81|716.31|714.81|716.06|714.56|0
1590463500000|2020-05-26 03:25:00|716.32|714.82|716.51|715.01|716.52|715.02|716.3|714.8|0
1590463800000|2020-05-26 03:30:00|716.52|715.02|716.91|715.41|717.12|715.62|716.51|715.01|0
1590464100000|2020-05-26 03:35:00|716.9|715.4|717.78|716.28|717.79|716.29|716.9|715.4|0
1590464400000|2020-05-26 03:40:00|717.77|716.27|717.97|716.47|717.99|716.49|717.77|716.27|0
1590464700000|2020-05-26 03:45:00|717.98|716.48|717.98|716.48|718.19|716.69|717.97|716.47|0
1590465000000|2020-05-26 03:50:00|717.97|716.47|718.43|716.93|718.44|716.94|717.97|716.47|0
1590465300000|2020-05-26 03:55:00|718.42|716.92|718.42|716.92|718.43|716.93|718.21|716.71|0
1590465600000|2020-05-26 04:00:00|718.41|716.91|718.03|716.53|718.45|716.95|718.02|716.52|0
1590465900000|2020-05-26 04:05:00|718.02|716.52|718.44|716.94|718.45|716.95|718.02|716.52|0
1590466200000|2020-05-26 04:10:00|718.45|716.95|718.2|716.7|718.45|716.95|718.2|716.7|0
1590466500000|2020-05-26 04:15:00|718.21|716.71|718.4|716.9|718.42|716.92|718.2|716.7|0
1590466800000|2020-05-26 04:20:00|718.41|716.91|719.3|717.8|719.42|717.92|718.41|716.91|0
1590467100000|2020-05-26 04:25:00|719.24|717.74|719.94|718.44|720.14|718.64|719.1|717.6|0
1590467400000|2020-05-26 04:30:00|719.93|718.43|720.37|718.87|720.6|719.1|719.93|718.43|0
1590467700000|2020-05-26 04:35:00|720.38|718.88|720.8|719.3|721|719.5|720.38|718.88|0
1590468000000|2020-05-26 04:40:00|720.83|719.33|720.07|718.57|721.04|719.54|719.75|718.25|0
1590468300000|2020-05-26 04:45:00|719.97|718.47|719.55|718.05|720.17|718.67|719.53|718.03|0
1590468600000|2020-05-26 04:50:00|719.54|718.04|719.74|718.24|719.94|718.44|719.33|717.83|0
1590468900000|2020-05-26 04:55:00|719.8|718.3|719.72|718.22|719.94|718.44|719.51|718.01|0
1590469200000|2020-05-26 05:00:00|719.73|718.23|719.55|718.05|719.96|718.46|719.52|718.02|0
1590469500000|2020-05-26 05:05:00|719.54|718.04|719.53|718.03|719.77|718.27|719.32|717.82|0
1590469800000|2020-05-26 05:10:00|719.47|717.97|719.1|717.6|719.52|718.02|719.08|717.58|0
1590470100000|2020-05-26 05:15:00|719.04|717.54|719.13|717.63|719.14|717.64|718.9|717.4|0
1590470400000|2020-05-26 05:20:00|719.12|717.62|718.7|717.2|719.13|717.63|718.47|716.97|0
1590470700000|2020-05-26 05:25:00|718.71|717.21|718.71|717.21|718.92|717.42|718.49|716.99|0
1590471000000|2020-05-26 05:30:00|718.7|717.2|718.49|716.99|718.91|717.41|718.29|716.79|0
1590471300000|2020-05-26 05:35:00|718.43|716.93|719.56|718.06|719.57|718.07|718.29|716.79|0
1590471600000|2020-05-26 05:40:00|719.54|718.04|719.35|717.85|719.8|718.3|719.35|717.85|0
1590471900000|2020-05-26 05:45:00|719.29|717.79|719.37|717.87|719.37|717.87|718.75|717.25|0
1590472200000|2020-05-26 05:50:00|719.38|717.88|719.78|718.28|719.9|718.4|719.17|717.67|0
1590472500000|2020-05-26 05:55:00|719.79|718.29|719.58|718.08|720.21|718.71|719.57|718.07|0
1590472800000|2020-05-26 06:00:00|719.52|718.02|720.02|718.52|720.14|718.64|718.94|717.44|0
1590473100000|2020-05-26 06:05:00|720.03|718.53|720.43|718.93|720.43|718.93|720.01|718.51|0
1590473400000|2020-05-26 06:10:00|720.42|718.92|720.44|718.94|720.65|719.15|720.01|718.51|0
1590473700000|2020-05-26 06:15:00|720.42|718.92|720.44|718.94|720.44|718.94|720.01|718.51|0
1590474000000|2020-05-26 06:20:00|720.41|718.91|720.87|719.37|721.06|719.56|720.22|718.72|0
1590474300000|2020-05-26 06:25:00|720.93|719.43|721.05|719.55|721.29|719.79|720.65|719.15|0
1590474600000|2020-05-26 06:30:00|721.11|719.61|721.06|719.56|721.26|719.76|720.84|719.34|0
1590474900000|2020-05-26 06:35:00|721.05|719.55|720.62|719.12|721.05|719.55|720.61|719.11|0
1590475200000|2020-05-26 06:40:00|720.6|719.1|721.49|719.99|721.68|720.18|720.41|718.91|0
1590475500000|2020-05-26 06:45:00|721.55|720.05|721.22|719.72|721.89|720.39|720.83|719.33|0
1590475800000|2020-05-26 06:50:00|721.16|719.66|720.82|719.32|721.45|719.95|720.82|719.32|0
1590476100000|2020-05-26 06:55:00|720.83|719.33|720.82|719.32|721.24|719.74|720.59|719.09|0
1590476400000|2020-05-26 07:00:00|720.83|719.33|720.77|719.47|721.17|720.07|719.02|717.52|78
1590476700000|2020-05-26 07:05:00|720.67|718.47|720.47|719.37|720.77|719.37|718.87|717.47|141
1590477000000|2020-05-26 07:10:00|720.37|718.87|719.47|718.07|720.47|718.87|718.97|717.67|34
1590477300000|2020-05-26 07:15:00|720.17|718.27|719.87|718.27|720.27|719.67|719.37|717.67|59
1590477600000|2020-05-26 07:20:00|719.77|718.37|718.87|717.67|720.07|719.37|718.87|717.67|49
1590477900000|2020-05-26 07:25:00|718.97|718.27|718.27|717.67|719.07|718.37|718.27|717.67|17
1590478200000|2020-05-26 07:30:00|717.97|716.57|717.47|716.57|717.97|716.57|716.27|715.47|11
1590478500000|2020-05-26 07:35:00|717.37|716.37|717.77|716.37|718.27|717.17|717.27|716.37|22
1590478800000|2020-05-26 07:40:00|717.67|716.23|716.75|716.05|717.82|716.33|716.72|715.93|29
1590479100000|2020-05-26 07:45:00|716.65|716.15|718.45|716.55|718.45|716.55|716.65|716.15|52
1590479400000|2020-05-26 07:50:00|718.35|716.65|718.15|717.05|718.75|717.05|717.95|716.45|1
1590479700000|2020-05-26 07:55:00|718.05||717.75||718.25||717.75||14
1590480000000|2020-05-26 08:00:00|717.65|716.95|717.35|716.55|717.85|716.95|717.35|716.05|18
1590480300000|2020-05-26 08:05:00|717.45|716.65|719.15|718.25|719.45|718.35|717.45|716.55|11
1590480600000|2020-05-26 08:10:00|720.05|718.65|721.05|719.85|721.45|719.85|719.85|718.65|7
1590480900000|2020-05-26 08:15:00|721.45|719.65|722.65|721.05|722.75|721.25|721.45|719.65|14
1590481200000|2020-05-26 08:20:00|722.75|721.15|722.55|721.35|723.15|722.35|721.85|720.95|16
1590481500000|2020-05-26 08:25:00|722.45|721.05|723.25|721.55|723.25|721.65|721.85|720.95|31
1590481800000|2020-05-26 08:30:00|723.15|721.65|721.45|720.35|723.15|721.85|721.05|720.25|9
1590482100000|2020-05-26 08:35:00|721.35|720.25|721.25|720.35|721.35|720.45|721.25|720.25|1
1590482400000|2020-05-26 08:40:00|721.15||721.15||721.25||721.15||0
1590482700000|2020-05-26 08:45:00|721.05|719.15|720.85|720.05|721.05|720.05|720.75|719.15|14
1590483000000|2020-05-26 08:50:00|720.75|719.75|720.25|719.15|720.85|719.75|720.25|719.15|25
1590483300000|2020-05-26 08:55:00|720.95|719.25|720.85|719.75|720.95|719.85|720.85|719.15|9
1590483600000|2020-05-26 09:00:00|720.75|719.65|720.25|719.65|720.85|719.65|720.25|719.65|5
1590483900000|2020-05-26 09:05:00|721.25|719.75|721.45|720.05|721.45|720.05|721.25|719.65|19
1590484200000|2020-05-26 09:10:00|723.35|719.95|721.95|721.35|723.35|721.45|721.95|719.85|12
1590484500000|2020-05-26 09:15:00|721.85|721.25|721.75|720.95|721.85|721.25|721.75|720.55|14
1590484800000|2020-05-26 09:20:00|721.95|721.05|722.85|721.45|722.95|721.45|721.95|720.55|143
1590485100000|2020-05-26 09:25:00|722.95||722.75||722.95||722.65||12
1590485400000|2020-05-26 09:30:00|722.65|720.95|723.45|721.45|723.45|721.65|722.55|720.95|110
1590485700000|2020-05-26 09:35:00|723.55|721.55|723.55|721.65|723.65|721.95|722.75|721.55|3
1590486000000|2020-05-26 09:40:00|723.65|721.75|722.95|721.65|723.65|721.75|722.95|721.35|10
1590486300000|2020-05-26 09:45:00|723.05|721.55|723.65|721.95|723.65|722.25|723.05|721.45|0
1590486600000|2020-05-26 09:50:00|723.55|722.05|723.55|722.15|723.65|722.25|723.25|721.55|0
1590486900000|2020-05-26 09:55:00|723.45|722.25|723.65|722.65|723.65|722.65|723.45|722.15|1
1590487200000|2020-05-26 10:00:00|723.55|722.75|723.55|721.85|723.75|723.05|723.45|721.85|20
1590487500000|2020-05-26 10:05:00|723.45|721.75|723.05|721.35|723.45|721.75|722.75|721.15|6
1590487800000|2020-05-26 10:10:00|722.95|721.25|721.25|720.45|722.95|721.25|721.25|720.45|5
1590488100000|2020-05-26 10:15:00|721.15|720.55|722.95|721.35|722.95|721.35|721.15|720.45|20
1590488400000|2020-05-26 10:20:00|722.85|721.25|723.25|721.65|723.45|721.85|721.85|721.25|3
1590488700000|2020-05-26 10:25:00|723.35|721.75|723.25|721.55|723.35|721.75|722.65|721.35|0
1590489000000|2020-05-26 10:30:00|723.15|721.65|723.95|722.45|723.95|722.55|723.15|721.65|0
1590489300000|2020-05-26 10:35:00|723.85|722.35|724.75|723.05|724.75|723.05|723.65|721.95|4
1590489600000|2020-05-26 10:40:00|724.65|723.35|724.15|722.55|724.75|723.35|723.85|722.25|1
1590489900000|2020-05-26 10:45:00|724.25|722.65|723.75|722.15|724.25|722.75|723.75|722.15|0
1590490200000|2020-05-26 10:50:00|723.65|722.05|723.05|721.85|723.75|722.15|723.05|721.85|0
1590490500000|2020-05-26 10:55:00|723.15|721.75|723.35|721.65|723.35|721.75|723.05|721.35|4
1590490800000|2020-05-26 11:00:00|723.25|721.55|722.95|721.35|723.35|721.65|722.85|721.35|0
1590491100000|2020-05-26 11:05:00|723.05|721.45|723.35|721.75|723.45|721.75|723.05|721.35|0
1590491400000|2020-05-26 11:10:00|723.45|721.85|724.45|722.35|724.55|722.35|723.35|721.75|3
1590491700000|2020-05-26 11:15:00|724.35|722.45|724.65|722.95|724.65|723.05|724.05|722.35|0
1590492000000|2020-05-26 11:20:00|724.55|723.05|724.35|722.65|724.65|723.15|724.25|722.55|15
1590492300000|2020-05-26 11:25:00|724.25|722.55|724.25|722.65|724.55|723.35|724.15|722.55|23
1590492600000|2020-05-26 11:30:00|724.35|722.75|724.75|723.15|724.75|723.45|724.25|722.55|35
1590492900000|2020-05-26 11:35:00|724.65|723.05|724.75|723.55|724.75|723.65|724.65|722.95|4
1590493200000|2020-05-26 11:40:00|724.95|723.75|725.25|723.65|725.25|723.85|724.95|723.45|3
1590493500000|2020-05-26 11:45:00|725.35|723.75|724.75|723.05|725.65|723.95|724.65|723.05|6
1590493800000|2020-05-26 11:50:00|724.65|722.95|724.85|722.85|725.15|723.15|724.55|722.75|4
1590494100000|2020-05-26 11:55:00|724.95|722.95|725.35|723.35|725.35|723.55|724.85|722.85|2
1590494400000|2020-05-26 12:00:00|725.25|723.45|724.95|723.25|725.35|723.45|724.85|722.95|6
1590494700000|2020-05-26 12:05:00|724.85|723.35|724.95|723.35|724.95|723.55|724.85|723.05|0
1590495000000|2020-05-26 12:10:00|724.35|723.45|724.35|723.75|724.35|723.85|724.35|723.35|11
1590495300000|2020-05-26 12:15:00|725.45|723.65|725.75|725.05|726.05|725.05|724.25|723.65|27
1590495600000|2020-05-26 12:20:00|726.25|725.15|725.65|724.75|726.25|725.15|725.65|724.05|25
1590495900000|2020-05-26 12:25:00|726.35|724.65|726.35|725.25|726.35|725.25|726.35|724.55|5
1590496200000|2020-05-26 12:30:00|727.15|725.85|726.35|724.85|727.25|725.85|726.35|724.65|19
1590496500000|2020-05-26 12:35:00|727.45|724.75|727.55|726.55|727.55|726.85|727.45|724.75|19
1590496800000|2020-05-26 12:40:00|727.65|727.05|726.55|725.25|727.65|727.05|726.55|725.25|93
1590497100000|2020-05-26 12:45:00|726.45|725.35|726.05|724.75|726.45|725.35|725.85|724.65|7
1590497400000|2020-05-26 12:50:00|727.05|724.85|726.85|725.55|727.05|725.55|726.85|724.85|3
1590497700000|2020-05-26 12:55:00|726.75||726.85||726.85||726.75||0
1590498000000|2020-05-26 13:00:00|727.25||726.85||727.45||726.85||1
1590498300000|2020-05-26 13:05:00|726.75||726.45||727.05||726.35||0
1590498600000|2020-05-26 13:10:00|726.55|724.25|725.75|724.25|726.55|724.25|725.25|724.25|9
1590498900000|2020-05-26 13:15:00|725.85||725.65||726.05||725.15||49
1590499200000|2020-05-26 13:20:00|725.55|724.95|725.15|723.05|726.35|725.15|725.05|722.55|26
1590499500000|2020-05-26 13:25:00||722.95||723.35||723.45||722.95|59
1590499800000|2020-05-26 13:30:00|726.25|723.45|726.15|724.35|726.25|724.35|726.15|723.45|10
1590500100000|2020-05-26 13:35:00|726.45|724.45|725.65|723.75|726.75|724.85|725.15|723.45|0
1590500400000|2020-05-26 13:40:00|725.75|723.85|726.75|724.85|726.95|725.65|725.75|723.75|19
1590500700000|2020-05-26 13:45:00|726.85|724.75|725.65|723.85|726.85|724.75|725.65|723.85|3
1590501000000|2020-05-26 13:50:00|725.55|723.75|725.25|723.85|725.75|724.45|725.15|723.55|0
1590501300000|2020-05-26 13:55:00|725.15|723.95|725.05|723.65|725.35|724.15|724.75|723.55|0
1590501600000|2020-05-26 14:00:00|724.95|723.75|724.95|723.85|725.05|724.35|724.85|723.45|8
1590501900000|2020-05-26 14:05:00|724.85|723.75|724.65|723.65|725.85|724.95|724.55|723.55|224
1590502200000|2020-05-26 14:10:00|724.62|723.62|725.32|724.72|725.82|724.72|724.52|723.52|1
1590502500000|2020-05-26 14:15:00|725.92|724.82|725.71|724.21|728.72|727.62|725.71|724.21|611
1590502800000|2020-05-26 14:20:00|725.72|724.22|725.95|724.45|726.35|724.85|725.54|724.04|0
1590503100000|2020-05-26 14:25:00|725.94|724.44|726.8|725.3|726.81|725.31|725.7|724.2|1788
1590503400000|2020-05-26 14:30:00|726.79|725.29|727.15|725.65|727.28|725.78|726.55|725.05|0
1590503700000|2020-05-26 14:35:00|727.14|725.64|726.95|725.45|727.59|726.09|726.74|725.24|5925
1590504000000|2020-05-26 14:40:00|727.15|725.65|726.28|724.78|727.17|725.67|726.08|724.58|235
1590504300000|2020-05-26 14:45:00|726.29|724.79|726.34|724.84|726.78|725.28|726.14|724.64|0
1590504600000|2020-05-26 14:50:00|726.35|724.85|727.22|725.72|727.42|725.92|726.35|724.85|0
1590504900000|2020-05-26 14:55:00|727.21|725.71|727.18|725.68|727.43|725.93|727|725.5|0
1590505200000|2020-05-26 15:00:00|727.19|725.69|727.21|725.71|727.85|726.35|727.18|725.68|0
1590505500000|2020-05-26 15:05:00|727.2|725.7|726.59|725.09|727.21|725.71|726.57|725.07|0
1590505800000|2020-05-26 15:10:00|726.65|725.15|727.21|725.71|727.21|725.71|726.34|724.84|0
1590506100000|2020-05-26 15:15:00|727.22|725.72|727.2|725.7|727.43|725.93|726.73|725.23|0
1590506400000|2020-05-26 15:20:00|727.21|725.71|726.93|725.43|727.42|725.92|726.72|725.22|0
1590506700000|2020-05-26 15:25:00|726.94|725.44|727.06|725.56|727.26|725.76|724.77|723.27|0
1590507000000|2020-05-26 15:30:00|727.18|725.68|725.62|724.12|727.46|725.96|725.42|723.92|0
1590507300000|2020-05-26 15:35:00|725.61|724.11|725.62|724.12|725.83|724.33|725.17|723.67|0
1590507600000|2020-05-26 15:40:00|725.69|724.19|724.91|723.41|726.04|724.54|724.91|723.41|0
1590507900000|2020-05-26 15:45:00|724.92|723.42|724.98|723.48|725.34|723.84|724.64|723.14|0
1590508200000|2020-05-26 15:50:00|724.91|723.41|724.73|723.23|725.16|723.66|724.72|723.22|0
1590508500000|2020-05-26 15:55:00|724.74|723.24|725.17|723.67|725.37|723.87|724.71|723.21|0
1590508800000|2020-05-26 16:00:00|725.18|723.68|724.96|723.46|725.39|723.89|724.95|723.45|0
1590509100000|2020-05-26 16:05:00|724.97|723.47|725.18|723.68|725.18|723.68|724.95|723.45|0
1590509400000|2020-05-26 16:10:00|725.19|723.69|725.42|723.92|725.64|724.14|725.18|723.68|0
1590509700000|2020-05-26 16:15:00|725.43|723.93|724.75|723.25|725.63|724.13|724.75|723.25|0
1590510000000|2020-05-26 16:20:00|724.74|723.24|724.95|723.45|725.37|723.87|724.49|722.99|0
1590510300000|2020-05-26 16:25:00|724.94|723.44|725.16|723.66|725.17|723.67|724.93|723.43|0
1590510600000|2020-05-26 16:30:00|725.17|723.67|725.6|724.1|725.62|724.12|725.17|723.67|0
1590510900000|2020-05-26 16:35:00|725.59|724.09|726.28|724.78|726.28|724.78|725.38|723.88|0
1590511200000|2020-05-26 16:40:00|726.27|724.77|726.29|724.79|726.3|724.8|726.07|724.57|0
1590511500000|2020-05-26 16:45:00|726.28|724.78|726.09|724.59|726.3|724.8|725.87|724.37|0
1590511800000|2020-05-26 16:50:00|726.1|724.6|726.49|724.99|726.53|725.03|726.09|724.59|0
1590512100000|2020-05-26 16:55:00|726.48|724.98|726.52|725.02|726.53|725.03|726.28|724.78|0
1590512400000|2020-05-26 17:00:00|726.53|725.03|726.53|725.03|726.75|725.25|726.31|724.81|0
1590512700000|2020-05-26 17:05:00|726.54|725.04|726.11|724.61|726.55|725.05|726.11|724.61|0
1590513000000|2020-05-26 17:10:00|726.12|724.62|726.92|725.42|726.93|725.43|726.1|724.6|0
1590513300000|2020-05-26 17:15:00|726.91|725.41|726.93|725.43|727.15|725.65|726.72|725.22|0
1590513600000|2020-05-26 17:20:00|726.94|725.44|726.95|725.45|727.17|725.67|726.72|725.22|0
1590513900000|2020-05-26 17:25:00|726.96|725.46|727.41|725.91|727.42|725.92|726.95|725.45|0
1590514200000|2020-05-26 17:30:00|727.35|725.85|726.77|725.27|727.43|725.93|726.76|725.26|0
1590514500000|2020-05-26 17:35:00|726.78|725.28|726.97|725.47|726.99|725.49|726.55|725.05|0
1590514800000|2020-05-26 17:40:00|726.96|725.46|726.78|725.28|726.96|725.46|726.74|725.24|0
1590515100000|2020-05-26 17:45:00|726.77|725.27|726.54|725.04|726.78|725.28|726.54|725.04|0
1590515400000|2020-05-26 17:50:00|726.55|725.05|726.76|725.26|726.77|725.27|726.54|725.04|0
1590515700000|2020-05-26 17:55:00|726.77|725.27|726.55|725.05|726.99|725.49|726.54|725.04|0
1590516000000|2020-05-26 18:00:00|726.54|725.04|726.55|725.05|726.79|725.29|726.35|724.85|0
1590516300000|2020-05-26 18:05:00|726.56|725.06|726.53|725.03|726.76|725.26|726.32|724.82|0
1590516600000|2020-05-26 18:10:00|726.54|725.04|726.33|724.83|726.77|725.27|726.32|724.82|0
1590516900000|2020-05-26 18:15:00|726.34|724.84|726.75|725.25|726.75|725.25|726.33|724.83|0
1590517200000|2020-05-26 18:20:00|726.76|725.26|726.78|725.28|727.22|725.72|726.76|725.26|0
1590517500000|2020-05-26 18:25:00|726.79|725.29|726.77|725.27|726.79|725.29|726.56|725.06|0
1590517800000|2020-05-26 18:30:00|726.78|725.28|726.34|724.84|726.8|725.3|726.33|724.83|0
1590518100000|2020-05-26 18:35:00|726.35|724.85|726.34|724.84|726.58|725.08|726.34|724.84|0
1590518400000|2020-05-26 18:40:00|726.35|724.85|726.09|724.59|726.35|724.85|725.88|724.38|0
1590518700000|2020-05-26 18:45:00|726.1|724.6|725.87|724.37|726.3|724.8|725.85|724.35|0
1590519000000|2020-05-26 18:50:00|725.88|724.38|725.87|724.37|726.11|724.61|725.87|724.37|0
1590519300000|2020-05-26 18:55:00|725.86|724.36|726.52|725.02|726.53|725.03|725.86|724.36|0
1590519600000|2020-05-26 19:00:00|726.51|725.01|726.03|724.53|726.53|725.03|725.6|724.1|0
1590519900000|2020-05-26 19:05:00|726.04|724.54|726.24|724.74|726.27|724.77|725.83|724.33|0
1590520200000|2020-05-26 19:10:00|726.25|724.75|726.27|724.77|726.49|724.99|726.25|724.75|0
1590520500000|2020-05-26 19:15:00|726.33|724.83|726.21|724.71|726.48|724.98|725.97|724.47|0
1590520800000|2020-05-26 19:20:00|726.2|724.7|726.69|725.19|726.89|725.39|725.78|724.28|0
1590521100000|2020-05-26 19:25:00|726.68|725.18|726.42|724.92|726.69|725.19|726.41|724.91|0
1590521400000|2020-05-26 19:30:00|726.43|724.93|725.42|723.92|726.87|725.37|724.94|723.44|0
1590521700000|2020-05-26 19:35:00|725.45|723.95|725.05|723.55|725.95|724.45|725.05|723.55|0
1590522000000|2020-05-26 19:40:00|725.04|723.54|723.71|722.21|725.05|723.55|723.67|722.17|0
1590522300000|2020-05-26 19:45:00|723.77|722.27|722.82|721.32|723.94|722.44|722.8|721.3|0
1590522600000|2020-05-26 19:50:00|722.83|721.33|722.56|721.06|723.76|722.26|722.36|720.86|0
1590522900000|2020-05-26 19:55:00|722.57|721.07|722.64|721.14|723.01|721.51|722.27|720.77|0
1590523200000|2020-05-26 20:00:00|722.68|721.18|722.88|721.38|723.23|721.73|722.68|721.18|0
1590523500000|2020-05-26 20:05:00|722.9|721.4|723.6|722.1|723.64|722.14|722.88|721.38|0
1590523800000|2020-05-26 20:10:00|723.59|722.09|723.98|722.48|724.15|722.65|723.13|721.63|0
1590524100000|2020-05-26 20:15:00|723.97|722.47|723.97|722.47|724.01|722.51|723.88|722.38|0
1590524400000|2020-05-26 20:20:00|723.99|722.49|723.99|722.49|724.1|722.6|723.97|722.47|0
1590524700000|2020-05-26 20:25:00|724.01|722.51|724.03|722.53|724.03|722.53|723.95|722.45|0
1590525000000|2020-05-26 20:30:00|724.04|722.54|723.82|722.32|724.31|722.81|723.71|722.21|0
1590525300000|2020-05-26 20:35:00|723.83|722.33|724.22|722.72|724.22|722.72|723.75|722.25|0
1590525600000|2020-05-26 20:40:00|724.21|722.71|723.91|722.41|724.26|722.76|723.91|722.41|0
1590525900000|2020-05-26 20:45:00|723.92|722.42|723.91|722.41|724.11|722.61|723.82|722.32|0
1590526200000|2020-05-26 20:50:00|723.92|722.42|723.86|722.36|724.06|722.56|723.75|722.25|0
1590526500000|2020-05-26 20:55:00|723.87|722.37|723.96|722.46|724.06|722.56|723.86|722.36|0
1590526800000|2020-05-26 21:00:00|723.97|722.47|723.75|722.25|723.99|722.49|723.74|722.24|0
1590527100000|2020-05-26 21:05:00|723.74|722.24|723.74|722.24|723.75|722.25|723.72|722.22|0
1590527400000|2020-05-26 21:10:00|723.75|722.25|723.72|722.22|723.75|722.25|723.7|722.2|0
1590527700000|2020-05-26 21:15:00|723.7|722.2|723.63|722.13|723.7|722.2|723.61|722.11|0
1590528000000|2020-05-26 21:20:00|723.65|722.15|723.68|722.18|723.68|722.18|723.63|722.13|0
1590528600000|2020-05-26 21:30:00|723.7|722.2|723.74|722.24|723.74|722.24|723.7|722.2|0
1590528900000|2020-05-26 21:35:00|723.77|722.27|723.77|722.27|723.83|722.33|723.74|722.24|0
1590529200000|2020-05-26 21:40:00|723.75|722.25|723.72|722.22|723.81|722.31|723.72|722.22|0
1590529500000|2020-05-26 21:45:00|723.75|722.25|723.68|722.18|723.75|722.25|723.66|722.16|0
1590529800000|2020-05-26 21:50:00|723.7|722.2|723.72|722.22|723.72|722.22|723.7|722.2|0
1590530100000|2020-05-26 21:55:00|723.7|722.2|723.81|722.31|723.81|722.31|723.7|722.2|0
1590530400000|2020-05-26 22:00:00|723.78|722.28|723.2|721.7|723.91|722.41|723.04|721.54|0
1590530700000|2020-05-26 22:05:00|723.21|721.71|723.64|722.14|723.84|722.34|723.2|721.7|0
1590531000000|2020-05-26 22:10:00|723.65|722.15|723.64|722.14|723.89|722.39|723.64|722.14|0
1590531300000|2020-05-26 22:15:00|723.62|722.12|723.09|721.59|723.64|722.14|722.74|721.24|0
1590531600000|2020-05-26 22:20:00|723.12|721.62|723.2|721.7|723.33|721.83|723.04|721.54|0
1590531900000|2020-05-26 22:25:00|723.19|721.69|722.9|721.4|723.44|721.94|722.9|721.4|0
1590532200000|2020-05-26 22:30:00|722.91|721.41|722.81|721.31|723.25|721.75|722.75|721.25|0
1590532500000|2020-05-26 22:35:00|722.83|721.33|723.05|721.55|723.05|721.55|722.75|721.25|0
1590532800000|2020-05-26 22:40:00|723.03|721.53|723.21|721.71|723.61|722.11|723.01|721.51|0
1590533100000|2020-05-26 22:45:00|723.23|721.73|723.28|721.78|723.41|721.91|723.14|721.64|0
1590533400000|2020-05-26 22:50:00|723.3|721.8|723.3|721.8|723.34|721.84|723.05|721.55|0
1590533700000|2020-05-26 22:55:00|723.33|721.83|723.65|722.15|723.81|722.31|723.33|721.83|0
1590534000000|2020-05-26 23:00:00|723.66|722.16|723.7|722.2|723.81|722.31|723.61|722.11|0
1590534300000|2020-05-26 23:05:00|723.71|722.21|723.81|722.31|723.81|722.31|723.65|722.15|0
1590534600000|2020-05-26 23:10:00|723.8|722.3|723.32|721.82|723.8|722.3|723.25|721.75|0
1590534900000|2020-05-26 23:15:00|723.33|721.83|722.9|721.4|723.45|721.95|722.83|721.33|0
1590535200000|2020-05-26 23:20:00|722.92|721.42|723.05|721.55|723.1|721.6|722.85|721.35|0
1590535500000|2020-05-26 23:25:00|723.06|721.56|722.94|721.44|723.21|721.71|722.9|721.4|0
1590535800000|2020-05-26 23:30:00|722.92|721.42|723.14|721.64|723.21|721.71|722.85|721.35|0
1590536100000|2020-05-26 23:35:00|723.12|721.62|722.81|721.31|723.25|721.75|722.81|721.31|0
1590536400000|2020-05-26 23:40:00|722.8|721.3|722.85|721.35|722.9|721.4|722.65|721.15|0
1590536700000|2020-05-26 23:45:00|722.86|721.36|723.05|721.55|723.14|721.64|722.85|721.35|0
1590537000000|2020-05-26 23:50:00|723.04|721.54|723.34|721.84|723.34|721.84|722.9|721.4|0
1590537300000|2020-05-26 23:55:00|723.32|721.82|723.1|721.6|723.34|721.84|723.05|721.55|0
1590537600000|2020-05-27 00:00:00|723.11|721.61|723.63|722.13|723.81|722.31|723.11|721.61|0
1590537900000|2020-05-27 00:05:00|723.65|722.15|722.36|720.86|723.74|722.24|722.1|720.6|0
1590538200000|2020-05-27 00:10:00|722.3|720.8|722.26|720.76|722.41|720.91|721.81|720.31|0
1590538500000|2020-05-27 00:15:00|722.25|720.75|722.25|720.75|722.41|720.91|721.61|720.11|0
1590538800000|2020-05-27 00:20:00|722.26|720.76|722.66|721.16|722.87|721.37|722.26|720.76|0
1590539100000|2020-05-27 00:25:00|722.65|721.15|723.28|721.78|723.49|721.99|722.46|720.96|0
1590539400000|2020-05-27 00:30:00|723.29|721.79|723.28|721.78|723.7|722.2|722.86|721.36|0
1590539700000|2020-05-27 00:35:00|723.34|721.84|723.5|722|723.5|722|723.05|721.55|0
1590540000000|2020-05-27 00:40:00|723.51|722.01|723.09|721.59|723.73|722.23|723.09|721.59|0
1590540300000|2020-05-27 00:45:00|723.1|721.6|723.76|722.26|723.78|722.28|723.08|721.58|0
1590540600000|2020-05-27 00:50:00|723.77|722.27|724.42|722.92|724.62|723.12|723.76|722.26|0
1590540900000|2020-05-27 00:55:00|724.41|722.91|724.63|723.13|724.65|723.15|724.2|722.7|0
1590541200000|2020-05-27 01:00:00|724.64|723.14|725.74|724.24|725.95|724.45|724.64|723.14|0
1590541500000|2020-05-27 01:05:00|725.75|724.25|726.42|724.92|726.63|725.13|725.5|724|0
1590541800000|2020-05-27 01:10:00|726.41|724.91|725.98|724.48|726.42|724.92|725.76|724.26|0
1590542100000|2020-05-27 01:15:00|725.99|724.49|726.64|725.14|726.88|725.38|725.97|724.47|0
1590542400000|2020-05-27 01:20:00|726.63|725.13|726.62|725.12|726.86|725.36|726.4|724.9|0
1590542700000|2020-05-27 01:25:00|726.63|725.13|726.41|724.91|726.63|725.13|726.4|724.9|0
1590543000000|2020-05-27 01:30:00|726.42|724.92|726|724.5|726.62|725.12|725.77|724.27|0
1590543300000|2020-05-27 01:35:00|725.99|724.49|726.42|724.92|726.43|724.93|725.78|724.28|0
1590543600000|2020-05-27 01:40:00|726.43|724.93|726.44|724.94|726.47|724.97|726.2|724.7|0
1590543900000|2020-05-27 01:45:00|726.43|724.93|726.43|724.93|726.77|725.27|726.43|724.93|0
1590544200000|2020-05-27 01:50:00|726.42|724.92|725.59|724.09|726.42|724.92|725.58|724.08|0
1590544500000|2020-05-27 01:55:00|725.58|724.08|725.58|724.08|725.8|724.3|724.95|723.45|0
1590544800000|2020-05-27 02:00:00|725.59|724.09|724.94|723.44|725.8|724.3|724.93|723.43|0
1590545100000|2020-05-27 02:05:00|725.04|723.54|724.74|723.24|725.36|723.86|724.41|722.91|0
1590545400000|2020-05-27 02:10:00|724.73|723.23|724.74|723.24|724.95|723.45|724.3|722.8|0
1590545700000|2020-05-27 02:15:00|724.78|723.28|724.51|723.01|724.84|723.34|724.31|722.81|0
1590546000000|2020-05-27 02:20:00|724.5|723|724.52|723.02|724.73|723.23|724.07|722.57|0
1590546300000|2020-05-27 02:25:00|724.51|723.01|725.17|723.67|725.38|723.88|724.32|722.82|0
1590546600000|2020-05-27 02:30:00|725.16|723.66|725.41|723.91|725.61|724.11|725.16|723.66|0
1590546900000|2020-05-27 02:35:00|725.4|723.9|725.17|723.67|725.62|724.12|724.96|723.46|0
1590547200000|2020-05-27 02:40:00|725.16|723.66|726.02|724.52|726.24|724.74|724.95|723.45|0
1590547500000|2020-05-27 02:45:00|726.08|724.58|726.23|724.73|726.44|724.94|726.02|724.52|0
1590547800000|2020-05-27 02:50:00|726.22|724.72|726.44|724.94|726.45|724.95|726.21|724.71|0
1590548100000|2020-05-27 02:55:00|726.43|724.93|727.15|725.65|727.37|725.87|726.23|724.73|0
1590548400000|2020-05-27 03:00:00|727.16|725.66|727.4|725.9|727.58|726.08|727.16|725.66|0
1590548700000|2020-05-27 03:05:00|727.39|725.89|726.94|725.44|727.4|725.9|726.94|725.44|0
1590549000000|2020-05-27 03:10:00|726.95|725.45|726.94|725.44|727.16|725.66|726.94|725.44|0
1590549300000|2020-05-27 03:15:00|726.95|725.45|727.15|725.65|727.16|725.66|726.94|725.44|0
1590549600000|2020-05-27 03:20:00|727.16|725.66|727.56|726.06|727.58|726.08|727.16|725.66|0
1590549900000|2020-05-27 03:25:00|727.57|726.07|727.37|725.87|727.81|726.31|727.37|725.87|0
1590550200000|2020-05-27 03:30:00|727.39|725.89|727.85|726.35|728.05|726.55|727.39|725.89|0
1590550500000|2020-05-27 03:35:00|727.84|726.34|727.74|726.24|728.19|726.69|727.74|726.24|0
1590550800000|2020-05-27 03:40:00|727.73|726.23|727.97|726.47|728.18|726.68|727.73|726.23|0
1590551100000|2020-05-27 03:45:00|727.98|726.48|728.38|726.88|728.39|726.89|727.95|726.45|0
1590551400000|2020-05-27 03:50:00|728.37|726.87|728.26|726.76|728.39|726.89|728.15|726.65|0
1590551700000|2020-05-27 03:55:00|728.23|726.73|727.93|726.43|728.23|726.73|727.73|726.23|0
1590552000000|2020-05-27 04:00:00|727.94|726.44|729.15|727.65|729.36|727.86|727.92|726.42|0
1590552300000|2020-05-27 04:05:00|729.14|727.64|728.71|727.21|729.14|727.64|728.7|727.2|0
1590552600000|2020-05-27 04:10:00|728.77|727.27|728.7|727.2|728.92|727.42|728.7|727.2|0
1590552900000|2020-05-27 04:15:00|728.71|727.21|728.93|727.43|728.94|727.44|728.71|727.21|0
1590553200000|2020-05-27 04:20:00|728.94|727.44|729.36|727.86|729.36|727.86|728.73|727.23|0
1590553500000|2020-05-27 04:25:00|729.35|727.85|730.01|728.51|730.01|728.51|729.13|727.63|0
1590553800000|2020-05-27 04:30:00|729.99|728.49|729.44|727.94|729.99|728.49|729.34|727.84|0
1590554100000|2020-05-27 04:35:00|729.41|727.91|729.36|727.86|729.59|728.09|729.27|727.77|0
1590554400000|2020-05-27 04:40:00|729.37|727.87|729.18|727.68|729.37|727.87|729.17|727.67|0
1590554700000|2020-05-27 04:45:00|729.17|727.67|729.6|728.1|729.6|728.1|729.17|727.67|0
1590555000000|2020-05-27 04:50:00|729.59|728.09|729.15|727.65|729.59|728.09|729.15|727.65|0
1590555300000|2020-05-27 04:55:00|729.16|727.66|729.16|727.66|729.37|727.87|729.15|727.65|0
1590555600000|2020-05-27 05:00:00|729.15|727.65|729.16|727.66|729.17|727.67|728.94|727.44|0
1590555900000|2020-05-27 05:05:00|729.1|727.6|729.18|727.68|729.4|727.9|728.97|727.47|0
1590556200000|2020-05-27 05:10:00|729.17|727.67|728.85|727.35|729.19|727.69|728.74|727.24|0
1590556500000|2020-05-27 05:15:00|728.88|727.38|728.97|727.47|728.97|727.47|728.74|727.24|0
1590556800000|2020-05-27 05:20:00|728.98|727.48|728.96|727.46|729.18|727.68|728.87|727.37|0
1590557100000|2020-05-27 05:25:00|728.9|727.4|729.41|727.91|729.41|727.91|728.75|727.25|0
1590557400000|2020-05-27 05:30:00|729.4|727.9|728.97|727.47|729.6|728.1|728.97|727.47|0
1590557700000|2020-05-27 05:35:00|728.98|727.48|729.63|728.13|729.83|728.33|728.78|727.28|0
1590558000000|2020-05-27 05:40:00|729.6|728.1|729.42|727.92|729.64|728.14|729.2|727.7|0
1590558300000|2020-05-27 05:45:00|729.48|727.98|729.6|728.1|729.83|728.33|729.39|727.89|0
1590558600000|2020-05-27 05:50:00|729.59|728.09|729.14|727.64|729.63|728.13|729.14|727.64|0
1590558900000|2020-05-27 05:55:00|729.08|727.58|728.74|727.24|729.14|727.64|728.72|727.22|0
1590559200000|2020-05-27 06:00:00|728.8|727.3|728.76|727.26|729.14|727.64|728.31|726.81|0
1590559500000|2020-05-27 06:05:00|728.75|727.25|728.93|727.43|729.14|727.64|728.32|726.82|0
1590559800000|2020-05-27 06:10:00|728.99|727.49|729.35|727.85|729.36|727.86|728.93|727.43|0
1590560100000|2020-05-27 06:15:00|729.32|727.82|728.97|727.47|729.57|728.07|728.75|727.25|0
1590560400000|2020-05-27 06:20:00|729.17|727.67|728.91|727.41|729.37|727.87|728.61|727.11|0
1590560700000|2020-05-27 06:25:00|728.88|727.38|727.87|726.37|728.88|727.38|727.86|726.36|0
1590561000000|2020-05-27 06:30:00|727.88|726.38|727.87|726.37|727.89|726.39|727.46|725.96|0
1590561300000|2020-05-27 06:35:00|727.88|726.38|727.89|726.39|727.89|726.39|727.46|725.96|0
1590561600000|2020-05-27 06:40:00|727.88|726.38|727.67|726.17|727.89|726.39|727.67|726.17|0
1590561900000|2020-05-27 06:45:00|727.66|726.16|727.9|726.4|727.9|726.4|727.46|725.96|0
1590562200000|2020-05-27 06:50:00|727.84|726.34|727.9|726.4|727.92|726.42|727.68|726.18|0
1590562500000|2020-05-27 06:55:00|727.91|726.41|727.68|726.18|727.92|726.42|727.28|725.78|0
1590562800000|2020-05-27 07:00:00|727.62|726.12|727.82|726.52|728.82|726.83|726.52|725.15|13
1590563100000|2020-05-27 07:05:00|727.72|725.82|728.22|727.62|729.02|728.22|725.32|724.12|169
1590563400000|2020-05-27 07:10:00|728.32|727.52|728.22|726.72|730.12|728.32|728.12|726.42|56
1590563700000|2020-05-27 07:15:00|728.12|726.82|726.72|722.32|728.12|727.62|726.62|722.32|41
1590564000000|2020-05-27 07:20:00|726.12|725.22|724.72|724.12|726.72|725.32|724.62|722.32|29
1590564300000|2020-05-27 07:25:00|724.62|723.22|725.62|724.92|725.62|724.92|724.12|723.12|31
1590564600000|2020-05-27 07:30:00|727.52|725.02|725.42|723.72|727.52|725.72|724.22|723.42|61
1590564900000|2020-05-27 07:35:00|725.32|723.82|725.22|723.92|725.42|724.72|724.32|723.52|20
1590565200000|2020-05-27 07:40:00|725.12|723.82|724.45|723.75|725.65|724.65|724.02|723.32|15
1590565500000|2020-05-27 07:45:00|725.95|723.85|727.05|725.35|727.05|725.45|725.15|723.75|15
1590565800000|2020-05-27 07:50:00|726.95|725.45|727.95|725.85|727.95|726.55|726.35|724.95|14
1590566100000|2020-05-27 07:55:00|728.05|725.95|728.95|727.15|728.95|727.15|726.15|725.45|10
1590566400000|2020-05-27 08:00:00|728.85|727.25|728.25|726.15|729.45|727.35|726.75|725.75|35
1590566700000|2020-05-27 08:05:00|728.15|726.25|727.85|725.85|728.25|727.05|726.25|725.65|12
1590567000000|2020-05-27 08:10:00|727.75|725.75|726.75|726.15|728.45|726.35|726.05|724.95|11
1590567300000|2020-05-27 08:15:00|726.65|726.05|726.15|725.25|728.45|726.35|726.15|725.25|9
1590567600000|2020-05-27 08:20:00|726.05|725.35|726.55|725.95|727.85|725.95|725.85|725.15|39
1590567900000|2020-05-27 08:25:00|726.45|725.85|725.35|724.45|728.45|725.85|725.35|724.35|10
1590568200000|2020-05-27 08:30:00|725.15|724.35|727.25|725.35|727.45|725.55|725.05|724.35|10
1590568500000|2020-05-27 08:35:00|727.35|725.25|729.25|727.15|729.45|727.45|727.25|725.25|33
1590568800000|2020-05-27 08:40:00|729.35|727.25|729.05|727.05|730.05|727.65|729.05|726.95|11
1590569100000|2020-05-27 08:45:00|729.15|727.15|729.55|727.65|729.55|727.75|729.05|727.05|0
1590569400000|2020-05-27 08:50:00|729.45|727.75|729.75|727.75|730.05|729.05|729.35|727.45|14
1590569700000|2020-05-27 08:55:00|729.65|727.85|729.55|727.75|730.25|728.35|729.35|727.35|2
1590570000000|2020-05-27 09:00:00|729.45|727.85|730.25|728.35|730.35|728.35|729.35|727.65|1
1590570300000|2020-05-27 09:05:00|730.15|728.25|730.75|728.85|730.85|728.85|730.05|728.25|11
1590570600000|2020-05-27 09:10:00|730.85|728.75|732.55|729.55|732.65|729.85|729.95|728.65|6
1590570900000|2020-05-27 09:15:00|732.65|729.65|732.55|730.15|733.25|730.25|731.85|729.55|15
1590571200000|2020-05-27 09:20:00|732.25|730.05|733.05|731.55|733.45|732.15|732.15|730.05|17
1590571500000|2020-05-27 09:25:00|732.85|732.35|733.75|732.75|733.95|732.75|732.85|732.35|14
1590571800000|2020-05-27 09:30:00|733.65|732.45|733.55|731.85|734.15|732.45|733.15|731.85|5
1590572100000|2020-05-27 09:35:00|733.45|731.75|733.75|732.45|733.75|732.55|733.15|731.75|6
1590572400000|2020-05-27 09:40:00|734.55|732.35|734.15|733.25|734.65|733.25|733.75|731.75|72
1590572700000|2020-05-27 09:45:00|734.25|733.35|734.15|732.15|734.75|733.75|734.05|732.05|28
1590573000000|2020-05-27 09:50:00|734.05|732.25|734.35|732.35|735.05|733.05|734.05|732.15|0
1590573300000|2020-05-27 09:55:00|734.25|732.25|734.35|732.85|735.15|733.85|734.25|732.25|20
1590573600000|2020-05-27 10:00:00|733.95|732.95|734.35|732.55|734.35|732.95|733.95|732.25|1
1590573900000|2020-05-27 10:05:00|734.25|732.45|734.05|732.05|734.35|732.65|733.65|731.75|0
1590574200000|2020-05-27 10:10:00|734.15|732.15|734.35|732.55|734.35|732.95|733.65|731.95|1
1590574500000|2020-05-27 10:15:00|733.65|732.45|733.55|731.75|734.35|732.65|733.55|731.75|0
1590574800000|2020-05-27 10:20:00|733.65|731.85|732.05|730.85|733.85|731.85|732.05|730.85|5
1590575100000|2020-05-27 10:25:00|731.95|730.95|731.75|730.55|731.95|730.95|731.35|730.15|33
1590575400000|2020-05-27 10:30:00||730.45||730.15||730.55||729.95|10
1590575700000|2020-05-27 10:35:00|731.65|730.05|731.35|729.45|731.75|730.15|731.25|729.45|0
1590576000000|2020-05-27 10:40:00|731.25|729.55|731.75|729.45|731.75|730.55|730.75|729.45|1
1590576300000|2020-05-27 10:45:00|730.85|729.55|732.55|730.15|732.55|730.15|730.85|729.45|5
1590576600000|2020-05-27 10:50:00|733.25|730.05|732.15|730.35|733.45|730.45|731.85|729.75|30
1590576900000|2020-05-27 10:55:00||730.45||731.45||731.45||730.45|1
1590577200000|2020-05-27 11:00:00|731.85|731.05|732.55|731.85|732.55|731.85|731.85|730.85|11
1590577500000|2020-05-27 11:05:00|733.55|731.75|733.65|732.35|733.65|732.35|733.35|731.45|7
1590577800000|2020-05-27 11:10:00|733.15|731.65|733.15|731.65|733.65|732.25|733.05|731.25|3
1590578100000|2020-05-27 11:15:00||731.55||732.35||732.55||731.55|2
1590578400000|2020-05-27 11:20:00|733.55|732.15|732.85|731.85|733.55|732.45|732.85|731.85|8
1590578700000|2020-05-27 11:25:00|732.55|731.75|732.65|731.55|733.25|732.05|731.85|730.95|72
1590579000000|2020-05-27 11:30:00|732.35|731.05|732.65|731.55|732.85|731.85|732.15|730.95|32
1590579300000|2020-05-27 11:35:00|732.75|731.65|733.15|732.25|733.15|732.25|732.65|731.55|51
1590579600000|2020-05-27 11:40:00|733.02|732.12|733.52|732.12|733.62|732.32|732.22|731.22|55
1590579900000|2020-05-27 11:45:00|733.62|731.62|733.02|731.52|733.62|732.52|733.02|731.52|5
1590580200000|2020-05-27 11:50:00|732.92|731.62|732.72|731.92|733.62|732.62|732.72|731.42|3
1590580500000|2020-05-27 11:55:00|732.82|732.02|732.82|731.62|732.82|732.02|732.82|731.22|2
1590580800000|2020-05-27 12:00:00||731.92||731.72||732.12||731.62|2
1590581100000|2020-05-27 12:05:00||731.62||732.02||732.02||731.62|1
1590581400000|2020-05-27 12:10:00|734.02|731.92|734.02|732.42|734.02|732.52|733.92|731.62|1
1590581700000|2020-05-27 12:15:00|733.92|732.52|733.62|731.72|733.92|732.72|732.32|731.62|11
1590582000000|2020-05-27 12:20:00|733.72|731.82|733.82|732.22|734.02|732.42|733.62|731.72|0
1590582300000|2020-05-27 12:25:00|733.72|732.12|732.32|731.62|733.82|732.22|732.32|731.62|0
1590582600000|2020-05-27 12:30:00|732.42|731.72|731.92|730.22|732.62|731.82|731.82|730.22|52
1590582900000|2020-05-27 12:35:00|732.02|730.32|732.22|730.82|732.22|730.92|731.62|729.92|4
1590583200000|2020-05-27 12:40:00||730.92||731.02||731.32||730.92|0
1590583500000|2020-05-27 12:45:00||731.12||730.82||731.22||730.72|0
1590583800000|2020-05-27 12:50:00|732.12|730.72|730.82|728.92|732.22|730.82|729.82|728.82|2
1590584100000|2020-05-27 12:55:00|730.92|728.82|730.52|728.82|731.22|729.22|730.22|728.32|0
1590584400000|2020-05-27 13:00:00|730.42|728.72|730.82|729.12|731.02|729.32|730.02|728.32|2
1590584700000|2020-05-27 13:05:00|730.72|729.02|730.92|729.32|731.32|729.62|730.72|729.02|5
1590585000000|2020-05-27 13:10:00||729.42||730.02||730.22||729.32|7
1590585300000|2020-05-27 13:15:00|731.82|730.12|731.82|730.92|731.82|730.92|731.82|730.02|5
1590585600000|2020-05-27 13:20:00|731.72|729.82|730.82|729.52|731.82|729.82|730.82|729.32|13
1590585900000|2020-05-27 13:25:00||729.62||729.62||730.02||729.42|7
1590586200000|2020-05-27 13:30:00|730.72|729.72|730.82|729.72|730.82|729.82|730.72|729.12|2
1590586500000|2020-05-27 13:35:00|730.72|729.82|730.62|729.82|731.72|730.02|730.62|729.42|6
1590586800000|2020-05-27 13:40:00|730.52|728.92|730.32|729.62|730.62|729.62|730.32|728.72|2
1590587100000|2020-05-27 13:45:00|730.12|728.72|729.12|727.02|730.12|728.72|728.72|726.52|110
1590587400000|2020-05-27 13:50:00|729.22|727.12|726.12|724.72|729.52|727.62|725.52|724.72|18
1590587700000|2020-05-27 13:55:00|725.62|724.82|726.42|724.02|726.52|725.32|724.62|723.42|115
1590588000000|2020-05-27 14:00:00|725.12|724.12|724.82|724.12|725.12|724.82|724.72|723.42|61
1590588300000|2020-05-27 14:05:00|726.22|724.22|726.12|725.12|726.22|725.32|725.92|724.02|43
1590588600000|2020-05-27 14:10:00|726.11|725.21|728.21|726.51|728.31|726.61|726.11|725.21|7
1590588900000|2020-05-27 14:15:00|728.31|726.61|729.31|727.81|730.11|728.41|728.31|726.51|61
1590589200000|2020-05-27 14:20:00|729.32|727.82|727.2|725.7|729.34|727.84|726.73|725.23|0
1590589500000|2020-05-27 14:25:00|727.19|725.69|727.6|726.1|728.03|726.53|726.55|725.05|162
1590589800000|2020-05-27 14:30:00|727.59|726.09|725.63|724.13|727.59|726.09|725.21|723.71|0
1590590100000|2020-05-27 14:35:00|725.62|724.12|725.16|723.66|726.04|724.54|724.76|723.26|0
1590590400000|2020-05-27 14:40:00|724.96|723.46|725.42|723.92|725.42|723.92|723.52|722.02|84
1590590700000|2020-05-27 14:45:00|725.41|723.91|722.71|721.21|725.43|723.93|722.71|721.21|0
1590591000000|2020-05-27 14:50:00|722.72|721.22|724.3|722.8|724.53|723.03|722.51|721.01|10
1590591300000|2020-05-27 14:55:00|724.36|722.86|725.15|723.65|725.53|724.03|724.03|722.53|0
1590591600000|2020-05-27 15:00:00|725.21|723.71|726.16|724.66|726.57|725.07|724.25|722.75|0
1590591900000|2020-05-27 15:05:00|726.15|724.65|726.01|724.51|726.81|725.31|725.7|724.2|0
1590592200000|2020-05-27 15:10:00|726|724.5|725.81|724.31|726.45|724.95|725.21|723.71|0
1590592500000|2020-05-27 15:15:00|725.8|724.3|727.11|725.61|727.11|725.61|724.9|723.4|0
1590592800000|2020-05-27 15:20:00|727.1|725.6|726.62|725.12|727.28|725.78|726.46|724.96|0
1590593100000|2020-05-27 15:25:00|726.64|725.14|727.32|725.82|727.52|726.02|726.42|724.92|0
1590593400000|2020-05-27 15:30:00|727.38|725.88|727.57|726.07|727.76|726.26|726.76|725.26|0
1590593700000|2020-05-27 15:35:00|727.63|726.13|725.75|724.25|727.99|726.49|724.24|722.74|0
1590594000000|2020-05-27 15:40:00|725.76|724.26|726.01|724.51|726.42|724.92|725.58|724.08|0
1590594300000|2020-05-27 15:45:00|726.02|724.52|727.84|726.34|727.85|726.35|725.81|724.31|0
1590594600000|2020-05-27 15:50:00|727.85|726.35|727.45|725.95|727.85|726.35|726.99|725.49|0
1590594900000|2020-05-27 15:55:00|727.44|725.94|727.69|726.19|727.9|726.4|727.2|725.7|0
1590595200000|2020-05-27 16:00:00|727.75|726.25|728.53|727.03|728.54|727.04|727.43|725.93|0
1590595500000|2020-05-27 16:05:00|728.54|727.04|728.79|727.29|728.83|727.33|728.31|726.81|0
1590595800000|2020-05-27 16:10:00|728.8|727.3|728.37|726.87|729.23|727.73|728.34|726.84|0
1590596100000|2020-05-27 16:15:00|728.38|726.88|728.7|727.2|729.21|727.71|728.25|726.75|0
1590596400000|2020-05-27 16:20:00|728.73|727.23|728.17|726.67|728.81|727.31|727.74|726.24|0
1590596700000|2020-05-27 16:25:00|728.2|726.7|728.32|726.82|729.03|727.53|728.1|726.6|0
1590597000000|2020-05-27 16:30:00|728.33|726.83|728.59|727.09|728.59|727.09|727.89|726.39|0
1590597300000|2020-05-27 16:35:00|728.58|727.08|728.79|727.29|728.81|727.31|728.36|726.86|0
1590597600000|2020-05-27 16:40:00|728.78|727.28|728.6|727.1|728.8|727.3|728.16|726.66|0
1590597900000|2020-05-27 16:45:00|728.61|727.11|728.87|727.37|729.28|727.78|728.6|727.1|0
1590598200000|2020-05-27 16:50:00|728.86|727.36|729.09|727.59|729.3|727.8|728.84|727.34|0
1590598500000|2020-05-27 16:55:00|729.08|727.58|728.63|727.13|729.09|727.59|728.62|727.12|0
1590598800000|2020-05-27 17:00:00|728.64|727.14|728.67|727.17|729.29|727.79|726.7|725.2|0
1590599100000|2020-05-27 17:05:00|728.66|727.16|728.25|726.75|728.91|727.41|728.05|726.55|0
1590599400000|2020-05-27 17:10:00|728.26|726.76|728.46|726.96|728.67|727.17|728.01|726.51|0
1590599700000|2020-05-27 17:15:00|728.45|726.95|728.47|726.97|728.67|727.17|727.8|726.3|0
1590600000000|2020-05-27 17:20:00|728.48|726.98|728.25|726.75|728.69|727.19|728.25|726.75|0
1590600300000|2020-05-27 17:25:00|728.26|726.76|728.27|726.77|728.49|726.99|727.82|726.32|0
1590600600000|2020-05-27 17:30:00|728.26|726.76|727.35|725.85|728.26|726.76|727.33|725.83|0
1590600900000|2020-05-27 17:35:00|727.36|725.86|728.69|727.19|728.69|727.19|727.33|725.83|0
1590601200000|2020-05-27 17:40:00|728.7|727.2|728.45|726.95|728.7|727.2|728.22|726.72|0
1590601500000|2020-05-27 17:45:00|728.39|726.89|728.44|726.94|728.46|726.96|728.02|726.52|0
1590601800000|2020-05-27 17:50:00|728.45|726.95|728.67|727.17|728.87|727.37|728.01|726.51|0
1590602100000|2020-05-27 17:55:00|728.66|727.16|728.68|727.18|728.7|727.2|728.44|726.94|0
1590602400000|2020-05-27 18:00:00|728.69|727.19|729.65|728.15|730.02|728.52|728.69|727.19|0
1590602700000|2020-05-27 18:05:00|729.66|728.16|729.46|727.96|729.67|728.17|729.2|727.7|0
1590603000000|2020-05-27 18:10:00|729.47|727.97|730.11|728.61|730.31|728.81|729.46|727.96|0
1590603300000|2020-05-27 18:15:00|730.1|728.6|730.34|728.84|730.55|729.05|730.09|728.59|0
1590603600000|2020-05-27 18:20:00|730.33|728.83|729.27|727.77|730.33|728.83|729.25|727.75|0
1590603900000|2020-05-27 18:25:00|729.33|727.83|729.69|728.19|729.71|728.21|729.33|727.83|0
1590604200000|2020-05-27 18:30:00|729.7|728.2|729.92|728.42|730.13|728.63|729.25|727.75|0
1590604500000|2020-05-27 18:35:00|729.91|728.41|729.68|728.18|730.11|728.61|729.67|728.17|0
1590604800000|2020-05-27 18:40:00|729.69|728.19|729.65|728.15|729.9|728.4|729.45|727.95|0
1590605100000|2020-05-27 18:45:00|729.66|728.16|729.49|727.99|729.66|728.16|729.2|727.7|0
1590605400000|2020-05-27 18:50:00|729.48|727.98|730.18|728.68|730.19|728.69|729.47|727.97|0
1590605700000|2020-05-27 18:55:00|730.19|728.69|730.41|728.91|730.42|728.92|730.16|728.66|0
1590606000000|2020-05-27 19:00:00|730.42|728.92|730.16|728.66|730.63|729.13|729.94|728.44|0
1590606300000|2020-05-27 19:05:00|730.17|728.67|730.15|728.65|730.37|728.87|729.7|728.2|0
1590606600000|2020-05-27 19:10:00|730.14|728.64|730.62|729.12|730.83|729.33|730.14|728.64|0
1590606900000|2020-05-27 19:15:00|730.61|729.11|730.82|729.32|730.82|729.32|730.16|728.66|0
1590607200000|2020-05-27 19:20:00|730.81|729.31|730.43|728.93|730.84|729.34|730.38|728.88|0
1590607500000|2020-05-27 19:25:00|730.42|728.92|731.03|729.53|731.24|729.74|730.39|728.89|0
1590607800000|2020-05-27 19:30:00|731.02|729.52|730.37|728.87|731.02|729.52|730.15|728.65|0
1590608100000|2020-05-27 19:35:00|730.38|728.88|730.68|729.18|730.7|729.2|730.14|728.64|0
1590608400000|2020-05-27 19:40:00|730.67|729.17|731.59|730.09|731.8|730.3|730.66|729.16|0
1590608700000|2020-05-27 19:45:00|731.58|730.08|731.46|729.96|731.8|730.3|731.23|729.73|0
1590609000000|2020-05-27 19:50:00|731.45|729.95|731.54|730.04|731.98|730.48|731.45|729.95|0
1590609300000|2020-05-27 19:55:00|731.53|730.03|731.29|729.79|731.65|730.15|730.92|729.42|0
1590609600000|2020-05-27 20:00:00|731.45|729.95|731.57|730.07|731.66|730.16|730.72|729.22|0
1590609900000|2020-05-27 20:05:00|731.59|730.09|731.57|730.07|731.9|730.4|731.57|730.07|0
1590610200000|2020-05-27 20:10:00|731.58|730.08|732.31|730.81|732.42|730.92|731.46|729.96|0
1590610500000|2020-05-27 20:15:00|732.23|730.73|732.32|730.82|732.34|730.84|732.23|730.73|0
1590610800000|2020-05-27 20:20:00|732.31|730.81|732.29|730.79|732.32|730.82|732.29|730.79|0
1590611100000|2020-05-27 20:25:00|732.31|730.81|732.23|730.73|732.31|730.81|732.22|730.72|0
1590611400000|2020-05-27 20:30:00|732.22|730.72|732.77|731.27|732.92|731.42|732.18|730.68|0
1590611700000|2020-05-27 20:35:00|732.78|731.28|732.58|731.08|733.01|731.51|732.42|730.92|0
1590612000000|2020-05-27 20:40:00|732.57|731.07|732.42|730.92|732.68|731.18|732.38|730.88|0
1590612300000|2020-05-27 20:45:00|732.41|730.91|732.47|730.97|732.47|730.97|732.33|730.83|0
1590612600000|2020-05-27 20:50:00|732.46|730.96|732.58|731.08|732.58|731.08|732.38|730.88|0
1590612900000|2020-05-27 20:55:00|732.57|731.07|732.48|730.98|732.62|731.12|732.42|730.92|0
1590613200000|2020-05-27 21:00:00|732.46|730.96|732.44|730.94|732.46|730.96|732.42|730.92|0
1590613500000|2020-05-27 21:05:00|732.46|730.96|732.46|730.96|732.57|731.07|732.42|730.92|0
1590613800000|2020-05-27 21:10:00|732.48|730.98|732.49|730.99|732.58|731.08|732.46|730.96|0
1590614100000|2020-05-27 21:15:00|732.51|731.01|732.32|730.82|732.53|731.03|732.32|730.82|0
1590614400000|2020-05-27 21:20:00|732.3|730.8|732.19|730.69|732.32|730.82|732.15|730.65|0
1590614700000|2020-05-27 21:25:00|732.14|730.64|732.3|730.8|732.3|730.8|732.1|730.6|0
1590615000000|2020-05-27 21:30:00|732.28|730.78|732.26|730.76|732.32|730.82|732.19|730.69|0
1590615300000|2020-05-27 21:35:00|732.24|730.74|732.24|730.74|732.3|730.8|732.24|730.74|0
1590615600000|2020-05-27 21:40:00|732.26|730.76|732.24|730.74|732.26|730.76|732.23|730.73|0
1590615900000|2020-05-27 21:45:00|732.21|730.71|732.26|730.76|732.3|730.8|732.17|730.67|0
1590616200000|2020-05-27 21:50:00|732.28|730.78|732.19|730.69|732.3|730.8|732.14|730.64|0
1590616500000|2020-05-27 21:55:00|732.21|730.71|732.15|730.65|732.33|730.83|732.07|730.57|0
1590616800000|2020-05-27 22:00:00|732.08|730.58|731.96|730.46|732.38|730.88|731.7|730.2|0
1590617100000|2020-05-27 22:05:00|731.97|730.47|731.81|730.31|732.01|730.51|731.66|730.16|0
1590617400000|2020-05-27 22:10:00|731.8|730.3|731.76|730.26|731.81|730.31|731.5|730|0
1590617700000|2020-05-27 22:15:00|731.77|730.27|731.7|730.2|732.25|730.75|731.61|730.11|0
1590618000000|2020-05-27 22:20:00|731.69|730.19|731.76|730.26|731.9|730.4|731.61|730.11|0
1590618300000|2020-05-27 22:25:00|731.72|730.22|731.46|729.96|731.72|730.22|731.42|729.92|0
1590618600000|2020-05-27 22:30:00|731.47|729.97|731.33|729.83|731.5|730|731.13|729.63|0
1590618900000|2020-05-27 22:35:00|731.32|729.82|731.43|729.93|731.48|729.98|731.19|729.69|0
1590619200000|2020-05-27 22:40:00|731.41|729.91|731.59|730.09|731.83|730.33|731.39|729.89|0
1590619500000|2020-05-27 22:45:00|731.58|730.08|731.87|730.37|731.94|730.44|731.43|729.93|0
1590619800000|2020-05-27 22:50:00|731.88|730.38|732.62|731.12|732.81|731.31|731.83|730.33|0
1590620100000|2020-05-27 22:55:00|732.64|731.14|732.42|730.92|732.68|731.18|732.33|730.83|0
1590620400000|2020-05-27 23:00:00|732.43|730.93|732.46|730.96|732.68|731.18|732.42|730.92|0
1590620700000|2020-05-27 23:05:00|732.45|730.95|732.81|731.31|732.88|731.38|732.42|730.92|0
1590621000000|2020-05-27 23:10:00|732.82|731.32|732.72|731.22|732.88|731.38|732.68|731.18|0
1590621300000|2020-05-27 23:15:00|732.73|731.23|732.18|730.68|732.84|731.34|732.18|730.68|0
1590621600000|2020-05-27 23:20:00|732.19|730.69|732.33|730.83|732.37|730.87|732.02|730.52|0
1590621900000|2020-05-27 23:25:00|732.32|730.82|732.27|730.77|732.53|731.03|732.24|730.74|0
1590622200000|2020-05-27 23:30:00|732.29|730.79|732.22|730.72|732.42|730.92|732.13|730.63|0
1590622500000|2020-05-27 23:35:00|732.2|730.7|732.02|730.52|732.27|730.77|732.02|730.52|0
1590622800000|2020-05-27 23:40:00|732.03|730.53|731.83|730.33|732.07|730.57|731.68|730.18|0
1590623100000|2020-05-27 23:45:00|731.82|730.32|732.22|730.72|732.22|730.72|731.78|730.28|0
1590623400000|2020-05-27 23:50:00|732.21|730.71|732.68|731.18|732.72|731.22|732.13|730.63|0
1590623700000|2020-05-27 23:55:00|732.67|731.17|733.42|731.92|733.49|731.99|732.57|731.07|0
1590624000000|2020-05-28 00:00:00|733.41|731.91|733.01|731.51|733.41|731.91|732.81|731.31|0
1590624300000|2020-05-28 00:05:00|733.02|731.52|734.1|732.6|734.6|733.1|733.01|731.51|0
1590624600000|2020-05-28 00:10:00|734.11|732.61|733.75|732.25|734.25|732.75|733.73|732.23|0
1590624900000|2020-05-28 00:15:00|733.74|732.24|732.81|731.31|733.77|732.27|732.59|731.09|0
1590625200000|2020-05-28 00:20:00|732.8|731.3|733.06|731.56|733.06|731.56|732.8|731.3|0
1590625500000|2020-05-28 00:25:00|733.05|731.55|733.45|731.95|733.66|732.16|732.81|731.31|0
1590625800000|2020-05-28 00:30:00|733.46|731.96|733.33|731.83|733.87|732.37|733.33|731.83|0
1590626100000|2020-05-28 00:35:00|733.36|731.86|733.84|732.34|734.04|732.54|733.24|731.74|0
1590626400000|2020-05-28 00:40:00|733.83|732.33|734.48|732.98|734.88|733.38|733.83|732.33|0
1590626700000|2020-05-28 00:45:00|734.47|732.97|735.71|734.21|735.71|734.21|734.26|732.76|0
1590627000000|2020-05-28 00:50:00|735.7|734.2|735.69|734.19|735.91|734.41|735.5|734|0
1590627300000|2020-05-28 00:55:00|735.66|734.16|735.25|733.75|735.7|734.2|735.06|733.56|0
1590627600000|2020-05-28 01:00:00|735.19|733.69|735.42|733.92|735.67|734.17|735.05|733.55|0
1590627900000|2020-05-28 01:05:00|735.43|733.93|735.87|734.37|735.87|734.37|735.22|733.72|0
1590628200000|2020-05-28 01:10:00|735.84|734.34|735.18|733.68|735.87|734.37|734.98|733.48|0
1590628500000|2020-05-28 01:15:00|735.15|733.65|734.97|733.47|735.18|733.68|734.54|733.04|0
1590628800000|2020-05-28 01:20:00|734.96|733.46|734.73|733.23|735.17|733.67|734.54|733.04|0
1590629100000|2020-05-28 01:25:00|734.74|733.24|735.16|733.66|735.17|733.67|734.53|733.03|0
1590629400000|2020-05-28 01:30:00|735.17|733.67|736.04|734.54|736.06|734.56|734.96|733.46|0
1590629700000|2020-05-28 01:35:00|736.05|734.55|735.62|734.12|736.06|734.56|735.62|734.12|0
1590630000000|2020-05-28 01:40:00|735.63|734.13|736.08|734.58|736.08|734.58|735.63|734.13|0
1590630300000|2020-05-28 01:45:00|736.07|734.57|735.86|734.36|736.08|734.58|735.83|734.33|0
1590630600000|2020-05-28 01:50:00|735.85|734.35|736.55|735.05|736.77|735.27|735.85|734.35|0
1590630900000|2020-05-28 01:55:00|736.54|735.04|736.12|734.62|736.57|735.07|736.11|734.61|0
1590631200000|2020-05-28 02:00:00|736.18|734.68|736.31|734.81|736.32|734.82|735.9|734.4|0
1590631500000|2020-05-28 02:05:00|736.3|734.8|736.33|734.83|736.7|735.2|736.28|734.78|0
1590631800000|2020-05-28 02:10:00|736.39|734.89|736.69|735.19|736.73|735.23|736.39|734.89|0
1590632100000|2020-05-28 02:15:00|736.68|735.18|737.1|735.6|737.12|735.62|736.46|734.96|0
1590632400000|2020-05-28 02:20:00|737.09|735.59|736.48|734.98|737.2|735.7|736.46|734.96|0
1590632700000|2020-05-28 02:25:00|736.47|734.97|736.07|734.57|736.48|734.98|736.03|734.53|0
1590633000000|2020-05-28 02:30:00|736.06|734.56|735.45|733.95|736.25|734.75|735.44|733.94|0
1590633300000|2020-05-28 02:35:00|735.46|733.96|735.45|733.95|735.67|734.17|735.35|733.85|0
1590633600000|2020-05-28 02:40:00|735.46|733.96|736.06|734.56|736.06|734.56|735.46|733.96|0
1590633900000|2020-05-28 02:45:00|736.05|734.55|736.01|734.51|736.24|734.74|735.7|734.2|0
1590634200000|2020-05-28 02:50:00|736|734.5|735.78|734.28|736.02|734.52|735.77|734.27|0
1590634500000|2020-05-28 02:55:00|735.77|734.27|735.75|734.25|736.09|734.59|735.56|734.06|0
1590634800000|2020-05-28 03:00:00|735.76|734.26|735.55|734.05|735.76|734.26|735.33|733.83|0
1590635100000|2020-05-28 03:05:00|735.54|734.04|735.79|734.29|735.79|734.29|735.15|733.65|0
1590635400000|2020-05-28 03:10:00|735.78|734.28|735.59|734.09|736|734.5|735.58|734.08|0
1590635700000|2020-05-28 03:15:00|735.6|734.1|735.79|734.29|735.99|734.49|735.6|734.1|0
1590636000000|2020-05-28 03:20:00|735.82|734.32|735.37|733.87|736.19|734.69|735.16|733.66|0
1590636300000|2020-05-28 03:25:00|735.36|733.86|734.99|733.49|735.39|733.89|734.61|733.11|0
1590636600000|2020-05-28 03:30:00|734.96|733.46|734.07|732.57|735.2|733.7|733.97|732.47|0
1590636900000|2020-05-28 03:35:00|734.1|732.6|732.99|731.49|734.17|732.67|732.78|731.28|0
1590637200000|2020-05-28 03:40:00|732.96|731.46|733.39|731.89|733.4|731.9|732.79|731.29|0
1590637500000|2020-05-28 03:45:00|733.4|731.9|732.58|731.08|733.81|732.31|732.58|731.08|0
1590637800000|2020-05-28 03:50:00|732.59|731.09|732.22|730.72|732.8|731.3|732.08|730.58|0
1590638100000|2020-05-28 03:55:00|732.23|730.73|731.42|729.92|732.41|730.91|730.84|729.34|0
1590638400000|2020-05-28 04:00:00|731.48|729.98|731.2|729.7|731.83|730.33|731.02|729.52|0
1590638700000|2020-05-28 04:05:00|731.21|729.71|732.42|730.92|732.42|730.92|731.21|729.71|0
1590639000000|2020-05-28 04:10:00|732.43|730.93|732.95|731.45|733.2|731.7|732.42|730.92|0
1590639300000|2020-05-28 04:15:00|732.96|731.46|731.52|730.02|732.97|731.47|731.52|730.02|0
1590639600000|2020-05-28 04:20:00|731.51|730.01|731.11|729.61|731.72|730.22|730.9|729.4|0
1590639900000|2020-05-28 04:25:00|731.12|729.62|731.13|729.63|731.14|729.64|730.91|729.41|0
1590640200000|2020-05-28 04:30:00|731.14|729.64|732.3|730.8|732.32|730.82|730.92|729.42|0
1590640500000|2020-05-28 04:35:00|732.31|730.81|733.54|732.04|733.54|732.04|732.11|730.61|0
1590640800000|2020-05-28 04:40:00|733.53|732.03|733.75|732.25|733.75|732.25|732.94|731.44|0
1590641100000|2020-05-28 04:45:00|733.74|732.24|733.66|732.16|733.74|732.24|733.14|731.64|0
1590641400000|2020-05-28 04:50:00|733.69|732.19|733.32|731.82|734.17|732.67|733.3|731.8|0
1590641700000|2020-05-28 04:55:00|733.31|731.81|733.34|731.84|733.53|732.03|733.11|731.61|0
1590642000000|2020-05-28 05:00:00|733.33|731.83|733.42|731.92|733.42|731.92|732.13|730.63|0
1590642300000|2020-05-28 05:05:00|733.4|731.9|734.17|732.67|734.59|733.09|733.2|731.7|0
1590642600000|2020-05-28 05:10:00|734.18|732.68|735.01|733.51|735.2|733.7|733.76|732.26|0
1590642900000|2020-05-28 05:15:00|735|733.5|734.92|733.42|735.04|733.54|734.6|733.1|0
1590643200000|2020-05-28 05:20:00|734.89|733.39|735.11|733.61|735.22|733.72|734.51|733.01|0
1590643500000|2020-05-28 05:25:00|735.12|733.62|735.42|733.92|735.42|733.92|734.79|733.29|0
1590643800000|2020-05-28 05:30:00|735.43|733.93|734.21|732.71|735.63|734.13|734|732.5|0
1590644100000|2020-05-28 05:35:00|734.2|732.7|734.31|732.81|734.41|732.91|733.82|732.32|0
1590644400000|2020-05-28 05:40:00|734.3|732.8|734.21|732.71|735.22|733.72|734.21|732.71|0
1590644700000|2020-05-28 05:45:00|734.22|732.72|734.63|733.13|734.84|733.34|734.02|732.52|0
1590645000000|2020-05-28 05:50:00|734.62|733.12|734.26|732.76|734.73|733.23|733.81|732.31|0
1590645300000|2020-05-28 05:55:00|734.27|732.77|735.08|733.58|735.08|733.58|734.08|732.58|0
1590645600000|2020-05-28 06:00:00|735.1|733.6|734.96|733.46|735.54|734.04|733.68|732.18|0
1590645900000|2020-05-28 06:05:00|734.95|733.45|735.53|734.03|735.75|734.25|734.73|733.23|0
1590646200000|2020-05-28 06:10:00|735.56|734.06|735.53|734.03|736.12|734.62|735.33|733.83|0
1590646500000|2020-05-28 06:15:00|735.52|734.02|734.96|733.46|735.73|734.23|734.71|733.21|0
1590646800000|2020-05-28 06:20:00|734.95|733.45|734.73|733.23|735.17|733.67|734.73|733.23|0
1590647100000|2020-05-28 06:25:00|734.79|733.29|734.37|732.87|734.95|733.45|733.98|732.48|0
1590647400000|2020-05-28 06:30:00|734.38|732.88|734.19|732.69|734.42|732.92|733.8|732.3|0
1590647700000|2020-05-28 06:35:00|734.18|732.68|733.94|732.44|734.2|732.7|733.7|732.2|0
1590648000000|2020-05-28 06:40:00|733.93|732.43|733.52|732.02|733.94|732.44|733.5|732|0
1590648300000|2020-05-28 06:45:00|733.51|732.01|732.91|731.41|733.76|732.26|732.69|731.19|0
1590648600000|2020-05-28 06:50:00|732.97|731.47|732.52|731.02|733.1|731.6|732.48|730.98|0
1590648900000|2020-05-28 06:55:00|732.51|731.01|731.53|730.03|733.03|731.53|731.34|729.84|0
1590649200000|2020-05-28 07:00:00|731.56|730.06|731.31|729.21|731.8|730.3|729.71|726.11|129
1590649500000|2020-05-28 07:05:00|731.21|730.21|729.71|728.01|731.21|730.21|729.11|727.11|85
1590649800000|2020-05-28 07:10:00|729.61|728.11|729.11|728.01|729.71|728.41|728.61|726.61|36
1590650100000|2020-05-28 07:15:00|728.81|728.11|727.71|726.81|729.11|728.11|727.71|726.41|62
1590650400000|2020-05-28 07:20:00|727.61|726.71|729.21|727.41|729.51|727.41|727.31|726.21|83
1590650700000|2020-05-28 07:25:00||727.31||727.71||728.21||726.91|3
1590651000000|2020-05-28 07:30:00||727.81||727.61||728.31||727.01|0
1590651300000|2020-05-28 07:35:00||727.51||728.11||728.41||727.21|1
1590651600000|2020-05-28 07:40:00|729.23|728.13|729.23|727.83|729.23|728.63|729.23|727.83|0
1590651900000|2020-05-28 07:45:00|729.63|727.73|729.73|728.73|729.73|728.73|729.63|727.63|1
1590652500000|2020-05-28 07:55:00|729.53|728.83|729.73|728.73|729.73|728.93|729.53|728.73|13
1590652800000|2020-05-28 08:00:00|729.63|728.53|729.03|728.43|729.63|728.53|729.03|728.33|8
1590653100000|2020-05-28 08:05:00|729.13|728.33|728.83|728.13|729.73|728.53|728.23|727.63|17
1590653400000|2020-05-28 08:10:00|728.93|728.23|729.73|728.73|729.73|729.13|728.93|728.13|25
1590653700000|2020-05-28 08:15:00|729.63|728.83|730.03|729.43|730.73|730.13|729.43|728.73|17
1590654000000|2020-05-28 08:20:00|730.13|728.73|729.93|728.23|730.13|728.83|728.93|728.23|34
1590654300000|2020-05-28 08:25:00|729.83|728.13|728.73|728.13|729.93|728.43|728.53|727.83|11
1590654600000|2020-05-28 08:30:00|728.83|728.03|729.03|727.73|729.53|728.03|727.73|726.73|36
1590654900000|2020-05-28 08:35:00|728.93|727.83|729.03|727.73|729.03|727.93|728.93|727.73|0
1590655200000|2020-05-28 08:40:00|728.93|727.83|728.33|727.73|728.93|728.03|728.33|727.73|0
1590655500000|2020-05-28 08:45:00|728.43|727.83|728.33|727.73|729.93|728.13|728.33|727.73|13
1590655800000|2020-05-28 08:50:00|728.43|727.33|726.33|725.73|728.43|727.43|726.03|725.43|124
1590656100000|2020-05-28 08:55:00|726.43|725.63|728.33|726.63|728.73|726.63|726.23|725.53|77
1590656400000|2020-05-28 09:00:00|728.23|726.53|727.73|727.03|728.33|727.03|727.03|725.93|17
1590656700000|2020-05-28 09:05:00|727.63|726.43|728.43|726.43|728.43|726.53|726.93|726.33|28
1590657000000|2020-05-28 09:10:00|728.33|726.53|727.53|726.53|728.43|727.03|727.23|726.33|8
1590657300000|2020-05-28 09:15:00|727.43|726.63|728.73|728.03|728.83|728.03|727.13|726.43|9
1590657600000|2020-05-28 09:20:00|730.33|728.13|730.13|728.23|730.43|728.53|728.73|728.03|35
1590657900000|2020-05-28 09:25:00|729.93|728.33|728.13|727.43|729.93|728.33|728.03|727.33|9
1590658200000|2020-05-28 09:30:00|729.33|727.53|729.73|727.73|729.93|728.13|728.33|727.43|36
1590658500000|2020-05-28 09:35:00|729.83|727.83|728.53|727.43|729.83|727.93|728.53|727.33|9
1590658800000|2020-05-28 09:40:00|728.33|727.33|729.73|727.83|729.83|727.93|728.33|726.93|21
1590659100000|2020-05-28 09:45:00|729.63|727.73|728.43|727.63|729.73|728.03|728.43|727.43|8
1590659400000|2020-05-28 09:50:00|729.63|727.73|728.53|727.23|729.63|728.23|727.63|727.03|12
1590659700000|2020-05-28 09:55:00|728.13|727.13|729.33|727.43|729.53|727.53|727.83|727.03|8
1590660000000|2020-05-28 10:00:00|729.13|727.33|728.83|727.03|729.63|727.83|727.73|727.03|12
1590660300000|2020-05-28 10:05:00|728.73|727.13|728.93|727.13|729.03|727.23|727.63|727.03|9
1590660600000|2020-05-28 10:10:00|728.83|727.23|727.63|727.03|728.93|727.63|727.63|727.03|12
1590660900000|2020-05-28 10:15:00|728.93|726.93|728.33|727.03|728.93|727.03|728.03|726.93|18
1590661200000|2020-05-28 10:20:00|728.43|726.43|727.03|726.03|728.43|727.03|727.03|725.93|24
1590661500000|2020-05-28 10:25:00|726.93|726.13|727.03|726.33|728.83|726.53|726.93|726.03|23
1590661800000|2020-05-28 10:30:00|728.33|726.23|727.43|726.83|728.83|728.23|727.33|726.13|11
1590662100000|2020-05-28 10:35:00|727.33|726.73|728.23|726.73|728.23|726.83|727.23|725.93|13
1590662400000|2020-05-28 10:40:00|728.03|726.23|728.43|726.83|728.63|727.73|727.13|726.13|23
1590662700000|2020-05-28 10:45:00|728.33|726.73|729.53|727.73|729.93|727.93|727.73|726.73|510
1590663000000|2020-05-28 10:50:00|729.33|727.83|728.33|727.73|729.53|727.93|728.33|727.73|7
1590663300000|2020-05-28 10:55:00|729.43|727.53|728.33|727.33|729.43|727.53|728.33|727.03|7
1590663600000|2020-05-28 11:00:00|729.03|727.43|727.63|726.83|729.13|727.53|727.63|726.73|9
1590663900000|2020-05-28 11:05:00|727.53|726.93|728.63|726.73|729.63|728.03|727.43|726.73|9
1590664200000|2020-05-28 11:10:00|728.53|726.83|727.73|726.23|728.53|726.83|727.73|726.23|509
1590664500000|2020-05-28 11:15:00||726.33||726.33||726.63||726.23|9
1590664800000|2020-05-28 11:20:00||726.43||726.23||726.63||726.23|12
1590665100000|2020-05-28 11:25:00|728.03|726.33|728.93|727.73|729.23|727.73|728.03|726.33|34
1590665400000|2020-05-28 11:30:00|728.73|728.03|728.93|727.73|729.33|728.33|728.33|727.73|6
1590665700000|2020-05-28 11:35:00|||||||||9
1590666000000|2020-05-28 11:40:00|728.81|727.61|728.51|727.61|728.81|727.61|728.51|727.61|7
1590666300000|2020-05-28 11:45:00|728.41||728.41||728.41||728.41||9
1590666600000|2020-05-28 11:50:00|729.11|728.11|729.31|728.41|729.31|728.41|729.01|728.11|10
1590666900000|2020-05-28 11:55:00|729.21|728.01|729.01|727.41|729.31|728.11|729.01|727.31|7
1590667200000|2020-05-28 12:00:00|729.51|727.51|729.71|728.01|729.81|729.01|728.51|727.31|15
1590667500000|2020-05-28 12:05:00|729.61|728.11|729.91|728.11|730.01|728.21|728.61|727.81|8
1590667800000|2020-05-28 12:10:00|729.81|728.21|730.31|729.21|730.31|729.21|728.71|728.01|21
1590668100000|2020-05-28 12:15:00|730.41|728.41|729.81|728.31|730.61|728.41|729.81|728.11|3
1590668400000|2020-05-28 12:20:00|730.51|728.41|730.81|728.91|730.81|729.21|729.41|728.01|11
1590668700000|2020-05-28 12:25:00|730.91|729.01|730.51|729.21|731.01|729.21|729.51|728.91|7
1590669000000|2020-05-28 12:30:00|730.41|728.91|728.71|728.11|730.41|728.91|728.71|727.91|30
1590669300000|2020-05-28 12:35:00|730.11|728.21|730.11|728.31|730.51|728.51|728.21|727.51|8
1590669600000|2020-05-28 12:40:00|730.01|728.21|729.01|728.41|730.01|728.41|728.31|727.51|12
1590669900000|2020-05-28 12:45:00|729.91|728.51|729.51|728.41|729.91|728.61|729.01|728.41|8
1590670200000|2020-05-28 12:50:00|729.41|728.51|729.01|728.41|730.51|728.61|729.01|728.41|8
1590670500000|2020-05-28 12:55:00|730.31|728.51|730.51|729.21|730.61|729.21|729.11|728.41|9
1590670800000|2020-05-28 13:00:00|730.41|728.71|730.21|729.41|730.61|729.41|729.71|728.71|13
1590671100000|2020-05-28 13:05:00|730.11|729.51|730.61|729.11|730.61|730.01|729.91|729.11|21
1590671400000|2020-05-28 13:10:00|730.51|729.21|729.61|729.01|730.61|729.31|729.61|728.91|8
1590671700000|2020-05-28 13:15:00|729.91|728.91|729.51|728.71|729.91|729.01|729.31|728.61|16
1590672000000|2020-05-28 13:20:00|729.41|728.41|729.21|728.11|730.01|728.61|729.01|728.01|13
1590672300000|2020-05-28 13:25:00|729.41|728.81|729.21|728.51|730.01|728.81|728.91|728.01|14
1590672600000|2020-05-28 13:30:00|729.11|728.41|728.21|727.21|729.11|728.41|727.81|727.11|18
1590672900000|2020-05-28 13:35:00|728.31|727.31|727.81|726.61|729.41|728.01|727.81|726.31|27
1590673200000|2020-05-28 13:40:00|727.91|726.71|727.71|727.11|729.41|727.61|727.51|726.41|142
1590673500000|2020-05-28 13:45:00|728.21|727.21|727.61|726.91|729.41|728.11|727.21|726.31|195
1590673800000|2020-05-28 13:50:00|727.51|727.11|729.51|728.81|730.01|729.21|727.51|727.11|393
1590674100000|2020-05-28 13:55:00|729.41|727.41|728.51|727.61|729.51|728.61|728.01|727.21|13
1590674400000|2020-05-28 14:00:00|728.41|727.51|728.41|727.11|730.01|728.21|728.41|726.91|21
1590674700000|2020-05-28 14:05:00|728.31|727.01|729.01|727.91|730.31|728.21|728.31|726.91|17
1590675000000|2020-05-28 14:10:00|729.25|728.15|729.45|728.85|730.55|728.85|728.75|728.05|24
1590675300000|2020-05-28 14:15:00|729.35|728.75|730.4|728.9|730.4|728.9|729.05|727.35|9
1590675600000|2020-05-28 14:20:00|730.39|728.89|731.4|729.9|732.03|730.53|730.37|728.87|1
1590675900000|2020-05-28 14:25:00|731.41|729.91|732.73|731.23|733.13|731.63|731.37|729.87|2221
1590676200000|2020-05-28 14:30:00|732.74|731.24|731.81|730.31|733.04|731.54|731.55|730.05|0
1590676500000|2020-05-28 14:35:00|731.82|730.32|732.97|731.47|733.16|731.66|731.8|730.3|120
1590676800000|2020-05-28 14:40:00|732.98|731.48|734.18|732.68|734.2|732.7|732.77|731.27|0
1590677100000|2020-05-28 14:45:00|734.19|732.69|734.14|732.64|734.41|732.91|733.81|732.31|0
1590677400000|2020-05-28 14:50:00|734.13|732.63|733.04|731.54|734.33|732.83|732.82|731.32|0
1590677700000|2020-05-28 14:55:00|733.03|731.53|732.35|730.85|733.25|731.75|732.28|730.78|0
1590678000000|2020-05-28 15:00:00|732.34|730.84|733.04|731.54|733.23|731.73|731.95|730.45|0
1590678300000|2020-05-28 15:05:00|733.1|731.6|732.55|731.05|734.24|732.74|732.55|731.05|0
1590678600000|2020-05-28 15:10:00|732.36|730.86|733.09|731.59|733.09|731.59|732.01|730.51|0
1590678900000|2020-05-28 15:15:00|733.1|731.6|733.83|732.33|733.84|732.34|732.9|731.4|0
1590679200000|2020-05-28 15:20:00|733.82|732.32|733.37|731.87|733.83|732.33|733|731.5|0
1590679500000|2020-05-28 15:25:00|733.36|731.86|734.44|732.94|734.44|732.94|733.16|731.66|0
1590679800000|2020-05-28 15:30:00|734.45|732.95|732.86|731.36|734.46|732.96|732.86|731.36|0
1590680100000|2020-05-28 15:35:00|732.85|731.35|732.31|730.81|733.31|731.81|732.3|730.8|0
1590680400000|2020-05-28 15:40:00|732.25|730.75|732.73|731.23|732.93|731.43|731.87|730.37|0
1590680700000|2020-05-28 15:45:00|732.76|731.26|732.95|731.45|733.16|731.66|732.53|731.03|0
1590681000000|2020-05-28 15:50:00|732.96|731.46|732.64|731.14|733.15|731.65|732.39|730.89|0
1590681300000|2020-05-28 15:55:00|732.65|731.15|732.89|731.39|733.07|731.57|732.43|730.93|0
1590681600000|2020-05-28 16:00:00|732.95|731.45|732.66|731.16|733.08|731.58|732.44|730.94|0
1590681900000|2020-05-28 16:05:00|732.65|731.15|732.92|731.42|733.31|731.81|732.65|731.15|0
1590682200000|2020-05-28 16:10:00|732.91|731.41|732.89|731.39|733.13|731.63|732.71|731.21|0
1590682500000|2020-05-28 16:15:00|732.88|731.38|733.26|731.76|733.3|731.8|732.86|731.36|0
1590682800000|2020-05-28 16:20:00|733.27|731.77|733.27|731.77|733.29|731.79|733.06|731.56|0
1590683100000|2020-05-28 16:25:00|733.28|731.78|733.03|731.53|733.65|732.15|732.79|731.29|0
1590683400000|2020-05-28 16:30:00|733.04|731.54|733.25|731.75|733.46|731.96|732.64|731.14|0
1590683700000|2020-05-28 16:35:00|733.24|731.74|734.13|732.63|734.3|732.8|733.08|731.58|0
1590684000000|2020-05-28 16:40:00|734.12|732.62|734.23|732.73|734.55|733.05|734.12|732.62|0
1590684300000|2020-05-28 16:45:00|734.36|732.86|734.38|732.88|734.39|732.89|734.15|732.65|0
1590684600000|2020-05-28 16:50:00|734.44|732.94|734.58|733.08|734.79|733.29|734.35|732.85|0
1590684900000|2020-05-28 16:55:00|734.57|733.07|734.47|732.97|734.78|733.28|734.38|732.88|0
1590685200000|2020-05-28 17:00:00|734.44|732.94|734.81|733.31|734.82|733.32|734.38|732.88|0
1590685500000|2020-05-28 17:05:00|734.8|733.3|734.6|733.1|734.81|733.31|734.39|732.89|0
1590685800000|2020-05-28 17:10:00|734.59|733.09|734.62|733.12|734.65|733.15|734.38|732.88|0
1590686100000|2020-05-28 17:15:00|734.61|733.11|734.58|733.08|734.64|733.14|734.31|732.81|0
1590686400000|2020-05-28 17:20:00|734.57|733.07|734.45|732.95|734.62|733.12|734.19|732.69|0
1590686700000|2020-05-28 17:25:00|734.44|732.94|734.85|733.35|734.95|733.45|734.4|732.9|0
1590687000000|2020-05-28 17:30:00|734.86|733.36|734.85|733.35|735.04|733.54|734.82|733.32|0
1590687300000|2020-05-28 17:35:00|734.84|733.34|734.88|733.38|735.07|733.57|734.63|733.13|0
1590687600000|2020-05-28 17:40:00|734.91|733.41|734.87|733.37|735.07|733.57|734.67|733.17|0
1590687900000|2020-05-28 17:45:00|734.88|733.38|734.46|732.96|734.89|733.39|734.45|732.95|0
1590688200000|2020-05-28 17:50:00|734.47|732.97|734.45|732.95|734.48|732.98|733.83|732.33|0
1590688500000|2020-05-28 17:55:00|734.51|733.01|734.64|733.14|735.3|733.8|734.51|733.01|0
1590688800000|2020-05-28 18:00:00|734.65|733.15|734.44|732.94|734.88|733.38|734.44|732.94|0
1590689100000|2020-05-28 18:05:00|734.43|732.93|734.19|732.69|734.64|733.14|734.19|732.69|0
1590689400000|2020-05-28 18:10:00|734.18|732.68|734.2|732.7|734.4|732.9|733.79|732.29|0
1590689700000|2020-05-28 18:15:00|734.19|732.69|734.45|732.95|734.67|733.17|734.19|732.69|0
1590690000000|2020-05-28 18:20:00|734.44|732.94|734.23|732.73|734.86|733.36|734.22|732.72|0
1590690300000|2020-05-28 18:25:00|734.22|732.72|733.59|732.09|734.26|732.76|733.37|731.87|0
1590690600000|2020-05-28 18:30:00|733.6|732.1|734|732.5|734.02|732.52|733.58|732.08|0
1590690900000|2020-05-28 18:35:00|734.01|732.51|733.94|732.44|734.41|732.91|733.74|732.24|0
1590691200000|2020-05-28 18:40:00|733.95|732.45|733.29|731.79|733.97|732.47|733.09|731.59|0
1590691500000|2020-05-28 18:45:00|733.28|731.78|733.52|732.02|733.71|732.21|733.28|731.78|0
1590691800000|2020-05-28 18:50:00|733.51|732.01|733.12|731.62|733.56|732.06|732.91|731.41|0
1590692100000|2020-05-28 18:55:00|733.13|731.63|733.76|732.26|733.78|732.28|732.72|731.22|0
1590692400000|2020-05-28 19:00:00|733.75|732.25|734.13|732.63|734.21|732.71|733.56|732.06|0
1590692700000|2020-05-28 19:05:00|734.01|732.51|733.94|732.44|734.2|732.7|733.94|732.44|0
1590693000000|2020-05-28 19:10:00|733.93|732.43|734.44|732.94|734.44|732.94|733.7|732.2|0
1590693300000|2020-05-28 19:15:00|734.43|732.93|731.98|730.48|734.45|732.95|731.97|730.47|0
1590693600000|2020-05-28 19:20:00|731.99|730.49|732.21|730.71|732.32|730.82|731.55|730.05|0
1590693900000|2020-05-28 19:25:00|732.22|730.72|731.48|729.98|732.48|730.98|731.46|729.96|0
1590694200000|2020-05-28 19:30:00|731.49|729.99|730.65|729.15|731.93|730.43|730.36|728.86|0
1590694500000|2020-05-28 19:35:00|730.68|729.18|731.05|729.55|731.39|729.89|730.38|728.88|0
1590694800000|2020-05-28 19:40:00|731.04|729.54|730.39|728.89|731.04|729.54|730.17|728.67|0
1590695100000|2020-05-28 19:45:00|730.38|728.88|728.9|727.4|730.62|729.12|728.8|727.3|0
1590695400000|2020-05-28 19:50:00|728.91|727.41|728.21|726.71|729|727.5|727.93|726.43|0
1590695700000|2020-05-28 19:55:00|728.22|726.72|727.59|726.09|729.38|727.88|727.28|725.78|0
1590696000000|2020-05-28 20:00:00|727.85|726.35|729.98|728.48|729.98|728.48|727.85|726.35|0
1590696300000|2020-05-28 20:05:00|729.97|728.47|729.86|728.36|730.23|728.73|729.68|728.18|0
1590696600000|2020-05-28 20:10:00|729.87|728.37|730.48|728.98|730.64|729.14|729.74|728.24|0
1590696900000|2020-05-28 20:15:00|730.49|728.99|730.24|728.74|730.5|729|730.24|728.74|0
1590697200000|2020-05-28 20:20:00|730.14|728.64|729.62|728.12|730.14|728.64|729.62|728.12|0
1590697500000|2020-05-28 20:25:00|729.57|728.07|730.08|728.58|730.08|728.58|729.57|728.07|0
1590697800000|2020-05-28 20:30:00|730.04|728.54|730.01|728.51|730.37|728.87|729.72|728.22|0
1590698100000|2020-05-28 20:35:00|730|728.5|729.96|728.46|730.25|728.75|729.9|728.4|0
1590698400000|2020-05-28 20:40:00|729.97|728.47|729.96|728.46|730.13|728.63|729.84|728.34|0
1590698700000|2020-05-28 20:45:00|729.97|728.47|730.31|728.81|730.37|728.87|729.9|728.4|0
1590699000000|2020-05-28 20:50:00|730.32|728.82|730.66|729.16|730.78|729.28|730.31|728.81|0
1590699300000|2020-05-28 20:55:00|730.65|729.15|730.36|728.86|730.66|729.16|730.25|728.75|0
1590699600000|2020-05-28 21:00:00|730.39|728.89|730.36|728.86|730.47|728.97|730.36|728.86|0
1590699900000|2020-05-28 21:05:00|730.34|728.84|730.33|728.83|730.46|728.96|730.29|728.79|0
1590700200000|2020-05-28 21:10:00|730.39|728.89|730.36|728.86|730.42|728.92|730.34|728.84|0
1590700500000|2020-05-28 21:15:00|730.39|728.89|730.34|728.84|730.44|728.94|730.31|728.81|0
1590700800000|2020-05-28 21:20:00|730.31|728.81|730.34|728.84|730.34|728.84|730.29|728.79|0
1590701100000|2020-05-28 21:25:00|730.38|728.88|730.28|728.78|730.39|728.89|730.16|728.66|0
1590701400000|2020-05-28 21:30:00|730.24|728.74|730.18|728.68|730.31|728.81|730.11|728.61|0
1590701700000|2020-05-28 21:35:00|730.11|728.61|730.21|728.71|730.21|728.71|730.11|728.61|0
1590702000000|2020-05-28 21:40:00|730.29|728.79|730.23|728.73|730.31|728.81|730.18|728.68|0
1590702300000|2020-05-28 21:45:00|730.24|728.74|730.18|728.68|730.28|728.78|730.11|728.61|0
1590702600000|2020-05-28 21:50:00|730.15|728.65|730.07|728.57|730.18|728.68|730.07|728.57|0
1590702900000|2020-05-28 21:55:00|730.08|728.58|729.95|728.45|730.1|728.6|729.95|728.45|0
1590703200000|2020-05-28 22:00:00|729.9|728.4|729.68|728.18|730.31|728.81|729.5|728|0
1590703500000|2020-05-28 22:05:00|729.69|728.19|730.03|728.53|730.66|729.16|729.62|728.12|0
1590703800000|2020-05-28 22:10:00|730.02|728.52|728.91|727.41|730.04|728.54|728.52|727.02|0
1590704100000|2020-05-28 22:15:00|728.93|727.43|729.6|728.1|730.04|728.54|728.93|727.43|0
1590704400000|2020-05-28 22:20:00|729.61|728.11|729.54|728.04|729.78|728.28|729.31|727.81|0
1590704700000|2020-05-28 22:25:00|729.53|728.03|729.96|728.46|730.27|728.77|729.37|727.87|0
1590705000000|2020-05-28 22:30:00|729.95|728.45|730.02|728.52|730.51|729.01|729.94|728.44|0
1590705300000|2020-05-28 22:35:00|730.01|728.51|730.23|728.73|730.45|728.95|730|728.5|0
1590705600000|2020-05-28 22:40:00|730.24|728.74|730.21|728.71|730.33|728.83|729.9|728.4|0
1590705900000|2020-05-28 22:45:00|730.22|728.72|729.48|727.98|730.27|728.77|729.31|727.81|0
1590706200000|2020-05-28 22:50:00|729.46|727.96|729.54|728.04|729.78|728.28|729.31|727.81|0
1590706500000|2020-05-28 22:55:00|729.56|728.06|729.31|727.81|729.72|728.22|729.13|727.63|0
1590706800000|2020-05-28 23:00:00|729.3|727.8|729.6|728.1|729.66|728.16|729.25|727.75|0
1590707100000|2020-05-28 23:05:00|729.58|728.08|729.94|728.44|730.08|728.58|729.19|727.69|0
1590707400000|2020-05-28 23:10:00|729.93|728.43|729.72|728.22|730.08|728.58|729.6|728.1|0
1590707700000|2020-05-28 23:15:00|729.73|728.23|729.6|728.1|729.78|728.28|729.48|727.98|0
1590708000000|2020-05-28 23:20:00|729.61|728.11|729.27|727.77|729.7|728.2|729.25|727.75|0
1590708300000|2020-05-28 23:25:00|729.31|727.81|728.72|727.22|729.31|727.81|728.23|726.73|0
1590708600000|2020-05-28 23:30:00|728.73|727.23|728.17|726.67|729.13|727.63|728.11|726.61|0
1590708900000|2020-05-28 23:35:00|728.16|726.66|728.23|726.73|728.54|727.04|728.11|726.61|0
1590709200000|2020-05-28 23:40:00|728.27|726.77|727.64|726.14|728.44|726.94|727.48|725.98|0
1590709500000|2020-05-28 23:45:00|727.66|726.16|728.03|726.53|728.05|726.55|727.66|726.16|0
1590709800000|2020-05-28 23:50:00|728.02|726.52|728.11|726.61|728.11|726.61|727.58|726.08|0
1590710100000|2020-05-28 23:55:00|728.1|726.6|727.4|725.9|728.23|726.73|727.22|725.72|0
1590710400000|2020-05-29 00:00:00|727.41|725.91|727.81|726.31|727.93|726.43|726.99|725.49|0
1590710700000|2020-05-29 00:05:00|727.78|726.28|727.85|726.35|728.21|726.71|727.64|726.14|0
1590711000000|2020-05-29 00:10:00|727.81|726.31|727.11|725.61|728.17|726.67|726.87|725.37|0
1590711300000|2020-05-29 00:15:00|727.13|725.63|726.72|725.22|728.02|726.52|726.51|725.01|0
1590711600000|2020-05-29 00:20:00|726.74|725.24|727.54|726.04|727.57|726.07|726.73|725.23|0
1590711900000|2020-05-29 00:25:00|727.55|726.05|727.55|726.05|727.99|726.49|727.54|726.04|0
1590712200000|2020-05-29 00:30:00|727.61|726.11|727.31|725.81|728.17|726.67|727.3|725.8|0
1590712500000|2020-05-29 00:35:00|727.32|725.82|727.15|725.65|727.35|725.85|726.92|725.42|0
1590712800000|2020-05-29 00:40:00|727.16|725.66|726.7|725.2|727.57|726.07|726.7|725.2|0
1590713100000|2020-05-29 00:45:00|726.72|725.22|726.93|725.43|727.15|725.65|726.72|725.22|0
1590713400000|2020-05-29 00:50:00|726.94|725.44|726.3|724.8|726.95|725.45|725.92|724.42|0
1590713700000|2020-05-29 00:55:00|726.27|724.77|724.93|723.43|726.27|724.77|724.4|722.9|0
1590714000000|2020-05-29 01:00:00|724.96|723.46|725.07|723.57|725.3|723.8|724.67|723.17|0
1590714300000|2020-05-29 01:05:00|725.08|723.58|724.69|723.19|725.27|723.77|724.56|723.06|0
1590714600000|2020-05-29 01:10:00|724.68|723.18|724.45|722.95|724.89|723.39|724.22|722.72|0
1590714900000|2020-05-29 01:15:00|724.44|722.94|724.46|722.96|724.7|723.2|723.81|722.31|0
1590715200000|2020-05-29 01:20:00|724.47|722.97|725.33|723.83|725.33|723.83|724.46|722.96|0
1590715500000|2020-05-29 01:25:00|725.32|723.82|725.54|724.04|725.56|724.06|725.11|723.61|0
1590715800000|2020-05-29 01:30:00|725.55|724.05|725.57|724.07|725.8|724.3|725.14|723.64|0
1590716100000|2020-05-29 01:35:00|725.58|724.08|725.79|724.29|725.82|724.32|725.36|723.86|0
1590716400000|2020-05-29 01:40:00|725.8|724.3|725.36|723.86|726.18|724.68|725.35|723.85|0
1590716700000|2020-05-29 01:45:00|725.42|723.92|726.62|725.12|727.02|725.52|725.42|723.92|0
1590717000000|2020-05-29 01:50:00|726.63|725.13|726.81|725.31|727.03|725.53|726.52|725.02|0
1590717300000|2020-05-29 01:55:00|726.78|725.28|726.81|725.31|727.12|725.62|726.61|725.11|0
1590717600000|2020-05-29 02:00:00|726.82|725.32|727|725.5|727.43|725.93|726.8|725.3|0
1590717900000|2020-05-29 02:05:00|726.99|725.49|726.8|725.3|727|725.5|726.39|724.89|0
1590718200000|2020-05-29 02:10:00|726.81|725.31|726.58|725.08|726.99|725.49|726.49|724.99|0
1590718500000|2020-05-29 02:15:00|726.55|725.05|726.83|725.33|727.14|725.64|725.97|724.47|0
1590718800000|2020-05-29 02:20:00|726.84|725.34|726.63|725.13|727.05|725.55|726.62|725.12|0
1590719100000|2020-05-29 02:25:00|726.64|725.14|727.06|725.56|727.17|725.67|726.63|725.13|0
1590719400000|2020-05-29 02:30:00|727.12|725.62|727.71|726.21|728.22|726.72|727.12|725.62|0
1590719700000|2020-05-29 02:35:00|727.7|726.2|727.91|726.41|728.11|726.61|727.61|726.11|0
1590720000000|2020-05-29 02:40:00|727.9|726.4|727.7|726.2|728.28|726.78|727.49|725.99|0
1590720300000|2020-05-29 02:45:00|727.52|726.02|727.89|726.39|727.89|726.39|727.2|725.7|0
1590720600000|2020-05-29 02:50:00|727.9|726.4|727.7|726.2|728|726.5|727.3|725.8|0
1590720900000|2020-05-29 02:55:00|727.69|726.19|727.7|726.2|727.92|726.42|727.3|725.8|0
1590721200000|2020-05-29 03:00:00|727.71|726.21|727.07|725.57|727.91|726.41|727.06|725.56|0
1590721500000|2020-05-29 03:05:00|727.06|725.56|726.48|724.98|727.07|725.57|726.48|724.98|0
1590721800000|2020-05-29 03:10:00|726.49|724.99|726.7|725.2|726.92|725.42|726.28|724.78|0
1590722100000|2020-05-29 03:15:00|726.69|725.19|726.29|724.79|726.7|725.2|726.11|724.61|0
1590722400000|2020-05-29 03:20:00|726.3|724.8|727.11|725.61|727.11|725.61|726.29|724.79|0
1590722700000|2020-05-29 03:25:00|726.92|725.42|726.69|725.19|727.11|725.61|726.68|725.18|0
1590723000000|2020-05-29 03:30:00|726.7|725.2|727|725.5|727.11|725.61|726.47|724.97|0
1590723300000|2020-05-29 03:35:00|727.01|725.51|726.4|724.9|727.1|725.6|726.3|724.8|0
1590723600000|2020-05-29 03:40:00|726.43|724.93|726.3|724.8|726.51|725.01|726.2|724.7|0
1590723900000|2020-05-29 03:45:00|726.29|724.79|726.09|724.59|726.3|724.8|725.7|724.2|0
1590724200000|2020-05-29 03:50:00|726.06|724.56|725.91|724.41|726.29|724.79|725.7|724.2|0
1590724500000|2020-05-29 03:55:00|725.92|724.42|726.01|724.51|726.11|724.61|725.48|723.98|0
1590724800000|2020-05-29 04:00:00|726.04|724.54|726.32|724.82|726.53|725.03|725.94|724.44|0
1590725100000|2020-05-29 04:05:00|726.33|724.83|726.14|724.64|726.54|725.04|726.12|724.62|0
1590725400000|2020-05-29 04:10:00|726.2|724.7|726.04|724.54|726.33|724.83|725.85|724.35|0
1590725700000|2020-05-29 04:15:00|726.05|724.55|725.51|724.01|726.14|724.64|725.29|723.79|0
1590726000000|2020-05-29 04:20:00|725.48|723.98|725.72|724.22|725.73|724.23|725.31|723.81|0
1590726300000|2020-05-29 04:25:00|725.73|724.23|725.06|723.56|725.91|724.41|725.06|723.56|0
1590726600000|2020-05-29 04:30:00|725.05|723.55|725.51|724.01|725.72|724.22|724.76|723.26|0
1590726900000|2020-05-29 04:35:00|725.5|724|725.92|724.42|725.94|724.44|725.3|723.8|0
1590727200000|2020-05-29 04:40:00|725.93|724.43|726.13|724.63|726.13|724.63|725.73|724.23|0
1590727500000|2020-05-29 04:45:00|726.14|724.64|726.44|724.94|726.54|725.04|725.93|724.43|0
1590727800000|2020-05-29 04:50:00|726.43|724.93|726.92|725.42|727.13|725.63|726.43|724.93|0
1590728100000|2020-05-29 04:55:00|726.93|725.43|727.25|725.75|727.35|725.85|726.92|725.42|0
1590728400000|2020-05-29 05:00:00|727.28|725.78|727.14|725.64|727.53|726.03|726.94|725.44|0
1590728700000|2020-05-29 05:05:00|727.13|725.63|727.9|726.4|727.9|726.4|727.13|725.63|0
1590729000000|2020-05-29 05:10:00|727.91|726.41|727.92|726.42|728.32|726.82|727.9|726.4|0
1590729300000|2020-05-29 05:15:00|727.93|726.43|727.51|726.01|728.12|726.62|727.32|725.82|0
1590729600000|2020-05-29 05:20:00|727.54|726.04|727.73|726.23|727.74|726.24|727.33|725.83|0
1590729900000|2020-05-29 05:25:00|727.72|726.22|727.31|725.81|727.72|726.22|727.11|725.61|0
1590730200000|2020-05-29 05:30:00|727.3|725.8|728.33|726.83|728.35|726.85|727.09|725.59|0
1590730500000|2020-05-29 05:35:00|728.34|726.84|728.52|727.02|728.72|727.22|728.12|726.62|0
1590730800000|2020-05-29 05:40:00|728.49|726.99|727.91|726.41|728.49|726.99|727.91|726.41|0
1590731100000|2020-05-29 05:45:00|727.9|726.4|728.23|726.73|728.48|726.98|727.48|725.98|0
1590731400000|2020-05-29 05:50:00|728.24|726.74|728.21|726.71|728.64|727.14|728.2|726.7|0
1590731700000|2020-05-29 05:55:00|728.2|726.7|727.6|726.1|728.42|726.92|727.6|726.1|0
1590732000000|2020-05-29 06:00:00|727.61|726.11|729.04|727.54|729.06|727.56|727.41|725.91|0
1590732300000|2020-05-29 06:05:00|729.05|727.55|727.32|725.82|729.23|727.73|727.02|725.52|0
1590732600000|2020-05-29 06:10:00|727.31|725.81|727.51|726.01|727.72|726.22|727.12|725.62|0
1590732900000|2020-05-29 06:15:00|727.52|726.02|727.31|725.81|727.73|726.23|727.13|725.63|0
1590733200000|2020-05-29 06:20:00|727.32|725.82|726.94|725.44|727.53|726.03|726.7|725.2|0
1590733500000|2020-05-29 06:25:00|726.88|725.38|727.14|725.64|727.34|725.84|726.72|725.22|0
1590733800000|2020-05-29 06:30:00|727.13|725.63|726.48|724.98|727.14|725.64|726.16|724.66|0
1590734100000|2020-05-29 06:35:00|726.54|725.04|726.67|725.17|726.67|725.17|726.22|724.72|0
1590734400000|2020-05-29 06:40:00|726.68|725.18|726.47|724.97|726.88|725.38|726.27|724.77|0
1590734700000|2020-05-29 06:45:00|726.48|724.98|727.14|725.64|727.15|725.65|726.27|724.77|0
1590735000000|2020-05-29 06:50:00|727.15|725.65|727.5|726|727.69|726.19|726.91|725.41|0
1590735300000|2020-05-29 06:55:00|727.51|726.01|726.54|725.04|727.71|726.21|726.34|724.84|0
1590735600000|2020-05-29 07:00:00|726.48|724.98|737.45|721.35|737.45|725.25|722.05|721.35|119
1590735900000|2020-05-29 07:05:00|737.35|720.85|721.85|720.65|737.35|720.95|721.05|720.35|129
1590736200000|2020-05-29 07:10:00|721.75|721.05|719.75|719.05|722.25|721.45|719.65|718.05|150
1590736500000|2020-05-29 07:15:00|719.95|718.95|719.15|718.25|721.15|720.25|719.15|717.65|59
1590736800000|2020-05-29 07:20:00|718.75|718.15|720.35|718.85|720.45|719.35|718.65|717.25|61
1590737100000|2020-05-29 07:25:00|720.45|719.25|721.55|720.05|721.55|720.05|718.55|717.85|112
1590737400000|2020-05-29 07:30:00|721.65|720.85|721.25|720.05|722.25|720.85|721.15|720.05|28
1590737700000|2020-05-29 07:35:00|721.35|719.55|719.55|717.85|721.35|719.55|719.55|717.85|10
1590738000000|2020-05-29 07:40:00|719.45|718.25|718.95|717.85|719.45|718.25|717.55|716.75|21
1590738300000|2020-05-29 07:45:00|719.05|718.25|717.75|715.75|719.35|718.25|717.75|715.75|1
1590738600000|2020-05-29 07:50:00|717.85|715.85|718.95|717.15|718.95|717.25|717.45|715.45|15
1590738900000|2020-05-29 07:55:00|718.85|717.65|719.45|717.65|719.45|717.75|718.45|716.55|10
1590739200000|2020-05-29 08:00:00|719.35|717.75|717.93|716.13|719.35|717.75|717.43|716.13|2
1590739500000|2020-05-29 08:05:00|717.83|716.23|718.43|716.83|718.63|716.83|717.43|716.23|0
1590739800000|2020-05-29 08:10:00|718.33|716.93|718.23|716.83|718.83|716.93|718.13|716.83|0
1590740100000|2020-05-29 08:15:00|718.33|716.93|718.43|716.83|718.83|716.93|718.03|716.83|0
1590740400000|2020-05-29 08:20:00|718.53|716.93|717.93|716.83|718.53|717.23|717.83|716.83|8
1590740700000|2020-05-29 08:25:00|717.83|716.53|716.83|715.73|717.93|716.63|716.43|714.83|59
1590741000000|2020-05-29 08:30:00|716.73|715.93|717.33|716.03|717.43|716.03|716.73|715.13|18
1590741300000|2020-05-29 08:35:00|717.23|715.93|717.73|716.93|718.13|716.93|717.03|714.83|34
1590741600000|2020-05-29 08:40:00|717.83|717.13|718.13|717.23|718.93|717.33|717.63|717.13|32
1590741900000|2020-05-29 08:45:00|718.23|716.93|718.13|717.23|718.53|717.53|717.83|716.93|13
1590742200000|2020-05-29 08:50:00|718.03|717.13|717.73|717.13|718.03|717.13|717.73|717.03|40
1590742500000|2020-05-29 08:55:00|717.83|716.93|717.63|716.83|717.83|716.93|717.03|716.23|24
1590742800000|2020-05-29 09:00:00|717.53|716.93|717.43|716.83|717.63|716.93|717.43|716.83|1
1590743100000|2020-05-29 09:05:00|717.63|715.93|717.33|716.13|717.63|716.13|717.13|715.53|30
1590743400000|2020-05-29 09:10:00|717.43|716.63|717.53|716.13|717.63|716.63|716.93|716.13|21
1590743700000|2020-05-29 09:15:00|717.43||716.93||717.63||716.93||3
1590744000000|2020-05-29 09:20:00|717.43|716.03|717.53|716.03|717.53|716.03|717.33|716.03|4
1590744300000|2020-05-29 09:25:00|717.43||717.43||717.63||716.93||8
1590744600000|2020-05-29 09:30:00|717.33|715.93|717.03|715.73|717.33|715.93|716.53|715.33|11
1590744900000|2020-05-29 09:35:00|716.93|715.43|717.03|715.33|717.03|715.63|715.93|714.93|52
1590745200000|2020-05-29 09:40:00|717.13|715.03|716.63|715.33|717.13|715.83|716.23|714.83|0
1590745500000|2020-05-29 09:45:00|716.53|715.43|716.03|715.33|716.63|715.43|715.93|715.33|17
1590745800000|2020-05-29 09:50:00|716.13|715.23|717.33|715.93|717.33|715.93|716.03|714.83|0
1590746100000|2020-05-29 09:55:00|717.23|716.03|717.23|715.53|717.33|716.63|717.03|715.53|30
1590746400000|2020-05-29 10:00:00|717.13|715.43|716.83|715.53|717.13|715.93|716.63|715.43|1
1590746700000|2020-05-29 10:05:00|716.73|715.43|717.53|715.53|717.53|716.53|716.63|715.43|0
1590747000000|2020-05-29 10:10:00|717.43|715.63|716.13|715.43|717.53|715.63|716.03|715.33|37
1590747300000|2020-05-29 10:15:00|716.03|715.33|716.73|715.33|716.83|715.33|715.93|715.33|6
1590747600000|2020-05-29 10:20:00|716.63|715.43|717.13|715.43|717.13|715.43|716.43|715.43|0
1590747900000|2020-05-29 10:25:00|717.23|715.73|716.83|715.33|717.23|715.73|716.53|715.33|0
1590748200000|2020-05-29 10:30:00|716.73||716.53||717.03||716.43||0
1590748500000|2020-05-29 10:35:00|716.43||716.93||717.03||716.13||1
1590748800000|2020-05-29 10:40:00|717.03|715.43|716.83|715.33|717.33|715.43|716.83|715.33|0
1590749100000|2020-05-29 10:45:00|716.93||717.03||717.13||716.43||0
1590749400000|2020-05-29 10:50:00|716.93||716.63||716.93||716.33||0
1590749700000|2020-05-29 10:55:00|716.73|715.43|716.53|715.43|716.73|715.43|716.13|715.43|0
1590750000000|2020-05-29 11:00:00|716.43|715.33|717.33|716.13|717.53|716.13|716.43|715.33|1
1590750300000|2020-05-29 11:05:00|717.23|715.93|716.63|715.93|717.23|715.93|716.63|715.93|2
1590750600000|2020-05-29 11:10:00|716.53|715.53|716.13|715.33|716.73|715.53|716.13|715.33|1
1590750900000|2020-05-29 11:15:00|716.03|714.83|716.83|715.43|716.83|715.43|716.03|714.83|8
1590751200000|2020-05-29 11:20:00|717.43|715.53|717.03|715.43|717.43|715.53|716.93|715.43|0
1590751500000|2020-05-29 11:25:00|717.13||717.03||717.13||716.73||0
1590751800000|2020-05-29 11:30:00|716.93|715.53|716.83|715.53|717.03|715.53|716.73|714.93|20
1590752100000|2020-05-29 11:35:00||715.63||715.93||715.93||715.63|0
1590752400000|2020-05-29 11:40:00|716.74|715.84|717.04|715.84|717.14|715.84|716.74|715.84|5
1590752700000|2020-05-29 11:45:00|717.14|715.94|716.94|715.74|717.84|716.44|716.64|715.64|39
1590753000000|2020-05-29 11:50:00|718.64|715.64|718.34|717.04|718.84|717.04|718.34|715.54|17
1590753300000|2020-05-29 11:55:00|718.44||718.14||718.64||717.94||5
1590753600000|2020-05-29 12:00:00|718.24|716.94|718.44|716.94|718.54|716.94|717.54|716.94|12
1590753900000|2020-05-29 12:05:00||717.04||717.54||717.74||717.04|9
1590754200000|2020-05-29 12:10:00|718.94|717.64|718.94|717.44|718.94|718.14|718.94|717.44|4
1590754500000|2020-05-29 12:15:00|718.84|717.54|718.74|717.04|718.84|717.64|718.74|717.04|0
1590754800000|2020-05-29 12:20:00||717.14||717.04||717.54||716.94|1
1590755100000|2020-05-29 12:25:00||717.14||717.34||717.54||717.04|0
1590755400000|2020-05-29 12:30:00|718.64|717.24|718.64|717.04|718.64|717.54|718.44|717.04|1
1590755700000|2020-05-29 12:35:00|718.54|717.24|718.74|717.04|718.74|717.24|718.44|717.04|0
1590756000000|2020-05-29 12:40:00|718.64|717.34|718.64|717.34|718.74|717.34|718.64|717.34|37
1590756300000|2020-05-29 12:45:00|718.54|717.04|717.84|717.04|718.54|717.04|717.84|717.04|14
1590756600000|2020-05-29 12:50:00|717.74|716.94|718.74|717.34|718.74|717.34|717.74|716.94|18
1590756900000|2020-05-29 12:55:00|718.64|717.14|718.24|716.94|718.64|717.34|718.14|716.94|0
1590757200000|2020-05-29 13:00:00|718.14|717.04|717.04|715.84|718.14|717.14|717.04|715.84|8
1590757500000|2020-05-29 13:05:00|716.94|715.24|716.54|715.74|716.94|715.74|716.24|715.14|3
1590757800000|2020-05-29 13:10:00|716.34|715.84|717.74|716.54|717.74|716.54|716.34|715.74|17
1590758100000|2020-05-29 13:15:00|717.34||717.34||717.74||717.34||3
1590758400000|2020-05-29 13:20:00|717.14|716.74|716.64|715.74|717.34|716.74|716.44|715.74|104
1590758700000|2020-05-29 13:25:00|717.14|715.84|717.44|715.84|717.54|716.04|716.44|715.74|8
1590759000000|2020-05-29 13:30:00|717.34|715.94|715.94|715.34|717.34|715.94|715.94|715.34|9
1590759300000|2020-05-29 13:35:00|716.74|714.74|716.24|715.24|716.74|715.24|715.54|714.74|17
1590759600000|2020-05-29 13:40:00|716.54|715.44|716.24|715.44|716.64|715.44|716.04|715.44|10
1590759900000|2020-05-29 13:45:00|716.04|714.74|716.34|715.34|716.54|715.74|715.44|714.74|22
1590760200000|2020-05-29 13:50:00|716.04|715.04|717.04|714.94|717.24|715.34|715.54|714.84|9
1590760500000|2020-05-29 13:55:00|716.94|715.04|716.84|715.54|717.24|716.04|715.64|714.74|25
1590760800000|2020-05-29 14:00:00|716.94|715.04|717.54|715.74|717.74|716.14|715.84|714.94|30
1590761100000|2020-05-29 14:05:00|717.44|715.64|716.54|715.34|717.54|716.14|716.54|715.14|4
1590761400000|2020-05-29 14:10:00|716.85|715.65|716.45|715.05|716.85|715.95|715.95|715.05|12
1590761700000|2020-05-29 14:15:00|716.35|715.15|715.44|713.94|716.45|715.15|715.44|713.94|324
1590762000000|2020-05-29 14:20:00|715.45|713.95|715.39|713.89|715.68|714.18|714.59|713.09|0
1590762300000|2020-05-29 14:25:00|715.38|713.88|714.24|712.74|715.61|714.11|713.76|712.26|920
1590762600000|2020-05-29 14:30:00|714.25|712.75|715.58|714.08|716.16|714.66|714.24|712.74|0
1590762900000|2020-05-29 14:35:00|715.57|714.07|714.44|712.94|715.57|714.07|714.22|712.72|294
1590763200000|2020-05-29 14:40:00|714.43|712.93|714.53|713.03|714.75|713.25|713.73|712.23|0
1590763500000|2020-05-29 14:45:00|714.52|713.02|713.52|712.02|714.56|713.06|713.3|711.8|0
1590763800000|2020-05-29 14:50:00|713.53|712.03|713.27|711.77|713.94|712.44|713.1|711.6|0
1590764100000|2020-05-29 14:55:00|713.28|711.78|713.71|712.21|714.14|712.64|712.89|711.39|0
1590764400000|2020-05-29 15:00:00|713.72|712.22|713.45|711.95|714.89|713.39|713.22|711.72|0
1590764700000|2020-05-29 15:05:00|713.46|711.96|713.48|711.98|714.46|712.96|712.92|711.42|0
1590765000000|2020-05-29 15:10:00|713.47|711.97|715.13|713.63|715.32|713.82|713.47|711.97|0
1590765300000|2020-05-29 15:15:00|715.14|713.64|714.92|713.42|715.46|713.96|714.69|713.19|0
1590765600000|2020-05-29 15:20:00|714.93|713.43|714.55|713.05|715.53|714.03|714.54|713.04|0
1590765900000|2020-05-29 15:25:00|714.56|713.06|713.46|711.96|714.99|713.49|713.46|711.96|0
1590766200000|2020-05-29 15:30:00|713.45|711.95|713.08|711.58|714.41|712.91|712.89|711.39|0
1590766500000|2020-05-29 15:35:00|713.09|711.59|714.42|712.92|714.66|713.16|712.49|710.99|0
1590766800000|2020-05-29 15:40:00|714.43|712.93|713.64|712.14|714.63|713.13|713.45|711.95|0
1590767100000|2020-05-29 15:45:00|713.65|712.15|714.15|712.65|714.16|712.66|713.07|711.57|0
1590767400000|2020-05-29 15:50:00|714.14|712.64|713.56|712.06|714.55|713.05|713.55|712.05|0
1590767700000|2020-05-29 15:55:00|713.55|712.05|713.37|711.87|713.8|712.3|713.19|711.69|0
1590768000000|2020-05-29 16:00:00|713.38|711.88|713.77|712.27|713.99|712.49|713.36|711.86|0
1590768300000|2020-05-29 16:05:00|713.78|712.28|713.12|711.62|713.78|712.28|713.11|711.61|0
1590768600000|2020-05-29 16:10:00|713.13|711.63|713.08|711.58|713.54|712.04|713.08|711.58|0
1590768900000|2020-05-29 16:15:00|713.07|711.57|711.68|710.18|713.08|711.58|711.66|710.16|0
1590769200000|2020-05-29 16:20:00|711.67|710.17|712.06|710.56|712.09|710.59|711.46|709.96|0
1590769500000|2020-05-29 16:25:00|712.05|710.55|713.2|711.7|713.21|711.71|711.85|710.35|0
1590769800000|2020-05-29 16:30:00|713.19|711.69|712.57|711.07|713.2|711.7|712.43|710.93|0
1590770100000|2020-05-29 16:35:00|712.58|711.08|713.07|711.57|713.25|711.75|712.36|710.86|0
1590770400000|2020-05-29 16:40:00|713.06|711.56|712.62|711.12|713.24|711.74|712.4|710.9|0
1590770700000|2020-05-29 16:45:00|712.6|711.1|711.99|710.49|712.62|711.12|711.99|710.49|0
1590771000000|2020-05-29 16:50:00|711.98|710.48|710.6|709.1|712.19|710.69|709.5|708|0
1590771300000|2020-05-29 16:55:00|710.66|709.16|714.07|712.57|715.14|713.64|710.35|708.85|0
1590771600000|2020-05-29 17:00:00|714.06|712.56|712.68|711.18|714.31|712.81|712.66|711.16|0
1590771900000|2020-05-29 17:05:00|712.69|711.19|712.92|711.42|713.36|711.86|712.47|710.97|0
1590772200000|2020-05-29 17:10:00|712.91|711.41|713.16|711.66|713.59|712.09|712.71|711.21|0
1590772500000|2020-05-29 17:15:00|713.17|711.67|712.96|711.46|713.59|712.09|712.56|711.06|0
1590772800000|2020-05-29 17:20:00|712.97|711.47|713.12|711.62|713.54|712.04|712.56|711.06|0
1590773100000|2020-05-29 17:25:00|713.11|711.61|713.1|711.6|713.16|711.66|712.9|711.4|0
1590773400000|2020-05-29 17:30:00|713.09|711.59|713.08|711.58|713.5|712|712.89|711.39|0
1590773700000|2020-05-29 17:35:00|713.09|711.59|712.26|710.76|713.09|711.59|712.24|710.74|0
1590774000000|2020-05-29 17:40:00|712.25|710.75|711.88|710.38|712.48|710.98|711.68|710.18|0
1590774300000|2020-05-29 17:45:00|711.89|710.39|712.08|710.58|712.3|710.8|711.68|710.18|0
1590774600000|2020-05-29 17:50:00|712.09|710.59|712.26|710.76|712.29|710.79|711.82|710.32|0
1590774900000|2020-05-29 17:55:00|712.27|710.77|712.12|710.62|712.49|710.99|712.06|710.56|0
1590775200000|2020-05-29 18:00:00|712.11|710.61|711.92|710.42|712.58|711.08|711.89|710.39|0
1590775500000|2020-05-29 18:05:00|711.95|710.45|714.27|712.77|714.41|712.91|711.88|710.38|0
1590775800000|2020-05-29 18:10:00|714.28|712.78|713.42|711.92|714.73|713.23|713.42|711.92|0
1590776100000|2020-05-29 18:15:00|713.43|711.93|714.47|712.97|714.48|712.98|713.23|711.73|0
1590776400000|2020-05-29 18:20:00|714.46|712.96|714.3|712.8|714.7|713.2|713.84|712.34|0
1590776700000|2020-05-29 18:25:00|714.29|712.79|714.79|713.29|715.01|713.51|714.27|712.77|0
1590777000000|2020-05-29 18:30:00|714.78|713.28|714.74|713.24|715.05|713.55|714.33|712.83|0
1590777300000|2020-05-29 18:35:00|714.75|713.25|714.11|712.61|714.96|713.46|714.09|712.59|0
1590777600000|2020-05-29 18:40:00|714.1|712.6|713.88|712.38|714.54|713.04|713.86|712.36|0
1590777900000|2020-05-29 18:45:00|713.91|712.41|713.15|711.65|714.39|712.89|712.96|711.46|0
1590778200000|2020-05-29 18:50:00|713.16|711.66|712.11|710.61|713.17|711.67|710.22|708.72|0
1590778500000|2020-05-29 18:55:00|712.1|710.6|716.34|714.84|716.45|714.95|711.46|709.96|0
1590778800000|2020-05-29 19:00:00|716.43|714.93|718.03|716.53|718.17|716.67|716.43|714.93|0
1590779100000|2020-05-29 19:05:00|718.06|716.56|717.41|715.91|718.12|716.62|716.68|715.18|0
1590779400000|2020-05-29 19:10:00|717.4|715.9|716.78|715.28|718.07|716.57|716.56|715.06|0
1590779700000|2020-05-29 19:15:00|716.77|715.27|716.84|715.34|717.04|715.54|716.12|714.62|0
1590780000000|2020-05-29 19:20:00|716.83|715.33|717.9|716.4|718.1|716.6|716.81|715.31|0
1590780300000|2020-05-29 19:25:00|717.89|716.39|716.64|715.14|717.9|716.4|716.22|714.72|0
1590780600000|2020-05-29 19:30:00|716.63|715.13|716.61|715.11|717.4|715.9|716.09|714.59|0
1590780900000|2020-05-29 19:35:00|716.62|715.12|717.06|715.56|717.27|715.77|716.31|714.81|0
1590781200000|2020-05-29 19:40:00|717.07|715.57|717.25|715.75|717.47|715.97|716.62|715.12|0
1590781500000|2020-05-29 19:45:00|717.26|715.76|716.48|714.98|717.47|715.97|716.18|714.68|0
1590781800000|2020-05-29 19:50:00|716.51|715.01|718.17|716.67|718.39|716.89|716.51|715.01|0
1590782100000|2020-05-29 19:55:00|718.16|716.66|717.48|715.98|718.47|716.97|717.06|715.56|0
1590782400000|2020-05-29 20:00:00|717.5|716|718.74|717.24|719.26|717.76|716.34|714.84|0
1590782700000|2020-05-29 20:05:00|718.73|717.23|719.75|718.25|719.75|718.25|718.51|717.01|0
1590783000000|2020-05-29 20:10:00|719.76|718.26|720.08|718.58|720.27|718.77|719.38|717.88|0
1590783300000|2020-05-29 20:15:00|720.07|718.57|720.02|718.52|720.07|718.57|719.95|718.45|0
1590783600000|2020-05-29 20:20:00|720|718.5|719.87|718.37|720.04|718.54|719.83|718.33|0
1590783900000|2020-05-29 20:25:00|719.86|718.36|719.81|718.31|719.86|718.36|719.73|718.23|0
1590784200000|2020-05-29 20:30:00|719.76|718.26|720.58|719.08|720.7|719.2|719.36|717.86|0
1590784500000|2020-05-29 20:35:00|720.59|719.09|720.82|719.32|720.87|719.37|720.29|718.79|0
1590784800000|2020-05-29 20:40:00|720.83|719.33|720.64|719.14|721.05|719.55|720.58|719.08|0
1590785100000|2020-05-29 20:45:00|720.63|719.13|720.7|719.2|720.99|719.49|720.35|718.85|0
1590785400000|2020-05-29 20:50:00|720.71|719.21|720.47|718.97|720.82|719.32|720.47|718.97|0
1590785700000|2020-05-29 20:55:00|720.48|718.98|720.88|719.38|720.93|719.43|720.47|718.97|0
1590786000000|2020-05-29 21:00:00|720.86|719.36|720.86|719.36|720.86|719.36|720.86|719.36|0
1590962400000|2020-05-31 22:00:00|713.03|711.53|710.66|709.16|714.32|712.82|710.53|709.03|0
1590962700000|2020-05-31 22:05:00|710.64|709.14|711.16|709.66|712.56|711.06|710.58|709.08|0
1590963000000|2020-05-31 22:10:00|711.17|709.67|711.55|710.05|712.31|710.81|710.95|709.45|0
1590963300000|2020-05-31 22:15:00|711.54|710.04|710.36|708.86|711.55|710.05|709.5|708|0
1590963600000|2020-05-31 22:20:00|710.37|708.87|711.08|709.58|711.08|709.58|710.07|708.57|0
1590963900000|2020-05-31 22:25:00|711.13|709.63|711.95|710.45|711.95|710.45|711.02|709.52|0
1590964200000|2020-05-31 22:30:00|711.96|710.46|711.78|710.28|712.07|710.57|711.54|710.04|0
1590964500000|2020-05-31 22:35:00|711.77|710.27|712.07|710.57|712.59|711.09|711.6|710.1|0
1590964800000|2020-05-31 22:40:00|712.08|710.58|711.49|709.99|712.13|710.63|711.43|709.93|0
1590965100000|2020-05-31 22:45:00|711.48|709.98|711.72|710.22|712.07|710.57|711.08|709.58|0
1590965400000|2020-05-31 22:50:00|711.74|710.24|712.07|710.57|712.51|711.01|711.49|709.99|0
1590965700000|2020-05-31 22:55:00|712.06|710.56|712.18|710.68|712.3|710.8|711.66|710.16|0
1590966000000|2020-05-31 23:00:00|712.17|710.67|711.89|710.39|712.18|710.68|711.86|710.36|0
1590966300000|2020-05-31 23:05:00|711.9|710.4|711.49|709.99|712.01|710.51|711.37|709.87|0
1590966600000|2020-05-31 23:10:00|711.5|710|711.6|710.1|712.07|710.57|711.37|709.87|0
1590966900000|2020-05-31 23:15:00|711.61|710.11|711.37|709.87|711.66|710.16|710.96|709.46|0
1590967200000|2020-05-31 23:20:00|711.38|709.88|712.01|710.51|712.07|710.57|711.38|709.88|0
1590967500000|2020-05-31 23:25:00|712.02|710.52|712.25|710.75|712.36|710.86|711.72|710.22|0
1590967800000|2020-05-31 23:30:00|712.3|710.8|711.89|710.39|712.44|710.94|711.54|710.04|0
1590968100000|2020-05-31 23:35:00|711.9|710.4|712.01|710.51|712.01|710.51|711.72|710.22|0
1590968400000|2020-05-31 23:40:00|712|710.5|712.71|711.21|712.77|711.27|711.84|710.34|0
1590968700000|2020-05-31 23:45:00|712.72|711.22|712.71|711.21|712.83|711.33|712.42|710.92|0
1590969000000|2020-05-31 23:50:00|712.67|711.17|713.41|711.91|713.41|711.91|712.54|711.04|0
1590969300000|2020-05-31 23:55:00|713.4|711.9|713.41|711.91|713.57|712.07|713.24|711.74|0
1590969600000|2020-06-01 00:00:00|713.4|711.9|713.35|711.85|713.7|712.2|713.06|711.56|0
1590969900000|2020-06-01 00:05:00|713.33|711.83|713.82|712.32|713.88|712.38|713.33|711.83|0
1590970200000|2020-06-01 00:10:00|713.83|712.33|714.41|712.91|714.47|712.97|713.7|712.2|0
1590970500000|2020-06-01 00:15:00|714.42|712.92|717.97|716.47|719.02|717.52|714.41|712.91|0
1590970800000|2020-06-01 00:20:00|718|716.5|718.36|716.86|718.58|717.08|717.97|716.47|0
1590971100000|2020-06-01 00:25:00|718.39|716.89|719.07|717.57|719.1|717.6|718.34|716.84|0
1590971400000|2020-06-01 00:30:00|719.08|717.58|718.35|716.85|720.14|718.64|718.15|716.65|0
1590971700000|2020-06-01 00:35:00|718.34|716.84|718.11|716.61|718.42|716.92|717.92|716.42|0
1590972000000|2020-06-01 00:40:00|718.1|716.6|717.89|716.39|718.12|716.62|717.71|716.21|0
1590972300000|2020-06-01 00:45:00|717.9|716.4|717.98|716.48|717.98|716.48|717.28|715.78|0
1590972600000|2020-06-01 00:50:00|718|716.5|718.73|717.23|718.92|717.42|718|716.5|0
1590972900000|2020-06-01 00:55:00|718.74|717.24|718.54|717.04|718.74|717.24|718.51|717.01|0
1590973200000|2020-06-01 01:00:00|718.55|717.05|717.69|716.19|718.56|717.06|717.6|716.1|0
1590973500000|2020-06-01 01:05:00|717.68|716.18|717.95|716.45|717.96|716.46|717.68|716.18|0
1590973800000|2020-06-01 01:10:00|717.96|716.46|719.26|717.76|719.27|717.77|717.94|716.44|0
1590974100000|2020-06-01 01:15:00|719.27|717.77|719.46|717.96|719.85|718.35|719.23|717.73|0
1590974400000|2020-06-01 01:20:00|719.45|717.95|719.67|718.17|719.87|718.37|718.66|717.16|0
1590974700000|2020-06-01 01:25:00|719.68|718.18|720.47|718.97|720.47|718.97|719.68|718.18|0
1590975000000|2020-06-01 01:30:00|720.48|718.98|720.9|719.4|721.32|719.82|720.48|718.98|0
1590975300000|2020-06-01 01:35:00|720.91|719.41|721.51|720.01|721.74|720.24|720.91|719.41|0
1590975600000|2020-06-01 01:40:00|721.53|720.03|721.51|720.01|721.94|720.44|721.5|720|0
1590975900000|2020-06-01 01:45:00|721.53|720.03|721.86|720.36|722.09|720.59|721.47|719.97|0
1590976200000|2020-06-01 01:50:00|721.87|720.37|721.65|720.15|721.98|720.48|721.25|719.75|0
1590976500000|2020-06-01 01:55:00|721.71|720.21|722.23|720.73|722.24|720.74|721.64|720.14|0
1590976800000|2020-06-01 02:00:00|722.24|720.74|722.41|720.91|722.83|721.33|721.83|720.33|0
1590977100000|2020-06-01 02:05:00|722.42|720.92|722.7|721.2|722.8|721.3|722.4|720.9|0
1590977400000|2020-06-01 02:10:00|722.73|721.23|722.58|721.08|722.8|721.3|722.21|720.71|0
1590977700000|2020-06-01 02:15:00|722.59|721.09|722.59|721.09|722.78|721.28|722.56|721.06|0
1590978000000|2020-06-01 02:20:00|722.57|721.07|722.77|721.27|722.98|721.48|722.39|720.89|0
1590978300000|2020-06-01 02:25:00|722.78|721.28|722.62|721.12|723.38|721.88|722.62|721.12|0
1590978600000|2020-06-01 02:30:00|722.63|721.13|722.19|720.69|722.81|721.31|722.19|720.69|0
1590978900000|2020-06-01 02:35:00|722.17|720.67|722.37|720.87|722.38|720.88|721.98|720.48|0
1590979200000|2020-06-01 02:40:00|722.38|720.88|723.21|721.71|723.39|721.89|722.36|720.86|0
1590979500000|2020-06-01 02:45:00|723.22|721.72|723.03|721.53|723.39|721.89|722.99|721.49|0
1590979800000|2020-06-01 02:50:00|723.09|721.59|723.16|721.66|723.21|721.71|722.79|721.29|0
1590980100000|2020-06-01 02:55:00|723.13|721.63|723.17|721.67|723.18|721.68|722.97|721.47|0
1590980400000|2020-06-01 03:00:00|723.18|721.68|723.4|721.9|723.78|722.28|723.17|721.67|0
1590980700000|2020-06-01 03:05:00|723.43|721.93|722.34|720.84|723.6|722.1|722.33|720.83|0
1590981000000|2020-06-01 03:10:00|722.35|720.85|722.35|720.85|722.37|720.87|722.14|720.64|0
1590981300000|2020-06-01 03:15:00|722.36|720.86|721.51|720.01|722.36|720.86|721.51|720.01|0
1590981600000|2020-06-01 03:20:00|721.49|719.99|721.49|719.99|721.54|720.04|721.11|719.61|0
1590981900000|2020-06-01 03:25:00|721.5|720|721.5|720|721.51|720.01|721.48|719.98|0
1590982200000|2020-06-01 03:30:00|721.51|720.01|721.12|719.62|721.51|720.01|721.11|719.61|0
1590982500000|2020-06-01 03:35:00|721.11|719.61|721.51|720.01|721.51|720.01|721.09|719.59|0
1590982800000|2020-06-01 03:40:00|721.48|719.98|722.1|720.6|722.1|720.6|721.33|719.83|0
1590983100000|2020-06-01 03:45:00|722.11|720.61|722.1|720.6|722.11|720.61|721.9|720.4|0
1590983400000|2020-06-01 03:50:00|722.09|720.59|721.08|719.58|722.1|720.6|721.07|719.57|0
1590983700000|2020-06-01 03:55:00|721.07|719.57|721.25|719.75|721.3|719.8|720.87|719.37|0
1590984000000|2020-06-01 04:00:00|721.26|719.76|721.48|719.98|721.48|719.98|721.25|719.75|0
1590984300000|2020-06-01 04:05:00|721.47|719.97|721.47|719.97|721.48|719.98|721.45|719.95|0
1590984600000|2020-06-01 04:10:00|721.49|719.99|721.9|720.4|721.92|720.42|721.49|719.99|0
1590984900000|2020-06-01 04:15:00|721.91|720.41|721.34|719.84|721.91|720.41|721.33|719.83|0
1590985200000|2020-06-01 04:20:00|721.35|719.85|721.75|720.25|721.75|720.25|721.33|719.83|0
1590985500000|2020-06-01 04:25:00|721.76|720.26|722.15|720.65|722.16|720.66|721.76|720.26|0
1590985800000|2020-06-01 04:30:00|722.12|720.62|722.32|720.82|722.35|720.85|722.06|720.56|0
1590986100000|2020-06-01 04:35:00|722.33|720.83|721.91|720.41|722.33|720.83|721.9|720.4|0
1590986400000|2020-06-01 04:40:00|721.92|720.42|721.74|720.24|722.12|720.62|721.73|720.23|0
1590986700000|2020-06-01 04:45:00|721.75|720.25|721.74|720.24|721.97|720.47|721.53|720.03|0
1590987000000|2020-06-01 04:50:00|721.75|720.25|721.38|719.88|721.75|720.25|721.36|719.86|0
1590987300000|2020-06-01 04:55:00|721.39|719.89|721.78|720.28|721.8|720.3|721.37|719.87|0
1590987600000|2020-06-01 05:00:00|721.8|720.3|721.78|720.28|722.01|720.51|721.57|720.07|0
1590987900000|2020-06-01 05:05:00|721.77|720.27|720.95|719.45|721.77|720.27|720.91|719.41|0
1590988200000|2020-06-01 05:10:00|720.96|719.46|721.19|719.69|721.56|720.06|720.95|719.45|0
1590988500000|2020-06-01 05:15:00|721.2|719.7|721.19|719.69|721.78|720.28|721.18|719.68|0
1590988800000|2020-06-01 05:20:00|721.18|719.68|722.17|720.67|722.19|720.69|721.17|719.67|0
1590989100000|2020-06-01 05:25:00|722.18|720.68|722.34|720.84|722.45|720.95|722.17|720.67|0
1590989400000|2020-06-01 05:30:00|722.33|720.83|722.4|720.9|722.41|720.91|721.98|720.48|0
1590989700000|2020-06-01 05:35:00|722.39|720.89|722.21|720.71|722.4|720.9|722.19|720.69|0
1590990000000|2020-06-01 05:40:00|722.2|720.7|722.16|720.66|722.39|720.89|721.98|720.48|0
1590990300000|2020-06-01 05:45:00|722.17|720.67|721.94|720.44|722.39|720.89|721.92|720.42|0
1590990600000|2020-06-01 05:50:00|721.95|720.45|722.15|720.65|722.16|720.66|721.9|720.4|0
1590990900000|2020-06-01 05:55:00|722.14|720.64|721.88|720.38|722.17|720.67|721.76|720.26|0
1590991200000|2020-06-01 06:00:00|721.94|720.44|721.78|720.28|721.98|720.48|720.97|719.47|0
1590991500000|2020-06-01 06:05:00|721.79|720.29|722.98|721.48|723.19|721.69|721.79|720.29|0
1590991800000|2020-06-01 06:10:00|722.99|721.49|722.79|721.29|723.18|721.68|722.57|721.07|0
1590992100000|2020-06-01 06:15:00|722.85|721.35|723.36|721.86|723.54|722.04|722.78|721.28|0
1590992400000|2020-06-01 06:20:00|723.34|721.84|723.37|721.87|723.57|722.07|722.97|721.47|0
1590992700000|2020-06-01 06:25:00|723.31|721.81|723.59|722.09|723.78|722.28|723.17|721.67|0
1590993000000|2020-06-01 06:30:00|723.6|722.1|722.98|721.48|723.78|722.28|722.98|721.48|0
1590993300000|2020-06-01 06:35:00|722.97|721.47|724.31|722.81|724.31|722.81|722.78|721.28|0
1590993600000|2020-06-01 06:40:00|724.32|722.82|724.81|723.31|724.81|723.31|723.93|722.43|0
1590993900000|2020-06-01 06:45:00|724.8|723.3|725.14|723.64|725.93|724.43|724.6|723.1|0
1590994200000|2020-06-01 06:50:00|725.13|723.63|725.53|724.03|726.07|724.57|724.94|723.44|0
1590994500000|2020-06-01 06:55:00|725.52|724.02|725.14|723.64|725.71|724.21|724.94|723.44|0
1590994800000|2020-06-01 07:00:00|725.2|723.7|724.57|723.07|725.75|724.25|724.57|723.07|0
1590995100000|2020-06-01 07:05:00|724.56|723.06|723.37|721.87|724.86|723.36|723.22|721.72|0
1590995400000|2020-06-01 07:10:00|723.49|721.99|723.12|721.62|723.52|722.02|722.93|721.43|0
1590995700000|2020-06-01 07:15:00|723.13|721.63|723.51|722.01|723.69|722.19|722.74|721.24|0
1590996000000|2020-06-01 07:20:00|723.5|722|724.46|722.96|724.66|723.16|723.49|721.99|0
1590996300000|2020-06-01 07:25:00|724.47|722.97|723.54|722.04|724.68|723.18|723.33|721.83|0
1590996600000|2020-06-01 07:30:00|723.53|722.03|723.52|722.02|723.73|722.23|723.12|721.62|0
1590996900000|2020-06-01 07:35:00|723.51|722.01|723.11|721.61|723.7|722.2|722.72|721.22|0
1590997200000|2020-06-01 07:40:00|723.08|721.58|723.93|722.43|724.1|722.6|722.92|721.42|0
1590997500000|2020-06-01 07:45:00|723.94|722.44|723.45|721.95|724.15|722.65|723.05|721.55|0
1590997800000|2020-06-01 07:50:00|723.46|721.96|723.04|721.54|723.65|722.15|722.64|721.14|0
1590998100000|2020-06-01 07:55:00|723.03|721.53|722.27|720.77|723.05|721.55|722.25|720.75|0
1590998400000|2020-06-01 08:00:00|722.26|720.76|722.23|720.73|722.45|720.95|721.65|720.15|0
1590998700000|2020-06-01 08:05:00|722.17|720.67|719.3|717.8|722.45|720.95|718.54|717.04|0
1590999000000|2020-06-01 08:10:00|719.36|717.86|719.24|717.74|720.25|718.75|718.65|717.15|0
1590999300000|2020-06-01 08:15:00|719.23|717.73|718.01|716.51|719.23|717.73|716.82|715.32|0
1590999600000|2020-06-01 08:20:00|718|716.5|716.81|715.31|718.04|716.54|716.19|714.69|0
1590999900000|2020-06-01 08:25:00|716.8|715.3|717.89|716.39|717.89|716.39|716.19|714.69|0
1591000200000|2020-06-01 08:30:00|717.88|716.38|717.87|716.37|718.27|716.77|717.47|715.97|0
1591000500000|2020-06-01 08:35:00|717.88|716.38|717.95|716.45|718.35|716.85|717.28|715.78|0
1591000800000|2020-06-01 08:40:00|718.01|716.51|717.37|715.87|718.13|716.63|717.16|715.66|0
1591001100000|2020-06-01 08:45:00|717.43|715.93|718.34|716.84|718.34|716.84|717.15|715.65|0
1591001400000|2020-06-01 08:50:00|718.33|716.83|718.79|717.29|719.18|717.68|718.2|716.7|0
1591001700000|2020-06-01 08:55:00|718.8|717.3|718.79|717.29|719|717.5|718.39|716.89|0
1591002000000|2020-06-01 09:00:00|718.8|717.3|719.37|717.87|719.38|717.88|717.99|716.49|0
1591002300000|2020-06-01 09:05:00|719.38|717.88|719.39|717.89|719.6|718.1|719.16|717.66|0
1591002600000|2020-06-01 09:10:00|719.38|717.88|718.79|717.29|719.39|717.89|718.36|716.86|0
1591002900000|2020-06-01 09:15:00|718.8|717.3|719.17|717.67|719.19|717.69|718.6|717.1|0
1591003200000|2020-06-01 09:20:00|719.18|717.68|718.98|717.48|719.77|718.27|718.77|717.27|0
1591003500000|2020-06-01 09:25:00|718.99|717.49|718.77|717.27|719.6|718.1|718.77|717.27|0
1591003800000|2020-06-01 09:30:00|718.76|717.26|719.58|718.08|719.59|718.09|718.6|717.1|0
1591004100000|2020-06-01 09:35:00|719.59|718.09|719.38|717.88|719.59|718.09|718.99|717.49|0
1591004400000|2020-06-01 09:40:00|719.39|717.89|719.02|717.52|719.39|717.89|718.6|717.1|0
1591004700000|2020-06-01 09:45:00|719.01|717.51|718.2|716.7|719.01|717.51|717.99|716.49|0
1591005000000|2020-06-01 09:50:00|718.21|716.71|717.96|716.46|718.39|716.89|717.55|716.05|0
1591005300000|2020-06-01 09:55:00|717.97|716.47|717.97|716.47|718.36|716.86|717.6|716.1|0
1591005600000|2020-06-01 10:00:00|717.98|716.48|717.73|716.23|717.98|716.48|717.13|715.63|0
1591005900000|2020-06-01 10:05:00|717.75|716.25|718.57|717.07|718.58|717.08|717.75|716.25|0
1591006200000|2020-06-01 10:10:00|718.58|717.08|718.76|717.26|718.97|717.47|718.55|717.05|0
1591006500000|2020-06-01 10:15:00|718.77|717.27|719.13|717.63|719.15|717.65|718.77|717.27|0
1591006800000|2020-06-01 10:20:00|719.14|717.64|720.1|718.6|720.1|718.6|719.12|717.62|0
1591007100000|2020-06-01 10:25:00|720.09|718.59|720.08|718.58|720.29|718.79|719.68|718.18|0
1591007400000|2020-06-01 10:30:00|720.09|718.59|719.14|717.64|720.11|718.61|718.9|717.4|0
1591007700000|2020-06-01 10:35:00|719.15|717.65|719.44|717.94|719.54|718.04|719.02|717.52|0
1591008000000|2020-06-01 10:40:00|719.47|717.97|719.19|717.69|719.78|718.28|719.18|717.68|0
1591008300000|2020-06-01 10:45:00|719.18|717.68|719.22|717.72|719.6|718.1|719.18|717.68|0
1591008600000|2020-06-01 10:50:00|719.23|717.73|719.81|718.31|719.84|718.34|719.22|717.72|0
1591008900000|2020-06-01 10:55:00|719.82|718.32|720.39|718.89|720.39|718.89|719.78|718.28|0
1591009200000|2020-06-01 11:00:00|720.4|718.9|720.22|718.72|720.99|719.49|720.22|718.72|0
1591009500000|2020-06-01 11:05:00|720.24|718.74|720.64|719.14|720.83|719.33|720.23|718.73|0
1591009800000|2020-06-01 11:10:00|720.65|719.15|721.46|719.96|721.46|719.96|720.45|718.95|0
1591010100000|2020-06-01 11:15:00|721.4|719.9|721.64|720.14|721.85|720.35|720.84|719.34|0
1591010400000|2020-06-01 11:20:00|721.63|720.13|721.05|719.55|721.64|720.14|721.05|719.55|0
1591010700000|2020-06-01 11:25:00|721.06|719.56|721.05|719.55|721.26|719.76|721.05|719.55|0
1591011000000|2020-06-01 11:30:00|721.06|719.56|721.05|719.55|721.26|719.76|720.87|719.37|0
1591011300000|2020-06-01 11:35:00|721.06|719.56|721.08|719.58|721.25|719.75|720.87|719.37|0
1591011600000|2020-06-01 11:40:00|721.09|719.59|720.49|718.99|721.3|719.8|720.49|718.99|0
1591011900000|2020-06-01 11:45:00|720.47|718.97|720.65|719.15|720.68|719.18|720.29|718.79|0
1591012200000|2020-06-01 11:50:00|720.64|719.14|720.65|719.15|720.84|719.34|720.45|718.95|0
1591012500000|2020-06-01 11:55:00|720.64|719.14|720.81|719.31|720.84|719.34|720.44|718.94|0
1591012800000|2020-06-01 12:00:00|720.8|719.3|720.43|718.93|721.01|719.51|720.22|718.72|0
1591013100000|2020-06-01 12:05:00|720.44|718.94|721.23|719.73|721.42|719.92|720.44|718.94|0
1591013400000|2020-06-01 12:10:00|721.22|719.72|720.67|719.17|721.23|719.73|720.46|718.96|0
1591013700000|2020-06-01 12:15:00|720.61|719.11|719.71|718.21|720.67|719.17|719.7|718.2|0
1591014000000|2020-06-01 12:20:00|719.7|718.2|719.63|718.13|719.91|718.41|719.3|717.8|0
1591014300000|2020-06-01 12:25:00|719.51|718.01|719.1|717.6|719.7|718.2|718.91|717.41|0
1591014600000|2020-06-01 12:30:00|719.11|717.61|719.42|717.92|719.97|718.47|718.82|717.32|0
1591014900000|2020-06-01 12:35:00|719.43|717.93|719.12|717.62|719.81|718.31|718.9|717.4|0
1591015200000|2020-06-01 12:40:00|719.06|717.56|719.36|717.86|719.36|717.86|718.76|717.26|0
1591015500000|2020-06-01 12:45:00|719.35|717.85|719.55|718.05|719.76|718.26|719.33|717.83|0
1591015800000|2020-06-01 12:50:00|719.54|718.04|719.52|718.02|719.55|718.05|719.31|717.81|0
1591016100000|2020-06-01 12:55:00|719.53|718.03|719.34|717.84|719.75|718.25|719.34|717.84|0
1591016400000|2020-06-01 13:00:00|719.33|717.83|719.64|718.14|719.68|718.18|719.11|717.61|0
1591016700000|2020-06-01 13:05:00|719.65|718.15|719.42|717.92|719.85|718.35|719.4|717.9|0
1591017000000|2020-06-01 13:10:00|719.43|717.93|719.59|718.09|719.64|718.14|719.43|717.93|0
1591017300000|2020-06-01 13:15:00|719.53|718.03|719.39|717.89|719.53|718.03|719|717.5|0
1591017600000|2020-06-01 13:20:00|719.38|717.88|719.81|718.31|719.83|718.33|719.38|717.88|0
1591017900000|2020-06-01 13:25:00|719.82|718.32|720.17|718.67|720.4|718.9|719.82|718.32|0
1591018200000|2020-06-01 13:30:00|720.18|718.68|720.35|718.85|721.38|719.88|719.65|718.15|0
1591018500000|2020-06-01 13:35:00|720.41|718.91|720.27|718.77|720.94|719.44|719.86|718.36|0
1591018800000|2020-06-01 13:40:00|720.33|718.83|721.61|720.11|721.8|720.3|720.26|718.76|0
1591019100000|2020-06-01 13:45:00|721.6|720.1|722.25|720.75|722.47|720.97|721.6|720.1|0
1591019400000|2020-06-01 13:50:00|722.24|720.74|721.8|720.3|722.65|721.15|721.6|720.1|0
1591019700000|2020-06-01 13:55:00|721.81|720.31|721.42|719.92|722|720.5|721.24|719.74|0
1591020000000|2020-06-01 14:00:00|721.44|719.94|721.09|719.59|722.3|720.8|720.47|718.97|0
1591020300000|2020-06-01 14:05:00|721.1|719.6|721.74|720.24|722.18|720.68|721.09|719.59|0
1591020600000|2020-06-01 14:10:00|721.75|720.25|722.68|721.18|722.94|721.44|721.36|719.86|0
1591020900000|2020-06-01 14:15:00|722.67|721.17|722.87|721.37|723.09|721.59|722.62|721.12|0
1591021200000|2020-06-01 14:20:00|722.88|721.38|723.07|721.57|723.45|721.95|722.77|721.27|0
1591021500000|2020-06-01 14:25:00|723.08|721.58|723.45|721.95|723.47|721.97|723.01|721.51|0
1591021800000|2020-06-01 14:30:00|723.46|721.96|724.04|722.54|724.05|722.55|723.07|721.57|0
1591022100000|2020-06-01 14:35:00|724.03|722.53|724.06|722.56|724.21|722.71|723.45|721.95|0
1591022400000|2020-06-01 14:40:00|724.05|722.55|724.07|722.57|724.43|722.93|723.83|722.33|0
1591022700000|2020-06-01 14:45:00|724.06|722.56|723.97|722.47|724.06|722.56|723.6|722.1|0
1591023000000|2020-06-01 14:50:00|723.98|722.48|724.34|722.84|724.55|723.05|723.55|722.05|0
1591023300000|2020-06-01 14:55:00|724.35|722.85|724.54|723.04|724.73|723.23|723.97|722.47|0
1591023600000|2020-06-01 15:00:00|724.55|723.05|723.1|721.6|724.74|723.24|723.1|721.6|0
1591023900000|2020-06-01 15:05:00|723.09|721.59|723.5|722|723.73|722.23|722.91|721.41|0
1591024200000|2020-06-01 15:10:00|723.51|722.01|723.71|722.21|723.72|722.22|723.09|721.59|0
1591024500000|2020-06-01 15:15:00|723.7|722.2|724.05|722.55|724.48|722.98|723.3|721.8|0
1591024800000|2020-06-01 15:20:00|724.06|722.56|724|722.5|724.44|722.94|723.65|722.15|0
1591025100000|2020-06-01 15:25:00|723.99|722.49|724.02|722.52|724.39|722.89|723.41|721.91|0
1591025400000|2020-06-01 15:30:00|723.87|722.37|723.95|722.45|724.08|722.58|723.5|722|0
1591025700000|2020-06-01 15:35:00|723.89|722.39|724.33|722.83|724.53|723.03|723.36|721.86|0
1591026000000|2020-06-01 15:40:00|724.39|722.89|724.36|722.86|724.57|723.07|724.13|722.63|0
1591026300000|2020-06-01 15:45:00|724.37|722.87|724.39|722.89|724.39|722.89|723.98|722.48|0
1591026600000|2020-06-01 15:50:00|724.38|722.88|724.19|722.69|724.39|722.89|724.17|722.67|0
1591026900000|2020-06-01 15:55:00|724.18|722.68|724.2|722.7|724.39|722.89|724.17|722.67|0
1591027200000|2020-06-01 16:00:00|724.19|722.69|724.04|722.54|724.2|722.7|723.57|722.07|0
1591027500000|2020-06-01 16:05:00|724.05|722.55|724.25|722.75|724.43|722.93|724.05|722.55|0
1591027800000|2020-06-01 16:10:00|724.26|722.76|724.42|722.92|724.62|723.12|724.26|722.76|0
1591028100000|2020-06-01 16:15:00|724.41|722.91|724.83|723.33|724.84|723.34|724.41|722.91|0
1591028400000|2020-06-01 16:20:00|724.82|723.32|724.85|723.35|724.86|723.36|724.62|723.12|0
1591028700000|2020-06-01 16:25:00|724.84|723.34|724.46|722.96|724.85|723.35|724.45|722.95|0
1591029000000|2020-06-01 16:30:00|724.47|722.97|724.68|723.18|724.7|723.2|724.47|722.97|0
1591029300000|2020-06-01 16:35:00|724.63|723.13|724.49|722.99|724.69|723.19|724.3|722.8|0
1591029600000|2020-06-01 16:40:00|724.43|722.93|724.49|722.99|724.52|723.02|724.3|722.8|0
1591029900000|2020-06-01 16:45:00|724.5|723|724.86|723.36|724.92|723.42|724.5|723|0
1591030200000|2020-06-01 16:50:00|724.74|723.24|724.9|723.4|725.1|723.6|724.71|723.21|0
1591030500000|2020-06-01 16:55:00|724.91|723.41|724.71|723.21|724.91|723.41|724.51|723.01|0
1591030800000|2020-06-01 17:00:00|724.72|723.22|725.12|723.62|725.13|723.63|724.7|723.2|0
1591031100000|2020-06-01 17:05:00|725.11|723.61|725.15|723.65|725.36|723.86|724.93|723.43|0
1591031400000|2020-06-01 17:10:00|725.14|723.64|725.15|723.65|725.17|723.67|724.94|723.44|0
1591031700000|2020-06-01 17:15:00|725.12|723.62|725.15|723.65|725.37|723.87|724.96|723.46|0
1591032000000|2020-06-01 17:20:00|725.16|723.66|725.37|723.87|725.38|723.88|725.16|723.66|0
1591032300000|2020-06-01 17:25:00|725.38|723.88|725.38|723.88|725.76|724.26|725.38|723.88|0
1591032600000|2020-06-01 17:30:00|725.39|723.89|725.74|724.24|725.77|724.27|725.18|723.68|0
1591032900000|2020-06-01 17:35:00|725.73|724.23|726.15|724.65|726.16|724.66|725.72|724.22|0
1591033200000|2020-06-01 17:40:00|726.09|724.59|726.15|724.65|726.16|724.66|725.96|724.46|0
1591033500000|2020-06-01 17:45:00|726.14|724.64|725.94|724.44|726.16|724.66|725.93|724.43|0
1591033800000|2020-06-01 17:50:00|725.95|724.45|725.91|724.41|726.13|724.63|725.71|724.21|0
1591034100000|2020-06-01 17:55:00|725.92|724.42|725.89|724.39|725.92|724.42|725.68|724.18|0
1591034400000|2020-06-01 18:00:00|725.9|724.4|725.89|724.39|725.92|724.42|725.68|724.18|0
1591034700000|2020-06-01 18:05:00|725.88|724.38|726.08|724.58|726.27|724.77|725.87|724.37|0
1591035000000|2020-06-01 18:10:00|726.09|724.59|725.88|724.38|726.09|724.59|725.86|724.36|0
1591035300000|2020-06-01 18:15:00|725.89|724.39|725.86|724.36|725.89|724.39|725.65|724.15|0
1591035600000|2020-06-01 18:20:00|725.87|724.37|725.63|724.13|725.87|724.37|725.62|724.12|0
1591035900000|2020-06-01 18:25:00|725.64|724.14|725.62|724.12|725.65|724.15|725.44|723.94|0
1591036200000|2020-06-01 18:30:00|725.61|724.11|725.83|724.33|725.84|724.34|725.42|723.92|0
1591036500000|2020-06-01 18:35:00|725.84|724.34|726.23|724.73|726.25|724.75|725.61|724.11|0
1591036800000|2020-06-01 18:40:00|726.2|724.7|726.42|724.92|726.45|724.95|726.03|724.53|0
1591037100000|2020-06-01 18:45:00|726.36|724.86|726.44|724.94|726.62|725.12|726.21|724.71|0
1591037400000|2020-06-01 18:50:00|726.47|724.97|726.8|725.3|726.83|725.33|726.43|724.93|0
1591037700000|2020-06-01 18:55:00|726.81|725.31|727|725.5|727.01|725.51|726.79|725.29|0
1591038000000|2020-06-01 19:00:00|727.01|725.51|727.03|725.53|727.03|725.53|726.83|725.33|0
1591038300000|2020-06-01 19:05:00|727.02|725.52|726.62|725.12|727.03|725.53|726.38|724.88|0
1591038600000|2020-06-01 19:10:00|726.63|725.13|726.18|724.68|726.63|725.13|726.18|724.68|0
1591038900000|2020-06-01 19:15:00|726.17|724.67|726.57|725.07|726.57|725.07|725.94|724.44|0
1591039200000|2020-06-01 19:20:00|726.62|725.12|726.92|725.42|726.95|725.45|726.62|725.12|0
1591039500000|2020-06-01 19:25:00|726.93|725.43|727.31|725.81|727.52|726.02|726.93|725.43|0
1591039800000|2020-06-01 19:30:00|727.3|725.8|727.68|726.18|727.9|726.4|727.09|725.59|0
1591040100000|2020-06-01 19:35:00|727.69|726.19|727.21|725.71|727.88|726.38|727.02|725.52|0
1591040400000|2020-06-01 19:40:00|727.18|725.68|727.26|725.76|727.26|725.76|726.81|725.31|0
1591040700000|2020-06-01 19:45:00|727.25|725.75|726.83|725.33|727.27|725.77|726.81|725.31|0
1591041000000|2020-06-01 19:50:00|726.81|725.31|727.99|726.49|728|726.5|726.72|725.22|0
1591041300000|2020-06-01 19:55:00|727.98|726.48|728.1|726.6|728.55|727.05|727.84|726.34|0
1591041600000|2020-06-01 20:00:00|728.11|726.61|727.87|726.37|728.12|726.62|727.21|725.71|0
1591041900000|2020-06-01 20:05:00|727.86|726.36|728.05|726.55|728.1|726.6|727.52|726.02|0
1591042200000|2020-06-01 20:10:00|728.06|726.56|728.44|726.94|728.58|727.08|728.05|726.55|0
1591042500000|2020-06-01 20:15:00|728.45|726.95|728.48|726.98|728.48|726.98|728.37|726.87|0
1591042800000|2020-06-01 20:20:00|728.46|726.96|728.4|726.9|728.5|727|728.4|726.9|0
1591043100000|2020-06-01 20:25:00|728.42|726.92|728.42|726.92|728.45|726.95|728.35|726.85|0
1591043400000|2020-06-01 20:30:00|728.43|726.93|728.32|726.82|728.49|726.99|728.08|726.58|0
1591043700000|2020-06-01 20:35:00|728.31|726.81|728.72|727.22|728.78|727.28|728.26|726.76|0
1591044000000|2020-06-01 20:40:00|728.73|727.23|728.55|727.05|728.78|727.28|728.43|726.93|0
1591044300000|2020-06-01 20:45:00|728.56|727.06|728.55|727.05|728.66|727.16|728.43|726.93|0
1591044600000|2020-06-01 20:50:00|728.54|727.04|728.43|726.93|728.61|727.11|728.43|726.93|0
1591044900000|2020-06-01 20:55:00|728.44|726.94|728.37|726.87|728.66|727.16|728.37|726.87|0
1591045200000|2020-06-01 21:00:00|728.33|726.83|728.18|726.68|728.47|726.97|728.18|726.68|0
1591045500000|2020-06-01 21:05:00|728.24|726.74|728.15|726.65|728.26|726.76|728.07|726.57|0
1591045800000|2020-06-01 21:10:00|728.12|726.62|728.2|726.7|728.2|726.7|728.08|726.58|0
1591046100000|2020-06-01 21:15:00|728.21|726.71|728.15|726.65|728.28|726.78|728.15|726.65|0
1591046400000|2020-06-01 21:20:00|728.21|726.71|728.21|726.71|728.21|726.71|728.18|726.68|0
1591046700000|2020-06-01 21:25:00|728.18|726.68|728.16|726.66|728.2|726.7|728.16|726.66|0
1591047000000|2020-06-01 21:30:00|728.18|726.68|728.13|726.63|728.21|726.71|728.1|726.6|0
1591047300000|2020-06-01 21:35:00|728.15|726.65|728.16|726.66|728.16|726.66|728.15|726.65|0
1591047600000|2020-06-01 21:40:00|728.15|726.65|728.18|726.68|728.18|726.68|728.15|726.65|0
1591047900000|2020-06-01 21:45:00|728.16|726.66|728.16|726.66|728.18|726.68|728.16|726.66|0
1591048200000|2020-06-01 21:50:00|728.15|726.65|728.18|726.68|728.18|726.68|728.12|726.62|0
1591048500000|2020-06-01 21:55:00|728.15|726.65|728.1|726.6|728.2|726.7|728.1|726.6|0
1591048800000|2020-06-01 22:00:00|728.06|726.56|728.22|726.72|728.55|727.05|727.89|726.39|0
1591049100000|2020-06-01 22:05:00|728.23|726.73|727.75|726.25|728.28|726.78|727.75|726.25|0
1591049400000|2020-06-01 22:10:00|727.76|726.26|727.87|726.37|728.1|726.6|727.75|726.25|0
1591049700000|2020-06-01 22:15:00|727.88|726.38|727.93|726.43|727.93|726.43|727.75|726.25|0
1591050000000|2020-06-01 22:20:00|727.94|726.44|728.05|726.55|728.05|726.55|727.87|726.37|0
1591050300000|2020-06-01 22:25:00|728.06|726.56|728.47|726.97|728.64|727.14|728.06|726.56|0
1591050600000|2020-06-01 22:30:00|728.48|726.98|728.22|726.72|728.59|727.09|728.16|726.66|0
1591050900000|2020-06-01 22:35:00|728.21|726.71|727.87|726.37|728.22|726.72|727.64|726.14|0
1591051200000|2020-06-01 22:40:00|727.83|726.33|727.16|725.66|727.83|726.33|727.04|725.54|0
1591051500000|2020-06-01 22:45:00|727.15|725.65|725.93|724.43|727.87|726.37|725.64|724.14|0
1591051800000|2020-06-01 22:50:00|725.94|724.44|726.47|724.97|726.7|725.2|725.64|724.14|0
1591052100000|2020-06-01 22:55:00|726.48|724.98|726.34|724.84|726.59|725.09|726.28|724.78|0
1591052400000|2020-06-01 23:00:00|726.33|724.83|725.53|724.03|726.34|724.84|725.39|723.89|0
1591052700000|2020-06-01 23:05:00|725.55|724.05|724.87|723.37|725.7|724.2|724.64|723.14|0
1591053000000|2020-06-01 23:10:00|724.86|723.36|724.31|722.81|725.26|723.76|724.02|722.52|0
1591053300000|2020-06-01 23:15:00|724.32|722.82|724.85|723.35|725.09|723.59|724.2|722.7|0
1591053600000|2020-06-01 23:20:00|724.86|723.36|725.26|723.76|725.5|724|724.85|723.35|0
1591053900000|2020-06-01 23:25:00|725.27|723.77|724.97|723.47|725.32|723.82|724.43|722.93|0
1591054200000|2020-06-01 23:30:00|724.99|723.49|725.74|724.24|725.8|724.3|724.97|723.47|0
1591054500000|2020-06-01 23:35:00|725.75|724.25|725.8|724.3|725.92|724.42|725.44|723.94|0
1591054800000|2020-06-01 23:40:00|725.79|724.29|725.32|723.82|725.79|724.29|725.32|723.82|0
1591055100000|2020-06-01 23:45:00|725.31|723.81|724.91|723.41|725.44|723.94|724.66|723.16|0
1591055400000|2020-06-01 23:50:00|724.88|723.38|725.15|723.65|725.38|723.88|724.61|723.11|0
1591055700000|2020-06-01 23:55:00|725.14|723.64|724.73|723.23|725.15|723.65|724.31|722.81|0
1591056000000|2020-06-02 00:00:00|724.8|723.3|725.31|723.81|725.43|723.93|724.37|722.87|0
1591056300000|2020-06-02 00:05:00|725.32|723.82|725.37|723.87|725.73|724.23|725.32|723.82|0
1591056600000|2020-06-02 00:10:00|725.36|723.86|726.11|724.61|726.43|724.93|725.19|723.69|0
1591056900000|2020-06-02 00:15:00|726.14|724.64|726.12|724.62|726.68|725.18|725.91|724.41|0
1591057200000|2020-06-02 00:20:00|726.13|724.63|725.95|724.45|726.51|725.01|725.74|724.24|0
1591057500000|2020-06-02 00:25:00|725.94|724.44|726.72|725.22|726.73|725.23|725.94|724.44|0
1591057800000|2020-06-02 00:30:00|726.78|725.28|726.86|725.36|727.08|725.58|726.78|725.28|0
1591058100000|2020-06-02 00:35:00|726.87|725.37|726.25|724.75|727.07|725.57|726.24|724.74|0
1591058400000|2020-06-02 00:40:00|726.24|724.74|726.84|725.34|727.04|725.54|726.24|724.74|0
1591058700000|2020-06-02 00:45:00|726.87|725.37|726.62|725.12|727.22|725.72|726.6|725.1|0
1591059000000|2020-06-02 00:50:00|726.61|725.11|726.83|725.33|726.83|725.33|726.21|724.71|0
1591059300000|2020-06-02 00:55:00|726.86|725.36|727.04|725.54|727.4|725.9|726.63|725.13|0
1591059600000|2020-06-02 01:00:00|727.1|725.6|727.01|725.51|727.44|725.94|726.43|724.93|0
1591059900000|2020-06-02 01:05:00|727.02|725.52|727.42|725.92|727.42|725.92|726.8|725.3|0
1591060200000|2020-06-02 01:10:00|727.43|725.93|727.42|725.92|727.43|725.93|727|725.5|0
1591060500000|2020-06-02 01:15:00|727.43|725.93|727.02|725.52|727.62|726.12|726.83|725.33|0
1591060800000|2020-06-02 01:20:00|727.01|725.51|727.41|725.91|727.42|725.92|726.83|725.33|0
1591061100000|2020-06-02 01:25:00|727.42|725.92|726.8|725.3|727.42|725.92|726.8|725.3|0
1591061400000|2020-06-02 01:30:00|726.81|725.31|726.8|725.3|727.39|725.89|726.78|725.28|0
1591061700000|2020-06-02 01:35:00|726.86|725.36|727.38|725.88|727.38|725.88|726.77|725.27|0
1591062000000|2020-06-02 01:40:00|727.39|725.89|727.36|725.86|727.58|726.08|726.98|725.48|0
1591062300000|2020-06-02 01:45:00|727.37|725.87|726.34|724.84|727.37|725.87|726.34|724.84|0
1591062600000|2020-06-02 01:50:00|726.35|724.85|725.93|724.43|726.35|724.85|725.91|724.41|0
1591062900000|2020-06-02 01:55:00|725.99|724.49|726.13|724.63|726.51|725.01|725.99|724.49|0
1591063200000|2020-06-02 02:00:00|726.12|724.62|726.54|725.04|726.54|725.04|726.11|724.61|0
1591063500000|2020-06-02 02:05:00|726.59|725.09|726.72|725.22|726.92|725.42|726.52|725.02|0
1591063800000|2020-06-02 02:10:00|726.71|725.21|725.88|724.38|726.72|725.22|725.87|724.37|0
1591064100000|2020-06-02 02:15:00|725.87|724.37|726.1|724.6|726.1|724.6|725.69|724.19|0
1591064400000|2020-06-02 02:20:00|726.09|724.59|725.92|724.42|726.1|724.6|725.72|724.22|0
1591064700000|2020-06-02 02:25:00|725.91|724.41|725.9|724.4|725.93|724.43|725.7|724.2|0
1591065000000|2020-06-02 02:30:00|725.89|724.39|726.11|724.61|726.12|724.62|725.71|724.21|0
1591065300000|2020-06-02 02:35:00|726.1|724.6|726.51|725.01|726.7|725.2|725.9|724.4|0
1591065600000|2020-06-02 02:40:00|726.5|725|726.51|725.01|726.71|725.21|726.31|724.81|0
1591065900000|2020-06-02 02:45:00|726.52|725.02|726.52|725.02|726.72|725.22|726.5|725|0
1591066200000|2020-06-02 02:50:00|726.53|725.03|725.52|724.02|726.72|725.22|725.52|724.02|0
1591066500000|2020-06-02 02:55:00|725.53|724.03|725.52|724.02|725.54|724.04|725.32|723.82|0
1591066800000|2020-06-02 03:00:00|725.53|724.03|725.92|724.42|725.94|724.44|725.53|724.03|0
1591067100000|2020-06-02 03:05:00|725.93|724.43|725.72|724.22|726.12|724.62|725.72|724.22|0
1591067400000|2020-06-02 03:10:00|725.75|724.25|726.21|724.71|726.3|724.8|725.71|724.21|0
1591067700000|2020-06-02 03:15:00|726.24|724.74|725.9|724.4|726.3|724.8|725.89|724.39|0
1591068000000|2020-06-02 03:20:00|725.91|724.41|726.12|724.62|726.12|724.62|725.9|724.4|0
1591068300000|2020-06-02 03:25:00|726.15|724.65|726.1|724.6|726.3|724.8|726.09|724.59|0
1591068600000|2020-06-02 03:30:00|726.11|724.61|726.11|724.61|726.3|724.8|726.09|724.59|0
1591068900000|2020-06-02 03:35:00|726.1|724.6|726.69|725.19|726.71|725.21|726.1|724.6|0
1591069200000|2020-06-02 03:40:00|726.63|725.13|726.71|725.21|726.8|725.3|726.5|725|0
1591069500000|2020-06-02 03:45:00|726.77|725.27|726.9|725.4|727.1|725.6|726.77|725.27|0
1591069800000|2020-06-02 03:50:00|726.91|725.41|727.09|725.59|727.09|725.59|726.88|725.38|0
1591070100000|2020-06-02 03:55:00|727.08|725.58|727.1|725.6|727.1|725.6|726.89|725.39|0
1591070400000|2020-06-02 04:00:00|727.09|725.59|726.72|725.22|727.1|725.6|726.71|725.21|0
1591070700000|2020-06-02 04:05:00|726.75|725.25|727.31|725.81|727.31|725.81|726.75|725.25|0
1591071000000|2020-06-02 04:10:00|727.32|725.82|727.31|725.81|727.51|726.01|727.31|725.81|0
1591071300000|2020-06-02 04:15:00|727.32|725.82|726.93|725.43|727.5|726|726.92|725.42|0
1591071600000|2020-06-02 04:20:00|726.92|725.42|727.12|725.62|727.12|725.62|726.92|725.42|0
1591071900000|2020-06-02 04:25:00|727.11|725.61|726.89|725.39|727.11|725.61|726.69|725.19|0
1591072200000|2020-06-02 04:30:00|726.84|725.34|726.92|725.42|727.11|725.61|726.71|725.21|0
1591072500000|2020-06-02 04:35:00|726.91|725.41|726.95|725.45|727.13|725.63|726.72|725.22|0
1591072800000|2020-06-02 04:40:00|727.13|725.63|726.94|725.44|727.13|725.63|726.94|725.44|0
1591073100000|2020-06-02 04:45:00|726.95|725.45|726.95|725.45|726.95|725.45|726.94|725.44|0
1591073400000|2020-06-02 04:50:00|726.94|725.44|726.95|725.45|726.96|725.46|726.94|725.44|0
1591073700000|2020-06-02 04:55:00|726.94|725.44|726.77|725.27|726.95|725.45|726.75|725.25|0
1591074000000|2020-06-02 05:00:00|726.76|725.26|727.37|725.87|727.37|725.87|726.76|725.26|0
1591074300000|2020-06-02 05:05:00|727.38|725.88|727.37|725.87|727.57|726.07|727.36|725.86|0
1591074600000|2020-06-02 05:10:00|727.38|725.88|728.37|726.87|728.38|726.88|727.37|725.87|0
1591074900000|2020-06-02 05:15:00|728.36|726.86|728.18|726.68|728.37|726.87|728.16|726.66|0
1591075200000|2020-06-02 05:20:00|728.17|726.67|728|726.5|728.18|726.68|727.79|726.29|0
1591075500000|2020-06-02 05:25:00|727.99|726.49|727.43|725.93|728|726.5|727.42|725.92|0
1591075800000|2020-06-02 05:30:00|727.44|725.94|728.01|726.51|728.04|726.54|727.43|725.93|0
1591076100000|2020-06-02 05:35:00|728|726.5|728.01|726.51|728.03|726.53|727.81|726.31|0
1591076400000|2020-06-02 05:40:00|727.95|726.45|728.04|726.54|728.25|726.75|727.83|726.33|0
1591076700000|2020-06-02 05:45:00|728.05|726.55|727.84|726.34|728.05|726.55|727.66|726.16|0
1591077000000|2020-06-02 05:50:00|727.85|726.35|727.07|725.57|728.04|726.54|727.07|725.57|0
1591077300000|2020-06-02 05:55:00|727.08|725.58|727.75|726.25|727.83|726.33|727.08|725.58|0
1591077600000|2020-06-02 06:00:00|727.74|726.24|727.92|726.42|727.93|726.43|727.16|725.66|0
1591077900000|2020-06-02 06:05:00|727.86|726.36|726.75|725.25|727.86|726.36|726.75|725.25|0
1591078200000|2020-06-02 06:10:00|726.74|725.24|726.77|725.27|726.98|725.48|726.57|725.07|0
1591078500000|2020-06-02 06:15:00|726.74|725.24|726.22|724.72|726.78|725.28|726.2|724.7|0
1591078800000|2020-06-02 06:20:00|726.21|724.71|726.4|724.9|726.41|724.91|726.01|724.51|0
1591079100000|2020-06-02 06:25:00|726.39|724.89|726.99|725.49|727|725.5|726.39|724.89|0
1591079400000|2020-06-02 06:30:00|726.93|725.43|726.96|725.46|727|725.5|726.78|725.28|0
1591079700000|2020-06-02 06:35:00|726.97|725.47|726.78|725.28|727.17|725.67|726.78|725.28|0
1591080000000|2020-06-02 06:40:00|726.83|725.33|727.14|725.64|727.16|725.66|726.76|725.26|0
1591080300000|2020-06-02 06:45:00|727.15|725.65|726.74|725.24|727.15|725.65|726.74|725.24|0
1591080600000|2020-06-02 06:50:00|726.75|725.25|727.09|725.59|727.11|725.61|726.54|725.04|0
1591080900000|2020-06-02 06:55:00|727.1|725.6|727.29|725.79|727.48|725.98|726.71|725.21|0
1591081200000|2020-06-02 07:00:00|727.3|725.8|725.55|724.25|727.74|726.24|723.85|722.75|125
1591081500000|2020-06-02 07:05:00|726.85|724.35|726.05|725.05|727.05|725.05|725.75|724.05|16
1591081800000|2020-06-02 07:10:00|725.75|724.95|727.05|725.65|727.05|725.65|725.75|724.05|42
1591082100000|2020-06-02 07:15:00|726.15|724.85|726.25|724.85|727.05|724.95|725.95|724.05|1
1591082400000|2020-06-02 07:20:00|727.05|724.95|727.05|725.85|728.05|726.85|726.55|724.95|14
1591082700000|2020-06-02 07:25:00|726.95|725.95|727.95|726.45|727.95|726.65|726.95|725.55|77
1591083000000|2020-06-02 07:30:00|728.05|726.55|728.15|726.25|729.45|727.65|727.95|726.15|5
1591083300000|2020-06-02 07:35:00|728.05|726.15|727.85|726.65|728.85|727.85|727.85|726.05|0
1591083600000|2020-06-02 07:40:00|727.94|726.74|728.34|727.44|728.44|727.44|727.54|726.74|6
1591083900000|2020-06-02 07:45:00|728.44|726.74|727.74|726.74|728.44|726.74|727.34|726.74|14
1591084200000|2020-06-02 07:50:00|727.64|726.04|726.34|725.24|727.74|726.14|726.34|724.94|47
1591084500000|2020-06-02 07:55:00|726.64|725.14|727.14|725.64|727.34|726.34|726.64|725.04|3
1591084800000|2020-06-02 08:00:00|727.24|725.74|727.44|725.64|727.74|725.84|726.94|725.64|0
1591085100000|2020-06-02 08:05:00|727.34|725.74|728.14|726.34|728.14|726.44|726.34|725.64|12
1591085400000|2020-06-02 08:10:00|728.24|726.24|728.84|726.34|729.44|726.84|728.04|726.24|33
1591085700000|2020-06-02 08:15:00|728.74|726.04|728.24|726.44|728.94|726.84|727.64|725.74|0
1591086000000|2020-06-02 08:20:00|728.14|726.54|728.14|726.34|728.64|726.84|727.24|726.24|11
1591086300000|2020-06-02 08:25:00|728.04|726.24|728.04|726.74|728.24|727.14|727.94|726.14|4
1591086600000|2020-06-02 08:30:00||726.84||727.34||727.34||726.54|8
1591086900000|2020-06-02 08:35:00|729.34|727.44|729.84|728.14|730.44|728.64|729.34|727.44|73
1591087200000|2020-06-02 08:40:00|729.74|728.24|729.64|728.64|730.04|728.64|729.34|728.14|1190
1591087500000|2020-06-02 08:45:00|729.74|728.14|729.54|727.74|730.14|728.64|729.14|727.54|52
1591087800000|2020-06-02 08:50:00|729.44|727.64|729.54|727.74|730.04|728.24|728.34|727.54|55
1591088100000|2020-06-02 08:55:00|729.44|727.64|729.64|727.94|729.74|728.14|729.04|727.44|33
1591088400000|2020-06-02 09:00:00|729.74|727.84|729.54|727.64|730.04|728.24|729.34|727.54|11
1591088700000|2020-06-02 09:05:00|729.64|727.74|730.04|728.24|730.44|729.74|729.64|727.74|59
1591089000000|2020-06-02 09:10:00|730.14|728.14|729.84|728.14|730.14|728.84|729.74|727.84|13
1591089300000|2020-06-02 09:15:00|729.74|728.24|729.84|728.04|730.14|728.94|729.44|727.84|37
1591089600000|2020-06-02 09:20:00|729.74|727.94|729.64|728.64|730.24|728.94|729.14|727.54|57
1591089900000|2020-06-02 09:25:00|729.14|728.24|730.34|728.54|730.34|729.74|728.94|728.14|88
1591090200000|2020-06-02 09:30:00|730.24|728.44|730.64|729.04|730.64|729.24|730.14|728.24|0
1591090500000|2020-06-02 09:35:00|730.54|729.54|730.64|728.74|730.64|730.04|730.44|728.64|148
1591090800000|2020-06-02 09:40:00|730.04|728.84|731.34|730.14|731.34|730.14|730.04|728.84|18
1591091100000|2020-06-02 09:45:00|731.44|729.64|731.54|729.74|731.54|730.14|730.94|729.54|34
1591091400000|2020-06-02 09:50:00|731.64|729.84|731.64|730.14|731.74|730.14|731.64|729.74|5
1591091700000|2020-06-02 09:55:00|731.54|730.24|731.14|730.14|731.84|730.44|731.04|729.54|8
1591092000000|2020-06-02 10:00:00|731.04||731.54||731.54||730.74||7
1591092300000|2020-06-02 10:05:00|731.44||731.54||731.54||731.34||1
1591092600000|2020-06-02 10:10:00|731.64|730.24|732.24|730.54|732.34|730.74|731.64|730.24|0
1591092900000|2020-06-02 10:15:00|732.14|730.64|732.34|731.64|732.64|731.64|731.84|730.64|5
1591093200000|2020-06-02 10:20:00|732.54|731.84|732.64|730.84|732.94|732.14|732.54|730.84|84
1591093500000|2020-06-02 10:25:00|732.54|730.74|732.94|732.14|732.94|732.14|732.44|730.64|145
1591093800000|2020-06-02 10:30:00|733.24||733.34||733.34||732.84||12
1591094100000|2020-06-02 10:35:00|733.44||732.94||733.44||732.74||79
1591094400000|2020-06-02 10:40:00|732.84||732.84||733.14||732.74||27
1591094700000|2020-06-02 10:45:00|732.94||733.14||733.34||732.74||176
1591095000000|2020-06-02 10:50:00|733.04|732.24|733.14|732.14|733.14|732.24|732.94|732.14|0
1591095300000|2020-06-02 10:55:00||732.24||732.14||732.34||732.14|21
1591095600000|2020-06-02 11:00:00|732.94|732.34|733.14|732.34|733.14|732.34|732.94|732.34|5
1591095900000|2020-06-02 11:05:00|732.84|732.24|733.14|732.24|733.44|732.34|732.64|731.74|543
1591096200000|2020-06-02 11:10:00|733.94|732.14|733.94|732.44|734.04|732.54|733.24|732.04|0
1591096500000|2020-06-02 11:15:00|733.84|732.54|733.64|732.14|733.94|732.64|733.64|732.14|0
1591096800000|2020-06-02 11:20:00|733.54|732.04|733.54|732.04|733.74|732.34|733.54|731.94|0
1591097100000|2020-06-02 11:25:00|733.64|732.14|732.94|731.74|733.64|732.24|732.84|731.34|8
1591097400000|2020-06-02 11:30:00|732.34|731.84|732.94|731.74|732.94|732.14|732.34|731.64|8
1591097700000|2020-06-02 11:35:00||731.84||732.24||732.24||731.74|0
1591098000000|2020-06-02 11:40:00|732.76|732.06|732.96|732.06|733.66|733.06|732.56|731.76|48
1591098300000|2020-06-02 11:45:00||731.96||731.96||732.26||731.96|0
1591098600000|2020-06-02 11:50:00||731.86||731.86||732.16||731.86|0
1591098900000|2020-06-02 11:55:00|732.86|731.76|732.26|731.06|732.86|731.86|732.26|730.96|10
1591099200000|2020-06-02 12:00:00|732.36|730.96|732.76|731.56|732.76|731.76|731.76|730.96|10
1591099500000|2020-06-02 12:05:00|732.66|731.66|732.66|731.36|732.66|731.86|732.16|731.26|9
1591099800000|2020-06-02 12:10:00|732.76|731.46|732.56|731.66|732.76|731.66|732.46|731.46|7
1591100100000|2020-06-02 12:15:00|732.46|731.36|732.56|731.56|732.56|731.66|731.96|731.26|7
1591100400000|2020-06-02 12:20:00|732.76|731.66|733.46|732.66|733.76|732.66|732.76|731.66|33
1591100700000|2020-06-02 12:25:00||732.46||732.56||732.66||732.46|6
1591101000000|2020-06-02 12:30:00|733.66|732.66|733.66|732.46|733.66|733.06|733.66|732.46|22
1591101300000|2020-06-02 12:35:00|733.26|732.36|733.16|731.76|733.26|732.76|733.16|731.76|1
1591101600000|2020-06-02 12:40:00|733.06|731.86|732.06|730.86|733.16|731.96|732.06|730.76|9
1591101900000|2020-06-02 12:45:00|732.16|730.76|732.16|731.06|732.46|731.16|731.56|730.46|0
1591102200000|2020-06-02 12:50:00|732.06|730.96|731.86|730.56|732.16|731.06|731.06|729.96|19
1591102500000|2020-06-02 12:55:00|731.96|730.66|732.16|731.36|732.16|731.46|731.86|730.56|20
1591102800000|2020-06-02 13:00:00|732.06|731.46|731.86|730.76|732.06|731.46|731.76|730.66|14
1591103100000|2020-06-02 13:05:00|731.56|730.86|731.86|730.96|731.86|730.96|731.56|730.66|11
1591103400000|2020-06-02 13:10:00|732.26|731.06|732.26|731.36|732.26|731.56|732.26|730.96|6
1591103700000|2020-06-02 13:15:00||731.16||731.26||731.36||730.96|0
1591104000000|2020-06-02 13:20:00|732.16|731.36|732.76|731.66|732.76|731.66|731.86|731.36|12
1591104300000|2020-06-02 13:25:00|732.36|731.76|732.76|731.66|732.76|731.86|732.36|731.66|20
1591104600000|2020-06-02 13:30:00|733.46|731.76|733.56|732.46|733.56|732.96|732.96|731.76|53
1591104900000|2020-06-02 13:35:00|733.46|732.56|732.96|731.56|733.56|732.56|732.26|731.36|66
1591105200000|2020-06-02 13:40:00|733.56|731.66|733.86|732.96|734.26|733.16|733.56|731.66|51
1591105500000|2020-06-02 13:45:00|733.56|733.06|733.56|732.56|733.56|733.06|733.26|732.06|63
1591105800000|2020-06-02 13:50:00|733.86|732.86|734.56|732.26|734.86|732.96|732.76|731.86|36
1591106100000|2020-06-02 13:55:00|734.66|732.16|734.06|731.66|734.76|732.36|734.06|731.56|19
1591106400000|2020-06-02 14:00:00|733.36|731.76|733.86|732.76|734.26|732.96|733.36|731.76|3
1591106700000|2020-06-02 14:05:00|733.76|732.86|734.46|733.46|734.56|733.66|733.66|732.36|656
1591107000000|2020-06-02 14:10:00|734.54|733.54|734.84|733.54|735.44|734.14|734.54|733.54|135
1591107300000|2020-06-02 14:15:00|734.74|733.84|735.71|734.21|735.71|734.21|734.44|733.84|24
1591107600000|2020-06-02 14:20:00|735.72|734.22|735.83|734.33|736.19|734.69|735.59|734.09|0
1591107900000|2020-06-02 14:25:00|735.82|734.32|736.42|734.92|736.42|734.92|735.46|733.96|2260
1591108200000|2020-06-02 14:30:00|736.44|734.94|735.27|733.77|736.62|735.12|735.08|733.58|0
1591108500000|2020-06-02 14:35:00|735.26|733.76|734.95|733.45|735.68|734.18|734.93|733.43|123
1591108800000|2020-06-02 14:40:00|734.94|733.44|734.28|732.78|735.33|733.83|734.28|732.78|0
1591109100000|2020-06-02 14:45:00|734.29|732.79|733.58|732.08|734.67|733.17|733.58|732.08|0
1591109400000|2020-06-02 14:50:00|733.57|732.07|734.52|733.02|734.61|733.11|733.16|731.66|0
1591109700000|2020-06-02 14:55:00|734.53|733.03|734.93|733.43|735.31|733.81|734.53|733.03|0
1591110000000|2020-06-02 15:00:00|734.94|733.44|734.27|732.77|734.94|733.44|733.08|731.58|0
1591110300000|2020-06-02 15:05:00|734.26|732.76|732.83|731.33|734.27|732.77|732.8|731.3|0
1591110600000|2020-06-02 15:10:00|732.89|731.39|732.61|731.11|733.44|731.94|732.61|731.11|0
1591110900000|2020-06-02 15:15:00|732.62|731.12|734.04|732.54|734.22|732.72|732.59|731.09|0
1591111200000|2020-06-02 15:20:00|734.03|732.53|733.88|732.38|734.44|732.94|733.87|732.37|0
1591111500000|2020-06-02 15:25:00|733.89|732.39|732.96|731.46|734.3|732.8|732.77|731.27|0
1591111800000|2020-06-02 15:30:00|733.02|731.52|733.75|732.25|733.75|732.25|732.37|730.87|0
1591112100000|2020-06-02 15:35:00|733.74|732.24|733.56|732.06|734.12|732.62|733.33|731.83|0
1591112400000|2020-06-02 15:40:00|733.57|732.07|733.79|732.29|734.18|732.68|733.57|732.07|0
1591112700000|2020-06-02 15:45:00|733.8|732.3|733.79|732.29|734.2|732.7|733.36|731.86|0
1591113000000|2020-06-02 15:50:00|733.78|732.28|733.39|731.89|733.78|732.28|732.98|731.48|0
1591113300000|2020-06-02 15:55:00|733.38|731.88|733.53|732.03|733.54|732.04|732.94|731.44|0
1591113600000|2020-06-02 16:00:00|733.54|732.04|733.56|732.06|733.95|732.45|733.32|731.82|0
1591113900000|2020-06-02 16:05:00|733.57|732.07|733.79|732.29|733.8|732.3|733.5|732|0
1591114200000|2020-06-02 16:10:00|733.78|732.28|734|732.5|734.19|732.69|733.6|732.1|0
1591114500000|2020-06-02 16:15:00|733.99|732.49|734.37|732.87|734.38|732.88|733.77|732.27|0
1591114800000|2020-06-02 16:20:00|734.36|732.86|734.35|732.85|734.58|733.08|734.16|732.66|0
1591115100000|2020-06-02 16:25:00|734.36|732.86|734.6|733.1|734.6|733.1|734.36|732.86|0
1591115400000|2020-06-02 16:30:00|734.59|733.09|734.39|732.89|734.6|733.1|734.39|732.89|0
1591115700000|2020-06-02 16:35:00|734.4|732.9|734.57|733.07|734.59|733.09|734.36|732.86|0
1591116000000|2020-06-02 16:40:00|734.58|733.08|734.8|733.3|734.98|733.48|734.36|732.86|0
1591116300000|2020-06-02 16:45:00|734.81|733.31|734.79|733.29|734.81|733.31|734.61|733.11|0
1591116600000|2020-06-02 16:50:00|734.78|733.28|734.57|733.07|734.8|733.3|734.39|732.89|0
1591116900000|2020-06-02 16:55:00|734.58|733.08|734.77|733.27|734.78|733.28|734.57|733.07|0
1591117200000|2020-06-02 17:00:00|734.78|733.28|734.83|733.33|734.83|733.33|734.58|733.08|0
1591117500000|2020-06-02 17:05:00|734.89|733.39|735.43|733.93|735.43|733.93|734.89|733.39|0
1591117800000|2020-06-02 17:10:00|735.42|733.92|735.81|734.31|735.82|734.32|735.23|733.73|0
1591118100000|2020-06-02 17:15:00|735.8|734.3|735.82|734.32|735.83|734.33|735.59|734.09|0
1591118400000|2020-06-02 17:20:00|735.76|734.26|735.62|734.12|735.82|734.32|735.41|733.91|0
1591118700000|2020-06-02 17:25:00|735.63|734.13|735.45|733.95|735.64|734.14|735.24|733.74|0
1591119000000|2020-06-02 17:30:00|735.44|733.94|735.29|733.79|735.47|733.97|735.05|733.55|0
1591119300000|2020-06-02 17:35:00|735.3|733.8|735.48|733.98|735.49|733.99|735.27|733.77|0
1591119600000|2020-06-02 17:40:00|735.49|733.99|735.69|734.19|735.7|734.2|735.47|733.97|0
1591119900000|2020-06-02 17:45:00|735.7|734.2|735.49|733.99|735.7|734.2|735.28|733.78|0
1591120200000|2020-06-02 17:50:00|735.5|734|735.3|733.8|735.5|734|735.29|733.79|0
1591120500000|2020-06-02 17:55:00|735.24|733.74|735.32|733.82|735.33|733.83|735.12|733.62|0
1591120800000|2020-06-02 18:00:00|735.31|733.81|735.69|734.19|735.71|734.21|735.3|733.8|0
1591121100000|2020-06-02 18:05:00|735.68|734.18|735.05|733.55|735.68|734.18|734.83|733.33|0
1591121400000|2020-06-02 18:10:00|735.06|733.56|735.24|733.74|735.25|733.75|734.83|733.33|0
1591121700000|2020-06-02 18:15:00|735.25|733.75|735.69|734.19|735.69|734.19|735.22|733.72|0
1591122000000|2020-06-02 18:20:00|735.68|734.18|735.67|734.17|735.69|734.19|735.47|733.97|0
1591122300000|2020-06-02 18:25:00|735.68|734.18|735.04|733.54|735.68|734.18|734.83|733.33|0
1591122600000|2020-06-02 18:30:00|735.05|733.55|734.17|732.67|735.06|733.56|734.17|732.67|0
1591122900000|2020-06-02 18:35:00|734.18|732.68|734|732.5|734.41|732.91|733.98|732.48|0
1591123200000|2020-06-02 18:40:00|734.01|732.51|734.63|733.13|734.64|733.14|734.01|732.51|0
1591123500000|2020-06-02 18:45:00|734.64|733.14|735.06|733.56|735.06|733.56|734.62|733.12|0
1591123800000|2020-06-02 18:50:00|735.12|733.62|735.05|733.55|735.27|733.77|735.03|733.53|0
1591124100000|2020-06-02 18:55:00|735.04|733.54|735.24|733.74|735.64|734.14|735.03|733.53|0
1591124400000|2020-06-02 19:00:00|735.3|733.8|735.2|733.7|735.63|734.13|734.96|733.46|0
1591124700000|2020-06-02 19:05:00|735.26|733.76|734.94|733.44|735.39|733.89|734.75|733.25|0
1591125000000|2020-06-02 19:10:00|734.93|733.43|734.94|733.44|735.37|733.87|734.73|733.23|0
1591125300000|2020-06-02 19:15:00|734.95|733.45|735.16|733.66|735.36|733.86|734.93|733.43|0
1591125600000|2020-06-02 19:20:00|735.15|733.65|734.56|733.06|735.21|733.71|734.34|732.84|0
1591125900000|2020-06-02 19:25:00|734.57|733.07|734.56|733.06|734.79|733.29|734.12|732.62|0
1591126200000|2020-06-02 19:30:00|734.59|733.09|734.32|732.82|734.77|733.27|734.27|732.77|0
1591126500000|2020-06-02 19:35:00|734.38|732.88|734.93|733.43|734.94|733.44|734.3|732.8|0
1591126800000|2020-06-02 19:40:00|734.92|733.42|735.32|733.82|735.33|733.83|734.89|733.39|0
1591127100000|2020-06-02 19:45:00|735.3|733.8|735.96|734.46|735.96|734.46|735.09|733.59|0
1591127400000|2020-06-02 19:50:00|736.07|734.57|737.04|735.54|737.04|735.54|736.07|734.57|0
1591127700000|2020-06-02 19:55:00|737.02|735.52|737.18|735.68|737.3|735.8|736.55|735.05|0
1591128000000|2020-06-02 20:00:00|737.19|735.69|736.47|734.97|737.19|735.69|736.47|734.97|0
1591128300000|2020-06-02 20:05:00|736.48|734.98|735.96|734.46|736.53|735.03|735.92|734.42|0
1591128600000|2020-06-02 20:10:00|735.98|734.48|736.42|734.92|736.7|735.2|735.98|734.48|0
1591128900000|2020-06-02 20:15:00|736.37|734.87|736.43|734.93|736.45|734.95|736.34|734.84|0
1591129200000|2020-06-02 20:20:00|736.45|734.95|736.51|735.01|736.54|735.04|736.42|734.92|0
1591129500000|2020-06-02 20:25:00|736.53|735.03|736.53|735.03|736.58|735.08|736.48|734.98|0
1591129800000|2020-06-02 20:30:00|736.55|735.05|736.95|735.45|737|735.5|736.29|734.79|0
1591130100000|2020-06-02 20:35:00|736.94|735.44|736.83|735.33|737|735.5|736.75|735.25|0
1591130400000|2020-06-02 20:40:00|736.84|735.34|736.89|735.39|737|735.5|736.75|735.25|0
1591130700000|2020-06-02 20:45:00|736.88|735.38|737.06|735.56|737.06|735.56|736.83|735.33|0
1591131000000|2020-06-02 20:50:00|737.05|735.55|737|735.5|737.05|735.55|736.89|735.39|0
1591131300000|2020-06-02 20:55:00|737.01|735.51|736.76|735.26|737.06|735.56|736.75|735.25|0
1591131600000|2020-06-02 21:00:00|736.75|735.25|736.75|735.25|736.81|735.31|736.75|735.25|0
1591131900000|2020-06-02 21:05:00|736.76|735.26|736.76|735.26|736.76|735.26|736.72|735.22|0
1591132200000|2020-06-02 21:10:00|736.75|735.25|736.83|735.33|736.89|735.39|736.75|735.25|0
1591132500000|2020-06-02 21:15:00|736.84|735.34|736.98|735.48|736.98|735.48|736.83|735.33|0
1591132800000|2020-06-02 21:20:00|736.95|735.45|736.93|735.43|736.95|735.45|736.93|735.43|0
1591133100000|2020-06-02 21:25:00|736.95|735.45|736.92|735.42|736.95|735.45|736.9|735.4|0
1591133400000|2020-06-02 21:30:00|736.93|735.43|736.93|735.43|736.93|735.43|736.93|735.43|0
1591133700000|2020-06-02 21:35:00|736.92|735.42|736.84|735.34|737.03|735.53|736.84|735.34|0
1591134000000|2020-06-02 21:40:00|736.8|735.3|736.9|735.4|736.92|735.42|736.8|735.3|0
1591134300000|2020-06-02 21:45:00|736.87|735.37|736.87|735.37|736.92|735.42|736.87|735.37|0
1591134600000|2020-06-02 21:50:00|736.82|735.32|736.87|735.37|737.01|735.51|736.8|735.3|0
1591134900000|2020-06-02 21:55:00|736.92|735.42|736.93|735.43|736.95|735.45|736.92|735.42|0
1591135200000|2020-06-02 22:00:00|736.95|735.45|736.43|734.93|737.28|735.78|736.37|734.87|0
1591135500000|2020-06-02 22:05:00|736.44|734.94|736.43|734.93|736.68|735.18|736.2|734.7|0
1591135800000|2020-06-02 22:10:00|736.42|734.92|736.37|734.87|736.49|734.99|736.2|734.7|0
1591136100000|2020-06-02 22:15:00|736.38|734.88|736.2|734.7|736.49|734.99|736.16|734.66|0
1591136400000|2020-06-02 22:20:00|736.24|734.74|736.43|734.93|736.49|734.99|736.08|734.58|0
1591136700000|2020-06-02 22:25:00|736.42|734.92|736.62|735.12|736.68|735.18|736.26|734.76|0
1591137000000|2020-06-02 22:30:00|736.6|735.1|736.56|735.06|736.68|735.18|736.43|734.93|0
1591137300000|2020-06-02 22:35:00|736.57|735.07|736.43|734.93|736.74|735.24|736.37|734.87|0
1591137600000|2020-06-02 22:40:00|736.44|734.94|736.43|734.93|736.53|735.03|736.26|734.76|0
1591137900000|2020-06-02 22:45:00|736.44|734.94|736.62|735.12|736.68|735.18|736.35|734.85|0
1591138200000|2020-06-02 22:50:00|736.61|735.11|736.31|734.81|736.68|735.18|736.2|734.7|0
1591138500000|2020-06-02 22:55:00|736.32|734.82|736.49|734.99|736.49|734.99|736.32|734.82|0
1591138800000|2020-06-02 23:00:00|736.48|734.98|736.68|735.18|736.74|735.24|736.43|734.93|0
1591139100000|2020-06-02 23:05:00|736.67|735.17|736.62|735.12|736.74|735.24|736.43|734.93|0
1591139400000|2020-06-02 23:10:00|736.63|735.13|736.91|735.41|737.03|735.53|736.63|735.13|0
1591139700000|2020-06-02 23:15:00|736.92|735.42|736.91|735.41|737.03|735.53|736.85|735.35|0
1591140000000|2020-06-02 23:20:00|736.92|735.42|738.34|736.84|738.46|736.96|736.91|735.41|0
1591140300000|2020-06-02 23:25:00|738.35|736.85|738.52|737.02|738.52|737.02|738.17|736.67|0
1591140600000|2020-06-02 23:30:00|738.51|737.01|738.76|737.26|739.11|737.61|738.46|736.96|0
1591140900000|2020-06-02 23:35:00|738.75|737.25|738.71|737.21|738.82|737.32|738.55|737.05|0
1591141200000|2020-06-02 23:40:00|738.72|737.22|738.52|737.02|739|737.5|738.52|737.02|0
1591141500000|2020-06-02 23:45:00|738.55|737.05|739.11|737.61|739.17|737.67|738.46|736.96|0
1591141800000|2020-06-02 23:50:00|739.09|737.59|738.71|737.21|739.23|737.73|738.71|737.21|0
1591142100000|2020-06-02 23:55:00|738.72|737.22|738.94|737.44|739.05|737.55|738.67|737.17|0
1591142400000|2020-06-03 00:00:00|738.95|737.45|739.17|737.67|739.29|737.79|738.71|737.21|0
1591142700000|2020-06-03 00:05:00|739.18|737.68|738.82|737.32|739.27|737.77|738.82|737.32|0
1591143000000|2020-06-03 00:10:00|738.83|737.33|738.62|737.12|739.11|737.61|738.55|737.05|0
1591143300000|2020-06-03 00:15:00|738.63|737.13|739.56|738.06|740.58|739.08|738.62|737.12|0
1591143600000|2020-06-03 00:20:00|739.61|738.11|740.08|738.58|740.11|738.61|739.53|738.03|0
1591143900000|2020-06-03 00:25:00|740.09|738.59|739.89|738.39|740.29|738.79|739.89|738.39|0
1591144200000|2020-06-03 00:30:00|739.88|738.38|739.69|738.19|740.08|738.58|739.69|738.19|0
1591144500000|2020-06-03 00:35:00|739.68|738.18|739.69|738.19|739.7|738.2|739.25|737.75|0
1591144800000|2020-06-03 00:40:00|739.68|738.18|739.72|738.22|739.73|738.23|739.3|737.8|0
1591145100000|2020-06-03 00:45:00|739.73|738.23|740.5|739|740.54|739.04|739.72|738.22|0
1591145400000|2020-06-03 00:50:00|740.51|739.01|740.35|738.85|740.53|739.03|740.31|738.81|0
1591145700000|2020-06-03 00:55:00|740.36|738.86|740.71|739.21|740.92|739.42|740.36|738.86|0
1591146000000|2020-06-03 01:00:00|740.72|739.22|741.27|739.77|741.88|740.38|740.71|739.21|0
1591146300000|2020-06-03 01:05:00|741.28|739.78|741.82|740.32|741.83|740.33|741.25|739.75|0
1591146600000|2020-06-03 01:10:00|741.81|740.31|741.8|740.3|742|740.5|741.79|740.29|0
1591146900000|2020-06-03 01:15:00|741.81|740.31|741.24|739.74|741.82|740.32|741.24|739.74|0
1591147200000|2020-06-03 01:20:00|741.23|739.73|741.24|739.74|741.44|739.94|741.04|739.54|0
1591147500000|2020-06-03 01:25:00|741.23|739.73|740.68|739.18|741.24|739.74|740.47|738.97|0
1591147800000|2020-06-03 01:30:00|740.69|739.19|740.08|738.58|740.69|739.19|740.07|738.57|0
1591148100000|2020-06-03 01:35:00|740.09|738.59|740.25|738.75|740.49|738.99|740.08|738.58|0
1591148400000|2020-06-03 01:40:00|740.26|738.76|740.63|739.13|740.83|739.33|740.25|738.75|0
1591148700000|2020-06-03 01:45:00|740.68|739.18|741.18|739.68|741.24|739.74|740.6|739.1|0
1591149000000|2020-06-03 01:50:00|741.17|739.67|740.4|738.9|741.17|739.67|740.39|738.89|0
1591149300000|2020-06-03 01:55:00|740.41|738.91|740.77|739.27|740.79|739.29|740.41|738.91|0
1591149600000|2020-06-03 02:00:00|740.78|739.28|740.37|738.87|741.18|739.68|740.34|738.84|0
1591149900000|2020-06-03 02:05:00|740.36|738.86|740.38|738.88|740.67|739.17|740.35|738.85|0
1591150200000|2020-06-03 02:10:00|740.37|738.87|740.4|738.9|740.41|738.91|740.17|738.67|0
1591150500000|2020-06-03 02:15:00|740.41|738.91|740.02|738.52|740.41|738.91|740.01|738.51|0
1591150800000|2020-06-03 02:20:00|740.05|738.55|739.64|738.14|740.2|738.7|739.61|738.11|0
1591151100000|2020-06-03 02:25:00|739.63|738.13|739.8|738.3|739.82|738.32|739.41|737.91|0
1591151400000|2020-06-03 02:30:00|739.81|738.31|739.82|738.32|739.83|738.33|739.61|738.11|0
1591151700000|2020-06-03 02:35:00|739.83|738.33|740.02|738.52|740.03|738.53|739.82|738.32|0
1591152000000|2020-06-03 02:40:00|740.01|738.51|740.23|738.73|740.25|738.75|739.83|738.33|0
1591152300000|2020-06-03 02:45:00|740.24|738.74|739.63|738.13|740.24|738.74|739.63|738.13|0
1591152600000|2020-06-03 02:50:00|739.62|738.12|740.02|738.52|740.03|738.53|739.62|738.12|0
1591152900000|2020-06-03 02:55:00|740.03|738.53|739.64|738.14|740.24|738.74|739.64|738.14|0
1591153200000|2020-06-03 03:00:00|739.69|738.19|740.21|738.71|740.21|738.71|739.64|738.14|0
1591153500000|2020-06-03 03:05:00|740.2|738.7|740.02|738.52|740.2|738.7|740|738.5|0
1591153800000|2020-06-03 03:10:00|740.03|738.53|740.4|738.9|740.4|738.9|740.02|738.52|0
1591154100000|2020-06-03 03:15:00|740.41|738.91|741.19|739.69|741.21|739.71|740.4|738.9|0
1591154400000|2020-06-03 03:20:00|741.2|739.7|741.19|739.69|741.57|740.07|741|739.5|0
1591154700000|2020-06-03 03:25:00|741.2|739.7|741.38|739.88|741.38|739.88|741.18|739.68|0
1591155000000|2020-06-03 03:30:00|741.37|739.87|741.38|739.88|741.58|740.08|741.37|739.87|0
1591155300000|2020-06-03 03:35:00|741.37|739.87|741.57|740.07|741.59|740.09|741.36|739.86|0
1591155600000|2020-06-03 03:40:00|741.58|740.08|740.81|739.31|741.58|740.08|740.8|739.3|0
1591155900000|2020-06-03 03:45:00|740.8|739.3|740.62|739.12|740.83|739.33|740.62|739.12|0
1591156200000|2020-06-03 03:50:00|740.61|739.11|740.4|738.9|740.82|739.32|740.4|738.9|0
1591156500000|2020-06-03 03:55:00|740.41|738.91|740.58|739.08|740.6|739.1|740.4|738.9|0
1591156800000|2020-06-03 04:00:00|740.52|739.02|740.8|739.3|740.8|739.3|740.4|738.9|0
1591157100000|2020-06-03 04:05:00|740.86|739.36|740.79|739.29|741.18|739.68|740.77|739.27|0
1591157400000|2020-06-03 04:10:00|740.78|739.28|740.61|739.11|740.8|739.3|740.59|739.09|0
1591157700000|2020-06-03 04:15:00|740.62|739.12|740.68|739.18|741.01|739.51|740.6|739.1|0
1591158000000|2020-06-03 04:20:00|740.8|739.3|740.79|739.29|740.8|739.3|740.59|739.09|0
1591158300000|2020-06-03 04:25:00|740.8|739.3|741.17|739.67|741.18|739.68|740.77|739.27|0
1591158600000|2020-06-03 04:30:00|741.18|739.68|741.4|739.9|741.41|739.91|741.17|739.67|0
1591158900000|2020-06-03 04:35:00|741.41|739.91|741.22|739.72|741.41|739.91|741.22|739.72|0
1591159200000|2020-06-03 04:40:00|741.23|739.73|740.83|739.33|741.23|739.73|740.83|739.33|0
1591159500000|2020-06-03 04:45:00|740.84|739.34|741.04|739.54|741.24|739.74|740.84|739.34|0
1591159800000|2020-06-03 04:50:00|741.03|739.53|741.14|739.64|741.24|739.74|740.85|739.35|0
1591160100000|2020-06-03 04:55:00|741.17|739.67|741.22|739.72|741.25|739.75|741.03|739.53|0
1591160400000|2020-06-03 05:00:00|741.21|739.71|741.43|739.93|741.62|740.12|741.03|739.53|0
1591160700000|2020-06-03 05:05:00|741.42|739.92|741.99|740.49|742|740.5|741.42|739.92|0
1591161000000|2020-06-03 05:10:00|742|740.5|741.62|740.12|742.01|740.51|741.61|740.11|0
1591161300000|2020-06-03 05:15:00|741.61|740.11|741.62|740.12|741.81|740.31|741.44|739.94|0
1591161600000|2020-06-03 05:20:00|741.61|740.11|741.05|739.55|741.61|740.11|741.02|739.52|0
1591161900000|2020-06-03 05:25:00|741.04|739.54|740.45|738.95|741.04|739.54|740.26|738.76|0
1591162200000|2020-06-03 05:30:00|740.44|738.94|740.84|739.34|740.84|739.34|740.07|738.57|0
1591162500000|2020-06-03 05:35:00|740.81|739.31|741.08|739.58|741.28|739.78|740.65|739.15|0
1591162800000|2020-06-03 05:40:00|741.07|739.57|741.08|739.58|741.08|739.58|740.87|739.37|0
1591163100000|2020-06-03 05:45:00|741.07|739.57|741.06|739.56|741.08|739.58|740.86|739.36|0
1591163400000|2020-06-03 05:50:00|741.05|739.55|741.41|739.91|741.41|739.91|740.84|739.34|0
1591163700000|2020-06-03 05:55:00|741.47|739.97|741.81|740.31|742.15|740.65|741.47|739.97|0
1591164000000|2020-06-03 06:00:00|741.82|740.32|741.99|740.49|742.85|741.35|741.6|740.1|0
1591164300000|2020-06-03 06:05:00|742.05|740.55|742.74|741.24|742.75|741.25|742|740.5|0
1591164600000|2020-06-03 06:10:00|742.73|741.23|742.16|740.66|742.96|741.46|742.16|740.66|0
1591164900000|2020-06-03 06:15:00|742.15|740.65|742.25|740.75|742.25|740.75|741.77|740.27|0
1591165200000|2020-06-03 06:20:00|742.22|740.72|742.38|740.88|742.39|740.89|741.96|740.46|0
1591165500000|2020-06-03 06:25:00|742.37|740.87|742.13|740.63|742.42|740.92|742.13|740.63|0
1591165800000|2020-06-03 06:30:00|742.12|740.62|742.33|740.83|742.33|740.83|741.55|740.05|0
1591166100000|2020-06-03 06:35:00|742.3|740.8|741.95|740.45|742.36|740.86|741.95|740.45|0
1591166400000|2020-06-03 06:40:00|741.96|740.46|741.95|740.45|742.33|740.83|741.57|740.07|0
1591166700000|2020-06-03 06:45:00|741.94|740.44|742.71|741.21|742.91|741.41|741.75|740.25|0
1591167000000|2020-06-03 06:50:00|742.72|741.22|742.09|740.59|742.72|741.22|742.09|740.59|0
1591167300000|2020-06-03 06:55:00|742.12|740.62|741.72|740.22|742.48|740.98|741.54|740.04|0
1591167600000|2020-06-03 07:00:00|741.66|740.16|741.14|740.24|742.24|740.24|740.62|739.12|80
1591167900000|2020-06-03 07:05:00|741.04|740.14|745.44|741.04|745.74|741.34|740.34|738.74|59
1591168200000|2020-06-03 07:10:00|745.74|740.44|742.54|740.44|746.14|740.84|742.54|739.84|98
1591168500000|2020-06-03 07:15:00|742.04|740.34|743.04|742.34|743.04|742.34|741.84|740.34|98
1591168800000|2020-06-03 07:20:00|742.94|742.04|743.94|743.14|745.04|743.54|742.84|742.04|133
1591169100000|2020-06-03 07:25:00|743.84|742.04|744.04|743.04|744.84|743.54|743.64|742.04|87
1591169400000|2020-06-03 07:30:00|743.94|744.04|745.34|742.94|745.84|744.04|743.74|742.84|262
1591169700000|2020-06-03 07:35:00|745.44|743.04|745.84|744.74|746.84|745.04|744.84|742.64|681
1591170000000|2020-06-03 07:40:00|745.94|744.04|744.54|742.84|745.94|744.84|744.54|742.84|30
1591170300000|2020-06-03 07:45:00|744.64|742.94|746.1|742.7|751.5|744|744.34|742.6|13
1591170600000|2020-06-03 07:50:00|746|743.9|744.8|743.5|751.5|744|744.8|742.7|5
1591170900000|2020-06-03 07:55:00|744.2|742.7|744.8|743.9|744.8|744|744.2|742.7|12
1591171200000|2020-06-03 08:00:00|744.7|743.4|744.8|743.4|744.8|743.7|744|743|7
1591171500000|2020-06-03 08:05:00|745.6|743.5|745.4|744.5|746|745|745.4|743.5|10
1591171800000|2020-06-03 08:10:00|745.5|744.7|745|743.4|746|744.8|745|743.3|14
1591172100000|2020-06-03 08:15:00|744.9|743.3|744.5|743.2|745.6|744|743.7|742.5|59
1591172400000|2020-06-03 08:20:00|744.4|743.3|745.3|744.5|745.6|744.7|743.9|743.3|12
1591172700000|2020-06-03 08:25:00|745.6|744.1|745|744.1|745.6|744.6|744.8|743.8|5
1591173000000|2020-06-03 08:30:00|744.7|743.5|745.2|744.6|745.2|744.6|744.7|743.4|25
1591173300000|2020-06-03 08:35:00|745.3|744.7|745.4|744.4|745.6|744.7|745.2|743.9|42
1591173600000|2020-06-03 08:40:00|745.5|744.7|745|743.9|745.7|745|744.9|743.8|10
1591173900000|2020-06-03 08:45:00|745.3|743.8|745.7|744.6|745.7|744.9|745.1|743.8|9
1591174200000|2020-06-03 08:50:00|745.1|744.7|745.7|744.1|745.7|745|745.1|743.6|41
1591174500000|2020-06-03 08:55:00|745.3|744|745.7|743.6|745.7|744.5|745.3|743.6|4
1591174800000|2020-06-03 09:00:00|745.3|743.7|745.2|744.3|745.7|744.6|745.2|743.7|4
1591175100000|2020-06-03 09:05:00|745.6|744.4|745.6|744.2|745.6|744.7|745.3|743.7|24
1591175400000|2020-06-03 09:10:00|746.2|744.3|746.2|745.5|746.2|745.5|746.2|744.3|20
1591175700000|2020-06-03 09:15:00|746.9|745.6|746.9|745.3|747.2|746.1|746.9|745.3|16
1591176000000|2020-06-03 09:20:00|746.8|745.2|747.3|745.6|747.3|746.3|746.3|745.1|27
1591176300000|2020-06-03 09:25:00|747.1|745.7|747.5|746.6|747.5|746.9|746.5|745.5|37
1591176600000|2020-06-03 09:30:00|747.4|746.7|747.5|746.5|747.5|746.9|747.4|746.3|101
1591176900000|2020-06-03 09:35:00|747.4|746.6|748.3|747.2|748.3|747.5|747.2|746.1|100
1591177200000|2020-06-03 09:40:00|748.2|747.3|748|746.8|748.4|747.5|747.9|746.3|1
1591177500000|2020-06-03 09:45:00|748.1|746.5|748.7|747.9|748.7|748|748.1|746.5|9
1591177800000|2020-06-03 09:50:00|748.8|748.1|748.8|747.9|748.9|748.2|748.7|747.9|15
1591178100000|2020-06-03 09:55:00|748.9|748.2|748.9|747.9|749.4|748.2|748.7|747.9|13
1591178400000|2020-06-03 10:00:00|748.8|747|745.5|743.5|748.9|747|745.4|743.4|50
1591178700000|2020-06-03 10:05:00|745.4|744.1|745.6|745|745.6|745|744.5|743.5|76
1591179000000|2020-06-03 10:10:00|745.5|744.9|746.9|745.5|747.4|746.2|745.5|744.9|25
1591179300000|2020-06-03 10:15:00|747|745.4|745.9|744.2|747|745.4|745|743.9|39
1591179600000|2020-06-03 10:20:00|746|744.3|746|745.2|746|745.4|745.3|744.2|12
1591179900000|2020-06-03 10:25:00|746.3|745.3|746.3|745|747.1|745.8|746.3|744.9|23
1591180200000|2020-06-03 10:30:00|746.4|744.9|746.2|744.5|747.2|746.4|746.2|744.5|30
1591180500000|2020-06-03 10:35:00|745.9|744.6|745.2|743.9|745.9|745.4|745.2|743.6|44
1591180800000|2020-06-03 10:40:00|745.1|743.8|744.7|744.1|745.1|744.1|744.3|743.4|19
1591181100000|2020-06-03 10:45:00|744.6|744|745.3|743.9|745.7|744.7|744.4|743.5|21
1591181400000|2020-06-03 10:50:00|745.4|744|745|743.1|745.4|744.1|744.4|743|17
1591181700000|2020-06-03 10:55:00|744.6|743.2|743.7|742.3|744.7|743.9|743.7|742.3|9
1591182000000|2020-06-03 11:00:00|743.8|742.4|743.8|742.9|743.9|742.9|743.2|742.1|14
1591182300000|2020-06-03 11:05:00|743.7|742.4|743.8|742.6|743.9|743.3|743.5|742|18
1591182600000|2020-06-03 11:10:00|743.4|742.7|742.7|741.9|744|743|742.7|741.9|65
1591182900000|2020-06-03 11:15:00|742.5|741.8|742.8|742|743.9|742.5|742.2|741|60
1591183200000|2020-06-03 11:20:00|743.5|742.1|742.9|741.5|743.9|742.5|742.8|741.5|15
1591183500000|2020-06-03 11:25:00|743|741.6|743|741.6|743.5|742.8|742.9|741.5|23
1591183800000|2020-06-03 11:30:00|742.9|741.5|743.5|742.1|743.6|742.7|742.8|741.5|12
1591184100000|2020-06-03 11:35:00|743.6|742.5|743.2|741.8|743.6|742.5|742.2|741.6|32
1591184400000|2020-06-03 11:40:00|743.31|741.91|743.11|740.81|743.71|742.31|742.41|740.81|23
1591184700000|2020-06-03 11:45:00|743.21|740.91|742.71|741.51|743.21|741.61|742.01|740.91|18
1591185000000|2020-06-03 11:50:00|742.81|741.61|743.01|742.31|743.51|742.51|742.81|741.51|11
1591185300000|2020-06-03 11:55:00|743.21|742.21|743.01|741.71|743.31|742.51|742.51|741.71|7
1591185600000|2020-06-03 12:00:00|743.11|741.81|743.31|742.51|743.41|742.61|742.51|741.71|14
1591185900000|2020-06-03 12:05:00|743.21|742.41|743.51|742.31|743.71|742.61|743.11|742.01|6
1591186200000|2020-06-03 12:10:00|744.01|742.61|744.01|742.81|744.11|743.01|743.11|742.41|25
1591186500000|2020-06-03 12:15:00|744.21|742.91|744.71|743.41|744.71|743.91|744.21|742.91|26
1591186800000|2020-06-03 12:20:00|744.61|743.51|744.91|743.31|745.21|743.91|744.31|743.21|19
1591187100000|2020-06-03 12:25:00|744.81|743.21|744.11|742.61|744.81|743.31|743.81|742.21|13
1591187400000|2020-06-03 12:30:00|744.21|742.51|744.61|743.51|744.71|744.01|744.21|742.51|5
1591187700000|2020-06-03 12:35:00|745.31|743.61|744.91|743.91|745.51|744.41|744.91|743.21|17
1591188000000|2020-06-03 12:40:00|744.61|743.81|744.91|743.91|745.51|744.41|744.41|743.61|10
1591188300000|2020-06-03 12:45:00|745.41|744.01|745.41|744.71|745.41|744.71|745.11|744.01|39
1591188600000|2020-06-03 12:50:00|745.51|744.81|746.61|745.11|746.81|745.51|745.51|744.71|49
1591188900000|2020-06-03 12:55:00|746.51|745.01|746.41|745.21|747.01|745.61|746.01|745.01|19
1591189200000|2020-06-03 13:00:00|746.31|745.31|746.81|745.81|747.01|745.81|746.31|745.21|5
1591189500000|2020-06-03 13:05:00|746.71|745.91|747.01|746.31|747.11|746.31|746.51|745.91|17
1591189800000|2020-06-03 13:10:00|747.11|746.21|747.11|746.41|747.31|746.41|746.91|745.91|14
1591190100000|2020-06-03 13:15:00|747.21|746.31|747.91|747.21|748.01|747.21|747.21|746.21|21
1591190400000|2020-06-03 13:20:00|748.11|746.91|748.51|747.71|748.71|748.01|748.11|746.91|49
1591190700000|2020-06-03 13:25:00|749.01|747.61|748.61|747.51|749.11|748.51|748.51|747.31|30
1591191000000|2020-06-03 13:30:00|748.51|747.41|749.11|747.91|749.11|748.41|748.11|747.01|13
1591191300000|2020-06-03 13:35:00|749.01|748.01|748.51|747.21|749.11|748.21|747.91|746.41|34
1591191600000|2020-06-03 13:40:00|748.11|747.31|748.81|747.11|748.91|747.61|748.01|746.61|13
1591191900000|2020-06-03 13:45:00|748.91|747.21|748.91|746.91|750.01|747.51|748.81|746.81|12
1591192200000|2020-06-03 13:50:00|749.51|746.81|748.81|747.21|749.51|748.21|748.61|746.81|8
1591192500000|2020-06-03 13:55:00|748.91|747.31|749.21|748.41|749.41|748.41|748.71|747.21|14
1591192800000|2020-06-03 14:00:00|749.31|748.21|748.91|747.51|750.01|749.01|748.61|747.51|36
1591193100000|2020-06-03 14:05:00|750.01|747.61|748.91|748.31|750.01|748.91|748.91|747.61|11
1591193400000|2020-06-03 14:10:00|749.09|748.49|748.79|747.89|749.59|748.99|748.79|747.89|587
1591193700000|2020-06-03 14:15:00|748.69|747.99|751.63|750.13|751.63|750.13|748.49|747.79|216
1591194000000|2020-06-03 14:20:00|751.66|750.16|752.12|750.62|752.12|750.62|751.34|749.84|0
1591194300000|2020-06-03 14:25:00|752.18|750.68|753.04|751.54|753.14|751.64|752.09|750.59|1246
1591194600000|2020-06-03 14:30:00|753.05|751.55|753.44|751.94|753.64|752.14|752.83|751.33|53
1591194900000|2020-06-03 14:35:00|753.43|751.93|752.9|751.4|753.82|752.32|752.89|751.39|0
1591195200000|2020-06-03 14:40:00|752.96|751.46|753.48|751.98|753.48|751.98|752.87|751.37|0
1591195500000|2020-06-03 14:45:00|753.47|751.97|753.5|752|753.5|752|752.58|751.08|0
1591195800000|2020-06-03 14:50:00|753.49|751.99|753.68|752.18|753.69|752.19|752.76|751.26|0
1591196100000|2020-06-03 14:55:00|753.69|752.19|752.72|751.22|754.23|752.73|752.72|751.22|0
1591196400000|2020-06-03 15:00:00|752.66|751.16|754.81|753.31|755|753.5|752.53|751.03|0
1591196700000|2020-06-03 15:05:00|754.87|753.37|755.9|754.4|756.09|754.59|754.8|753.3|0
1591197000000|2020-06-03 15:10:00|755.89|754.39|756.36|754.86|756.74|755.24|755.52|754.02|0
1591197300000|2020-06-03 15:15:00|756.37|754.87|756.02|754.52|756.97|755.47|755.83|754.33|0
1591197600000|2020-06-03 15:20:00|756.03|754.53|754.94|753.44|756.03|754.53|754.75|753.25|0
1591197900000|2020-06-03 15:25:00|755|753.5|755.65|754.15|755.81|754.31|754.94|753.44|0
1591198200000|2020-06-03 15:30:00|755.71|754.21|755.56|754.06|756.03|754.53|754.72|753.22|0
1591198500000|2020-06-03 15:35:00|755.62|754.12|754.98|753.48|755.76|754.26|754.79|753.29|0
1591198800000|2020-06-03 15:40:00|754.99|753.49|755.11|753.61|755.69|754.19|754.78|753.28|0
1591199100000|2020-06-03 15:45:00|755.12|753.62|756.04|754.54|756.25|754.75|755.12|753.62|0
1591199400000|2020-06-03 15:50:00|756.05|754.55|755.48|753.98|756.25|754.75|755.46|753.96|0
1591199700000|2020-06-03 15:55:00|755.47|753.97|755.66|754.16|756.04|754.54|755.46|753.96|0
1591200000000|2020-06-03 16:00:00|755.63|754.13|755.46|753.96|755.67|754.17|755.09|753.59|0
1591200300000|2020-06-03 16:05:00|755.47|753.97|755.4|753.9|755.83|754.33|755.4|753.9|0
1591200600000|2020-06-03 16:10:00|755.41|753.91|755.42|753.92|755.61|754.11|755.22|753.72|0
1591200900000|2020-06-03 16:15:00|755.41|753.91|755.02|753.52|755.61|754.11|754.81|753.31|0
1591201200000|2020-06-03 16:20:00|755.03|753.53|754.63|753.13|755.03|753.53|754.63|753.13|0
1591201500000|2020-06-03 16:25:00|754.64|753.14|755.26|753.76|755.26|753.76|754.46|752.96|0
1591201800000|2020-06-03 16:30:00|755.27|753.77|755.66|754.16|755.66|754.16|755.25|753.75|0
1591202100000|2020-06-03 16:35:00|755.65|754.15|755.46|753.96|755.84|754.34|755.46|753.96|0
1591202400000|2020-06-03 16:40:00|755.47|753.97|755.64|754.14|755.84|754.34|755.46|753.96|0
1591202700000|2020-06-03 16:45:00|755.65|754.15|755.03|753.53|755.83|754.33|755.03|753.53|0
1591203000000|2020-06-03 16:50:00|755.04|753.54|754.68|753.18|755.25|753.75|754.48|752.98|0
1591203300000|2020-06-03 16:55:00|754.67|753.17|754.09|752.59|754.69|753.19|753.92|752.42|0
1591203600000|2020-06-03 17:00:00|754.1|752.6|754.49|752.99|754.5|753|754.07|752.57|0
1591203900000|2020-06-03 17:05:00|754.5|753|754.66|753.16|754.69|753.19|754.45|752.95|0
1591204200000|2020-06-03 17:10:00|754.65|753.15|754.87|753.37|754.87|753.37|754.46|752.96|0
1591204500000|2020-06-03 17:15:00|754.93|753.43|755.06|753.56|755.23|753.73|754.85|753.35|0
1591204800000|2020-06-03 17:20:00|755.01|753.51|755.28|753.78|755.28|753.78|754.88|753.38|0
1591205100000|2020-06-03 17:25:00|755.27|753.77|755.26|753.76|755.46|753.96|755.26|753.76|0
1591205400000|2020-06-03 17:30:00|755.25|753.75|755.26|753.76|755.64|754.14|755.06|753.56|0
1591205700000|2020-06-03 17:35:00|755.25|753.75|755.06|753.56|755.26|753.76|755.03|753.53|0
1591206000000|2020-06-03 17:40:00|755.11|753.61|755.63|754.13|755.64|754.14|755.11|753.61|0
1591206300000|2020-06-03 17:45:00|755.62|754.12|755.02|753.52|755.63|754.13|755.02|753.52|0
1591206600000|2020-06-03 17:50:00|755.01|753.51|755.2|753.7|755.2|753.7|754.62|753.12|0
1591206900000|2020-06-03 17:55:00|755.21|753.71|755.37|753.87|755.38|753.88|755|753.5|0
1591207200000|2020-06-03 18:00:00|755.38|753.88|756.64|755.14|756.64|755.14|755.18|753.68|0
1591207500000|2020-06-03 18:05:00|756.63|755.13|756.41|754.91|756.64|755.14|756.4|754.9|0
1591207800000|2020-06-03 18:10:00|756.42|754.92|756.59|755.09|756.62|755.12|756.41|754.91|0
1591208100000|2020-06-03 18:15:00|756.6|755.1|757.35|755.85|757.35|755.85|756.6|755.1|0
1591208400000|2020-06-03 18:20:00|757.34|755.84|757.57|756.07|757.57|756.07|757.14|755.64|0
1591208700000|2020-06-03 18:25:00|757.56|756.06|757.71|756.21|757.92|756.42|757.54|756.04|0
1591209000000|2020-06-03 18:30:00|757.7|756.2|757.9|756.4|757.93|756.43|757.3|755.8|0
1591209300000|2020-06-03 18:35:00|757.91|756.41|758.29|756.79|758.5|757|757.9|756.4|0
1591209600000|2020-06-03 18:40:00|758.3|756.8|758.32|756.82|758.33|756.83|758.09|756.59|0
1591209900000|2020-06-03 18:45:00|758.31|756.81|758.13|756.63|758.55|757.05|758.12|756.62|0
1591210200000|2020-06-03 18:50:00|758.12|756.62|758.51|757.01|758.54|757.04|757.93|756.43|0
1591210500000|2020-06-03 18:55:00|758.5|757|758.1|756.6|758.53|757.03|758.1|756.6|0
1591210800000|2020-06-03 19:00:00|758.11|756.61|757.74|756.24|758.11|756.61|757.33|755.83|0
1591211100000|2020-06-03 19:05:00|757.73|756.23|758.12|756.62|758.33|756.83|757.55|756.05|0
1591211400000|2020-06-03 19:10:00|758.13|756.63|758.14|756.64|758.35|756.85|757.75|756.25|0
1591211700000|2020-06-03 19:15:00|758.15|756.65|758.15|756.65|758.16|756.66|757.91|756.41|0
1591212000000|2020-06-03 19:20:00|758.14|756.64|758.04|756.54|758.23|756.73|757.53|756.03|0
1591212300000|2020-06-03 19:25:00|758.03|756.53|758.43|756.93|758.63|757.13|758.03|756.53|0
1591212600000|2020-06-03 19:30:00|758.42|756.92|757.52|756.02|758.43|756.93|757.51|756.01|0
1591212900000|2020-06-03 19:35:00|757.51|756.01|758.12|756.62|758.32|756.82|757.49|755.99|0
1591213200000|2020-06-03 19:40:00|758.13|756.63|758.52|757.02|758.75|757.25|758.1|756.6|0
1591213500000|2020-06-03 19:45:00|758.51|757.01|758.54|757.04|758.72|757.22|757.9|756.4|0
1591213800000|2020-06-03 19:50:00|758.55|757.05|758.29|756.79|758.78|757.28|758.09|756.59|0
1591214100000|2020-06-03 19:55:00|758.28|756.78|757.09|755.59|758.28|756.78|756.45|754.95|0
1591214400000|2020-06-03 20:00:00|756.88|755.38|756.37|754.87|756.89|755.39|755.72|754.22|0
1591214700000|2020-06-03 20:05:00|756.38|754.88|757.11|755.61|757.24|755.74|756.31|754.81|0
1591215000000|2020-06-03 20:10:00|757.1|755.6|757.08|755.58|757.36|755.86|756.88|755.38|0
1591215300000|2020-06-03 20:15:00|757.05|755.55|757.11|755.61|757.14|755.64|757.05|755.55|0
1591215600000|2020-06-03 20:20:00|757.1|755.6|757.19|755.69|757.21|755.71|757.1|755.6|0
1591215900000|2020-06-03 20:25:00|757.21|755.71|757.24|755.74|757.24|755.74|757.18|755.68|0
1591216200000|2020-06-03 20:30:00|757.19|755.69|757.26|755.76|757.45|755.95|757.09|755.59|0
1591216500000|2020-06-03 20:35:00|757.27|755.77|757.09|755.59|757.32|755.82|756.96|755.46|0
1591216800000|2020-06-03 20:40:00|757.08|755.58|757.21|755.71|757.38|755.88|757.03|755.53|0
1591217100000|2020-06-03 20:45:00|757.22|755.72|757.03|755.53|757.32|755.82|757.03|755.53|0
1591217400000|2020-06-03 20:50:00|757.04|755.54|756.96|755.46|757.09|755.59|756.9|755.4|0
1591217700000|2020-06-03 20:55:00|756.97|755.47|757.06|755.56|757.15|755.65|756.9|755.4|0
1591218000000|2020-06-03 21:00:00|757.07|755.57|757.2|755.7|757.2|755.7|757.06|755.56|0
1591218300000|2020-06-03 21:05:00|757.15|755.65|757.15|755.65|757.17|755.67|757.14|755.64|0
1591218600000|2020-06-03 21:10:00|757.17|755.67|757.14|755.64|757.17|755.67|757.14|755.64|0
1591218900000|2020-06-03 21:15:00|757.15|755.65|757.17|755.67|757.22|755.72|757.14|755.64|0
1591219200000|2020-06-03 21:20:00|757.12|755.62|757.15|755.65|757.17|755.67|757.12|755.62|0
1591219500000|2020-06-03 21:25:00|757.17|755.67|757.17|755.67|757.19|755.69|757.17|755.67|0
1591219800000|2020-06-03 21:30:00|757.19|755.69|757.12|755.62|757.19|755.69|757.12|755.62|0
1591220100000|2020-06-03 21:35:00|757.14|755.64|757.14|755.64|757.15|755.65|757.14|755.64|0
1591220400000|2020-06-03 21:40:00|757.17|755.67|757.2|755.7|757.2|755.7|757.17|755.67|0
1591220700000|2020-06-03 21:45:00|757.15|755.65|757.17|755.67|757.17|755.67|757.15|755.65|0
1591221000000|2020-06-03 21:50:00|757.15|755.65|757.15|755.65|757.17|755.67|757.14|755.64|0
1591221300000|2020-06-03 21:55:00|757.14|755.64|757.15|755.65|757.15|755.65|757.14|755.64|0
1591221600000|2020-06-03 22:00:00|757.16|755.66|756.27|754.77|757.32|755.82|755.73|754.23|0
1591221900000|2020-06-03 22:05:00|756.28|754.78|755.62|754.12|756.4|754.9|755.16|753.66|0
1591222200000|2020-06-03 22:10:00|755.6|754.1|755.5|754|755.62|754.12|755.27|753.77|0
1591222500000|2020-06-03 22:15:00|755.53|754.03|755.5|754|755.79|754.29|755.43|753.93|0
1591222800000|2020-06-03 22:20:00|755.51|754.01|755.43|753.93|755.62|754.12|755.43|753.93|0
1591223100000|2020-06-03 22:25:00|755.44|753.94|755.5|754|755.56|754.06|755.27|753.77|0
1591223400000|2020-06-03 22:30:00|755.51|754.01|756.09|754.59|756.21|754.71|755.51|754.01|0
1591223700000|2020-06-03 22:35:00|756.1|754.6|756.15|754.65|756.4|754.9|756.1|754.6|0
1591224000000|2020-06-03 22:40:00|756.12|754.62|755.98|754.48|756.34|754.84|755.92|754.42|0
1591224300000|2020-06-03 22:45:00|755.97|754.47|756.09|754.59|756.21|754.71|755.85|754.35|0
1591224600000|2020-06-03 22:50:00|756.1|754.6|756.57|755.07|756.57|755.07|756.09|754.59|0
1591224900000|2020-06-03 22:55:00|756.56|755.06|756.46|754.96|756.57|755.07|756.34|754.84|0
1591225200000|2020-06-03 23:00:00|756.45|754.95|756.82|755.32|756.94|755.44|756.4|754.9|0
1591225500000|2020-06-03 23:05:00|756.83|755.33|757.11|755.61|757.11|755.61|756.76|755.26|0
1591225800000|2020-06-03 23:10:00|757.09|755.59|756.94|755.44|757.24|755.74|756.94|755.44|0
1591226100000|2020-06-03 23:15:00|756.93|755.43|756.94|755.44|757.05|755.55|756.82|755.32|0
1591226400000|2020-06-03 23:20:00|756.97|755.47|757.05|755.55|757.11|755.61|756.82|755.32|0
1591226700000|2020-06-03 23:25:00|757.06|755.56|757.53|756.03|757.72|756.22|757.06|755.56|0
1591227000000|2020-06-03 23:30:00|757.54|756.04|757.93|756.43|758.06|756.56|757.54|756.04|0
1591227300000|2020-06-03 23:35:00|757.94|756.44|758.89|757.39|759.04|757.54|757.94|756.44|0
1591227600000|2020-06-03 23:40:00|758.88|757.38|759.02|757.52|759.1|757.6|758.7|757.2|0
1591227900000|2020-06-03 23:45:00|759.01|757.51|758.88|757.38|759.08|757.58|758.65|757.15|0
1591228200000|2020-06-03 23:50:00|758.89|757.39|758.43|756.93|758.93|757.43|758.31|756.81|0
1591228500000|2020-06-03 23:55:00|758.44|756.94|758.13|756.63|758.49|756.99|758.13|756.63|0
1591142400000|2020-06-03 00:00:00|738.95|737.45|739.17|737.67|739.29|737.79|738.71|737.21|0
1591142700000|2020-06-03 00:05:00|739.18|737.68|738.82|737.32|739.27|737.77|738.82|737.32|0
1591143000000|2020-06-03 00:10:00|738.83|737.33|738.62|737.12|739.11|737.61|738.55|737.05|0
1591143300000|2020-06-03 00:15:00|738.63|737.13|739.56|738.06|740.58|739.08|738.62|737.12|0
1591143600000|2020-06-03 00:20:00|739.61|738.11|740.08|738.58|740.11|738.61|739.53|738.03|0
1591143900000|2020-06-03 00:25:00|740.09|738.59|739.89|738.39|740.29|738.79|739.89|738.39|0
1591144200000|2020-06-03 00:30:00|739.88|738.38|739.69|738.19|740.08|738.58|739.69|738.19|0
1591144500000|2020-06-03 00:35:00|739.68|738.18|739.69|738.19|739.7|738.2|739.25|737.75|0
1591144800000|2020-06-03 00:40:00|739.68|738.18|739.72|738.22|739.73|738.23|739.3|737.8|0
1591145100000|2020-06-03 00:45:00|739.73|738.23|740.5|739|740.54|739.04|739.72|738.22|0
1591145400000|2020-06-03 00:50:00|740.51|739.01|740.35|738.85|740.53|739.03|740.31|738.81|0
1591145700000|2020-06-03 00:55:00|740.36|738.86|740.71|739.21|740.92|739.42|740.36|738.86|0
1591146000000|2020-06-03 01:00:00|740.72|739.22|741.27|739.77|741.88|740.38|740.71|739.21|0
1591146300000|2020-06-03 01:05:00|741.28|739.78|741.82|740.32|741.83|740.33|741.25|739.75|0
1591146600000|2020-06-03 01:10:00|741.81|740.31|741.8|740.3|742|740.5|741.79|740.29|0
1591146900000|2020-06-03 01:15:00|741.81|740.31|741.24|739.74|741.82|740.32|741.24|739.74|0
1591147200000|2020-06-03 01:20:00|741.23|739.73|741.24|739.74|741.44|739.94|741.04|739.54|0
1591147500000|2020-06-03 01:25:00|741.23|739.73|740.68|739.18|741.24|739.74|740.47|738.97|0
1591147800000|2020-06-03 01:30:00|740.69|739.19|740.08|738.58|740.69|739.19|740.07|738.57|0
1591148100000|2020-06-03 01:35:00|740.09|738.59|740.25|738.75|740.49|738.99|740.08|738.58|0
1591148400000|2020-06-03 01:40:00|740.26|738.76|740.63|739.13|740.83|739.33|740.25|738.75|0
1591148700000|2020-06-03 01:45:00|740.68|739.18|741.18|739.68|741.24|739.74|740.6|739.1|0
1591149000000|2020-06-03 01:50:00|741.17|739.67|740.4|738.9|741.17|739.67|740.39|738.89|0
1591149300000|2020-06-03 01:55:00|740.41|738.91|740.77|739.27|740.79|739.29|740.41|738.91|0
1591149600000|2020-06-03 02:00:00|740.78|739.28|740.37|738.87|741.18|739.68|740.34|738.84|0
1591149900000|2020-06-03 02:05:00|740.36|738.86|740.38|738.88|740.67|739.17|740.35|738.85|0
1591150200000|2020-06-03 02:10:00|740.37|738.87|740.4|738.9|740.41|738.91|740.17|738.67|0
1591150500000|2020-06-03 02:15:00|740.41|738.91|740.02|738.52|740.41|738.91|740.01|738.51|0
1591150800000|2020-06-03 02:20:00|740.05|738.55|739.64|738.14|740.2|738.7|739.61|738.11|0
1591151100000|2020-06-03 02:25:00|739.63|738.13|739.8|738.3|739.82|738.32|739.41|737.91|0
1591151400000|2020-06-03 02:30:00|739.81|738.31|739.82|738.32|739.83|738.33|739.61|738.11|0
1591151700000|2020-06-03 02:35:00|739.83|738.33|740.02|738.52|740.03|738.53|739.82|738.32|0
1591152000000|2020-06-03 02:40:00|740.01|738.51|740.23|738.73|740.25|738.75|739.83|738.33|0
1591152300000|2020-06-03 02:45:00|740.24|738.74|739.63|738.13|740.24|738.74|739.63|738.13|0
1591152600000|2020-06-03 02:50:00|739.62|738.12|740.02|738.52|740.03|738.53|739.62|738.12|0
1591152900000|2020-06-03 02:55:00|740.03|738.53|739.64|738.14|740.24|738.74|739.64|738.14|0
1591153200000|2020-06-03 03:00:00|739.69|738.19|740.21|738.71|740.21|738.71|739.64|738.14|0
1591153500000|2020-06-03 03:05:00|740.2|738.7|740.02|738.52|740.2|738.7|740|738.5|0
1591153800000|2020-06-03 03:10:00|740.03|738.53|740.4|738.9|740.4|738.9|740.02|738.52|0
1591154100000|2020-06-03 03:15:00|740.41|738.91|741.19|739.69|741.21|739.71|740.4|738.9|0
1591154400000|2020-06-03 03:20:00|741.2|739.7|741.19|739.69|741.57|740.07|741|739.5|0
1591154700000|2020-06-03 03:25:00|741.2|739.7|741.38|739.88|741.38|739.88|741.18|739.68|0
1591155000000|2020-06-03 03:30:00|741.37|739.87|741.38|739.88|741.58|740.08|741.37|739.87|0
1591155300000|2020-06-03 03:35:00|741.37|739.87|741.57|740.07|741.59|740.09|741.36|739.86|0
1591155600000|2020-06-03 03:40:00|741.58|740.08|740.81|739.31|741.58|740.08|740.8|739.3|0
1591155900000|2020-06-03 03:45:00|740.8|739.3|740.62|739.12|740.83|739.33|740.62|739.12|0
1591156200000|2020-06-03 03:50:00|740.61|739.11|740.4|738.9|740.82|739.32|740.4|738.9|0
1591156500000|2020-06-03 03:55:00|740.41|738.91|740.58|739.08|740.6|739.1|740.4|738.9|0
1591156800000|2020-06-03 04:00:00|740.52|739.02|740.8|739.3|740.8|739.3|740.4|738.9|0
1591157100000|2020-06-03 04:05:00|740.86|739.36|740.79|739.29|741.18|739.68|740.77|739.27|0
1591157400000|2020-06-03 04:10:00|740.78|739.28|740.61|739.11|740.8|739.3|740.59|739.09|0
1591157700000|2020-06-03 04:15:00|740.62|739.12|740.68|739.18|741.01|739.51|740.6|739.1|0
1591158000000|2020-06-03 04:20:00|740.8|739.3|740.79|739.29|740.8|739.3|740.59|739.09|0
1591158300000|2020-06-03 04:25:00|740.8|739.3|741.17|739.67|741.18|739.68|740.77|739.27|0
1591158600000|2020-06-03 04:30:00|741.18|739.68|741.4|739.9|741.41|739.91|741.17|739.67|0
1591158900000|2020-06-03 04:35:00|741.41|739.91|741.22|739.72|741.41|739.91|741.22|739.72|0
1591159200000|2020-06-03 04:40:00|741.23|739.73|740.83|739.33|741.23|739.73|740.83|739.33|0
1591159500000|2020-06-03 04:45:00|740.84|739.34|741.04|739.54|741.24|739.74|740.84|739.34|0
1591159800000|2020-06-03 04:50:00|741.03|739.53|741.14|739.64|741.24|739.74|740.85|739.35|0
1591160100000|2020-06-03 04:55:00|741.17|739.67|741.22|739.72|741.25|739.75|741.03|739.53|0
1591160400000|2020-06-03 05:00:00|741.21|739.71|741.43|739.93|741.62|740.12|741.03|739.53|0
1591160700000|2020-06-03 05:05:00|741.42|739.92|741.99|740.49|742|740.5|741.42|739.92|0
1591161000000|2020-06-03 05:10:00|742|740.5|741.62|740.12|742.01|740.51|741.61|740.11|0
1591161300000|2020-06-03 05:15:00|741.61|740.11|741.62|740.12|741.81|740.31|741.44|739.94|0
1591161600000|2020-06-03 05:20:00|741.61|740.11|741.05|739.55|741.61|740.11|741.02|739.52|0
1591161900000|2020-06-03 05:25:00|741.04|739.54|740.45|738.95|741.04|739.54|740.26|738.76|0
1591162200000|2020-06-03 05:30:00|740.44|738.94|740.84|739.34|740.84|739.34|740.07|738.57|0
1591162500000|2020-06-03 05:35:00|740.81|739.31|741.08|739.58|741.28|739.78|740.65|739.15|0
1591162800000|2020-06-03 05:40:00|741.07|739.57|741.08|739.58|741.08|739.58|740.87|739.37|0
1591163100000|2020-06-03 05:45:00|741.07|739.57|741.06|739.56|741.08|739.58|740.86|739.36|0
1591163400000|2020-06-03 05:50:00|741.05|739.55|741.41|739.91|741.41|739.91|740.84|739.34|0
1591163700000|2020-06-03 05:55:00|741.47|739.97|741.81|740.31|742.15|740.65|741.47|739.97|0
1591164000000|2020-06-03 06:00:00|741.82|740.32|741.99|740.49|742.85|741.35|741.6|740.1|0
1591164300000|2020-06-03 06:05:00|742.05|740.55|742.74|741.24|742.75|741.25|742|740.5|0
1591164600000|2020-06-03 06:10:00|742.73|741.23|742.16|740.66|742.96|741.46|742.16|740.66|0
1591164900000|2020-06-03 06:15:00|742.15|740.65|742.25|740.75|742.25|740.75|741.77|740.27|0
1591165200000|2020-06-03 06:20:00|742.22|740.72|742.38|740.88|742.39|740.89|741.96|740.46|0
1591165500000|2020-06-03 06:25:00|742.37|740.87|742.13|740.63|742.42|740.92|742.13|740.63|0
1591165800000|2020-06-03 06:30:00|742.12|740.62|742.33|740.83|742.33|740.83|741.55|740.05|0
1591166100000|2020-06-03 06:35:00|742.3|740.8|741.95|740.45|742.36|740.86|741.95|740.45|0
1591166400000|2020-06-03 06:40:00|741.96|740.46|741.95|740.45|742.33|740.83|741.57|740.07|0
1591166700000|2020-06-03 06:45:00|741.94|740.44|742.71|741.21|742.91|741.41|741.75|740.25|0
1591167000000|2020-06-03 06:50:00|742.72|741.22|742.09|740.59|742.72|741.22|742.09|740.59|0
1591167300000|2020-06-03 06:55:00|742.12|740.62|741.72|740.22|742.48|740.98|741.54|740.04|0
1591167600000|2020-06-03 07:00:00|741.66|740.16|741.14|740.24|742.24|740.24|740.62|739.12|80
1591167900000|2020-06-03 07:05:00|741.04|740.14|745.44|741.04|745.74|741.34|740.34|738.74|59
1591168200000|2020-06-03 07:10:00|745.74|740.44|742.54|740.44|746.14|740.84|742.54|739.84|98
1591168500000|2020-06-03 07:15:00|742.04|740.34|743.04|742.34|743.04|742.34|741.84|740.34|98
1591168800000|2020-06-03 07:20:00|742.94|742.04|743.94|743.14|745.04|743.54|742.84|742.04|133
1591169100000|2020-06-03 07:25:00|743.84|742.04|744.04|743.04|744.84|743.54|743.64|742.04|87
1591169400000|2020-06-03 07:30:00|743.94|744.04|745.34|742.94|745.84|744.04|743.74|742.84|262
1591169700000|2020-06-03 07:35:00|745.44|743.04|745.84|744.74|746.84|745.04|744.84|742.64|681
1591170000000|2020-06-03 07:40:00|745.94|744.04|744.54|742.84|745.94|744.84|744.54|742.84|30
1591170300000|2020-06-03 07:45:00|744.64|742.94|746.1|742.7|751.5|744|744.34|742.6|13
1591170600000|2020-06-03 07:50:00|746|743.9|744.8|743.5|751.5|744|744.8|742.7|5
1591170900000|2020-06-03 07:55:00|744.2|742.7|744.8|743.9|744.8|744|744.2|742.7|12
1591171200000|2020-06-03 08:00:00|744.7|743.4|744.8|743.4|744.8|743.7|744|743|7
1591171500000|2020-06-03 08:05:00|745.6|743.5|745.4|744.5|746|745|745.4|743.5|10
1591171800000|2020-06-03 08:10:00|745.5|744.7|745|743.4|746|744.8|745|743.3|14
1591172100000|2020-06-03 08:15:00|744.9|743.3|744.5|743.2|745.6|744|743.7|742.5|59
1591172400000|2020-06-03 08:20:00|744.4|743.3|745.3|744.5|745.6|744.7|743.9|743.3|12
1591172700000|2020-06-03 08:25:00|745.6|744.1|745|744.1|745.6|744.6|744.8|743.8|5
1591173000000|2020-06-03 08:30:00|744.7|743.5|745.2|744.6|745.2|744.6|744.7|743.4|25
1591173300000|2020-06-03 08:35:00|745.3|744.7|745.4|744.4|745.6|744.7|745.2|743.9|42
1591173600000|2020-06-03 08:40:00|745.5|744.7|745|743.9|745.7|745|744.9|743.8|10
1591173900000|2020-06-03 08:45:00|745.3|743.8|745.7|744.6|745.7|744.9|745.1|743.8|9
1591174200000|2020-06-03 08:50:00|745.1|744.7|745.7|744.1|745.7|745|745.1|743.6|41
1591174500000|2020-06-03 08:55:00|745.3|744|745.7|743.6|745.7|744.5|745.3|743.6|4
1591174800000|2020-06-03 09:00:00|745.3|743.7|745.2|744.3|745.7|744.6|745.2|743.7|4
1591175100000|2020-06-03 09:05:00|745.6|744.4|745.6|744.2|745.6|744.7|745.3|743.7|24
1591175400000|2020-06-03 09:10:00|746.2|744.3|746.2|745.5|746.2|745.5|746.2|744.3|20
1591175700000|2020-06-03 09:15:00|746.9|745.6|746.9|745.3|747.2|746.1|746.9|745.3|16
1591176000000|2020-06-03 09:20:00|746.8|745.2|747.3|745.6|747.3|746.3|746.3|745.1|27
1591176300000|2020-06-03 09:25:00|747.1|745.7|747.5|746.6|747.5|746.9|746.5|745.5|37
1591176600000|2020-06-03 09:30:00|747.4|746.7|747.5|746.5|747.5|746.9|747.4|746.3|101
1591176900000|2020-06-03 09:35:00|747.4|746.6|748.3|747.2|748.3|747.5|747.2|746.1|100
1591177200000|2020-06-03 09:40:00|748.2|747.3|748|746.8|748.4|747.5|747.9|746.3|1
1591177500000|2020-06-03 09:45:00|748.1|746.5|748.7|747.9|748.7|748|748.1|746.5|9
1591177800000|2020-06-03 09:50:00|748.8|748.1|748.8|747.9|748.9|748.2|748.7|747.9|15
1591178100000|2020-06-03 09:55:00|748.9|748.2|748.9|747.9|749.4|748.2|748.7|747.9|13
1591178400000|2020-06-03 10:00:00|748.8|747|745.5|743.5|748.9|747|745.4|743.4|50
1591178700000|2020-06-03 10:05:00|745.4|744.1|745.6|745|745.6|745|744.5|743.5|76
1591179000000|2020-06-03 10:10:00|745.5|744.9|746.9|745.5|747.4|746.2|745.5|744.9|25
1591179300000|2020-06-03 10:15:00|747|745.4|745.9|744.2|747|745.4|745|743.9|39
1591179600000|2020-06-03 10:20:00|746|744.3|746|745.2|746|745.4|745.3|744.2|12
1591179900000|2020-06-03 10:25:00|746.3|745.3|746.3|745|747.1|745.8|746.3|744.9|23
1591180200000|2020-06-03 10:30:00|746.4|744.9|746.2|744.5|747.2|746.4|746.2|744.5|30
1591180500000|2020-06-03 10:35:00|745.9|744.6|745.2|743.9|745.9|745.4|745.2|743.6|44
1591180800000|2020-06-03 10:40:00|745.1|743.8|744.7|744.1|745.1|744.1|744.3|743.4|19
1591181100000|2020-06-03 10:45:00|744.6|744|745.3|743.9|745.7|744.7|744.4|743.5|21
1591181400000|2020-06-03 10:50:00|745.4|744|745|743.1|745.4|744.1|744.4|743|17
1591181700000|2020-06-03 10:55:00|744.6|743.2|743.7|742.3|744.7|743.9|743.7|742.3|9
1591182000000|2020-06-03 11:00:00|743.8|742.4|743.8|742.9|743.9|742.9|743.2|742.1|14
1591182300000|2020-06-03 11:05:00|743.7|742.4|743.8|742.6|743.9|743.3|743.5|742|18
1591182600000|2020-06-03 11:10:00|743.4|742.7|742.7|741.9|744|743|742.7|741.9|65
1591182900000|2020-06-03 11:15:00|742.5|741.8|742.8|742|743.9|742.5|742.2|741|60
1591183200000|2020-06-03 11:20:00|743.5|742.1|742.9|741.5|743.9|742.5|742.8|741.5|15
1591183500000|2020-06-03 11:25:00|743|741.6|743|741.6|743.5|742.8|742.9|741.5|23
1591183800000|2020-06-03 11:30:00|742.9|741.5|743.5|742.1|743.6|742.7|742.8|741.5|12
1591184100000|2020-06-03 11:35:00|743.6|742.5|743.2|741.8|743.6|742.5|742.2|741.6|32
1591184400000|2020-06-03 11:40:00|743.31|741.91|743.11|740.81|743.71|742.31|742.41|740.81|23
1591184700000|2020-06-03 11:45:00|743.21|740.91|742.71|741.51|743.21|741.61|742.01|740.91|18
1591185000000|2020-06-03 11:50:00|742.81|741.61|743.01|742.31|743.51|742.51|742.81|741.51|11
1591185300000|2020-06-03 11:55:00|743.21|742.21|743.01|741.71|743.31|742.51|742.51|741.71|7
1591185600000|2020-06-03 12:00:00|743.11|741.81|743.31|742.51|743.41|742.61|742.51|741.71|14
1591185900000|2020-06-03 12:05:00|743.21|742.41|743.51|742.31|743.71|742.61|743.11|742.01|6
1591186200000|2020-06-03 12:10:00|744.01|742.61|744.01|742.81|744.11|743.01|743.11|742.41|25
1591186500000|2020-06-03 12:15:00|744.21|742.91|744.71|743.41|744.71|743.91|744.21|742.91|26
1591186800000|2020-06-03 12:20:00|744.61|743.51|744.91|743.31|745.21|743.91|744.31|743.21|19
1591187100000|2020-06-03 12:25:00|744.81|743.21|744.11|742.61|744.81|743.31|743.81|742.21|13
1591187400000|2020-06-03 12:30:00|744.21|742.51|744.61|743.51|744.71|744.01|744.21|742.51|5
1591187700000|2020-06-03 12:35:00|745.31|743.61|744.91|743.91|745.51|744.41|744.91|743.21|17
1591188000000|2020-06-03 12:40:00|744.61|743.81|744.91|743.91|745.51|744.41|744.41|743.61|10
1591188300000|2020-06-03 12:45:00|745.41|744.01|745.41|744.71|745.41|744.71|745.11|744.01|39
1591188600000|2020-06-03 12:50:00|745.51|744.81|746.61|745.11|746.81|745.51|745.51|744.71|49
1591188900000|2020-06-03 12:55:00|746.51|745.01|746.41|745.21|747.01|745.61|746.01|745.01|19
1591189200000|2020-06-03 13:00:00|746.31|745.31|746.81|745.81|747.01|745.81|746.31|745.21|5
1591189500000|2020-06-03 13:05:00|746.71|745.91|747.01|746.31|747.11|746.31|746.51|745.91|17
1591189800000|2020-06-03 13:10:00|747.11|746.21|747.11|746.41|747.31|746.41|746.91|745.91|14
1591190100000|2020-06-03 13:15:00|747.21|746.31|747.91|747.21|748.01|747.21|747.21|746.21|21
1591190400000|2020-06-03 13:20:00|748.11|746.91|748.51|747.71|748.71|748.01|748.11|746.91|49
1591190700000|2020-06-03 13:25:00|749.01|747.61|748.61|747.51|749.11|748.51|748.51|747.31|30
1591191000000|2020-06-03 13:30:00|748.51|747.41|749.11|747.91|749.11|748.41|748.11|747.01|13
1591191300000|2020-06-03 13:35:00|749.01|748.01|748.51|747.21|749.11|748.21|747.91|746.41|34
1591191600000|2020-06-03 13:40:00|748.11|747.31|748.81|747.11|748.91|747.61|748.01|746.61|13
1591191900000|2020-06-03 13:45:00|748.91|747.21|748.91|746.91|750.01|747.51|748.81|746.81|12
1591192200000|2020-06-03 13:50:00|749.51|746.81|748.81|747.21|749.51|748.21|748.61|746.81|8
1591192500000|2020-06-03 13:55:00|748.91|747.31|749.21|748.41|749.41|748.41|748.71|747.21|14
1591192800000|2020-06-03 14:00:00|749.31|748.21|748.91|747.51|750.01|749.01|748.61|747.51|36
1591193100000|2020-06-03 14:05:00|750.01|747.61|748.91|748.31|750.01|748.91|748.91|747.61|11
1591193400000|2020-06-03 14:10:00|749.09|748.49|748.79|747.89|749.59|748.99|748.79|747.89|587
1591193700000|2020-06-03 14:15:00|748.69|747.99|751.63|750.13|751.63|750.13|748.49|747.79|216
1591194000000|2020-06-03 14:20:00|751.66|750.16|752.12|750.62|752.12|750.62|751.34|749.84|0
1591194300000|2020-06-03 14:25:00|752.18|750.68|753.04|751.54|753.14|751.64|752.09|750.59|1246
1591194600000|2020-06-03 14:30:00|753.05|751.55|753.44|751.94|753.64|752.14|752.83|751.33|53
1591194900000|2020-06-03 14:35:00|753.43|751.93|752.9|751.4|753.82|752.32|752.89|751.39|0
1591195200000|2020-06-03 14:40:00|752.96|751.46|753.48|751.98|753.48|751.98|752.87|751.37|0
1591195500000|2020-06-03 14:45:00|753.47|751.97|753.5|752|753.5|752|752.58|751.08|0
1591195800000|2020-06-03 14:50:00|753.49|751.99|753.68|752.18|753.69|752.19|752.76|751.26|0
1591196100000|2020-06-03 14:55:00|753.69|752.19|752.72|751.22|754.23|752.73|752.72|751.22|0
1591196400000|2020-06-03 15:00:00|752.66|751.16|754.81|753.31|755|753.5|752.53|751.03|0
1591196700000|2020-06-03 15:05:00|754.87|753.37|755.9|754.4|756.09|754.59|754.8|753.3|0
1591197000000|2020-06-03 15:10:00|755.89|754.39|756.36|754.86|756.74|755.24|755.52|754.02|0
1591197300000|2020-06-03 15:15:00|756.37|754.87|756.02|754.52|756.97|755.47|755.83|754.33|0
1591197600000|2020-06-03 15:20:00|756.03|754.53|754.94|753.44|756.03|754.53|754.75|753.25|0
1591197900000|2020-06-03 15:25:00|755|753.5|755.65|754.15|755.81|754.31|754.94|753.44|0
1591198200000|2020-06-03 15:30:00|755.71|754.21|755.56|754.06|756.03|754.53|754.72|753.22|0
1591198500000|2020-06-03 15:35:00|755.62|754.12|754.98|753.48|755.76|754.26|754.79|753.29|0
1591198800000|2020-06-03 15:40:00|754.99|753.49|755.11|753.61|755.69|754.19|754.78|753.28|0
1591199100000|2020-06-03 15:45:00|755.12|753.62|756.04|754.54|756.25|754.75|755.12|753.62|0
1591199400000|2020-06-03 15:50:00|756.05|754.55|755.48|753.98|756.25|754.75|755.46|753.96|0
1591199700000|2020-06-03 15:55:00|755.47|753.97|755.66|754.16|756.04|754.54|755.46|753.96|0
1591200000000|2020-06-03 16:00:00|755.63|754.13|755.46|753.96|755.67|754.17|755.09|753.59|0
1591200300000|2020-06-03 16:05:00|755.47|753.97|755.4|753.9|755.83|754.33|755.4|753.9|0
1591200600000|2020-06-03 16:10:00|755.41|753.91|755.42|753.92|755.61|754.11|755.22|753.72|0
1591200900000|2020-06-03 16:15:00|755.41|753.91|755.02|753.52|755.61|754.11|754.81|753.31|0
1591201200000|2020-06-03 16:20:00|755.03|753.53|754.63|753.13|755.03|753.53|754.63|753.13|0
1591201500000|2020-06-03 16:25:00|754.64|753.14|755.26|753.76|755.26|753.76|754.46|752.96|0
1591201800000|2020-06-03 16:30:00|755.27|753.77|755.66|754.16|755.66|754.16|755.25|753.75|0
1591202100000|2020-06-03 16:35:00|755.65|754.15|755.46|753.96|755.84|754.34|755.46|753.96|0
1591202400000|2020-06-03 16:40:00|755.47|753.97|755.64|754.14|755.84|754.34|755.46|753.96|0
1591202700000|2020-06-03 16:45:00|755.65|754.15|755.03|753.53|755.83|754.33|755.03|753.53|0
1591203000000|2020-06-03 16:50:00|755.04|753.54|754.68|753.18|755.25|753.75|754.48|752.98|0
1591203300000|2020-06-03 16:55:00|754.67|753.17|754.09|752.59|754.69|753.19|753.92|752.42|0
1591203600000|2020-06-03 17:00:00|754.1|752.6|754.49|752.99|754.5|753|754.07|752.57|0
1591203900000|2020-06-03 17:05:00|754.5|753|754.66|753.16|754.69|753.19|754.45|752.95|0
1591204200000|2020-06-03 17:10:00|754.65|753.15|754.87|753.37|754.87|753.37|754.46|752.96|0
1591204500000|2020-06-03 17:15:00|754.93|753.43|755.06|753.56|755.23|753.73|754.85|753.35|0
1591204800000|2020-06-03 17:20:00|755.01|753.51|755.28|753.78|755.28|753.78|754.88|753.38|0
1591205100000|2020-06-03 17:25:00|755.27|753.77|755.26|753.76|755.46|753.96|755.26|753.76|0
1591205400000|2020-06-03 17:30:00|755.25|753.75|755.26|753.76|755.64|754.14|755.06|753.56|0
1591205700000|2020-06-03 17:35:00|755.25|753.75|755.06|753.56|755.26|753.76|755.03|753.53|0
1591206000000|2020-06-03 17:40:00|755.11|753.61|755.63|754.13|755.64|754.14|755.11|753.61|0
1591206300000|2020-06-03 17:45:00|755.62|754.12|755.02|753.52|755.63|754.13|755.02|753.52|0
1591206600000|2020-06-03 17:50:00|755.01|753.51|755.2|753.7|755.2|753.7|754.62|753.12|0
1591206900000|2020-06-03 17:55:00|755.21|753.71|755.37|753.87|755.38|753.88|755|753.5|0
1591207200000|2020-06-03 18:00:00|755.38|753.88|756.64|755.14|756.64|755.14|755.18|753.68|0
1591207500000|2020-06-03 18:05:00|756.63|755.13|756.41|754.91|756.64|755.14|756.4|754.9|0
1591207800000|2020-06-03 18:10:00|756.42|754.92|756.59|755.09|756.62|755.12|756.41|754.91|0
1591208100000|2020-06-03 18:15:00|756.6|755.1|757.35|755.85|757.35|755.85|756.6|755.1|0
1591208400000|2020-06-03 18:20:00|757.34|755.84|757.57|756.07|757.57|756.07|757.14|755.64|0
1591208700000|2020-06-03 18:25:00|757.56|756.06|757.71|756.21|757.92|756.42|757.54|756.04|0
1591209000000|2020-06-03 18:30:00|757.7|756.2|757.9|756.4|757.93|756.43|757.3|755.8|0
1591209300000|2020-06-03 18:35:00|757.91|756.41|758.29|756.79|758.5|757|757.9|756.4|0
1591209600000|2020-06-03 18:40:00|758.3|756.8|758.32|756.82|758.33|756.83|758.09|756.59|0
1591209900000|2020-06-03 18:45:00|758.31|756.81|758.13|756.63|758.55|757.05|758.12|756.62|0
1591210200000|2020-06-03 18:50:00|758.12|756.62|758.51|757.01|758.54|757.04|757.93|756.43|0
1591210500000|2020-06-03 18:55:00|758.5|757|758.1|756.6|758.53|757.03|758.1|756.6|0
1591210800000|2020-06-03 19:00:00|758.11|756.61|757.74|756.24|758.11|756.61|757.33|755.83|0
1591211100000|2020-06-03 19:05:00|757.73|756.23|758.12|756.62|758.33|756.83|757.55|756.05|0
1591211400000|2020-06-03 19:10:00|758.13|756.63|758.14|756.64|758.35|756.85|757.75|756.25|0
1591211700000|2020-06-03 19:15:00|758.15|756.65|758.15|756.65|758.16|756.66|757.91|756.41|0
1591212000000|2020-06-03 19:20:00|758.14|756.64|758.04|756.54|758.23|756.73|757.53|756.03|0
1591212300000|2020-06-03 19:25:00|758.03|756.53|758.43|756.93|758.63|757.13|758.03|756.53|0
1591212600000|2020-06-03 19:30:00|758.42|756.92|757.52|756.02|758.43|756.93|757.51|756.01|0
1591212900000|2020-06-03 19:35:00|757.51|756.01|758.12|756.62|758.32|756.82|757.49|755.99|0
1591213200000|2020-06-03 19:40:00|758.13|756.63|758.52|757.02|758.75|757.25|758.1|756.6|0
1591213500000|2020-06-03 19:45:00|758.51|757.01|758.54|757.04|758.72|757.22|757.9|756.4|0
1591213800000|2020-06-03 19:50:00|758.55|757.05|758.29|756.79|758.78|757.28|758.09|756.59|0
1591214100000|2020-06-03 19:55:00|758.28|756.78|757.09|755.59|758.28|756.78|756.45|754.95|0
1591214400000|2020-06-03 20:00:00|756.88|755.38|756.37|754.87|756.89|755.39|755.72|754.22|0
1591214700000|2020-06-03 20:05:00|756.38|754.88|757.11|755.61|757.24|755.74|756.31|754.81|0
1591215000000|2020-06-03 20:10:00|757.1|755.6|757.08|755.58|757.36|755.86|756.88|755.38|0
1591215300000|2020-06-03 20:15:00|757.05|755.55|757.11|755.61|757.14|755.64|757.05|755.55|0
1591215600000|2020-06-03 20:20:00|757.1|755.6|757.19|755.69|757.21|755.71|757.1|755.6|0
1591215900000|2020-06-03 20:25:00|757.21|755.71|757.24|755.74|757.24|755.74|757.18|755.68|0
1591216200000|2020-06-03 20:30:00|757.19|755.69|757.26|755.76|757.45|755.95|757.09|755.59|0
1591216500000|2020-06-03 20:35:00|757.27|755.77|757.09|755.59|757.32|755.82|756.96|755.46|0
1591216800000|2020-06-03 20:40:00|757.08|755.58|757.21|755.71|757.38|755.88|757.03|755.53|0
1591217100000|2020-06-03 20:45:00|757.22|755.72|757.03|755.53|757.32|755.82|757.03|755.53|0
1591217400000|2020-06-03 20:50:00|757.04|755.54|756.96|755.46|757.09|755.59|756.9|755.4|0
1591217700000|2020-06-03 20:55:00|756.97|755.47|757.06|755.56|757.15|755.65|756.9|755.4|0
1591218000000|2020-06-03 21:00:00|757.07|755.57|757.2|755.7|757.2|755.7|757.06|755.56|0
1591218300000|2020-06-03 21:05:00|757.15|755.65|757.15|755.65|757.17|755.67|757.14|755.64|0
1591218600000|2020-06-03 21:10:00|757.17|755.67|757.14|755.64|757.17|755.67|757.14|755.64|0
1591218900000|2020-06-03 21:15:00|757.15|755.65|757.17|755.67|757.22|755.72|757.14|755.64|0
1591219200000|2020-06-03 21:20:00|757.12|755.62|757.15|755.65|757.17|755.67|757.12|755.62|0
1591219500000|2020-06-03 21:25:00|757.17|755.67|757.17|755.67|757.19|755.69|757.17|755.67|0
1591219800000|2020-06-03 21:30:00|757.19|755.69|757.12|755.62|757.19|755.69|757.12|755.62|0
1591220100000|2020-06-03 21:35:00|757.14|755.64|757.14|755.64|757.15|755.65|757.14|755.64|0
1591220400000|2020-06-03 21:40:00|757.17|755.67|757.2|755.7|757.2|755.7|757.17|755.67|0
1591220700000|2020-06-03 21:45:00|757.15|755.65|757.17|755.67|757.17|755.67|757.15|755.65|0
1591221000000|2020-06-03 21:50:00|757.15|755.65|757.15|755.65|757.17|755.67|757.14|755.64|0
1591221300000|2020-06-03 21:55:00|757.14|755.64|757.15|755.65|757.15|755.65|757.14|755.64|0
1591221600000|2020-06-03 22:00:00|757.16|755.66|756.27|754.77|757.32|755.82|755.73|754.23|0
1591221900000|2020-06-03 22:05:00|756.28|754.78|755.62|754.12|756.4|754.9|755.16|753.66|0
1591222200000|2020-06-03 22:10:00|755.6|754.1|755.5|754|755.62|754.12|755.27|753.77|0
1591222500000|2020-06-03 22:15:00|755.53|754.03|755.5|754|755.79|754.29|755.43|753.93|0
1591222800000|2020-06-03 22:20:00|755.51|754.01|755.43|753.93|755.62|754.12|755.43|753.93|0
1591223100000|2020-06-03 22:25:00|755.44|753.94|755.5|754|755.56|754.06|755.27|753.77|0
1591223400000|2020-06-03 22:30:00|755.51|754.01|756.09|754.59|756.21|754.71|755.51|754.01|0
1591223700000|2020-06-03 22:35:00|756.1|754.6|756.15|754.65|756.4|754.9|756.1|754.6|0
1591224000000|2020-06-03 22:40:00|756.12|754.62|755.98|754.48|756.34|754.84|755.92|754.42|0
1591224300000|2020-06-03 22:45:00|755.97|754.47|756.09|754.59|756.21|754.71|755.85|754.35|0
1591224600000|2020-06-03 22:50:00|756.1|754.6|756.57|755.07|756.57|755.07|756.09|754.59|0
1591224900000|2020-06-03 22:55:00|756.56|755.06|756.46|754.96|756.57|755.07|756.34|754.84|0
1591225200000|2020-06-03 23:00:00|756.45|754.95|756.82|755.32|756.94|755.44|756.4|754.9|0
1591225500000|2020-06-03 23:05:00|756.83|755.33|757.11|755.61|757.11|755.61|756.76|755.26|0
1591225800000|2020-06-03 23:10:00|757.09|755.59|756.94|755.44|757.24|755.74|756.94|755.44|0
1591226100000|2020-06-03 23:15:00|756.93|755.43|756.94|755.44|757.05|755.55|756.82|755.32|0
1591226400000|2020-06-03 23:20:00|756.97|755.47|757.05|755.55|757.11|755.61|756.82|755.32|0
1591226700000|2020-06-03 23:25:00|757.06|755.56|757.53|756.03|757.72|756.22|757.06|755.56|0
1591227000000|2020-06-03 23:30:00|757.54|756.04|757.93|756.43|758.06|756.56|757.54|756.04|0
1591227300000|2020-06-03 23:35:00|757.94|756.44|758.89|757.39|759.04|757.54|757.94|756.44|0
1591227600000|2020-06-03 23:40:00|758.88|757.38|759.02|757.52|759.1|757.6|758.7|757.2|0
1591227900000|2020-06-03 23:45:00|759.01|757.51|758.88|757.38|759.08|757.58|758.65|757.15|0
1591228200000|2020-06-03 23:50:00|758.89|757.39|758.43|756.93|758.93|757.43|758.31|756.81|0
1591228500000|2020-06-03 23:55:00|758.44|756.94|758.13|756.63|758.49|756.99|758.13|756.63|0
1591228800000|2020-06-04 00:00:00|758.14|756.64|757.72|756.22|758.43|756.93|757.65|756.15|0
1591229100000|2020-06-04 00:05:00|757.76|756.26|757.71|756.21|758.01|756.51|757.59|756.09|0
1591229400000|2020-06-04 00:10:00|757.72|756.22|757.37|755.87|758.07|756.57|757.33|755.83|0
1591229700000|2020-06-04 00:15:00|757.39|755.89|755.38|753.88|757.63|756.13|755.38|753.88|0
1591230000000|2020-06-04 00:20:00|755.44|753.94|755.57|754.07|756.13|754.63|755.2|753.7|0
1591230300000|2020-06-04 00:25:00|755.56|754.06|755.76|754.26|755.76|754.26|755.16|753.66|0
1591230600000|2020-06-04 00:30:00|755.77|754.27|755.32|753.82|755.98|754.48|755.3|753.8|0
1591230900000|2020-06-04 00:35:00|755.31|753.81|754.75|753.25|755.73|754.23|754.57|753.07|0
1591231200000|2020-06-04 00:40:00|754.76|753.26|754.79|753.29|755.18|753.68|754.58|753.08|0
1591231500000|2020-06-04 00:45:00|754.78|753.28|754.02|752.52|754.78|753.28|754.01|752.51|0
1591231800000|2020-06-04 00:50:00|754.01|752.51|754.21|752.71|754.43|752.93|754.01|752.51|0
1591232100000|2020-06-04 00:55:00|754.22|752.72|754.56|753.06|754.65|753.15|754.22|752.72|0
1591232400000|2020-06-04 01:00:00|754.58|753.08|754.97|753.47|755.07|753.57|754.45|752.95|0
1591232700000|2020-06-04 01:05:00|754.94|753.44|754.7|753.2|755.07|753.57|754.47|752.97|0
1591233000000|2020-06-04 01:10:00|754.69|753.19|754.58|753.08|754.89|753.39|754.29|752.79|0
1591233300000|2020-06-04 01:15:00|754.61|753.11|754.47|752.97|754.77|753.27|754.24|752.74|0
1591233600000|2020-06-04 01:20:00|754.46|752.96|754.24|752.74|754.47|752.97|754.08|752.58|0
1591233900000|2020-06-04 01:25:00|754.19|752.69|754.46|752.96|754.47|752.97|754.06|752.56|0
1591234200000|2020-06-04 01:30:00|754.45|752.95|754.04|752.54|754.67|753.17|753.85|752.35|0
1591234500000|2020-06-04 01:35:00|754.05|752.55|753.5|752|754.07|752.57|753.5|752|0
1591234800000|2020-06-04 01:40:00|753.51|752.01|753.48|751.98|753.9|752.4|753.47|751.97|0
1591235100000|2020-06-04 01:45:00|753.49|751.99|753.26|751.76|753.49|751.99|753.11|751.61|0
1591235400000|2020-06-04 01:50:00|753.32|751.82|754.08|752.58|754.18|752.68|753.32|751.82|0
1591235700000|2020-06-04 01:55:00|754.09|752.59|753.11|751.61|754.09|752.59|753.1|751.6|0
1591236000000|2020-06-04 02:00:00|753.12|751.62|752.53|751.03|753.12|751.62|752.53|751.03|0
1591236300000|2020-06-04 02:05:00|752.54|751.04|752.9|751.4|753.09|751.59|752.53|751.03|0
1591236600000|2020-06-04 02:10:00|752.91|751.41|752.52|751.02|753.1|751.6|752.31|750.81|0
1591236900000|2020-06-04 02:15:00|752.49|750.99|752.36|750.86|752.52|751.02|751.95|750.45|0
1591237200000|2020-06-04 02:20:00|752.35|750.85|752.56|751.06|752.56|751.06|752.16|750.66|0
1591237500000|2020-06-04 02:25:00|752.55|751.05|752.73|751.23|752.74|751.24|752.53|751.03|0
1591237800000|2020-06-04 02:30:00|752.74|751.24|752.1|750.6|752.74|751.24|751.91|750.41|0
1591238100000|2020-06-04 02:35:00|752.11|750.61|751.56|750.06|752.31|750.81|751.17|749.67|0
1591238400000|2020-06-04 02:40:00|751.55|750.05|751.91|750.41|752.12|750.62|751.53|750.03|0
1591238700000|2020-06-04 02:45:00|751.9|750.4|751.52|750.02|752.11|750.61|751.51|750.01|0
1591239000000|2020-06-04 02:50:00|751.51|750.01|751.34|749.84|751.92|750.42|751.32|749.82|0
1591239300000|2020-06-04 02:55:00|751.37|749.87|751.42|749.92|751.71|750.21|751.32|749.82|0
1591239600000|2020-06-04 03:00:00|751.45|749.95|751.18|749.68|751.55|750.05|751.15|749.65|0
1591239900000|2020-06-04 03:05:00|751.19|749.69|751.38|749.88|751.39|749.89|751.18|749.68|0
1591240200000|2020-06-04 03:10:00|751.39|749.89|751.38|749.88|751.76|750.26|751.38|749.88|0
1591240500000|2020-06-04 03:15:00|751.37|749.87|751.64|750.14|751.76|750.26|751.36|749.86|0
1591240800000|2020-06-04 03:20:00|751.67|750.17|752.13|750.63|752.33|750.83|751.54|750.04|0
1591241100000|2020-06-04 03:25:00|752.14|750.64|752.13|750.63|752.33|750.83|752.13|750.63|0
1591241400000|2020-06-04 03:30:00|752.19|750.69|751.96|750.46|752.32|750.82|751.55|750.05|0
1591241700000|2020-06-04 03:35:00|751.95|750.45|752.16|750.66|752.16|750.66|751.76|750.26|0
1591242000000|2020-06-04 03:40:00|752.15|750.65|751.96|750.46|752.16|750.66|751.96|750.46|0
1591242300000|2020-06-04 03:45:00|751.99|750.49|752.15|750.65|752.16|750.66|751.95|750.45|0
1591242600000|2020-06-04 03:50:00|752.16|750.66|753.07|751.57|753.07|751.57|752.15|750.65|0
1591242900000|2020-06-04 03:55:00|753.13|751.63|753.23|751.73|753.26|751.76|753.06|751.56|0
1591243200000|2020-06-04 04:00:00|753.24|751.74|753.81|752.31|753.82|752.32|753.24|751.74|0
1591243500000|2020-06-04 04:05:00|753.82|752.32|754|752.5|754.21|752.71|753.81|752.31|0
1591243800000|2020-06-04 04:10:00|754.01|752.51|753.79|752.29|754.2|752.7|753.78|752.28|0
1591244100000|2020-06-04 04:15:00|753.78|752.28|753.4|751.9|753.79|752.29|753.4|751.9|0
1591244400000|2020-06-04 04:20:00|753.41|751.91|754.16|752.66|754.19|752.69|753.4|751.9|0
1591244700000|2020-06-04 04:25:00|754.1|752.6|753.96|752.46|754.35|752.85|753.58|752.08|0
1591245000000|2020-06-04 04:30:00|753.97|752.47|754.2|752.7|754.21|752.71|753.81|752.31|0
1591245300000|2020-06-04 04:35:00|754.21|752.71|754|752.5|754.21|752.71|754|752.5|0
1591245600000|2020-06-04 04:40:00|754.06|752.56|754.17|752.67|754.36|752.86|754|752.5|0
1591245900000|2020-06-04 04:45:00|754.18|752.68|754.17|752.67|754.56|753.06|754.15|752.65|0
1591246200000|2020-06-04 04:50:00|754.16|752.66|753.97|752.47|754.34|752.84|753.96|752.46|0
1591246500000|2020-06-04 04:55:00|753.96|752.46|754.54|753.04|754.54|753.04|753.77|752.27|0
1591246800000|2020-06-04 05:00:00|754.55|753.05|754.94|753.44|754.94|753.44|754.55|753.05|0
1591247100000|2020-06-04 05:05:00|754.95|753.45|754.94|753.44|754.96|753.46|754.75|753.25|0
1591247400000|2020-06-04 05:10:00|754.95|753.45|755.14|753.64|755.14|753.64|754.94|753.44|0
1591247700000|2020-06-04 05:15:00|755.15|753.65|754.94|753.44|755.34|753.84|754.94|753.44|0
1591248000000|2020-06-04 05:20:00|754.93|753.43|754.92|753.42|755.12|753.62|754.91|753.41|0
1591248300000|2020-06-04 05:25:00|754.93|753.43|755.32|753.82|755.32|753.82|754.91|753.41|0
1591248600000|2020-06-04 05:30:00|755.31|753.81|754.34|752.84|755.32|753.82|754.24|752.74|0
1591248900000|2020-06-04 05:35:00|754.35|752.85|753.97|752.47|754.36|752.86|753.97|752.47|0
1591249200000|2020-06-04 05:40:00|754.02|752.52|754.53|753.03|754.55|753.05|753.98|752.48|0
1591249500000|2020-06-04 05:45:00|754.54|753.04|753.96|752.46|754.88|753.38|753.95|752.45|0
1591249800000|2020-06-04 05:50:00|753.95|752.45|753.97|752.47|754.37|752.87|753.95|752.45|0
1591250100000|2020-06-04 05:55:00|753.91|752.41|753.63|752.13|753.98|752.48|753.22|751.72|0
1591250400000|2020-06-04 06:00:00|753.74|752.24|754.24|752.74|754.61|753.11|753.4|751.9|0
1591250700000|2020-06-04 06:05:00|754.23|752.73|754.06|752.56|754.24|752.74|753.86|752.36|0
1591251000000|2020-06-04 06:10:00|754.05|752.55|753.46|751.96|754.05|752.55|753.46|751.96|0
1591251300000|2020-06-04 06:15:00|753.45|751.95|753.26|751.76|753.47|751.97|753.07|751.57|0
1591251600000|2020-06-04 06:20:00|753.27|751.77|752.89|751.39|753.47|751.97|752.71|751.21|0
1591251900000|2020-06-04 06:25:00|752.9|751.4|753.06|751.56|753.1|751.6|752.69|751.19|0
1591252200000|2020-06-04 06:30:00|753.05|751.55|753.08|751.58|753.09|751.59|752.34|750.84|0
1591252500000|2020-06-04 06:35:00|753.07|751.57|752.14|750.64|753.09|751.59|752.14|750.64|0
1591252800000|2020-06-04 06:40:00|752.09|750.59|751.2|749.7|752.15|750.65|751.02|749.52|0
1591253100000|2020-06-04 06:45:00|751.21|749.71|751.36|749.86|751.92|750.42|751.19|749.69|0
1591253400000|2020-06-04 06:50:00|751.3|749.8|751|749.5|751.38|749.88|750.81|749.31|0
1591253700000|2020-06-04 06:55:00|751.06|749.56|750.95|749.45|751.55|750.05|750.82|749.32|0
1591254000000|2020-06-04 07:00:00|750.98|749.48|747.99|747.19|751.94|750.44|747.99|746.19|9
1591254300000|2020-06-04 07:05:00|747.89|745.99|744.59|743.09|747.99|746.19|744.09|743.09|31
1591254600000|2020-06-04 07:10:00|744.69|743.29|745.19|744.49|746.89|745.59|744.69|743.19|19
1591254900000|2020-06-04 07:15:00|745.09|744.39|747.09|745.59|747.09|745.79|744.49|743.49|158
1591255200000|2020-06-04 07:20:00|746.99|745.49|746.89|745.19|747.09|745.59|745.39|744.29|14
1591255500000|2020-06-04 07:25:00|746.99|745.29|747.29|745.59|747.69|745.99|746.79|745.09|0
1591255800000|2020-06-04 07:30:00|747.19|745.49|746.79|744.99|747.19|745.49|745.99|744.99|30
1591256100000|2020-06-04 07:35:00|746.89|745.09|746.79|744.99|747.29|745.59|745.69|744.99|0
1591256400000|2020-06-04 07:40:00|746.61|744.81|744.61|743.01|746.61|744.81|744.61|742.91|72
1591256700000|2020-06-04 07:45:00|743.31|742.91|742.21|741.31|743.31|743.61|742.21|741.31|265
1591257000000|2020-06-04 07:50:00|742.31|741.41|742.81|741.01|743.31|742.01|741.31|738.61|1088
1591257300000|2020-06-04 07:55:00|742.91|741.11|743.81|742.41|743.81|742.41|742.71|741.01|1
1591257600000|2020-06-04 08:00:00|743.91|742.51|743.91|742.41|744.41|742.81|743.41|742.41|1
1591257900000|2020-06-04 08:05:00|744.01|742.21|745.51|744.31|746.11|744.41|742.81|742.01|12
1591258200000|2020-06-04 08:10:00|746.21|744.41|745.01|743.31|746.31|745.31|744.81|743.11|36
1591258500000|2020-06-04 08:15:00|744.91|743.21|745.21|743.91|745.21|744.01|744.91|743.21|1
1591258800000|2020-06-04 08:20:00|745.31|744.01|745.81|744.81|745.81|744.81|745.31|743.91|76
1591259100000|2020-06-04 08:25:00|745.91|744.91|745.71|743.91|746.51|744.91|745.41|743.71|0
1591259400000|2020-06-04 08:30:00|745.61|744.01|745.51|743.81|746.21|744.51|745.31|743.61|62
1591259700000|2020-06-04 08:35:00|745.41|743.91|745.31|743.71|745.81|744.11|745.21|743.51|2
1591260000000|2020-06-04 08:40:00|745.41|743.81|745.91|744.81|745.91|744.81|744.61|743.61|0
1591260300000|2020-06-04 08:45:00||744.91||744.91||744.91||744.81|0
1591260600000|2020-06-04 08:50:00|746.31|744.81|746.61|745.41|746.71|745.41|746.31|744.81|36
1591260900000|2020-06-04 08:55:00|746.51|745.51|746.71|745.01|746.71|745.51|746.11|744.81|1
1591261200000|2020-06-04 09:00:00|746.81|745.11|746.81|745.11|747.01|745.41|746.51|745.01|0
1591261500000|2020-06-04 09:05:00|746.71|745.01|747.51|746.31|747.91|746.31|746.51|744.81|30
1591261800000|2020-06-04 09:10:00|747.61|747.01|747.41|746.31|747.81|747.01|747.31|746.31|5
1591262100000|2020-06-04 09:15:00|747.51||747.31||747.61||747.21||0
1591262400000|2020-06-04 09:20:00|747.41|745.51|745.81|745.01|747.51|745.51|745.81|744.91|50
1591262700000|2020-06-04 09:25:00|745.71|744.91|745.01|744.01|745.91|744.91|745.01|743.71|232
1591263000000|2020-06-04 09:30:00|746.61|743.91|746.61|744.01|746.71|744.11|746.61|743.81|20
1591263300000|2020-06-04 09:35:00|746.51|744.11|746.61|744.21|746.61|744.61|745.61|743.71|0
1591263600000|2020-06-04 09:40:00|746.51|744.31|746.51|744.11|746.61|744.41|746.31|744.11|0
1591263900000|2020-06-04 09:45:00|746.41|743.41|745.91|743.41|746.61|743.51|745.41|743.11|3
1591264200000|2020-06-04 09:50:00|745.61|743.51|745.91|744.21|745.91|744.21|745.61|743.41|3
1591264500000|2020-06-04 09:55:00|745.61|744.51|745.61|744.31|745.91|744.51|745.61|744.21|0
1591264800000|2020-06-04 10:00:00|745.71|744.41|745.91|744.41|745.91|744.61|745.71|744.21|0
1591265100000|2020-06-04 10:05:00|746.31|744.51|746.51|744.91|746.51|745.01|746.21|744.31|0
1591265400000|2020-06-04 10:10:00|746.61|745.01|746.61|745.01|746.61|745.31|746.41|744.91|0
1591265700000|2020-06-04 10:15:00|747.21|745.11|747.21|745.61|747.21|745.71|747.11|745.01|2
1591266000000|2020-06-04 10:20:00|747.11|745.71|747.21|745.71|747.21|745.81|746.91|745.51|2
1591266300000|2020-06-04 10:25:00|747.11|745.61|747.01|745.51|747.11|745.71|746.71|745.51|0
1591266600000|2020-06-04 10:30:00|746.91|746.11|746.61|745.51|747.21|746.11|746.61|745.51|0
1591266900000|2020-06-04 10:35:00|746.71||746.31||746.81||746.21||0
1591267200000|2020-06-04 10:40:00|746.41|744.91|745.81|744.71|746.61|745.01|745.81|744.61|21
1591267500000|2020-06-04 10:45:00||744.91||744.91||744.91||744.41|0
1591267800000|2020-06-04 10:50:00|746.81|745.01|746.81|745.41|746.81|745.51|746.71|744.91|17
1591268100000|2020-06-04 10:55:00|746.71|745.31|746.71|745.21|746.81|745.41|746.31|744.71|0
1591268400000|2020-06-04 11:00:00|746.81|745.31|746.71|745.11|746.81|745.51|746.61|745.01|0
1591268700000|2020-06-04 11:05:00|746.81|745.21|746.81|745.81|746.81|745.91|746.71|745.11|0
1591269000000|2020-06-04 11:10:00||745.91||745.91||746.01||745.71|2
1591269300000|2020-06-04 11:15:00||746.01||745.71||746.01||745.61|2
1591269600000|2020-06-04 11:20:00||745.81||745.71||745.81||745.51|3
1591269900000|2020-06-04 11:25:00||745.61||745.71||745.71||745.61|4
1591270200000|2020-06-04 11:30:00||745.81||745.91||745.91||745.71|2
1591270500000|2020-06-04 11:35:00|747.71|746.01|747.81|746.41|747.81|746.71|747.71|745.71|20
1591270800000|2020-06-04 11:40:00|748.09|746.69|747.69|746.19|748.09|746.79|747.69|746.19|0
1591271100000|2020-06-04 11:45:00|747.79|746.59|748.89|748.09|749.49|748.19|747.79|746.39|12
1591271400000|2020-06-04 11:50:00|748.79|748.19|750.19|748.89|750.19|748.99|748.79|748.09|6
1591271700000|2020-06-04 11:55:00|750.29|748.79|749.79|748.09|750.79|749.09|749.39|747.99|39
1591272000000|2020-06-04 12:00:00|749.89|748.19|749.19|747.69|749.89|748.89|748.99|747.39|1
1591272300000|2020-06-04 12:05:00|749.09|747.89|748.89|747.29|749.79|748.39|748.29|747.09|32
1591272600000|2020-06-04 12:10:00|748.99|746.99|748.19|746.69|748.99|746.99|747.79|746.49|0
1591272900000|2020-06-04 12:15:00|748.29|746.59|748.79|747.19|748.89|747.29|748.19|746.59|2
1591273200000|2020-06-04 12:20:00|748.89|747.29|749.49|747.89|749.69|748.19|748.69|746.99|0
1591273500000|2020-06-04 12:25:00|749.39|747.99|749.49|747.89|749.49|748.39|749.09|747.69|0
1591273800000|2020-06-04 12:30:00|749.39|748.09|748.79|747.09|749.69|748.39|748.49|746.99|2
1591274100000|2020-06-04 12:35:00|748.89|746.99|748.79|747.19|749.39|747.69|748.49|746.99|1
1591274400000|2020-06-04 12:40:00|748.89|747.29|747.69|746.09|748.99|747.39|747.29|745.69|7
1591274700000|2020-06-04 12:45:00|747.59|746.19|747.69|746.49|747.69|746.79|747.49|746.09|18
1591275000000|2020-06-04 12:50:00|748.79|746.59|749.49|747.69|749.49|747.79|748.79|746.19|19
1591275300000|2020-06-04 12:55:00|749.39|747.89|749.39|747.79|749.49|747.99|748.79|747.69|0
1591275600000|2020-06-04 13:00:00|749.29|747.69|749.39|748.29|749.79|748.99|749.29|747.69|3
1591275900000|2020-06-04 13:05:00|749.09|748.39|749.39|748.69|749.39|748.79|748.99|748.19|9
1591276200000|2020-06-04 13:10:00|750.09|748.89|750.09|749.39|750.09|749.39|749.99|748.89|13
1591276500000|2020-06-04 13:15:00|751.19|749.49|750.99|749.39|751.39|749.79|750.79|749.39|5
1591276800000|2020-06-04 13:20:00|751.09|749.49|751.49|750.29|751.59|750.39|750.89|749.49|14
1591277100000|2020-06-04 13:25:00|751.79|750.39|751.19|750.09|751.79|750.79|751.19|749.99|6
1591277400000|2020-06-04 13:30:00|751.79|750.19|750.09|749.09|751.79|750.49|750.09|748.99|66
1591277700000|2020-06-04 13:35:00|749.99|749.19|750.59|749.59|750.79|749.59|749.09|748.49|12
1591278000000|2020-06-04 13:40:00|750.39|748.49|750.39|747.79|750.69|748.49|750.09|747.79|1
1591278300000|2020-06-04 13:45:00|750.29|747.89|749.79|747.79|750.59|748.79|748.39|747.29|130
1591278600000|2020-06-04 13:50:00|749.29|747.89|751.59|750.09|751.89|750.39|748.99|747.69|101
1591278900000|2020-06-04 13:55:00|751.69|749.99|751.29|750.59|751.89|750.89|751.19|749.69|18
1591279200000|2020-06-04 14:00:00|751.89|750.69|752.09|751.29|752.39|751.49|751.89|750.49|40
1591279500000|2020-06-04 14:05:00|751.99|751.39|752.19|750.89|752.39|751.59|751.69|750.29|120
1591279800000|2020-06-04 14:10:00|752.06|750.76|751.46|750.36|752.06|750.86|751.46|750.36|3
1591280100000|2020-06-04 14:15:00|751.56|750.46|754.41|752.91|754.41|752.91|751.06|750.36|20
1591280400000|2020-06-04 14:20:00|754.4|752.9|752.24|750.74|754.69|753.19|752.23|750.73|0
1591280700000|2020-06-04 14:25:00|752.18|750.68|753.24|751.74|753.24|751.74|751.53|750.03|113
1591281000000|2020-06-04 14:30:00|753.3|751.8|753.35|751.85|753.73|752.23|753.08|751.58|0
1591281300000|2020-06-04 14:35:00|753.36|751.86|753.85|752.35|754.04|752.54|753.29|751.79|0
1591281600000|2020-06-04 14:40:00|753.86|752.36|753.25|751.75|754.05|752.55|752.53|751.03|0
1591281900000|2020-06-04 14:45:00|753.26|751.76|754.56|753.06|754.6|753.1|752.51|751.01|39
1591282200000|2020-06-04 14:50:00|754.53|753.03|753.69|752.19|754.56|753.06|753.05|751.55|0
1591282500000|2020-06-04 14:55:00|753.68|752.18|753.49|751.99|754.05|752.55|753.28|751.78|0
1591282800000|2020-06-04 15:00:00|753.47|751.97|753.62|752.12|753.7|752.2|753.07|751.57|0
1591283100000|2020-06-04 15:05:00|753.56|752.06|752.39|750.89|753.65|752.15|752.21|750.71|0
1591283400000|2020-06-04 15:10:00|752.4|750.9|751.75|750.25|752.58|751.08|751.15|749.65|0
1591283700000|2020-06-04 15:15:00|751.81|750.31|750.92|749.42|751.94|750.44|750.52|749.02|0
1591284000000|2020-06-04 15:20:00|750.91|749.41|750.64|749.14|751.57|750.07|750.45|748.95|0
1591284300000|2020-06-04 15:25:00|750.65|749.15|751.48|749.98|751.69|750.19|750.16|748.66|0
1591284600000|2020-06-04 15:30:00|751.47|749.97|751.67|750.17|751.91|750.41|751.26|749.76|0
1591284900000|2020-06-04 15:35:00|751.74|750.24|751.93|750.43|751.93|750.43|751.51|750.01|0
1591285200000|2020-06-04 15:40:00|751.94|750.44|751.5|750|752.32|750.82|751.11|749.61|0
1591285500000|2020-06-04 15:45:00|751.51|750.01|750.75|749.25|751.75|750.25|750.74|749.24|0
1591285800000|2020-06-04 15:50:00|750.76|749.26|751.33|749.83|751.35|749.85|750.55|749.05|0
1591286100000|2020-06-04 15:55:00|751.34|749.84|751|749.5|751.36|749.86|750.99|749.49|0
1591286400000|2020-06-04 16:00:00|750.99|749.49|750.43|748.93|751.01|749.51|750.43|748.93|0
1591286700000|2020-06-04 16:05:00|750.44|748.94|750.84|749.34|751.06|749.56|750.26|748.76|0
1591287000000|2020-06-04 16:10:00|750.83|749.33|750.39|748.89|750.84|749.34|750.39|748.89|0
1591287300000|2020-06-04 16:15:00|750.4|748.9|750.81|749.31|750.83|749.33|749.99|748.49|0
1591287600000|2020-06-04 16:20:00|750.8|749.3|751.04|749.54|751.23|749.73|750.59|749.09|0
1591287900000|2020-06-04 16:25:00|751.03|749.53|750.23|748.73|751.04|749.54|750.22|748.72|0
1591288200000|2020-06-04 16:30:00|750.22|748.72|749.15|747.65|750.23|748.73|748.94|747.44|0
1591288500000|2020-06-04 16:35:00|749.14|747.64|749.36|747.86|749.76|748.26|749.14|747.64|0
1591288800000|2020-06-04 16:40:00|749.35|747.85|749.15|747.65|749.75|748.25|749.15|747.65|0
1591289100000|2020-06-04 16:45:00|749.14|747.64|749.1|747.6|749.54|748.04|748.92|747.42|0
1591289400000|2020-06-04 16:50:00|749.11|747.61|749.15|747.65|749.34|747.84|748.94|747.44|0
1591289700000|2020-06-04 16:55:00|749.21|747.71|748.74|747.24|749.34|747.84|748.74|747.24|0
1591290000000|2020-06-04 17:00:00|748.73|747.23|748.72|747.22|749.13|747.63|748.72|747.22|0
1591290300000|2020-06-04 17:05:00|748.73|747.23|749.55|748.05|749.73|748.23|748.71|747.21|0
1591290600000|2020-06-04 17:10:00|749.56|748.06|749.36|747.86|749.74|748.24|749.34|747.84|0
1591290900000|2020-06-04 17:15:00|749.35|747.85|749.35|747.85|749.57|748.07|749.34|747.84|0
1591291200000|2020-06-04 17:20:00|749.36|747.86|749.12|747.62|749.53|748.03|749.11|747.61|0
1591291500000|2020-06-04 17:25:00|749.13|747.63|749.27|747.77|749.5|748|749.1|747.6|0
1591291800000|2020-06-04 17:30:00|749.28|747.78|749.71|748.21|749.72|748.22|749.28|747.78|0
1591292100000|2020-06-04 17:35:00|749.72|748.22|750.33|748.83|750.33|748.83|749.67|748.17|0
1591292400000|2020-06-04 17:40:00|750.32|748.82|751.34|749.84|751.34|749.84|750.12|748.62|0
1591292700000|2020-06-04 17:45:00|751.35|749.85|751.34|749.84|751.55|750.05|751.12|749.62|0
1591293000000|2020-06-04 17:50:00|751.33|749.83|751.33|749.83|751.52|750.02|751.31|749.81|0
1591293300000|2020-06-04 17:55:00|751.34|749.84|751.33|749.83|751.56|750.06|751.31|749.81|0
1591293600000|2020-06-04 18:00:00|751.32|749.82|751.51|750.01|751.74|750.24|751.32|749.82|0
1591293900000|2020-06-04 18:05:00|751.52|750.02|751.11|749.61|751.54|750.04|750.9|749.4|0
1591294200000|2020-06-04 18:10:00|751.12|749.62|751.53|750.03|751.54|750.04|750.9|749.4|0
1591294500000|2020-06-04 18:15:00|751.54|750.04|751.33|749.83|751.54|750.04|751.12|749.62|0
1591294800000|2020-06-04 18:20:00|751.32|749.82|751.31|749.81|751.34|749.84|751.12|749.62|0
1591295100000|2020-06-04 18:25:00|751.32|749.82|751.51|750.01|751.53|750.03|751.11|749.61|0
1591295400000|2020-06-04 18:30:00|751.52|750.02|750.82|749.32|751.72|750.22|750.42|748.92|0
1591295700000|2020-06-04 18:35:00|750.81|749.31|751.01|749.51|751.2|749.7|750.63|749.13|0
1591296000000|2020-06-04 18:40:00|751.04|749.54|751.14|749.64|751.2|749.7|750.76|749.26|0
1591296300000|2020-06-04 18:45:00|751.13|749.63|751.39|749.89|751.39|749.89|750.73|749.23|0
1591296600000|2020-06-04 18:50:00|751.38|749.88|751.37|749.87|751.58|750.08|751.16|749.66|0
1591296900000|2020-06-04 18:55:00|751.38|749.88|749.68|748.18|751.57|750.07|749.68|748.18|0
1591297200000|2020-06-04 19:00:00|749.69|748.19|749.94|748.44|750.35|748.85|749.68|748.18|0
1591297500000|2020-06-04 19:05:00|749.93|748.43|749.08|747.58|749.94|748.44|748.82|747.32|0
1591297800000|2020-06-04 19:10:00|749.09|747.59|748.26|746.76|749.28|747.78|748.26|746.76|0
1591298100000|2020-06-04 19:15:00|748.25|746.75|748.51|747.01|748.71|747.21|747.59|746.09|0
1591298400000|2020-06-04 19:20:00|748.5|747|748.7|747.2|748.94|747.44|748.28|746.78|0
1591298700000|2020-06-04 19:25:00|748.71|747.21|749.14|747.64|749.14|747.64|748.7|747.2|0
1591299000000|2020-06-04 19:30:00|749.13|747.63|749.63|748.13|749.87|748.37|748.94|747.44|0
1591299300000|2020-06-04 19:35:00|749.64|748.14|749.34|747.84|749.81|748.31|749.18|747.68|0
1591299600000|2020-06-04 19:40:00|749.33|747.83|749.53|748.03|749.77|748.27|749.12|747.62|0
1591299900000|2020-06-04 19:45:00|749.52|748.02|750.13|748.63|750.16|748.66|749.31|747.81|0
1591300200000|2020-06-04 19:50:00|750.15|748.65|749.65|748.15|750.35|748.85|748.92|747.42|0
1591300500000|2020-06-04 19:55:00|749.66|748.16|750.51|749.01|751.11|749.61|749.49|747.99|0
1591300800000|2020-06-04 20:00:00|750.71|749.21|750.54|749.04|751.02|749.52|750.35|748.85|0
1591301100000|2020-06-04 20:05:00|750.55|749.05|750.71|749.21|751.02|749.52|750.54|749.04|0
1591301400000|2020-06-04 20:10:00|750.72|749.22|750.89|749.39|751.08|749.58|750.55|749.05|0
1591301700000|2020-06-04 20:15:00|750.91|749.41|750.86|749.36|750.97|749.47|750.85|749.35|0
1591302000000|2020-06-04 20:20:00|750.88|749.38|751.02|749.52|751.02|749.52|750.88|749.38|0
1591302300000|2020-06-04 20:25:00|750.99|749.49|751.04|749.54|751.1|749.6|750.99|749.49|0
1591302600000|2020-06-04 20:30:00|751.05|749.55|751.3|749.8|751.41|749.91|750.88|749.38|0
1591302900000|2020-06-04 20:35:00|751.31|749.81|751.83|750.33|751.89|750.39|751.3|749.8|0
1591303200000|2020-06-04 20:40:00|751.84|750.34|751.95|750.45|752.31|750.81|751.83|750.33|0
1591303500000|2020-06-04 20:45:00|751.96|750.46|752.01|750.51|752.31|750.81|751.95|750.45|0
1591303800000|2020-06-04 20:50:00|752.02|750.52|751.72|750.22|752.2|750.7|751.72|750.22|0
1591304100000|2020-06-04 20:55:00|751.71|750.21|751.69|750.19|752.01|750.51|751.6|750.1|0
1591304400000|2020-06-04 21:00:00|751.71|750.21|751.6|750.1|751.79|750.29|751.6|750.1|0
1591304700000|2020-06-04 21:05:00|751.61|750.11|751.71|750.21|751.71|750.21|751.61|750.11|0
1591305000000|2020-06-04 21:10:00|751.68|750.18|751.71|750.21|751.71|750.21|751.61|750.11|0
1591305300000|2020-06-04 21:15:00|751.66|750.16|751.69|750.19|751.69|750.19|751.66|750.16|0
1591305600000|2020-06-04 21:20:00|751.68|750.18|751.71|750.21|751.74|750.24|751.6|750.1|0
1591305900000|2020-06-04 21:25:00|751.69|750.19|751.61|750.11|751.72|750.22|751.55|750.05|0
1591306200000|2020-06-04 21:30:00|751.53|750.03|751.47|749.97|751.58|750.08|751.44|749.94|0
1591306500000|2020-06-04 21:35:00|751.42|749.92|751.44|749.94|751.44|749.94|751.37|749.87|0
1591306800000|2020-06-04 21:40:00|751.41|749.91|751.41|749.91|751.44|749.94|751.4|749.9|0
1591307100000|2020-06-04 21:45:00|751.4|749.9|751.36|749.86|751.4|749.9|751.36|749.86|0
1591307400000|2020-06-04 21:50:00|751.35|749.85|751.44|749.94|751.48|749.98|751.35|749.85|0
1591307700000|2020-06-04 21:55:00|751.43|749.93|751.38|749.88|751.44|749.94|751.36|749.86|0
1591308000000|2020-06-04 22:00:00|751.36|749.86|751.72|750.22|751.8|750.3|751.36|749.86|0
1591308300000|2020-06-04 22:05:00|751.67|750.17|751.38|749.88|751.73|750.23|751.31|749.81|0
1591308600000|2020-06-04 22:10:00|751.39|749.89|751.31|749.81|751.5|750|751.19|749.69|0
1591308900000|2020-06-04 22:15:00|751.32|749.82|751.25|749.75|751.38|749.88|751.19|749.69|0
1591309200000|2020-06-04 22:20:00|751.26|749.76|751.67|750.17|751.67|750.17|751.14|749.64|0
1591309500000|2020-06-04 22:25:00|751.63|750.13|751.98|750.48|752.15|750.65|751.4|749.9|0
1591309800000|2020-06-04 22:30:00|751.97|750.47|752.28|750.78|752.55|751.05|751.86|750.36|0
1591310100000|2020-06-04 22:35:00|752.29|750.79|752.15|750.65|752.34|750.84|752.07|750.57|0
1591310400000|2020-06-04 22:40:00|752.14|750.64|752.09|750.59|752.28|750.78|752.03|750.53|0
1591310700000|2020-06-04 22:45:00|752.1|750.6|751.92|750.42|752.15|750.65|751.86|750.36|0
1591311000000|2020-06-04 22:50:00|751.91|750.41|751.56|750.06|751.91|750.41|751.25|749.75|0
1591311300000|2020-06-04 22:55:00|751.57|750.07|751.65|750.15|751.73|750.23|751.5|750|0
1591311600000|2020-06-04 23:00:00|751.66|750.16|751.5|750|751.92|750.42|751.5|750|0
1591311900000|2020-06-04 23:05:00|751.49|749.99|751.31|749.81|751.56|750.06|751.08|749.58|0
1591312200000|2020-06-04 23:10:00|751.32|749.82|751.38|749.88|751.38|749.88|751.14|749.64|0
1591312500000|2020-06-04 23:15:00|751.39|749.89|751.67|750.17|751.8|750.3|751.38|749.88|0
1591312800000|2020-06-04 23:20:00|751.68|750.18|751.73|750.23|751.92|750.42|751.67|750.17|0
1591313100000|2020-06-04 23:25:00|751.72|750.22|752.03|750.53|752.15|750.65|751.67|750.17|0
1591313400000|2020-06-04 23:30:00|752.02|750.52|751.73|750.23|752.03|750.53|751.73|750.23|0
1591313700000|2020-06-04 23:35:00|751.74|750.24|751.44|749.94|751.86|750.36|751.31|749.81|0
1591314000000|2020-06-04 23:40:00|751.43|749.93|751.38|749.88|751.44|749.94|751.14|749.64|0
1591314300000|2020-06-04 23:45:00|751.37|749.87|750.66|749.16|751.38|749.88|750.41|748.91|0
1591314600000|2020-06-04 23:50:00|750.65|749.15|750.54|749.04|750.68|749.18|750.35|748.85|0
1591314900000|2020-06-04 23:55:00|750.55|749.05|750.4|748.9|750.77|749.27|750.34|748.84|0
1591315200000|2020-06-05 00:00:00|750.41|748.91|750.53|749.03|750.82|749.32|749.92|748.42|0
1591315500000|2020-06-05 00:05:00|750.54|749.04|751.18|749.68|751.24|749.74|750.53|749.03|0
1591315800000|2020-06-05 00:10:00|751.16|749.66|751.43|749.93|751.49|749.99|750.95|749.45|0
1591316100000|2020-06-05 00:15:00|751.44|749.94|750.68|749.18|751.74|750.24|750.67|749.17|0
1591316400000|2020-06-05 00:20:00|750.67|749.17|750.3|748.8|750.67|749.17|749.72|748.22|0
1591316700000|2020-06-05 00:25:00|750.29|748.79|750.7|749.2|750.89|749.39|750.29|748.79|0
1591317000000|2020-06-05 00:30:00|750.69|749.19|750.24|748.74|750.9|749.4|750.11|748.61|0
1591317300000|2020-06-05 00:35:00|750.27|748.77|750.92|749.42|750.93|749.43|750.14|748.64|0
1591317600000|2020-06-05 00:40:00|750.93|749.43|750.95|749.45|751.3|749.8|750.76|749.26|0
1591317900000|2020-06-05 00:45:00|750.96|749.46|750.96|749.46|751.16|749.66|750.76|749.26|0
1591318200000|2020-06-05 00:50:00|750.97|749.47|750.37|748.87|751.16|749.66|750.36|748.86|0
1591318500000|2020-06-05 00:55:00|750.39|748.89|750.56|749.06|750.57|749.07|750.35|748.85|0
1591318800000|2020-06-05 01:00:00|750.62|749.12|751.37|749.87|751.6|750.1|750.62|749.12|0
1591319100000|2020-06-05 01:05:00|751.36|749.86|750.78|749.28|751.39|749.89|750.58|749.08|0
1591319400000|2020-06-05 01:10:00|750.79|749.29|749.97|748.47|750.88|749.38|749.95|748.45|0
1591319700000|2020-06-05 01:15:00|749.99|748.49|750.7|749.2|750.73|749.23|749.95|748.45|0
1591320000000|2020-06-05 01:20:00|750.71|749.21|750.93|749.43|750.94|749.44|750.52|749.02|0
1591320300000|2020-06-05 01:25:00|750.94|749.44|750.9|749.4|751.12|749.62|750.72|749.22|0
1591320600000|2020-06-05 01:30:00|750.91|749.41|751.13|749.63|751.92|750.42|750.91|749.41|0
1591320900000|2020-06-05 01:35:00|751.12|749.62|751.11|749.61|751.32|749.82|750.91|749.41|0
1591321200000|2020-06-05 01:40:00|751.1|749.6|750.9|749.4|751.31|749.81|750.7|749.2|0
1591321500000|2020-06-05 01:45:00|750.91|749.41|750.82|749.32|751.1|749.6|750.5|749|0
1591321800000|2020-06-05 01:50:00|750.79|749.29|751.13|749.63|751.33|749.83|750.7|749.2|0
1591322100000|2020-06-05 01:55:00|751.14|749.64|751.31|749.81|751.33|749.83|750.93|749.43|0
1591322400000|2020-06-05 02:00:00|751.32|749.82|751.34|749.84|751.52|750.02|750.93|749.43|0
1591322700000|2020-06-05 02:05:00|751.35|749.85|751.5|750|751.72|750.22|751.35|749.85|0
1591323000000|2020-06-05 02:10:00|751.51|750.01|751.34|749.84|751.71|750.21|751.32|749.82|0
1591323300000|2020-06-05 02:15:00|751.35|749.85|751.74|750.24|751.75|750.25|751.35|749.85|0
1591323600000|2020-06-05 02:20:00|751.75|750.25|751.73|750.23|751.94|750.44|751.71|750.21|0
1591323900000|2020-06-05 02:25:00|751.74|750.24|751.55|750.05|751.94|750.44|751.55|750.05|0
1591324200000|2020-06-05 02:30:00|751.58|750.08|752.9|751.4|753.01|751.51|751.58|750.08|0
1591324500000|2020-06-05 02:35:00|752.89|751.39|752.52|751.02|752.92|751.42|752.52|751.02|0
1591324800000|2020-06-05 02:40:00|752.51|751.01|752.51|751.01|752.53|751.03|752.32|750.82|0
1591325100000|2020-06-05 02:45:00|752.48|750.98|753.1|751.6|753.29|751.79|752.32|750.82|0
1591325400000|2020-06-05 02:50:00|753.11|751.61|752.69|751.19|753.11|751.61|752.5|751|0
1591325700000|2020-06-05 02:55:00|752.7|751.2|752.69|751.19|752.9|751.4|752.5|751|0
1591326000000|2020-06-05 03:00:00|752.7|751.2|752.72|751.22|753.08|751.58|752.69|751.19|0
1591326300000|2020-06-05 03:05:00|752.78|751.28|752.9|751.4|752.92|751.42|752.72|751.22|0
1591326600000|2020-06-05 03:10:00|752.91|751.41|753.14|751.64|753.14|751.64|752.89|751.39|0
1591326900000|2020-06-05 03:15:00|753.13|751.63|753.29|751.79|753.3|751.8|753.11|751.61|0
1591327200000|2020-06-05 03:20:00|753.3|751.8|753.46|751.96|753.49|751.99|753.29|751.79|0
1591327500000|2020-06-05 03:25:00|753.47|751.97|753.48|751.98|753.65|752.15|753.45|751.95|0
1591327800000|2020-06-05 03:30:00|753.47|751.97|753.46|751.96|753.48|751.98|753.45|751.95|0
1591328100000|2020-06-05 03:35:00|753.47|751.97|753.98|752.48|754.2|752.7|753.24|751.74|0
1591328400000|2020-06-05 03:40:00|753.97|752.47|753.78|752.28|753.97|752.47|753.58|752.08|0
1591328700000|2020-06-05 03:45:00|753.79|752.29|753.77|752.27|753.79|752.29|753.57|752.07|0
1591329000000|2020-06-05 03:50:00|753.78|752.28|754.36|752.86|754.36|752.86|753.77|752.27|0
1591329300000|2020-06-05 03:55:00|754.37|752.87|754.98|753.48|755.37|753.87|754.37|752.87|0
1591329600000|2020-06-05 04:00:00|754.97|753.47|755.14|753.64|755.33|753.83|754.95|753.45|0
1591329900000|2020-06-05 04:05:00|755.11|753.61|755.68|754.18|755.87|754.37|754.96|753.46|0
1591330200000|2020-06-05 04:10:00|755.62|754.12|756.05|754.55|756.07|754.57|755.48|753.98|0
1591330500000|2020-06-05 04:15:00|756.06|754.56|756.43|754.93|756.61|755.11|756.05|754.55|0
1591330800000|2020-06-05 04:20:00|756.44|754.94|756.79|755.29|756.8|755.3|756.42|754.92|0
1591331100000|2020-06-05 04:25:00|756.8|755.3|757.18|755.68|757.28|755.78|756.79|755.29|0
1591331400000|2020-06-05 04:30:00|757.15|755.65|757.25|755.75|757.27|755.77|757.07|755.57|0
1591331700000|2020-06-05 04:35:00|757.07|755.57|757.26|755.76|757.27|755.77|757.07|755.57|0
1591332000000|2020-06-05 04:40:00|757.27|755.77|757.45|755.95|757.65|756.15|757.26|755.76|0
1591332300000|2020-06-05 04:45:00|757.44|755.94|757.63|756.13|757.64|756.14|757.44|755.94|0
1591332600000|2020-06-05 04:50:00|757.64|756.14|757.45|755.95|757.64|756.14|757.45|755.95|0
1591332900000|2020-06-05 04:55:00|757.44|755.94|757.23|755.73|757.45|755.95|757.23|755.73|0
1591333200000|2020-06-05 05:00:00|757.22|755.72|756.9|755.4|757.26|755.76|756.85|755.35|0
1591333500000|2020-06-05 05:05:00|756.91|755.41|756.91|755.41|757.12|755.62|756.71|755.21|0
1591333800000|2020-06-05 05:10:00|756.9|755.4|756.73|755.23|757.1|755.6|756.73|755.23|0
1591334100000|2020-06-05 05:15:00|756.72|755.22|756.14|754.64|756.73|755.23|756.14|754.64|0
1591334400000|2020-06-05 05:20:00|756.13|754.63|756.19|754.69|756.19|754.69|755.98|754.48|0
1591334700000|2020-06-05 05:25:00|756.18|754.68|756.39|754.89|756.4|754.9|756.18|754.68|0
1591335000000|2020-06-05 05:30:00|756.4|754.9|756.36|754.86|756.59|755.09|756.35|754.85|0
1591335300000|2020-06-05 05:35:00|756.35|754.85|756.35|754.85|756.57|755.07|756.16|754.66|0
1591335600000|2020-06-05 05:40:00|756.34|754.84|756.92|755.42|756.94|755.44|756.34|754.84|0
1591335900000|2020-06-05 05:45:00|756.91|755.41|759.26|757.76|760.05|758.55|756.91|755.41|0
1591336200000|2020-06-05 05:50:00|759.25|757.75|759.61|758.11|759.81|758.31|759.06|757.56|0
1591336500000|2020-06-05 05:55:00|759.6|758.1|759.45|757.95|759.63|758.13|759.24|757.74|0
1591336800000|2020-06-05 06:00:00|759.43|757.93|758.7|757.2|759.63|758.13|758.34|756.84|0
1591337100000|2020-06-05 06:05:00|758.71|757.21|758.32|756.82|758.72|757.22|757.97|756.47|0
1591337400000|2020-06-05 06:10:00|758.33|756.83|758.7|757.2|758.88|757.38|758.13|756.63|0
1591337700000|2020-06-05 06:15:00|758.73|757.23|759.24|757.74|759.63|758.13|758.69|757.19|0
1591338000000|2020-06-05 06:20:00|759.23|757.73|759.07|757.57|759.24|757.74|758.86|757.36|0
1591338300000|2020-06-05 06:25:00|759.08|757.58|759.63|758.13|759.63|758.13|759.08|757.58|0
1591338600000|2020-06-05 06:30:00|759.69|758.19|760.33|758.83|760.54|759.04|759.25|757.75|0
1591338900000|2020-06-05 06:35:00|760.36|758.86|759.87|758.37|761.15|759.65|759.86|758.36|0
1591339200000|2020-06-05 06:40:00|759.81|758.31|760.08|758.58|760.08|758.58|759.68|758.18|0
1591339500000|2020-06-05 06:45:00|760.07|758.57|760.64|759.14|760.82|759.32|759.88|758.38|0
1591339800000|2020-06-05 06:50:00|760.65|759.15|759.9|758.4|760.82|759.32|759.9|758.4|0
1591340100000|2020-06-05 06:55:00|759.95|758.45|759.01|757.51|760.08|758.58|759.01|757.51|0
1591340400000|2020-06-05 07:00:00|759.06|757.56|759.76|758.76|759.87|758.76|758.59|757.09|47
1591340700000|2020-06-05 07:05:00|759.66|758.36|759.06|758.16|760.16|758.86|758.66|757.66|100
1591341000000|2020-06-05 07:10:00|758.66|758.06|759.76|758.56|760.16|759.36|758.56|757.96|220
1591341300000|2020-06-05 07:15:00|759.86|758.66|761.56|760.86|762.66|761.06|759.86|758.56|85
1591341600000|2020-06-05 07:20:00|762.16|760.76|761.26|759.96|762.76|761.36|761.26|759.96|128
1591341900000|2020-06-05 07:25:00||760.16||759.86||760.66||759.86|5
1591342200000|2020-06-05 07:30:00|761.16|760.26|760.06|759.26|761.16|760.46|760.06|759.06|23
1591342500000|2020-06-05 07:35:00|761.36|759.46|761.26|760.06|761.36|760.76|760.56|759.46|21
1591342800000|2020-06-05 07:40:00|761.42|760.22|762.72|761.52|763.32|762.02|761.02|760.12|137
1591343100000|2020-06-05 07:45:00|762.62|761.92|764.12|763.02|764.12|763.02|762.42|761.62|31
1591343400000|2020-06-05 07:50:00|765.02|762.72|765.52|764.12|765.92|764.72|765.02|762.72|7
1591343700000|2020-06-05 07:55:00|765.92|764.22|766.12|765.22|767.02|766.02|765.52|764.12|19
1591344000000|2020-06-05 08:00:00|766.02|765.42|765.82|764.92|766.22|765.42|765.72|764.92|17
1591344300000|2020-06-05 08:05:00|765.72|764.22|764.62|763.72|765.92|764.62|764.62|763.22|80
1591344600000|2020-06-05 08:10:00|764.52|763.62|765.82|764.22|765.82|764.22|764.42|763.62|29
1591344900000|2020-06-05 08:15:00|765.72|764.32|765.62|764.72|765.82|764.82|765.12|764.22|4
1591345200000|2020-06-05 08:20:00|765.72|764.82|765.32|764.52|766.32|765.22|765.32|764.52|52
1591345500000|2020-06-05 08:25:00|765.42|764.62|765.02|763.72|766.52|764.72|765.02|763.72|10
1591345800000|2020-06-05 08:30:00|765.62|763.82|765.12|763.52|765.92|764.42|764.62|763.52|18
1591346100000|2020-06-05 08:35:00|765.22|763.62|765.62|764.22|766.02|764.22|764.32|763.12|61
1591346400000|2020-06-05 08:40:00|766.62|763.82|764.52|763.82|766.82|763.92|764.52|763.72|12
1591346700000|2020-06-05 08:45:00|766.62|763.92|764.42|763.62|766.72|764.02|764.42|763.52|12
1591347000000|2020-06-05 08:50:00|766.32|763.52|766.12|764.52|776.52|764.62|765.62|761.52|26
1591347300000|2020-06-05 08:55:00|766.02|764.42|766.12|764.72|766.12|764.72|765.02|764.02|39
1591347600000|2020-06-05 09:00:00|766.42|764.82|766.42|765.42|767.32|765.72|766.32|764.82|42
1591347900000|2020-06-05 09:05:00|766.52|765.32|766.82|765.42|766.92|766.32|766.32|765.12|86
1591348200000|2020-06-05 09:10:00|766.72|765.52|766.82|765.02|766.82|765.72|766.22|764.92|76
1591348500000|2020-06-05 09:15:00|766.42|764.92|765.52|764.12|766.82|765.02|765.52|764.02|1
1591348800000|2020-06-05 09:20:00|765.32|764.02|764.22|763.02|765.52|764.72|764.22|763.02|19
1591349100000|2020-06-05 09:25:00|763.32|763.12|763.32|762.12|763.42|763.12|763.02|762.02|25
1591349400000|2020-06-05 09:30:00|763.22|762.22|763.02|762.32|763.22|762.32|762.32|761.52|7
1591349700000|2020-06-05 09:35:00|762.92|762.22|762.52|761.52|763.02|762.22|762.12|761.52|18
1591350000000|2020-06-05 09:40:00|762.62|761.82|763.42|762.22|763.72|762.62|762.42|761.52|19
1591350300000|2020-06-05 09:45:00|763.32|761.52|763.22|761.52|763.42|762.22|763.22|761.52|3
1591350600000|2020-06-05 09:50:00|763.32|762.02|762.82|761.82|763.32|762.02|762.52|761.52|2
1591350900000|2020-06-05 09:55:00|762.92|761.52|762.92|761.52|762.92|761.92|762.72|761.52|13
1591351200000|2020-06-05 10:00:00|762.82|761.62|762.02|761.22|762.82|761.62|762.02|760.52|52
1591351500000|2020-06-05 10:05:00|761.92|760.82|761.32|760.12|761.92|761.02|760.92|760.02|11
1591351800000|2020-06-05 10:10:00|761.12|760.02|762.92|761.02|763.02|761.02|761.02|760.02|24
1591352100000|2020-06-05 10:15:00|762.82|760.92|761.72|760.82|762.92|761.02|761.62|760.82|0
1591352400000|2020-06-05 10:20:00|761.82||761.52||761.92||761.42||14
1591352700000|2020-06-05 10:25:00|761.42|760.72|761.52|759.92|761.72|760.72|761.32|759.72|8
1591353000000|2020-06-05 10:30:00|761.42|759.82|761.52|760.02|761.72|760.12|761.32|759.72|15
1591353300000|2020-06-05 10:35:00|761.62|760.12|761.62|760.02|761.72|760.22|761.12|759.62|0
1591353600000|2020-06-05 10:40:00|761.52|760.12|761.32|759.82|761.72|760.12|761.22|759.62|11
1591353900000|2020-06-05 10:45:00|761.22|759.72|761.72|759.72|761.72|760.02|761.02|759.12|6
1591354200000|2020-06-05 10:50:00||759.82||760.52||760.62||759.82|0
1591354500000|2020-06-05 10:55:00||760.62||760.42||760.62||760.12|3
1591354800000|2020-06-05 11:00:00|761.92|760.32|761.92|760.92|761.92|760.92|761.92|760.32|1
1591355100000|2020-06-05 11:05:00|761.82|760.82|761.82|760.22|762.02|760.82|761.62|760.12|11
1591355400000|2020-06-05 11:10:00|761.72|760.12|761.72|760.22|761.82|760.52|761.42|759.92|10
1591355700000|2020-06-05 11:15:00|761.82|760.32|761.62|760.62|762.02|760.72|761.52|760.12|6
1591356000000|2020-06-05 11:20:00|761.72|760.52|761.92|760.32|761.92|760.62|761.62|760.12|11
1591356300000|2020-06-05 11:25:00|761.82|760.22|762.02|760.52|762.52|761.12|761.42|760.22|17
1591356600000|2020-06-05 11:30:00|761.92|760.42|762.42|761.72|762.52|761.72|761.82|760.32|61
1591356900000|2020-06-05 11:35:00|762.52|761.62|762.02|760.42|762.62|761.62|761.82|760.22|50
1591357200000|2020-06-05 11:40:00|761.76|760.16|762.06|760.76|762.06|760.86|761.76|760.16|7
1591357500000|2020-06-05 11:45:00|762.36|760.86|762.96|761.26|762.96|761.86|762.16|760.66|12
1591357800000|2020-06-05 11:50:00|762.86|761.36|762.36|761.16|763.26|762.36|762.36|761.16|12
1591358100000|2020-06-05 11:55:00|762.66|761.06|762.26|760.66|762.86|761.66|761.26|760.56|44
1591358400000|2020-06-05 12:00:00|762.16|760.76|762.56|761.36|762.86|761.36|762.16|760.56|10
1591358700000|2020-06-05 12:05:00|762.66|761.76|761.96|760.76|762.66|761.76|761.76|760.66|16
1591359000000|2020-06-05 12:10:00|762.76|760.86|762.86|761.76|762.86|762.06|762.76|760.76|7
1591359300000|2020-06-05 12:15:00|763.36|761.86|762.96|762.26|763.36|762.26|762.86|761.86|3
1591359600000|2020-06-05 12:20:00|763.36|762.16|763.26|762.36|763.76|762.56|762.86|762.16|49
1591359900000|2020-06-05 12:25:00|763.36|762.46|764.06|762.16|764.06|763.36|763.36|762.16|123
1591360200000|2020-06-05 12:30:00|765.16|762.26|765.26|764.16|765.26|764.66|765.06|762.26|60
1591360500000|2020-06-05 12:35:00|766.26|764.26|766.96|766.06|766.96|766.06|765.96|764.16|248
1591360800000|2020-06-05 12:40:00|767.06|765.96|766.26|765.56|767.26|765.96|766.26|765.56|21
1591361100000|2020-06-05 12:45:00|766.36|765.66|765.56|764.66|766.36|765.66|765.56|764.06|46
1591361400000|2020-06-05 12:50:00|765.66|764.96|766.36|764.86|766.66|765.56|765.46|764.16|7
1591361700000|2020-06-05 12:55:00|766.46|764.96|767.36|765.96|767.36|766.26|765.96|764.76|24
1591362000000|2020-06-05 13:00:00|767.46|766.36|767.56|765.96|767.76|766.86|766.96|765.96|6
1591362300000|2020-06-05 13:05:00|767.16|766.16|766.66|765.96|767.36|766.26|766.66|765.96|14
1591362600000|2020-06-05 13:10:00|766.56|766.16|767.56|765.96|767.56|766.36|766.56|765.96|9
1591362900000|2020-06-05 13:15:00|767.46|766.06|767.66|765.96|767.66|766.46|767.06|765.96|21
1591363200000|2020-06-05 13:20:00||766.56||765.96||767.06||765.96|5
1591363500000|2020-06-05 13:25:00|767.56|766.46|767.06|766.26|767.56|766.86|766.76|765.96|18
1591363800000|2020-06-05 13:30:00|767.16|766.46|767.96|766.56|768.26|767.46|767.16|765.96|21
1591364100000|2020-06-05 13:35:00|767.86|766.66|767.66|766.66|767.96|767.26|767.66|766.36|3
1591364400000|2020-06-05 13:40:00|767.76|766.16|768.16|766.76|768.16|766.96|767.36|766.06|62
1591364700000|2020-06-05 13:45:00|768.06|767.46|767.86|766.06|768.56|767.56|767.86|766.06|55
1591365000000|2020-06-05 13:50:00|767.96|766.16|769.36|768.16|769.36|768.36|767.96|766.06|26
1591365300000|2020-06-05 13:55:00|769.46|768.06|768.16|767.36|769.46|768.36|767.96|767.36|69
1591365600000|2020-06-05 14:00:00|768.26|767.76|768.66|767.36|769.06|767.86|767.96|767.36|71
1591365900000|2020-06-05 14:05:00|768.56|767.66|769.96|768.86|770.26|768.86|768.46|767.46|77
1591366200000|2020-06-05 14:10:00|769.82|768.72|769.02|768.42|770.22|769.42|769.02|767.42|148
1591366500000|2020-06-05 14:15:00|768.92|767.42|769.08|767.58|769.08|767.72|767.82|767.22|47
1591366800000|2020-06-05 14:20:00|769.09|767.59|768.55|767.05|769.48|767.98|768.33|766.83|0
1591367100000|2020-06-05 14:25:00|768.56|767.06|768.16|766.66|768.95|767.45|767.92|766.42|1533
1591367400000|2020-06-05 14:30:00|768.17|766.67|767.3|765.8|768.73|767.23|767.29|765.79|1720
1591367700000|2020-06-05 14:35:00|767.29|765.79|768.79|767.29|769.2|767.7|767.12|765.62|0
1591368000000|2020-06-05 14:40:00|768.73|767.23|768.08|766.58|768.8|767.3|767.86|766.36|0
1591368300000|2020-06-05 14:45:00|768.09|766.59|768.49|766.99|768.7|767.2|768.09|766.59|0
1591368600000|2020-06-05 14:50:00|768.5|767|768.94|767.44|769.31|767.81|767.92|766.42|0
1591368900000|2020-06-05 14:55:00|768.93|767.43|768.85|767.35|769.37|767.87|768.76|767.26|0
1591369200000|2020-06-05 15:00:00|768.84|767.34|769.35|767.85|769.54|768.04|768.65|767.15|0
1591369500000|2020-06-05 15:05:00|769.34|767.84|769.47|767.97|769.67|768.17|769.13|767.63|0
1591369800000|2020-06-05 15:10:00|769.48|767.98|770.77|769.27|770.78|769.28|769.47|767.97|0
1591370100000|2020-06-05 15:15:00|770.78|769.28|771.69|770.19|771.7|770.2|770.75|769.25|0
1591370400000|2020-06-05 15:20:00|771.63|770.13|772.63|771.13|772.64|771.14|771.35|769.85|0
1591370700000|2020-06-05 15:25:00|772.64|771.14|772.82|771.32|772.99|771.49|771.91|770.41|0
1591371000000|2020-06-05 15:30:00|772.76|771.26|772.33|770.83|773.31|771.81|772.17|770.67|0
1591371300000|2020-06-05 15:35:00|772.27|770.77|771.67|770.17|772.34|770.84|771.28|769.78|0
1591371600000|2020-06-05 15:40:00|771.68|770.18|771.64|770.14|771.85|770.35|771.43|769.93|0
1591371900000|2020-06-05 15:45:00|771.63|770.13|772.22|770.72|772.23|770.73|771.62|770.12|0
1591372200000|2020-06-05 15:50:00|772.21|770.71|772.11|770.61|772.5|771|771.91|770.41|0
1591372500000|2020-06-05 15:55:00|772.1|770.6|771.5|770|772.11|770.61|771.2|769.7|0
1591372800000|2020-06-05 16:00:00|771.51|770.01|770.96|769.46|771.53|770.03|770.74|769.24|0
1591373100000|2020-06-05 16:05:00|770.97|769.47|771.32|769.82|771.54|770.04|770.96|769.46|0
1591373400000|2020-06-05 16:10:00|771.33|769.83|770.31|768.81|771.52|770.02|770.3|768.8|0
1591373700000|2020-06-05 16:15:00|770.3|768.8|769.46|767.96|770.3|768.8|769.25|767.75|0
1591374000000|2020-06-05 16:20:00|769.47|767.97|770.47|768.97|770.48|768.98|769.47|767.97|0
1591374300000|2020-06-05 16:25:00|770.46|768.96|770.5|769|770.69|769.19|770.28|768.78|0
1591374600000|2020-06-05 16:30:00|770.49|768.99|771.11|769.61|771.12|769.62|770.31|768.81|0
1591374900000|2020-06-05 16:35:00|771.1|769.6|771.15|769.65|771.3|769.8|770.91|769.41|0
1591375200000|2020-06-05 16:40:00|771.16|769.66|770.51|769.01|771.16|769.66|770.33|768.83|0
1591375500000|2020-06-05 16:45:00|770.52|769.02|770.73|769.23|770.74|769.24|770.52|769.02|0
1591375800000|2020-06-05 16:50:00|770.74|769.24|770.53|769.03|770.74|769.24|770.31|768.81|0
1591376100000|2020-06-05 16:55:00|770.51|769.01|770.75|769.25|770.75|769.25|770.31|768.81|0
1591376400000|2020-06-05 17:00:00|770.74|769.24|770.36|768.86|770.78|769.28|769.91|768.41|0
1591376700000|2020-06-05 17:05:00|770.37|768.87|770.56|769.06|770.59|769.09|770.35|768.85|0
1591377000000|2020-06-05 17:10:00|770.51|769.01|770.19|768.69|770.57|769.07|769.99|768.49|0
1591377300000|2020-06-05 17:15:00|770.18|768.68|770.26|768.76|770.26|768.76|770|768.5|0
1591377600000|2020-06-05 17:20:00|770.27|768.77|770.36|768.86|770.52|769.02|770.08|768.58|0
1591377900000|2020-06-05 17:25:00|770.35|768.85|770.55|769.05|770.55|769.05|770.13|768.63|0
1591378200000|2020-06-05 17:30:00|770.56|769.06|770.3|768.8|770.75|769.25|770.3|768.8|0
1591378500000|2020-06-05 17:35:00|770.31|768.81|770.06|768.56|770.48|768.98|770.06|768.56|0
1591378800000|2020-06-05 17:40:00|770.05|768.55|770.43|768.93|770.45|768.95|769.85|768.35|0
1591379100000|2020-06-05 17:45:00|770.44|768.94|770.02|768.52|770.46|768.96|770.01|768.51|0
1591379400000|2020-06-05 17:50:00|770.03|768.53|770.04|768.54|770.07|768.57|769.85|768.35|0
1591379700000|2020-06-05 17:55:00|770.03|768.53|769.85|768.35|770.06|768.56|769.83|768.33|0
1591380000000|2020-06-05 18:00:00|769.84|768.34|770.7|769.2|770.7|769.2|769.84|768.34|0
1591380300000|2020-06-05 18:05:00|770.71|769.21|770.03|768.53|770.71|769.21|769.82|768.32|0
1591380600000|2020-06-05 18:10:00|770.04|768.54|769.61|768.11|770.25|768.75|769.6|768.1|0
1591380900000|2020-06-05 18:15:00|769.62|768.12|770|768.5|770.02|768.52|769.6|768.1|0
1591381200000|2020-06-05 18:20:00|770.01|768.51|770.23|768.73|770.44|768.94|769.99|768.49|0
1591381500000|2020-06-05 18:25:00|770.24|768.74|770.24|768.74|770.43|768.93|769.82|768.32|0
1591381800000|2020-06-05 18:30:00|770.25|768.75|769.65|768.15|770.48|768.98|769.63|768.13|0
1591382100000|2020-06-05 18:35:00|769.64|768.14|770.07|768.57|770.24|768.74|768.25|766.75|0
1591382400000|2020-06-05 18:40:00|770.06|768.56|770.5|769|770.68|769.18|770.06|768.56|0
1591382700000|2020-06-05 18:45:00|770.49|768.99|769.71|768.21|770.52|769.02|769.69|768.19|0
1591383000000|2020-06-05 18:50:00|769.72|768.22|768.89|767.39|770.12|768.62|768.78|767.28|0
1591383300000|2020-06-05 18:55:00|768.92|767.42|768.51|767.01|769.3|767.8|768.29|766.79|0
1591383600000|2020-06-05 19:00:00|768.54|767.04|768.5|767|769.11|767.61|768.47|766.97|0
1591383900000|2020-06-05 19:05:00|768.52|767.02|767.95|766.45|768.72|767.22|767.66|766.16|0
1591384200000|2020-06-05 19:10:00|768.07|766.57|767.84|766.34|768.07|766.57|767.44|765.94|0
1591384500000|2020-06-05 19:15:00|767.87|766.37|768.06|766.56|768.26|766.76|767.4|765.9|0
1591384800000|2020-06-05 19:20:00|768.05|766.55|768.28|766.78|768.32|766.82|767.65|766.15|0
1591385100000|2020-06-05 19:25:00|768.29|766.79|769.09|767.59|769.17|767.67|768.26|766.76|0
1591385400000|2020-06-05 19:30:00|769.15|767.65|767.91|766.41|769.31|767.81|767.91|766.41|0
1591385700000|2020-06-05 19:35:00|767.92|766.42|767.91|766.41|768.38|766.88|767.51|766.01|0
1591386000000|2020-06-05 19:40:00|767.9|766.4|767.82|766.32|768.06|766.56|767.44|765.94|0
1591386300000|2020-06-05 19:45:00|767.81|766.31|767.51|766.01|767.84|766.34|766.53|765.03|0
1591386600000|2020-06-05 19:50:00|767.63|766.13|768.3|766.8|768.74|767.24|767.24|765.74|0
1591386900000|2020-06-05 19:55:00|768.28|766.78|768.18|766.68|768.63|767.13|767.48|765.98|0
1591387200000|2020-06-05 20:00:00|768.22|766.72|767.35|765.85|768.35|766.85|766.99|765.49|0
1591387500000|2020-06-05 20:05:00|767.34|765.84|767.16|765.66|767.58|766.08|766.5|765|0
1591387800000|2020-06-05 20:10:00|767.14|765.64|766.88|765.38|767.14|765.64|766.5|765|0
1591388100000|2020-06-05 20:15:00|766.89|765.39|766.97|765.47|767|765.5|766.84|765.34|0
1591388400000|2020-06-05 20:20:00|766.93|765.43|766.97|765.47|766.98|765.48|766.93|765.43|0
1591388700000|2020-06-05 20:25:00|767|765.5|766.97|765.47|767|765.5|766.92|765.42|0
1591389000000|2020-06-05 20:30:00|766.99|765.49|767.07|765.57|767.37|765.87|766.53|765.03|0
1591389300000|2020-06-05 20:35:00|767.08|765.58|767.07|765.57|767.2|765.7|766.89|765.39|0
1591389600000|2020-06-05 20:40:00|767.06|765.56|767.2|765.7|767.25|765.75|766.89|765.39|0
1591389900000|2020-06-05 20:45:00|767.21|765.71|767.01|765.51|767.25|765.75|766.89|765.39|0
1591390200000|2020-06-05 20:50:00|767|765.5|766.78|765.28|767|765.5|766.78|765.28|0
1591390500000|2020-06-05 20:55:00|766.79|765.29|766.55|765.05|766.84|765.34|766.53|765.03|0
1591567200000|2020-06-07 22:00:00|769.35|767.85|769.96|768.46|769.98|768.48|769.14|767.64|200
1591567500000|2020-06-07 22:05:00|769.95|768.45|770.66|769.16|771.08|769.58|769.47|767.97|0
1591567800000|2020-06-07 22:10:00|770.67|769.17|770.91|769.41|771.02|769.52|770.3|768.8|0
1591568100000|2020-06-07 22:15:00|770.92|769.42|770.86|769.36|771.22|769.72|770.69|769.19|0
1591568400000|2020-06-07 22:20:00|770.88|769.38|771.05|769.55|771.52|770.02|770.86|769.36|0
1591568700000|2020-06-07 22:25:00|771.04|769.54|771.16|769.66|771.39|769.89|770.92|769.42|0
1591569000000|2020-06-07 22:30:00|771.14|769.64|770.7|769.2|771.14|769.64|770.62|769.12|0
1591569300000|2020-06-07 22:35:00|770.67|769.17|770.7|769.2|770.82|769.32|770.46|768.96|0
1591569600000|2020-06-07 22:40:00|770.71|769.21|771.01|769.51|771.18|769.68|770.7|769.2|0
1591569900000|2020-06-07 22:45:00|771|769.5|770.82|769.32|771.12|769.62|770.53|769.03|0
1591570200000|2020-06-07 22:50:00|770.81|769.31|770.76|769.26|770.95|769.45|770.74|769.24|0
1591570500000|2020-06-07 22:55:00|770.77|769.27|770.65|769.15|770.89|769.39|770.46|768.96|0
1591570800000|2020-06-07 23:00:00|770.64|769.14|770.95|769.45|771.01|769.51|770.46|768.96|0
1591571100000|2020-06-07 23:05:00|770.96|769.46|771.75|770.25|772.09|770.59|770.95|769.45|0
1591571400000|2020-06-07 23:10:00|771.78|770.28|771.73|770.23|771.9|770.4|771.37|769.87|0
1591571700000|2020-06-07 23:15:00|771.75|770.25|771.67|770.17|771.94|770.44|771.48|769.98|0
1591572000000|2020-06-07 23:20:00|771.65|770.15|772.09|770.59|772.26|770.76|771.54|770.04|0
1591572300000|2020-06-07 23:25:00|772.08|770.58|772.26|770.76|772.5|771|772.01|770.51|0
1591572600000|2020-06-07 23:30:00|772.28|770.78|772.37|770.87|772.56|771.06|772.28|770.78|0
1591572900000|2020-06-07 23:35:00|772.36|770.86|772.38|770.88|772.82|771.32|772.21|770.71|0
1591573200000|2020-06-07 23:40:00|772.36|770.86|772.46|770.96|772.51|771.01|772.15|770.65|0
1591573500000|2020-06-07 23:45:00|772.48|770.98|772.17|770.67|772.51|771.01|772.07|770.57|0
1591573800000|2020-06-07 23:50:00|772.16|770.66|772.36|770.86|772.36|770.86|772|770.5|0
1591574100000|2020-06-07 23:55:00|772.35|770.85|772.05|770.55|772.36|770.86|772|770.5|0
1591574400000|2020-06-08 00:00:00|772.04|770.54|769.78|768.28|772.04|770.54|769.42|767.92|0
1591574700000|2020-06-08 00:05:00|769.77|768.27|769.72|768.22|770.44|768.94|769.31|767.81|0
1591575000000|2020-06-08 00:10:00|769.73|768.23|769.77|768.27|770.44|768.94|769.73|768.23|0
1591575300000|2020-06-08 00:15:00|769.78|768.28|771.28|769.78|772.37|770.87|769.74|768.24|0
1591575600000|2020-06-08 00:20:00|771.34|769.84|770.95|769.45|771.46|769.96|770.55|769.05|0
1591575900000|2020-06-08 00:25:00|770.89|769.39|771.39|769.89|772.11|770.61|770.77|769.27|0
1591576200000|2020-06-08 00:30:00|771.38|769.88|770.64|769.14|771.38|769.88|769.99|768.49|0
1591576500000|2020-06-08 00:35:00|770.66|769.16|770.31|768.81|770.72|769.22|769.8|768.3|0
1591576800000|2020-06-08 00:40:00|770.32|768.82|770.5|769|770.69|769.19|770.31|768.81|0
1591577100000|2020-06-08 00:45:00|770.49|768.99|770.67|769.17|770.87|769.37|770.27|768.77|0
1591577400000|2020-06-08 00:50:00|770.66|769.16|770.45|768.95|770.86|769.36|770.44|768.94|0
1591577700000|2020-06-08 00:55:00|770.46|768.96|770.1|768.6|770.66|769.16|769.92|768.42|0
1591578000000|2020-06-08 01:00:00|770.09|768.59|769.72|768.22|770.31|768.81|769.7|768.2|0
1591578300000|2020-06-08 01:05:00|769.69|768.19|769.57|768.07|769.77|768.27|769.37|767.87|0
1591578600000|2020-06-08 01:10:00|769.58|768.08|768.56|767.06|769.76|768.26|768.56|767.06|0
1591578900000|2020-06-08 01:15:00|768.55|767.05|769.28|767.78|769.66|768.16|768.38|766.88|0
1591579200000|2020-06-08 01:20:00|769.27|767.77|769.28|767.78|769.31|767.81|768.9|767.4|0
1591579500000|2020-06-08 01:25:00|769.25|767.75|770.04|768.54|770.04|768.54|769.19|767.69|0
1591579800000|2020-06-08 01:30:00|770.03|768.53|770.22|768.72|770.77|769.27|770.02|768.52|0
1591580100000|2020-06-08 01:35:00|770.23|768.73|769.6|768.1|770.41|768.91|769.6|768.1|0
1591580400000|2020-06-08 01:40:00|769.54|768.04|769|767.5|769.6|768.1|768.97|767.47|0
1591580700000|2020-06-08 01:45:00|769.06|767.56|769.21|767.71|769.39|767.89|768.97|767.47|0
1591581000000|2020-06-08 01:50:00|769.2|767.7|768.7|767.2|769.21|767.71|768.67|767.17|0
1591581300000|2020-06-08 01:55:00|768.69|767.19|768.34|766.84|769.09|767.59|768.32|766.82|0
1591581600000|2020-06-08 02:00:00|768.35|766.85|767.92|766.42|768.53|767.03|767.51|766.01|0
1591581900000|2020-06-08 02:05:00|767.93|766.43|768.33|766.83|768.35|766.85|767.73|766.23|0
1591582200000|2020-06-08 02:10:00|768.34|766.84|768.33|766.83|768.73|767.23|768.12|766.62|0
1591582500000|2020-06-08 02:15:00|768.34|766.84|768.54|767.04|768.93|767.43|768.34|766.84|0
1591582800000|2020-06-08 02:20:00|768.53|767.03|769.11|767.61|769.12|767.62|768.53|767.03|0
1591583100000|2020-06-08 02:25:00|769.1|767.6|769.48|767.98|769.49|767.99|769.09|767.59|0
1591583400000|2020-06-08 02:30:00|769.49|767.99|770.06|768.56|770.06|768.56|769.07|767.57|0
1591583700000|2020-06-08 02:35:00|770.05|768.55|770.02|768.52|770.05|768.55|769.65|768.15|0
1591584000000|2020-06-08 02:40:00|770.01|768.51|770.41|768.91|770.61|769.11|769.81|768.31|0
1591584300000|2020-06-08 02:45:00|770.42|768.92|770.24|768.74|770.45|768.95|770.04|768.54|0
1591584600000|2020-06-08 02:50:00|770.23|768.73|770.24|768.74|770.43|768.93|770.02|768.52|0
1591584900000|2020-06-08 02:55:00|770.23|768.73|769.81|768.31|770.23|768.73|769.79|768.29|0
1591585200000|2020-06-08 03:00:00|769.79|768.29|769.84|768.34|770.01|768.51|769.38|767.88|0
1591585500000|2020-06-08 03:05:00|769.85|768.35|769.54|768.04|769.85|768.35|769.06|767.56|0
1591585800000|2020-06-08 03:10:00|769.57|768.07|770.02|768.52|770.21|768.71|769.44|767.94|0
1591586100000|2020-06-08 03:15:00|770.03|768.53|770.78|769.28|770.98|769.48|770.02|768.52|0
1591586400000|2020-06-08 03:20:00|770.79|769.29|770.61|769.11|771.09|769.59|770.61|769.11|0
1591586700000|2020-06-08 03:25:00|770.6|769.1|769.85|768.35|770.6|769.1|769.85|768.35|0
1591587000000|2020-06-08 03:30:00|769.88|768.38|769.88|768.38|770.45|768.95|769.84|768.34|0
1591587300000|2020-06-08 03:35:00|769.82|768.32|769.91|768.41|770.1|768.6|769.5|768|0
1591587600000|2020-06-08 03:40:00|769.86|768.36|769.53|768.03|769.86|768.36|769.36|767.86|0
1591587900000|2020-06-08 03:45:00|769.47|767.97|768.94|767.44|769.74|768.24|768.94|767.44|0
1591588200000|2020-06-08 03:50:00|768.95|767.45|769.31|767.81|769.53|768.03|768.93|767.43|0
1591588500000|2020-06-08 03:55:00|769.32|767.82|768.96|767.46|769.33|767.83|768.9|767.4|0
1591588800000|2020-06-08 04:00:00|768.95|767.45|768.6|767.1|768.98|767.48|768.38|766.88|0
1591589100000|2020-06-08 04:05:00|768.59|767.09|768.41|766.91|768.68|767.18|768.39|766.89|0
1591589400000|2020-06-08 04:10:00|768.4|766.9|768.98|767.48|769.17|767.67|768.4|766.9|0
1591589700000|2020-06-08 04:15:00|768.97|767.47|768.98|767.48|769.18|767.68|768.78|767.28|0
1591590000000|2020-06-08 04:20:00|768.97|767.47|768.79|767.29|769|767.5|768.79|767.29|0
1591590300000|2020-06-08 04:25:00|768.8|767.3|768.77|767.27|768.8|767.3|768.58|767.08|0
1591590600000|2020-06-08 04:30:00|768.78|767.28|768.77|767.27|768.79|767.29|768.57|767.07|0
1591590900000|2020-06-08 04:35:00|768.78|767.28|768.77|767.27|768.79|767.29|768.58|767.08|0
1591591200000|2020-06-08 04:40:00|768.78|767.28|768.63|767.13|768.82|767.32|768.58|767.08|0
1591591500000|2020-06-08 04:45:00|768.62|767.12|768.45|766.95|769|767.5|768.44|766.94|0
1591591800000|2020-06-08 04:50:00|768.44|766.94|769.01|767.51|769.02|767.52|768.23|766.73|0
1591592100000|2020-06-08 04:55:00|769|767.5|769|767.5|769.02|767.52|768.91|767.41|0
1591592400000|2020-06-08 05:00:00|768.99|767.49|769.18|767.68|769.55|768.05|768.97|767.47|0
1591592700000|2020-06-08 05:05:00|769.17|767.67|768.42|766.92|769.35|767.85|768.22|766.72|0
1591593000000|2020-06-08 05:10:00|768.41|766.91|768.44|766.94|768.44|766.94|768.22|766.72|0
1591593300000|2020-06-08 05:15:00|768.38|766.88|767.7|766.2|768.38|766.88|767.7|766.2|0
1591593600000|2020-06-08 05:20:00|767.69|766.19|767.31|765.81|767.87|766.37|767.11|765.61|0
1591593900000|2020-06-08 05:25:00|767.3|765.8|767.66|766.16|767.87|766.37|767.29|765.79|0
1591594200000|2020-06-08 05:30:00|767.65|766.15|767.87|766.37|767.87|766.37|767.48|765.98|0
1591594500000|2020-06-08 05:35:00|767.86|766.36|767.67|766.17|768.04|766.54|767.66|766.16|0
1591594800000|2020-06-08 05:40:00|767.66|766.16|768.23|766.73|768.42|766.92|767.47|765.97|0
1591595100000|2020-06-08 05:45:00|768.29|766.79|768.74|767.24|768.76|767.26|768.2|766.7|0
1591595400000|2020-06-08 05:50:00|768.57|767.07|769.68|768.18|769.69|768.19|768.56|767.06|0
1591595700000|2020-06-08 05:55:00|769.62|768.12|769.62|768.12|769.73|768.23|769.13|767.63|0
1591596000000|2020-06-08 06:00:00|769.74|768.24|768.34|766.84|769.84|768.34|767.59|766.09|0
1591596300000|2020-06-08 06:05:00|768.35|766.85|768.76|767.26|768.76|767.26|767.78|766.28|0
1591596600000|2020-06-08 06:10:00|768.77|767.27|768.05|766.55|768.97|767.47|768.02|766.52|0
1591596900000|2020-06-08 06:15:00|768.06|766.56|768.24|766.74|768.26|766.76|767.84|766.34|0
1591597200000|2020-06-08 06:20:00|768.23|766.73|768.26|766.76|768.64|767.14|768.05|766.55|0
1591597500000|2020-06-08 06:25:00|768.17|766.67|768.07|766.57|768.29|766.79|767.87|766.37|0
1591597800000|2020-06-08 06:30:00|768.06|766.56|767.12|765.62|768.07|766.57|767.12|765.62|0
1591598100000|2020-06-08 06:35:00|767.11|765.61|767.8|766.3|767.99|766.49|766.92|765.42|0
1591598400000|2020-06-08 06:40:00|767.79|766.29|767.81|766.31|768.01|766.51|767.43|765.93|0
1591598700000|2020-06-08 06:45:00|767.82|766.32|768.01|766.51|768.4|766.9|767.61|766.11|0
1591599000000|2020-06-08 06:50:00|768.02|766.52|768.18|766.68|768.39|766.89|767.8|766.3|0
1591599300000|2020-06-08 06:55:00|768.15|766.65|767.32|765.82|768.15|766.65|767.24|765.74|0
1591599600000|2020-06-08 07:00:00|767.27|765.77|772.02|769.72|772.62|770.32|764.83|763.33|2
1591599900000|2020-06-08 07:05:00|771.92|769.82|770.22|769.52|772.02|770.02|768.92|765.02|483
1591600200000|2020-06-08 07:10:00|769.92|769.62|770.12|768.52|770.22|769.62|769.92|768.22|297
1591600500000|2020-06-08 07:15:00|770.02|768.42|769.42|768.82|770.02|768.92|768.62|767.72|635
1591600800000|2020-06-08 07:20:00|770.32|768.52|771.32|769.52|771.42|769.72|770.22|768.42|34
1591601100000|2020-06-08 07:25:00|771.22|769.62|771.52|770.02|771.52|770.32|770.62|769.22|16
1591601400000|2020-06-08 07:30:00|771.42|769.92|771.32|769.72|771.42|770.42|771.32|769.32|3
1591601700000|2020-06-08 07:35:00|771.42|769.82|772.52|771.02|773.22|771.62|771.42|769.72|18
1591602000000|2020-06-08 07:40:00|772.86|771.36|772.36|770.96|773.66|772.26|772.36|770.76|6
1591602300000|2020-06-08 07:45:00|772.26|771.06|771.06|769.66|772.26|771.26|771.06|769.66|11
1591602600000|2020-06-08 07:50:00|770.96|769.76|771.26|769.66|771.96|770.46|770.96|769.46|10
1591602900000|2020-06-08 07:55:00|771.16|769.56|770.96|769.76|771.56|770.06|770.76|769.16|0
1591603200000|2020-06-08 08:00:00|771.66|769.86|771.56|770.76|771.66|770.76|771.56|769.66|12
1591603500000|2020-06-08 08:05:00|771.66|770.86|772.36|770.96|772.36|771.06|771.66|770.06|29
1591603800000|2020-06-08 08:10:00|771.96|771.06|772.36|771.36|772.66|771.56|771.56|770.56|23
1591604100000|2020-06-08 08:15:00|772.66|771.46|773.16|772.36|773.16|772.36|772.66|771.36|0
1591604400000|2020-06-08 08:20:00|773.06|772.26|772.36|771.26|773.06|772.26|772.36|771.26|52
1591604700000|2020-06-08 08:25:00||771.16||771.36||771.46||770.96|2
1591605000000|2020-06-08 08:30:00|772.46|771.26|772.36|770.96|772.76|771.36|772.26|770.76|16
1591605300000|2020-06-08 08:35:00|772.26|771.06|772.36|771.26|772.36|771.26|772.26|770.76|9
1591605600000|2020-06-08 08:40:00|772.46|771.36|772.76|771.46|772.76|771.56|772.36|770.86|17
1591605900000|2020-06-08 08:45:00|772.96|771.56|774.16|772.66|774.96|772.86|772.96|771.56|16
1591606200000|2020-06-08 08:50:00|774.26|772.76|774.76|773.16|774.96|773.56|773.96|772.46|2
1591606500000|2020-06-08 08:55:00|774.66|773.26|775.76|774.26|775.76|774.36|774.56|773.06|2
1591606800000|2020-06-08 09:00:00|775.86|774.36|775.66|774.26|776.16|775.26|775.56|774.16|672
1591607100000|2020-06-08 09:05:00|775.56|774.16|775.36|773.96|775.96|774.36|775.06|773.86|8
1591607400000|2020-06-08 09:10:00|775.26|774.06|775.76|774.36|775.96|774.46|775.16|773.76|1
1591607700000|2020-06-08 09:15:00|775.86|774.46|776.16|774.66|776.36|774.86|775.26|774.26|1
1591608000000|2020-06-08 09:20:00|776.06|774.56|776.36|773.66|776.46|775.26|775.76|773.56|8
1591608300000|2020-06-08 09:25:00|776.46|773.56|776.46|775.06|776.46|775.06|775.16|773.56|2
1591608600000|2020-06-08 09:30:00|776.36|775.16|777.06|775.76|777.56|776.56|776.36|775.16|27
1591608900000|2020-06-08 09:35:00|777.66|775.86|777.46|776.06|777.76|776.36|777.46|775.86|11
1591609200000|2020-06-08 09:40:00|777.56|776.16|778.06|775.46|778.06|776.36|776.66|775.26|18
1591609500000|2020-06-08 09:45:00|777.16|775.56|777.76|776.56|778.76|776.66|777.16|775.56|1
1591609800000|2020-06-08 09:50:00|777.66|776.26|777.46|776.36|777.96|776.56|776.76|776.16|20
1591610100000|2020-06-08 09:55:00|777.56|775.96|776.46|775.86|777.66|776.16|776.46|775.66|82
1591610400000|2020-06-08 10:00:00|777.36|775.76|777.26|775.76|777.76|776.26|777.26|775.66|32
1591610700000|2020-06-08 10:05:00|777.16|775.66|777.76|776.36|778.06|776.56|776.96|775.66|1
1591611000000|2020-06-08 10:10:00|777.86|776.46|778.36|776.96|778.56|777.16|777.66|776.26|1
1591611300000|2020-06-08 10:15:00|778.26|776.86|778.66|777.56|778.66|777.56|778.16|776.86|0
1591611600000|2020-06-08 10:20:00|778.76|777.76|778.66|777.26|778.76|777.76|778.26|776.86|16
1591611900000|2020-06-08 10:25:00|778.76|777.36|779.66|778.76|779.66|778.76|778.66|776.86|17
1591612200000|2020-06-08 10:30:00|779.56|778.16|779.66|778.36|779.86|778.96|779.46|778.06|7
1591612500000|2020-06-08 10:35:00|779.76|778.26|780.56|779.16|780.56|779.16|779.66|778.26|2
1591612800000|2020-06-08 10:40:00|780.66|779.26|781.06|779.76|781.26|779.76|780.56|779.16|15
1591613100000|2020-06-08 10:45:00|781.16|779.66|780.86|779.66|781.46|780.16|780.86|779.46|9
1591613400000|2020-06-08 10:50:00|780.96|779.46|779.96|778.76|780.96|779.46|779.56|778.76|13
1591613700000|2020-06-08 10:55:00|779.86|778.36|779.56|778.26|779.96|778.66|779.56|778.16|13
1591614000000|2020-06-08 11:00:00|779.66|778.16|780.36|779.06|780.46|779.66|779.46|777.96|76
1591614300000|2020-06-08 11:05:00|780.46|778.66|779.56|778.76|780.46|778.86|779.56|778.56|10
1591614600000|2020-06-08 11:10:00||778.66||778.26||778.86||778.26|0
1591614900000|2020-06-08 11:15:00|779.46|778.06|779.86|778.76|779.86|778.76|778.46|777.86|21
1591615200000|2020-06-08 11:20:00|779.76|778.86|779.26|778.46|779.86|778.96|779.26|778.26|0
1591615500000|2020-06-08 11:25:00|779.96|778.56|779.56|778.16|780.06|778.56|779.26|777.96|17
1591615800000|2020-06-08 11:30:00|779.66|778.06|779.86|778.06|779.86|778.86|779.56|777.96|33
1591616100000|2020-06-08 11:35:00|779.66|777.96|779.66|778.76|779.66|778.96|779.66|777.96|1
1591616400000|2020-06-08 11:40:00|779.59|778.69|779.79|778.99|779.79|778.99|779.49|778.59|45
1591616700000|2020-06-08 11:45:00|779.99|779.09|779.79|778.39|780.39|779.19|779.79|778.39|7
1591617000000|2020-06-08 11:50:00|779.69|778.29|779.99|778.59|780.39|779.09|779.59|777.89|6
1591617300000|2020-06-08 11:55:00|780.09|778.49|779.59|778.29|780.09|778.59|779.39|777.99|0
1591617600000|2020-06-08 12:00:00|779.49|778.39|779.49|778.29|779.79|778.49|779.09|778.09|5
1591617900000|2020-06-08 12:05:00|779.59|777.59|779.29|777.79|779.59|777.89|778.19|777.59|17
1591618200000|2020-06-08 12:10:00|779.39|777.89|778.79|777.69|779.59|778.09|778.59|777.59|8
1591618500000|2020-06-08 12:15:00|778.69|777.19|778.19|777.59|778.69|777.59|778.19|777.09|1
1591618800000|2020-06-08 12:20:00|779.19|777.69|779.09|777.89|779.49|778.59|779.09|777.69|57
1591619100000|2020-06-08 12:25:00|778.99||778.79||779.29||778.69||0
1591619400000|2020-06-08 12:30:00|778.69||778.69||778.89||778.69||0
1591619700000|2020-06-08 12:35:00|778.59|777.59|776.89|775.79|778.69|777.69|776.89|775.79|11
1591620000000|2020-06-08 12:40:00|776.29|775.69|776.49|775.09|776.89|775.79|776.19|775.09|110
1591620300000|2020-06-08 12:45:00|776.39|774.99|776.69|775.29|776.89|775.59|776.09|774.99|3
1591620600000|2020-06-08 12:50:00|776.59|775.19|775.49|774.59|776.59|775.19|775.49|774.49|177
1591620900000|2020-06-08 12:55:00|775.29|773.79|774.19|773.49|775.29|773.99|774.19|773.09|82
1591621200000|2020-06-08 13:00:00|773.49|773.59|774.29|773.69|774.49|773.89|773.49|772.89|214
1591621500000|2020-06-08 13:05:00|774.49|773.59|774.59|773.59|774.59|773.89|774.49|773.59|237
1591621800000|2020-06-08 13:10:00|774.49|773.69|774.99|773.99|775.39|773.99|774.49|773.59|50
1591622100000|2020-06-08 13:15:00|774.79|773.59|774.79|774.09|774.79|774.19|774.79|773.59|73
1591622400000|2020-06-08 13:20:00|774.99|774.19|774.99|774.19|774.99|774.29|774.79|774.19|93
1591622700000|2020-06-08 13:25:00|775.29|774.29|775.09|774.09|775.29|774.49|775.09|773.89|64
1591623000000|2020-06-08 13:30:00|774.99|774.19|775.29|774.19|775.29|774.59|774.89|773.99|191
1591623300000|2020-06-08 13:35:00|775.09|774.09|775.49|774.79|775.49|774.89|774.89|773.79|110
1591623600000|2020-06-08 13:40:00|775.29|774.69|775.29|774.19|775.29|774.69|774.99|774.09|90
1591623900000|2020-06-08 13:45:00|775.49|774.29|775.49|774.49|775.69|774.99|774.89|773.99|68
1591624200000|2020-06-08 13:50:00|775.29|774.59|776.89|775.09|776.89|775.19|775.09|774.39|108
1591624500000|2020-06-08 13:55:00|776.79|774.99|777.59|776.09|777.59|776.09|776.19|774.89|25
1591624800000|2020-06-08 14:00:00|777.69|776.19|776.19|775.39|777.89|776.39|775.99|775.09|17
1591625100000|2020-06-08 14:05:00|775.49|774.29|775.89|774.19|775.99|775.29|775.29|774.09|119
1591625400000|2020-06-08 14:10:00|776.19|774.49|775.49|774.19|776.19|774.89|775.09|773.69|28
1591625700000|2020-06-08 14:15:00|775.59|774.09|770.74|769.24|775.69|774.29|770.74|769.24|11
1591626000000|2020-06-08 14:20:00|770.75|769.25|772.06|770.56|772.06|770.56|770.16|768.66|1000
1591626300000|2020-06-08 14:25:00|772.05|770.55|770.88|769.38|772.05|770.55|769.94|768.44|919
1591626600000|2020-06-08 14:30:00|770.89|769.39|769.81|768.31|771.54|770.04|769.63|768.13|79
1591626900000|2020-06-08 14:35:00|769.8|768.3|770|768.5|770.01|768.51|769.22|767.72|0
1591627200000|2020-06-08 14:40:00|769.99|768.49|771.56|770.06|771.57|770.07|769.8|768.3|0
1591627500000|2020-06-08 14:45:00|771.57|770.07|772.17|770.67|772.54|771.04|771.56|770.06|0
1591627800000|2020-06-08 14:50:00|772.22|770.72|771.16|769.66|772.55|771.05|770.79|769.29|0
1591628100000|2020-06-08 14:55:00|771.15|769.65|770.96|769.46|771.37|769.87|770.76|769.26|0
1591628400000|2020-06-08 15:00:00|771.02|769.52|771.71|770.21|771.9|770.4|770.8|769.3|0
1591628700000|2020-06-08 15:05:00|771.77|770.27|771.5|770|772.04|770.54|770.95|769.45|0
1591629000000|2020-06-08 15:10:00|771.51|770.01|772.28|770.78|772.3|770.8|771.33|769.83|0
1591629300000|2020-06-08 15:15:00|772.29|770.79|773.04|771.54|773.42|771.92|772.1|770.6|0
1591629600000|2020-06-08 15:20:00|773.03|771.53|773.19|771.69|773.59|772.09|772.67|771.17|0
1591629900000|2020-06-08 15:25:00|773.2|771.7|773.56|772.06|773.59|772.09|773.2|771.7|0
1591630200000|2020-06-08 15:30:00|773.49|771.99|772.76|771.26|773.52|772.02|772.57|771.07|0
1591630500000|2020-06-08 15:35:00|772.7|771.2|771.76|770.26|772.77|771.27|771.73|770.23|0
1591630800000|2020-06-08 15:40:00|771.75|770.25|772.1|770.6|772.33|770.83|771.75|770.25|0
1591631100000|2020-06-08 15:45:00|772.09|770.59|773.3|771.8|773.3|771.8|772.09|770.59|0
1591631400000|2020-06-08 15:50:00|773.29|771.79|772.54|771.04|773.29|771.79|772.51|771.01|0
1591631700000|2020-06-08 15:55:00|772.6|771.1|772.34|770.84|772.77|771.27|772.34|770.84|0
1591632000000|2020-06-08 16:00:00|772.35|770.85|772.32|770.82|772.55|771.05|772.15|770.65|0
1591632300000|2020-06-08 16:05:00|772.33|770.83|772.93|771.43|772.93|771.43|772.32|770.82|0
1591632600000|2020-06-08 16:10:00|772.92|771.42|771.7|770.2|773.29|771.79|771.7|770.2|0
1591632900000|2020-06-08 16:15:00|771.71|770.21|772.12|770.62|772.3|770.8|771.71|770.21|0
1591633200000|2020-06-08 16:20:00|772.13|770.63|772.32|770.82|772.32|770.82|771.92|770.42|0
1591633500000|2020-06-08 16:25:00|772.33|770.83|772.24|770.74|772.51|771.01|772.06|770.56|0
1591633800000|2020-06-08 16:30:00|772.25|770.75|772.66|771.16|772.66|771.16|772.06|770.56|0
1591634100000|2020-06-08 16:35:00|772.67|771.17|772.51|771.01|772.68|771.18|772.47|770.97|0
1591634400000|2020-06-08 16:40:00|772.5|771|772.7|771.2|772.9|771.4|772.49|770.99|0
1591634700000|2020-06-08 16:45:00|772.71|771.21|772.9|771.4|772.9|771.4|772.51|771.01|0
1591635000000|2020-06-08 16:50:00|772.89|771.39|772.88|771.38|773.09|771.59|772.88|771.38|0
1591635300000|2020-06-08 16:55:00|772.89|771.39|772.68|771.18|773.07|771.57|772.68|771.18|0
1591635600000|2020-06-08 17:00:00|772.69|771.19|772.68|771.18|772.87|771.37|772.66|771.16|0
1591635900000|2020-06-08 17:05:00|772.67|771.17|772.91|771.41|773.1|771.6|772.67|771.17|0
1591636200000|2020-06-08 17:10:00|772.92|771.42|772.95|771.45|773.16|771.66|772.91|771.41|0
1591636500000|2020-06-08 17:15:00|772.96|771.46|772.94|771.44|773.14|771.64|772.94|771.44|0
1591636800000|2020-06-08 17:20:00|772.95|771.45|772.94|771.44|773.16|771.66|772.94|771.44|0
1591637100000|2020-06-08 17:25:00|772.95|771.45|773.12|771.62|773.14|771.64|772.93|771.43|0
1591637400000|2020-06-08 17:30:00|773.13|771.63|773.79|772.29|773.97|772.47|772.72|771.22|0
1591637700000|2020-06-08 17:35:00|773.81|772.31|774.21|772.71|774.25|772.75|773.57|772.07|0
1591638000000|2020-06-08 17:40:00|774.2|772.7|774.01|772.51|774.4|772.9|774|772.5|0
1591638300000|2020-06-08 17:45:00|774.07|772.57|774.37|772.87|774.37|772.87|773.98|772.48|0
1591638600000|2020-06-08 17:50:00|774.36|772.86|774.36|772.86|774.37|772.87|774.34|772.84|0
1591638900000|2020-06-08 17:55:00|774.37|772.87|774.38|772.88|774.4|772.9|774.16|772.66|0
1591639200000|2020-06-08 18:00:00|774.37|772.87|774.8|773.3|774.98|773.48|774.34|772.84|0
1591639500000|2020-06-08 18:05:00|774.81|773.31|774.79|773.29|774.81|773.31|774.61|773.11|0
1591639800000|2020-06-08 18:10:00|774.78|773.28|774.79|773.29|774.8|773.3|774.59|773.09|0
1591640100000|2020-06-08 18:15:00|774.8|773.3|774.77|773.27|774.99|773.49|774.57|773.07|0
1591640400000|2020-06-08 18:20:00|774.74|773.24|774.79|773.29|774.97|773.47|774.59|773.09|0
1591640700000|2020-06-08 18:25:00|774.78|773.28|775.01|773.51|775.22|773.72|774.78|773.28|0
1591641000000|2020-06-08 18:30:00|775|773.5|774.79|773.29|775|773.5|774.57|773.07|0
1591641300000|2020-06-08 18:35:00|774.8|773.3|775.2|773.7|775.21|773.71|774.8|773.3|0
1591641600000|2020-06-08 18:40:00|775.21|773.71|774.98|773.48|775.21|773.71|774.98|773.48|0
1591641900000|2020-06-08 18:45:00|774.99|773.49|774.99|773.49|775.2|773.7|774.77|773.27|0
1591642200000|2020-06-08 18:50:00|775|773.5|775.17|773.67|775.19|773.69|774.96|773.46|0
1591642500000|2020-06-08 18:55:00|775.16|773.66|775.19|773.69|775.37|773.87|775.16|773.66|0
1591642800000|2020-06-08 19:00:00|775.18|773.68|774.75|773.25|775.19|773.69|774.74|773.24|0
1591643100000|2020-06-08 19:05:00|774.76|773.26|774.74|773.24|774.96|773.46|774.74|773.24|0
1591643400000|2020-06-08 19:10:00|774.75|773.25|775.12|773.62|775.13|773.63|774.72|773.22|0
1591643700000|2020-06-08 19:15:00|775.13|773.63|775.12|773.62|775.13|773.63|774.91|773.41|0
1591644000000|2020-06-08 19:20:00|775.11|773.61|775.33|773.83|775.52|774.02|775.11|773.61|0
1591644300000|2020-06-08 19:25:00|775.32|773.82|775.3|773.8|775.35|773.85|775.11|773.61|0
1591644600000|2020-06-08 19:30:00|775.32|773.82|775.74|774.24|775.95|774.45|775.11|773.61|0
1591644900000|2020-06-08 19:35:00|775.73|774.23|776.17|774.67|776.18|774.68|775.73|774.23|0
1591645200000|2020-06-08 19:40:00|776.16|774.66|777.1|775.6|777.11|775.61|776.16|774.66|0
1591645500000|2020-06-08 19:45:00|777.09|775.59|777.11|775.61|777.11|775.61|776.5|775|0
1591645800000|2020-06-08 19:50:00|777.18|775.68|778.24|776.74|778.47|776.97|777.18|775.68|0
1591646100000|2020-06-08 19:55:00|778.23|776.73|778.89|777.39|779.05|777.55|778.05|776.55|0
1591646400000|2020-06-08 20:00:00|778.68|777.18|777.37|775.87|778.68|777.18|777.3|775.8|0
1591646700000|2020-06-08 20:05:00|777.36|775.86|777.49|775.99|777.49|775.99|777.13|775.63|0
1591647000000|2020-06-08 20:10:00|777.5|776|777.96|776.46|778.27|776.77|777.5|776|0
1591647300000|2020-06-08 20:15:00|777.98|776.48|777.95|776.45|777.98|776.48|777.92|776.42|0
1591647600000|2020-06-08 20:20:00|777.93|776.43|777.96|776.46|778.01|776.51|777.93|776.43|0
1591647900000|2020-06-08 20:25:00|777.95|776.45|778.01|776.51|778.01|776.51|777.95|776.45|0
1591648200000|2020-06-08 20:30:00|778.02|776.52|777.75|776.25|778.17|776.67|777.58|776.08|0
1591648500000|2020-06-08 20:35:00|777.74|776.24|778.17|776.67|778.17|776.67|777.58|776.08|0
1591648800000|2020-06-08 20:40:00|778.16|776.66|778.11|776.61|778.23|776.73|777.87|776.37|0
1591649100000|2020-06-08 20:45:00|778.1|776.6|778.06|776.56|778.23|776.73|777.87|776.37|0
1591649400000|2020-06-08 20:50:00|778.05|776.55|777.87|776.37|778.17|776.67|777.81|776.31|0
1591649700000|2020-06-08 20:55:00|777.86|776.36|777.9|776.4|778.06|776.56|777.7|776.2|0
1591650000000|2020-06-08 21:00:00|777.92|776.42|777.9|776.4|777.98|776.48|777.85|776.35|0
1591650300000|2020-06-08 21:05:00|777.92|776.42|777.93|776.43|777.98|776.48|777.85|776.35|0
1591650600000|2020-06-08 21:10:00|777.98|776.48|777.96|776.46|777.99|776.49|777.96|776.46|0
1591650900000|2020-06-08 21:15:00|777.98|776.48|777.96|776.46|777.98|776.48|777.95|776.45|0
1591651200000|2020-06-08 21:20:00|777.95|776.45|777.96|776.46|777.96|776.46|777.95|776.45|0
1591651500000|2020-06-08 21:25:00|777.98|776.48|777.98|776.48|777.98|776.48|777.95|776.45|0
1591651800000|2020-06-08 21:30:00|777.99|776.49|778.03|776.53|778.06|776.56|777.99|776.49|0
1591652100000|2020-06-08 21:35:00|778.01|776.51|777.88|776.38|778.01|776.51|777.88|776.38|0
1591652400000|2020-06-08 21:40:00|777.92|776.42|777.96|776.46|777.96|776.46|777.92|776.42|0
1591652700000|2020-06-08 21:45:00|777.95|776.45|777.96|776.46|777.96|776.46|777.95|776.45|0
1591653000000|2020-06-08 21:50:00|777.98|776.48|778.01|776.51|778.01|776.51|777.98|776.48|0
1591653300000|2020-06-08 21:55:00|778.03|776.53|778.01|776.51|778.03|776.53|778.01|776.51|0
1591653600000|2020-06-08 22:00:00|778.07|776.57|777.13|775.63|778.34|776.84|776.88|775.38|0
1591653900000|2020-06-08 22:05:00|777.14|775.64|777.15|775.65|777.24|775.74|777.01|775.51|0
1591654200000|2020-06-08 22:10:00|777.18|775.68|777.01|775.51|777.22|775.72|776.94|775.44|0
1591654500000|2020-06-08 22:15:00|777.02|775.52|776.88|775.38|777.07|775.57|776.76|775.26|0
1591654800000|2020-06-08 22:20:00|776.87|775.37|777.07|775.57|777.13|775.63|776.8|775.3|0
1591655100000|2020-06-08 22:25:00|777.06|775.56|777.24|775.74|777.3|775.8|777.01|775.51|0
1591655400000|2020-06-08 22:30:00|777.25|775.75|777.01|775.51|777.3|775.8|777.01|775.51|0
1591655700000|2020-06-08 22:35:00|777.02|775.52|777.18|775.68|777.3|775.8|777.02|775.52|0
1591656000000|2020-06-08 22:40:00|777.17|775.67|776.76|775.26|777.3|775.8|776.76|775.26|0
1591656300000|2020-06-08 22:45:00|776.77|775.27|776.76|775.26|776.94|775.44|776.71|775.21|0
1591656600000|2020-06-08 22:50:00|776.73|775.23|776.82|775.32|776.82|775.32|776.71|775.21|0
1591656900000|2020-06-08 22:55:00|776.83|775.33|776.82|775.32|777.01|775.51|776.76|775.26|0
1591657200000|2020-06-08 23:00:00|776.83|775.33|776.8|775.3|776.94|775.44|776.76|775.26|0
1591657500000|2020-06-08 23:05:00|776.81|775.31|777.07|775.57|777.07|775.57|776.81|775.31|0
1591657800000|2020-06-08 23:10:00|777.08|775.58|777.3|775.8|777.3|775.8|777.07|775.57|0
1591658100000|2020-06-08 23:15:00|777.31|775.81|777.54|776.04|777.66|776.16|777.31|775.81|0
1591658400000|2020-06-08 23:20:00|777.55|776.05|777.54|776.04|777.6|776.1|777.3|775.8|0
1591658700000|2020-06-08 23:25:00|777.51|776.01|777.43|775.93|777.6|776.1|777.3|775.8|0
1591659000000|2020-06-08 23:30:00|777.45|775.95|777.07|775.57|777.54|776.04|776.94|775.44|0
1591659300000|2020-06-08 23:35:00|777.06|775.56|777.18|775.68|777.24|775.74|776.82|775.32|0
1591659600000|2020-06-08 23:40:00|777.19|775.69|777.07|775.57|777.24|775.74|776.88|775.38|0
1591659900000|2020-06-08 23:45:00|777.06|775.56|776.88|775.38|777.18|775.68|776.88|775.38|0
1591660200000|2020-06-08 23:50:00|776.87|775.37|777.18|775.68|777.24|775.74|776.65|775.15|0
1591660500000|2020-06-08 23:55:00|777.19|775.69|777.01|775.51|777.49|775.99|776.94|775.44|0
1591660800000|2020-06-09 00:00:00|777.02|775.52|777.49|775.99|777.49|775.99|776.46|774.96|0
1591661100000|2020-06-09 00:05:00|777.5|776|778.08|776.58|778.38|776.88|777.5|776|0
1591661400000|2020-06-09 00:10:00|778.11|776.61|778.44|776.94|778.55|777.05|778.02|776.52|0
1591661700000|2020-06-09 00:15:00|778.45|776.95|777.91|776.41|778.81|777.31|777.53|776.03|0
1591662000000|2020-06-09 00:20:00|777.85|776.35|776.78|775.28|777.91|776.41|776.77|775.27|0
1591662300000|2020-06-09 00:25:00|776.79|775.29|777|775.5|777.38|775.88|776.78|775.28|0
1591662600000|2020-06-09 00:30:00|777.03|775.53|776.41|774.91|777.21|775.71|776.22|774.72|0
1591662900000|2020-06-09 00:35:00|776.42|774.92|775.52|774.02|776.43|774.93|775.24|773.74|0
1591663200000|2020-06-09 00:40:00|775.49|773.99|775.42|773.92|775.81|774.31|775.22|773.72|0
1591663500000|2020-06-09 00:45:00|775.41|773.91|775.82|774.32|775.85|774.35|775.22|773.72|0
1591663800000|2020-06-09 00:50:00|775.76|774.26|776.01|774.51|776.04|774.54|775.61|774.11|0
1591664100000|2020-06-09 00:55:00|776.02|774.52|775.64|774.14|776.02|774.52|775.42|773.92|0
1591664400000|2020-06-09 01:00:00|775.63|774.13|774.44|772.94|775.73|774.23|774.27|772.77|0
1591664700000|2020-06-09 01:05:00|774.45|772.95|775.02|773.52|775.03|773.53|774.45|772.95|0
1591665000000|2020-06-09 01:10:00|775.03|773.53|774.63|773.13|775.03|773.53|774.62|773.12|0
1591665300000|2020-06-09 01:15:00|774.64|773.14|775.02|773.52|775.03|773.53|774.43|772.93|0
1591665600000|2020-06-09 01:20:00|775.01|773.51|774.81|773.31|775.03|773.53|774.61|773.11|0
1591665900000|2020-06-09 01:25:00|774.82|773.32|774.99|773.49|775.01|773.51|774.62|773.12|0
1591666200000|2020-06-09 01:30:00|774.98|773.48|775.76|774.26|775.76|774.26|774.8|773.3|0
1591666500000|2020-06-09 01:35:00|775.73|774.23|776.15|774.65|776.17|774.67|775.57|774.07|0
1591666800000|2020-06-09 01:40:00|776.09|774.59|776.15|774.65|776.15|774.65|775.94|774.44|0
1591667100000|2020-06-09 01:45:00|776.17|774.67|776.34|774.84|776.55|775.05|776.17|774.67|0
1591667400000|2020-06-09 01:50:00|776.35|774.85|776.15|774.65|776.54|775.04|776.05|774.55|0
1591667700000|2020-06-09 01:55:00|776.2|774.7|776.92|775.42|776.93|775.43|776.2|774.7|0
1591668000000|2020-06-09 02:00:00|776.93|775.43|776.75|775.25|777.14|775.64|776.72|775.22|0
1591668300000|2020-06-09 02:05:00|776.76|775.26|776.54|775.04|776.76|775.26|776.33|774.83|0
1591668600000|2020-06-09 02:10:00|776.53|775.03|776.33|774.83|776.55|775.05|776.12|774.62|0
1591668900000|2020-06-09 02:15:00|776.32|774.82|776.53|775.03|776.54|775.04|776.13|774.63|0
1591669200000|2020-06-09 02:20:00|776.54|775.04|775.38|773.88|776.54|775.04|775.36|773.86|0
1591669500000|2020-06-09 02:25:00|775.37|773.87|775.2|773.7|775.58|774.08|775.19|773.69|0
1591669800000|2020-06-09 02:30:00|775.14|773.64|775.6|774.1|775.61|774.11|775.02|773.52|0
1591670100000|2020-06-09 02:35:00|775.61|774.11|775.52|774.02|775.62|774.12|775.41|773.91|0
1591670400000|2020-06-09 02:40:00|775.55|774.05|775.82|774.32|776.01|774.51|775.42|773.92|0
1591670700000|2020-06-09 02:45:00|775.83|774.33|776.01|774.51|776.02|774.52|775.81|774.31|0
1591671000000|2020-06-09 02:50:00|776|774.5|775.62|774.12|776.01|774.51|775.62|774.12|0
1591671300000|2020-06-09 02:55:00|775.68|774.18|775.65|774.15|776.02|774.52|775.62|774.12|0
1591671600000|2020-06-09 03:00:00|775.64|774.14|775.42|773.92|775.65|774.15|775.23|773.73|0
1591671900000|2020-06-09 03:05:00|775.41|773.91|775.24|773.74|775.42|773.92|775.04|773.54|0
1591672200000|2020-06-09 03:10:00|775.25|773.75|775.05|773.55|775.26|773.76|774.87|773.37|0
1591672500000|2020-06-09 03:15:00|775.06|773.56|774.87|773.37|775.06|773.56|774.86|773.36|0
1591672800000|2020-06-09 03:20:00|774.93|773.43|775.92|774.42|776.03|774.53|774.93|773.43|0
1591673100000|2020-06-09 03:25:00|775.93|774.43|776.01|774.51|776.03|774.53|775.82|774.32|0
1591673400000|2020-06-09 03:30:00|776.02|774.52|775.63|774.13|776.03|774.53|775.45|773.95|0
1591673700000|2020-06-09 03:35:00|775.62|774.12|775.65|774.15|775.65|774.15|775.25|773.75|0
1591674000000|2020-06-09 03:40:00|775.66|774.16|775.55|774.05|775.66|774.16|775.44|773.94|0
1591674300000|2020-06-09 03:45:00|775.57|774.07|775.43|773.93|775.64|774.14|775.26|773.76|0
1591674600000|2020-06-09 03:50:00|775.44|773.94|775.64|774.14|775.65|774.15|775.24|773.74|0
1591674900000|2020-06-09 03:55:00|775.65|774.15|775.63|774.13|775.65|774.15|775.34|773.84|0
1591675200000|2020-06-09 04:00:00|775.64|774.14|775.62|774.12|775.99|774.49|775.62|774.12|0
1591675500000|2020-06-09 04:05:00|775.61|774.11|775.22|773.72|775.81|774.31|775.22|773.72|0
1591675800000|2020-06-09 04:10:00|775.21|773.71|775.23|773.73|775.43|773.93|775.04|773.54|0
1591676100000|2020-06-09 04:15:00|775.24|773.74|775.42|773.92|775.42|773.92|775.23|773.73|0
1591676400000|2020-06-09 04:20:00|775.36|773.86|775.81|774.31|775.81|774.31|775.23|773.73|0
1591676700000|2020-06-09 04:25:00|775.8|774.3|775.81|774.31|776|774.5|775.42|773.92|0
1591677000000|2020-06-09 04:30:00|775.82|774.32|775.62|774.12|775.82|774.32|775.62|774.12|0
1591677300000|2020-06-09 04:35:00|775.63|774.13|776.01|774.51|776.21|774.71|775.62|774.12|0
1591677600000|2020-06-09 04:40:00|776|774.5|776.2|774.7|776.2|774.7|775.81|774.31|0
1591677900000|2020-06-09 04:45:00|776.21|774.71|775.8|774.3|776.21|774.71|775.8|774.3|0
1591678200000|2020-06-09 04:50:00|775.79|774.29|775.6|774.1|776|774.5|775.59|774.09|0
1591678500000|2020-06-09 04:55:00|775.59|774.09|775.62|774.12|775.81|774.31|775.43|773.93|0
1591678800000|2020-06-09 05:00:00|775.63|774.13|775.63|774.13|775.84|774.34|775.63|774.13|0
1591679100000|2020-06-09 05:05:00|775.64|774.14|775.84|774.34|776.03|774.53|775.64|774.14|0
1591679400000|2020-06-09 05:10:00|775.87|774.37|776|774.5|776.02|774.52|775.82|774.32|0
1591679700000|2020-06-09 05:15:00|775.99|774.49|776.41|774.91|776.41|774.91|775.81|774.31|0
1591680000000|2020-06-09 05:20:00|776.4|774.9|776.22|774.72|776.41|774.91|776.21|774.71|0
1591680300000|2020-06-09 05:25:00|776.23|774.73|776.24|774.74|776.24|774.74|776.03|774.53|0
1591680600000|2020-06-09 05:30:00|776.23|774.73|776.59|775.09|776.6|775.1|776.23|774.73|0
1591680900000|2020-06-09 05:35:00|776.58|775.08|776.36|774.86|776.59|775.09|776.19|774.69|0
1591681200000|2020-06-09 05:40:00|776.37|774.87|777.52|776.02|777.52|776.02|776.37|774.87|0
1591681500000|2020-06-09 05:45:00|777.51|776.01|777.36|775.86|777.51|776.01|777.14|775.64|0
1591681800000|2020-06-09 05:50:00|777.37|775.87|777.36|775.86|777.94|776.44|777.35|775.85|0
1591682100000|2020-06-09 05:55:00|777.37|775.87|777.05|775.55|777.59|776.09|777.05|775.55|0
1591682400000|2020-06-09 06:00:00|777.07|775.57|777.37|775.87|777.83|776.33|776.29|774.79|0
1591682700000|2020-06-09 06:05:00|777.36|775.86|776.64|775.14|777.36|775.86|776.06|774.56|0
1591683000000|2020-06-09 06:10:00|776.67|775.17|775.91|774.41|776.85|775.35|775.72|774.22|0
1591683300000|2020-06-09 06:15:00|775.9|774.4|775.49|773.99|775.91|774.41|775.49|773.99|0
1591683600000|2020-06-09 06:20:00|775.44|773.94|775.71|774.21|775.89|774.39|775.31|773.81|0
1591683900000|2020-06-09 06:25:00|775.77|774.27|776.05|774.55|776.28|774.78|775.77|774.27|0
1591684200000|2020-06-09 06:30:00|776.04|774.54|775.28|773.78|776.09|774.59|774.94|773.44|0
1591684500000|2020-06-09 06:35:00|775.29|773.79|775.1|773.6|775.49|773.99|774.91|773.41|0
1591684800000|2020-06-09 06:40:00|775.09|773.59|774.72|773.22|775.13|773.63|774.56|773.06|0
1591685100000|2020-06-09 06:45:00|774.71|773.21|774.73|773.23|775.1|773.6|774.54|773.04|0
1591685400000|2020-06-09 06:50:00|774.74|773.24|774.19|772.69|774.93|773.43|774.19|772.69|0
1591685700000|2020-06-09 06:55:00|774.18|772.68|773.85|772.35|774.22|772.72|773.67|772.17|0
1591686000000|2020-06-09 07:00:00|773.96|772.46|776.59|775.29|777.79|776.59|773.52|772.02|80
1591686300000|2020-06-09 07:05:00|776.69|774.19|774.29|771.69|776.89|774.19|772.39|771.29|12
1591686600000|2020-06-09 07:10:00|774.99|771.89|773.89|773.29|776.29|773.39|773.89|771.79|14
1591686900000|2020-06-09 07:15:00|774.99|773.19|774.59|773.49|776.29|774.09|774.09|772.59|546
1591687200000|2020-06-09 07:20:00|774.09|773.39|773.79|771.29|774.59|773.99|773.39|771.29|29
1591687500000|2020-06-09 07:25:00|773.19|771.39|770.79|770.09|773.19|772.69|770.79|770.09|272
1591687800000|2020-06-09 07:30:00|771.79|769.89|771.09|769.49|772.19|770.59|769.89|768.69|280
1591688100000|2020-06-09 07:35:00|770.99|769.39|767.99|766.49|771.09|769.39|767.99|766.49|5
1591688400000|2020-06-09 07:40:00|767.77|766.27|768.27|766.57|768.97|767.87|767.77|766.17|22
1591688700000|2020-06-09 07:45:00|768.37|766.67|767.97|765.07|768.37|766.67|766.47|764.17|27
1591689000000|2020-06-09 07:50:00|767.87|764.97|768.17|766.87|768.37|766.97|767.47|764.57|8
1591689300000|2020-06-09 07:55:00|768.27|766.77|769.57|768.27|769.77|768.37|768.07|766.77|6
1591689600000|2020-06-09 08:00:00|769.67|768.37|771.67|770.47|771.77|770.47|769.67|768.27|143
1591689900000|2020-06-09 08:05:00|771.77|769.47|769.57|768.67|771.77|769.47|769.47|768.67|30
1591690200000|2020-06-09 08:10:00|769.67|768.27|769.67|768.87|771.17|769.67|769.17|768.27|16
1591690500000|2020-06-09 08:15:00|769.57|768.17|767.57|766.77|769.67|768.17|767.57|766.37|7
1591690800000|2020-06-09 08:20:00|768.37|766.67|767.07|765.57|768.37|767.37|766.97|765.57|18
1591691100000|2020-06-09 08:25:00|766.97|765.17|766.07|764.87|767.07|765.27|765.97|764.67|2
1591691400000|2020-06-09 08:30:00|765.97|765.17|765.57|764.37|766.27|765.17|765.27|763.77|20
1591691700000|2020-06-09 08:35:00|765.47|764.47|764.17|763.47|765.67|764.57|764.17|763.27|2
1591692000000|2020-06-09 08:40:00|764.27|763.37|762.47|761.57|764.47|763.47|762.47|761.37|51
1591692300000|2020-06-09 08:45:00|762.37|760.77|762.97|762.27|763.67|762.27|761.37|760.37|29
1591692600000|2020-06-09 08:50:00|762.87|761.67|762.57|761.67|763.17|762.07|762.27|761.67|25
1591692900000|2020-06-09 08:55:00|762.47|760.97|761.37|760.07|762.57|761.27|761.27|760.07|22
1591693200000|2020-06-09 09:00:00|761.47|760.17|763.27|762.67|763.77|762.77|761.07|760.07|67
1591693500000|2020-06-09 09:05:00|764.37|762.77|762.97|761.57|764.57|763.67|762.57|761.17|52
1591693800000|2020-06-09 09:10:00|762.87|761.67|763.77|762.77|764.17|762.77|762.77|761.57|12
1591694100000|2020-06-09 09:15:00|763.87|763.37|764.27|762.67|764.37|763.37|763.57|762.67|94
1591694400000|2020-06-09 09:20:00|764.37|762.77|764.67|763.57|764.87|763.57|763.57|762.67|89
1591694700000|2020-06-09 09:25:00|764.57|763.67|764.87|764.07|765.77|764.27|764.47|763.67|60
1591695000000|2020-06-09 09:30:00|765.07|764.17|764.57|762.97|765.17|764.47|764.17|762.97|23
1591695300000|2020-06-09 09:35:00|764.47|762.87|763.27|762.17|764.47|762.97|763.27|762.17|0
1591695600000|2020-06-09 09:40:00|763.77|762.27|764.27|762.77|764.47|762.87|763.67|762.27|0
1591695900000|2020-06-09 09:45:00|764.47|762.67|764.07|762.57|764.57|763.07|763.77|762.17|4
1591696200000|2020-06-09 09:50:00|764.17|762.67|764.47|762.97|764.67|763.17|764.07|762.57|1
1591696500000|2020-06-09 09:55:00|764.37|762.87|763.17|761.97|764.57|762.97|763.17|761.97|14
1591696800000|2020-06-09 10:00:00|763.87|762.07|763.87|762.27|764.27|762.97|763.67|761.97|58
1591697100000|2020-06-09 10:05:00|763.77|762.37|764.27|762.77|764.87|763.37|763.77|762.37|10
1591697400000|2020-06-09 10:10:00|764.37|762.87|763.47|761.97|764.57|762.97|763.17|761.67|8
1591697700000|2020-06-09 10:15:00|763.37|762.07|763.97|762.47|764.27|762.77|763.37|761.97|0
1591698000000|2020-06-09 10:20:00|764.07|762.37|762.47|761.87|764.07|762.47|762.47|761.87|5
1591698300000|2020-06-09 10:25:00|762.87|761.97|762.17|760.57|762.87|761.97|761.77|759.77|12
1591698600000|2020-06-09 10:30:00|762.07|760.67|761.97|760.37|762.27|760.77|761.47|759.97|13
1591698900000|2020-06-09 10:35:00|761.87|760.47|761.07|759.57|762.17|760.77|760.77|759.27|3
1591699200000|2020-06-09 10:40:00|761.17|759.67|760.37|759.07|761.37|759.87|760.17|759.07|4
1591699500000|2020-06-09 10:45:00|760.47|759.17|759.47|758.57|760.57|759.17|759.47|758.57|1
1591699800000|2020-06-09 10:50:00|759.57|758.27|759.17|758.17|759.77|758.57|759.17|757.87|6
1591700100000|2020-06-09 10:55:00|759.27|757.37|758.57|757.37|759.67|757.77|758.57|757.37|50
1591700400000|2020-06-09 11:00:00|759.17|757.47|759.87|758.47|760.27|758.87|759.17|757.37|60
1591700700000|2020-06-09 11:05:00|759.77|758.57|760.17|758.87|760.77|759.37|759.77|758.37|0
1591701000000|2020-06-09 11:10:00|760.27|758.77|759.77|758.47|760.37|759.07|759.67|758.37|0
1591701300000|2020-06-09 11:15:00|759.87|758.57|759.67|758.37|760.27|759.17|759.57|758.27|0
1591701600000|2020-06-09 11:20:00|760.27|758.47|759.97|758.77|760.57|759.87|759.97|758.37|9
1591701900000|2020-06-09 11:25:00|760.07|758.67|760.17|758.87|760.17|759.17|759.67|758.47|6
1591702200000|2020-06-09 11:30:00|760.07|758.77|760.07|758.87|760.47|759.17|759.77|758.47|0
1591702500000|2020-06-09 11:35:00|760.47|758.77|760.67|759.77|760.67|759.77|760.47|758.67|1
1591702800000|2020-06-09 11:40:00|760.6|759.7|761.1|759.7|761.3|760.3|760.4|759.5|10
1591703100000|2020-06-09 11:45:00|761.2|759.8|761.6|760.7|762.2|760.9|761.2|759.7|12
1591703400000|2020-06-09 11:50:00|761.5|760.8|761.6|760.8|762|760.9|761.2|759.9|112
1591703700000|2020-06-09 11:55:00|761.5|760.4|761.5|760.4|761.6|760.7|761.2|759.8|11
1591704000000|2020-06-09 12:00:00|761.4|760.5|760.8|759.8|761.5|760.5|760.8|759.8|2
1591704300000|2020-06-09 12:05:00|760.9|759.9|760.9|759.8|761.2|759.9|760.7|759.8|1
1591704600000|2020-06-09 12:10:00|761|759.9|761.8|760.6|762|760.6|761|759.8|35
1591704900000|2020-06-09 12:15:00|761.7||761.4||761.8||761.3||9
1591705200000|2020-06-09 12:20:00|761.3|760.8|761.4|760.3|761.7|760.8|761|760.3|83
1591705500000|2020-06-09 12:25:00|761.3|760.4|761.5|760.5|761.8|760.5|761.3|760.3|0
1591705800000|2020-06-09 12:30:00|761.6|760.8|760.9|759.8|761.7|760.8|760.9|759.8|18
1591706100000|2020-06-09 12:35:00|761|759.7|760.5|759.9|761|759.9|760.3|759.3|25
1591706400000|2020-06-09 12:40:00|760.6|759.3|760.5|759.3|760.7|759.3|760.2|759.3|5
1591706700000|2020-06-09 12:45:00|760.4|759.4|760.8|759.7|761|759.7|760.4|759.3|1
1591707000000|2020-06-09 12:50:00|761.4|759.8|761.7|760.4|761.7|760.4|761.4|759.7|3
1591707300000|2020-06-09 12:55:00|761.8|760.3|760.9|760|761.8|760.3|760.8|760|7
1591707600000|2020-06-09 13:00:00|760.8|759.6|760.6|759.2|761.2|759.6|760.5|759.2|0
1591707900000|2020-06-09 13:05:00|760.5|759.3|760.7|759.2|760.9|759.4|760.4|759.1|0
1591708200000|2020-06-09 13:10:00|760.6|759.3|760.8|759.4|760.8|759.4|760.2|759|0
1591708500000|2020-06-09 13:15:00|760.9|759.5|761.3|759.9|761.5|760|760.7|759.3|9
1591708800000|2020-06-09 13:20:00|761.4|760|760.6|759.3|761.4|760.1|760.6|759.3|20
1591709100000|2020-06-09 13:25:00|760.7|759.4|760.9|759.9|761.1|760|760.6|759.4|15
1591709400000|2020-06-09 13:30:00|760.8|759|760.4|759|761.6|759.4|759.6|759|280
1591709700000|2020-06-09 13:35:00|760.5|759.1|760.2|759|761.6|760.3|760.1|759|9
1591710000000|2020-06-09 13:40:00|760.3|759.1|760.7|759.3|761|759.6|759.9|759|2
1591710300000|2020-06-09 13:45:00|760.8|759.4|760.5|759.3|760.9|759.5|760|759|1
1591710600000|2020-06-09 13:50:00|760.4|759.4|760.3|759|760.5|759.6|759.8|759|17
1591710900000|2020-06-09 13:55:00|760.2|759.1|761|759.5|761.1|759.7|760.1|759|0
1591711200000|2020-06-09 14:00:00|760.9|759.4|760.2|759.5|761|759.5|760.1|759|19
1591711500000|2020-06-09 14:05:00|760.1|759|759.7|759|760.7|759|759.6|759|226
1591711800000|2020-06-09 14:10:00|759.66|758.96|759.56|758.96|760.76|758.96|759.56|758.96|231
1591712100000|2020-06-09 14:15:00|760.16|759.06|760.48|758.98|760.66|759.06|759.56|758.96|421
1591712400000|2020-06-09 14:20:00|760.47|758.97|761.23|759.73|761.43|759.93|760.28|758.78|0
1591712700000|2020-06-09 14:25:00|761.22|759.72|761.16|759.66|761.4|759.9|760.83|759.33|1106
1591713000000|2020-06-09 14:30:00|761.17|759.67|760.82|759.32|761.21|759.71|760.79|759.29|0
1591713300000|2020-06-09 14:35:00|760.85|759.35|761|759.5|761.56|760.06|760.62|759.12|0
1591713600000|2020-06-09 14:40:00|761.01|759.51|762.18|760.68|762.18|760.68|761|759.5|0
1591713900000|2020-06-09 14:45:00|762.19|760.69|763.43|761.93|763.43|761.93|761.84|760.34|0
1591714200000|2020-06-09 14:50:00|763.42|761.92|764.78|763.28|764.78|763.28|763.41|761.91|0
1591714500000|2020-06-09 14:55:00|764.79|763.29|763.83|762.33|764.97|763.47|763.83|762.33|0
1591714800000|2020-06-09 15:00:00|763.77|762.27|764.29|762.79|764.29|762.79|762.72|761.22|0
1591715100000|2020-06-09 15:05:00|764.28|762.78|763.5|762|764.6|763.1|763.12|761.62|0
1591715400000|2020-06-09 15:10:00|763.51|762.01|763.06|761.56|763.71|762.21|762.69|761.19|0
1591715700000|2020-06-09 15:15:00|763.08|761.58|762.56|761.06|763.08|761.58|762.11|760.61|0
1591716000000|2020-06-09 15:20:00|762.55|761.05|762.95|761.45|763.16|761.66|762.2|760.7|0
1591716300000|2020-06-09 15:25:00|762.94|761.44|762.39|760.89|762.96|761.46|761.83|760.33|0
1591716600000|2020-06-09 15:30:00|762.38|760.88|761.62|760.12|762.6|761.1|761.61|760.11|0
1591716900000|2020-06-09 15:35:00|761.68|760.18|761|759.5|762|760.5|760.62|759.12|0
1591717200000|2020-06-09 15:40:00|761.01|759.51|760.83|759.33|761.04|759.54|760.63|759.13|0
1591717500000|2020-06-09 15:45:00|760.86|759.36|760.41|758.91|761.21|759.71|760.38|758.88|0
1591717800000|2020-06-09 15:50:00|760.4|758.9|760.79|759.29|760.98|759.48|760.39|758.89|0
1591718100000|2020-06-09 15:55:00|760.78|759.28|760.6|759.1|760.8|759.3|760.59|759.09|0
1591718400000|2020-06-09 16:00:00|760.61|759.11|759.78|758.28|760.8|759.3|759.77|758.27|0
1591718700000|2020-06-09 16:05:00|759.79|758.29|760.42|758.92|760.42|758.92|759.59|758.09|0
1591719000000|2020-06-09 16:10:00|760.43|758.93|760.47|758.97|760.49|758.99|760.25|758.75|0
1591719300000|2020-06-09 16:15:00|760.48|758.98|760.82|759.32|760.83|759.33|760.45|758.95|0
1591719600000|2020-06-09 16:20:00|760.83|759.33|760.86|759.36|761.24|759.74|760.67|759.17|0
1591719900000|2020-06-09 16:25:00|760.87|759.37|761.24|759.74|761.24|759.74|760.86|759.36|0
1591720200000|2020-06-09 16:30:00|761.23|759.73|761.23|759.73|761.45|759.95|761.22|759.72|0
1591720500000|2020-06-09 16:35:00|761.22|759.72|761.48|759.98|761.49|759.99|760.67|759.17|0
1591720800000|2020-06-09 16:40:00|761.47|759.97|761.47|759.97|761.47|759.97|761.28|759.78|0
1591721100000|2020-06-09 16:45:00|761.49|759.99|761.65|760.15|761.67|760.17|761.46|759.96|0
1591721400000|2020-06-09 16:50:00|761.66|760.16|762.01|760.51|762.03|760.53|761.46|759.96|0
1591721700000|2020-06-09 16:55:00|762.02|760.52|762.25|760.75|762.25|760.75|761.81|760.31|0
1591722000000|2020-06-09 17:00:00|762.24|760.74|762.78|761.28|762.99|761.49|762.23|760.73|0
1591722300000|2020-06-09 17:05:00|762.79|761.29|762.43|760.93|762.79|761.29|762.22|760.72|0
1591722600000|2020-06-09 17:10:00|762.44|760.94|762.21|760.71|762.62|761.12|762.2|760.7|0
1591722900000|2020-06-09 17:15:00|762.22|760.72|762.59|761.09|762.78|761.28|762.21|760.71|0
1591723200000|2020-06-09 17:20:00|762.6|761.1|763.25|761.75|763.25|761.75|762.59|761.09|0
1591723500000|2020-06-09 17:25:00|763.26|761.76|763.45|761.95|763.45|761.95|763.25|761.75|0
1591723800000|2020-06-09 17:30:00|763.44|761.94|763.49|761.99|763.49|761.99|763.27|761.77|0
1591724100000|2020-06-09 17:35:00|763.48|761.98|763.64|762.14|764.03|762.53|763.48|761.98|0
1591724400000|2020-06-09 17:40:00|763.65|762.15|764.07|762.57|764.08|762.58|763.65|762.15|0
1591724700000|2020-06-09 17:45:00|764.08|762.58|763.84|762.34|764.08|762.58|763.65|762.15|0
1591725000000|2020-06-09 17:50:00|763.83|762.33|763.1|761.6|763.84|762.34|763.1|761.6|0
1591725300000|2020-06-09 17:55:00|763.11|761.61|763.3|761.8|763.49|761.99|763.09|761.59|0
1591725600000|2020-06-09 18:00:00|763.31|761.81|763.21|761.71|763.51|762.01|762.76|761.26|0
1591725900000|2020-06-09 18:05:00|763.22|761.72|762.42|760.92|763.23|761.73|762.41|760.91|0
1591726200000|2020-06-09 18:10:00|762.41|760.91|763.03|761.53|763.04|761.54|762.41|760.91|0
1591726500000|2020-06-09 18:15:00|763.02|761.52|762.37|760.87|763.03|761.53|762.36|760.86|0
1591726800000|2020-06-09 18:20:00|762.34|760.84|761.96|760.46|762.39|760.89|761.95|760.45|0
1591727100000|2020-06-09 18:25:00|761.97|760.47|761.96|760.46|762.17|760.67|761.78|760.28|0
1591727400000|2020-06-09 18:30:00|761.95|760.45|762.41|760.91|762.62|761.12|761.95|760.45|0
1591727700000|2020-06-09 18:35:00|762.4|760.9|762.2|760.7|762.4|760.9|761.78|760.28|0
1591728000000|2020-06-09 18:40:00|762.21|760.71|762.42|760.92|762.42|760.92|762.19|760.69|0
1591728300000|2020-06-09 18:45:00|762.41|760.91|762.66|761.16|762.86|761.36|761.99|760.49|0
1591728600000|2020-06-09 18:50:00|762.67|761.17|762.84|761.34|763.05|761.55|762.42|760.92|0
1591728900000|2020-06-09 18:55:00|762.83|761.33|762.87|761.37|762.88|761.38|762.43|760.93|0
1591729200000|2020-06-09 19:00:00|762.89|761.39|762.45|760.95|762.89|761.39|762.23|760.73|0
1591729500000|2020-06-09 19:05:00|762.46|760.96|762.86|761.36|763.05|761.55|762.24|760.74|0
1591729800000|2020-06-09 19:10:00|762.85|761.35|763.26|761.76|763.29|761.79|762.62|761.12|0
1591730100000|2020-06-09 19:15:00|763.27|761.77|763.62|762.12|763.87|762.37|763.08|761.58|0
1591730400000|2020-06-09 19:20:00|763.59|762.09|763.48|761.98|764.12|762.62|763.48|761.98|0
1591730700000|2020-06-09 19:25:00|763.49|761.99|763.9|762.4|763.91|762.41|763.48|761.98|0
1591731000000|2020-06-09 19:30:00|763.89|762.39|763|761.5|763.9|762.4|762.85|761.35|0
1591731300000|2020-06-09 19:35:00|762.99|761.49|763.82|762.32|763.82|762.32|762.81|761.31|0
1591731600000|2020-06-09 19:40:00|763.81|762.31|763.4|761.9|764.25|762.75|763.39|761.89|0
1591731900000|2020-06-09 19:45:00|763.43|761.93|762.39|760.89|763.49|761.99|762.17|760.67|0
1591732200000|2020-06-09 19:50:00|762.33|760.83|761.7|760.2|762.36|760.86|761.45|759.95|0
1591732500000|2020-06-09 19:55:00|761.73|760.23|762|760.5|762.7|761.2|761.7|760.2|0
1591732800000|2020-06-09 20:00:00|762.07|760.57|763.01|761.51|763.07|761.57|761.65|760.15|0
1591733100000|2020-06-09 20:05:00|763|761.5|761.95|760.45|763.07|761.57|761.89|760.39|0
1591733400000|2020-06-09 20:10:00|761.94|760.44|761.63|760.13|762.06|760.56|761.47|759.97|0
1591733700000|2020-06-09 20:15:00|761.61|760.11|761.55|760.05|761.64|760.14|761.51|760.01|0
1591734000000|2020-06-09 20:20:00|761.56|760.06|761.45|759.95|761.56|760.06|761.45|759.95|0
1591734300000|2020-06-09 20:25:00|761.47|759.97|761.5|760|761.5|760|761.45|759.95|0
1591734600000|2020-06-09 20:30:00|761.47|759.97|761.09|759.59|761.49|759.99|760.73|759.23|0
1591734900000|2020-06-09 20:35:00|761.08|759.58|760.85|759.35|761.09|759.59|760.79|759.29|0
1591735200000|2020-06-09 20:40:00|760.86|759.36|761.04|759.54|761.09|759.59|760.86|759.36|0
1591735500000|2020-06-09 20:45:00|761.05|759.55|761.04|759.54|761.21|759.71|760.85|759.35|0
1591735800000|2020-06-09 20:50:00|761.05|759.55|761.38|759.88|761.63|760.13|761.04|759.54|0
1591736100000|2020-06-09 20:55:00|761.37|759.87|761.54|760.04|761.63|760.13|761.15|759.65|0
1591736400000|2020-06-09 21:00:00|761.49|759.99|761.49|759.99|761.5|760|761.43|759.93|0
1591736700000|2020-06-09 21:05:00|761.47|759.97|761.47|759.97|761.55|760.05|761.47|759.97|0
1591737000000|2020-06-09 21:10:00|761.46|759.96|761.43|759.93|761.5|760|761.43|759.93|0
1591737300000|2020-06-09 21:15:00|761.47|759.97|761.52|760.02|761.52|760.02|761.47|759.97|0
1591737600000|2020-06-09 21:20:00|761.55|760.05|761.54|760.04|761.55|760.05|761.46|759.96|0
1591737900000|2020-06-09 21:25:00|761.49|759.99|761.47|759.97|761.57|760.07|761.44|759.94|0
1591738200000|2020-06-09 21:30:00|761.46|759.96|761.41|759.91|761.46|759.96|761.41|759.91|0
1591738500000|2020-06-09 21:35:00|761.44|759.94|761.43|759.93|761.44|759.94|761.39|759.89|0
1591738800000|2020-06-09 21:40:00|761.46|759.96|761.46|759.96|761.46|759.96|761.46|759.96|0
1591739100000|2020-06-09 21:45:00|761.41|759.91|761.73|760.23|761.73|760.23|761.41|759.91|0
1591739400000|2020-06-09 21:50:00|761.74|760.24|762.12|760.62|762.12|760.62|761.74|760.24|0
1591739700000|2020-06-09 21:55:00|762.06|760.56|761.9|760.4|762.19|760.69|761.9|760.4|0
1591740000000|2020-06-09 22:00:00|761.91|760.41|762.22|760.72|762.22|760.72|761.78|760.28|0
1591740300000|2020-06-09 22:05:00|762.21|760.71|762.28|760.78|762.34|760.84|762.05|760.55|0
1591740600000|2020-06-09 22:10:00|762.32|760.82|762.05|760.55|762.45|760.95|761.99|760.49|0
1591740900000|2020-06-09 22:15:00|762.04|760.54|762.16|760.66|762.16|760.66|761.99|760.49|0
1591741200000|2020-06-09 22:20:00|762.17|760.67|762.22|760.72|762.34|760.84|762.11|760.61|0
1591741500000|2020-06-09 22:25:00|762.23|760.73|762.16|760.66|762.34|760.84|762.11|760.61|0
1591741800000|2020-06-09 22:30:00|762.17|760.67|761.86|760.36|762.22|760.72|761.75|760.25|0
1591742100000|2020-06-09 22:35:00|761.87|760.37|762.93|761.43|762.93|761.43|761.86|760.36|0
1591742400000|2020-06-09 22:40:00|762.91|761.41|763.18|761.68|763.29|761.79|762.7|761.2|0
1591742700000|2020-06-09 22:45:00|763.23|761.73|763.23|761.73|763.4|761.9|763.12|761.62|0
1591743000000|2020-06-09 22:50:00|763.25|761.75|763.34|761.84|763.46|761.96|763.17|761.67|0
1591743300000|2020-06-09 22:55:00|763.33|761.83|763.12|761.62|763.4|761.9|763.12|761.62|0
1591743600000|2020-06-09 23:00:00|763.13|761.63|763.04|761.54|763.29|761.79|762.93|761.43|0
1591743900000|2020-06-09 23:05:00|763.02|761.52|762.87|761.37|763.04|761.54|762.87|761.37|0
1591744200000|2020-06-09 23:10:00|762.86|761.36|762.34|760.84|762.86|761.36|762.28|760.78|0
1591744500000|2020-06-09 23:15:00|762.33|760.83|762.34|760.84|762.45|760.95|762.22|760.72|0
1591744800000|2020-06-09 23:20:00|762.37|760.87|762.64|761.14|762.64|761.14|762.22|760.72|0
1591745100000|2020-06-09 23:25:00|762.63|761.13|762.98|761.48|762.98|761.48|762.53|761.03|0
1591745400000|2020-06-09 23:30:00|762.97|761.47|763.63|762.13|763.7|762.2|762.7|761.2|0
1591745700000|2020-06-09 23:35:00|763.64|762.14|763.63|762.13|763.93|762.43|763.57|762.07|0
1591746000000|2020-06-09 23:40:00|763.61|762.11|763.46|761.96|763.7|762.2|763.23|761.73|0
1591746300000|2020-06-09 23:45:00|763.45|761.95|763.77|762.27|763.84|762.34|763.29|761.79|0
1591746600000|2020-06-09 23:50:00|763.82|762.32|764.29|762.79|764.52|763.02|763.57|762.07|0
1591746900000|2020-06-09 23:55:00|764.3|762.8|764.29|762.79|764.52|763.02|764.05|762.55|0
1591747200000|2020-06-10 00:00:00|764.3|762.8|763.62|762.12|764.64|763.14|763.62|762.12|0
1591747500000|2020-06-10 00:05:00|763.61|762.11|764.04|762.54|764.15|762.65|763.31|761.81|0
1591747800000|2020-06-10 00:10:00|764.03|762.53|763.4|761.9|764.15|762.65|763.4|761.9|0
1591748100000|2020-06-10 00:15:00|763.41|761.91|763.7|762.2|763.85|762.35|763.12|761.62|0
1591748400000|2020-06-10 00:20:00|763.71|762.21|763.16|761.66|763.89|762.39|762.95|761.45|0
1591748700000|2020-06-10 00:25:00|763.19|761.69|763.17|761.67|763.36|761.86|762.97|761.47|0
1591749000000|2020-06-10 00:30:00|763.18|761.68|764.28|762.78|764.67|763.17|763.17|761.67|0
1591749300000|2020-06-10 00:35:00|764.29|762.79|764.09|762.59|764.29|762.79|763.71|762.21|0
1591749600000|2020-06-10 00:40:00|764.06|762.56|764.18|762.68|764.29|762.79|763.89|762.39|0
1591749900000|2020-06-10 00:45:00|764.21|762.71|763.89|762.39|764.47|762.97|763.69|762.19|0
1591750200000|2020-06-10 00:50:00|763.9|762.4|764.13|762.63|764.13|762.63|763.7|762.2|0
1591750500000|2020-06-10 00:55:00|764.12|762.62|764.85|763.35|764.87|763.37|763.93|762.43|0
1591750800000|2020-06-10 01:00:00|764.86|763.36|764.07|762.57|764.87|763.37|763.87|762.37|0
1591751100000|2020-06-10 01:05:00|764.01|762.51|764.27|762.77|764.5|763|763.7|762.2|0
1591751400000|2020-06-10 01:10:00|764.24|762.74|765.29|763.79|765.46|763.96|764.18|762.68|0
1591751700000|2020-06-10 01:15:00|765.28|763.78|765.83|764.33|765.86|764.36|765.26|763.76|0
1591752000000|2020-06-10 01:20:00|765.89|764.39|765.81|764.31|766|764.5|765.62|764.12|0
1591752300000|2020-06-10 01:25:00|765.82|764.32|766.2|764.7|766.4|764.9|765.62|764.12|0
1591752600000|2020-06-10 01:30:00|766.21|764.71|765.81|764.31|766.49|764.99|765.65|764.15|0
1591752900000|2020-06-10 01:35:00|765.78|764.28|765.97|764.47|766.36|764.86|765.62|764.12|0
1591753200000|2020-06-10 01:40:00|765.98|764.48|766.17|764.67|766.37|764.87|765.97|764.47|0
1591753500000|2020-06-10 01:45:00|766.11|764.61|766.38|764.88|766.4|764.9|765.78|764.28|0
1591753800000|2020-06-10 01:50:00|766.35|764.85|767.13|765.63|767.14|765.64|766.19|764.69|0
1591754100000|2020-06-10 01:55:00|767.14|765.64|766.76|765.26|767.14|765.64|766.75|765.25|0
1591754400000|2020-06-10 02:00:00|766.77|765.27|767.25|765.75|767.34|765.84|766.76|765.26|0
1591754700000|2020-06-10 02:05:00|767.22|765.72|766.79|765.29|767.22|765.72|766.78|765.28|0
1591755000000|2020-06-10 02:10:00|766.8|765.3|766.98|765.48|766.99|765.49|766.78|765.28|0
1591755300000|2020-06-10 02:15:00|766.99|765.49|766.97|765.47|766.99|765.49|766.78|765.28|0
1591755600000|2020-06-10 02:20:00|766.96|765.46|766.76|765.26|766.97|765.47|766.75|765.25|0
1591755900000|2020-06-10 02:25:00|766.77|765.27|766.2|764.7|766.77|765.27|766.19|764.69|0
1591756200000|2020-06-10 02:30:00|766.26|764.76|765.98|764.48|766.38|764.88|765.78|764.28|0
1591756500000|2020-06-10 02:35:00|765.97|764.47|765.41|763.91|765.97|764.47|765.03|763.53|0
1591756800000|2020-06-10 02:40:00|765.4|763.9|765.42|763.92|765.62|764.12|765.4|763.9|0
1591757100000|2020-06-10 02:45:00|765.43|763.93|765.63|764.13|765.84|764.34|765.43|763.93|0
1591757400000|2020-06-10 02:50:00|765.62|764.12|765.83|764.33|765.83|764.33|765.45|763.95|0
1591757700000|2020-06-10 02:55:00|765.82|764.32|765.84|764.34|766.04|764.54|765.64|764.14|0
1591758000000|2020-06-10 03:00:00|765.9|764.4|766.03|764.53|766.22|764.72|765.9|764.4|0
1591758300000|2020-06-10 03:05:00|766.02|764.52|766.02|764.52|766.21|764.71|766.01|764.51|0
1591758600000|2020-06-10 03:10:00|766.05|764.55|766.02|764.52|766.4|764.9|766.01|764.51|0
1591758900000|2020-06-10 03:15:00|766.01|764.51|765.6|764.1|766.01|764.51|765.6|764.1|0
1591759200000|2020-06-10 03:20:00|765.61|764.11|765.41|763.91|765.8|764.3|765.4|763.9|0
1591759500000|2020-06-10 03:25:00|765.4|763.9|765.2|763.7|765.6|764.1|765.18|763.68|0
1591759800000|2020-06-10 03:30:00|765.19|763.69|765.03|763.53|765.4|763.9|765.01|763.51|0
1591760100000|2020-06-10 03:35:00|765.04|763.54|765.61|764.11|765.8|764.3|765.04|763.54|0
1591760400000|2020-06-10 03:40:00|765.62|764.12|765.79|764.29|765.8|764.3|765.59|764.09|0
1591760700000|2020-06-10 03:45:00|765.78|764.28|765.22|763.72|765.79|764.29|765.21|763.71|0
1591761000000|2020-06-10 03:50:00|765.21|763.71|765.04|763.54|765.23|763.73|765.03|763.53|0
1591761300000|2020-06-10 03:55:00|765.03|763.53|765.63|764.13|765.64|764.14|765.03|763.53|0
1591761600000|2020-06-10 04:00:00|765.6|764.1|765.25|763.75|765.64|764.14|765.25|763.75|0
1591761900000|2020-06-10 04:05:00|765.26|763.76|764.84|763.34|765.45|763.95|764.83|763.33|0
1591762200000|2020-06-10 04:10:00|764.83|763.33|765.05|763.55|765.23|763.73|764.81|763.31|0
1591762500000|2020-06-10 04:15:00|765.04|763.54|765.04|763.54|765.23|763.73|765.02|763.52|0
1591762800000|2020-06-10 04:20:00|765.05|763.55|764.76|763.26|765.23|763.73|764.67|763.17|0
1591763100000|2020-06-10 04:25:00|764.73|763.23|764.87|763.37|764.87|763.37|764.66|763.16|0
1591763400000|2020-06-10 04:30:00|764.93|763.43|765.25|763.75|765.26|763.76|764.84|763.34|0
1591763700000|2020-06-10 04:35:00|765.22|763.72|764.87|763.37|765.25|763.75|764.86|763.36|0
1591764000000|2020-06-10 04:40:00|764.88|763.38|765.05|763.55|765.26|763.76|764.88|763.38|0
1591764300000|2020-06-10 04:45:00|765.06|763.56|765.24|763.74|765.26|763.76|765.05|763.55|0
1591764600000|2020-06-10 04:50:00|765.25|763.75|765.63|764.13|765.65|764.15|765.25|763.75|0
1591764900000|2020-06-10 04:55:00|765.64|764.14|765.62|764.12|765.65|764.15|765.42|763.92|0
1591765200000|2020-06-10 05:00:00|765.63|764.13|765.81|764.31|766|764.5|765.63|764.13|0
1591765500000|2020-06-10 05:05:00|765.86|764.36|766|764.5|766|764.5|765.86|764.36|0
1591765800000|2020-06-10 05:10:00|765.99|764.49|765.78|764.28|766|764.5|765.59|764.09|0
1591766100000|2020-06-10 05:15:00|765.79|764.29|766.17|764.67|766.17|764.67|765.79|764.29|0
1591766400000|2020-06-10 05:20:00|766.18|764.68|766.18|764.68|766.27|764.77|765.99|764.49|0
1591766700000|2020-06-10 05:25:00|766.17|764.67|766.35|764.85|766.37|764.87|765.98|764.48|0
1591767000000|2020-06-10 05:30:00|766.36|764.86|766.92|765.42|766.92|765.42|766.36|764.86|0
1591767300000|2020-06-10 05:35:00|766.91|765.41|767.47|765.97|767.47|765.97|766.91|765.41|0
1591767600000|2020-06-10 05:40:00|767.46|765.96|767.47|765.97|767.47|765.97|767.27|765.77|0
1591767900000|2020-06-10 05:45:00|767.52|766.02|766.91|765.41|767.65|766.15|766.91|765.41|0
1591768200000|2020-06-10 05:50:00|766.9|765.4|766.69|765.19|766.9|765.4|766.5|765|0
1591768500000|2020-06-10 05:55:00|766.68|765.18|766.69|765.19|766.97|765.47|766.49|764.99|0
1591768800000|2020-06-10 06:00:00|766.63|765.13|766.14|764.64|766.75|765.25|766.14|764.64|0
1591769100000|2020-06-10 06:05:00|766.2|764.7|765.93|764.43|766.32|764.82|765.35|763.85|0
1591769400000|2020-06-10 06:10:00|765.94|764.44|765.37|763.87|766.12|764.62|765.36|763.86|0
1591769700000|2020-06-10 06:15:00|765.42|763.92|765.94|764.44|766.33|764.83|765.42|763.92|0
1591770000000|2020-06-10 06:20:00|765.93|764.43|765.5|764|765.95|764.45|765.5|764|0
1591770300000|2020-06-10 06:25:00|765.49|763.99|764.89|763.39|765.49|763.99|764.89|763.39|0
1591770600000|2020-06-10 06:30:00|764.9|763.4|764.87|763.37|765.09|763.59|764.71|763.21|0
1591770900000|2020-06-10 06:35:00|764.81|763.31|764.68|763.18|765.24|763.74|764.49|762.99|0
1591771200000|2020-06-10 06:40:00|764.67|763.17|765.05|763.55|765.24|763.74|764.49|762.99|0
1591771500000|2020-06-10 06:45:00|765.04|763.54|765.28|763.78|765.28|763.78|764.88|763.38|0
1591771800000|2020-06-10 06:50:00|765.27|763.77|764.93|763.43|765.28|763.78|764.73|763.23|0
1591772100000|2020-06-10 06:55:00|764.92|763.42|764.54|763.04|765.3|763.8|764.54|763.04|0
1591772400000|2020-06-10 07:00:00|764.6|763.1|764.36|763.36|766.43|764.93|764.33|762.76|25
1591772700000|2020-06-10 07:05:00|764.46|763.26|765.06|763.36|765.96|764.36|764.46|762.76|21
1591773000000|2020-06-10 07:10:00|765.16|763.46|765.06|764.26|765.46|764.46|764.76|763.16|6
1591773300000|2020-06-10 07:15:00|764.96|763.56|765.46|764.36|765.46|764.46|763.26|762.06|7
1591773600000|2020-06-10 07:20:00|765.66|764.46|766.96|765.46|766.96|766.06|765.66|764.36|21
1591773900000|2020-06-10 07:25:00|766.86|765.36|767.46|766.76|767.46|766.76|766.56|765.36|18
1591774200000|2020-06-10 07:30:00|767.86|766.86|765.96|765.06|767.86|766.86|765.96|765.06|7
1591774500000|2020-06-10 07:35:00|765.86|764.56|766.16|765.06|766.36|765.16|765.06|764.46|20
1591774800000|2020-06-10 07:40:00|766.04|764.94|764.64|763.64|766.34|764.94|764.44|763.04|19
1591775100000|2020-06-10 07:45:00|764.54|763.74|765.44|764.34|765.44|764.34|764.34|763.64|2
1591775400000|2020-06-10 07:50:00|765.34|764.44|766.44|764.94|767.04|766.14|765.34|764.34|14
1591775700000|2020-06-10 07:55:00|766.34|764.84|766.44|765.54|767.04|765.64|766.34|764.84|15
1591776000000|2020-06-10 08:00:00|766.64|764.74|765.74|763.54|766.84|764.84|765.24|763.54|12
1591776300000|2020-06-10 08:05:00|765.84|763.64|765.74|764.24|766.04|764.34|765.04|763.64|0
1591776600000|2020-06-10 08:10:00|765.64|764.04|766.34|765.34|766.34|765.34|765.54|764.04|0
1591776900000|2020-06-10 08:15:00|766.84|765.44|767.04|766.14|767.04|766.14|766.84|765.34|1
1591777200000|2020-06-10 08:20:00|767.14|766.24|766.64|765.54|767.14|766.24|766.54|765.54|2
1591777500000|2020-06-10 08:25:00|766.54|764.94|766.34|764.74|766.64|765.64|766.24|764.74|10
1591777800000|2020-06-10 08:30:00|766.24|764.64|765.74|764.34|766.34|765.44|765.54|764.04|12
1591778100000|2020-06-10 08:35:00|765.84|764.24|766.04|764.94|766.44|764.94|765.84|764.24|8
1591778400000|2020-06-10 08:40:00|765.94|764.04|765.14|763.74|765.94|764.34|765.14|763.74|6
1591778700000|2020-06-10 08:45:00|765.24|763.04|763.94|763.04|765.24|763.04|763.84|763.04|2
1591779000000|2020-06-10 08:50:00|763.84|762.84|763.44|762.74|764.44|763.14|763.34|762.64|6
1591779300000|2020-06-10 08:55:00|763.54|762.84|764.04|762.14|764.34|762.84|763.34|761.84|41
1591779600000|2020-06-10 09:00:00|763.94|762.24|761.24|759.84|763.94|762.34|760.44|759.84|50
1591779900000|2020-06-10 09:05:00|760.54|760.34|761.14|759.84|761.44|760.34|760.44|759.84|5
1591780200000|2020-06-10 09:10:00|761.04|759.94|760.94|759.44|761.94|760.54|760.84|759.44|2
1591780500000|2020-06-10 09:15:00|760.84|759.64|759.64|758.24|761.04|759.74|759.64|758.14|2
1591780800000|2020-06-10 09:20:00|759.74|758.14|760.14|758.84|760.14|758.84|759.34|758.14|22
1591781100000|2020-06-10 09:25:00|760.04|758.74|759.44|758.14|760.04|758.74|758.94|758.14|29
1591781400000|2020-06-10 09:30:00|759.54|758.24|760.34|758.84|760.34|758.84|758.74|758.04|21
1591781700000|2020-06-10 09:35:00|760.44|758.54|760.14|758.74|760.44|758.74|759.84|758.54|2
1591782000000|2020-06-10 09:40:00|760.24|758.54|760.44|758.94|760.44|758.94|759.24|758.04|4
1591782300000|2020-06-10 09:45:00|760.34|758.74|759.44|758.64|760.44|758.84|759.34|758.64|0
1591782600000|2020-06-10 09:50:00|759.54|757.84|759.34|758.14|760.04|758.14|759.14|757.64|74
1591782900000|2020-06-10 09:55:00|759.14|758.24|759.44|758.14|759.94|758.54|758.94|758.04|0
1591783200000|2020-06-10 10:00:00|759.54|757.44|757.44|756.04|759.54|757.44|757.44|756.04|17
1591783500000|2020-06-10 10:05:00|757.34|755.94|756.54|755.14|757.34|756.44|756.54|755.04|6
1591783800000|2020-06-10 10:10:00|756.44|755.04|755.94|755.04|757.44|755.54|755.84|755.04|76
1591784100000|2020-06-10 10:15:00|755.84|755.14|757.44|755.14|757.44|755.54|755.74|755.04|74
1591784400000|2020-06-10 10:20:00|757.34|755.24|757.04|755.54|757.44|755.54|757.04|755.14|11
1591784700000|2020-06-10 10:25:00|756.34|755.74|755.84|755.14|756.34|755.74|755.84|755.14|8
1591785000000|2020-06-10 10:30:00|755.94|755.24|756.64|755.24|756.84|755.44|755.94|755.14|3
1591785300000|2020-06-10 10:35:00|756.74|755.34|757.24|755.84|757.34|755.94|756.74|755.34|0
1591785600000|2020-06-10 10:40:00|757.14|755.94|757.34|756.44|757.34|756.44|757.14|755.94|0
1591785900000|2020-06-10 10:45:00|757.44|756.54|758.04|756.64|758.24|757.44|757.44|756.24|25
1591786200000|2020-06-10 10:50:00|758.14|756.74|758.14|756.84|758.34|756.84|757.84|756.44|11
1591786500000|2020-06-10 10:55:00|758.24|756.94|758.24|757.44|759.04|757.64|758.14|756.94|0
1591786800000|2020-06-10 11:00:00|758.14|757.54|758.64|757.44|758.94|757.54|758.14|757.44|0
1591787100000|2020-06-10 11:05:00|758.54|757.94|759.84|757.54|759.94|757.94|758.44|757.44|5
1591787400000|2020-06-10 11:10:00|759.74|757.64|759.04|757.74|760.24|757.94|759.04|757.54|0
1591787700000|2020-06-10 11:15:00|759.14|757.84|759.14|757.84|759.24|757.84|758.64|757.64|0
1591788000000|2020-06-10 11:20:00|759.04|757.94|759.54|757.84|759.54|758.24|758.44|757.84|88
1591788300000|2020-06-10 11:25:00|759.44|758.04|758.74|757.84|759.44|758.04|758.44|757.84|293
1591788600000|2020-06-10 11:30:00|758.84||758.54||758.94||758.54||10
1591788900000|2020-06-10 11:35:00|758.44|758.84|760.04|758.84|760.24|758.84|758.44|758.84|200
1591789200000|2020-06-10 11:40:00|759.88|758.68|760.38|758.98|760.38|758.98|759.48|758.68|662
1591789500000|2020-06-10 11:45:00|760.28|759.08|760.28|759.08|760.68|759.38|759.68|758.88|20
1591789800000|2020-06-10 11:50:00|760.38|758.88|760.58|759.38|760.78|759.38|760.28|758.88|0
1591790100000|2020-06-10 11:55:00|760.68|759.48|761.08|759.68|761.18|759.78|760.58|759.38|1
1591790400000|2020-06-10 12:00:00|761.18|759.78|762.18|760.78|762.38|760.88|761.08|759.68|1085
1591790700000|2020-06-10 12:05:00|762.28|760.88|762.08|761.48|762.68|761.48|762.08|760.68|5
1591791000000|2020-06-10 12:10:00|762.28|761.58|762.78|761.38|763.28|761.88|762.28|761.18|74
1591791300000|2020-06-10 12:15:00|762.68|761.28|762.78|761.38|762.98|761.48|762.48|761.08|0
1591791600000|2020-06-10 12:20:00|762.68|761.48|762.38|761.48|762.78|761.58|762.38|761.48|0
1591791900000|2020-06-10 12:25:00|762.88|761.58|763.18|762.58|763.48|762.68|762.88|761.48|37
1591792200000|2020-06-10 12:30:00|763.28|762.68|763.68|762.98|765.28|762.98|763.28|762.68|87
1591792500000|2020-06-10 12:35:00|763.78|762.18|763.28|762.18|763.88|762.18|763.28|762.18|1
1591792800000|2020-06-10 12:40:00|763.18|762.08|763.18|762.18|763.38|762.18|762.88|761.68|24
1591793100000|2020-06-10 12:45:00|763.08|761.88|763.28|761.88|763.88|762.58|763.08|761.78|51
1591793400000|2020-06-10 12:50:00|763.38|761.98|764.98|763.48|765.08|763.68|763.38|761.88|55
1591793700000|2020-06-10 12:55:00|765.08|763.58|765.88|763.58|765.88|763.98|764.48|763.48|5
1591794000000|2020-06-10 13:00:00|765.78|763.48|765.08|763.68|765.78|764.18|764.58|763.48|8
1591794300000|2020-06-10 13:05:00|764.98|762.78|764.18|762.78|765.08|762.78|764.08|762.78|2
1591794600000|2020-06-10 13:10:00|764.08|762.58|763.88|762.78|764.18|762.78|763.68|762.48|0
1591794900000|2020-06-10 13:15:00|763.98|762.88|764.18|763.28|764.68|763.28|763.98|762.88|0
1591795200000|2020-06-10 13:20:00|764.28|762.58|764.48|762.28|764.78|762.58|763.88|761.98|32
1591795500000|2020-06-10 13:25:00|764.38|762.18|763.88|762.38|764.58|762.48|763.58|761.88|5
1591795800000|2020-06-10 13:30:00|763.78|762.28|763.08|761.58|764.68|763.18|763.08|761.58|0
1591796100000|2020-06-10 13:35:00|762.98|761.68|761.68|760.28|763.48|761.68|761.68|760.28|51
1591796400000|2020-06-10 13:40:00|761.78|760.38|761.58|760.28|762.68|761.08|761.58|760.18|1
1591796700000|2020-06-10 13:45:00|761.98|760.38|761.58|760.08|762.18|761.08|761.28|759.68|4
1591797000000|2020-06-10 13:50:00|761.68|760.18|760.38|759.68|761.78|760.68|760.38|759.38|13
1591797300000|2020-06-10 13:55:00|760.88|759.78|761.68|760.08|761.78|760.98|760.58|759.08|54
1591797600000|2020-06-10 14:00:00|761.78|760.18|762.98|761.08|762.98|761.38|761.58|760.08|29
1591797900000|2020-06-10 14:05:00|762.88|761.68|762.38|760.88|763.08|762.28|761.68|760.48|91
1591798200000|2020-06-10 14:10:00|762.59|761.09|762.09|760.19|762.59|761.89|761.29|760.19|91
1591798500000|2020-06-10 14:15:00|762.19|760.09|758.52|757.02|763.69|762.59|758.52|757.02|133
1591798800000|2020-06-10 14:20:00|758.49|756.99|758.04|756.54|758.72|757.22|757.42|755.92|0
1591799100000|2020-06-10 14:25:00|758.05|756.55|758.05|756.55|758.83|757.33|757.46|755.96|105
1591799400000|2020-06-10 14:30:00|758.04|756.54|758.76|757.26|758.95|757.45|757.28|755.78|0
1591799700000|2020-06-10 14:35:00|758.77|757.27|759.55|758.05|759.55|758.05|758.4|756.9|79
1591800000000|2020-06-10 14:40:00|759.58|758.08|758.92|757.42|759.94|758.44|758.74|757.24|0
1591800300000|2020-06-10 14:45:00|758.93|757.43|759.38|757.88|759.95|758.45|758.93|757.43|0
1591800600000|2020-06-10 14:50:00|759.4|757.9|758.46|756.96|759.93|758.43|758.46|756.96|0
1591800900000|2020-06-10 14:55:00|758.47|756.97|758.67|757.17|758.86|757.36|757.66|756.16|0
1591801200000|2020-06-10 15:00:00|758.66|757.16|760.03|758.53|760.04|758.54|758.28|756.78|0
1591801500000|2020-06-10 15:05:00|760.02|758.52|760.43|758.93|761.26|759.76|759.85|758.35|0
1591801800000|2020-06-10 15:10:00|760.38|758.88|760.35|758.85|760.65|759.15|759.5|758|0
1591802100000|2020-06-10 15:15:00|760.36|758.86|760.96|759.46|760.96|759.46|760.33|758.83|0
1591802400000|2020-06-10 15:20:00|760.95|759.45|760.17|758.67|761.14|759.64|760.16|758.66|0
1591802700000|2020-06-10 15:25:00|760.16|758.66|760.01|758.51|760.58|759.08|759.84|758.34|0
1591803000000|2020-06-10 15:30:00|760.02|758.52|758.67|757.17|760.02|758.52|758.67|757.17|0
1591803300000|2020-06-10 15:35:00|758.66|757.16|759.18|757.68|759.32|757.82|757.85|756.35|0
1591803600000|2020-06-10 15:40:00|759.23|757.73|759.16|757.66|759.8|758.3|758.95|757.45|0
1591803900000|2020-06-10 15:45:00|759.22|757.72|759.11|757.61|759.38|757.88|758.71|757.21|0
1591804200000|2020-06-10 15:50:00|759.12|757.62|759.39|757.89|759.59|758.09|758.93|757.43|0
1591804500000|2020-06-10 15:55:00|759.38|757.88|758.79|757.29|759.38|757.88|758.75|757.25|0
1591804800000|2020-06-10 16:00:00|758.8|757.3|759.38|757.88|759.58|758.08|758.56|757.06|0
1591805100000|2020-06-10 16:05:00|759.36|757.86|758.94|757.44|759.38|757.88|758.52|757.02|0
1591805400000|2020-06-10 16:10:00|758.95|757.45|758.99|757.49|759.21|757.71|758.76|757.26|0
1591805700000|2020-06-10 16:15:00|758.98|757.48|759.84|758.34|759.84|758.34|758.79|757.29|0
1591806000000|2020-06-10 16:20:00|759.83|758.33|760.08|758.58|760.08|758.58|759.83|758.33|0
1591806300000|2020-06-10 16:25:00|760.07|758.57|760.21|758.71|760.23|758.73|759.85|758.35|0
1591806600000|2020-06-10 16:30:00|760.2|758.7|759.44|757.94|760.2|758.7|759.43|757.93|0
1591806900000|2020-06-10 16:35:00|759.43|757.93|759.44|757.94|759.46|757.96|759.04|757.54|0
1591807200000|2020-06-10 16:40:00|759.43|757.93|759.63|758.13|759.74|758.24|759.24|757.74|0
1591807500000|2020-06-10 16:45:00|759.62|758.12|759.59|758.09|759.64|758.14|759.42|757.92|0
1591807800000|2020-06-10 16:50:00|759.58|758.08|759.8|758.3|760|758.5|759.58|758.08|0
1591808100000|2020-06-10 16:55:00|759.81|758.31|759.82|758.32|760.03|758.53|759.81|758.31|0
1591808400000|2020-06-10 17:00:00|759.83|758.33|759.05|757.55|759.83|758.33|758.82|757.32|0
1591808700000|2020-06-10 17:05:00|759.06|757.56|760.07|758.57|760.07|758.57|759.05|757.55|0
1591809000000|2020-06-10 17:10:00|760.06|758.56|759.46|757.96|760.06|758.56|759.43|757.93|0
1591809300000|2020-06-10 17:15:00|759.47|757.97|759.69|758.19|760.05|758.55|759.47|757.97|0
1591809600000|2020-06-10 17:20:00|759.68|758.18|759.49|757.99|759.7|758.2|759.48|757.98|0
1591809900000|2020-06-10 17:25:00|759.5|758|759.07|757.57|759.51|758.01|759.07|757.57|0
1591810200000|2020-06-10 17:30:00|759.1|757.6|759.3|757.8|759.52|758.02|759.09|757.59|0
1591810500000|2020-06-10 17:35:00|759.27|757.77|759.08|757.58|759.31|757.81|758.9|757.4|0
1591810800000|2020-06-10 17:40:00|759.09|757.59|758.9|757.4|759.5|758|758.88|757.38|0
1591811100000|2020-06-10 17:45:00|758.91|757.41|759.14|757.64|759.15|757.65|758.9|757.4|0
1591811400000|2020-06-10 17:50:00|759.13|757.63|759.1|757.6|759.15|757.65|758.73|757.23|0
1591811700000|2020-06-10 17:55:00|759.09|757.59|758.68|757.18|759.11|757.61|758.68|757.18|0
1591812000000|2020-06-10 18:00:00|758.71|757.21|761.64|760.14|762.44|760.94|757.52|756.02|0
1591812300000|2020-06-10 18:05:00|761.66|760.16|760.46|758.96|762.33|760.83|760.37|758.87|0
1591812600000|2020-06-10 18:10:00|760.47|758.97|761.72|760.22|761.72|760.22|760.47|758.97|0
1591812900000|2020-06-10 18:15:00|761.73|760.23|762.71|761.21|763.47|761.97|761.69|760.19|0
1591813200000|2020-06-10 18:20:00|762.66|761.16|761.72|760.22|762.75|761.25|761.3|759.8|0
1591813500000|2020-06-10 18:25:00|761.71|760.21|762.15|760.65|762.17|760.67|761.57|760.07|0
1591813800000|2020-06-10 18:30:00|762.16|760.66|760.46|758.96|762.18|760.68|760.45|758.95|0
1591814100000|2020-06-10 18:35:00|760.45|758.95|759.62|758.12|761.1|759.6|759.62|758.12|0
1591814400000|2020-06-10 18:40:00|759.61|758.11|759.53|758.03|759.74|758.24|757.54|756.04|0
1591814700000|2020-06-10 18:45:00|759.52|758.02|757.7|756.2|759.79|758.29|757.7|756.2|0
1591815000000|2020-06-10 18:50:00|757.69|756.19|756.41|754.91|758.35|756.85|755.77|754.27|0
1591815300000|2020-06-10 18:55:00|756.44|754.94|757.27|755.77|757.31|755.81|755.8|754.3|0
1591815600000|2020-06-10 19:00:00|757.26|755.76|755.61|754.11|757.28|755.78|755.2|753.7|0
1591815900000|2020-06-10 19:05:00|755.62|754.12|757.74|756.24|758.17|756.67|755.62|754.12|0
1591816200000|2020-06-10 19:10:00|757.76|756.26|757.99|756.49|758.43|756.93|757.32|755.82|0
1591816500000|2020-06-10 19:15:00|757.98|756.48|758.16|756.66|758.38|756.88|757.3|755.8|0
1591816800000|2020-06-10 19:20:00|758.17|756.67|757.53|756.03|758.26|756.76|757.12|755.62|0
1591817100000|2020-06-10 19:25:00|757.54|756.04|759.28|757.78|759.57|758.07|756.9|755.4|0
1591817400000|2020-06-10 19:30:00|759.31|757.81|758.63|757.13|759.5|758|758.41|756.91|0
1591817700000|2020-06-10 19:35:00|758.62|757.12|759.06|757.56|759.07|757.57|757.85|756.35|0
1591818000000|2020-06-10 19:40:00|759.03|757.53|758.65|757.15|759.16|757.66|758.31|756.81|0
1591818300000|2020-06-10 19:45:00|758.53|757.03|757.09|755.59|758.72|757.22|756.06|754.56|0
1591818600000|2020-06-10 19:50:00|757.05|755.55|757|755.5|758.09|756.59|756.47|754.97|0
1591818900000|2020-06-10 19:55:00|756.97|755.47|756.67|755.17|757.24|755.74|756.62|755.12|0
1591819200000|2020-06-10 20:00:00|756.38|754.88|754.91|753.41|757.09|755.59|754.8|753.3|0
1591819500000|2020-06-10 20:05:00|754.9|753.4|755.33|753.83|755.39|753.89|754.85|753.35|0
1591819800000|2020-06-10 20:10:00|755.31|753.81|756.08|754.58|756.27|754.77|754.97|753.47|0
1591820100000|2020-06-10 20:15:00|756.07|754.57|756.06|754.56|756.18|754.68|756.04|754.54|0
1591820400000|2020-06-10 20:20:00|756.04|754.54|756.04|754.54|756.04|754.54|755.99|754.49|0
1591820700000|2020-06-10 20:25:00|756.02|754.52|755.82|754.32|756.04|754.54|755.82|754.32|0
1591821000000|2020-06-10 20:30:00|755.75|754.25|755.41|753.91|755.77|754.27|755.12|753.62|0
1591821300000|2020-06-10 20:35:00|755.42|753.92|755.64|754.14|755.83|754.33|754.99|753.49|0
1591821600000|2020-06-10 20:40:00|755.65|754.15|755.7|754.2|755.94|754.44|755.35|753.85|0
1591821900000|2020-06-10 20:45:00|755.69|754.19|755.52|754.02|755.76|754.26|755.47|753.97|0
1591822200000|2020-06-10 20:50:00|755.51|754.01|755.47|753.97|755.7|754.2|755.24|753.74|0
1591822500000|2020-06-10 20:55:00|755.5|754|755.16|753.66|755.64|754.14|755.05|753.55|0
1591822800000|2020-06-10 21:00:00|755.18|753.68|755.24|753.74|755.26|753.76|755.15|753.65|0
1591823100000|2020-06-10 21:05:00|755.26|753.76|755.31|753.81|755.32|753.82|755.24|753.74|0
1591823400000|2020-06-10 21:10:00|755.24|753.74|755.34|753.84|755.34|753.84|755.23|753.73|0
1591823700000|2020-06-10 21:15:00|755.31|753.81|755.27|753.77|755.34|753.84|755.27|753.77|0
1591824000000|2020-06-10 21:20:00|755.21|753.71|755.24|753.74|755.29|753.79|755.15|753.65|0
1591824300000|2020-06-10 21:25:00|755.23|753.73|755.18|753.68|755.26|753.76|755.18|753.68|0
1591824600000|2020-06-10 21:30:00|755.16|753.66|755.18|753.68|755.24|753.74|755.16|753.66|0
1591824900000|2020-06-10 21:35:00|755.21|753.71|755.09|753.59|755.21|753.71|755.09|753.59|0
1591825200000|2020-06-10 21:40:00|755.14|753.64|755.04|753.54|755.17|753.67|755.04|753.54|0
1591825500000|2020-06-10 21:45:00|755.03|753.53|754.98|753.48|755.06|753.56|754.96|753.46|0
1591825800000|2020-06-10 21:50:00|754.96|753.46|755.04|753.54|755.04|753.54|754.96|753.46|0
1591826100000|2020-06-10 21:55:00|755.01|753.51|754.98|753.48|755.04|753.54|754.95|753.45|0
1591826400000|2020-06-10 22:00:00|754.97|753.47|755.69|754.19|755.81|754.31|754.63|753.13|0
1591826700000|2020-06-10 22:05:00|755.7|754.2|755.87|754.37|756.23|754.73|755.64|754.14|0
1591827000000|2020-06-10 22:10:00|755.86|754.36|755.58|754.08|756.04|754.54|755.52|754.02|0
1591827300000|2020-06-10 22:15:00|755.6|754.1|755.41|753.91|755.98|754.48|755.27|753.77|0
1591827600000|2020-06-10 22:20:00|755.42|753.92|754.57|753.07|755.58|754.08|754.51|753.01|0
1591827900000|2020-06-10 22:25:00|754.56|753.06|751.93|750.43|754.56|753.06|751.39|749.89|0
1591828200000|2020-06-10 22:30:00|751.96|750.46|752.37|750.87|752.5|751|751.62|750.12|0
1591828500000|2020-06-10 22:35:00|752.39|750.89|752.27|750.77|752.39|750.89|751.72|750.22|0
1591828800000|2020-06-10 22:40:00|752.28|750.78|751.98|750.48|752.39|750.89|751.79|750.29|0
1591829100000|2020-06-10 22:45:00|751.99|750.49|752.69|751.19|752.81|751.31|751.98|750.48|0
1591829400000|2020-06-10 22:50:00|752.67|751.17|752.69|751.19|752.69|751.19|752.21|750.71|0
1591829700000|2020-06-10 22:55:00|752.68|751.18|751.98|750.48|752.68|751.18|751.98|750.48|0
1591830000000|2020-06-10 23:00:00|751.95|750.45|752.81|751.31|752.98|751.48|751.79|750.29|0
1591830300000|2020-06-10 23:05:00|752.8|751.3|752.44|750.94|752.92|751.42|752.44|750.94|0
1591830600000|2020-06-10 23:10:00|752.43|750.93|752.75|751.25|752.98|751.48|752.27|750.77|0
1591830900000|2020-06-10 23:15:00|752.76|751.26|751.68|750.18|752.81|751.31|751.68|750.18|0
1591831200000|2020-06-10 23:20:00|751.67|750.17|750.86|749.36|751.67|750.17|750.26|748.76|0
1591831500000|2020-06-10 23:25:00|750.85|749.35|750.52|749.02|751.16|749.66|750.05|748.55|0
1591831800000|2020-06-10 23:30:00|750.53|749.03|750.35|748.85|750.64|749.14|749.82|748.32|0
1591832100000|2020-06-10 23:35:00|750.36|748.86|750.41|748.91|750.75|749.25|750.16|748.66|0
1591832400000|2020-06-10 23:40:00|750.4|748.9|750.7|749.2|750.87|749.37|750.29|748.79|0
1591832700000|2020-06-10 23:45:00|750.69|749.19|751.17|749.67|751.4|749.9|750.6|749.1|0
1591833000000|2020-06-10 23:50:00|751.18|749.68|750.87|749.37|751.23|749.73|750.52|749.02|0
1591833300000|2020-06-10 23:55:00|750.88|749.38|750.47|748.97|750.93|749.43|750.05|748.55|0
1591833600000|2020-06-11 00:00:00|750.48|748.98|751.52|750.02|751.82|750.32|750.1|748.6|0
1591833900000|2020-06-11 00:05:00|751.51|750.01|752.21|750.71|752.4|750.9|751.4|749.9|0
1591834200000|2020-06-11 00:10:00|752.2|750.7|752.59|751.09|752.95|751.45|752.13|750.63|0
1591834500000|2020-06-11 00:15:00|752.57|751.07|754.79|753.29|754.98|753.48|752.25|750.75|0
1591834800000|2020-06-11 00:20:00|754.78|753.28|755.36|753.86|755.36|753.86|754.59|753.09|0
1591835100000|2020-06-11 00:25:00|755.35|753.85|755.17|753.67|755.36|753.86|754.95|753.45|0
1591835400000|2020-06-11 00:30:00|755.18|753.68|754.58|753.08|755.38|753.88|754.57|753.07|0
1591835700000|2020-06-11 00:35:00|754.57|753.07|754.37|752.87|754.78|753.28|754.21|752.71|0
1591836000000|2020-06-11 00:40:00|754.38|752.88|754.79|753.29|754.8|753.3|754.18|752.68|0
1591836300000|2020-06-11 00:45:00|754.85|753.35|754.77|753.27|754.97|753.47|754.18|752.68|0
1591836600000|2020-06-11 00:50:00|754.76|753.26|754.24|752.74|754.77|753.27|754.18|752.68|0
1591836900000|2020-06-11 00:55:00|754.36|752.86|754.39|752.89|754.59|753.09|753.96|752.46|0
1591837200000|2020-06-11 01:00:00|754.4|752.9|755.4|753.9|755.43|753.93|754.4|752.9|0
1591837500000|2020-06-11 01:05:00|755.41|753.91|755.8|754.3|756.21|754.71|755.4|753.9|0
1591837800000|2020-06-11 01:10:00|755.86|754.36|755.7|754.2|756.18|754.68|755.7|754.2|0
1591838100000|2020-06-11 01:15:00|755.67|754.17|755.01|753.51|755.99|754.49|754.99|753.49|0
1591838400000|2020-06-11 01:20:00|755.03|753.53|754.83|753.33|755.23|753.73|754.82|753.32|0
1591838700000|2020-06-11 01:25:00|754.8|753.3|755.2|753.7|755.41|753.91|754.64|753.14|0
1591839000000|2020-06-11 01:30:00|755.19|753.69|755.01|753.51|755.22|753.72|754.63|753.13|0
1591839300000|2020-06-11 01:35:00|755.02|753.52|755.56|754.06|756.07|754.57|755|753.5|0
1591839600000|2020-06-11 01:40:00|755.55|754.05|756.33|754.83|756.34|754.84|755.55|754.05|0
1591839900000|2020-06-11 01:45:00|756.34|754.84|755.73|754.23|756.35|754.85|755.73|754.23|0
1591840200000|2020-06-11 01:50:00|755.66|754.16|754.74|753.24|755.66|754.16|754.35|752.85|0
1591840500000|2020-06-11 01:55:00|754.75|753.25|754.76|753.26|754.97|753.47|754.37|752.87|0
1591840800000|2020-06-11 02:00:00|754.75|753.25|754.28|752.78|754.76|753.26|754.18|752.68|0
1591841100000|2020-06-11 02:05:00|754.25|752.75|753.64|752.14|754.37|752.87|753.64|752.14|0
1591841400000|2020-06-11 02:10:00|753.67|752.17|754.42|752.92|754.42|752.92|753.67|752.17|0
1591841700000|2020-06-11 02:15:00|754.41|752.91|754.51|753.01|754.8|753.3|754.4|752.9|0
1591842000000|2020-06-11 02:20:00|754.52|753.02|754.62|753.12|754.8|753.3|754.42|752.92|0
1591842300000|2020-06-11 02:25:00|754.61|753.11|754.64|753.14|754.82|753.32|754.61|753.11|0
1591842600000|2020-06-11 02:30:00|754.63|753.13|754.01|752.51|754.65|753.15|753.81|752.31|0
1591842900000|2020-06-11 02:35:00|754.02|752.52|754.01|752.51|754.02|752.52|753.81|752.31|0
1591843200000|2020-06-11 02:40:00|754.02|752.52|754.13|752.63|754.23|752.73|754.01|752.51|0
1591843500000|2020-06-11 02:45:00|754.14|752.64|754.04|752.54|754.45|752.95|753.86|752.36|0
1591843800000|2020-06-11 02:50:00|754.03|752.53|753.39|751.89|754.06|752.56|753.36|751.86|0
1591844100000|2020-06-11 02:55:00|753.38|751.88|753.39|751.89|753.57|752.07|753.36|751.86|0
1591844400000|2020-06-11 03:00:00|753.45|751.95|753.39|751.89|753.58|752.08|753.38|751.88|0
1591844700000|2020-06-11 03:05:00|753.38|751.88|753.14|751.64|753.38|751.88|752.73|751.23|0
1591845000000|2020-06-11 03:10:00|753.13|751.63|753.33|751.83|753.33|751.83|752.95|751.45|0
1591845300000|2020-06-11 03:15:00|753.32|751.82|753.34|751.84|753.53|752.03|753.13|751.63|0
1591845600000|2020-06-11 03:20:00|753.35|751.85|753.51|752.01|753.54|752.04|753.13|751.63|0
1591845900000|2020-06-11 03:25:00|753.52|752.02|752.72|751.22|753.52|752.02|752.71|751.21|0
1591846200000|2020-06-11 03:30:00|752.78|751.28|752.74|751.24|752.95|751.45|752.71|751.21|0
1591846500000|2020-06-11 03:35:00|752.73|751.23|751.56|750.06|752.95|751.45|751.56|750.06|0
1591846800000|2020-06-11 03:40:00|751.58|750.08|750.98|749.48|751.67|750.17|750.96|749.46|0
1591847100000|2020-06-11 03:45:00|750.97|749.47|749.27|747.77|750.98|749.48|749.08|747.58|0
1591847400000|2020-06-11 03:50:00|749.22|747.72|749.88|748.38|749.88|748.38|748.68|747.18|0
1591847700000|2020-06-11 03:55:00|749.87|748.37|749.05|747.55|749.88|748.38|748.86|747.36|0
1591848000000|2020-06-11 04:00:00|749.04|747.54|749.28|747.78|749.49|747.99|749.04|747.54|0
1591848300000|2020-06-11 04:05:00|749.22|747.72|746.46|744.96|749.22|747.72|746.25|744.75|0
1591848600000|2020-06-11 04:10:00|746.45|744.95|745.72|744.22|746.67|745.17|745.69|744.19|0
1591848900000|2020-06-11 04:15:00|745.71|744.21|746.66|745.16|747.03|745.53|745.7|744.2|0
1591849200000|2020-06-11 04:20:00|746.65|745.15|747.02|745.52|747.06|745.56|746.46|744.96|0
1591849500000|2020-06-11 04:25:00|747.03|745.53|747.58|746.08|747.6|746.1|746.84|745.34|0
1591849800000|2020-06-11 04:30:00|747.59|746.09|748.31|746.81|748.32|746.82|747.59|746.09|0
1591850100000|2020-06-11 04:35:00|748.32|746.82|749.46|747.96|749.47|747.97|747.92|746.42|0
1591850400000|2020-06-11 04:40:00|749.47|747.97|749.66|748.16|750.06|748.56|749.27|747.77|0
1591850700000|2020-06-11 04:45:00|749.65|748.15|749.06|747.56|749.87|748.37|749.06|747.56|0
1591851000000|2020-06-11 04:50:00|749.07|747.57|748.25|746.75|749.08|747.58|748.23|746.73|0
1591851300000|2020-06-11 04:55:00|748.24|746.74|748.29|746.79|748.91|747.41|748.06|746.56|0
1591851600000|2020-06-11 05:00:00|748.28|746.78|747.32|745.82|748.7|747.2|747.31|745.81|0
1591851900000|2020-06-11 05:05:00|747.3|745.8|747.08|745.58|747.33|745.83|746.84|745.34|0
1591852200000|2020-06-11 05:10:00|746.91|745.41|746.26|744.76|746.91|745.41|746.01|744.51|0
1591852500000|2020-06-11 05:15:00|746.25|744.75|745.41|743.91|746.65|745.15|745.4|743.9|0
1591852800000|2020-06-11 05:20:00|745.39|743.89|745.84|744.34|746.06|744.56|745.27|743.77|0
1591853100000|2020-06-11 05:25:00|745.83|744.33|746.45|744.95|746.82|745.32|745.83|744.33|0
1591853400000|2020-06-11 05:30:00|746.46|744.96|744.97|743.47|746.48|744.98|744.97|743.47|0
1591853700000|2020-06-11 05:35:00|745.03|743.53|744.82|743.32|745.34|743.84|744.21|742.71|0
1591854000000|2020-06-11 05:40:00|744.77|743.27|743.63|742.13|744.77|743.27|743.62|742.12|0
1591854300000|2020-06-11 05:45:00|743.69|742.19|744.21|742.71|744.24|742.74|743.69|742.19|0
1591854600000|2020-06-11 05:50:00|744.2|742.7|744.78|743.28|744.8|743.3|744.02|742.52|0
1591854900000|2020-06-11 05:55:00|744.79|743.29|745.03|743.53|745.19|743.69|744.58|743.08|0
1591855200000|2020-06-11 06:00:00|745|743.5|744.94|743.44|746.07|744.57|744.32|742.82|0
1591855500000|2020-06-11 06:05:00|744.93|743.43|746.07|744.57|746.31|744.81|744.93|743.43|0
1591855800000|2020-06-11 06:10:00|746.08|744.58|746.11|744.61|746.26|744.76|744.93|743.43|0
1591856100000|2020-06-11 06:15:00|746.1|744.6|746.47|744.97|746.52|745.02|745.42|743.92|0
1591856400000|2020-06-11 06:20:00|746.41|744.91|746.51|745.01|746.92|745.42|746.29|744.79|0
1591856700000|2020-06-11 06:25:00|746.52|745.02|745.26|743.76|746.68|745.18|745.25|743.75|0
1591857000000|2020-06-11 06:30:00|745.27|743.77|745.65|744.15|746.03|744.53|744.67|743.17|0
1591857300000|2020-06-11 06:35:00|745.66|744.16|746.25|744.75|746.48|744.98|745.65|744.15|0
1591857600000|2020-06-11 06:40:00|746.31|744.81|746.12|744.62|746.85|745.35|746.12|744.62|0
1591857900000|2020-06-11 06:45:00|746.13|744.63|745.81|744.31|746.16|744.66|745.19|743.69|0
1591858200000|2020-06-11 06:50:00|745.87|744.37|745.93|744.43|746.13|744.63|745.18|743.68|0
1591858500000|2020-06-11 06:55:00|745.94|744.44|745.75|744.25|745.95|744.45|745.16|743.66|0
1591858800000|2020-06-11 07:00:00|745.76|744.26|747.95|746.45|748.31|746.81|744.82|743.32|335
1591859100000|2020-06-11 07:05:00|747.89|746.39|748.89|747.19|749.39|747.59|746.77|745.27|108
1591859400000|2020-06-11 07:10:00|748.79|746.69|747.89|746.59|748.99|746.99|747.69|746.59|21
1591859700000|2020-06-11 07:15:00|747.19|746.69|746.89|744.99|748.59|747.19|745.39|744.49|74
1591860000000|2020-06-11 07:20:00|746.69|744.89|744.89|743.99|746.69|745.59|744.89|743.89|56
1591860300000|2020-06-11 07:25:00|744.79|744.09|745.79|744.89|746.49|745.69|744.29|743.09|128
1591860600000|2020-06-11 07:30:00|745.69|744.09|747.59|746.19|747.89|746.39|745.39|744.09|87
1591860900000|2020-06-11 07:35:00|747.49|746.29|748.19|747.29|748.29|747.39|747.29|746.19|20
1591861200000|2020-06-11 07:40:00|747.99|747.09|746.49|745.29|748.29|747.09|746.49|745.29|7
1591861500000|2020-06-11 07:45:00|746.59|745.39|745.79|744.59|747.29|745.59|745.59|744.09|34
1591861800000|2020-06-11 07:50:00|745.69|744.49|746.39|745.09|746.59|745.39|745.09|743.79|1
1591862100000|2020-06-11 07:55:00|746.29|745.79|744.49|743.79|746.39|745.79|744.49|743.79|14
1591862400000|2020-06-11 08:00:00|744.39|743.49|745.49|743.69|745.79|743.69|743.99|742.69|35
1591862700000|2020-06-11 08:05:00|745.39|743.79|745.89|744.49|746.49|744.89|745.19|743.79|14
1591863000000|2020-06-11 08:10:00|745.79|743.79|744.69|743.49|745.89|743.79|744.59|743.49|3
1591863300000|2020-06-11 08:15:00|744.59|743.29|743.69|742.69|744.59|743.29|743.69|742.49|3
1591863600000|2020-06-11 08:20:00|743.79|743.29|743.59|741.49|744.29|743.29|743.39|741.29|33
1591863900000|2020-06-11 08:25:00|743.69|741.59|743.09|741.49|743.89|742.59|742.69|741.39|9
1591864200000|2020-06-11 08:30:00|742.99|742.19|743.69|742.79|744.49|742.79|742.39|741.49|22
1591864500000|2020-06-11 08:35:00|743.59|743.29|743.59|742.79|744.49|743.49|743.39|742.79|16
1591864800000|2020-06-11 08:40:00|743.49|742.69|743.09|742.29|743.99|743.19|742.69|741.89|41
1591865100000|2020-06-11 08:45:00|742.99|742.09|742.59|741.89|743.39|742.19|742.19|740.99|45
1591865400000|2020-06-11 08:50:00|742.49|740.49|742.69|741.59|742.69|741.59|741.89|740.39|26
1591865700000|2020-06-11 08:55:00|742.39|741.69|742.79|741.59|743.39|741.69|742.19|741.59|5
1591866000000|2020-06-11 09:00:00|742.69|742.09|742.39|741.69|742.99|742.09|742.19|741.59|14
1591866300000|2020-06-11 09:05:00|742.29|741.59|742.29|740.39|742.69|741.59|741.49|740.39|25
1591866600000|2020-06-11 09:10:00|742.39|740.49|741.99|740.89|743.89|741.89|741.89|740.49|32
1591866900000|2020-06-11 09:15:00|742.09|740.49|743.89|742.79|743.99|742.79|741.69|740.49|5
1591867200000|2020-06-11 09:20:00|743.79|741.89|742.69|741.49|743.89|741.89|742.39|741.49|6
1591867500000|2020-06-11 09:25:00|742.79|741.09|742.59|740.89|743.29|741.09|742.39|740.89|6
1591867800000|2020-06-11 09:30:00|742.69|740.79|744.89|742.79|744.99|742.79|742.59|740.49|26
1591868100000|2020-06-11 09:35:00|744.79|742.69|743.89|742.09|744.99|742.99|743.89|741.89|9
1591868400000|2020-06-11 09:40:00|743.99|742.19|744.79|742.89|744.99|742.99|743.99|742.09|0
1591868700000|2020-06-11 09:45:00|744.89|742.99|744.19|742.79|745.09|742.99|743.59|742.09|7
1591869000000|2020-06-11 09:50:00|744.09|742.69|744.49|742.99|744.49|743.09|744.09|742.59|10
1591869300000|2020-06-11 09:55:00|744.59|743.09|743.99|742.49|744.99|743.39|743.59|741.99|31
1591869600000|2020-06-11 10:00:00|744.09|742.59|744.49|742.39|744.49|742.89|743.79|742.19|4
1591869900000|2020-06-11 10:05:00|744.59|742.49|744.09|742.99|745.09|743.29|743.99|742.39|0
1591870200000|2020-06-11 10:10:00|744.19||744.19||744.39||743.89||5
1591870500000|2020-06-11 10:15:00|744.09||744.09||744.19||743.59||27
1591870800000|2020-06-11 10:20:00|743.99|743.39|744.99|743.59|745.19|743.89|743.99|743.39|50
1591871100000|2020-06-11 10:25:00|745.09|743.69|744.79|742.79|745.19|743.69|743.99|742.39|6
1591871400000|2020-06-11 10:30:00|744.89|742.89|744.09|742.49|744.99|743.19|743.89|742.39|0
1591871700000|2020-06-11 10:35:00|743.99|742.59|743.29|742.09|744.09|742.59|743.29|742.09|0
1591872000000|2020-06-11 10:40:00|743.19|741.79|742.99|741.49|743.29|741.99|742.69|741.29|12
1591872300000|2020-06-11 10:45:00|743.09|741.59|743.79|742.29|743.79|742.29|742.49|741.09|23
1591872600000|2020-06-11 10:50:00|743.89|742.19|743.49|742.09|743.99|742.39|743.39|741.89|0
1591872900000|2020-06-11 10:55:00|743.39||742.79||743.59||742.69||0
1591873200000|2020-06-11 11:00:00|742.89|742.19|742.79|741.29|743.49|742.29|742.69|741.29|79
1591873500000|2020-06-11 11:05:00|742.89|741.39|742.49|740.99|743.29|741.69|742.49|740.99|0
1591873800000|2020-06-11 11:10:00|742.59|741.09|741.99|740.99|742.59|741.09|741.89|740.99|9
1591874100000|2020-06-11 11:15:00|741.89||741.89||742.19||741.59||0
1591874400000|2020-06-11 11:20:00|741.79|741.19|742.79|740.79|743.09|742.39|741.59|740.69|99
1591874700000|2020-06-11 11:25:00|742.69|740.69|742.79|740.69|742.79|740.89|742.19|740.59|0
1591875000000|2020-06-11 11:30:00|742.69|740.59|742.09|740.29|742.79|740.89|742.09|740.09|1
1591875300000|2020-06-11 11:35:00|742.49|740.39|741.69|739.99|742.59|740.39|741.69|739.99|8
1591875600000|2020-06-11 11:40:00|741.67|739.97|741.67|740.27|741.67|740.37|741.67|739.97|0
1591875900000|2020-06-11 11:45:00|741.97|740.17|741.87|741.17|741.97|741.37|741.87|740.17|12
1591876200000|2020-06-11 11:50:00|741.97|741.27|741.57|740.07|742.17|741.27|741.27|740.07|62
1591876500000|2020-06-11 11:55:00|741.47|740.17|741.67|740.17|741.97|740.47|740.97|740.07|3
1591876800000|2020-06-11 12:00:00|741.57|740.27|741.67|739.67|741.87|740.37|741.37|739.67|8
1591877100000|2020-06-11 12:05:00|741.77|739.77|741.47|740.17|742.27|740.27|740.27|739.67|19
1591877400000|2020-06-11 12:10:00|741.37|739.67|741.07|739.67|741.57|739.67|740.37|739.67|12
1591877700000|2020-06-11 12:15:00|741.17||740.37||741.17||740.27||24
1591878000000|2020-06-11 12:20:00|740.47|739.77|740.47|739.67|740.97|739.87|740.27|739.67|330
1591878300000|2020-06-11 12:25:00|740.57|739.17|740.37|739.17|740.67|739.17|740.27|739.17|417
1591878600000|2020-06-11 12:30:00|740.47|739.67|740.37|739.37|740.67|739.87|739.77|739.17|100
1591878900000|2020-06-11 12:35:00|740.47||740.67||740.67||739.97||300
1591879200000|2020-06-11 12:40:00|740.57|739.67|739.77|738.27|740.67|739.67|739.67|738.17|165
1591879500000|2020-06-11 12:45:00|739.87|738.17|739.37|737.87|740.27|738.57|738.87|737.77|54
1591879800000|2020-06-11 12:50:00|739.27|737.77|739.17|737.67|739.57|738.07|738.97|737.47|64
1591880100000|2020-06-11 12:55:00|739.27|737.57|738.77|737.27|739.47|737.67|738.47|736.97|5
1591880400000|2020-06-11 13:00:00|738.67|736.87|737.87|736.37|738.77|737.17|737.77|736.37|64
1591880700000|2020-06-11 13:05:00|737.77|736.17|737.07|734.97|737.87|736.17|736.47|734.77|7
1591881000000|2020-06-11 13:10:00|737.17|735.07|736.97|735.37|737.47|736.47|736.37|734.97|17
1591881300000|2020-06-11 13:15:00|737.07|735.47|740.17|739.57|740.17|739.57|736.87|735.37|21
1591881600000|2020-06-11 13:20:00|740.57|739.17|740.27|738.67|741.07|739.97|739.87|738.67|49
1591881900000|2020-06-11 13:25:00|740.17|738.57|739.17|737.97|740.27|739.27|739.07|737.57|47
1591882200000|2020-06-11 13:30:00|739.07|737.27|739.87|738.27|740.07|738.47|737.17|735.87|5
1591882500000|2020-06-11 13:35:00|739.97|738.17|739.07|737.47|740.57|738.87|738.77|737.07|1
1591882800000|2020-06-11 13:40:00|739.17|737.57|739.67|737.97|739.67|738.37|738.57|736.97|0
1591883100000|2020-06-11 13:45:00|739.57|738.07|740.77|739.07|741.57|740.27|739.47|737.97|36
1591883400000|2020-06-11 13:50:00|740.67|738.97|741.17|739.67|741.27|739.77|740.17|738.57|32
1591883700000|2020-06-11 13:55:00|741.07|739.57|740.77|739.07|741.67|740.37|740.67|738.97|15
1591884000000|2020-06-11 14:00:00|740.87|739.17|739.67|738.37|741.67|740.17|739.67|738.27|11
1591884300000|2020-06-11 14:05:00|739.77|738.47|739.77|738.17|740.87|739.27|739.47|738.07|5
1591884600000|2020-06-11 14:10:00|739.97|738.37|739.87|738.67|740.07|739.27|739.57|737.97|37
1591884900000|2020-06-11 14:15:00|739.77|739.57|738.23|736.73|740.77|739.57|738.23|736.73|167
1591885200000|2020-06-11 14:20:00|738.24|736.74|737|735.5|739.07|737.57|736.8|735.3|0
1591885500000|2020-06-11 14:25:00|736.95|735.45|735.01|733.51|736.95|735.45|735|733.5|1529
1591885800000|2020-06-11 14:30:00|735|733.5|736.29|734.79|736.91|735.41|734.99|733.49|0
1591886100000|2020-06-11 14:35:00|736.28|734.78|736.11|734.61|736.36|734.86|735.32|733.82|0
1591886400000|2020-06-11 14:40:00|736.1|734.6|734.69|733.19|736.31|734.81|734.68|733.18|0
1591886700000|2020-06-11 14:45:00|734.68|733.18|733.77|732.27|735.26|733.76|733.76|732.26|0
1591887000000|2020-06-11 14:50:00|733.76|732.26|734.3|732.8|734.71|733.21|733.38|731.88|0
1591887300000|2020-06-11 14:55:00|734.31|732.81|733.08|731.58|734.47|732.97|732.68|731.18|0
1591887600000|2020-06-11 15:00:00|733.09|731.59|733.81|732.31|733.92|732.42|732|730.5|0
1591887900000|2020-06-11 15:05:00|733.93|732.43|733.01|731.51|734.73|733.23|732.78|731.28|0
1591888200000|2020-06-11 15:10:00|733|731.5|733.37|731.87|733.92|732.42|732.95|731.45|0
1591888500000|2020-06-11 15:15:00|733.25|731.75|735.29|733.79|735.31|733.81|733.25|731.75|0
1591888800000|2020-06-11 15:20:00|735.28|733.78|733.29|731.79|735.28|733.78|733.27|731.77|0
1591889100000|2020-06-11 15:25:00|733.28|731.78|732.75|731.25|733.29|731.79|731.88|730.38|0
1591889400000|2020-06-11 15:30:00|732.63|731.13|730.01|728.51|733.05|731.55|729.64|728.14|0
1591889700000|2020-06-11 15:35:00|730.02|728.52|729.43|727.93|730.64|729.14|729.26|727.76|0
1591890000000|2020-06-11 15:40:00|729.44|727.94|729.63|728.13|729.63|728.13|728.45|726.95|0
1591890300000|2020-06-11 15:45:00|729.61|728.11|727.97|726.47|729.62|728.12|727.58|726.08|0
1591890600000|2020-06-11 15:50:00|727.96|726.46|728.48|726.98|729.01|727.51|727.36|725.86|0
1591890900000|2020-06-11 15:55:00|728.45|726.95|729.22|727.72|729.23|727.73|727.82|726.32|0
1591891200000|2020-06-11 16:00:00|729.2|727.7|728.72|727.22|729.38|727.88|727.74|726.24|0
1591891500000|2020-06-11 16:05:00|728.73|727.23|727.29|725.79|728.95|727.45|727.09|725.59|0
1591891800000|2020-06-11 16:10:00|727.31|725.81|726.32|724.82|727.52|726.02|726.2|724.7|0
1591892100000|2020-06-11 16:15:00|726.31|724.81|725.9|724.4|726.51|725.01|725.48|723.98|0
1591892400000|2020-06-11 16:20:00|725.89|724.39|725.1|723.6|726.73|725.23|725.07|723.57|0
1591892700000|2020-06-11 16:25:00|725.09|723.59|725.14|723.64|725.17|723.67|723.94|722.44|0
1591893000000|2020-06-11 16:30:00|725.12|723.62|726.85|725.35|727.5|726|724.94|723.44|0
1591893300000|2020-06-11 16:35:00|726.84|725.34|726.21|724.71|727.47|725.97|726.21|724.71|0
1591893600000|2020-06-11 16:40:00|726.23|724.73|724.84|723.34|726.46|724.96|724.56|723.06|0
1591893900000|2020-06-11 16:45:00|724.81|723.31|724.05|722.55|725.96|724.46|723.85|722.35|0
1591894200000|2020-06-11 16:50:00|724.07|722.57|722.75|721.25|724.43|722.93|722.74|721.24|0
1591894500000|2020-06-11 16:55:00|722.74|721.24|723.26|721.76|724.1|722.6|722.34|720.84|0
1591894800000|2020-06-11 17:00:00|723.27|721.77|725.76|724.26|725.95|724.45|723.01|721.51|0
1591895100000|2020-06-11 17:05:00|725.75|724.25|724.96|723.46|725.75|724.25|724.34|722.84|0
1591895400000|2020-06-11 17:10:00|724.95|723.45|726.41|724.91|726.42|724.92|724.29|722.79|0
1591895700000|2020-06-11 17:15:00|726.42|724.92|726.19|724.69|726.87|725.37|725.99|724.49|0
1591896000000|2020-06-11 17:20:00|726.2|724.7|726.83|725.33|727.05|725.55|726.2|724.7|0
1591896300000|2020-06-11 17:25:00|726.82|725.32|725.87|724.37|727.03|725.53|725.49|723.99|0
1591896600000|2020-06-11 17:30:00|725.88|724.38|726.85|725.35|727.09|725.59|725.63|724.13|0
1591896900000|2020-06-11 17:35:00|726.86|725.36|725.55|724.05|726.86|725.36|725.54|724.04|0
1591897200000|2020-06-11 17:40:00|725.57|724.07|724.86|723.36|725.94|724.44|724.68|723.18|0
1591897500000|2020-06-11 17:45:00|724.83|723.33|725.32|723.82|725.76|724.26|724.65|723.15|0
1591897800000|2020-06-11 17:50:00|725.29|723.79|726.37|724.87|726.38|724.88|724.92|723.42|0
1591898100000|2020-06-11 17:55:00|726.36|724.86|726.54|725.04|727.38|725.88|725.84|724.34|0
1591898400000|2020-06-11 18:00:00|726.52|725.02|724.8|723.3|726.73|725.23|724.59|723.09|0
1591898700000|2020-06-11 18:05:00|724.79|723.29|725|723.5|726.1|724.6|724.78|723.28|0
1591899000000|2020-06-11 18:10:00|724.97|723.47|724.33|722.83|725.44|723.94|723.71|722.21|0
1591899300000|2020-06-11 18:15:00|724.34|722.84|724.13|722.63|724.88|723.38|724.11|722.61|0
1591899600000|2020-06-11 18:20:00|724.12|722.62|725.03|723.53|725.39|723.89|723.9|722.4|0
1591899900000|2020-06-11 18:25:00|725.01|723.51|724.88|723.38|725.52|724.02|724.53|723.03|0
1591900200000|2020-06-11 18:30:00|724.89|723.39|723.55|722.05|725.09|723.59|723.15|721.65|0
1591900500000|2020-06-11 18:35:00|723.56|722.06|722.33|720.83|723.76|722.26|722.11|720.61|0
1591900800000|2020-06-11 18:40:00|722.32|720.82|721.7|720.2|722.77|721.27|720.89|719.39|0
1591901100000|2020-06-11 18:45:00|721.69|720.19|721.1|719.6|722.58|721.08|721.1|719.6|0
1591901400000|2020-06-11 18:50:00|721.11|719.61|720.03|718.53|721.55|720.05|719.7|718.2|0
1591901700000|2020-06-11 18:55:00|720.02|718.52|720.27|718.77|720.87|719.37|719.52|718.02|0
1591902000000|2020-06-11 19:00:00|720.26|718.76|720.96|719.46|721.32|719.82|719.56|718.06|0
1591902300000|2020-06-11 19:05:00|720.97|719.47|720.6|719.1|721.58|720.08|720.11|718.61|0
1591902600000|2020-06-11 19:10:00|720.61|719.11|720.08|718.58|721.48|719.98|719.79|718.29|0
1591902900000|2020-06-11 19:15:00|720.07|718.57|719.7|718.2|720.78|719.28|718.79|717.29|0
1591903200000|2020-06-11 19:20:00|719.69|718.19|718.49|716.99|719.71|718.21|718.47|716.97|0
1591903500000|2020-06-11 19:25:00|718.5|717|718.34|716.84|718.83|717.33|717.66|716.16|0
1591903800000|2020-06-11 19:30:00|718.31|716.81|718.44|716.94|719|717.5|717.43|715.93|0
1591904100000|2020-06-11 19:35:00|718.42|716.92|718.63|717.13|718.94|717.44|717.73|716.23|0
1591904400000|2020-06-11 19:40:00|718.61|717.11|721.12|719.62|721.3|719.8|718.42|716.92|0
1591904700000|2020-06-11 19:45:00|721.1|719.6|720.02|718.52|721.11|719.61|719.84|718.34|0
1591905000000|2020-06-11 19:50:00|719.96|718.46|719.71|718.21|720.18|718.68|719.27|717.77|0
1591905300000|2020-06-11 19:55:00|719.73|718.23|719.29|717.79|720.5|719|718.32|716.82|0
1591905600000|2020-06-11 20:00:00|719.34|717.84|718.73|717.23|721.85|720.35|718.62|717.12|0
1591905900000|2020-06-11 20:05:00|718.74|717.24|718.47|716.97|719.18|717.68|717.1|715.6|0
1591906200000|2020-06-11 20:10:00|718.48|716.98|719.19|717.69|719.53|718.03|718.35|716.85|0
1591906500000|2020-06-11 20:15:00|719.21|717.71|718.89|717.39|719.21|717.71|718.8|717.3|0
1591906800000|2020-06-11 20:20:00|718.91|717.41|718.91|717.41|718.99|717.49|718.73|717.23|0
1591907100000|2020-06-11 20:25:00|718.88|717.38|718.91|717.41|718.93|717.43|718.85|717.35|0
1591907400000|2020-06-11 20:30:00|718.8|717.3|718.11|716.61|718.88|717.38|717.57|716.07|0
1591907700000|2020-06-11 20:35:00|718.12|716.62|719.7|718.2|720.24|718.74|718.11|716.61|0
1591908000000|2020-06-11 20:40:00|719.71|718.21|719.48|717.98|719.83|718.33|719.36|717.86|0
1591908300000|2020-06-11 20:45:00|719.5|718|721.27|719.77|721.62|720.12|719.48|717.98|0
1591908600000|2020-06-11 20:50:00|721.28|719.78|722.64|721.14|722.87|721.37|721.28|719.78|0
1591908900000|2020-06-11 20:55:00|722.65|721.15|722.04|720.54|722.81|721.31|721.86|720.36|0
1591909200000|2020-06-11 21:00:00|722.03|720.53|721.81|720.31|722.22|720.72|721.79|720.29|0
1591909500000|2020-06-11 21:05:00|722|720.5|721.85|720.35|722.06|720.56|721.82|720.32|0
1591909800000|2020-06-11 21:10:00|721.84|720.34|722.16|720.66|722.18|720.68|721.73|720.23|0
1591910100000|2020-06-11 21:15:00|722.18|720.68|722.53|721.03|722.62|721.12|722.08|720.58|0
1591910400000|2020-06-11 21:20:00|722.51|721.01|722.34|720.84|722.53|721.03|722.21|720.71|0
1591910700000|2020-06-11 21:25:00|722.29|720.79|722.27|720.77|722.3|720.8|722.11|720.61|0
1591911000000|2020-06-11 21:30:00|722.26|720.76|722.19|720.69|722.29|720.79|722.1|720.6|0
1591911300000|2020-06-11 21:35:00|722.22|720.72|722.3|720.8|722.3|720.8|722|720.5|0
1591911600000|2020-06-11 21:40:00|722.34|720.84|722.26|720.76|722.34|720.84|722.21|720.71|0
1591911900000|2020-06-11 21:45:00|722.27|720.77|722.13|720.63|722.27|720.77|722.13|720.63|0
1591912200000|2020-06-11 21:50:00|722.06|720.56|722.06|720.56|722.16|720.66|721.89|720.39|0
1591912500000|2020-06-11 21:55:00|722.05|720.55|721.95|720.45|722.06|720.56|721.84|720.34|0
1591912800000|2020-06-11 22:00:00|721.87|720.37|720.01|718.51|722.81|721.31|719.77|718.27|0
1591913100000|2020-06-11 22:05:00|719.98|718.48|720.79|719.29|721.29|719.79|719.33|717.83|0
1591913400000|2020-06-11 22:10:00|720.8|719.3|722.15|720.65|722.45|720.95|720.01|718.51|0
1591913700000|2020-06-11 22:15:00|722.06|720.56|721.74|720.24|722.16|720.66|720.85|719.35|0
1591914000000|2020-06-11 22:20:00|721.72|720.22|721.14|719.64|722.16|720.66|721.08|719.58|0
1591914300000|2020-06-11 22:25:00|721.12|719.62|720.14|718.64|721.12|719.62|720.04|718.54|0
1591914600000|2020-06-11 22:30:00|720.13|718.63|721.26|719.76|721.85|720.35|720.06|718.56|0
1591914900000|2020-06-11 22:35:00|721.29|719.79|722.03|720.53|722.24|720.74|721.26|719.76|0
1591915200000|2020-06-11 22:40:00|722.06|720.56|722.49|720.99|722.49|720.99|721.74|720.24|0
1591915500000|2020-06-11 22:45:00|722.5|721|723.28|721.78|723.55|722.05|722.5|721|0
1591915800000|2020-06-11 22:50:00|723.27|721.77|723.27|721.77|723.64|722.14|722.84|721.34|0
1591916100000|2020-06-11 22:55:00|723.3|721.8|724.57|723.07|724.69|723.19|723.03|721.53|0
1591916400000|2020-06-11 23:00:00|724.58|723.08|724.23|722.73|725.38|723.88|724.04|722.54|0
1591916700000|2020-06-11 23:05:00|724.24|722.74|723.92|722.42|724.81|723.31|723.71|722.21|0
1591917000000|2020-06-11 23:10:00|723.96|722.46|723.91|722.41|724.69|723.19|723.5|722|0
1591917300000|2020-06-11 23:15:00|723.9|722.4|723.8|722.3|723.92|722.42|722.79|721.29|0
1591917600000|2020-06-11 23:20:00|723.81|722.31|723.76|722.26|723.99|722.49|722.93|721.43|0
1591917900000|2020-06-11 23:25:00|723.77|722.27|724.05|722.55|724.47|722.97|723.77|722.27|0
1591918200000|2020-06-11 23:30:00|724.06|722.56|725.3|723.8|725.3|723.8|724.05|722.55|0
1591918500000|2020-06-11 23:35:00|725.31|723.81|725.6|724.1|725.78|724.28|725.24|723.74|0
1591918800000|2020-06-11 23:40:00|725.61|724.11|725.89|724.39|725.89|724.39|725.45|723.95|0
1591919100000|2020-06-11 23:45:00|725.88|724.38|725.83|724.33|726.14|724.64|724.91|723.41|0
1591919400000|2020-06-11 23:50:00|725.84|724.34|726.07|724.57|726.26|724.76|725.78|724.28|0
1591919700000|2020-06-11 23:55:00|726.1|724.6|725.4|723.9|726.37|724.87|724.76|723.26|0
1591920000000|2020-06-12 00:00:00|725.35|723.85|725.56|724.06|726.37|724.87|725.17|723.67|0
1591920300000|2020-06-12 00:05:00|725.59|724.09|724.52|723.02|725.77|724.27|723.98|722.48|0
1591920600000|2020-06-12 00:10:00|724.51|723.01|722.66|721.16|724.52|723.02|721.81|720.31|0
1591920900000|2020-06-12 00:15:00|722.67|721.17|723.79|722.29|723.82|722.32|721.76|720.26|0
1591921200000|2020-06-12 00:20:00|723.72|722.22|724.25|722.75|724.54|723.04|723.41|721.91|0
1591921500000|2020-06-12 00:25:00|724.28|722.78|724.67|723.17|725.01|723.51|724.13|722.63|0
1591921800000|2020-06-12 00:30:00|724.68|723.18|724.53|723.03|725.37|723.87|723.81|722.31|0
1591922100000|2020-06-12 00:35:00|724.54|723.04|724.53|723.03|724.56|723.06|723.53|722.03|0
1591922400000|2020-06-12 00:40:00|724.5|723|723.9|722.4|724.73|723.23|723.48|721.98|0
1591922700000|2020-06-12 00:45:00|723.87|722.37|722.7|721.2|723.87|722.37|722.7|721.2|0
1591923000000|2020-06-12 00:50:00|722.71|721.21|721.57|720.07|722.79|721.29|721.56|720.06|0
1591923300000|2020-06-12 00:55:00|721.56|720.06|721.82|720.32|721.82|720.32|721.16|719.66|0
1591923600000|2020-06-12 01:00:00|721.81|720.31|719.36|717.86|722.03|720.53|719.35|717.85|0
1591923900000|2020-06-12 01:05:00|719.35|717.85|720.84|719.34|721.39|719.89|719.16|717.66|0
1591924200000|2020-06-12 01:10:00|720.9|719.4|722.08|720.58|722.48|720.98|720.84|719.34|0
1591924500000|2020-06-12 01:15:00|722.1|720.6|721.92|720.42|722.71|721.21|721.72|720.22|0
1591924800000|2020-06-12 01:20:00|721.91|720.41|722.34|720.84|722.72|721.22|721.54|720.04|0
1591925100000|2020-06-12 01:25:00|722.33|720.83|722.84|721.34|722.94|721.44|721.92|720.42|0
1591925400000|2020-06-12 01:30:00|722.86|721.36|723.56|722.06|723.74|722.24|722.18|720.68|0
1591925700000|2020-06-12 01:35:00|723.62|722.12|724.47|722.97|724.49|722.99|723.35|721.85|0
1591926000000|2020-06-12 01:40:00|724.48|722.98|724.63|723.13|724.63|723.13|724.05|722.55|0
1591926300000|2020-06-12 01:45:00|724.62|723.12|724.19|722.69|724.63|723.13|724|722.5|0
1591926600000|2020-06-12 01:50:00|724.2|722.7|725.04|723.54|725.04|723.54|724.02|722.52|0
1591926900000|2020-06-12 01:55:00|725.06|723.56|725.41|723.91|725.41|723.91|724.42|722.92|0
1591927200000|2020-06-12 02:00:00|725.4|723.9|725.76|724.26|725.76|724.26|724.97|723.47|0
1591927500000|2020-06-12 02:05:00|725.77|724.27|725.56|724.06|725.95|724.45|725.35|723.85|0
1591927800000|2020-06-12 02:10:00|725.57|724.07|727.7|726.2|727.7|726.2|725.57|724.07|0
1591928100000|2020-06-12 02:15:00|727.69|726.19|727.9|726.4|728.51|727.01|727.29|725.79|0
1591928400000|2020-06-12 02:20:00|727.91|726.41|727.12|725.62|728.51|727.01|726.92|725.42|0
1591928700000|2020-06-12 02:25:00|727.11|725.61|726.92|725.42|727.12|725.62|726.71|725.21|0
1591929000000|2020-06-12 02:30:00|726.86|725.36|727.55|726.05|727.76|726.26|726.73|725.23|0
1591929300000|2020-06-12 02:35:00|727.56|726.06|727.9|726.4|728.32|726.82|727.49|725.99|0
1591929600000|2020-06-12 02:40:00|727.91|726.41|727.49|725.99|728.1|726.6|727.29|725.79|0
1591929900000|2020-06-12 02:45:00|727.5|726|728.11|726.61|728.71|727.21|727.5|726|0
1591930200000|2020-06-12 02:50:00|728.12|726.62|727.54|726.04|728.32|726.82|727.15|725.65|0
1591930500000|2020-06-12 02:55:00|727.51|726.01|726.92|725.42|727.51|726.01|726.54|725.04|0
1591930800000|2020-06-12 03:00:00|726.93|725.43|725.8|724.3|727.33|725.83|725.7|724.2|0
1591931100000|2020-06-12 03:05:00|725.83|724.33|726.32|724.82|726.34|724.84|725.51|724.01|0
1591931400000|2020-06-12 03:10:00|726.31|724.81|725.19|723.69|726.32|724.82|725.19|723.69|0
1591931700000|2020-06-12 03:15:00|725.2|723.7|725.4|723.9|726.2|724.7|725.19|723.69|0
1591932000000|2020-06-12 03:20:00|725.42|723.92|725.99|724.49|725.99|724.49|725.19|723.69|0
1591932300000|2020-06-12 03:25:00|726|724.5|726.18|724.68|726.78|725.28|725.78|724.28|0
1591932600000|2020-06-12 03:30:00|726.17|724.67|727.17|725.67|727.35|725.85|726.17|724.67|0
1591932900000|2020-06-12 03:35:00|727.18|725.68|727.18|725.68|727.38|725.88|726.96|725.46|0
1591933200000|2020-06-12 03:40:00|727.19|725.69|727.21|725.71|727.39|725.89|726.98|725.48|0
1591933500000|2020-06-12 03:45:00|727.23|725.73|727.91|726.41|728.55|727.05|727.23|725.73|0
1591933800000|2020-06-12 03:50:00|727.92|726.42|727.94|726.44|728.51|727.01|727.74|726.24|0
1591934100000|2020-06-12 03:55:00|727.95|726.45|727.35|725.85|728.16|726.66|727.16|725.66|0
1591934400000|2020-06-12 04:00:00|727.36|725.86|727.8|726.3|728.57|727.07|727.34|725.84|0
1591934700000|2020-06-12 04:05:00|727.79|726.29|728.56|727.06|728.56|727.06|727.79|726.29|0
1591935000000|2020-06-12 04:10:00|728.57|727.07|728.34|726.84|728.57|727.07|728.14|726.64|0
1591935300000|2020-06-12 04:15:00|728.33|726.83|728.72|727.22|728.93|727.43|728.33|726.83|0
1591935600000|2020-06-12 04:20:00|728.73|727.23|727.76|726.26|728.73|727.23|727.35|725.85|0
1591935900000|2020-06-12 04:25:00|727.77|726.27|727.98|726.48|727.98|726.48|727.54|726.04|0
1591936200000|2020-06-12 04:30:00|727.99|726.49|728.01|726.51|728.21|726.71|727.58|726.08|0
1591936500000|2020-06-12 04:35:00|728.02|726.52|728.01|726.51|728.21|726.71|727.58|726.08|0
1591936800000|2020-06-12 04:40:00|728.12|726.62|727.95|726.45|728.38|726.88|727.93|726.43|0
1591937100000|2020-06-12 04:45:00|727.94|726.44|726.79|725.29|727.94|726.44|726.56|725.06|0
1591937400000|2020-06-12 04:50:00|726.78|725.28|727.2|725.7|727.2|725.7|726.59|725.09|0
1591937700000|2020-06-12 04:55:00|727.22|725.72|727.61|726.11|727.8|726.3|727.19|725.69|0
1591938000000|2020-06-12 05:00:00|727.6|726.1|728.08|726.58|728.18|726.68|727.4|725.9|0
1591938300000|2020-06-12 05:05:00|728.11|726.61|726.82|725.32|728.18|726.68|726.82|725.32|0
1591938600000|2020-06-12 05:10:00|726.83|725.33|726.59|725.09|727.61|726.11|726.59|725.09|0
1591938900000|2020-06-12 05:15:00|726.57|725.07|727.51|726.01|727.53|726.03|726.18|724.68|0
1591939200000|2020-06-12 05:20:00|727.57|726.07|728.34|726.84|728.35|726.85|727.33|725.83|0
1591939500000|2020-06-12 05:25:00|728.35|726.85|727.92|726.42|728.53|727.03|727.92|726.42|0
1591939800000|2020-06-12 05:30:00|727.86|726.36|727.6|726.1|728.32|726.82|727.58|726.08|0
1591940100000|2020-06-12 05:35:00|727.61|726.11|727.75|726.25|727.8|726.3|726.99|725.49|0
1591940400000|2020-06-12 05:40:00|727.76|726.26|728.12|726.62|728.13|726.63|727.48|725.98|0
1591940700000|2020-06-12 05:45:00|728.13|726.63|727.98|726.48|728.34|726.84|727.39|725.89|0
1591941000000|2020-06-12 05:50:00|728.03|726.53|728.63|727.13|728.63|727.13|727.59|726.09|0
1591941300000|2020-06-12 05:55:00|728.62|727.12|728.67|727.17|729.05|727.55|728.34|726.84|0
1591941600000|2020-06-12 06:00:00|728.68|727.18|729.08|727.58|729.26|727.76|727.72|726.22|0
1591941900000|2020-06-12 06:05:00|729.02|727.52|728.84|727.34|729.08|727.58|727.5|726|0
1591942200000|2020-06-12 06:10:00|728.85|727.35|727.29|725.79|729.42|727.92|727.29|725.79|0
1591942500000|2020-06-12 06:15:00|727.28|725.78|726.62|725.12|727.31|725.81|726.25|724.75|0
1591942800000|2020-06-12 06:20:00|726.6|725.1|724.09|722.59|726.63|725.13|723.97|722.47|0
1591943100000|2020-06-12 06:25:00|724.15|722.65|724.3|722.8|724.47|722.97|723.32|721.82|0
1591943400000|2020-06-12 06:30:00|724.29|722.79|726.33|724.83|726.78|725.28|723.91|722.41|0
1591943700000|2020-06-12 06:35:00|726.39|724.89|726.07|724.57|726.62|725.12|724.28|722.78|0
1591944000000|2020-06-12 06:40:00|726.06|724.56|725.5|724|726.29|724.79|725.08|723.58|0
1591944300000|2020-06-12 06:45:00|725.51|724.01|725.95|724.45|726.43|724.93|725.27|723.77|0
1591944600000|2020-06-12 06:50:00|725.94|724.44|723.28|721.78|725.95|724.45|723.28|721.78|0
1591944900000|2020-06-12 06:55:00|723.29|721.79|723.28|721.78|724.12|722.62|723.1|721.6|0
1591945200000|2020-06-12 07:00:00|723.29|721.79|725.77|724.07|726.67|724.77|722.92|721.42|200
1591945500000|2020-06-12 07:05:00|725.67|723.47|728.97|726.87|729.07|727.37|724.57|723.37|292
1591945800000|2020-06-12 07:10:00|729.07|726.97|730.87|729.87|734.07|730.27|728.47|726.67|351
1591946100000|2020-06-12 07:15:00|730.77|729.67|731.77|731.17|733.27|732.07|730.77|729.47|90
1591946400000|2020-06-12 07:20:00|732.97|730.87|735.17|733.17|736.67|735.57|732.57|730.87|199
1591946700000|2020-06-12 07:25:00|735.07|733.67|733.67|731.97|735.67|734.27|733.27|731.77|60
1591947000000|2020-06-12 07:30:00|733.77|731.87|733.47|731.77|733.77|733.17|733.17|731.67|28
1591947300000|2020-06-12 07:35:00|733.57|731.67|732.17|730.77|733.77|732.67|731.67|730.57|97
1591947600000|2020-06-12 07:40:00|733.67|730.57|733.37|731.57|733.77|733.17|732.77|730.57|29
1591947900000|2020-06-12 07:45:00|733.27|731.67|733.35|732.75|734.45|732.75|732.27|731.17|39
1591948200000|2020-06-12 07:50:00|734.45|732.85|736.25|734.45|736.25|734.85|734.15|731.95|23
1591948500000|2020-06-12 07:55:00|736.35|734.55|736.65|735.05|737.65|735.55|735.95|734.25|20
1591948800000|2020-06-12 08:00:00|736.75|735.15|737.35|735.45|737.55|736.05|735.95|734.45|22
1591949100000|2020-06-12 08:05:00|737.25|735.55|738.85|737.05|738.85|737.45|737.25|735.45|21
1591949400000|2020-06-12 08:10:00|738.95|737.15|738.85|737.75|740.25|738.15|738.15|736.45|66
1591949700000|2020-06-12 08:15:00|738.95|738.25|740.45|738.75|740.65|738.95|738.65|737.25|57
1591950000000|2020-06-12 08:20:00|739.85|738.65|740.45|739.55|741.25|739.75|739.25|738.65|153
1591950300000|2020-06-12 08:25:00|740.55|739.45|741.05|739.95|742.25|741.35|740.55|739.45|87
1591950600000|2020-06-12 08:30:00|741.45|739.65|741.25|739.65|741.45|740.25|739.85|738.65|31
1591950900000|2020-06-12 08:35:00|741.35|739.75|740.75|740.05|741.75|740.65|740.75|739.25|29
1591951200000|2020-06-12 08:40:00|741.75|740.15|741.65|740.45|742.25|741.65|740.85|740.05|16
1591951500000|2020-06-12 08:45:00|741.35|740.55|741.95|741.05|742.25|741.35|741.35|740.45|13
1591951800000|2020-06-12 08:50:00|741.85|741.35|740.45|739.55|742.25|741.65|740.45|739.55|23
1591952100000|2020-06-12 08:55:00|740.55|739.85|741.85|741.25|742.25|741.25|740.25|739.55|12
1591952400000|2020-06-12 09:00:00|741.95|740.95|741.45|740.55|742.25|741.65|741.05|740.35|25
1591952700000|2020-06-12 09:05:00|742.15|740.65|743.65|742.25|743.65|742.25|741.45|740.25|53
1591953000000|2020-06-12 09:10:00|743.75|742.05|743.35|742.25|743.75|742.95|742.95|742.05|35
1591953300000|2020-06-12 09:15:00|743.95|742.35|743.85|743.25|743.95|743.35|743.85|742.25|20
1591953600000|2020-06-12 09:20:00|744.15|743.45|745.55|744.95|745.95|744.95|743.75|742.55|107
1591953900000|2020-06-12 09:25:00|745.85|745.45|745.95|742.95|746.75|745.45|745.25|742.95|90
1591954200000|2020-06-12 09:30:00|745.85|742.85|745.85|742.95|745.95|744.35|744.25|742.75|53
1591954500000|2020-06-12 09:35:00|745.75|743.05|744.35|743.75|745.85|744.85|744.35|742.85|8
1591954800000|2020-06-12 09:40:00|745.95|744.85|745.85|744.15|746.65|744.85|745.45|743.85|14
1591955100000|2020-06-12 09:45:00|745.75|744.25|746.15|744.75|746.25|745.25|745.35|744.25|8
1591955400000|2020-06-12 09:50:00|745.95|744.85|746.15|745.25|746.15|745.25|745.95|744.75|0
1591955700000|2020-06-12 09:55:00|746.55|745.55|746.95|746.15|746.95|746.25|746.35|745.55|74
1591956000000|2020-06-12 10:00:00|747.25|746.35|747.35|745.85|747.35|746.35|746.35|745.55|41
1591956300000|2020-06-12 10:05:00|747.45|745.95|746.95|745.75|747.75|746.25|746.75|745.75|2
1591956600000|2020-06-12 10:10:00|746.85|746.05|746.85|745.65|747.15|746.05|746.45|745.65|17
1591956900000|2020-06-12 10:15:00|746.95|745.75|746.15|744.75|747.25|745.95|746.15|744.65|43
1591957200000|2020-06-12 10:20:00|746.05||746.15||746.15||745.65||4
1591957500000|2020-06-12 10:25:00|746.05|744.85|745.35|743.85|746.15|745.35|745.25|743.75|14
1591957800000|2020-06-12 10:30:00|745.45|743.45|743.95|742.75|745.45|743.45|743.35|742.75|27
1591958100000|2020-06-12 10:35:00|744.05|742.45|742.85|741.45|744.15|742.55|742.85|741.45|19
1591958400000|2020-06-12 10:40:00|742.75|741.05|742.65|741.55|743.35|741.65|741.95|741.05|13
1591958700000|2020-06-12 10:45:00|742.75|741.65|742.05|740.45|742.95|741.65|740.95|740.35|36
1591959000000|2020-06-12 10:50:00||740.55||740.95||741.45||740.45|3
1591959300000|2020-06-12 10:55:00|742.95|740.85|743.25|741.85|743.25|741.85|742.85|740.85|2
1591959600000|2020-06-12 11:00:00|743.35|741.95|744.75|743.35|744.75|743.45|743.25|741.95|18
1591959900000|2020-06-12 11:05:00|744.85|743.25|745.15|743.75|745.15|744.55|744.45|743.25|10
1591960200000|2020-06-12 11:10:00|745.75|743.85|745.15|743.75|745.85|744.35|744.85|743.75|7
1591960500000|2020-06-12 11:15:00|745.25|743.85|745.05|744.25|745.85|744.25|745.05|743.85|0
1591960800000|2020-06-12 11:20:00|744.85|744.45|745.15|743.55|745.25|744.45|744.65|743.15|50
1591961100000|2020-06-12 11:25:00|745.05|743.35|745.05|744.15|745.25|744.55|744.85|743.35|5
1591961400000|2020-06-12 11:30:00|744.95|744.05|744.95|743.95|744.95|744.15|744.75|743.35|0
1591961700000|2020-06-12 11:35:00||744.05||743.45||744.35||743.35|49
1591962000000|2020-06-12 11:40:00|745.1|743.55|744.93|743.93|745.23|744.33|744.73|743.45|45
1591962300000|2020-06-12 11:45:00|744.43|743.83|744.43|743.13|744.43|743.83|744.43|743.03|7
1591962600000|2020-06-12 11:50:00|744.33|743.03|744.93|743.43|744.93|743.83|744.33|743.03|5
1591962900000|2020-06-12 11:55:00||743.53||743.53||744.33||743.53|18
1591963200000|2020-06-12 12:00:00||743.73||744.13||744.13||743.73|3
1591963500000|2020-06-12 12:05:00|744.83|744.23|744.43|743.63|744.93|744.33|744.43|743.43|20
1591963800000|2020-06-12 12:10:00|744.03|743.23|744.23|742.53|744.43|743.53|743.83|742.53|27
1591964100000|2020-06-12 12:15:00|744.13|742.43|743.93|742.73|744.33|743.33|743.53|742.43|107
1591964400000|2020-06-12 12:20:00||742.83||742.83||743.33||742.13|271
1591964700000|2020-06-12 12:25:00|743.53|742.93|743.53|742.73|743.93|743.13|743.53|742.63|1
1591965000000|2020-06-12 12:30:00|743.93|742.93|743.93|743.13|743.93|743.33|743.93|742.83|309
1591965300000|2020-06-12 12:35:00|744.93|743.33|744.93|743.43|744.93|743.53|744.93|742.33|282
1591965600000|2020-06-12 12:40:00|744.83|743.53|746.13|744.53|746.23|744.63|744.83|743.53|5
1591965900000|2020-06-12 12:45:00|746.03|744.23|746.33|744.93|746.33|744.93|744.93|744.23|7
1591966200000|2020-06-12 12:50:00|746.23|745.13|745.73|744.23|746.23|745.13|745.63|744.13|36
1591966500000|2020-06-12 12:55:00|745.83|744.33|745.93|744.23|746.13|744.53|745.23|744.23|0
1591966800000|2020-06-12 13:00:00|745.83|744.33|745.63|744.83|746.33|744.83|745.63|744.33|0
1591967100000|2020-06-12 13:05:00|745.73|745.13|746.13|745.33|746.33|745.33|745.73|745.13|44
1591967400000|2020-06-12 13:10:00|745.43|743.93|746.33|745.33|746.33|745.43|745.13|743.43|6
1591967700000|2020-06-12 13:15:00|746.43|745.23|746.43|745.33|746.43|745.73|746.43|745.03|2
1591968000000|2020-06-12 13:20:00||745.43||744.63||745.83||744.43|253
1591968300000|2020-06-12 13:25:00||744.73||745.83||745.83||744.53|23
1591968600000|2020-06-12 13:30:00|746.33|745.23|746.33|744.53|746.33|745.43|744.73|743.23|11
1591968900000|2020-06-12 13:35:00|745.63|744.43|745.93|745.03|746.43|745.03|745.23|743.93|2
1591969200000|2020-06-12 13:40:00|746.43|745.33|746.23|744.63|746.43|745.83|745.73|744.33|145
1591969500000|2020-06-12 13:45:00|746.33|744.73|745.13|742.93|746.43|745.23|745.13|742.93|12
1591969800000|2020-06-12 13:50:00|745.03|743.23|743.23|741.63|745.23|743.43|743.23|741.63|16
1591970100000|2020-06-12 13:55:00|743.13|741.53|743.43|742.83|743.73|742.83|743.13|741.43|13
1591970400000|2020-06-12 14:00:00|743.73|742.93|743.83|742.83|744.23|743.13|743.73|742.83|17
1591970700000|2020-06-12 14:05:00|743.93|743.03|742.93|742.13|744.03|743.03|742.93|742.13|126
1591971000000|2020-06-12 14:10:00|742.91|742.11|742.81|741.31|744.11|742.61|742.81|741.31|168
1591971300000|2020-06-12 14:15:00|742.91|741.41|741.82|740.32|744.21|742.71|741.82|740.32|148
1591971600000|2020-06-12 14:20:00|741.83|740.33|743.44|741.94|743.75|742.25|741.83|740.33|0
1591971900000|2020-06-12 14:25:00|743.42|741.92|740.89|739.39|743.63|742.13|740.89|739.39|395
1591972200000|2020-06-12 14:30:00|740.9|739.4|741.45|739.95|742.03|740.53|740.67|739.17|37
1591972500000|2020-06-12 14:35:00|741.39|739.89|739.6|738.1|741.55|740.05|739.55|738.05|0
1591972800000|2020-06-12 14:40:00|739.59|738.09|740.64|739.14|741.63|740.13|739.58|738.08|0
1591973100000|2020-06-12 14:45:00|740.65|739.15|740.96|739.46|742.25|740.75|740.15|738.65|0
1591973400000|2020-06-12 14:50:00|740.97|739.47|738.32|736.82|740.97|739.47|738|736.5|0
1591973700000|2020-06-12 14:55:00|738.33|736.83|736.94|735.44|739.52|738.02|736.93|735.43|0
1591974000000|2020-06-12 15:00:00|736.88|735.38|734.21|732.71|738|736.5|734.21|732.71|0
1591974300000|2020-06-12 15:05:00|734.23|732.73|738.81|737.31|739.21|737.71|734.23|732.73|0
1591974600000|2020-06-12 15:10:00|738.82|737.32|735.55|734.05|739|737.5|735.55|734.05|0
1591974900000|2020-06-12 15:15:00|735.56|734.06|733.53|732.03|737.06|735.56|733.36|731.86|0
1591975200000|2020-06-12 15:20:00|733.54|732.04|733.84|732.34|736.03|734.53|733.02|731.52|0
1591975500000|2020-06-12 15:25:00|733.78|732.28|735.76|734.26|736.6|735.1|733.66|732.16|0
1591975800000|2020-06-12 15:30:00|735.88|734.38|737.64|736.14|738.19|736.69|735.41|733.91|0
1591976100000|2020-06-12 15:35:00|737.7|736.2|740.09|738.59|741.46|739.96|737.64|736.14|0
1591976400000|2020-06-12 15:40:00|740.15|738.65|738.6|737.1|740.31|738.81|738.2|736.7|0
1591976700000|2020-06-12 15:45:00|738.61|737.11|739.72|738.22|740.76|739.26|738.39|736.89|0
1591977000000|2020-06-12 15:50:00|739.73|738.23|739.71|738.21|740.24|738.74|738.78|737.28|0
1591977300000|2020-06-12 15:55:00|739.72|738.22|741.66|740.16|741.67|740.17|739.32|737.82|0
1591977600000|2020-06-12 16:00:00|741.68|740.18|742.29|740.79|742.48|740.98|740.81|739.31|0
1591977900000|2020-06-12 16:05:00|742.35|740.85|741.88|740.38|743.11|741.61|741.88|740.38|0
1591978200000|2020-06-12 16:10:00|741.86|740.36|741.59|740.09|742.05|740.55|740.91|739.41|0
1591978500000|2020-06-12 16:15:00|741.6|740.1|742.44|740.94|742.67|741.17|740.95|739.45|0
1591978800000|2020-06-12 16:20:00|742.42|740.92|740.67|739.17|742.85|741.35|740.66|739.16|0
1591979100000|2020-06-12 16:25:00|740.66|739.16|741.2|739.7|741.88|740.38|740.17|738.67|0
1591979400000|2020-06-12 16:30:00|741.18|739.68|739.29|737.79|741.41|739.91|739.07|737.57|0
1591979700000|2020-06-12 16:35:00|739.28|737.78|739.46|737.96|739.89|738.39|739.03|737.53|0
1591980000000|2020-06-12 16:40:00|739.47|737.97|739.1|737.6|740.39|738.89|739.08|737.58|0
1591980300000|2020-06-12 16:45:00|739.11|737.61|737.66|736.16|739.31|737.81|737.62|736.12|0
1591980600000|2020-06-12 16:50:00|737.69|736.19|739.91|738.41|739.99|738.49|737.69|736.19|0
1591980900000|2020-06-12 16:55:00|739.79|738.29|739.77|738.27|740.22|738.72|739.33|737.83|0
1591981200000|2020-06-12 17:00:00|739.78|738.28|737.75|736.25|740.02|738.52|737.56|736.06|0
1591981500000|2020-06-12 17:05:00|737.77|736.27|738.02|736.52|738.24|736.74|737.17|735.67|0
1591981800000|2020-06-12 17:10:00|738.03|736.53|737.61|736.11|738.21|736.71|737.15|735.65|0
1591982100000|2020-06-12 17:15:00|737.6|736.1|736.97|735.47|737.81|736.31|736.3|734.8|0
1591982400000|2020-06-12 17:20:00|736.96|735.46|736.09|734.59|738.05|736.55|735.86|734.36|0
1591982700000|2020-06-12 17:25:00|736.08|734.58|736.14|734.64|737.23|735.73|735.97|734.47|0
1591983000000|2020-06-12 17:30:00|736.13|734.63|734.04|732.54|736.79|735.29|733.83|732.33|0
1591983300000|2020-06-12 17:35:00|734.03|732.53|733.58|732.08|734.75|733.25|732.93|731.43|0
1591983600000|2020-06-12 17:40:00|733.56|732.06|733.2|731.7|734.89|733.39|732.73|731.23|0
1591983900000|2020-06-12 17:45:00|733.21|731.71|732.15|730.65|733.61|732.11|731.73|730.23|0
1591984200000|2020-06-12 17:50:00|732.17|730.67|732.93|731.43|732.96|731.46|731.26|729.76|0
1591984500000|2020-06-12 17:55:00|732.87|731.37|731.44|729.94|733.9|732.4|731.24|729.74|0
1591984800000|2020-06-12 18:00:00|731.45|729.95|733.06|731.56|733.92|732.42|731.2|729.7|0
1591985100000|2020-06-12 18:05:00|733.04|731.54|732.31|730.81|733.05|731.55|731.54|730.04|0
1591985400000|2020-06-12 18:10:00|732.32|730.82|733.96|732.46|735.05|733.55|732.32|730.82|0
1591985700000|2020-06-12 18:15:00|733.99|732.49|733.46|731.96|734.78|733.28|733.25|731.75|0
1591986000000|2020-06-12 18:20:00|733.47|731.97|733.52|732.02|734.05|732.55|732.83|731.33|0
1591986300000|2020-06-12 18:25:00|733.58|732.08|734.81|733.31|734.84|733.34|733.58|732.08|0
1591986600000|2020-06-12 18:30:00|734.82|733.32|737.07|735.57|737.61|736.11|734.59|733.09|0
1591986900000|2020-06-12 18:35:00|737.09|735.59|735.4|733.9|737.3|735.8|735.39|733.89|0
1591987200000|2020-06-12 18:40:00|735.46|733.96|734.73|733.23|736.26|734.76|733.88|732.38|0
1591987500000|2020-06-12 18:45:00|734.72|733.22|735.9|734.4|736.89|735.39|734.72|733.22|0
1591987800000|2020-06-12 18:50:00|735.87|734.37|737.11|735.61|737.12|735.62|735.14|733.64|0
1591988100000|2020-06-12 18:55:00|737.1|735.6|737.45|735.95|737.68|736.18|735.8|734.3|0
1591988400000|2020-06-12 19:00:00|737.46|735.96|738.53|737.03|739.07|737.57|737.45|735.95|0
1591988700000|2020-06-12 19:05:00|738.52|737.02|738.78|737.28|739.72|738.22|738.1|736.6|0
1591989000000|2020-06-12 19:10:00|738.8|737.3|739.72|738.22|740.11|738.61|738.77|737.27|0
1591989300000|2020-06-12 19:15:00|739.74|738.24|738.12|736.62|739.93|738.43|737.1|735.6|0
1591989600000|2020-06-12 19:20:00|738.09|736.59|736.25|734.75|738.45|736.95|736.06|734.56|0
1591989900000|2020-06-12 19:25:00|736.27|734.77|736.44|734.94|737.32|735.82|735.54|734.04|0
1591990200000|2020-06-12 19:30:00|736.45|734.95|737.1|735.6|737.11|735.61|735.56|734.06|0
1591990500000|2020-06-12 19:35:00|737.09|735.59|737.93|736.43|738.23|736.73|736.86|735.36|0
1591990800000|2020-06-12 19:40:00|737.96|736.46|738.79|737.29|738.8|737.3|737.66|736.16|0
1591991100000|2020-06-12 19:45:00|738.81|737.31|740.84|739.34|740.84|739.34|738.81|737.31|0
1591991400000|2020-06-12 19:50:00|740.89|739.39|739.59|738.09|741.41|739.91|739.24|737.74|0
1591991700000|2020-06-12 19:55:00|739.6|738.1|740.55|739.05|742.3|740.8|739.58|738.08|0
1591992000000|2020-06-12 20:00:00|740.1|738.6|739.5|738|741.19|739.69|738.76|737.26|0
1591992300000|2020-06-12 20:05:00|739.51|738.01|739.92|738.42|740.37|738.87|738.9|737.4|0
1591992600000|2020-06-12 20:10:00|739.89|738.39|739.24|737.74|739.92|738.42|738.1|736.6|0
1591992900000|2020-06-12 20:15:00|739.25|737.75|739.33|737.83|739.38|737.88|739.22|737.72|0
1591993200000|2020-06-12 20:20:00|739.37|737.87|739.32|737.82|739.41|737.91|739.27|737.77|0
1591993500000|2020-06-12 20:25:00|739.33|737.83|739.38|737.88|739.38|737.88|739.32|737.82|0
1591993800000|2020-06-12 20:30:00|739.39|737.89|739.4|737.9|740|738.5|739.17|737.67|0
1591994100000|2020-06-12 20:35:00|739.41|737.91|739.64|738.14|739.83|738.33|739.4|737.9|0
1591994400000|2020-06-12 20:40:00|739.65|738.15|739.46|737.96|739.89|738.39|739.46|737.96|0
1591994700000|2020-06-12 20:45:00|739.47|737.97|739.83|738.33|739.89|738.39|739.4|737.9|0
1591995000000|2020-06-12 20:50:00|739.84|738.34|739.83|738.33|740.2|738.7|739.77|738.27|0
1591995300000|2020-06-12 20:55:00|739.82|738.32|739.3|737.8|740.2|738.7|739.09|737.59|0
1592172000000|2020-06-14 22:00:00|731.84|730.34|730.56|729.06|732.34|730.84|730.39|728.89|0
1592172300000|2020-06-14 22:05:00|730.57|729.07|726.62|725.12|730.82|729.32|726.09|724.59|0
1592172600000|2020-06-14 22:10:00|726.61|725.11|728.07|726.57|728.78|727.28|726.45|724.95|0
1592172900000|2020-06-14 22:15:00|728.09|726.59|729.6|728.1|729.81|728.31|727.89|726.39|0
1592173200000|2020-06-14 22:20:00|729.62|728.12|729.16|727.66|729.8|728.3|728.67|727.17|0
1592173500000|2020-06-14 22:25:00|729.18|727.68|730.85|729.35|731.23|729.73|729.09|727.59|0
1592173800000|2020-06-14 22:30:00|730.86|729.36|731.1|729.6|731.27|729.77|729.97|728.47|0
1592174100000|2020-06-14 22:35:00|731.09|729.59|731.34|729.84|731.6|730.1|730.77|729.27|0
1592174400000|2020-06-14 22:40:00|731.35|729.85|730.68|729.18|731.53|730.03|729.96|728.46|0
1592174700000|2020-06-14 22:45:00|730.64|729.14|732.31|730.81|732.44|730.94|730.45|728.95|0
1592175000000|2020-06-14 22:50:00|732.29|730.79|732.44|730.94|732.8|731.3|732.08|730.58|0
1592175300000|2020-06-14 22:55:00|732.43|730.93|732.97|731.47|733.46|731.96|732.31|730.81|0
1592175600000|2020-06-14 23:00:00|732.98|731.48|731.61|730.11|733.22|731.72|731.55|730.05|0
1592175900000|2020-06-14 23:05:00|731.6|730.1|731.16|729.66|732.08|730.58|731.04|729.54|0
1592176200000|2020-06-14 23:10:00|731.17|729.67|731.95|730.45|732.08|730.58|730.44|728.94|0
1592176500000|2020-06-14 23:15:00|731.97|730.47|729.88|728.38|732.31|730.81|729.63|728.13|0
1592176800000|2020-06-14 23:20:00|729.89|728.39|730.12|728.62|730.86|729.36|729.52|728.02|0
1592177100000|2020-06-14 23:25:00|730.13|728.63|729.76|728.26|730.25|728.75|729.03|727.53|0
1592177400000|2020-06-14 23:30:00|729.77|728.27|731.03|729.53|731.1|729.6|729.77|728.27|0
1592177700000|2020-06-14 23:35:00|731.02|729.52|731.71|730.21|731.76|730.26|730.55|729.05|0
1592178000000|2020-06-14 23:40:00|731.73|730.23|731.17|729.67|732.08|730.58|730.74|729.24|0
1592178300000|2020-06-14 23:45:00|731.18|729.68|729.53|728.03|731.89|730.39|729.31|727.81|0
1592178600000|2020-06-14 23:50:00|729.55|728.05|729.63|728.13|730.74|729.24|729.31|727.81|0
1592178900000|2020-06-14 23:55:00|729.64|728.14|730.44|728.94|730.8|729.3|728.61|727.11|0
1592179200000|2020-06-15 00:00:00|730.46|728.96|730.06|728.56|731.29|729.79|729.46|727.96|0
1592179500000|2020-06-15 00:05:00|730.05|728.55|731.68|730.18|732.11|730.61|730.03|728.53|0
1592179800000|2020-06-15 00:10:00|731.66|730.16|732.16|730.66|733.6|732.1|731.3|729.8|0
1592180100000|2020-06-15 00:15:00|732.21|730.71|731.39|729.89|732.47|730.97|730.51|729.01|0
1592180400000|2020-06-15 00:20:00|731.38|729.88|731.86|730.36|732.45|730.95|730.73|729.23|0
1592180700000|2020-06-15 00:25:00|731.85|730.35|732.21|730.71|732.39|730.89|731.15|729.65|0
1592181000000|2020-06-15 00:30:00|732.22|730.72|732.81|731.31|733.03|731.53|732.01|730.51|0
1592181300000|2020-06-15 00:35:00|732.8|731.3|732.58|731.08|733.25|731.75|732.38|730.88|0
1592181600000|2020-06-15 00:40:00|732.59|731.09|731.47|729.97|733.01|731.51|731.37|729.87|0
1592181900000|2020-06-15 00:45:00|731.46|729.96|732.34|730.84|732.46|730.96|731.26|729.76|0
1592182200000|2020-06-15 00:50:00|732.35|730.85|731.89|730.39|732.68|731.18|731.47|729.97|0
1592182500000|2020-06-15 00:55:00|731.83|730.33|730.8|729.3|732.1|730.6|730.79|729.29|0
1592182800000|2020-06-15 01:00:00|730.81|729.31|731.35|729.85|731.55|730.05|730.56|729.06|0
1592183100000|2020-06-15 01:05:00|731.34|729.84|731.03|729.53|731.68|730.18|730.92|729.42|0
1592183400000|2020-06-15 01:10:00|731.04|729.54|730.23|728.73|731.67|730.17|730.01|728.51|0
1592183700000|2020-06-15 01:15:00|730.2|728.7|730.34|728.84|730.71|729.21|729.66|728.16|0
1592184000000|2020-06-15 01:20:00|730.33|728.83|730.9|729.4|731.4|729.9|730.33|728.83|0
1592184300000|2020-06-15 01:25:00|730.92|729.42|730.99|729.49|731.42|729.92|730.77|729.27|0
1592184600000|2020-06-15 01:30:00|731|729.5|731.63|730.13|731.84|730.34|730.99|729.49|0
1592184900000|2020-06-15 01:35:00|731.62|730.12|731.82|730.32|732.05|730.55|731.41|729.91|0
1592185200000|2020-06-15 01:40:00|731.81|730.31|732.44|730.94|732.44|730.94|731.4|729.9|0
1592185500000|2020-06-15 01:45:00|732.45|730.95|732.87|731.37|732.87|731.37|732.24|730.74|0
1592185800000|2020-06-15 01:50:00|732.86|731.36|731.76|730.26|732.87|731.37|731.6|730.1|0
1592186100000|2020-06-15 01:55:00|731.83|730.33|732.27|730.77|732.47|730.97|731.4|729.9|0
1592186400000|2020-06-15 02:00:00|732.25|730.75|731.05|729.55|732.49|730.99|731.04|729.54|0
1592186700000|2020-06-15 02:05:00|731.04|729.54|731.58|730.08|731.87|730.37|730.59|729.09|0
1592187000000|2020-06-15 02:10:00|731.61|730.11|731.86|730.36|732.3|730.8|731.47|729.97|0
1592187300000|2020-06-15 02:15:00|731.85|730.35|732.48|730.98|732.67|731.17|731.42|729.92|0
1592187600000|2020-06-15 02:20:00|732.49|730.99|732.25|730.75|732.93|731.43|732.25|730.75|0
1592187900000|2020-06-15 02:25:00|732.26|730.76|732.05|730.55|732.48|730.98|731.62|730.12|0
1592188200000|2020-06-15 02:30:00|732.04|730.54|731.4|729.9|732.04|730.54|731.17|729.67|0
1592188500000|2020-06-15 02:35:00|731.41|729.91|731.16|729.66|731.83|730.33|730.93|729.43|0
1592188800000|2020-06-15 02:40:00|731.17|729.67|731.24|729.74|731.34|729.84|730.78|729.28|0
1592189100000|2020-06-15 02:45:00|731.23|729.73|731.6|730.1|731.83|730.33|731|729.5|0
1592189400000|2020-06-15 02:50:00|731.62|730.12|731.02|729.52|731.8|730.3|730.91|729.41|0
1592189700000|2020-06-15 02:55:00|730.99|729.49|730.46|728.96|731.14|729.64|730.46|728.96|0
1592190000000|2020-06-15 03:00:00|730.47|728.97|730.92|729.42|731.14|729.64|730.47|728.97|0
1592190300000|2020-06-15 03:05:00|730.91|729.41|731.05|729.55|731.16|729.66|730.7|729.2|0
1592190600000|2020-06-15 03:10:00|731.08|729.58|731.37|729.87|731.4|729.9|731.08|729.58|0
1592190900000|2020-06-15 03:15:00|731.36|729.86|731.83|730.33|732.02|730.52|731.15|729.65|0
1592191200000|2020-06-15 03:20:00|731.82|730.32|732.22|730.72|732.24|730.74|731.81|730.31|0
1592191500000|2020-06-15 03:25:00|732.23|730.73|732.02|730.52|732.23|730.73|732.02|730.52|0
1592191800000|2020-06-15 03:30:00|732.03|730.53|731.57|730.07|732.22|730.72|731.56|730.06|0
1592192100000|2020-06-15 03:35:00|731.55|730.05|731.99|730.49|732.22|730.72|731.34|729.84|0
1592192400000|2020-06-15 03:40:00|731.93|730.43|731.8|730.3|731.93|730.43|731.34|729.84|0
1592192700000|2020-06-15 03:45:00|731.79|730.29|731.61|730.11|732.01|730.51|731.37|729.87|0
1592193000000|2020-06-15 03:50:00|731.6|730.1|731.19|729.69|731.6|730.1|730.97|729.47|0
1592193300000|2020-06-15 03:55:00|731.18|729.68|731.21|729.71|731.42|729.92|730.95|729.45|0
1592193600000|2020-06-15 04:00:00|731.27|729.77|730.34|728.84|731.4|729.9|730.33|728.83|0
1592193900000|2020-06-15 04:05:00|730.35|728.85|730.13|728.63|730.36|728.86|729.91|728.41|0
1592194200000|2020-06-15 04:10:00|730.12|728.62|730.13|728.63|730.36|728.86|730.02|728.52|0
1592194500000|2020-06-15 04:15:00|730.12|728.62|730.86|729.36|730.97|729.47|730.12|728.62|0
1592194800000|2020-06-15 04:20:00|730.89|729.39|730.33|728.83|730.96|729.46|730.31|728.81|0
1592195100000|2020-06-15 04:25:00|730.32|728.82|730.11|728.61|730.53|729.03|730.1|728.6|0
1592195400000|2020-06-15 04:30:00|730.1|728.6|730.12|728.62|730.56|729.06|729.9|728.4|0
1592195700000|2020-06-15 04:35:00|730.11|728.61|730.33|728.83|730.53|729.03|729.9|728.4|0
1592196000000|2020-06-15 04:40:00|730.34|728.84|729.46|727.96|730.34|728.84|729.42|727.92|0
1592196300000|2020-06-15 04:45:00|729.47|727.97|728.77|727.27|729.68|728.18|728.51|727.01|0
1592196600000|2020-06-15 04:50:00|728.76|727.26|728.5|727|728.98|727.48|728.48|726.98|0
1592196900000|2020-06-15 04:55:00|728.51|727.01|728.48|726.98|728.73|727.23|728.47|726.97|0
1592197200000|2020-06-15 05:00:00|728.49|726.99|726.52|725.02|728.5|727|726.33|724.83|0
1592197500000|2020-06-15 05:05:00|726.53|725.03|724.19|722.69|726.58|725.08|723.88|722.38|0
1592197800000|2020-06-15 05:10:00|724.22|722.72|724.6|723.1|724.96|723.46|723.92|722.42|0
1592198100000|2020-06-15 05:15:00|724.61|723.11|723.7|722.2|725.15|723.65|723.69|722.19|0
1592198400000|2020-06-15 05:20:00|723.69|722.19|725.08|723.58|725.17|723.67|723.42|721.92|0
1592198700000|2020-06-15 05:25:00|725.15|723.65|724.59|723.09|725.42|723.92|724.38|722.88|0
1592199000000|2020-06-15 05:30:00|724.62|723.12|724.08|722.58|724.95|723.45|724.07|722.57|0
1592199300000|2020-06-15 05:35:00|724.11|722.61|721.64|720.14|724.18|722.68|721.63|720.13|0
1592199600000|2020-06-15 05:40:00|721.61|720.11|721.27|719.77|721.99|720.49|719.85|718.35|0
1592199900000|2020-06-15 05:45:00|721.26|719.76|721.17|719.67|722.14|720.64|720.97|719.47|0
1592200200000|2020-06-15 05:50:00|721.19|719.69|720|718.5|721.46|719.96|719.99|718.49|0
1592200500000|2020-06-15 05:55:00|720.01|718.51|718.61|717.11|720.78|719.28|718.37|716.87|0
1592200800000|2020-06-15 06:00:00|718.6|717.1|718.84|717.34|721.23|719.73|717.98|716.48|0
1592201100000|2020-06-15 06:05:00|718.83|717.33|718.44|716.94|718.83|717.33|716.82|715.32|0
1592201400000|2020-06-15 06:10:00|718.45|716.95|718.33|716.83|719.75|718.25|718.09|716.59|0
1592201700000|2020-06-15 06:15:00|718.32|716.82|719.67|718.17|720.24|718.74|717.91|716.41|0
1592202000000|2020-06-15 06:20:00|719.61|718.11|718.13|716.63|719.84|718.34|717.86|716.36|0
1592202300000|2020-06-15 06:25:00|718.11|716.61|717.68|716.18|718.11|716.61|715.96|714.46|0
1592202600000|2020-06-15 06:30:00|717.67|716.17|720.09|718.59|720.3|718.8|717.02|715.52|0
1592202900000|2020-06-15 06:35:00|720.08|718.58|719.06|717.56|720.93|719.43|718.83|717.33|0
1592203200000|2020-06-15 06:40:00|719.05|717.55|716.67|715.17|719.17|717.67|716.21|714.71|0
1592203500000|2020-06-15 06:45:00|716.68|715.18|717.69|716.19|717.9|716.4|716.23|714.73|0
1592203800000|2020-06-15 06:50:00|717.7|716.2|718.5|717|718.75|717.25|717.26|715.76|0
1592204100000|2020-06-15 06:55:00|718.51|717.01|719.42|717.92|719.62|718.12|717.7|716.2|0
1592204400000|2020-06-15 07:00:00|719.48|717.98|718.42|716.92|719.98|718.48|716|714.5|3
1592204700000|2020-06-15 07:05:00|718.39|716.89|718.51|717.61|719.65|718.15|716.09|714.41|493
1592205000000|2020-06-15 07:10:00|718.21|717.71|718.91|717.31|719.31|718.61|718.21|716.91|405
1592205300000|2020-06-15 07:15:00|718.81|717.01|718.81|718.01|718.91|718.01|717.51|716.91|751
1592205600000|2020-06-15 07:20:00|718.91|718.11|719.81|719.01|719.81|719.01|718.81|717.61|247
1592205900000|2020-06-15 07:25:00|720.21|718.91|719.81|718.71|720.61|719.71|719.41|717.91|276
1592206200000|2020-06-15 07:30:00|719.71|719.01|719.51|717.51|720.41|719.51|718.91|717.31|217
1592206500000|2020-06-15 07:35:00|719.41|717.31|721.81|720.31|721.81|720.41|719.31|717.31|60
1592206800000|2020-06-15 07:40:00|721.74|720.24|722.54|720.74|724.64|722.74|721.34|720.14|39
1592207100000|2020-06-15 07:45:00|722.64|720.84|722.14|720.94|723.64|722.74|722.14|720.54|33
1592207400000|2020-06-15 07:50:00|722.74|721.04|721.94|720.04|722.74|722.14|720.74|719.34|13
1592207700000|2020-06-15 07:55:00|721.84|719.94|722.04|719.34|722.24|720.64|721.24|719.24|61
1592208000000|2020-06-15 08:00:00|721.94|719.44|720.84|718.94|722.44|719.94|720.64|718.84|5
1592208300000|2020-06-15 08:05:00|720.74|719.04|719.54|717.94|721.84|720.34|719.24|717.94|331
1592208600000|2020-06-15 08:10:00|719.64|718.84|720.84|719.94|720.84|719.94|719.54|717.94|24
1592208900000|2020-06-15 08:15:00|722.14|720.14|723.34|721.54|723.44|721.64|721.24|719.34|58
1592209200000|2020-06-15 08:20:00|723.44|721.44|722.94|721.24|723.64|722.54|722.84|721.24|31
1592209500000|2020-06-15 08:25:00|723.04|721.14|723.84|721.94|724.04|722.14|722.54|720.84|44
1592209800000|2020-06-15 08:30:00|723.74|721.84|726.34|724.54|726.34|724.64|723.74|721.84|36
1592210100000|2020-06-15 08:35:00|726.44|724.64|725.64|724.04|727.04|726.44|724.84|724.04|84
1592210400000|2020-06-15 08:40:00|725.74|724.34|725.94|725.04|725.94|725.04|725.24|724.34|5
1592210700000|2020-06-15 08:45:00|727.14|724.94|726.44|725.64|727.14|725.64|726.24|724.54|36
1592211000000|2020-06-15 08:50:00|726.84|725.74|727.14|725.34|727.24|726.14|726.54|725.34|114
1592211300000|2020-06-15 08:55:00|727.04|725.24|725.84|724.14|727.34|725.94|725.24|723.94|36
1592211600000|2020-06-15 09:00:00|725.74|724.04|724.24|722.64|725.84|724.04|724.24|722.44|30
1592211900000|2020-06-15 09:05:00|724.14|722.54|723.54|721.74|725.04|723.24|722.74|721.44|20
1592212200000|2020-06-15 09:10:00|723.64|721.84|724.04|723.14|725.04|723.34|723.64|721.74|12
1592212500000|2020-06-15 09:15:00|725.04|723.24|725.74|724.24|725.84|724.34|724.54|723.24|6
1592212800000|2020-06-15 09:20:00|725.84|724.34|725.84|724.04|725.84|725.14|724.64|723.44|6
1592213100000|2020-06-15 09:25:00|725.74|724.14|726.34|724.54|726.44|725.04|725.24|723.74|37
1592213400000|2020-06-15 09:30:00|726.24|724.44|726.54|724.64|726.64|724.74|724.94|723.74|0
1592213700000|2020-06-15 09:35:00|726.64|724.74|727.34|725.34|727.84|726.04|725.74|724.64|27
1592214000000|2020-06-15 09:40:00|727.24|725.44|727.34|725.64|727.84|726.04|726.74|725.34|5
1592214300000|2020-06-15 09:45:00|727.44|725.54|727.74|726.04|727.84|726.14|726.74|725.44|17
1592214600000|2020-06-15 09:50:00|727.84|726.14|727.74|727.04|728.84|727.24|727.74|726.04|6
1592214900000|2020-06-15 09:55:00|728.84|726.94|729.14|728.24|729.54|728.24|728.84|726.84|8
1592215200000|2020-06-15 10:00:00|729.24|727.24|729.14|727.44|729.34|727.74|727.14|726.24|37
1592215500000|2020-06-15 10:05:00|729.24|727.34|728.34|726.94|729.44|728.44|728.24|726.84|17199
1592215800000|2020-06-15 10:10:00|729.54|727.04|728.64|727.34|729.64|728.34|728.64|726.94|36
1592216100000|2020-06-15 10:15:00|728.54|727.24|727.54|725.74|728.64|727.34|727.44|725.74|0
1592216400000|2020-06-15 10:20:00|727.64|725.84|727.04|725.24|727.94|726.14|727.04|725.24|23
1592216700000|2020-06-15 10:25:00|727.14|725.34|727.44|725.14|727.54|725.64|726.94|725.04|1
1592217000000|2020-06-15 10:30:00|727.34|725.04|726.74|724.94|727.34|725.64|725.84|724.14|38
1592217300000|2020-06-15 10:35:00|726.84|725.04|727.54|726.14|727.94|726.14|726.84|725.04|3
1592217600000|2020-06-15 10:40:00|727.64|726.24|727.94|726.24|728.04|726.34|727.34|726.24|10
1592217900000|2020-06-15 10:45:00|727.84|724.94|725.54|723.84|727.94|724.94|725.54|723.74|4
1592218200000|2020-06-15 10:50:00|725.64|723.94|726.14|724.54|726.44|724.64|725.34|723.94|13
1592218500000|2020-06-15 10:55:00|726.04|724.44|726.14|724.44|726.44|724.74|725.04|724.24|8
1592218800000|2020-06-15 11:00:00|726.24|724.54|725.74|723.54|726.34|724.54|725.44|723.54|8
1592219100000|2020-06-15 11:05:00|725.24|723.64|724.94|723.94|725.74|724.14|724.84|723.44|2005
1592219400000|2020-06-15 11:10:00|725.74|724.04|725.74|723.94|725.74|724.14|725.24|723.54|1
1592219700000|2020-06-15 11:15:00|725.64|723.84|726.14|724.44|726.24|724.44|725.04|723.64|10
1592220000000|2020-06-15 11:20:00|726.24|724.34|726.44|724.84|726.54|724.94|725.64|723.94|8
1592220300000|2020-06-15 11:25:00|726.74|724.94|726.04|724.34|726.94|725.24|725.44|724.24|2
1592220600000|2020-06-15 11:30:00|725.94|724.24|725.64|723.94|726.24|724.74|725.44|723.84|1170
1592220900000|2020-06-15 11:35:00|725.54|723.84|726.24|724.84|726.24|725.24|725.24|723.54|7
1592221200000|2020-06-15 11:40:00|726.28|724.88|726.28|724.88|726.28|725.28|726.28|724.58|2
1592221500000|2020-06-15 11:45:00|726.38|724.78|726.68|724.98|727.08|725.38|726.38|724.58|0
1592221800000|2020-06-15 11:50:00|726.78|724.88|726.78|724.98|726.88|725.78|726.48|724.78|0
1592222100000|2020-06-15 11:55:00|726.68|724.88|726.18|724.38|726.78|724.88|725.58|723.88|4
1592222400000|2020-06-15 12:00:00|726.08|724.28|725.08|723.38|726.28|724.58|724.88|723.18|0
1592222700000|2020-06-15 12:05:00|724.68|723.48|724.38|723.58|724.68|723.78|724.38|723.28|0
1592223000000|2020-06-15 12:10:00|724.28|723.68|724.88|722.98|725.08|724.08|724.28|722.68|22
1592223300000|2020-06-15 12:15:00|724.38|722.88|724.38|722.18|724.78|722.88|723.78|722.08|0
1592223600000|2020-06-15 12:20:00|724.58|722.38|723.28|721.48|724.58|722.58|722.88|721.18|8
1592223900000|2020-06-15 12:25:00|723.18|721.58|723.48|721.78|723.58|721.88|722.58|720.98|2
1592224200000|2020-06-15 12:30:00|723.58|721.88|723.88|722.38|724.58|722.88|723.58|721.88|13
1592224500000|2020-06-15 12:35:00|723.98|722.48|725.08|723.38|725.18|723.48|723.58|722.38|33
1592224800000|2020-06-15 12:40:00|724.98|723.28|724.38|722.98|725.18|723.48|724.28|722.98|0
1592225100000|2020-06-15 12:45:00|724.48|723.08|725.18|723.48|725.28|723.48|724.38|722.98|0
1592225400000|2020-06-15 12:50:00|725.28|723.58|725.48|723.78|725.48|723.78|724.78|723.18|0
1592225700000|2020-06-15 12:55:00|725.38|723.88|725.18|723.58|725.68|724.78|724.28|723.58|27
1592226000000|2020-06-15 13:00:00|724.98|722.48|723.98|722.48|724.98|722.48|723.88|722.48|5
1592226300000|2020-06-15 13:05:00|723.88|722.58|723.58|721.88|724.18|722.78|723.58|721.88|5
1592226600000|2020-06-15 13:10:00|723.48|721.78|723.18|721.68|723.58|721.78|722.58|721.28|1
1592226900000|2020-06-15 13:15:00|723.28|721.78|722.68|721.38|723.58|722.68|722.68|721.08|15
1592227200000|2020-06-15 13:20:00|722.58|721.48|722.08|720.68|723.08|721.58|722.08|720.58|3
1592227500000|2020-06-15 13:25:00|722.28|720.58|721.18|719.58|722.28|721.28|720.98|719.38|19
1592227800000|2020-06-15 13:30:00|721.08|719.48|719.78|718.18|722.08|720.68|719.78|718.08|26
1592228100000|2020-06-15 13:35:00|719.68|718.08|721.38|719.68|721.78|720.68|719.68|718.08|123
1592228400000|2020-06-15 13:40:00|721.48|719.58|721.58|719.98|722.48|720.68|720.78|718.98|61
1592228700000|2020-06-15 13:45:00|721.48|720.08|721.28|720.18|722.08|720.48|720.68|719.38|6
1592229000000|2020-06-15 13:50:00|721.18|720.28|723.48|721.68|723.58|722.48|720.98|720.18|17
1592229300000|2020-06-15 13:55:00|723.38|721.58|722.78|722.18|723.48|722.18|722.48|721.28|2
1592229600000|2020-06-15 14:00:00|723.08|722.28|723.88|722.48|723.98|722.48|722.38|721.18|9
1592229900000|2020-06-15 14:05:00|724.08|722.58|725.68|723.98|725.78|724.68|724.08|722.58|17
1592230200000|2020-06-15 14:10:00|725.69|723.99|725.29|723.89|726.09|724.39|725.19|723.59|418
1592230500000|2020-06-15 14:15:00|725.39|724.09|727.75|726.25|727.95|726.45|724.99|723.49|431
1592230800000|2020-06-15 14:20:00|727.76|726.26|726.16|724.66|727.94|726.44|725.91|724.41|0
1592231100000|2020-06-15 14:25:00|726.15|724.65|725.89|724.39|727.18|725.68|725.69|724.19|0
1592231400000|2020-06-15 14:30:00|725.88|724.38|727.93|726.43|727.94|726.44|725.39|723.89|0
1592231700000|2020-06-15 14:35:00|727.92|726.42|726.42|724.92|729.23|727.73|726.35|724.85|0
1592232000000|2020-06-15 14:40:00|726.36|724.86|728.04|726.54|728.12|726.62|725.66|724.16|0
1592232300000|2020-06-15 14:45:00|728.03|726.53|730|728.5|731.04|729.54|727.82|726.32|0
1592232600000|2020-06-15 14:50:00|729.99|728.49|730.52|729.02|731.15|729.65|729.15|727.65|0
1592232900000|2020-06-15 14:55:00|730.51|729.01|728.83|727.33|731.14|729.64|728.62|727.12|0
1592233200000|2020-06-15 15:00:00|728.85|727.35|731.48|729.98|731.68|730.18|728.59|727.09|0
1592233500000|2020-06-15 15:05:00|731.49|729.99|732.1|730.6|732.32|730.82|731.05|729.55|0
1592233800000|2020-06-15 15:10:00|732.16|730.66|732.13|730.63|732.55|731.05|730.64|729.14|0
1592234100000|2020-06-15 15:15:00|732.12|730.62|730.45|728.95|732.13|730.63|729.8|728.3|0
1592234400000|2020-06-15 15:20:00|730.46|728.96|730.82|729.32|731.23|729.73|729.42|727.92|0
1592234700000|2020-06-15 15:25:00|730.83|729.33|729.46|727.96|731.23|729.73|729.17|727.67|0
1592235000000|2020-06-15 15:30:00|729.41|727.91|728.81|727.31|730.34|728.84|728.74|727.24|0
1592235300000|2020-06-15 15:35:00|728.82|727.32|729.76|728.26|730.34|728.84|728.82|727.32|0
1592235600000|2020-06-15 15:40:00|729.9|728.4|728.36|726.86|730.76|729.26|728.17|726.67|0
1592235900000|2020-06-15 15:45:00|728.35|726.85|728.6|727.1|728.93|727.43|728.13|726.63|0
1592236200000|2020-06-15 15:50:00|728.57|727.07|728.53|727.03|729.91|728.41|728.11|726.61|0
1592236500000|2020-06-15 15:55:00|728.54|727.04|729.5|728|730.17|728.67|728.53|727.03|0
1592236800000|2020-06-15 16:00:00|729.49|727.99|731.57|730.07|731.6|730.1|729.04|727.54|0
1592237100000|2020-06-15 16:05:00|731.58|730.08|731.61|730.11|732.01|730.51|731.35|729.85|0
1592237400000|2020-06-15 16:10:00|731.67|730.17|731.15|729.65|731.83|730.33|730.95|729.45|0
1592237700000|2020-06-15 16:15:00|731.16|729.66|732.17|730.67|732.5|731|731.14|729.64|0
1592238000000|2020-06-15 16:20:00|732.2|730.7|732.91|731.41|732.91|731.41|732.04|730.54|0
1592238300000|2020-06-15 16:25:00|732.9|731.4|732.28|730.78|732.91|731.41|732.06|730.56|0
1592238600000|2020-06-15 16:30:00|732.26|730.76|731.59|730.09|732.28|730.78|731.38|729.88|0
1592238900000|2020-06-15 16:35:00|731.58|730.08|732.48|730.98|732.71|731.21|731.58|730.08|0
1592239200000|2020-06-15 16:40:00|732.47|730.97|732.51|731.01|732.75|731.25|732.05|730.55|0
1592239500000|2020-06-15 16:45:00|732.53|731.03|732.98|731.48|733.42|731.92|732.09|730.59|0
1592239800000|2020-06-15 16:50:00|732.99|731.49|732.82|731.32|733.2|731.7|732.32|730.82|0
1592240100000|2020-06-15 16:55:00|732.83|731.33|733.48|731.98|733.49|731.99|732.59|731.09|0
1592240400000|2020-06-15 17:00:00|733.49|731.99|733.71|732.21|733.72|732.22|733.02|731.52|0
1592240700000|2020-06-15 17:05:00|733.72|732.22|734.21|732.71|734.39|732.89|733.31|731.81|0
1592241000000|2020-06-15 17:10:00|734.2|732.7|734.03|732.53|734.44|732.94|733.58|732.08|0
1592241300000|2020-06-15 17:15:00|734.04|732.54|733.79|732.29|734.91|733.41|733.78|732.28|0
1592241600000|2020-06-15 17:20:00|733.8|732.3|733.69|732.19|734.63|733.13|733.67|732.17|0
1592241900000|2020-06-15 17:25:00|733.7|732.2|733.7|732.2|734.13|732.63|733.48|731.98|0
1592242200000|2020-06-15 17:30:00|733.73|732.23|733.43|731.93|733.91|732.41|733.2|731.7|0
1592242500000|2020-06-15 17:35:00|733.44|731.94|734.32|732.82|734.57|733.07|733.44|731.94|0
1592242800000|2020-06-15 17:40:00|734.31|732.81|733.64|732.14|734.54|733.04|733.21|731.71|0
1592243100000|2020-06-15 17:45:00|733.62|732.12|732.95|731.45|733.65|732.15|732.95|731.45|0
1592243400000|2020-06-15 17:50:00|732.96|731.46|733.63|732.13|734.28|732.78|732.96|731.46|0
1592243700000|2020-06-15 17:55:00|733.64|732.14|733.01|731.51|733.86|732.36|732.9|731.4|0
1592244000000|2020-06-15 18:00:00|733.02|731.52|737.58|736.08|738.06|736.56|733.02|731.52|0
1592244300000|2020-06-15 18:05:00|737.57|736.07|738.04|736.54|738.95|737.45|737.34|735.84|0
1592244600000|2020-06-15 18:10:00|738.03|736.53|738.3|736.8|738.52|737.02|737.38|735.88|0
1592244900000|2020-06-15 18:15:00|738.29|736.79|739.63|738.13|739.94|738.44|738.29|736.79|0
1592245200000|2020-06-15 18:20:00|739.69|738.19|739.4|737.9|739.94|738.44|738.38|736.88|0
1592245500000|2020-06-15 18:25:00|739.43|737.93|739.47|737.97|739.73|738.23|738.81|737.31|0
1592245800000|2020-06-15 18:30:00|739.48|737.98|737.85|736.35|740.16|738.66|737.65|736.15|0
1592246100000|2020-06-15 18:35:00|737.88|736.38|738.53|737.03|738.99|737.49|737.88|736.38|0
1592246400000|2020-06-15 18:40:00|738.54|737.04|738.07|736.57|739.1|737.6|737.85|736.35|0
1592246700000|2020-06-15 18:45:00|738.08|736.58|738.9|737.4|739.17|737.67|738.08|736.58|0
1592247000000|2020-06-15 18:50:00|738.83|737.33|737.79|736.29|739.17|737.67|737.34|735.84|0
1592247300000|2020-06-15 18:55:00|737.81|736.31|737.98|736.48|738.47|736.97|737.57|736.07|0
1592247600000|2020-06-15 19:00:00|737.99|736.49|739.34|737.84|740.01|738.51|737.79|736.29|0
1592247900000|2020-06-15 19:05:00|739.32|737.82|739.05|737.55|739.32|737.82|738.19|736.69|0
1592248200000|2020-06-15 19:10:00|739.06|737.56|739.47|737.97|739.75|738.25|739.03|737.53|0
1592248500000|2020-06-15 19:15:00|739.46|737.96|738.79|737.29|739.91|738.41|738.77|737.27|0
1592248800000|2020-06-15 19:20:00|738.78|737.28|738.77|737.27|739|737.5|737.81|736.31|0
1592249100000|2020-06-15 19:25:00|738.83|737.33|736.58|735.08|739.44|737.94|736.39|734.89|0
1592249400000|2020-06-15 19:30:00|736.59|735.09|735.42|733.92|736.85|735.35|734.76|733.26|0
1592249700000|2020-06-15 19:35:00|735.23|733.73|735.83|734.33|736.11|734.61|734.28|732.78|0
1592250000000|2020-06-15 19:40:00|735.82|734.32|736.9|735.4|736.93|735.43|735.02|733.52|0
1592250300000|2020-06-15 19:45:00|736.88|735.38|736.92|735.42|737.82|736.32|736.23|734.73|0
1592250600000|2020-06-15 19:50:00|736.88|735.38|737.86|736.36|738.35|736.85|736.72|735.22|0
1592250900000|2020-06-15 19:55:00|737.88|736.38|738.74|737.24|738.83|737.33|737.81|736.31|0
1592251200000|2020-06-15 20:00:00|738.67|737.17|739.03|737.53|739.58|738.08|737.89|736.39|0
1592251500000|2020-06-15 20:05:00|739.04|737.54|739.03|737.53|739.16|737.66|738.55|737.05|0
1592251800000|2020-06-15 20:10:00|739.02|737.52|740.08|738.58|740.26|738.76|738.61|737.11|0
1592252100000|2020-06-15 20:15:00|740.12|738.62|739.98|738.48|740.17|738.67|739.98|738.48|0
1592252400000|2020-06-15 20:20:00|739.99|738.49|739.85|738.35|740.12|738.62|739.85|738.35|0
1592252700000|2020-06-15 20:25:00|739.91|738.41|739.85|738.35|739.94|738.44|739.8|738.3|0
1592253000000|2020-06-15 20:30:00|739.89|738.39|740.62|739.12|740.62|739.12|739.89|738.39|0
1592253300000|2020-06-15 20:35:00|740.63|739.13|740.68|739.18|740.75|739.25|740.32|738.82|0
1592253600000|2020-06-15 20:40:00|740.67|739.17|740.58|739.08|740.81|739.31|740.39|738.89|0
1592253900000|2020-06-15 20:45:00|740.59|739.09|740.93|739.43|741|739.5|740.51|739.01|0
1592254200000|2020-06-15 20:50:00|740.95|739.45|740.87|739.37|741.04|739.54|740.81|739.31|0
1592254500000|2020-06-15 20:55:00|740.86|739.36|740.87|739.37|741.11|739.61|740.81|739.31|0
1592254800000|2020-06-15 21:00:00|740.89|739.39|741|739.5|741.04|739.54|740.84|739.34|0
1592255100000|2020-06-15 21:05:00|741.02|739.52|740.94|739.44|741.02|739.52|740.91|739.41|0
1592255400000|2020-06-15 21:10:00|740.92|739.42|741|739.5|741|739.5|740.91|739.41|0
1592255700000|2020-06-15 21:15:00|741.01|739.51|740.92|739.42|741.01|739.51|740.91|739.41|0
1592256000000|2020-06-15 21:20:00|740.91|739.41|740.96|739.46|740.98|739.48|740.73|739.23|0
1592256300000|2020-06-15 21:25:00|740.98|739.48|740.96|739.46|740.98|739.48|740.89|739.39|0
1592256600000|2020-06-15 21:30:00|740.98|739.48|741.03|739.53|741.03|739.53|740.98|739.48|0
1592256900000|2020-06-15 21:35:00|741.05|739.55|741.17|739.67|741.17|739.67|741.01|739.51|0
1592257200000|2020-06-15 21:40:00|741.15|739.65|741.24|739.74|741.24|739.74|741.15|739.65|0
1592257500000|2020-06-15 21:45:00|741.26|739.76|741.28|739.78|741.29|739.79|741.24|739.74|0
1592257800000|2020-06-15 21:50:00|741.26|739.76|741.26|739.76|741.35|739.85|741.24|739.74|0
1592258100000|2020-06-15 21:55:00|741.29|739.79|741.12|739.62|741.29|739.79|741.01|739.51|0
1592258400000|2020-06-15 22:00:00|741.15|739.65|742.62|741.12|743.01|741.51|740.62|739.12|0
1592258700000|2020-06-15 22:05:00|742.58|741.08|742.57|741.07|742.65|741.15|742.29|740.79|0
1592259000000|2020-06-15 22:10:00|742.55|741.05|742.64|741.14|743.19|741.69|742.51|741.01|0
1592259300000|2020-06-15 22:15:00|742.63|741.13|741.43|739.93|742.7|741.2|740.35|738.85|0
1592259600000|2020-06-15 22:20:00|741.44|739.94|741.98|740.48|742.04|740.54|741.07|739.57|0
1592259900000|2020-06-15 22:25:00|741.97|740.47|741.62|740.12|742.04|740.54|741.43|739.93|0
1592260200000|2020-06-15 22:30:00|741.59|740.09|740.35|738.85|741.73|740.23|740.23|738.73|0
1592260500000|2020-06-15 22:35:00|740.34|738.84|740.17|738.67|740.46|738.96|739.98|738.48|0
1592260800000|2020-06-15 22:40:00|740.16|738.66|740.1|738.6|740.35|738.85|740.04|738.54|0
1592261100000|2020-06-15 22:45:00|740.09|738.59|740.35|738.85|740.4|738.9|739.81|738.31|0
1592261400000|2020-06-15 22:50:00|740.31|738.81|741.01|739.51|741.56|740.06|740.29|738.79|0
1592261700000|2020-06-15 22:55:00|741|739.5|741.73|740.23|742.21|740.71|740.92|739.42|0
1592262000000|2020-06-15 23:00:00|741.75|740.25|741.14|739.64|741.98|740.48|740.88|739.38|0
1592262300000|2020-06-15 23:05:00|741.16|739.66|740.59|739.09|741.5|740|740.04|738.54|0
1592262600000|2020-06-15 23:10:00|740.58|739.08|740.23|738.73|740.71|739.21|740.1|738.6|0
1592262900000|2020-06-15 23:15:00|740.25|738.75|739.68|738.18|740.59|739.09|739.68|738.18|0
1592263200000|2020-06-15 23:20:00|739.69|738.19|741.37|739.87|741.43|739.93|739.69|738.19|0
1592263500000|2020-06-15 23:25:00|741.38|739.88|742.57|741.07|742.64|741.14|741.2|739.7|0
1592263800000|2020-06-15 23:30:00|742.58|741.08|744.09|742.59|744.09|742.59|742.34|740.84|0
1592264100000|2020-06-15 23:35:00|744.07|742.57|744.93|743.43|745.35|743.85|743.48|741.98|0
1592264400000|2020-06-15 23:40:00|744.92|743.42|744.61|743.11|745.4|743.9|744.51|743.01|0
1592264700000|2020-06-15 23:45:00|744.62|743.12|744.29|742.79|745.29|743.79|744.19|742.69|0
1592265000000|2020-06-15 23:50:00|744.3|742.8|744.86|743.36|744.97|743.47|744.25|742.75|0
1592265300000|2020-06-15 23:55:00|744.87|743.37|745.96|744.46|746.13|744.63|744.72|743.22|0
1592265600000|2020-06-16 00:00:00|745.94|744.44|746.14|744.64|746.37|744.87|744.87|743.37|0
1592265900000|2020-06-16 00:05:00|746.13|744.63|745.11|743.61|746.44|744.94|745.04|743.54|0
1592266200000|2020-06-16 00:10:00|745.12|743.62|744.41|742.91|745.29|743.79|743.98|742.48|0
1592266500000|2020-06-16 00:15:00|744.4|742.9|744.22|742.72|745.07|743.57|743.58|742.08|0
1592266800000|2020-06-16 00:20:00|744.23|742.73|744.4|742.9|744.88|743.38|743.59|742.09|0
1592267100000|2020-06-16 00:25:00|744.37|742.87|744.79|743.29|745.02|743.52|744.2|742.7|0
1592267400000|2020-06-16 00:30:00|744.8|743.3|746.24|744.74|746.48|744.98|744.79|743.29|0
1592267700000|2020-06-16 00:35:00|746.25|744.75|745.8|744.3|746.44|744.94|745.55|744.05|0
1592268000000|2020-06-16 00:40:00|745.81|744.31|745.56|744.06|746.23|744.73|745.56|744.06|0
1592268300000|2020-06-16 00:45:00|745.5|744|744.52|743.02|746|744.5|744.4|742.9|0
1592268600000|2020-06-16 00:50:00|744.54|743.04|744.98|743.48|744.98|743.48|744.32|742.82|0
1592268900000|2020-06-16 00:55:00|744.97|743.47|745.02|743.52|745.21|743.71|744.78|743.28|0
1592269200000|2020-06-16 01:00:00|745.03|743.53|747.13|745.63|747.48|745.98|745.02|743.52|0
1592269500000|2020-06-16 01:05:00|747.12|745.62|746.95|745.45|747.36|745.86|746.73|745.23|0
1592269800000|2020-06-16 01:10:00|747.05|745.55|746.66|745.16|747.16|745.66|746.45|744.95|0
1592270100000|2020-06-16 01:15:00|746.67|745.17|746.22|744.72|746.89|745.39|745.72|744.22|0
1592270400000|2020-06-16 01:20:00|746.21|744.71|745.61|744.11|746.47|744.97|745.61|744.11|0
1592270700000|2020-06-16 01:25:00|745.62|744.12|745.19|743.69|745.82|744.32|744.97|743.47|0
1592271000000|2020-06-16 01:30:00|745.2|743.7|746.44|744.94|746.46|744.96|744.99|743.49|0
1592271300000|2020-06-16 01:35:00|746.35|744.85|745.62|744.12|746.46|744.96|745.61|744.11|0
1592271600000|2020-06-16 01:40:00|745.61|744.11|746|744.5|746.37|744.87|745.4|743.9|0
1592271900000|2020-06-16 01:45:00|746.01|744.51|746.71|745.21|746.93|745.43|746.01|744.51|0
1592272200000|2020-06-16 01:50:00|746.74|745.24|747.01|745.51|747.24|745.74|746.41|744.91|0
1592272500000|2020-06-16 01:55:00|747|745.5|746.39|744.89|747.01|745.51|746.35|744.85|0
1592272800000|2020-06-16 02:00:00|746.4|744.9|747.3|745.8|747.51|746.01|746.18|744.68|0
1592273100000|2020-06-16 02:05:00|747.31|745.81|747.99|746.49|748.21|746.71|747.31|745.81|0
1592273400000|2020-06-16 02:10:00|747.98|746.48|747.86|746.36|748.2|746.7|747.55|746.05|0
1592273700000|2020-06-16 02:15:00|747.83|746.33|747.52|746.02|747.97|746.47|747.51|746.01|0
1592274000000|2020-06-16 02:20:00|747.53|746.03|747.35|745.85|747.76|746.26|747.11|745.61|0
1592274300000|2020-06-16 02:25:00|747.36|745.86|746.95|745.45|747.36|745.86|746.52|745.02|0
1592274600000|2020-06-16 02:30:00|746.96|745.46|749.78|748.28|749.96|748.46|746.96|745.46|0
1592274900000|2020-06-16 02:35:00|749.77|748.27|750.63|749.13|751.26|749.76|749.77|748.27|0
1592275200000|2020-06-16 02:40:00|750.61|749.11|751.02|749.52|751.25|749.75|750.59|749.09|0
1592275500000|2020-06-16 02:45:00|751.03|749.53|751.89|750.39|752.13|750.63|750.61|749.11|0
1592275800000|2020-06-16 02:50:00|751.88|750.38|752.11|750.61|752.74|751.24|751.88|750.38|0
1592276100000|2020-06-16 02:55:00|752.1|750.6|752.17|750.67|752.27|750.77|751.25|749.75|0
1592276400000|2020-06-16 03:00:00|752.2|750.7|750.83|749.33|752.3|750.8|750.62|749.12|0
1592276700000|2020-06-16 03:05:00|750.84|749.34|751.04|749.54|751.67|750.17|750.84|749.34|0
1592277000000|2020-06-16 03:10:00|751.03|749.53|750.86|749.36|751.26|749.76|750.63|749.13|0
1592277300000|2020-06-16 03:15:00|750.85|749.35|751.05|749.55|751.24|749.74|750.62|749.12|0
1592277600000|2020-06-16 03:20:00|751.06|749.56|750.83|749.33|751.48|749.98|750.83|749.33|0
1592277900000|2020-06-16 03:25:00|750.84|749.34|751.24|749.74|751.72|750.22|750.84|749.34|0
1592278200000|2020-06-16 03:30:00|751.25|749.75|751.61|750.11|751.89|750.39|750.82|749.32|0
1592278500000|2020-06-16 03:35:00|751.62|750.12|751.63|750.13|752.03|750.53|751.2|749.7|0
1592278800000|2020-06-16 03:40:00|751.65|750.15|751.62|750.12|752.05|750.55|751.43|749.93|0
1592279100000|2020-06-16 03:45:00|751.6|750.1|751.7|750.2|752.12|750.62|751.43|749.93|0
1592279400000|2020-06-16 03:50:00|751.71|750.21|751.65|750.15|752|750.5|751.47|749.97|0
1592279700000|2020-06-16 03:55:00|751.66|750.16|751.02|749.52|751.86|750.36|751.01|749.51|0
1592280000000|2020-06-16 04:00:00|751.01|749.51|750.67|749.17|751.02|749.52|749.95|748.45|0
1592280300000|2020-06-16 04:05:00|750.66|749.16|750.41|748.91|751.2|749.7|750.41|748.91|0
1592280600000|2020-06-16 04:10:00|750.42|748.92|750.41|748.91|750.53|749.03|750|748.5|0
1592280900000|2020-06-16 04:15:00|750.42|748.92|750.82|749.32|751.04|749.54|750.22|748.72|0
1592281200000|2020-06-16 04:20:00|750.81|749.31|750.59|749.09|750.92|749.42|750.38|748.88|0
1592281500000|2020-06-16 04:25:00|750.62|749.12|750.89|749.39|751.03|749.53|750.59|749.09|0
1592281800000|2020-06-16 04:30:00|750.86|749.36|750.57|749.07|751|749.5|750.57|749.07|0
1592282100000|2020-06-16 04:35:00|750.58|749.08|749.14|747.64|750.58|749.08|749.14|747.64|0
1592282400000|2020-06-16 04:40:00|749.16|747.66|749.31|747.81|749.6|748.1|748.78|747.28|0
1592282700000|2020-06-16 04:45:00|749.3|747.8|749.84|748.34|749.84|748.34|748.79|747.29|0
1592283000000|2020-06-16 04:50:00|749.83|748.33|750.05|748.55|750.25|748.75|749.62|748.12|0
1592283300000|2020-06-16 04:55:00|750.04|748.54|749.43|747.93|750.26|748.76|749.4|747.9|0
1592283600000|2020-06-16 05:00:00|749.44|747.94|751.11|749.61|751.12|749.62|749.42|747.92|0
1592283900000|2020-06-16 05:05:00|751.12|749.62|751.57|750.07|751.8|750.3|751.08|749.58|0
1592284200000|2020-06-16 05:10:00|751.58|750.08|750.52|749.02|751.58|750.08|750.33|748.83|0
1592284500000|2020-06-16 05:15:00|750.53|749.03|750.51|749.01|750.75|749.25|750.3|748.8|0
1592284800000|2020-06-16 05:20:00|750.52|749.02|750.79|749.29|750.96|749.46|750.35|748.85|0
1592285100000|2020-06-16 05:25:00|750.78|749.28|751.02|749.52|751.41|749.91|750.55|749.05|0
1592285400000|2020-06-16 05:30:00|751.05|749.55|750.76|749.26|751.24|749.74|750.31|748.81|0
1592285700000|2020-06-16 05:35:00|750.77|749.27|751.39|749.89|751.41|749.91|750.76|749.26|0
1592286000000|2020-06-16 05:40:00|751.38|749.88|750.1|748.6|751.39|749.89|749.89|748.39|0
1592286300000|2020-06-16 05:45:00|750.09|748.59|750.16|748.66|750.27|748.77|749.59|748.09|0
1592286600000|2020-06-16 05:50:00|750.15|748.65|750.46|748.96|750.7|749.2|749.78|748.28|0
1592286900000|2020-06-16 05:55:00|750.43|748.93|749.56|748.06|750.7|749.2|749.55|748.05|0
1592287200000|2020-06-16 06:00:00|749.59|748.09|746.89|745.39|749.66|748.16|746.42|744.92|0
1592287500000|2020-06-16 06:05:00|746.86|745.36|747.72|746.22|748|746.5|746.22|744.72|0
1592287800000|2020-06-16 06:10:00|747.67|746.17|747.99|746.49|748.03|746.53|746.86|745.36|0
1592288100000|2020-06-16 06:15:00|747.98|746.48|747.54|746.04|748.16|746.66|747.07|745.57|0
1592288400000|2020-06-16 06:20:00|747.53|746.03|747.75|746.25|747.98|746.48|747.06|745.56|0
1592288700000|2020-06-16 06:25:00|747.8|746.3|747.97|746.47|748.43|746.93|747.28|745.78|0
1592289000000|2020-06-16 06:30:00|747.98|746.48|748.56|747.06|748.69|747.19|747.52|746.02|0
1592289300000|2020-06-16 06:35:00|748.53|747.03|745.82|744.32|748.53|747.03|745.48|743.98|0
1592289600000|2020-06-16 06:40:00|745.79|744.29|746.54|745.04|746.99|745.49|745.37|743.87|0
1592289900000|2020-06-16 06:45:00|746.55|745.05|745.74|744.24|746.75|745.25|745|743.5|0
1592290200000|2020-06-16 06:50:00|745.75|744.25|745.43|743.93|746.62|745.12|745.42|743.92|0
1592290500000|2020-06-16 06:55:00|745.42|743.92|745.3|743.8|745.7|744.2|744.8|743.3|0
1592290800000|2020-06-16 07:00:00|745.36|743.86|743.08|741.58|745.74|744.24|741.85|740.35|200
1592291100000|2020-06-16 07:05:00|743.07|741.57|739.59|737.69|743.08|741.58|739.39|737.29|97
1592291400000|2020-06-16 07:10:00|739.69|737.79|739.29|738.09|739.89|738.29|738.69|736.49|52
1592291700000|2020-06-16 07:15:00|739.19|736.59|738.09|737.09|739.29|737.09|737.69|736.59|59
1592292000000|2020-06-16 07:20:00|738.19|736.69|738.89|737.49|738.99|738.39|737.89|736.69|33
1592292300000|2020-06-16 07:25:00|738.79|737.29|738.49|736.99|738.89|737.29|738.19|736.69|0
1592292600000|2020-06-16 07:30:00|738.39|736.29|738.49|736.69|738.89|736.99|737.49|735.59|2
1592292900000|2020-06-16 07:35:00|738.39|736.59|739.99|738.19|740.19|738.39|737.39|736.49|111
1592293200000|2020-06-16 07:40:00|739.87|738.07|739.07|737.07|739.97|738.47|737.57|736.57|75
1592293500000|2020-06-16 07:45:00|739.17|737.17|739.07|737.37|739.27|737.57|738.17|736.27|14
1592293800000|2020-06-16 07:50:00|739.27|737.27|740.17|738.37|740.57|738.87|739.27|737.27|102
1592294100000|2020-06-16 07:55:00|740.07|738.47|738.77|737.07|740.57|738.67|738.37|736.57|49
1592294400000|2020-06-16 08:00:00|738.87|737.17|738.37|737.37|739.37|737.87|737.97|736.97|16
1592294700000|2020-06-16 08:05:00|738.27|736.37|737.37|735.77|738.27|736.57|737.07|735.47|23
1592295000000|2020-06-16 08:10:00|737.27|735.67|737.87|736.17|738.37|736.87|737.27|735.67|56
1592295300000|2020-06-16 08:15:00|737.97|736.27|735.97|734.57|738.27|736.57|735.97|734.47|12
1592295600000|2020-06-16 08:20:00|736.07|734.17|737.87|736.67|738.17|736.67|735.67|733.97|99
1592295900000|2020-06-16 08:25:00|737.97||738.07||738.77||737.77||34
1592296200000|2020-06-16 08:30:00|738.17|736.87|737.57|736.47|738.37|737.07|737.37|735.67|39
1592296500000|2020-06-16 08:35:00|737.47|736.57|739.77|738.67|740.07|738.67|737.47|736.57|96
1592296800000|2020-06-16 08:40:00|739.87|738.77|740.27|738.87|740.27|738.87|739.67|738.77|62
1592297100000|2020-06-16 08:45:00|740.37||739.97||740.47||739.57||34
1592297400000|2020-06-16 08:50:00|740.37|739.27|739.97|738.27|740.57|739.27|739.87|738.27|22
1592297700000|2020-06-16 08:55:00|739.87|738.37|739.07|737.57|740.07|738.37|739.07|737.27|0
1592298000000|2020-06-16 09:00:00|739.17|737.67|738.77|737.17|739.77|738.17|738.57|736.87|502
1592298300000|2020-06-16 09:05:00|738.87|737.07|738.97|737.37|739.27|737.67|738.57|737.07|3
1592298600000|2020-06-16 09:10:00|738.87|737.17|737.97|736.47|738.97|737.37|737.87|736.37|3
1592298900000|2020-06-16 09:15:00|738.07|736.57|737.47|736.57|738.67|737.17|737.47|736.57|13
1592299200000|2020-06-16 09:20:00|737.57|737.17|738.47|736.97|738.57|737.17|737.37|736.57|71
1592299500000|2020-06-16 09:25:00|738.37|736.87|737.97|736.57|738.57|737.17|737.87|736.57|1
1592299800000|2020-06-16 09:30:00|737.87|736.67|737.57|736.47|738.17|737.07|737.37|736.47|11
1592300100000|2020-06-16 09:35:00|737.67||737.27||737.67||737.17||5
1592300400000|2020-06-16 09:40:00|737.87|736.77|737.77|736.67|737.87|736.77|737.77|736.47|14
1592300700000|2020-06-16 09:45:00|738.57|736.57|738.37|736.97|738.57|737.17|738.27|736.47|1
1592301000000|2020-06-16 09:50:00|738.27|736.87|738.37|737.57|738.37|737.57|738.17|736.77|12
1592301300000|2020-06-16 09:55:00|739.37|737.47|739.57|737.97|739.57|737.97|739.37|737.37|577
1592301600000|2020-06-16 10:00:00|739.47|737.87|739.57|737.97|739.77|738.17|739.17|737.67|500
1592301900000|2020-06-16 10:05:00|739.67|738.07|739.67|738.37|739.87|738.37|739.47|737.97|0
1592302200000|2020-06-16 10:10:00|739.77|738.47|740.07|738.57|740.17|738.67|739.77|738.47|25
1592302500000|2020-06-16 10:15:00|739.97|738.17|739.67|738.07|740.07|738.17|739.37|738.07|10
1592302800000|2020-06-16 10:20:00|739.57|738.17|739.57|738.07|739.77|738.37|739.37|738.07|4
1592303100000|2020-06-16 10:25:00|739.67|738.17|739.77|738.27|740.57|738.47|739.47|738.07|18
1592303400000|2020-06-16 10:30:00|739.87|738.37|739.97|738.47|739.97|738.47|739.47|738.07|0
1592303700000|2020-06-16 10:35:00|740.07|738.57|739.67|738.37|740.37|738.87|739.67|738.17|4
1592304000000|2020-06-16 10:40:00|739.57||739.47||739.77||739.27||16
1592304300000|2020-06-16 10:45:00|739.57||739.17||739.87||739.07||31
1592304600000|2020-06-16 10:50:00|||||||||3
1592304900000|2020-06-16 10:55:00|739.77|738.47|740.17|738.57|740.77|738.67|739.77|738.47|32
1592305200000|2020-06-16 11:00:00|740.27|738.87|740.37|738.87|740.57|739.07|739.77|738.57|0
1592305500000|2020-06-16 11:05:00|740.47|738.97|740.17|738.77|740.47|739.07|740.07|738.57|1
1592305800000|2020-06-16 11:10:00|740.27|738.87|739.77|738.57|740.27|738.87|739.77|738.57|0
1592306100000|2020-06-16 11:15:00|739.87|738.77|740.57|738.97|740.57|738.97|739.77|738.57|248
1592306400000|2020-06-16 11:20:00|740.67|738.87|740.87|739.07|740.87|739.07|740.47|738.77|1
1592306700000|2020-06-16 11:25:00|740.77|738.97|740.57|739.07|740.97|739.27|740.47|738.87|26
1592307000000|2020-06-16 11:30:00|740.47|739.97|740.87|739.47|741.17|739.97|740.47|739.37|80
1592307300000|2020-06-16 11:35:00|740.77|739.57|741.67|740.07|741.77|740.07|740.77|739.47|11
1592307600000|2020-06-16 11:40:00|741.7|740.1|741.5|740|741.8|740.1|741.5|739.9|6
1592307900000|2020-06-16 11:45:00|741.4|739.8|742.3|740.9|742.4|740.9|741.4|739.7|34
1592308200000|2020-06-16 11:50:00|742.2|740.8|741.7|740.8|742.6|740.9|741.6|740.8|11
1592308500000|2020-06-16 11:55:00|742.3|741.3|741.9|741.3|742.3|741.4|741.9|741.3|45
1592308800000|2020-06-16 12:00:00|741.8|740.4|742.5|740.9|742.6|741|741.7|740.1|8
1592309100000|2020-06-16 12:05:00|742.6|740.6|742.2|740.5|742.6|740.8|742.1|740.5|3
1592309400000|2020-06-16 12:10:00|742.1|740.6|741.8|740.4|742.1|740.6|741.7|740|4
1592309700000|2020-06-16 12:15:00|741.7|740.3|742|740.3|742.3|740.7|741.7|740|3
1592310000000|2020-06-16 12:20:00|741.9|740.4|741.5|740.1|742|740.4|740.8|739.7|8
1592310300000|2020-06-16 12:25:00|741.6|739.7|742.1|739.6|742.6|740.8|741.4|739.5|14
1592310600000|2020-06-16 12:30:00|742.4|739.7|742.9|741.2|742.9|741.2|742|739.7|350
1592310900000|2020-06-16 12:35:00|742.8|741.3|743.1|741.5|743.1|741.5|741.8|741.3|20
1592311200000|2020-06-16 12:40:00|743|741.4|744.1|742.4|744.6|742.7|743|741.3|267
1592311500000|2020-06-16 12:45:00|744|742.3|744.2|742.6|744.4|742.7|743.5|742|2
1592311800000|2020-06-16 12:50:00|744.3|742.5|744.2|742.7|744.5|743|743.8|742.1|204
1592312100000|2020-06-16 12:55:00|744.3|742.8|744|742.5|744.4|742.9|744|742.5|3
1592312400000|2020-06-16 13:00:00|744.1|742.6|743.4|742.2|744.1|742.6|743.3|742.2|3
1592312700000|2020-06-16 13:05:00|743.5|741.9|743|741.9|743.5|741.9|742.7|741.9|3
1592313000000|2020-06-16 13:10:00|742.9|741.1|743.5|741.4|743.8|741.9|742.5|740.9|66
1592313300000|2020-06-16 13:15:00|743.4|741.3|742.9|741.9|743.5|741.9|742.9|740.9|2
1592313600000|2020-06-16 13:20:00|743.1|741.7|741.7|740.4|743.1|741.7|741.3|739.7|14
1592313900000|2020-06-16 13:25:00|741.9|740.5|742.1|740.8|742.3|741|741|739.7|22
1592314200000|2020-06-16 13:30:00|742|740.9|741.4|740.2|743|741.8|741.4|740|11
1592314500000|2020-06-16 13:35:00|741.3|740.3|741.7|740|742.1|741|741.1|739.9|24
1592314800000|2020-06-16 13:40:00|741.8|740.1|741.3|739.7|742.1|740.9|741.2|739.4|33
1592315100000|2020-06-16 13:45:00|741.4|739.8|740.6|739.2|743|741.3|740.6|739.2|92
1592315400000|2020-06-16 13:50:00|740.5|739.1|741|740.3|741.8|740.3|740|738.8|82
1592315700000|2020-06-16 13:55:00|741.1|739.8|742.1|741.2|742.5|741.4|740.9|739.8|49
1592316000000|2020-06-16 14:00:00|742.2|740.7|742.3|741.6|743|741.6|741.5|740.3|976
1592316300000|2020-06-16 14:05:00|742.2|740.9|742.4|741.2|743.3|742.2|742|740.8|33
1592316600000|2020-06-16 14:10:00|742.21|741.01|743.41|742.71|744.01|742.71|742.01|740.91|146
1592316900000|2020-06-16 14:15:00|743.51|742.91|745.4|743.9|745.41|743.91|743.41|742.41|188
1592317200000|2020-06-16 14:20:00|745.39|743.89|745.13|743.63|745.39|743.89|743.54|742.04|0
1592317500000|2020-06-16 14:25:00|745.14|743.64|746.65|745.15|747.09|745.59|744.7|743.2|0
1592317800000|2020-06-16 14:30:00|746.66|745.16|745.78|744.28|747.33|745.83|745.55|744.05|0
1592318100000|2020-06-16 14:35:00|745.77|744.27|744.07|742.57|746.16|744.66|741.65|740.15|83
1592318400000|2020-06-16 14:40:00|744.08|742.58|741.6|740.1|744.61|743.11|741.1|739.6|141
1592318700000|2020-06-16 14:45:00|741.59|740.09|742.77|741.27|743.15|741.65|740.37|738.87|0
1592319000000|2020-06-16 14:50:00|742.92|741.42|737.87|736.37|742.93|741.43|736.33|734.83|0
1592319300000|2020-06-16 14:55:00|737.85|736.35|733.92|732.42|738.28|736.78|733.01|731.51|0
1592319600000|2020-06-16 15:00:00|733.87|732.37|735.02|733.52|735.02|733.52|729.42|727.92|50
1592319900000|2020-06-16 15:05:00|734.96|733.46|736.88|735.38|737.5|736|734.78|733.28|0
1592320200000|2020-06-16 15:10:00|736.89|735.39|737.03|735.53|737.47|735.97|734.61|733.11|0
1592320500000|2020-06-16 15:15:00|737.04|735.54|738.03|736.53|739.62|738.12|737.04|735.54|0
1592320800000|2020-06-16 15:20:00|737.97|736.47|739.25|737.75|740.31|738.81|737.79|736.29|0
1592321100000|2020-06-16 15:25:00|739.27|737.77|739.81|738.31|740.25|738.75|738.95|737.45|0
1592321400000|2020-06-16 15:30:00|739.83|738.33|738.75|737.25|740.47|738.97|737.87|736.37|0
1592321700000|2020-06-16 15:35:00|738.89|737.39|737.34|735.84|739.75|738.25|736.42|734.92|0
1592322000000|2020-06-16 15:40:00|737.29|735.79|738.24|736.74|738.5|737|736.9|735.4|0
1592322300000|2020-06-16 15:45:00|738.23|736.73|740.27|738.77|740.27|738.77|737.99|736.49|0
1592322600000|2020-06-16 15:50:00|740.28|738.78|740.11|738.61|740.72|739.22|739.53|738.03|0
1592322900000|2020-06-16 15:55:00|740.12|738.62|739.16|737.66|740.35|738.85|738.8|737.3|0
1592323200000|2020-06-16 16:00:00|739.17|737.67|738.01|736.51|739.78|738.28|737.3|735.8|0
1592323500000|2020-06-16 16:05:00|738.03|736.53|737.95|736.45|738.23|736.73|737.05|735.55|0
1592323800000|2020-06-16 16:10:00|737.88|736.38|738.3|736.8|738.31|736.81|737.06|735.56|0
1592324100000|2020-06-16 16:15:00|738.31|736.81|738.11|736.61|738.77|737.27|737.33|735.83|0
1592324400000|2020-06-16 16:20:00|738.18|736.68|738.32|736.82|738.79|737.29|737.65|736.15|0
1592324700000|2020-06-16 16:25:00|738.31|736.81|739.28|737.78|739.32|737.82|738.18|736.68|0
1592325000000|2020-06-16 16:30:00|739.27|737.77|740.7|739.2|740.71|739.21|739.06|737.56|0
1592325300000|2020-06-16 16:35:00|740.69|739.19|741.62|740.12|742.07|740.57|740.48|738.98|0
1592325600000|2020-06-16 16:40:00|741.63|740.13|741.69|740.19|742.1|740.6|741.37|739.87|0
1592325900000|2020-06-16 16:45:00|741.7|740.2|740.96|739.46|741.92|740.42|740.73|739.23|0
1592326200000|2020-06-16 16:50:00|740.97|739.47|740.73|739.23|741.43|739.93|740.73|739.23|0
1592326500000|2020-06-16 16:55:00|740.79|739.29|740.92|739.42|741.17|739.67|740.22|738.72|0
1592326800000|2020-06-16 17:00:00|740.86|739.36|740.73|739.23|741.71|740.21|740.53|739.03|0
1592327100000|2020-06-16 17:05:00|740.71|739.21|741.57|740.07|741.61|740.11|740.45|738.95|0
1592327400000|2020-06-16 17:10:00|741.58|740.08|741.37|739.87|741.84|740.34|741.1|739.6|0
1592327700000|2020-06-16 17:15:00|741.38|739.88|741.79|740.29|741.89|740.39|741.14|739.64|0
1592328000000|2020-06-16 17:20:00|741.76|740.26|741.65|740.15|741.88|740.38|740.95|739.45|0
1592328300000|2020-06-16 17:25:00|741.67|740.17|741.39|739.89|741.89|740.39|741.19|739.69|0
1592328600000|2020-06-16 17:30:00|741.38|739.88|740.43|738.93|741.44|739.94|740.2|738.7|0
1592328900000|2020-06-16 17:35:00|740.42|738.92|739.75|738.25|740.56|739.06|739.53|738.03|0
1592329200000|2020-06-16 17:40:00|739.74|738.24|740.51|739.01|740.73|739.23|739.74|738.24|0
1592329500000|2020-06-16 17:45:00|740.52|739.02|740.23|738.73|740.73|739.23|740.22|738.72|0
1592329800000|2020-06-16 17:50:00|740.24|738.74|739.22|737.72|740.93|739.43|739|737.5|0
1592330100000|2020-06-16 17:55:00|739.21|737.71|739.7|738.2|739.71|738.21|738.74|737.24|0
1592330400000|2020-06-16 18:00:00|739.71|738.21|740.47|738.97|740.68|739.18|739.48|737.98|0
1592330700000|2020-06-16 18:05:00|740.48|738.98|740.48|738.98|740.72|739.22|740.02|738.52|0
1592331000000|2020-06-16 18:10:00|740.5|739|741.23|739.73|741.68|740.18|740.25|738.75|0
1592331300000|2020-06-16 18:15:00|741.24|739.74|741.27|739.77|742.18|740.68|741.01|739.51|0
1592331600000|2020-06-16 18:20:00|741.28|739.78|739.83|738.33|741.72|740.22|737.59|736.09|0
1592331900000|2020-06-16 18:25:00|739.82|738.32|740.29|738.79|740.55|739.05|739.32|737.82|0
1592332200000|2020-06-16 18:30:00|740.3|738.8|740.73|739.23|741.93|740.43|740.3|738.8|0
1592332500000|2020-06-16 18:35:00|740.75|739.25|740.75|739.25|741.44|739.94|740.5|739|0
1592332800000|2020-06-16 18:40:00|740.78|739.28|740.26|738.76|740.99|739.49|740|738.5|0
1592333100000|2020-06-16 18:45:00|740.29|738.79|740.48|738.98|740.72|739.22|739.53|738.03|0
1592333400000|2020-06-16 18:50:00|740.47|738.97|740.05|738.55|740.93|739.43|739.31|737.81|0
1592333700000|2020-06-16 18:55:00|740.08|738.58|739.81|738.31|740.51|739.01|739.45|737.95|0
1592334000000|2020-06-16 19:00:00|739.84|738.34|738.71|737.21|739.88|738.38|738.45|736.95|0
1592334300000|2020-06-16 19:05:00|738.72|737.22|737.25|735.75|738.98|737.48|737|735.5|0
1592334600000|2020-06-16 19:10:00|737.24|735.74|737.7|736.2|738.14|736.64|737.22|735.72|0
1592334900000|2020-06-16 19:15:00|737.69|736.19|735.57|734.07|737.69|736.19|735.09|733.59|0
1592335200000|2020-06-16 19:20:00|735.58|734.08|737|735.5|737.24|735.74|735.36|733.86|0
1592335500000|2020-06-16 19:25:00|737.01|735.51|737.51|736.01|737.98|736.48|737|735.5|0
1592335800000|2020-06-16 19:30:00|737.52|736.02|738.74|737.24|738.99|737.49|737.02|735.52|0
1592336100000|2020-06-16 19:35:00|738.73|737.23|737.53|736.03|738.73|737.23|736.87|735.37|0
1592336400000|2020-06-16 19:40:00|737.5|736|736.34|734.84|737.99|736.49|735.89|734.39|0
1592336700000|2020-06-16 19:45:00|736.28|734.78|736.58|735.08|737.3|735.8|735.41|733.91|0
1592337000000|2020-06-16 19:50:00|736.65|735.15|735.93|734.43|737.81|736.31|735.44|733.94|0
1592337300000|2020-06-16 19:55:00|735.9|734.4|738.23|736.73|738.37|736.87|735.64|734.14|0
1592337600000|2020-06-16 20:00:00|738.68|737.18|737.97|736.47|738.97|737.47|737.63|736.13|0
1592337900000|2020-06-16 20:05:00|737.98|736.48|738.2|736.7|738.31|736.81|737.6|736.1|0
1592338200000|2020-06-16 20:10:00|738.19|736.69|738.9|737.4|739.5|738|738.08|736.58|0
1592338500000|2020-06-16 20:15:00|738.88|737.38|738.92|737.42|738.99|737.49|738.84|737.34|0
1592338800000|2020-06-16 20:20:00|738.9|737.4|738.9|737.4|738.95|737.45|738.88|737.38|0
1592339100000|2020-06-16 20:25:00|738.92|737.42|738.8|737.3|738.92|737.42|738.78|737.28|0
1592339400000|2020-06-16 20:30:00|738.81|737.31|738.58|737.08|738.93|737.43|738.52|737.02|0
1592339700000|2020-06-16 20:35:00|738.57|737.07|738.4|736.9|738.63|737.13|738.33|736.83|0
1592340000000|2020-06-16 20:40:00|738.41|736.91|738.47|736.97|738.7|737.2|738.29|736.79|0
1592340300000|2020-06-16 20:45:00|738.48|736.98|738.63|737.13|738.7|737.2|738.4|736.9|0
1592340600000|2020-06-16 20:50:00|738.62|737.12|738.63|737.13|738.76|737.26|738.47|736.97|0
1592340900000|2020-06-16 20:55:00|738.62|737.12|738.71|737.21|738.76|737.26|738.4|736.9|0
1592341200000|2020-06-16 21:00:00|738.69|737.19|738.69|737.19|738.74|737.24|738.63|737.13|0
1592341500000|2020-06-16 21:05:00|738.67|737.17|738.61|737.11|738.71|737.21|738.55|737.05|0
1592341800000|2020-06-16 21:10:00|738.59|737.09|738.29|736.79|738.59|737.09|738.27|736.77|0
1592342100000|2020-06-16 21:15:00|738.27|736.77|738.29|736.79|738.33|736.83|738.23|736.73|0
1592342400000|2020-06-16 21:20:00|738.27|736.77|738.19|736.69|738.29|736.79|738.18|736.68|0
1592342700000|2020-06-16 21:25:00|738.27|736.77|738.16|736.66|738.27|736.77|738.14|736.64|0
1592343000000|2020-06-16 21:30:00|738.18|736.68|738.1|736.6|738.21|736.71|738.1|736.6|0
1592343300000|2020-06-16 21:35:00|738.14|736.64|738.12|736.62|738.21|736.71|737.99|736.49|0
1592343600000|2020-06-16 21:40:00|738.1|736.6|738.06|736.56|738.1|736.6|737.99|736.49|0
1592343900000|2020-06-16 21:45:00|738.04|736.54|738.06|736.56|738.1|736.6|738|736.5|0
1592344200000|2020-06-16 21:50:00|738.1|736.6|738.08|736.58|738.21|736.71|738.06|736.56|0
1592344500000|2020-06-16 21:55:00|738.14|736.64|738.19|736.69|738.19|736.69|738.08|736.58|0
1592344800000|2020-06-16 22:00:00|738.03|736.53|737.4|735.9|738.04|736.54|736.72|735.22|0
1592345100000|2020-06-16 22:05:00|737.42|735.92|736.69|735.19|737.83|736.33|736.42|734.92|0
1592345400000|2020-06-16 22:10:00|736.65|735.15|735.71|734.21|736.78|735.28|735.42|733.92|0
1592345700000|2020-06-16 22:15:00|735.74|734.24|735|733.5|735.94|734.44|734.76|733.26|0
1592346000000|2020-06-16 22:20:00|734.96|733.46|735.71|734.21|735.89|734.39|734.96|733.46|0
1592346300000|2020-06-16 22:25:00|735.72|734.22|737.17|735.67|737.31|735.81|735.72|734.22|0
1592346600000|2020-06-16 22:30:00|737.19|735.69|737.24|735.74|737.79|736.29|736.9|735.4|0
1592346900000|2020-06-16 22:35:00|737.25|735.75|737.01|735.51|737.6|736.1|736.65|735.15|0
1592347200000|2020-06-16 22:40:00|736.99|735.49|737.01|735.51|737.31|735.81|736.94|735.44|0
1592347500000|2020-06-16 22:45:00|737.02|735.52|737.24|735.74|737.31|735.81|736.94|735.44|0
1592347800000|2020-06-16 22:50:00|737.22|735.72|738.07|736.57|738.08|736.58|737.19|735.69|0
1592348100000|2020-06-16 22:55:00|738.01|736.51|738.26|736.76|738.43|736.93|737.83|736.33|0
1592348400000|2020-06-16 23:00:00|738.22|736.72|739.15|737.65|739.2|737.7|738.22|736.72|0
1592348700000|2020-06-16 23:05:00|739.16|737.66|738.9|737.4|739.27|737.77|738.56|737.06|0
1592349000000|2020-06-16 23:10:00|738.91|737.41|738.67|737.17|739.08|737.58|738.56|737.06|0
1592349300000|2020-06-16 23:15:00|738.66|737.16|738.79|737.29|738.9|737.4|738.26|736.76|0
1592349600000|2020-06-16 23:20:00|738.8|737.3|739.72|738.22|739.91|738.41|738.72|737.22|0
1592349900000|2020-06-16 23:25:00|739.7|738.2|739.68|738.18|740.15|738.65|739.61|738.11|0
1592350200000|2020-06-16 23:30:00|739.67|738.17|739.77|738.27|739.86|738.36|739.43|737.93|0
1592350500000|2020-06-16 23:35:00|739.76|738.26|739.61|738.11|739.76|738.26|739.43|737.93|0
1592350800000|2020-06-16 23:40:00|739.62|738.12|740.32|738.82|740.68|739.18|739.62|738.12|0
1592351100000|2020-06-16 23:45:00|740.36|738.86|740.2|738.7|740.38|738.88|739.97|738.47|0
1592351400000|2020-06-16 23:50:00|740.19|738.69|740.5|739|740.68|739.18|740.02|738.52|0
1592351700000|2020-06-16 23:55:00|740.49|738.99|740.75|739.25|741.16|739.66|740.32|738.82|0
1592352000000|2020-06-17 00:00:00|740.74|739.24|739.56|738.06|740.8|739.3|739.38|737.88|0
1592352300000|2020-06-17 00:05:00|739.55|738.05|739.82|738.32|740.2|738.7|739.38|737.88|0
1592352600000|2020-06-17 00:10:00|739.81|738.31|739.15|737.65|739.81|738.31|738.56|737.06|0
1592352900000|2020-06-17 00:15:00|739.11|737.61|737.71|736.21|739.83|738.33|737.34|735.84|0
1592353200000|2020-06-17 00:20:00|737.68|736.18|737.37|735.87|737.82|736.32|737.09|735.59|0
1592353500000|2020-06-17 00:25:00|737.43|735.93|737.9|736.4|738.14|736.64|737.09|735.59|0
1592353800000|2020-06-17 00:30:00|737.93|736.43|738.5|737|738.71|737.21|737.34|735.84|0
1592354100000|2020-06-17 00:35:00|738.48|736.98|738.5|737|738.71|737.21|737.82|736.32|0
1592354400000|2020-06-17 00:40:00|738.51|737.01|739.17|737.67|739.4|737.9|737.82|736.32|0
1592354700000|2020-06-17 00:45:00|739.18|737.68|740.09|738.59|740.11|738.61|739.17|737.67|0
1592355000000|2020-06-17 00:50:00|740.15|738.65|739.02|737.52|740.31|738.81|738.79|737.29|0
1592355300000|2020-06-17 00:55:00|739.03|737.53|739.67|738.17|740.11|738.61|739.03|737.53|0
1592355600000|2020-06-17 01:00:00|739.66|738.16|739.99|738.49|740.79|739.29|739.66|738.16|0
1592355900000|2020-06-17 01:05:00|739.97|738.47|739|737.5|739.97|738.47|738.77|737.27|0
1592356200000|2020-06-17 01:10:00|739.01|737.51|738.54|737.04|739.67|738.17|738.53|737.03|0
1592356500000|2020-06-17 01:15:00|738.53|737.03|737.47|735.97|738.56|737.06|737.46|735.96|0
1592356800000|2020-06-17 01:20:00|737.48|735.98|737.5|736|737.93|736.43|737.16|735.66|0
1592357100000|2020-06-17 01:25:00|737.49|735.99|736.57|735.07|738.16|736.66|736.56|735.06|0
1592357400000|2020-06-17 01:30:00|736.56|735.06|736.02|734.52|736.79|735.29|735.22|733.72|0
1592357700000|2020-06-17 01:35:00|736.01|734.51|737.43|735.93|737.44|735.94|735.91|734.41|0
1592358000000|2020-06-17 01:40:00|737.44|735.94|738.11|736.61|738.11|736.61|737|735.5|0
1592358300000|2020-06-17 01:45:00|738.12|736.62|738.76|737.26|738.77|737.27|738.11|736.61|0
1592358600000|2020-06-17 01:50:00|738.77|737.27|738.6|737.1|738.97|737.47|737.68|736.18|0
1592358900000|2020-06-17 01:55:00|738.57|737.07|736.81|735.31|738.6|737.1|736.38|734.88|0
1592359200000|2020-06-17 02:00:00|736.83|735.33|737.08|735.58|737.5|736|736.26|734.76|0
1592359500000|2020-06-17 02:05:00|737.11|735.61|737.32|735.82|737.54|736.04|736.42|734.92|0
1592359800000|2020-06-17 02:10:00|737.3|735.8|736.11|734.61|737.31|735.81|735.92|734.42|0
1592360100000|2020-06-17 02:15:00|736.12|734.62|736.78|735.28|736.79|735.29|735.86|734.36|0
1592360400000|2020-06-17 02:20:00|736.76|735.26|736.07|734.57|736.99|735.49|735.43|733.93|0
1592360700000|2020-06-17 02:25:00|736.04|734.54|735.68|734.18|736.1|734.6|735.62|734.12|0
1592361000000|2020-06-17 02:30:00|735.69|734.19|733.78|732.28|735.89|734.39|733.41|731.91|0
1592361300000|2020-06-17 02:35:00|733.85|732.35|734.94|733.44|735.19|733.69|733.64|732.14|0
1592361600000|2020-06-17 02:40:00|734.95|733.45|734.15|732.65|735|733.5|733.91|732.41|0
1592361900000|2020-06-17 02:45:00|734.17|732.67|735.2|733.7|735.25|733.75|733.68|732.18|0
1592362200000|2020-06-17 02:50:00|735.12|733.62|735.45|733.95|735.68|734.18|735|733.5|0
1592362500000|2020-06-17 02:55:00|735.46|733.96|735.44|733.94|735.67|734.17|735.01|733.51|0
1592362800000|2020-06-17 03:00:00|735.45|733.95|735.61|734.11|735.93|734.43|734.46|732.96|0
1592363100000|2020-06-17 03:05:00|735.6|734.1|735.5|734|735.83|734.33|735.26|733.76|0
1592363400000|2020-06-17 03:10:00|735.49|733.99|735.08|733.58|735.73|734.23|735.08|733.58|0
1592363700000|2020-06-17 03:15:00|735.07|733.57|735.28|733.78|735.51|734.01|734.42|732.92|0
1592364000000|2020-06-17 03:20:00|735.25|733.75|735.53|734.03|735.54|734.04|735.06|733.56|0
1592364300000|2020-06-17 03:25:00|735.52|734.02|735.74|734.24|735.98|734.48|735.07|733.57|0
1592364600000|2020-06-17 03:30:00|735.75|734.25|736.81|735.31|737.03|735.53|735.18|733.68|0
1592364900000|2020-06-17 03:35:00|736.8|735.3|737.03|735.53|737.03|735.53|736.48|734.98|0
1592365200000|2020-06-17 03:40:00|737.02|735.52|737|735.5|737.03|735.53|736.18|734.68|0
1592365500000|2020-06-17 03:45:00|737.01|735.51|736.15|734.65|737.02|735.52|736.15|734.65|0
1592365800000|2020-06-17 03:50:00|736.16|734.66|736.36|734.86|736.59|735.09|736.13|734.63|0
1592366100000|2020-06-17 03:55:00|736.37|734.87|736.16|734.66|736.61|735.11|735.71|734.21|0
1592366400000|2020-06-17 04:00:00|736.17|734.67|737.59|736.09|737.7|736.2|736.03|734.53|0
1592366700000|2020-06-17 04:05:00|737.6|736.1|738.45|736.95|738.46|736.96|737.48|735.98|0
1592367000000|2020-06-17 04:10:00|738.46|736.96|738.54|737.04|738.56|737.06|738.21|736.71|0
1592367300000|2020-06-17 04:15:00|738.55|737.05|738.31|736.81|738.75|737.25|738.3|736.8|0
1592367600000|2020-06-17 04:20:00|738.32|736.82|739.43|737.93|739.67|738.17|738.31|736.81|0
1592367900000|2020-06-17 04:25:00|739.44|737.94|739.66|738.16|739.89|738.39|739.41|737.91|0
1592368200000|2020-06-17 04:30:00|739.67|738.17|739.24|737.74|740.09|738.59|739.21|737.71|0
1592368500000|2020-06-17 04:35:00|739.23|737.73|739.45|737.95|739.47|737.97|739.23|737.73|0
1592368800000|2020-06-17 04:40:00|739.46|737.96|739.67|738.17|739.69|738.19|738.79|737.29|0
1592369100000|2020-06-17 04:45:00|739.66|738.16|738.79|737.29|739.67|738.17|738.34|736.84|0
1592369400000|2020-06-17 04:50:00|738.8|737.3|738.06|736.56|739.03|737.53|737.97|736.47|0
1592369700000|2020-06-17 04:55:00|738.03|736.53|738.58|737.08|739.04|737.54|737.96|736.46|0
1592370000000|2020-06-17 05:00:00|738.59|737.09|739.25|737.75|739.47|737.97|737.81|736.31|0
1592370300000|2020-06-17 05:05:00|739.31|737.81|736.62|735.12|739.47|737.97|736.38|734.88|0
1592370600000|2020-06-17 05:10:00|736.61|735.11|736.35|734.85|737.28|735.78|736.11|734.61|0
1592370900000|2020-06-17 05:15:00|736.34|734.84|737.19|735.69|737.2|735.7|735.91|734.41|0
1592371200000|2020-06-17 05:20:00|737.2|735.7|737.47|735.97|737.47|735.97|736.69|735.19|0
1592371500000|2020-06-17 05:25:00|737.46|735.96|737.01|735.51|737.46|735.96|736.54|735.04|0
1592371800000|2020-06-17 05:30:00|736.99|735.49|736.98|735.48|737.87|736.37|736.55|735.05|0
1592372100000|2020-06-17 05:35:00|736.97|735.47|737.4|735.9|737.62|736.12|736.09|734.59|0
1592372400000|2020-06-17 05:40:00|737.46|735.96|738.01|736.51|738.25|736.75|737.4|735.9|0
1592372700000|2020-06-17 05:45:00|738.02|736.52|738.29|736.79|738.29|736.79|737.35|735.85|0
1592373000000|2020-06-17 05:50:00|738.3|736.8|737.91|736.41|738.31|736.81|737.42|735.92|0
1592373300000|2020-06-17 05:55:00|738.11|736.61|737.68|736.18|738.12|736.62|737.46|735.96|0
1592373600000|2020-06-17 06:00:00|737.69|736.19|738.81|737.31|739.04|737.54|737.4|735.9|0
1592373900000|2020-06-17 06:05:00|738.82|737.32|740.74|739.24|740.84|739.34|738.59|737.09|0
1592374200000|2020-06-17 06:10:00|740.68|739.18|741.19|739.69|741.65|740.15|740.32|738.82|0
1592374500000|2020-06-17 06:15:00|741.2|739.7|740.55|739.05|741.43|739.93|740.34|738.84|0
1592374800000|2020-06-17 06:20:00|740.56|739.06|742.12|740.62|742.55|741.05|740.34|738.84|0
1592375100000|2020-06-17 06:25:00|742.13|740.63|741.02|739.52|742.78|741.28|741.01|739.51|0
1592375400000|2020-06-17 06:30:00|741.08|739.58|740.71|739.21|741.75|740.25|740.28|738.78|0
1592375700000|2020-06-17 06:35:00|740.7|739.2|741.57|740.07|741.77|740.27|740.7|739.2|0
1592376000000|2020-06-17 06:40:00|741.51|740.01|741.14|739.64|741.79|740.29|740.92|739.42|0
1592376300000|2020-06-17 06:45:00|741.08|739.58|740.52|739.02|741.19|739.69|740.31|738.81|0
1592376600000|2020-06-17 06:50:00|740.55|739.05|740.98|739.48|741.61|740.11|740.52|739.02|0
1592376900000|2020-06-17 06:55:00|741.04|739.54|740.12|738.62|741.68|740.18|740.1|738.6|0
1592377200000|2020-06-17 07:00:00|740.06|738.56|742.41|740.11|757.01|740.11|738.65|737.15|14
1592377500000|2020-06-17 07:05:00|742.31|740.21|741.71|739.61|743.01|740.81|740.71|738.61|9
1592377800000|2020-06-17 07:10:00|741.61|739.71|741.31|739.71|743.01|741.81|741.31|739.61|19
1592378100000|2020-06-17 07:15:00|741.41|739.81|743.31|741.31|743.71|742.41|741.31|739.71|11
1592378400000|2020-06-17 07:20:00|743.21|741.41|744.41|742.41|745.81|742.81|742.81|740.81|8
1592378700000|2020-06-17 07:25:00|744.31|742.51|746.81|744.91|746.81|744.91|742.71|741.81|18
1592379000000|2020-06-17 07:30:00|746.71|744.81|747.01|745.11|747.31|745.41|746.11|744.11|12
1592379300000|2020-06-17 07:35:00|746.91|745.01|746.11|744.21|748.21|745.91|746.11|744.11|490
1592379600000|2020-06-17 07:40:00|746.33|744.43|745.83|743.93|746.83|744.93|745.43|743.53|27
1592379900000|2020-06-17 07:45:00|745.73|744.03|744.33|742.43|745.83|744.03|743.53|741.83|6
1592380200000|2020-06-17 07:50:00|744.43|742.53|744.33|742.53|744.53|742.83|743.83|741.93|5
1592380500000|2020-06-17 07:55:00|744.23|742.63|743.43|742.23|744.23|742.63|742.93|741.23|5
1592380800000|2020-06-17 08:00:00|743.33|741.43|742.93|741.13|745.13|743.83|742.83|741.13|3971
1592381100000|2020-06-17 08:05:00|742.83|741.03|742.93|741.93|743.03|741.93|742.23|740.53|275
1592381400000|2020-06-17 08:10:00|743.03|741.23|741.83|740.93|743.33|741.93|741.83|740.73|44
1592381700000|2020-06-17 08:15:00|743.03|740.83|743.63|742.23|744.33|742.43|742.93|740.43|584
1592382000000|2020-06-17 08:20:00|743.73|741.93|743.43|742.13|744.23|743.03|743.03|741.73|173
1592382300000|2020-06-17 08:25:00|744.13|742.23|744.33|743.63|745.53|743.93|744.13|742.23|1385
1592382600000|2020-06-17 08:30:00|744.23|742.43|744.23|742.53|745.13|743.13|743.63|741.83|726
1592382900000|2020-06-17 08:35:00|744.33|742.63|743.83|742.13|745.43|743.63|743.73|742.03|348
1592383200000|2020-06-17 08:40:00|743.93|742.23|743.63|742.03|744.13|742.53|743.63|742.03|16
1592383500000|2020-06-17 08:45:00|743.53|741.93|743.63|741.93|744.23|742.53|743.23|741.53|150
1592383800000|2020-06-17 08:50:00|743.53|741.83|743.23|741.53|743.73|742.03|743.03|741.33|143
1592384100000|2020-06-17 08:55:00|743.33|741.63|743.33|741.63|743.73|742.13|743.23|741.53|48
1592384400000|2020-06-17 09:00:00|743.43|741.73|743.13|741.43|743.63|741.83|742.93|741.23|101
1592384700000|2020-06-17 09:05:00|743.03|741.33|741.63|739.93|743.33|741.63|741.53|739.83|24
1592385000000|2020-06-17 09:10:00|741.53|739.83|741.73|740.43|741.73|740.43|741.33|739.63|5
1592385300000|2020-06-17 09:15:00|741.63|740.33|740.03|738.43|741.73|740.33|740.03|738.23|5
1592385600000|2020-06-17 09:20:00|740.13|738.33|739.53|737.93|740.33|738.63|739.23|737.53|19
1592385900000|2020-06-17 09:25:00|739.83|738.03|740.13|738.93|740.33|738.93|739.63|737.93|4718
1592386200000|2020-06-17 09:30:00|740.03|738.03|740.33|738.73|740.63|738.93|739.73|738.03|11
1592386500000|2020-06-17 09:35:00|740.43|738.63|740.53|738.83|740.53|738.83|739.93|738.23|164
1592386800000|2020-06-17 09:40:00|740.43|738.73|739.93|738.23|740.53|738.93|739.93|738.23|0
1592387100000|2020-06-17 09:45:00|740.03|738.33|739.13|737.53|740.13|738.53|738.83|737.23|3
1592387400000|2020-06-17 09:50:00|739.03|737.43|738.93|737.23|739.33|737.73|738.83|737.23|4
1592387700000|2020-06-17 09:55:00|738.83||738.93||738.93||738.23||111
1592388000000|2020-06-17 10:00:00|738.83|737.33|739.13|737.23|739.73|737.43|738.23|737.23|708
1592388300000|2020-06-17 10:05:00|739.23||738.53||739.23||738.23||0
1592388600000|2020-06-17 10:10:00|738.63|737.33|739.33|737.63|739.63|737.93|738.53|737.23|1900
1592388900000|2020-06-17 10:15:00|739.23|737.53|738.73|737.23|739.33|737.63|738.73|737.23|0
1592389200000|2020-06-17 10:20:00|738.83|737.33|739.13|737.43|739.43|737.83|738.73|737.23|0
1592389500000|2020-06-17 10:25:00|739.23|737.53|740.73|739.13|740.83|739.13|739.13|737.43|4
1592389800000|2020-06-17 10:30:00|740.83|739.23|740.33|738.63|741.23|739.53|739.83|738.53|123
1592390100000|2020-06-17 10:35:00|740.43|738.73|741.13|739.43|741.23|739.43|740.13|738.53|0
1592390400000|2020-06-17 10:40:00|740.13|739.53|740.33|738.73|740.63|739.53|739.93|738.53|130
1592390700000|2020-06-17 10:45:00|740.43|738.63|739.93|738.33|740.53|738.93|739.73|738.13|0
1592391000000|2020-06-17 10:50:00|740.03|738.43|739.63|738.03|740.43|738.73|739.63|737.93|4
1592391300000|2020-06-17 10:55:00|739.73|738.13|740.43|738.83|740.43|738.83|739.53|737.83|0
1592391600000|2020-06-17 11:00:00|740.33|738.73|740.73|739.13|741.13|739.53|740.03|738.73|69
1592391900000|2020-06-17 11:05:00|740.63|739.23|739.93|738.33|740.93|739.33|739.83|738.23|108
1592392200000|2020-06-17 11:10:00|740.03|738.43|739.93|738.43|740.33|738.73|739.93|738.33|0
1592392500000|2020-06-17 11:15:00|740.03|738.33|739.63|738.13|740.13|738.43|739.53|737.93|793
1592392800000|2020-06-17 11:20:00|739.73|738.03|740.33|738.83|740.33|738.83|739.73|738.03|0
1592393100000|2020-06-17 11:25:00|740.43|739.03|740.83|739.23|741.13|739.53|740.33|738.83|5
1592393400000|2020-06-17 11:30:00|740.93|739.33|740.73|739.33|741.13|739.53|740.73|739.23|0
1592393700000|2020-06-17 11:35:00|740.83|739.23|740.83|739.33|741.13|739.53|740.53|739.03|0
1592394000000|2020-06-17 11:40:00|740.82|739.32|740.22|738.72|741.02|739.42|740.22|738.72|10
1592394300000|2020-06-17 11:45:00|740.12|738.62|740.82|739.32|741.02|739.52|739.92|738.32|21
1592394600000|2020-06-17 11:50:00|740.92|739.22|740.92|739.32|741.02|739.52|740.72|739.12|5
1592394900000|2020-06-17 11:55:00|740.82|739.42|739.82|738.22|740.92|739.42|739.52|738.02|0
1592395200000|2020-06-17 12:00:00|739.92|738.32|740.52|738.82|740.52|738.92|739.92|738.32|0
1592395500000|2020-06-17 12:05:00|740.62|738.92|740.72|739.22|741.22|739.62|740.62|738.92|0
1592395800000|2020-06-17 12:10:00|740.82|739.32|741.82|740.52|741.92|740.52|740.72|739.32|0
1592396100000|2020-06-17 12:15:00|741.92|740.62|743.02|742.32|743.02|742.32|741.82|740.52|29
1592396400000|2020-06-17 12:20:00|743.32|742.52|742.62|740.42|743.32|742.52|742.42|740.32|6
1592396700000|2020-06-17 12:25:00|742.72|740.32|742.22|740.02|742.72|740.42|741.92|739.72|2
1592397000000|2020-06-17 12:30:00|742.12|739.92|741.92|740.32|742.92|740.82|741.92|739.82|609
1592397300000|2020-06-17 12:35:00|741.82|740.22|742.52|741.02|742.62|741.02|741.72|740.12|533
1592397600000|2020-06-17 12:40:00|742.62|740.92|742.72|741.12|743.02|741.42|742.42|740.92|5
1592397900000|2020-06-17 12:45:00|742.62|741.22|742.52|741.02|742.72|741.22|742.22|740.62|0
1592398200000|2020-06-17 12:50:00|742.42|740.92|742.32|740.82|742.62|741.02|742.32|740.72|7
1592398500000|2020-06-17 12:55:00|742.42|740.72|742.22|740.72|742.42|740.72|742.02|740.42|3
1592398800000|2020-06-17 13:00:00|742.32|740.82|742.12|740.52|742.52|741.02|741.92|740.42|0
1592399100000|2020-06-17 13:05:00|742.02|740.42|741.22|739.62|742.02|740.52|741.12|739.52|0
1592399400000|2020-06-17 13:10:00|741.32|739.72|741.42|739.72|741.62|740.02|741.22|739.52|60
1592399700000|2020-06-17 13:15:00|741.32|739.62|740.92|738.62|741.72|739.62|740.52|738.52|126
1592400000000|2020-06-17 13:20:00|740.82|738.72|740.22|738.62|741.02|738.82|739.72|738.02|13
1592400300000|2020-06-17 13:25:00|740.12|738.52|739.92|738.32|740.32|738.72|739.72|738.12|0
1592400600000|2020-06-17 13:30:00|739.82|738.22|739.42|738.02|740.42|738.92|739.22|737.72|101
1592400900000|2020-06-17 13:35:00|739.52|738.12|739.02|737.52|739.62|738.22|738.52|737.22|77
1592401200000|2020-06-17 13:40:00|738.92|737.42|739.32|737.92|739.62|738.12|738.42|737.22|176
1592401500000|2020-06-17 13:45:00|739.42|738.02|738.82|737.42|739.72|738.22|738.22|737.22|158
1592401800000|2020-06-17 13:50:00|738.92|737.52|740.02|738.52|740.22|738.62|738.82|737.42|371
1592402100000|2020-06-17 13:55:00|739.92|738.42|739.92|738.52|740.02|738.62|739.12|737.72|74
1592402400000|2020-06-17 14:00:00|739.82|738.42|739.32|737.92|740.32|738.92|739.32|737.82|0
1592402700000|2020-06-17 14:05:00|739.22|737.82|739.12|737.72|739.52|738.12|738.92|737.52|9
1592403000000|2020-06-17 14:10:00|739.07|737.67|738.97|737.57|739.37|737.97|738.37|737.27|9
1592403300000|2020-06-17 14:15:00|739.07|737.67|736.32|734.82|740.27|738.77|736.29|734.79|448
1592403600000|2020-06-17 14:20:00|736.52|735.02|736.48|734.98|737.83|736.33|736.03|734.53|0
1592403900000|2020-06-17 14:25:00|736.47|734.97|735.86|734.36|736.99|735.49|735.4|733.9|1227
1592404200000|2020-06-17 14:30:00|735.88|734.38|737.6|736.1|738.03|736.53|734.55|733.05|0
1592404500000|2020-06-17 14:35:00|737.59|736.09|738.03|736.53|738.47|736.97|736.89|735.39|0
1592404800000|2020-06-17 14:40:00|738.04|736.54|738.89|737.39|739.1|737.6|737.12|735.62|0
1592405100000|2020-06-17 14:45:00|738.88|737.38|738.66|737.16|738.91|737.41|738|736.5|0
1592405400000|2020-06-17 14:50:00|738.67|737.17|740.01|738.51|740.02|738.52|738.42|736.92|0
1592405700000|2020-06-17 14:55:00|740.03|738.53|740.74|739.24|741.16|739.66|740.03|738.53|0
1592406000000|2020-06-17 15:00:00|740.76|739.26|740.1|738.6|741.4|739.9|739.45|737.95|0
1592406300000|2020-06-17 15:05:00|740.11|738.61|740.12|738.62|741.22|739.72|739.76|738.26|0
1592406600000|2020-06-17 15:10:00|740.13|738.63|738.82|737.32|740.43|738.93|738.25|736.75|0
1592406900000|2020-06-17 15:15:00|738.79|737.29|738.45|736.95|739.58|738.08|738|736.5|0
1592407200000|2020-06-17 15:20:00|738.46|736.96|737.75|736.25|738.67|737.17|737.53|736.03|0
1592407500000|2020-06-17 15:25:00|737.74|736.24|738.43|736.93|738.63|737.13|737.51|736.01|0
1592407800000|2020-06-17 15:30:00|738.42|736.92|738.65|737.15|739.1|737.6|737.59|736.09|0
1592408100000|2020-06-17 15:35:00|738.71|737.21|738.9|737.4|739.56|738.06|738.67|737.17|0
1592408400000|2020-06-17 15:40:00|738.91|737.41|739.98|738.48|740.2|738.7|738.9|737.4|0
1592408700000|2020-06-17 15:45:00|739.99|738.49|739.54|738.04|740.62|739.12|739.33|737.83|0
1592409000000|2020-06-17 15:50:00|739.53|738.03|738.91|737.41|739.56|738.06|738.68|737.18|0
1592409300000|2020-06-17 15:55:00|738.92|737.42|739.44|737.94|740.02|738.52|738.92|737.42|0
1592409600000|2020-06-17 16:00:00|739.45|737.95|739.6|738.1|739.85|738.35|739.17|737.67|0
1592409900000|2020-06-17 16:05:00|739.61|738.11|739.82|738.32|739.94|738.44|739.39|737.89|0
1592410200000|2020-06-17 16:10:00|739.83|738.33|738.97|737.47|739.83|738.33|738.75|737.25|0
1592410500000|2020-06-17 16:15:00|738.98|737.48|738.77|737.27|739.43|737.93|738.34|736.84|0
1592410800000|2020-06-17 16:20:00|738.76|737.26|738.97|737.47|739.21|737.71|738.07|736.57|0
1592411100000|2020-06-17 16:25:00|738.98|737.48|738.99|737.49|739.21|737.71|738.76|737.26|0
1592411400000|2020-06-17 16:30:00|738.98|737.48|740.18|738.68|740.64|739.14|738.77|737.27|0
1592411700000|2020-06-17 16:35:00|740.17|738.67|739.99|738.49|740.18|738.68|739.74|738.24|0
1592412000000|2020-06-17 16:40:00|740.02|738.52|739.99|738.49|740.09|738.59|739.71|738.21|0
1592412300000|2020-06-17 16:45:00|740|738.5|739.96|738.46|740.21|738.71|739.62|738.12|0
1592412600000|2020-06-17 16:50:00|739.93|738.43|739.96|738.46|739.97|738.47|739.73|738.23|0
1592412900000|2020-06-17 16:55:00|739.95|738.45|740.37|738.87|740.37|738.87|739.48|737.98|0
1592413200000|2020-06-17 17:00:00|740.38|738.88|740.65|739.15|741.05|739.55|740.36|738.86|0
1592413500000|2020-06-17 17:05:00|740.68|739.18|740.78|739.28|740.91|739.41|740.65|739.15|0
1592413800000|2020-06-17 17:10:00|740.75|739.25|740.45|738.95|740.78|739.28|740.43|738.93|0
1592414100000|2020-06-17 17:15:00|740.47|738.97|740.24|738.74|740.69|739.19|740.21|738.71|0
1592414400000|2020-06-17 17:20:00|740.3|738.8|740.26|738.76|740.48|738.98|740.23|738.73|0
1592414700000|2020-06-17 17:25:00|740.25|738.75|740.32|738.82|740.55|739.05|740.09|738.59|0
1592415000000|2020-06-17 17:30:00|740.31|738.81|740.34|738.84|740.55|739.05|740.11|738.61|0
1592415300000|2020-06-17 17:35:00|740.35|738.85|740.8|739.3|741.01|739.51|740.33|738.83|0
1592415600000|2020-06-17 17:40:00|740.79|739.29|740.78|739.28|741.01|739.51|740.55|739.05|0
1592415900000|2020-06-17 17:45:00|740.77|739.27|740.78|739.28|740.78|739.28|740.32|738.82|0
1592416200000|2020-06-17 17:50:00|740.79|739.29|740.44|738.94|740.8|739.3|740.08|738.58|0
1592416500000|2020-06-17 17:55:00|740.47|738.97|739.83|738.33|740.78|739.28|739.83|738.33|0
1592416800000|2020-06-17 18:00:00|739.84|738.34|739.37|737.87|739.86|738.36|739.36|737.86|0
1592417100000|2020-06-17 18:05:00|739.38|737.88|739.87|738.37|739.87|738.37|739.38|737.88|0
1592417400000|2020-06-17 18:10:00|739.86|738.36|739.64|738.14|740.34|738.84|739.43|737.93|0
1592417700000|2020-06-17 18:15:00|739.65|738.15|739.37|737.87|739.85|738.35|739.15|737.65|0
1592418000000|2020-06-17 18:20:00|739.38|737.88|739.61|738.11|739.82|738.32|739.38|737.88|0
1592418300000|2020-06-17 18:25:00|739.6|738.1|739.43|737.93|739.67|738.17|738.93|737.43|0
1592418600000|2020-06-17 18:30:00|739.42|737.92|739.18|737.68|739.65|738.15|738.74|737.24|0
1592418900000|2020-06-17 18:35:00|739.19|737.69|739.42|737.92|739.42|737.92|738.96|737.46|0
1592419200000|2020-06-17 18:40:00|739.43|737.93|739.55|738.05|740.36|738.86|739.43|737.93|0
1592419500000|2020-06-17 18:45:00|739.58|738.08|739.53|738.03|739.78|738.28|739.19|737.69|0
1592419800000|2020-06-17 18:50:00|739.5|738|739.41|737.91|740.14|738.64|739.19|737.69|0
1592420100000|2020-06-17 18:55:00|739.42|737.92|738.35|736.85|739.43|737.93|738.24|736.74|0
1592420400000|2020-06-17 19:00:00|738.34|736.84|738.42|736.92|738.42|736.92|737.51|736.01|0
1592420700000|2020-06-17 19:05:00|738.36|736.86|738.18|736.68|738.43|736.93|737.84|736.34|0
1592421000000|2020-06-17 19:10:00|738.19|736.69|738.14|736.64|738.41|736.91|737.69|736.19|0
1592421300000|2020-06-17 19:15:00|738.11|736.61|737.5|736|738.42|736.92|737.37|735.87|0
1592421600000|2020-06-17 19:20:00|737.49|735.99|736.74|735.24|737.91|736.41|736.31|734.81|0
1592421900000|2020-06-17 19:25:00|736.75|735.25|736.31|734.81|736.87|735.37|735.6|734.1|0
1592422200000|2020-06-17 19:30:00|736.32|734.82|737|735.5|737.02|735.52|735.4|733.9|0
1592422500000|2020-06-17 19:35:00|736.94|735.44|736.78|735.28|737.14|735.64|736.08|734.58|0
1592422800000|2020-06-17 19:40:00|736.77|735.27|735.17|733.67|736.79|735.29|734.89|733.39|0
1592423100000|2020-06-17 19:45:00|735.18|733.68|734.69|733.19|736.07|734.57|734.68|733.18|0
1592423400000|2020-06-17 19:50:00|734.7|733.2|735.91|734.41|736.57|735.07|734.7|733.2|0
1592423700000|2020-06-17 19:55:00|735.89|734.39|736.07|734.57|736.13|734.63|735.29|733.79|0
1592424000000|2020-06-17 20:00:00|735.73|734.23|736.49|734.99|736.62|735.12|735.72|734.22|0
1592424300000|2020-06-17 20:05:00|736.51|735.01|736.86|735.36|737.26|735.76|736.51|735.01|0
1592424600000|2020-06-17 20:10:00|736.9|735.4|736.94|735.44|737.24|735.74|736.43|734.93|0
1592424900000|2020-06-17 20:15:00|737|735.5|736.94|735.44|737.02|735.52|736.92|735.42|0
1592425200000|2020-06-17 20:20:00|736.92|735.42|736.92|735.42|736.96|735.46|736.92|735.42|0
1592425500000|2020-06-17 20:25:00|736.94|735.44|736.96|735.46|736.96|735.46|736.92|735.42|0
1592425800000|2020-06-17 20:30:00|737|735.5|737.35|735.85|737.87|736.37|737|735.5|0
1592426100000|2020-06-17 20:35:00|737.34|735.84|736.63|735.13|737.34|735.84|736.4|734.9|0
1592426400000|2020-06-17 20:40:00|736.62|735.12|737.17|735.67|737.28|735.78|736.4|734.9|0
1592426700000|2020-06-17 20:45:00|737.16|735.66|736.94|735.44|737.17|735.67|736.76|735.26|0
1592427000000|2020-06-17 20:50:00|736.93|735.43|736.81|735.31|737.06|735.56|736.52|735.02|0
1592427300000|2020-06-17 20:55:00|736.82|735.32|736.88|735.38|737.06|735.56|736.7|735.2|0
1592427600000|2020-06-17 21:00:00|736.86|735.36|736.84|735.34|736.91|735.41|736.84|735.34|0
1592427900000|2020-06-17 21:05:00|736.9|735.4|736.82|735.32|736.9|735.4|736.82|735.32|0
1592428200000|2020-06-17 21:10:00|736.84|735.34|736.8|735.3|736.86|735.36|736.76|735.26|0
1592428500000|2020-06-17 21:15:00|736.78|735.28|736.71|735.21|736.84|735.34|736.71|735.21|0
1592428800000|2020-06-17 21:20:00|736.73|735.23|736.71|735.21|736.74|735.24|736.69|735.19|0
1592429100000|2020-06-17 21:25:00|736.69|735.19|736.5|735|736.69|735.19|736.5|735|0
1592429400000|2020-06-17 21:30:00|736.52|735.02|736.44|734.94|736.52|735.02|736.41|734.91|0
1592429700000|2020-06-17 21:35:00|736.39|734.89|736.43|734.93|736.56|735.06|736.39|734.89|0
1592430000000|2020-06-17 21:40:00|736.37|734.87|736.33|734.83|736.37|734.87|736.26|734.76|0
1592430300000|2020-06-17 21:45:00|736.29|734.79|736.24|734.74|736.29|734.79|736.16|734.66|0
1592430600000|2020-06-17 21:50:00|736.26|734.76|736.11|734.61|736.26|734.76|736.09|734.59|0
1592430900000|2020-06-17 21:55:00|736.09|734.59|736.29|734.79|736.43|734.93|736.05|734.55|0
1592431200000|2020-06-17 22:00:00|736.21|734.71|736.02|734.52|736.47|734.97|734.84|733.34|0
1592431500000|2020-06-17 22:05:00|736.04|734.54|735.86|734.36|736.31|734.81|735.72|734.22|0
1592431800000|2020-06-17 22:10:00|735.87|734.37|736.25|734.75|736.31|734.81|735.84|734.34|0
1592432100000|2020-06-17 22:15:00|736.26|734.76|735.48|733.98|736.38|734.88|734.96|733.46|0
1592432400000|2020-06-17 22:20:00|735.51|734.01|735.32|733.82|735.66|734.16|735.14|733.64|0
1592432700000|2020-06-17 22:25:00|735.35|733.85|735.54|734.04|735.72|734.22|735.25|733.75|0
1592433000000|2020-06-17 22:30:00|735.55|734.05|736.85|735.35|736.97|735.47|735.52|734.02|0
1592433300000|2020-06-17 22:35:00|736.84|735.34|737.08|735.58|737.26|735.76|736.43|734.93|0
1592433600000|2020-06-17 22:40:00|737.09|735.59|736.9|735.4|737.19|735.69|736.72|735.22|0
1592433900000|2020-06-17 22:45:00|736.91|735.41|736.72|735.22|737.06|735.56|736.61|735.11|0
1592434200000|2020-06-17 22:50:00|736.73|735.23|736.85|735.35|736.97|735.47|736.67|735.17|0
1592434500000|2020-06-17 22:55:00|736.83|735.33|736.08|734.58|736.97|735.47|736.08|734.58|0
1592434800000|2020-06-17 23:00:00|736.09|734.59|736.2|734.7|737.03|735.53|736.09|734.59|0
1592435100000|2020-06-17 23:05:00|736.19|734.69|735.72|734.22|736.25|734.75|735.48|733.98|0
1592435400000|2020-06-17 23:10:00|735.71|734.21|736.13|734.63|736.31|734.81|735.63|734.13|0
1592435700000|2020-06-17 23:15:00|736.15|734.65|736.31|734.81|736.49|734.99|736.08|734.58|0
1592436000000|2020-06-17 23:20:00|736.29|734.79|733.83|732.33|736.29|734.79|733.33|731.83|0
1592436300000|2020-06-17 23:25:00|733.82|732.32|733.83|732.33|734.12|732.62|733.62|732.12|0
1592436600000|2020-06-17 23:30:00|733.82|732.32|733.76|732.26|734.07|732.57|733.35|731.85|0
1592436900000|2020-06-17 23:35:00|733.74|732.24|734.19|732.69|734.3|732.8|733.71|732.21|0
1592437200000|2020-06-17 23:40:00|734.18|732.68|733.24|731.74|734.18|732.68|732.99|731.49|0
1592437500000|2020-06-17 23:45:00|733.25|731.75|733.46|731.96|733.71|732.21|733.06|731.56|0
1592437800000|2020-06-17 23:50:00|733.42|731.92|733.6|732.1|733.62|732.12|732.99|731.49|0
1592438100000|2020-06-17 23:55:00|733.59|732.09|733.17|731.67|733.83|732.33|733.17|731.67|0
1592438400000|2020-06-18 00:00:00|733.19|731.69|731.74|730.24|734.07|732.57|731.7|730.2|0
1592438700000|2020-06-18 00:05:00|731.7|730.2|732.04|730.54|732.13|730.63|731.05|729.55|0
1592439000000|2020-06-18 00:10:00|732.03|730.53|730.78|729.28|732.18|730.68|730.75|729.25|0
1592439300000|2020-06-18 00:15:00|730.77|729.27|731.2|729.7|731.89|730.39|730.75|729.25|0
1592439600000|2020-06-18 00:20:00|731.17|729.67|731.87|730.37|731.91|730.41|730.99|729.49|0
1592439900000|2020-06-18 00:25:00|731.81|730.31|731.8|730.3|732.34|730.84|731.67|730.17|0
1592440200000|2020-06-18 00:30:00|731.83|730.33|731.73|730.23|731.9|730.4|730.41|728.91|0
1592440500000|2020-06-18 00:35:00|731.74|730.24|731.74|730.24|731.93|730.43|731.26|729.76|0
1592440800000|2020-06-18 00:40:00|731.81|730.31|731.28|729.78|731.93|730.43|731.26|729.76|0
1592441100000|2020-06-18 00:45:00|731.29|729.79|731.33|729.83|731.74|730.24|731.06|729.56|0
1592441400000|2020-06-18 00:50:00|731.35|729.85|731.57|730.07|732.22|730.72|731.35|729.85|0
1592441700000|2020-06-18 00:55:00|731.63|730.13|731.45|729.95|731.78|730.28|731.33|729.83|0
1592442000000|2020-06-18 01:00:00|731.44|729.94|732.23|730.73|732.23|730.73|731.08|729.58|0
1592442300000|2020-06-18 01:05:00|732.22|730.72|732.23|730.73|732.66|731.16|732.12|730.62|0
1592442600000|2020-06-18 01:10:00|732.22|730.72|732.23|730.73|732.43|730.93|732.01|730.51|0
1592442900000|2020-06-18 01:15:00|732.24|730.74|731.89|730.39|732.66|731.16|731.76|730.26|0
1592443200000|2020-06-18 01:20:00|731.92|730.42|729.32|727.82|732|730.5|729.27|727.77|0
1592443500000|2020-06-18 01:25:00|729.31|727.81|729.57|728.07|729.57|728.07|728.47|726.97|0
1592443800000|2020-06-18 01:30:00|729.56|728.06|727.22|725.72|729.56|728.06|727.1|725.6|0
1592444100000|2020-06-18 01:35:00|727.19|725.69|726.66|725.16|727.64|726.14|725.6|724.1|0
1592444400000|2020-06-18 01:40:00|726.65|725.15|726.69|725.19|726.88|725.38|725.98|724.48|0
1592444700000|2020-06-18 01:45:00|726.68|725.18|727.17|725.67|727.38|725.88|726.26|724.76|0
1592445000000|2020-06-18 01:50:00|727.23|725.73|727.49|725.99|727.8|726.3|726.68|725.18|0
1592445300000|2020-06-18 01:55:00|727.52|726.02|728.62|727.12|728.84|727.34|727.25|725.75|0
1592445600000|2020-06-18 02:00:00|728.63|727.13|728.11|726.61|728.83|727.33|727.89|726.39|0
1592445900000|2020-06-18 02:05:00|728.1|726.6|728.56|727.06|728.8|727.3|727.26|725.76|0
1592446200000|2020-06-18 02:10:00|728.55|727.05|727.89|726.39|728.56|727.06|727.56|726.06|0
1592446500000|2020-06-18 02:15:00|727.87|726.37|728.14|726.64|728.15|726.65|727.67|726.17|0
1592446800000|2020-06-18 02:20:00|728.13|726.63|728.33|726.83|728.67|727.17|727.92|726.42|0
1592447100000|2020-06-18 02:25:00|728.32|726.82|728.04|726.54|728.39|726.89|727.44|725.94|0
1592447400000|2020-06-18 02:30:00|728.07|726.57|728.17|726.67|728.39|726.89|727.92|726.42|0
1592447700000|2020-06-18 02:35:00|728.14|726.64|727.95|726.45|728.18|726.68|727.84|726.34|0
1592448000000|2020-06-18 02:40:00|727.96|726.46|728.4|726.9|729.07|727.57|727.96|726.46|0
1592448300000|2020-06-18 02:45:00|728.41|726.91|727.49|725.99|728.41|726.91|727.26|725.76|0
1592448600000|2020-06-18 02:50:00|727.5|726|727.67|726.17|727.81|726.31|726.78|725.28|0
1592448900000|2020-06-18 02:55:00|727.66|726.16|728.6|727.1|728.81|727.31|727.45|725.95|0
1592449200000|2020-06-18 03:00:00|728.63|727.13|729.26|727.76|729.49|727.99|728.38|726.88|0
1592449500000|2020-06-18 03:05:00|729.25|727.75|729.7|728.2|729.7|728.2|729.14|727.64|0
1592449800000|2020-06-18 03:10:00|729.76|728.26|731.21|729.71|731.61|730.11|729.76|728.26|0
1592450100000|2020-06-18 03:15:00|731.2|729.7|730.9|729.4|731.44|729.94|730.77|729.27|0
1592450400000|2020-06-18 03:20:00|730.92|729.42|731.56|730.06|731.68|730.18|730.57|729.07|0
1592450700000|2020-06-18 03:25:00|731.59|730.09|731.9|730.4|732.32|730.82|731.21|729.71|0
1592451000000|2020-06-18 03:30:00|731.96|730.46|732.53|731.03|733.5|732|731.89|730.39|0
1592451300000|2020-06-18 03:35:00|732.54|731.04|732.66|731.16|733.2|731.7|732.42|730.92|0
1592451600000|2020-06-18 03:40:00|732.63|731.13|732.93|731.43|732.93|731.43|732.23|730.73|0
1592451900000|2020-06-18 03:45:00|732.94|731.44|733.73|732.23|733.95|732.45|732.94|731.44|0
1592452200000|2020-06-18 03:50:00|733.71|732.21|733.99|732.49|734|732.5|733.52|732.02|0
1592452500000|2020-06-18 03:55:00|734|732.5|733.34|731.84|734.01|732.51|733.33|731.83|0
1592452800000|2020-06-18 04:00:00|733.35|731.85|732.7|731.2|733.55|732.05|732.67|731.17|0
1592453100000|2020-06-18 04:05:00|732.77|731.27|733.11|731.61|733.11|731.61|732.68|731.18|0
1592453400000|2020-06-18 04:10:00|733.12|731.62|732.68|731.18|733.32|731.82|732.67|731.17|0
1592453700000|2020-06-18 04:15:00|732.71|731.21|733.11|731.61|733.11|731.61|732.67|731.17|0
1592454000000|2020-06-18 04:20:00|733.1|731.6|733.1|731.6|733.76|732.26|732.86|731.36|0
1592454300000|2020-06-18 04:25:00|733.09|731.59|733.08|731.58|733.2|731.7|732.64|731.14|0
1592454600000|2020-06-18 04:30:00|733.09|731.59|732.02|730.52|733.1|731.6|731.78|730.28|0
1592454900000|2020-06-18 04:35:00|732.01|730.51|732.9|731.4|733.02|731.52|732.01|730.51|0
1592455200000|2020-06-18 04:40:00|732.91|731.41|733.57|732.07|733.67|732.17|732.91|731.41|0
1592455500000|2020-06-18 04:45:00|733.58|732.08|734.13|732.63|734.13|732.63|733.35|731.85|0
1592455800000|2020-06-18 04:50:00|734.03|732.53|734.41|732.91|734.74|733.24|734.03|732.53|0
1592456100000|2020-06-18 04:55:00|734.42|732.92|734.08|732.58|734.53|733.03|734.08|732.58|0
1592456400000|2020-06-18 05:00:00|734.09|732.59|734.3|732.8|734.95|733.45|733.85|732.35|0
1592456700000|2020-06-18 05:05:00|734.24|732.74|733.85|732.35|734.32|732.82|733.64|732.14|0
1592457000000|2020-06-18 05:10:00|733.83|732.33|733.44|731.94|733.85|732.35|733.41|731.91|0
1592457300000|2020-06-18 05:15:00|733.45|731.95|733.47|731.97|733.8|732.3|733.45|731.95|0
1592457600000|2020-06-18 05:20:00|733.48|731.98|733.24|731.74|733.48|731.98|732.81|731.31|0
1592457900000|2020-06-18 05:25:00|733.23|731.73|731.9|730.4|733.24|731.74|731.68|730.18|0
1592458200000|2020-06-18 05:30:00|731.92|730.42|732.98|731.48|732.99|731.49|731.8|730.3|0
1592458500000|2020-06-18 05:35:00|732.99|731.49|732.31|730.81|732.99|731.49|731.86|730.36|0
1592458800000|2020-06-18 05:40:00|732.3|730.8|732.7|731.2|732.97|731.47|732.29|730.79|0
1592459100000|2020-06-18 05:45:00|732.71|731.21|731.42|729.92|732.72|731.22|731.42|729.92|0
1592459400000|2020-06-18 05:50:00|731.43|729.93|732.88|731.38|732.99|731.49|731.42|729.92|0
1592459700000|2020-06-18 05:55:00|732.85|731.35|732.68|731.18|733|731.5|732.15|730.65|0
1592460000000|2020-06-18 06:00:00|732.65|731.15|733.02|731.52|733.7|732.2|732.12|730.62|0
1592460300000|2020-06-18 06:05:00|733.01|731.51|732.29|730.79|733.45|731.95|732.08|730.58|0
1592460600000|2020-06-18 06:10:00|732.3|730.8|732.33|730.83|732.54|731.04|731.67|730.17|0
1592460900000|2020-06-18 06:15:00|732.34|730.84|733.42|731.92|733.43|731.93|732.11|730.61|0
1592461200000|2020-06-18 06:20:00|733.43|731.93|734.11|732.61|734.53|733.03|733.43|731.93|0
1592461500000|2020-06-18 06:25:00|734.12|732.62|735.88|734.38|735.88|734.38|734.11|732.61|0
1592461800000|2020-06-18 06:30:00|735.89|734.39|737.25|735.75|738.14|736.64|735.68|734.18|0
1592462100000|2020-06-18 06:35:00|737.26|735.76|736.59|735.09|737.28|735.78|736.38|734.88|0
1592462400000|2020-06-18 06:40:00|736.6|735.1|736.55|735.05|736.6|735.1|736.13|734.63|0
1592462700000|2020-06-18 06:45:00|736.56|735.06|735.88|734.38|736.57|735.07|735.78|734.28|0
1592463000000|2020-06-18 06:50:00|735.89|734.39|736.49|734.99|736.93|735.43|735.66|734.16|0
1592463300000|2020-06-18 06:55:00|736.5|735|735.71|734.21|737.14|735.64|735.71|734.21|0
1592463600000|2020-06-18 07:00:00|735.72|734.22|735.07|732.97|735.92|734.42|733.45|731.67|8
1592463900000|2020-06-18 07:05:00|734.97|732.17|735.77|733.07|736.17|733.17|734.67|731.87|5
1592464200000|2020-06-18 07:10:00|735.67|733.17|736.57|733.97|738.47|733.97|735.07|732.57|0
1592464500000|2020-06-18 07:15:00|736.67|734.07|735.97|733.57|736.97|734.47|735.87|733.57|9
1592464800000|2020-06-18 07:20:00|735.87|732.77|737.47|732.37|738.97|733.37|735.77|732.07|18
1592465100000|2020-06-18 07:25:00|737.37|731.97|736.77|731.77|737.47|731.97|732.37|731.37|10
1592465400000|2020-06-18 07:30:00|736.87||733.57||737.17||733.57||0
1592465700000|2020-06-18 07:35:00|733.47||733.07||733.57||732.77||278
1592466000000|2020-06-18 07:40:00|732.97|731.57|733.67|731.57|734.07|731.57|732.97|731.57|20
1592466300000|2020-06-18 07:45:00|733.77|731.67|734.97|733.07|738.07|733.37|733.67|731.57|0
1592466600000|2020-06-18 07:50:00|735.07|733.17|735.97|733.67|735.97|733.67|734.97|733.07|0
1592466900000|2020-06-18 07:55:00|735.87|733.77|735.07|733.57|736.07|733.77|734.87|733.47|62
1592467200000|2020-06-18 08:00:00|735.17||735.27||738.07||734.37||0
1592467500000|2020-06-18 08:05:00|735.37|732.67|735.27|733.87|738.57|734.07|734.37|732.57|23
1592467800000|2020-06-18 08:10:00|735.37|733.77|734.87|732.57|735.97|734.27|734.47|732.57|562
1592468100000|2020-06-18 08:15:00|734.97|732.67|733.77|732.37|735.17|732.87|733.67|732.17|4
1592468400000|2020-06-18 08:20:00|733.67|732.27|733.97|732.57|734.07|732.57|733.17|731.77|2
1592468700000|2020-06-18 08:25:00|733.87|732.47|733.97|732.37|734.37|732.97|733.47|732.17|0
1592469000000|2020-06-18 08:30:00|733.87|732.47|736.17|733.87|736.27|733.87|732.97|731.57|276
1592469300000|2020-06-18 08:35:00|736.07|733.77|736.97|734.67|737.17|734.77|736.07|733.77|0
1592469600000|2020-06-18 08:40:00|737.07|734.77|735.25|733.55|737.47|735.27|735.15|733.45|10
1592469900000|2020-06-18 08:45:00|735.35|733.45|735.05|733.65|735.45|733.95|734.85|733.45|16
1592470200000|2020-06-18 08:50:00|734.95|733.55|736.21|734.51|736.61|734.51|734.55|733.21|32
1592470500000|2020-06-18 08:55:00|736.31|734.61|737.81|735.51|737.91|735.61|736.21|734.51|36
1592470800000|2020-06-18 09:00:00|737.71|735.41|736.51|734.11|737.71|735.51|736.41|734.11|0
1592471100000|2020-06-18 09:05:00|736.41|734.21|736.21|734.81|740.01|734.81|734.91|733.91|2
1592471400000|2020-06-18 09:10:00|736.11|734.91|736.31|735.01|736.41|735.01|735.71|734.31|0
1592471700000|2020-06-18 09:15:00|736.41|734.91|738.51|736.21|738.61|736.31|736.41|734.91|16
1592472000000|2020-06-18 09:20:00|738.41|736.11|738.61|736.31|741.81|736.41|738.01|735.71|0
1592472300000|2020-06-18 09:25:00|738.51|736.21|738.21|736.01|738.91|736.61|738.21|735.91|0
1592472600000|2020-06-18 09:30:00|738.11|735.91|736.81|734.41|741.91|737.41|736.71|734.41|20
1592472900000|2020-06-18 09:35:00|736.71|734.51|734.71|733.41|739.41|734.61|734.71|733.31|0
1592473200000|2020-06-18 09:40:00|734.61|733.31|735.01|733.61|735.31|733.91|734.61|733.21|13
1592473500000|2020-06-18 09:45:00|734.91|733.51|735.41|733.91|735.41|734.01|734.81|733.51|0
1592473800000|2020-06-18 09:50:00|735.31|734.01|735.41|734.01|735.91|734.61|735.31|733.91|10
1592474100000|2020-06-18 09:55:00|735.31|734.11|735.01|733.61|735.31|734.11|734.71|733.31|0
1592474400000|2020-06-18 10:00:00|735.11|733.71|734.81|733.41|735.11|733.71|734.41|733.01|8
1592474700000|2020-06-18 10:05:00|734.91|733.51|733.71|732.41|734.91|733.51|733.71|732.31|2
1592475000000|2020-06-18 10:10:00|733.81|732.31|733.01|731.71|733.81|732.31|732.81|731.71|0
1592475300000|2020-06-18 10:15:00|733.11|731.81|734.01|732.61|734.11|732.71|733.11|731.71|3
1592475600000|2020-06-18 10:20:00|734.11|732.71|733.91|732.61|734.31|732.91|733.81|732.51|0
1592475900000|2020-06-18 10:25:00|734.01|732.51|734.81|733.51|734.81|733.51|733.81|732.51|0
1592476200000|2020-06-18 10:30:00|734.91|733.41|734.61|733.31|735.11|733.81|734.51|733.31|0
1592476500000|2020-06-18 10:35:00|734.71|733.41|734.71|733.41|734.81|733.61|734.51|733.11|0
1592476800000|2020-06-18 10:40:00|734.61|733.31|735.81|734.41|736.01|734.71|733.81|733.21|85
1592477100000|2020-06-18 10:45:00|735.91|734.51|737.31|734.31|737.41|734.61|735.21|733.91|24
1592477400000|2020-06-18 10:50:00|737.21|734.21|735.81|734.11|762.21|734.21|735.61|731.71|20
1592477700000|2020-06-18 10:55:00|735.91|734.01|735.31|733.41|736.01|734.21|734.51|733.31|40
1592478000000|2020-06-18 11:00:00|735.41|733.51|735.11|733.41|735.51|733.71|734.11|733.31|36
1592478300000|2020-06-18 11:05:00|735.01|733.31|734.81|733.01|735.11|733.31|734.41|732.71|0
1592478600000|2020-06-18 11:10:00|734.91|733.11|734.61|732.81|735.01|733.21|734.41|732.71|0
1592478900000|2020-06-18 11:15:00|734.71|732.91|735.71|734.01|735.81|734.11|734.61|732.81|0
1592479200000|2020-06-18 11:20:00|735.61|733.91|735.41|733.71|735.81|734.11|735.31|733.61|0
1592479500000|2020-06-18 11:25:00|735.51|733.81|735.11|733.41|735.71|734.01|735.01|733.31|0
1592479800000|2020-06-18 11:30:00|735.01|733.31|735.01|733.71|735.21|734.01|734.81|733.11|1
1592480100000|2020-06-18 11:35:00|734.91|733.61|734.51|733.21|735.01|733.71|734.41|733.01|0
1592480400000|2020-06-18 11:40:00|734.61|733.11|734.61|732.71|734.61|733.31|734.41|732.71|0
1592480700000|2020-06-18 11:45:00|734.71|732.81|733.31|731.41|734.71|732.81|733.31|731.31|6
1592481000000|2020-06-18 11:50:00|733.61|731.51|732.11|731.21|733.61|731.51|732.11|731.21|7
1592481300000|2020-06-18 11:55:00|732.81|731.31|733.41|731.31|733.51|731.41|732.11|731.21|4
1592481600000|2020-06-18 12:00:00|733.31|731.21|733.01|731.21|733.41|731.21|732.21|731.21|0
1592481900000|2020-06-18 12:05:00|733.11|731.31|732.51|731.21|733.11|731.91|732.51|731.21|1
1592482200000|2020-06-18 12:10:00|733.01|732.01|732.51|730.51|733.01|732.01|732.21|730.31|9
1592482500000|2020-06-18 12:15:00|732.61|730.61|732.41|730.81|732.81|730.81|732.41|730.41|8
1592482800000|2020-06-18 12:20:00||730.71||730.71||730.91||730.61|0
1592483100000|2020-06-18 12:25:00|733.01|730.81|733.41|731.71|733.91|732.01|733.01|730.81|22
1592483400000|2020-06-18 12:30:00|733.31|731.81|732.71|730.61|733.31|732.11|732.41|730.21|2
1592483700000|2020-06-18 12:35:00|731.71|730.51|733.76|731.66|733.86|731.66|731.31|730.31|26
1592484000000|2020-06-18 12:40:00|733.86|731.56|733.36|731.16|733.86|731.86|733.06|730.96|0
1592484300000|2020-06-18 12:45:00|733.26|731.26|733.06|730.96|733.26|731.96|733.06|730.96|0
1592484600000|2020-06-18 12:50:00|732.96|730.86|732.76|730.66|732.96|731.26|732.76|730.66|0
1592484900000|2020-06-18 12:55:00|732.66|730.56|732.26|730.56|732.66|731.76|732.26|730.56|4
1592485200000|2020-06-18 13:00:00|732.16|730.66|732.06|730.56|732.16|730.66|732.06|730.56|5
1592485500000|2020-06-18 13:05:00|731.96|730.26|731.26|730.26|731.96|730.26|731.26|730.26|0
1592485800000|2020-06-18 13:10:00|730.86|729.46|730.96|729.76|731.76|729.76|730.66|729.46|11
1592486100000|2020-06-18 13:15:00|731.76|729.86|731.66|729.86|731.86|730.26|731.66|729.56|105
1592486400000|2020-06-18 13:20:00|731.16|729.76|730.76|729.26|731.16|729.96|730.36|729.06|3
1592486700000|2020-06-18 13:25:00|731.46|729.36|730.96|728.86|731.46|729.66|730.96|728.86|4
1592487000000|2020-06-18 13:30:00|730.86|728.96|730.86|729.36|730.96|729.36|729.86|728.06|1110
1592487300000|2020-06-18 13:35:00|730.76|728.56|732.16|729.86|732.26|729.96|730.56|728.16|0
1592487600000|2020-06-18 13:40:00|732.06|729.96|732.16|730.06|732.36|730.26|731.66|729.46|2
1592487900000|2020-06-18 13:45:00|732.06|730.16|732.56|730.56|732.56|730.66|731.56|729.56|0
1592488200000|2020-06-18 13:50:00|732.66|730.66|732.36|730.26|733.06|731.56|731.76|730.16|3
1592488500000|2020-06-18 13:55:00|732.26|730.36|731.96|729.66|732.36|730.36|731.76|729.56|301
1592488800000|2020-06-18 14:00:00|732.06|729.76|732.96|730.96|733.16|731.36|731.96|729.66|7
1592489100000|2020-06-18 14:05:00|733.06|731.06|733.36|731.36|733.66|731.66|732.56|730.56|0
1592489400000|2020-06-18 14:10:00|733.63|731.63|733.13|732.13|733.63|732.13|732.63|730.83|8
1592489700000|2020-06-18 14:15:00|733.23|731.23|733.48|731.98|733.48|731.98|730.63|730.03|212
1592490000000|2020-06-18 14:20:00|733.42|731.92|731.7|730.2|733.7|732.2|731.48|729.98|0
1592490300000|2020-06-18 14:25:00|731.71|730.21|732.15|730.65|732.82|731.32|731.52|730.02|0
1592490600000|2020-06-18 14:30:00|732.21|730.71|734.17|732.67|734.2|732.7|730.1|728.6|539
1592490900000|2020-06-18 14:35:00|734.18|732.68|734.14|732.64|735.39|733.89|733.95|732.45|0
1592491200000|2020-06-18 14:40:00|734.13|732.63|733.84|732.34|734.5|733|733.35|731.85|0
1592491500000|2020-06-18 14:45:00|733.83|732.33|734.11|732.61|734.8|733.3|733.58|732.08|0
1592491800000|2020-06-18 14:50:00|734.12|732.62|732.91|731.41|734.32|732.82|732.68|731.18|0
1592492100000|2020-06-18 14:55:00|732.92|731.42|735.44|733.94|735.66|734.16|732.92|731.42|0
1592492400000|2020-06-18 15:00:00|735.38|733.88|735.14|733.64|735.78|734.28|734.7|733.2|0
1592492700000|2020-06-18 15:05:00|735.15|733.65|735.34|733.84|735.8|734.3|734.92|733.42|0
1592493000000|2020-06-18 15:10:00|735.32|733.82|736.37|734.87|736.58|735.08|735.12|733.62|0
1592493300000|2020-06-18 15:15:00|736.38|734.88|736.55|735.05|737.01|735.51|736.37|734.87|0
1592493600000|2020-06-18 15:20:00|736.56|735.06|735.67|734.17|736.75|735.25|735.66|734.16|0
1592493900000|2020-06-18 15:25:00|735.66|734.16|735.29|733.79|736.75|735.25|735.07|733.57|0
1592494200000|2020-06-18 15:30:00|734.69|733.19|734.44|732.94|735.77|734.27|734.22|732.72|0
1592494500000|2020-06-18 15:35:00|734.56|733.06|733.94|732.44|735.05|733.55|733.92|732.42|0
1592494800000|2020-06-18 15:40:00|733.93|732.43|734.11|732.61|734.38|732.88|733.7|732.2|0
1592495100000|2020-06-18 15:45:00|734.1|732.6|734.38|732.88|734.61|733.11|733.89|732.39|0
1592495400000|2020-06-18 15:50:00|734.37|732.87|733.44|731.94|734.38|732.88|733.22|731.72|0
1592495700000|2020-06-18 15:55:00|733.43|731.93|733.44|731.94|733.66|732.16|733.03|731.53|0
1592496000000|2020-06-18 16:00:00|733.43|731.93|732.78|731.28|733.69|732.19|732.12|730.62|0
1592496300000|2020-06-18 16:05:00|732.77|731.27|733.66|732.16|733.69|732.19|732.77|731.27|0
1592496600000|2020-06-18 16:10:00|733.65|732.15|733.84|732.34|733.86|732.36|733.21|731.71|0
1592496900000|2020-06-18 16:15:00|733.85|732.35|733.64|732.14|733.88|732.38|733.4|731.9|0
1592497200000|2020-06-18 16:20:00|733.63|732.13|734.12|732.62|734.33|732.83|733.61|732.11|0
1592497500000|2020-06-18 16:25:00|734.11|732.61|734.19|732.69|734.83|733.33|733.91|732.41|0
1592497800000|2020-06-18 16:30:00|734.2|732.7|733.94|732.44|734.39|732.89|733.91|732.41|0
1592498100000|2020-06-18 16:35:00|733.95|732.45|733.67|732.17|734.16|732.66|733.42|731.92|0
1592498400000|2020-06-18 16:40:00|733.68|732.18|733.87|732.37|734.12|732.62|733.62|732.12|0
1592498700000|2020-06-18 16:45:00|733.93|732.43|734.14|732.64|734.14|732.64|733.84|732.34|0
1592499000000|2020-06-18 16:50:00|734.13|732.63|734.61|733.11|734.61|733.11|733.88|732.38|0
1592499300000|2020-06-18 16:55:00|734.6|733.1|734.38|732.88|734.61|733.11|733.94|732.44|0
1592499600000|2020-06-18 17:00:00|734.39|732.89|734.57|733.07|735.05|733.55|734.36|732.86|0
1592499900000|2020-06-18 17:05:00|734.56|733.06|734.8|733.3|734.81|733.31|734.11|732.61|0
1592500200000|2020-06-18 17:10:00|734.79|733.29|734.61|733.11|735.04|733.54|734.58|733.08|0
1592500500000|2020-06-18 17:15:00|734.62|733.12|735.05|733.55|735.06|733.56|734.34|732.84|0
1592500800000|2020-06-18 17:20:00|735.06|733.56|734.8|733.3|735.06|733.56|734.59|733.09|0
1592501100000|2020-06-18 17:25:00|734.81|733.31|734.83|733.33|735.01|733.51|734.35|732.85|0
1592501400000|2020-06-18 17:30:00|734.82|733.32|735.08|733.58|735.29|733.79|734.61|733.11|0
1592501700000|2020-06-18 17:35:00|735.14|733.64|735.55|734.05|735.55|734.05|735.07|733.57|0
1592502000000|2020-06-18 17:40:00|735.54|734.04|735.11|733.61|735.55|734.05|735.11|733.61|0
1592502300000|2020-06-18 17:45:00|735.12|733.62|735.1|733.6|735.34|733.84|735.09|733.59|0
1592502600000|2020-06-18 17:50:00|735.11|733.61|735.13|733.63|735.32|733.82|734.9|733.4|0
1592502900000|2020-06-18 17:55:00|735.19|733.69|735.11|733.61|735.33|733.83|734.88|733.38|0
1592503200000|2020-06-18 18:00:00|735.12|733.62|733.92|732.42|735.33|733.83|733.9|732.4|0
1592503500000|2020-06-18 18:05:00|733.95|732.45|733.26|731.76|734.15|732.65|733|731.5|0
1592503800000|2020-06-18 18:10:00|733.27|731.77|733.28|731.78|733.29|731.79|733.03|731.53|0
1592504100000|2020-06-18 18:15:00|733.27|731.77|733.48|731.98|733.5|732|732.58|731.08|0
1592504400000|2020-06-18 18:20:00|733.47|731.97|733.75|732.25|733.96|732.46|733.25|731.75|0
1592504700000|2020-06-18 18:25:00|733.76|732.26|733.74|732.24|733.99|732.49|733.52|732.02|0
1592505000000|2020-06-18 18:30:00|733.75|732.25|734.07|732.57|734.68|733.18|733.04|731.54|0
1592505300000|2020-06-18 18:35:00|734.1|732.6|734.17|732.67|734.21|732.71|733.5|732|0
1592505600000|2020-06-18 18:40:00|734.18|732.68|733.47|731.97|734.41|732.91|733.24|731.74|0
1592505900000|2020-06-18 18:45:00|733.48|731.98|733.45|731.95|733.7|732.2|733.44|731.94|0
1592506200000|2020-06-18 18:50:00|733.44|731.94|733.69|732.19|733.93|732.43|733.44|731.94|0
1592506500000|2020-06-18 18:55:00|733.63|732.13|732.33|730.83|733.63|732.13|732.33|730.83|0
1592506800000|2020-06-18 19:00:00|732.34|730.84|731.55|730.05|732.58|731.08|731.42|729.92|0
1592507100000|2020-06-18 19:05:00|731.58|730.08|732.35|730.85|732.56|731.06|731.22|729.72|0
1592507400000|2020-06-18 19:10:00|732.34|730.84|731.84|730.34|732.35|730.85|731.71|730.21|0
1592507700000|2020-06-18 19:15:00|731.85|730.35|732.33|730.83|732.56|731.06|731.85|730.35|0
1592508000000|2020-06-18 19:20:00|732.34|730.84|732.58|731.08|732.81|731.31|732.1|730.6|0
1592508300000|2020-06-18 19:25:00|732.57|731.07|733.01|731.51|733.02|731.52|732.36|730.86|0
1592508600000|2020-06-18 19:30:00|733.02|731.52|733.49|731.99|733.77|732.27|732.55|731.05|0
1592508900000|2020-06-18 19:35:00|733.48|731.98|733.96|732.46|734.19|732.69|733.27|731.77|0
1592509200000|2020-06-18 19:40:00|733.97|732.47|733.46|731.96|734.18|732.68|733.43|731.93|0
1592509500000|2020-06-18 19:45:00|733.47|731.97|733.67|732.17|733.71|732.21|733.21|731.71|0
1592509800000|2020-06-18 19:50:00|733.68|732.18|734.42|732.92|734.43|732.93|732.98|731.48|0
1592510100000|2020-06-18 19:55:00|734.41|732.91|734.66|733.16|734.9|733.4|734.15|732.65|0
1592510400000|2020-06-18 20:00:00|734.68|733.18|733.99|732.49|734.83|733.33|733.77|732.27|0
1592510700000|2020-06-18 20:05:00|734.04|732.54|734.06|732.56|734.35|732.85|733.7|732.2|0
1592511000000|2020-06-18 20:10:00|734.07|732.57|733.11|731.61|734.17|732.67|732.82|731.32|0
1592511300000|2020-06-18 20:15:00|733.09|731.59|733.03|731.53|733.18|731.68|733.03|731.53|0
1592511600000|2020-06-18 20:20:00|733.05|731.55|733.01|731.51|733.05|731.55|732.99|731.49|0
1592511900000|2020-06-18 20:25:00|733.03|731.53|733.02|731.52|733.04|731.54|732.99|731.49|0
1592512200000|2020-06-18 20:30:00|733.01|731.51|733.39|731.89|733.69|732.19|732.8|731.3|0
1592512500000|2020-06-18 20:35:00|733.38|731.88|733.16|731.66|733.51|732.01|732.8|731.3|0
1592512800000|2020-06-18 20:40:00|733.15|731.65|733.8|732.3|733.8|732.3|733.1|731.6|0
1592513100000|2020-06-18 20:45:00|733.79|732.29|733.91|732.41|733.98|732.48|733.75|732.25|0
1592513400000|2020-06-18 20:50:00|733.92|732.42|734.21|732.71|734.34|732.84|733.75|732.25|0
1592513700000|2020-06-18 20:55:00|734.19|732.69|733.36|731.86|734.21|732.71|733.28|731.78|0
1592514000000|2020-06-18 21:00:00|733.38|731.88|733.48|731.98|733.48|731.98|733.38|731.88|0
1592514300000|2020-06-18 21:05:00|733.44|731.94|733.4|731.9|733.44|731.94|733.4|731.9|0
1592514600000|2020-06-18 21:10:00|733.44|731.94|733.36|731.86|733.44|731.94|733.36|731.86|0
1592514900000|2020-06-18 21:15:00|733.38|731.88|733.48|731.98|733.51|732.01|733.38|731.88|0
1592515200000|2020-06-18 21:20:00|733.5|732|733.44|731.94|733.5|732|733.38|731.88|0
1592515500000|2020-06-18 21:25:00|733.46|731.96|733.29|731.79|733.48|731.98|733.29|731.79|0
1592515800000|2020-06-18 21:30:00|733.27|731.77|733.4|731.9|733.4|731.9|733.27|731.77|0
1592516100000|2020-06-18 21:35:00|733.33|731.83|733.51|732.01|733.57|732.07|733.33|731.83|0
1592516400000|2020-06-18 21:40:00|733.48|731.98|733.48|731.98|733.5|732|733.48|731.98|0
1592516700000|2020-06-18 21:45:00|733.44|731.94|733.36|731.86|733.51|732.01|733.36|731.86|0
1592517000000|2020-06-18 21:50:00|733.42|731.92|733.42|731.92|733.44|731.94|733.31|731.81|0
1592517300000|2020-06-18 21:55:00|733.38|731.88|733.25|731.75|733.38|731.88|733.25|731.75|0
1592517600000|2020-06-18 22:00:00|733.21|731.71|733.89|732.39|734.07|732.57|732.87|731.37|0
1592517900000|2020-06-18 22:05:00|733.9|732.4|734.41|732.91|734.41|732.91|733.9|732.4|0
1592518200000|2020-06-18 22:10:00|734.4|732.9|734.3|732.8|734.48|732.98|734.12|732.62|0
1592518500000|2020-06-18 22:15:00|734.31|732.81|734.89|733.39|735|733.5|734.12|732.62|0
1592518800000|2020-06-18 22:20:00|734.9|733.4|734.84|733.34|735|733.5|734.77|733.27|0
1592519100000|2020-06-18 22:25:00|734.83|733.33|734.71|733.21|735|733.5|734.71|733.21|0
1592519400000|2020-06-18 22:30:00|734.72|733.22|734.89|733.39|735.13|733.63|734.71|733.21|0
1592519700000|2020-06-18 22:35:00|734.9|733.4|734.89|733.39|734.95|733.45|734.89|733.39|0
1592520000000|2020-06-18 22:40:00|734.91|733.41|734.89|733.39|735|733.5|734.84|733.34|0
1592520300000|2020-06-18 22:45:00|734.88|733.38|735.07|733.57|735.07|733.57|734.77|733.27|0
1592520600000|2020-06-18 22:50:00|735.08|733.58|735|733.5|735.29|733.79|735|733.5|0
1592520900000|2020-06-18 22:55:00|735.02|733.52|735.18|733.68|735.18|733.68|734.95|733.45|0
1592521200000|2020-06-18 23:00:00|735.19|733.69|735.43|733.93|735.47|733.97|735.18|733.68|0
1592521500000|2020-06-18 23:05:00|735.42|733.92|735.43|733.93|735.47|733.97|735.25|733.75|0
1592521800000|2020-06-18 23:10:00|735.42|733.92|735.34|733.84|735.43|733.93|735.25|733.75|0
1592522100000|2020-06-18 23:15:00|735.36|733.86|736.24|734.74|736.47|734.97|735.36|733.86|0
1592522400000|2020-06-18 23:20:00|736.25|734.75|736.18|734.68|736.36|734.86|736|734.5|0
1592522700000|2020-06-18 23:25:00|736.17|734.67|736.72|735.22|736.77|735.27|736.13|734.63|0
1592523000000|2020-06-18 23:30:00|736.73|735.23|737.43|735.93|737.47|735.97|736.72|735.22|0
1592523300000|2020-06-18 23:35:00|737.45|735.95|737.18|735.68|737.47|735.97|737.02|735.52|0
1592523600000|2020-06-18 23:40:00|737.16|735.66|737.18|735.68|737.25|735.75|737.02|735.52|0
1592523900000|2020-06-18 23:45:00|737.19|735.69|737.16|735.66|737.31|735.81|737.07|735.57|0
1592524200000|2020-06-18 23:50:00|737.18|735.68|737.02|735.52|737.25|735.75|736.84|735.34|0
1592524500000|2020-06-18 23:55:00|737.01|735.51|737.19|735.69|737.25|735.75|736.84|735.34|0
1592524800000|2020-06-19 00:00:00|737.25|735.75|736.66|735.16|737.25|735.75|736.61|735.11|0
1592525100000|2020-06-19 00:05:00|736.65|735.15|735.96|734.46|736.66|735.16|735.84|734.34|0
1592525400000|2020-06-19 00:10:00|735.95|734.45|735.37|733.87|736.36|734.86|735.37|733.87|0
1592525700000|2020-06-19 00:15:00|735.36|733.86|734.99|733.49|735.83|734.33|734.36|732.86|0
1592526000000|2020-06-19 00:20:00|734.98|733.48|735.62|734.12|735.64|734.14|734.88|733.38|0
1592526300000|2020-06-19 00:25:00|735.61|734.11|733.71|732.21|735.61|734.11|733.28|731.78|0
1592526600000|2020-06-19 00:30:00|733.7|732.2|734.09|732.59|734.33|732.83|733.49|731.99|0
1592526900000|2020-06-19 00:35:00|734.08|732.58|733.03|731.53|734.55|733.05|732.62|731.12|0
1592527200000|2020-06-19 00:40:00|733.04|731.54|733.04|731.54|733.48|731.98|732.61|731.11|0
1592527500000|2020-06-19 00:45:00|733.05|731.55|732.59|731.09|733.27|731.77|732.14|730.64|0
1592527800000|2020-06-19 00:50:00|732.6|731.1|733.89|732.39|733.89|732.39|732.6|731.1|0
1592528100000|2020-06-19 00:55:00|733.9|732.4|733.97|732.47|734.11|732.61|733.67|732.17|0
1592528400000|2020-06-19 01:00:00|733.94|732.44|733.25|731.75|734.31|732.81|732.79|731.29|0
1592528700000|2020-06-19 01:05:00|733.24|731.74|732.03|730.53|733.25|731.75|731.8|730.3|0
1592529000000|2020-06-19 01:10:00|732|730.5|731.98|730.48|732.33|730.83|731.8|730.3|0
1592529300000|2020-06-19 01:15:00|731.95|730.45|733.02|731.52|733.33|731.83|731.87|730.37|0
1592529600000|2020-06-19 01:20:00|733.01|731.51|733.54|732.04|733.66|732.16|733|731.5|0
1592529900000|2020-06-19 01:25:00|733.51|732.01|733.55|732.05|733.88|732.38|733.32|731.82|0
1592530200000|2020-06-19 01:30:00|733.58|732.08|734.27|732.77|734.5|733|732.97|731.47|0
1592530500000|2020-06-19 01:35:00|734.28|732.78|735.06|733.56|735.16|733.66|734.06|732.56|0
1592530800000|2020-06-19 01:40:00|735.09|733.59|734.74|733.24|735.38|733.88|734.74|733.24|0
1592531100000|2020-06-19 01:45:00|734.8|733.3|734.96|733.46|735.39|733.89|734.71|733.21|0
1592531400000|2020-06-19 01:50:00|734.97|733.47|734.5|733|735.17|733.67|734.27|732.77|0
1592531700000|2020-06-19 01:55:00|734.49|732.99|733.8|732.3|734.71|733.21|733.37|731.87|0
1592532000000|2020-06-19 02:00:00|733.79|732.29|733.61|732.11|734.02|732.52|733.38|731.88|0
1592532300000|2020-06-19 02:05:00|733.6|732.1|733.4|731.9|733.84|732.34|733.17|731.67|0
1592532600000|2020-06-19 02:10:00|733.41|731.91|734.05|732.55|734.05|732.55|733.4|731.9|0
1592532900000|2020-06-19 02:15:00|734.04|732.54|734.05|732.55|734.26|732.76|734.02|732.52|0
1592533200000|2020-06-19 02:20:00|734.06|732.56|733.58|732.08|734.26|732.76|733.58|732.08|0
1592533500000|2020-06-19 02:25:00|733.57|732.07|734.48|732.98|734.7|733.2|733.56|732.06|0
1592533800000|2020-06-19 02:30:00|734.49|732.99|735.14|733.64|735.14|733.64|734.27|732.77|0
1592534100000|2020-06-19 02:35:00|735.15|733.65|734.91|733.41|735.38|733.88|734.91|733.41|0
1592534400000|2020-06-19 02:40:00|734.88|733.38|734.92|733.42|735.15|733.65|734.81|733.31|0
1592534700000|2020-06-19 02:45:00|734.93|733.43|734.71|733.21|735.13|733.63|734.7|733.2|0
1592535000000|2020-06-19 02:50:00|734.72|733.22|735.59|734.09|735.82|734.32|734.72|733.22|0
1592535300000|2020-06-19 02:55:00|735.6|734.1|735.8|734.3|735.81|734.31|735.38|733.88|0
1592535600000|2020-06-19 03:00:00|735.79|734.29|735.34|733.84|735.82|734.32|735.13|733.63|0
1592535900000|2020-06-19 03:05:00|735.35|733.85|735.37|733.87|735.58|734.08|735.11|733.61|0
1592536200000|2020-06-19 03:10:00|735.36|733.86|735.35|733.85|735.46|733.96|735.14|733.64|0
1592536500000|2020-06-19 03:15:00|735.34|733.84|735.57|734.07|735.8|734.3|735.24|733.74|0
1592536800000|2020-06-19 03:20:00|735.58|734.08|735.17|733.67|735.6|734.1|735.17|733.67|0
1592537100000|2020-06-19 03:25:00|735.16|733.66|734.48|732.98|735.16|733.66|734.26|732.76|0
1592537400000|2020-06-19 03:30:00|734.5|733|734.48|732.98|734.93|733.43|734.26|732.76|0
1592537700000|2020-06-19 03:35:00|734.47|732.97|734.49|732.99|734.7|733.2|734.27|732.77|0
1592538000000|2020-06-19 03:40:00|734.51|733.01|735.35|733.85|735.36|733.86|734.51|733.01|0
1592538300000|2020-06-19 03:45:00|735.36|733.86|735.15|733.65|735.67|734.17|735.1|733.6|0
1592538600000|2020-06-19 03:50:00|735.22|733.72|735.13|733.63|735.33|733.83|734.89|733.39|0
1592538900000|2020-06-19 03:55:00|735.12|733.62|735.56|734.06|735.58|734.08|735.11|733.61|0
1592539200000|2020-06-19 04:00:00|735.57|734.07|735.78|734.28|736.01|734.51|735.55|734.05|0
1592539500000|2020-06-19 04:05:00|735.79|734.29|735.36|733.86|735.8|734.3|735.34|733.84|0
1592539800000|2020-06-19 04:10:00|735.35|733.85|735.55|734.05|735.79|734.29|735.35|733.85|0
1592540100000|2020-06-19 04:15:00|735.54|734.04|735.78|734.28|735.79|734.29|735.34|733.84|0
1592540400000|2020-06-19 04:20:00|735.77|734.27|735.76|734.26|736|734.5|735.76|734.26|0
1592540700000|2020-06-19 04:25:00|735.75|734.25|735.12|733.62|735.76|734.26|735.11|733.61|0
1592541000000|2020-06-19 04:30:00|735.11|733.61|735.76|734.26|735.78|734.28|735.11|733.61|0
1592541300000|2020-06-19 04:35:00|735.75|734.25|735.55|734.05|735.78|734.28|735.12|733.62|0
1592541600000|2020-06-19 04:40:00|735.56|734.06|735.55|734.05|735.57|734.07|735.33|733.83|0
1592541900000|2020-06-19 04:45:00|735.54|734.04|735.55|734.05|735.77|734.27|735.54|734.04|0
1592542200000|2020-06-19 04:50:00|735.54|734.04|735.31|733.81|735.55|734.05|735.1|733.6|0
1592542500000|2020-06-19 04:55:00|735.3|733.8|734.85|733.35|735.31|733.81|734.62|733.12|0
1592542800000|2020-06-19 05:00:00|734.84|733.34|735.06|733.56|735.07|733.57|734.62|733.12|0
1592543100000|2020-06-19 05:05:00|735.05|733.55|734.65|733.15|735.08|733.58|734.64|733.14|0
1592543400000|2020-06-19 05:10:00|734.66|733.16|735.08|733.58|735.08|733.58|734.66|733.16|0
1592543700000|2020-06-19 05:15:00|735.09|733.59|734.65|733.15|735.3|733.8|734.64|733.14|0
1592544000000|2020-06-19 05:20:00|734.64|733.14|735.07|733.57|735.3|733.8|734.43|732.93|0
1592544300000|2020-06-19 05:25:00|735.08|733.58|735.07|733.57|735.29|733.79|734.85|733.35|0
1592544600000|2020-06-19 05:30:00|735.01|733.51|735.07|733.57|735.3|733.8|734.86|733.36|0
1592544900000|2020-06-19 05:35:00|735.08|733.58|735.32|733.82|735.53|734.03|735.08|733.58|0
1592545200000|2020-06-19 05:40:00|735.31|733.81|735.53|734.03|735.54|734.04|735.31|733.81|0
1592545500000|2020-06-19 05:45:00|735.54|734.04|735.51|734.01|735.54|734.04|735.29|733.79|0
1592545800000|2020-06-19 05:50:00|735.52|734.02|736.37|734.87|736.37|734.87|735.52|734.02|0
1592546100000|2020-06-19 05:55:00|736.38|734.88|736.57|735.07|736.78|735.28|736.35|734.85|0
1592546400000|2020-06-19 06:00:00|736.59|735.09|737.08|735.58|737.2|735.7|736.18|734.68|0
1592546700000|2020-06-19 06:05:00|737.09|735.59|737.68|736.18|737.9|736.4|737.05|735.55|0
1592547000000|2020-06-19 06:10:00|737.62|736.12|737.65|736.15|737.88|736.38|737.05|735.55|0
1592547300000|2020-06-19 06:15:00|737.66|736.16|738.92|737.42|738.92|737.42|737.66|736.16|0
1592547600000|2020-06-19 06:20:00|739.12|737.62|739.56|738.06|740.39|738.89|738.92|737.42|0
1592547900000|2020-06-19 06:25:00|739.57|738.07|740.37|738.87|740.58|739.08|739.56|738.06|0
1592548200000|2020-06-19 06:30:00|740.38|738.88|742.12|740.62|742.4|740.9|739.72|738.22|0
1592548500000|2020-06-19 06:35:00|741.98|740.48|740.28|738.78|742.81|741.31|740.28|738.78|0
1592548800000|2020-06-19 06:40:00|740.33|738.83|740.36|738.86|741.1|739.6|740.25|738.75|0
1592549100000|2020-06-19 06:45:00|740.39|738.89|738.91|737.41|740.46|738.96|738.9|737.4|0
1592549400000|2020-06-19 06:50:00|738.92|737.42|739.33|737.83|739.54|738.04|738.67|737.17|0
1592549700000|2020-06-19 06:55:00|739.31|737.81|742.18|740.68|742.18|740.68|739.3|737.8|0
1592550000000|2020-06-19 07:00:00|742.24|740.74|739.85|738.35|742.39|740.89|739.74|738.24|8
1592550300000|2020-06-19 07:05:00|739.91|738.41|739.43|736.83|740.06|738.56|737.53|735.73|8
1592550600000|2020-06-19 07:10:00|739.33|736.73|738.13|737.33|739.33|737.33|737.53|734.93|1
1592550900000|2020-06-19 07:15:00|738.03|737.43|737.23|736.53|741.03|737.63|737.13|683.63|21
1592551200000|2020-06-19 07:20:00|737.33|736.63|736.53|734.23|761.53|736.83|736.33|683.63|21
1592551500000|2020-06-19 07:25:00|736.43|734.33|735.73|734.43|736.53|735.33|735.73|733.43|14
1592551800000|2020-06-19 07:30:00|735.83|734.53|736.03|735.43|736.03|735.43|735.53|734.53|13
1592552100000|2020-06-19 07:35:00|734.63|735.33|736.03|732.43|736.03|735.33|734.43|683.63|9
1592552400000|2020-06-19 07:40:00|734.53|732.13|734.23|732.33|734.63|733.73|733.93|731.53|10
1592552700000|2020-06-19 07:45:00|734.13|732.43|734.08|731.58|734.23|733.63|733.73|731.43|18
1592553000000|2020-06-19 07:50:00|733.98|731.48|734.13|731.73|734.38|732.08|733.68|731.18|0
1592553300000|2020-06-19 07:55:00|734.23|731.83|734.53|733.93|734.53|733.93|734.13|731.83|0
1592553600000|2020-06-19 08:00:00|734.43|733.83|734.53|733.93|734.63|734.03|734.33|733.73|10
1592553900000|2020-06-19 08:05:00|734.33|733.83|734.33|733.73|734.53|733.93|734.03|731.63|32
1592554200000|2020-06-19 08:10:00|734.23|733.63|733.83|732.83|734.33|733.63|733.73|731.73|11
1592554500000|2020-06-19 08:15:00|733.73|732.93|734.33|733.63|734.33|733.73|733.63|732.93|7
1592554800000|2020-06-19 08:20:00|734.23|733.73|734.33|733.63|734.33|733.73|734.13|733.53|12
1592555100000|2020-06-19 08:25:00|734.23|733.73|734.03|731.83|734.23|733.73|733.63|731.33|6
1592555400000|2020-06-19 08:30:00|734.13|731.93|734.33|733.73|734.33|733.73|734.03|731.93|2
1592555700000|2020-06-19 08:35:00|734.43|733.83|734.53|731.53|737.73|734.03|734.23|683.93|116
1592556000000|2020-06-19 08:40:00|734.63|731.63|735.13|732.43|735.43|732.43|734.63|731.63|0
1592556300000|2020-06-19 08:45:00|735.43|732.53|735.03|732.83|735.63|732.83|734.53|732.53|0
1592556600000|2020-06-19 08:50:00|734.93|733.93|735.33|734.03|735.43|734.03|734.43|733.93|19
1592556900000|2020-06-19 08:55:00|735.43|733.93|736.43|734.13|736.43|735.83|735.33|733.93|6
1592557200000|2020-06-19 09:00:00|736.33|734.23|736.13|735.43|737.03|736.33|735.93|733.93|16
1592557500000|2020-06-19 09:05:00|736.23|735.53|738.93|733.93|738.93|735.63|735.63|733.93|9
1592557800000|2020-06-19 09:10:00|735.83|734.03|736.53|734.33|736.63|735.83|735.73|733.93|10
1592558100000|2020-06-19 09:15:00|736.63|734.43|738.93|733.93|738.93|737.03|736.53|733.93|9
1592558400000|2020-06-19 09:20:00||734.03||736.83||736.83||734.03|7
1592558700000|2020-06-19 09:25:00||736.93||734.93||737.93||734.63|13
1592559000000|2020-06-19 09:30:00|737.73|736.63|737.03|736.23|738.93|738.33|736.13|733.93|19
1592559300000|2020-06-19 09:35:00|736.93|736.33|736.13|735.53|737.43|736.83|736.03|734.13|20
1592559600000|2020-06-19 09:40:00|736.03|735.43|736.53|735.83|737.03|736.33|736.03|733.93|9
1592559900000|2020-06-19 09:45:00|736.43|734.83|735.23|734.33|736.53|735.13|734.93|733.93|14
1592560200000|2020-06-19 09:50:00|735.13|734.43|737.73|734.63|738.43|737.43|735.03|734.13|8
1592560500000|2020-06-19 09:55:00|737.83|735.83|737.13|736.53|738.03|736.63|736.83|735.23|9
1592560800000|2020-06-19 10:00:00|736.93|735.23|737.13|735.23|737.13|736.53|736.93|735.23|9
1592561100000|2020-06-19 10:05:00|737.43|735.33|738.03|736.03|738.33|737.63|737.23|735.33|9
1592561400000|2020-06-19 10:10:00|737.93|735.93|737.43|736.83|738.33|737.03|737.43|735.83|27
1592561700000|2020-06-19 10:15:00|737.53|735.53|737.13|735.53|737.53|735.53|737.13|735.53|79
1592562000000|2020-06-19 10:20:00|737.03|735.43|736.73|735.83|737.13|735.83|736.73|735.23|0
1592562300000|2020-06-19 10:25:00|736.63|735.73|736.43|735.23|736.63|735.73|736.43|735.23|0
1592562600000|2020-06-19 10:30:00|736.33|734.83|736.03|734.83|736.33|734.83|736.03|734.83|0
1592562900000|2020-06-19 10:35:00|735.93||735.73||735.93||735.73||0
1592563200000|2020-06-19 10:40:00|735.63||735.63||735.63||735.63||0
1592563500000|2020-06-19 10:45:00|736.03|735.43|736.53|735.33|736.53|735.83|735.93|734.83|7
1592563800000|2020-06-19 10:50:00|737.13|735.23|736.73|735.03|737.83|735.63|736.73|735.03|79
1592564100000|2020-06-19 10:55:00|736.83|734.93|736.73|734.83|737.03|734.93|736.53|734.63|1
1592564400000|2020-06-19 11:00:00|736.83|734.93|737.63|735.43|737.63|735.43|736.83|734.93|1
1592564700000|2020-06-19 11:05:00|737.53|735.53|737.23|735.13|737.63|735.53|737.23|735.13|0
1592565000000|2020-06-19 11:10:00|737.13|735.23|736.83|735.23|737.13|735.23|736.73|734.93|0
1592565300000|2020-06-19 11:15:00|736.93|735.73|736.73|734.83|736.93|735.73|736.53|734.83|0
1592565600000|2020-06-19 11:20:00|736.63||736.23||736.63||736.23||0
1592565900000|2020-06-19 11:25:00|736.13||735.93||736.23||735.83||1
1592566200000|2020-06-19 11:30:00|735.83||735.83||735.83||735.73||6
1592566500000|2020-06-19 11:35:00|735.73||735.73||735.83||735.73||0
1592566800000|2020-06-19 11:40:00||734.93||734.83||735.03||734.83|0
1592567100000|2020-06-19 11:45:00|735.63||735.43||735.73||735.43||3
1592567400000|2020-06-19 11:50:00|735.73|734.93|735.73|734.93|735.73|734.93|735.63|734.93|1
1592567700000|2020-06-19 11:55:00|736.33|734.83|736.73|734.83|736.93|735.63|736.33|734.83|2
1592568000000|2020-06-19 12:00:00|736.83|734.93|737.03|736.23|737.03|736.23|736.73|734.93|13
1592568600000|2020-06-19 12:10:00|737.43|736.53|737.23|736.13|737.53|736.53|736.73|736.13|5
1592568900000|2020-06-19 12:15:00|737.33||737.23||737.43||737.03||0
1592569200000|2020-06-19 12:20:00|737.13||737.03||737.13||737.03||0
1592569500000|2020-06-19 12:25:00|||||||||1
1592569800000|2020-06-19 12:30:00|737.63|736.53|737.73|736.53|737.73|736.53|737.33|736.53|2
1592570100000|2020-06-19 12:35:00|737.63||737.43||737.83||737.33||0
1592570400000|2020-06-19 12:40:00|737.33||737.43||737.83||737.13||6
1592570700000|2020-06-19 12:45:00|737.53||737.13||737.53||737.13||0
1592571000000|2020-06-19 12:50:00|737.03|736.13|736.63|736.03|737.13|736.13|736.63|736.03|13
1592571300000|2020-06-19 12:55:00|737.03||737.03||737.03||736.83||20
1592571600000|2020-06-19 13:00:00|736.93|735.43|736.73|735.43|737.03|735.43|736.53|735.43|7
1592571900000|2020-06-19 13:05:00|736.63|736.03|736.73|735.43|736.73|736.03|736.43|735.43|14
1592572200000|2020-06-19 13:10:00|736.53||736.33||736.53||736.33||9
1592572500000|2020-06-19 13:15:00|736.13||736.13||736.13||736.13||4
1592572800000|2020-06-19 13:20:00|736.03|735.53|736.98|735.28|737.08|735.53|735.98|735.28|15
1592573100000|2020-06-19 13:25:00|736.88||736.98||737.08||736.68||0
1592573400000|2020-06-19 13:30:00|737.08|735.38|735.98|735.28|737.58|735.48|735.98|735.28|0
1592573700000|2020-06-19 13:35:00|736.08|734.78|735.38|733.88|736.28|734.78|735.28|733.88|22
1592574000000|2020-06-19 13:40:00|735.28|734.68|734.48|732.38|735.28|734.68|734.38|732.38|1
1592574300000|2020-06-19 13:45:00|734.38|732.48|733.88|732.58|734.58|733.18|733.68|731.98|1
1592574600000|2020-06-19 13:50:00|734.88|732.68|735.68|733.28|736.08|733.98|734.88|732.68|16
1592574900000|2020-06-19 13:55:00|735.58|733.18|733.98|732.68|735.58|733.18|733.78|731.68|70
1592575200000|2020-06-19 14:00:00|733.88|732.78|734.28|733.28|735.18|733.28|733.88|732.78|4
1592575500000|2020-06-19 14:05:00|734.18|733.38|734.28|733.28|734.38|733.58|733.88|733.28|11
1592575800000|2020-06-19 14:10:00|734.18|732.38|734.38|732.88|734.38|733.18|733.58|732.38|11
1592576100000|2020-06-19 14:15:00|734.28|733.08|736.01|734.51|736.01|734.88|733.18|732.28|56
1592576400000|2020-06-19 14:20:00|736.02|734.52|735.63|734.13|736.02|734.52|735|733.5|0
1592576700000|2020-06-19 14:25:00|735.64|734.14|734.39|732.89|735.64|734.14|733.78|732.28|38
1592577000000|2020-06-19 14:30:00|734.38|732.88|733.47|731.97|734.39|732.89|733.02|731.52|0
1592577300000|2020-06-19 14:35:00|733.48|731.98|733.3|731.8|733.93|732.43|733.08|731.58|0
1592577600000|2020-06-19 14:40:00|733.31|731.81|733.25|731.75|733.72|732.22|732.6|731.1|0
1592577900000|2020-06-19 14:45:00|733.26|731.76|733.7|732.2|733.7|732.2|732.77|731.27|0
1592578200000|2020-06-19 14:50:00|733.69|732.19|734.31|732.81|734.31|732.81|733.1|731.6|0
1592578500000|2020-06-19 14:55:00|734.25|732.75|733|731.5|734.31|732.81|732.76|731.26|0
1592578800000|2020-06-19 15:00:00|733.06|731.56|732.92|731.42|733.25|731.75|732.61|731.11|0
1592579100000|2020-06-19 15:05:00|732.91|731.41|732.69|731.19|733.16|731.66|732.48|730.98|0
1592579400000|2020-06-19 15:10:00|732.7|731.2|733.75|732.25|733.99|732.49|732.64|731.14|0
1592579700000|2020-06-19 15:15:00|733.74|732.24|731.95|730.45|733.74|732.24|731.95|730.45|0
1592580000000|2020-06-19 15:20:00|731.94|730.44|733.39|731.89|733.4|731.9|731.03|729.53|0
1592580300000|2020-06-19 15:25:00|733.4|731.9|732.99|731.49|733.62|732.12|732.58|731.08|0
1592580600000|2020-06-19 15:30:00|732.87|731.37|731.78|730.28|733.22|731.72|731.57|730.07|0
1592580900000|2020-06-19 15:35:00|731.79|730.29|731.12|729.62|731.79|730.29|730.7|729.2|0
1592581200000|2020-06-19 15:40:00|731.11|729.61|730.27|728.77|731.36|729.86|730.06|728.56|0
1592581500000|2020-06-19 15:45:00|730.21|728.71|730.57|729.07|730.99|729.49|730.07|728.57|0
1592581800000|2020-06-19 15:50:00|730.56|729.06|730.56|729.06|730.59|729.09|730.34|728.84|0
1592582100000|2020-06-19 15:55:00|730.53|729.03|729.69|728.19|730.54|729.04|729.68|728.18|0
1592582400000|2020-06-19 16:00:00|729.7|728.2|729.18|727.68|729.91|728.41|729.18|727.68|0
1592582700000|2020-06-19 16:05:00|729.17|727.67|728.5|727|729.19|727.69|728.27|726.77|0
1592583000000|2020-06-19 16:10:00|728.51|727.01|727.03|725.53|729.36|727.86|727.02|725.52|0
1592583300000|2020-06-19 16:15:00|727.02|725.52|724.12|722.62|727.28|725.78|723.8|722.3|0
1592583600000|2020-06-19 16:20:00|724.02|722.52|723.4|721.9|725.68|724.18|722.93|721.43|0
1592583900000|2020-06-19 16:25:00|723.39|721.89|725.65|724.15|725.65|724.15|723.17|721.67|0
1592584200000|2020-06-19 16:30:00|725.64|724.14|725.04|723.54|725.96|724.46|724.85|723.35|0
1592584500000|2020-06-19 16:35:00|725.1|723.6|724.37|722.87|725.71|724.21|724.37|722.87|0
1592584800000|2020-06-19 16:40:00|724.38|722.88|725.28|723.78|725.72|724.22|723.69|722.19|0
1592585100000|2020-06-19 16:45:00|725.27|723.77|726.2|724.7|726.2|724.7|724.6|723.1|0
1592585400000|2020-06-19 16:50:00|726.21|724.71|725.97|724.47|726.42|724.92|725.74|724.24|0
1592585700000|2020-06-19 16:55:00|725.98|724.48|727.37|725.87|727.59|726.09|725.97|724.47|0
1592586000000|2020-06-19 17:00:00|727.38|725.88|726.45|724.95|727.38|725.88|726.21|724.71|0
1592586300000|2020-06-19 17:05:00|726.44|724.94|726.21|724.71|726.68|725.18|726|724.5|0
1592586600000|2020-06-19 17:10:00|726.22|724.72|725.83|724.33|726.92|725.42|725.8|724.3|0
1592586900000|2020-06-19 17:15:00|725.82|724.32|725.12|723.62|725.83|724.33|724.88|723.38|0
1592587200000|2020-06-19 17:20:00|725.14|723.64|724.11|722.61|725.3|723.8|723.92|722.42|0
1592587500000|2020-06-19 17:25:00|724.08|722.58|724.58|723.08|724.83|723.33|723.91|722.41|0
1592587800000|2020-06-19 17:30:00|724.57|723.07|723.61|722.11|724.58|723.08|723.6|722.1|0
1592588100000|2020-06-19 17:35:00|723.6|722.1|725.25|723.75|725.49|723.99|723.6|722.1|0
1592588400000|2020-06-19 17:40:00|725.26|723.76|725.26|723.76|725.49|723.99|725.01|723.51|0
1592588700000|2020-06-19 17:45:00|725.29|723.79|724.32|722.82|725.51|724.01|723.82|722.32|0
1592589000000|2020-06-19 17:50:00|724.33|722.83|724.26|722.76|724.98|723.48|723.94|722.44|0
1592589300000|2020-06-19 17:55:00|724.27|722.77|723.1|721.6|724.77|723.27|723.1|721.6|0
1592589600000|2020-06-19 18:00:00|723.11|721.61|724.02|722.52|724.72|723.22|723.11|721.61|0
1592589900000|2020-06-19 18:05:00|724.03|722.53|723.31|721.81|724.26|722.76|722.36|720.86|0
1592590200000|2020-06-19 18:10:00|723.3|721.8|723|721.5|723.47|721.97|722.77|721.27|0
1592590500000|2020-06-19 18:15:00|723.01|721.51|722.56|721.06|723.93|722.43|722.31|720.81|0
1592590800000|2020-06-19 18:20:00|722.57|721.07|723.75|722.25|723.95|722.45|722.55|721.05|0
1592591100000|2020-06-19 18:25:00|723.77|722.27|723|721.5|723.96|722.46|722.78|721.28|0
1592591400000|2020-06-19 18:30:00|723.01|721.51|724.28|722.78|724.74|723.24|722.3|720.8|0
1592591700000|2020-06-19 18:35:00|724.26|722.76|724.89|723.39|725.13|723.63|724.16|722.66|0
1592592000000|2020-06-19 18:40:00|724.9|723.4|725.23|723.73|725.4|723.9|724.44|722.94|0
1592592300000|2020-06-19 18:45:00|725.37|723.87|724.76|723.26|725.85|724.35|724.73|723.23|0
1592592600000|2020-06-19 18:50:00|724.78|723.28|725.65|724.15|725.91|724.41|724.53|723.03|0
1592592900000|2020-06-19 18:55:00|725.59|724.09|725.69|724.19|725.95|724.45|725.21|723.71|0
1592593200000|2020-06-19 19:00:00|725.67|724.17|725.27|723.77|725.72|724.22|725.02|723.52|0
1592593500000|2020-06-19 19:05:00|725.26|723.76|724.9|723.4|725.39|723.89|724.79|723.29|0
1592593800000|2020-06-19 19:10:00|724.87|723.37|725.78|724.28|726.18|724.68|724.31|722.81|0
1592594100000|2020-06-19 19:15:00|725.79|724.29|727.36|725.86|727.36|725.86|725.78|724.28|0
1592594400000|2020-06-19 19:20:00|727.37|725.87|727.14|725.64|727.59|726.09|726.68|725.18|0
1592594700000|2020-06-19 19:25:00|727.15|725.65|726.04|724.54|727.16|725.66|726.04|724.54|0
1592595000000|2020-06-19 19:30:00|726.05|724.55|726.53|725.03|726.53|725.03|725.8|724.3|0
1592595300000|2020-06-19 19:35:00|726.54|725.04|725.38|723.88|726.54|725.04|725.16|723.66|0
1592595600000|2020-06-19 19:40:00|725.37|723.87|726.09|724.59|726.1|724.6|725.16|723.66|0
1592595900000|2020-06-19 19:45:00|726.03|724.53|723.44|721.94|726.13|724.63|723.22|721.72|0
1592596200000|2020-06-19 19:50:00|723.45|721.95|724.35|722.85|724.8|723.3|723.45|721.95|0
1592596500000|2020-06-19 19:55:00|724.37|722.87|723.64|722.14|724.59|723.09|722.99|721.49|0
1592596800000|2020-06-19 20:00:00|723.52|722.02|720.85|719.35|723.7|722.2|720.56|719.06|0
1592597100000|2020-06-19 20:05:00|720.81|719.31|719.86|718.36|720.96|719.46|719.17|717.67|0
1592597400000|2020-06-19 20:10:00|719.85|718.35|717.79|716.29|720.33|718.83|717.3|715.8|0
1592597700000|2020-06-19 20:15:00|717.7|716.2|718.65|717.15|718.65|717.15|717.65|716.15|0
1592598000000|2020-06-19 20:20:00|718.69|717.19|718.75|717.25|718.91|717.41|718.35|716.85|0
1592598300000|2020-06-19 20:25:00|718.63|717.13|718.52|717.02|718.78|717.28|718.48|716.98|0
1592598600000|2020-06-19 20:30:00|718.57|717.07|717.93|716.43|719.72|718.22|717.1|715.6|0
1592598900000|2020-06-19 20:35:00|717.94|716.44|718.73|717.23|719.02|717.52|717.94|716.44|0
1592599200000|2020-06-19 20:40:00|718.72|717.22|718.33|716.83|718.96|717.46|717.28|715.78|0
1592599500000|2020-06-19 20:45:00|718.34|716.84|718.55|717.05|718.85|717.35|717.79|716.29|0
1592599800000|2020-06-19 20:50:00|718.54|717.04|717.5|716|718.62|717.12|717.34|715.84|0
1592600100000|2020-06-19 20:55:00|717.52|716.02|717.3|715.8|717.93|716.43|717.05|715.55|0
1592600400000|2020-06-19 21:00:00|717.47|715.97|717.47|715.97|717.47|715.97|717.47|715.97|0
1592776800000|2020-06-21 22:00:00|713.24|711.74|714.65|713.15|715.72|714.22|713.1|711.6|0
1592777100000|2020-06-21 22:05:00|714.66|713.16|712.05|710.55|714.94|713.44|710.44|708.94|0
1592777400000|2020-06-21 22:10:00|712.07|710.57|712.39|710.89|712.86|711.36|711.29|709.79|0
1592777700000|2020-06-21 22:15:00|712.43|710.93|713.72|712.22|713.74|712.24|711.96|710.46|0
1592778000000|2020-06-21 22:20:00|713.71|712.21|713.24|711.74|713.9|712.4|713.02|711.52|0
1592778300000|2020-06-21 22:25:00|713.25|711.75|714.6|713.1|714.6|713.1|713.25|711.75|0
1592778600000|2020-06-21 22:30:00|714.61|713.11|715.13|713.63|715.37|713.87|714.24|712.74|0
1592778900000|2020-06-21 22:35:00|715.15|713.65|715.31|713.81|715.53|714.03|714.86|713.36|0
1592779200000|2020-06-21 22:40:00|715.33|713.83|715.29|713.79|715.67|714.17|715.13|713.63|0
1592779500000|2020-06-21 22:45:00|715.27|713.77|714.58|713.08|715.36|713.86|714.51|713.01|0
1592779800000|2020-06-21 22:50:00|714.59|713.09|715.21|713.71|715.45|713.95|714.13|712.63|0
1592780100000|2020-06-21 22:55:00|715.23|713.73|716.85|715.35|717.42|715.92|715.21|713.71|0
1592780400000|2020-06-21 23:00:00|716.86|715.36|716.85|715.35|717.21|715.71|716.8|715.3|0
1592780700000|2020-06-21 23:05:00|716.84|715.34|716.74|715.24|716.87|715.37|716.38|714.88|0
1592781000000|2020-06-21 23:10:00|716.73|715.23|715.64|714.14|716.73|715.23|715.42|713.92|0
1592781300000|2020-06-21 23:15:00|715.63|714.13|715.01|713.51|715.63|714.13|714.9|713.4|0
1592781600000|2020-06-21 23:20:00|714.99|713.49|715.75|714.25|715.98|714.48|714.7|713.2|0
1592781900000|2020-06-21 23:25:00|715.74|714.24|715.57|714.07|715.74|714.24|715.28|713.78|0
1592782200000|2020-06-21 23:30:00|715.58|714.08|716.06|714.56|716.44|714.94|715.13|713.63|0
1592782500000|2020-06-21 23:35:00|716.07|714.57|716.44|714.94|716.74|715.24|715.86|714.36|0
1592782800000|2020-06-21 23:40:00|716.42|714.92|716.51|715.01|716.85|715.35|716.22|714.72|0
1592783100000|2020-06-21 23:45:00|716.52|715.02|716.85|715.35|717.21|715.71|716.52|715.02|0
1592783400000|2020-06-21 23:50:00|716.86|715.36|717.09|715.59|717.38|715.88|716.62|715.12|0
1592783700000|2020-06-21 23:55:00|717.1|715.6|717.14|715.64|717.38|715.88|717.03|715.53|0
1592784000000|2020-06-22 00:00:00|717.15|715.65|718.43|716.93|718.43|716.93|716.27|714.77|0
1592784300000|2020-06-22 00:05:00|718.44|716.94|718.25|716.75|718.61|717.11|717.73|716.23|0
1592784600000|2020-06-22 00:10:00|718.24|716.74|718.56|717.06|718.56|717.06|717.45|715.95|0
1592784900000|2020-06-22 00:15:00|718.6|717.1|720.11|718.61|720.33|718.83|717.61|716.11|0
1592785200000|2020-06-22 00:20:00|720.12|718.62|719.69|718.19|720.93|719.43|719.68|718.18|0
1592785500000|2020-06-22 00:25:00|719.68|718.18|719.56|718.06|720.12|718.62|719.42|717.92|0
1592785800000|2020-06-22 00:30:00|719.59|718.09|718.57|717.07|720.09|718.59|718.57|717.07|0
1592786100000|2020-06-22 00:35:00|718.55|717.05|718.78|717.28|719.24|717.74|718.16|716.66|0
1592786400000|2020-06-22 00:40:00|718.77|717.27|719.22|717.72|719.67|718.17|718.56|717.06|0
1592786700000|2020-06-22 00:45:00|719.23|717.73|719.64|718.14|720.08|718.58|719.21|717.71|0
1592787000000|2020-06-22 00:50:00|719.65|718.15|719.39|717.89|719.9|718.4|719.39|717.89|0
1592787300000|2020-06-22 00:55:00|719.32|717.82|720.09|718.59|720.51|719.01|719.23|717.73|0
1592787600000|2020-06-22 01:00:00|720.1|718.6|721.95|720.45|722.1|720.6|720.08|718.58|0
1592787900000|2020-06-22 01:05:00|721.96|720.46|721.45|719.95|722.29|720.79|721.43|719.93|0
1592788200000|2020-06-22 01:10:00|721.46|719.96|722.5|721|722.73|721.23|721.45|719.95|0
1592788500000|2020-06-22 01:15:00|722.51|721.01|723.02|721.52|723.03|721.53|722.49|720.99|0
1592788800000|2020-06-22 01:20:00|723.03|721.53|723.61|722.11|723.61|722.11|722.93|721.43|0
1592789100000|2020-06-22 01:25:00|723.6|722.1|723.36|721.86|723.6|722.1|723.14|721.64|0
1592789400000|2020-06-22 01:30:00|723.37|721.87|723.54|722.04|723.59|722.09|722.9|721.4|0
1592789700000|2020-06-22 01:35:00|723.53|722.03|724|722.5|724.67|723.17|723.53|722.03|0
1592790000000|2020-06-22 01:40:00|724.01|722.51|724.02|722.52|724.22|722.72|723.81|722.31|0
1592790300000|2020-06-22 01:45:00|724.01|722.51|723.57|722.07|724.01|722.51|723.57|722.07|0
1592790600000|2020-06-22 01:50:00|723.58|722.08|723.13|721.63|724.02|722.52|723.13|721.63|0
1592790900000|2020-06-22 01:55:00|723.12|721.62|722.48|720.98|723.36|721.86|722.27|720.77|0
1592791200000|2020-06-22 02:00:00|722.47|720.97|723.56|722.06|723.67|722.17|722.27|720.77|0
1592791500000|2020-06-22 02:05:00|723.57|722.07|724.4|722.9|724.41|722.91|723.55|722.05|0
1592791800000|2020-06-22 02:10:00|724.41|722.91|724.01|722.51|724.61|723.11|723.8|722.3|0
1592792100000|2020-06-22 02:15:00|724|722.5|724.42|722.92|724.42|722.92|723.77|722.27|0
1592792400000|2020-06-22 02:20:00|724.41|722.91|724.61|723.11|724.63|723.13|724.19|722.69|0
1592792700000|2020-06-22 02:25:00|724.6|723.1|724.66|723.16|725.07|723.57|724.4|722.9|0
1592793000000|2020-06-22 02:30:00|724.68|723.18|724.46|722.96|724.87|723.37|724.42|722.92|0
1592793300000|2020-06-22 02:35:00|724.45|722.95|725.11|723.61|725.14|723.64|724.44|722.94|0
1592793600000|2020-06-22 02:40:00|725.12|723.62|724.25|722.75|725.13|723.63|724.25|722.75|0
1592793900000|2020-06-22 02:45:00|724.26|722.76|724.44|722.94|724.67|723.17|724.24|722.74|0
1592794200000|2020-06-22 02:50:00|724.38|722.88|724.65|723.15|725.08|723.58|724.24|722.74|0
1592794500000|2020-06-22 02:55:00|724.66|723.16|724.87|723.37|725.1|723.6|724.44|722.94|0
1592794800000|2020-06-22 03:00:00|724.86|723.36|724.22|722.72|724.87|723.37|724.2|722.7|0
1592795100000|2020-06-22 03:05:00|724.23|722.73|724.42|722.92|724.44|722.94|724.2|722.7|0
1592795400000|2020-06-22 03:10:00|724.41|722.91|724.89|723.39|724.9|723.4|724.21|722.71|0
1592795700000|2020-06-22 03:15:00|724.88|723.38|725.08|723.58|725.08|723.58|724.66|723.16|0
1592796000000|2020-06-22 03:20:00|725.07|723.57|725.91|724.41|725.91|724.41|724.85|723.35|0
1592796300000|2020-06-22 03:25:00|725.9|724.4|726.76|725.26|726.76|725.26|725.69|724.19|0
1592796600000|2020-06-22 03:30:00|726.7|725.2|727.84|726.34|727.84|726.34|726.53|725.03|0
1592796900000|2020-06-22 03:35:00|727.81|726.31|727.04|725.54|727.81|726.31|726.82|725.32|0
1592797200000|2020-06-22 03:40:00|727.05|725.55|727.02|725.52|727.25|725.75|727.02|725.52|0
1592797500000|2020-06-22 03:45:00|727.03|725.53|726.84|725.34|727.24|725.74|726.62|725.12|0
1592797800000|2020-06-22 03:50:00|726.83|725.33|727.04|725.54|727.04|725.54|726.62|725.12|0
1592798100000|2020-06-22 03:55:00|727.03|725.53|726.22|724.72|727.03|725.53|726.2|724.7|0
1592798400000|2020-06-22 04:00:00|726.23|724.73|727.24|725.74|727.28|725.78|726.23|724.73|0
1592798700000|2020-06-22 04:05:00|727.18|725.68|727.24|725.74|727.27|725.77|726.82|725.32|0
1592799000000|2020-06-22 04:10:00|727.25|725.75|727.03|725.53|727.45|725.95|727.02|725.52|0
1592799300000|2020-06-22 04:15:00|727.04|725.54|727.03|725.53|727.05|725.55|726.81|725.31|0
1592799600000|2020-06-22 04:20:00|727.04|725.54|726.57|725.07|727.04|725.54|726.36|724.86|0
1592799900000|2020-06-22 04:25:00|726.56|725.06|726.6|725.1|727|725.5|726.56|725.06|0
1592800200000|2020-06-22 04:30:00|726.66|725.16|726.59|725.09|727.13|725.63|726.58|725.08|0
1592800500000|2020-06-22 04:35:00|726.6|725.1|725.97|724.47|726.6|725.1|725.97|724.47|0
1592800800000|2020-06-22 04:40:00|725.98|724.48|725.75|724.25|725.99|724.49|725.54|724.04|0
1592801100000|2020-06-22 04:45:00|725.74|724.24|725.28|723.78|725.95|724.45|725.27|723.77|0
1592801400000|2020-06-22 04:50:00|725.27|723.77|725.24|723.74|725.69|724.19|725.23|723.73|0
1592801700000|2020-06-22 04:55:00|725.25|723.75|725.24|723.74|725.46|723.96|725.02|723.52|0
1592802000000|2020-06-22 05:00:00|725.23|723.73|725.48|723.98|725.48|723.98|724.83|723.33|0
1592802300000|2020-06-22 05:05:00|725.47|723.97|724.14|722.64|725.47|723.97|724.12|722.62|0
1592802600000|2020-06-22 05:10:00|724.13|722.63|723.69|722.19|724.16|722.66|723.47|721.97|0
1592802900000|2020-06-22 05:15:00|723.7|722.2|723.96|722.46|723.98|722.48|723.51|722.01|0
1592803200000|2020-06-22 05:20:00|723.97|722.47|724.11|722.61|724.4|722.9|723.96|722.46|0
1592803500000|2020-06-22 05:25:00|724.12|722.62|724.92|723.42|724.93|723.43|724.12|722.62|0
1592803800000|2020-06-22 05:30:00|724.93|723.43|725.3|723.8|725.3|723.8|724.26|722.76|0
1592804100000|2020-06-22 05:35:00|725.29|723.79|724.88|723.38|725.48|723.98|724.87|723.37|0
1592804400000|2020-06-22 05:40:00|724.87|723.37|725.29|723.79|725.5|724|724.84|723.34|0
1592804700000|2020-06-22 05:45:00|725.3|723.8|725.1|723.6|725.49|723.99|724.87|723.37|0
1592805000000|2020-06-22 05:50:00|725.09|723.59|724.42|722.92|725.1|723.6|724.19|722.69|0
1592805300000|2020-06-22 05:55:00|724.43|722.93|723.94|722.44|724.58|723.08|723.3|721.8|0
1592805600000|2020-06-22 06:00:00|723.88|722.38|721.39|719.89|723.88|722.38|721.17|719.67|0
1592805900000|2020-06-22 06:05:00|721.36|719.86|721.43|719.93|721.62|720.12|720.78|719.28|0
1592806200000|2020-06-22 06:10:00|721.42|719.92|722.49|720.99|722.7|721.2|721.23|719.73|0
1592806500000|2020-06-22 06:15:00|722.55|721.05|722.49|720.99|722.7|721.2|722.07|720.57|0
1592806800000|2020-06-22 06:20:00|722.55|721.05|721.85|720.35|722.7|721.2|721.42|719.92|0
1592807100000|2020-06-22 06:25:00|721.86|720.36|721.89|720.39|722.52|721.02|721.68|720.18|0
1592807400000|2020-06-22 06:30:00|721.88|720.38|720.82|719.32|721.9|720.4|720.41|718.91|0
1592807700000|2020-06-22 06:35:00|720.85|719.35|722.07|720.57|722.07|720.57|720.63|719.13|0
1592808000000|2020-06-22 06:40:00|722.06|720.56|723.15|721.65|723.25|721.75|721.43|719.93|0
1592808300000|2020-06-22 06:45:00|723.16|721.66|722.98|721.48|723.79|722.29|722.97|721.47|0
1592808600000|2020-06-22 06:50:00|722.99|721.49|723.31|721.81|723.68|722.18|722.82|721.32|0
1592808900000|2020-06-22 06:55:00|723.3|721.8|724.35|722.85|724.56|723.06|722.5|721|0
1592809200000|2020-06-22 07:00:00|724.38|722.88|727.88|724.68|729.08|725.58|723.92|722.42|1
1592809500000|2020-06-22 07:05:00|727.78|724.78|727.18|725.28|759.98|725.28|726.88|724.48|6
1592809800000|2020-06-22 07:10:00|727.08|725.38|728.58|727.78|728.68|727.78|726.48|725.28|40
1592810100000|2020-06-22 07:15:00|728.48|727.88|728.68|726.28|759.98|727.88|727.18|726.28|23
1592810400000|2020-06-22 07:20:00|727.98|726.38|727.98|726.68|728.28|727.38|726.88|726.28|125
1592810700000|2020-06-22 07:25:00|727.88|726.78|759.98|729.58|759.98|729.58|727.68|726.78|23
1592811000000|2020-06-22 07:30:00||729.68||728.18||729.68||726.68|8
1592811300000|2020-06-22 07:35:00|730.78|728.78|730.58|728.28|730.88|728.78|728.78|728.08|10
1592811600000|2020-06-22 07:40:00|729.78|728.48|730.88|728.38|731.18|730.48|729.58|728.18|107
1592811900000|2020-06-22 07:45:00|730.78|729.28|759.98|726.68|759.98|731.28|730.58|726.68|16
1592812200000|2020-06-22 07:50:00|732.28|730.28|731.78|730.28|732.28|730.28|731.68|730.28|0
1592812500000|2020-06-22 07:55:00|731.88|730.38|730.09|727.79|731.98|730.38|730.03|726.83|18
1592812800000|2020-06-22 08:00:00|730.19|727.89|728.29|727.59|730.49|729.79|728.29|727.59|14
1592813100000|2020-06-22 08:05:00|730.09|727.69|730.59|729.19|730.69|729.99|729.99|727.69|54
1592813400000|2020-06-22 08:10:00|730.49|729.29|728.3|727.3|730.69|729.99|728.3|727.3|32
1592813700000|2020-06-22 08:15:00|728.2|727.4|728.2|727.6|729|728.3|728.2|727.4|14
1592814000000|2020-06-22 08:20:00|728.3|727.7|728.1|727.3|730.1|728.8|728.1|727.3|54
1592814300000|2020-06-22 08:25:00|728|727.4|728|726.2|728.5|727.7|727.5|726.2|43
1592814600000|2020-06-22 08:30:00|728.1|726.4|729.7|727.4|729.9|727.7|728|726.1|3
1592814900000|2020-06-22 08:35:00|729.6|727.5|730.5|728.6|731|728.9|729.6|727.4|3
1592815200000|2020-06-22 08:40:00|730.6|728.7|731.8|730.9|732.2|731|730.3|728.4|11
1592815500000|2020-06-22 08:45:00|731.7|731|731.7|730.1|731.9|731|730.4|728.3|10
1592815800000|2020-06-22 08:50:00|731.8|730.2|731.3|730.7|732.4|731.8|730.8|728.1|11
1592816100000|2020-06-22 08:55:00|732.1|730.8|732|729|732.2|731.5|730.8|728.8|12
1592816400000|2020-06-22 09:00:00|732.1|729.1|732.6|732|732.6|732|732|729.1|10
1592816700000|2020-06-22 09:05:00|733|732.2|731.2|729.5|733|732.4|731.2|729.4|32
1592817000000|2020-06-22 09:10:00|731.1|729.6|732|729.2|732.4|731|730.9|729.2|10
1592817300000|2020-06-22 09:15:00|732.1|729.3|730.9|728.7|732.1|730.4|730.9|728.7|12
1592817600000|2020-06-22 09:20:00||728.8||728.9||729||728.7|0
1592817900000|2020-06-22 09:25:00|731.2|728.8|730.6|728|731.2|729.2|730.6|728|6
1592818200000|2020-06-22 09:30:00|730.8|728.4|728.5|726.7|730.9|729.4|728.5|726.6|31
1592818500000|2020-06-22 09:35:00|728|726.2|728.3|726.5|728.7|726.5|728|726.1|47
1592818800000|2020-06-22 09:40:00|728.4|727.4|728.6|727|729|727.4|728.4|726.5|0
1592819100000|2020-06-22 09:45:00|728.7|727.6|728.2|727|729.1|727.6|728.2|727|0
1592819400000|2020-06-22 09:50:00|728.3||728.5||728.7||728.2||0
1592819700000|2020-06-22 09:55:00|728.6||728.5||728.8||728.3||8
1592820000000|2020-06-22 10:00:00|728.6|727.3|728.3|727|728.7|727.3|728.3|727|0
1592820300000|2020-06-22 10:05:00|729.7|727.1|729.8|728.9|729.9|728.9|729.6|727.1|20
1592820600000|2020-06-22 10:10:00|729.7|728.8|728.9|727|729.8|728.8|728.5|727|9
1592820900000|2020-06-22 10:15:00|729||728.6||729||728.6||0
1592821200000|2020-06-22 10:20:00|728.7||728.5||728.8||728.4||0
1592821500000|2020-06-22 10:25:00|728.6|726.5|727.5|726.5|728.6|726.5|727.5|726.5|1
1592821800000|2020-06-22 10:30:00|728.8|726.8|729.1|728.1|729.2|728.1|728.8|726.8|11
1592822100000|2020-06-22 10:35:00|729||728.9||729.1||728.7||0
1592822400000|2020-06-22 10:40:00|728.8|726.7|728.7|727.2|729.1|727.2|728.7|726.7|2
1592822700000|2020-06-22 10:45:00|728.6|726.5|728.2|726.5|728.7|726.5|728|726.5|0
1592823000000|2020-06-22 10:50:00|728.1|726.1|727.3|726.1|728.3|726.1|727.1|726.1|0
1592823300000|2020-06-22 10:55:00|727.4|726|727.4|726.1|727.5|726.1|726.6|726|20
1592823600000|2020-06-22 11:00:00|727.3|726.2|727.1|726.1|727.6|726.5|727.1|726|1
1592823900000|2020-06-22 11:05:00|727.2||727.1||727.3||727||0
1592824200000|2020-06-22 11:10:00|727||727||727.1||726.8||2
1592824500000|2020-06-22 11:15:00|727.1|725.4|726.5|725.2|727.3|725.4|726.5|725.2|1
1592824800000|2020-06-22 11:20:00|726.4||726.3||726.4||726||0
1592825100000|2020-06-22 11:25:00|726.2||725.9||726.2||725.9||0
1592825400000|2020-06-22 11:30:00|726|724.8|725.4|724.8|726|724.8|725.4|724.8|8
1592825700000|2020-06-22 11:35:00|725.3|724.4|725.7|724.8|725.7|724.8|725.2|724.4|86
1592826300000|2020-06-22 11:45:00|726.6|725.2|726.9|725.6|726.9|725.6|726.6|724.8|7
1592826600000|2020-06-22 11:50:00|726.8|725.5|727|726.1|727.1|726.1|726.7|724.9|0
1592827500000|2020-06-22 12:05:00|||||||||2
1592827800000|2020-06-22 12:10:00|728.8|726.3|728.2|727.5|728.9|727.7|728.2|726.3|12
1592828100000|2020-06-22 12:15:00|728.3|726.1|728.75|726.65|728.95|726.85|728.3|726.1|13
1592828400000|2020-06-22 12:20:00|728.85|726.75|728.95|726.75|729.15|728.05|728.75|726.65|10
1592828700000|2020-06-22 12:25:00|728.85|726.65|728.75|726.65|728.85|726.65|728.45|726.65|0
1592829000000|2020-06-22 12:30:00|728.65|726.85|728.75|727.05|728.75|727.05|728.45|726.85|0
1592829300000|2020-06-22 12:35:00|728.65||728.35||728.75||728.35||0
1592829600000|2020-06-22 12:40:00|728.45||728.35||728.45||728.05||0
1592829900000|2020-06-22 12:45:00|728.45|725.95|728.05|725.95|728.55|726.05|727.95|725.95|5
1592830200000|2020-06-22 12:50:00|727.95|726.05|728.25|726.15|728.45|726.35|727.85|726.05|0
1592830500000|2020-06-22 12:55:00|728.35|726.25|728.85|727.35|728.85|727.35|728.25|726.15|0
1592830800000|2020-06-22 13:00:00|728.75||728.75||728.95||728.65||0
1592831100000|2020-06-22 13:05:00|728.85||728.55||728.85||728.15||0
1592831400000|2020-06-22 13:10:00|728.45||728.15||728.55||728.05||1
1592831700000|2020-06-22 13:15:00|728.05||728.15||728.25||728.05||2
1592832000000|2020-06-22 13:20:00|728.05|727.25|727.65|726.95|728.05|727.25|727.65|726.95|28
1592832300000|2020-06-22 13:25:00|727.35|726.05|727.35|726.05|727.35|726.05|727.25|726.05|2
1592832600000|2020-06-22 13:30:00|727.25|725.55|728.35|724.55|728.35|726.45|725.85|724.55|123
1592832900000|2020-06-22 13:35:00|728.45|724.75|726.15|724.75|728.65|724.75|725.45|724.75|9
1592833200000|2020-06-22 13:40:00|726.05|724.25|726.25|724.75|726.25|724.75|725.95|724.25|4
1592833500000|2020-06-22 13:45:00|726.75|724.35|726.75|725.05|726.75|725.35|726.35|724.35|9
1592833800000|2020-06-22 13:50:00|727.05|724.95|727.05|725.55|727.05|726.25|727.05|724.95|1
1592834100000|2020-06-22 13:55:00|728.25|725.35|727.75|725.65|728.55|726.55|727.65|725.35|9
1592834400000|2020-06-22 14:00:00|727.85|725.35|728.15|725.45|728.25|726.95|726.75|724.75|1
1592834700000|2020-06-22 14:05:00|728.05|725.35|727.85|726.35|728.05|726.35|727.35|724.75|2
1592835000000|2020-06-22 14:10:00|727.75|727.45|728.05|726.35|728.45|727.45|727.65|726.35|0
1592835300000|2020-06-22 14:15:00|728.15|726.45|728.7|727.2|728.7|727.2|726.95|725.95|42
1592835600000|2020-06-22 14:20:00|728.71|727.21|728.53|727.03|729.13|727.63|728.08|726.58|0
1592835900000|2020-06-22 14:25:00|728.59|727.09|727.94|726.44|729.17|727.67|727.73|726.23|560
1592836200000|2020-06-22 14:30:00|727.95|726.45|727.02|725.52|728.13|726.63|727.02|725.52|400
1592836500000|2020-06-22 14:35:00|727.03|725.53|727.64|726.14|727.86|726.36|726.78|725.28|0
1592836800000|2020-06-22 14:40:00|727.65|726.15|727.02|725.52|727.88|726.38|726.8|725.3|0
1592837100000|2020-06-22 14:45:00|727.03|725.53|726.54|725.04|727.71|726.21|726.54|725.04|0
1592837400000|2020-06-22 14:50:00|726.55|725.05|726.53|725.03|727.38|725.88|726.31|724.81|0
1592837700000|2020-06-22 14:55:00|726.54|725.04|725.82|724.32|726.77|725.27|725.81|724.31|0
1592838000000|2020-06-22 15:00:00|725.81|724.31|726.65|725.15|726.88|725.38|725.33|723.83|0
1592838300000|2020-06-22 15:05:00|726.66|725.16|726.47|724.97|726.9|725.4|725.85|724.35|0
1592838600000|2020-06-22 15:10:00|726.48|724.98|727.16|725.66|727.56|726.06|726.48|724.98|0
1592838900000|2020-06-22 15:15:00|727.17|725.67|727.23|725.73|727.65|726.15|727.17|725.67|0
1592839200000|2020-06-22 15:20:00|727.22|725.72|728.07|726.57|728.28|726.78|727.21|725.71|0
1592839500000|2020-06-22 15:25:00|728.08|726.58|727.84|726.34|728.28|726.78|727.62|726.12|0
1592839800000|2020-06-22 15:30:00|727.9|726.4|728.05|726.55|728.26|726.76|727.2|725.7|0
1592840100000|2020-06-22 15:35:00|728.11|726.61|729.08|727.58|729.3|727.8|727.82|726.32|0
1592840400000|2020-06-22 15:40:00|729.09|727.59|729.44|727.94|729.71|728.21|729.07|727.57|0
1592840700000|2020-06-22 15:45:00|729.45|727.95|729.65|728.15|729.67|728.17|729.22|727.72|0
1592841000000|2020-06-22 15:50:00|729.66|728.16|729.61|728.11|730.32|728.82|729.2|727.7|0
1592841300000|2020-06-22 15:55:00|729.62|728.12|729.82|728.32|730.09|728.59|729.61|728.11|0
1592841600000|2020-06-22 16:00:00|729.83|728.33|730.85|729.35|731.07|729.57|729.47|727.97|0
1592841900000|2020-06-22 16:05:00|730.84|729.34|730.86|729.36|730.89|729.39|730.43|728.93|0
1592842200000|2020-06-22 16:10:00|730.85|729.35|731.71|730.21|731.93|730.43|730.44|728.94|0
1592842500000|2020-06-22 16:15:00|731.7|730.2|731.96|730.46|732|730.5|731.51|730.01|0
1592842800000|2020-06-22 16:20:00|731.97|730.47|731.92|730.42|731.97|730.47|731.5|730|0
1592843100000|2020-06-22 16:25:00|731.86|730.36|731.94|730.44|731.94|730.44|731.7|730.2|0
1592843400000|2020-06-22 16:30:00|731.88|730.38|731.51|730.01|731.94|730.44|731.5|730|0
1592843700000|2020-06-22 16:35:00|731.52|730.02|731.7|730.2|731.73|730.23|731.48|729.98|0
1592844000000|2020-06-22 16:40:00|731.69|730.19|731.96|730.46|731.97|730.47|731.47|729.97|0
1592844300000|2020-06-22 16:45:00|731.95|730.45|732.27|730.77|732.69|731.19|731.75|730.25|0
1592844600000|2020-06-22 16:50:00|732.28|730.78|732.22|730.72|732.28|730.78|732.04|730.54|0
1592844900000|2020-06-22 16:55:00|732.23|730.73|732.01|730.51|732.26|730.76|732|730.5|0
1592845200000|2020-06-22 17:00:00|732.02|730.52|732.04|730.54|732.3|730.8|732|730.5|0
1592845500000|2020-06-22 17:05:00|732.05|730.55|731.84|730.34|732.26|730.76|731.6|730.1|0
1592845800000|2020-06-22 17:10:00|731.83|730.33|731.37|729.87|731.84|730.34|731.36|729.86|0
1592846100000|2020-06-22 17:15:00|731.36|729.86|731.79|730.29|731.8|730.3|731.15|729.65|0
1592846400000|2020-06-22 17:20:00|731.8|730.3|731.61|730.11|731.82|730.32|731.36|729.86|0
1592846700000|2020-06-22 17:25:00|731.62|730.12|731.35|729.85|731.81|730.31|731.33|729.83|0
1592847000000|2020-06-22 17:30:00|731.36|729.86|731.36|729.86|731.6|730.1|731.14|729.64|0
1592847300000|2020-06-22 17:35:00|731.37|729.87|731.12|729.62|731.74|730.24|730.87|729.37|0
1592847600000|2020-06-22 17:40:00|731.13|729.63|731.76|730.26|731.78|730.28|731.1|729.6|0
1592847900000|2020-06-22 17:45:00|731.77|730.27|732.03|730.53|732.25|730.75|731.77|730.27|0
1592848200000|2020-06-22 17:50:00|732.02|730.52|732|730.5|732.04|730.54|731.9|730.4|0
1592848500000|2020-06-22 17:55:00|732.01|730.51|731.61|730.11|732.02|730.52|731.59|730.09|0
1592848800000|2020-06-22 18:00:00|731.6|730.1|730.64|729.14|731.6|730.1|730.21|728.71|0
1592849100000|2020-06-22 18:05:00|730.65|729.15|731.12|729.62|731.12|729.62|730.64|729.14|0
1592849400000|2020-06-22 18:10:00|731.11|729.61|730.43|728.93|731.12|729.62|730.42|728.92|0
1592849700000|2020-06-22 18:15:00|730.44|728.94|730.67|729.17|730.91|729.41|730.44|728.94|0
1592850000000|2020-06-22 18:20:00|730.68|729.18|731.35|729.85|731.54|730.04|730.44|728.94|0
1592850300000|2020-06-22 18:25:00|731.34|729.84|731.36|729.86|731.6|730.1|731.14|729.64|0
1592850600000|2020-06-22 18:30:00|731.37|729.87|731.58|730.08|731.6|730.1|731.15|729.65|0
1592850900000|2020-06-22 18:35:00|731.59|730.09|731.59|730.09|732.03|730.53|731.35|729.85|0
1592851200000|2020-06-22 18:40:00|731.6|730.1|731.78|730.28|731.81|730.31|731.35|729.85|0
1592851500000|2020-06-22 18:45:00|731.79|730.29|732.24|730.74|732.45|730.95|731.78|730.28|0
1592851800000|2020-06-22 18:50:00|732.23|730.73|732.43|730.93|732.45|730.95|732.22|730.72|0
1592852100000|2020-06-22 18:55:00|732.44|730.94|732.94|731.44|732.96|731.46|732.23|730.73|0
1592852400000|2020-06-22 19:00:00|732.93|731.43|732.72|731.22|732.95|731.45|732.69|731.19|0
1592852700000|2020-06-22 19:05:00|732.71|731.21|732.69|731.19|732.72|731.22|732.47|730.97|0
1592853000000|2020-06-22 19:10:00|732.7|731.2|731.56|730.06|733.15|731.65|731.55|730.05|0
1592853300000|2020-06-22 19:15:00|731.55|730.05|730.69|729.19|731.8|730.3|730.42|728.92|0
1592853600000|2020-06-22 19:20:00|730.68|729.18|729.9|728.4|730.85|729.35|729.68|728.18|0
1592853900000|2020-06-22 19:25:00|729.91|728.41|730.39|728.89|730.6|729.1|729.71|728.21|0
1592854200000|2020-06-22 19:30:00|730.41|728.91|730.99|729.49|731.11|729.61|730.39|728.89|0
1592854500000|2020-06-22 19:35:00|730.96|729.46|731.29|729.79|731.31|729.81|730.39|728.89|0
1592854800000|2020-06-22 19:40:00|731.28|729.78|731.56|730.06|731.56|730.06|731.04|729.54|0
1592855100000|2020-06-22 19:45:00|731.62|730.12|731.28|729.78|732.22|730.72|731.07|729.57|0
1592855400000|2020-06-22 19:50:00|731.29|729.79|732.23|730.73|732.23|730.73|731.05|729.55|0
1592855700000|2020-06-22 19:55:00|732.22|730.72|732.25|730.75|732.67|731.17|731.98|730.48|0
1592856000000|2020-06-22 20:00:00|732.27|730.77|732.5|731|732.68|731.18|731.87|730.37|0
1592856300000|2020-06-22 20:05:00|732.51|731.01|733.15|731.65|733.44|731.94|732.45|730.95|0
1592856600000|2020-06-22 20:10:00|733.13|731.63|733.58|732.08|733.64|732.14|732.68|731.18|0
1592856900000|2020-06-22 20:15:00|733.57|732.07|733.55|732.05|733.66|732.16|733.51|732.01|0
1592857200000|2020-06-22 20:20:00|733.63|732.13|733.61|732.11|733.66|732.16|733.55|732.05|0
1592857500000|2020-06-22 20:25:00|733.64|732.14|733.63|732.13|733.68|732.18|733.59|732.09|0
1592857800000|2020-06-22 20:30:00|733.64|732.14|733.64|732.14|734.12|732.62|733.35|731.85|0
1592858100000|2020-06-22 20:35:00|733.63|732.13|733.56|732.06|733.89|732.39|733.42|731.92|0
1592858400000|2020-06-22 20:40:00|733.55|732.05|733.85|732.35|733.96|732.46|733.42|731.92|0
1592858700000|2020-06-22 20:45:00|733.86|732.36|733.42|731.92|734.01|732.51|733.42|731.92|0
1592859000000|2020-06-22 20:50:00|733.43|731.93|733.72|732.22|733.72|732.22|733.31|731.81|0
1592859300000|2020-06-22 20:55:00|733.71|732.21|733.12|731.62|733.72|732.22|733.09|731.59|0
1592859600000|2020-06-22 21:00:00|733.16|731.66|733.14|731.64|733.29|731.79|733.1|731.6|0
1592859900000|2020-06-22 21:05:00|733.16|731.66|733.12|731.62|733.16|731.66|733.1|731.6|0
1592860200000|2020-06-22 21:10:00|733.16|731.66|733.16|731.66|733.18|731.68|733.16|731.66|0
1592860500000|2020-06-22 21:15:00|733.12|731.62|733.14|731.64|733.2|731.7|733.12|731.62|0
1592860800000|2020-06-22 21:20:00|733.18|731.68|733.27|731.77|733.27|731.77|733.16|731.66|0
1592861100000|2020-06-22 21:25:00|733.25|731.75|733.23|731.73|733.27|731.77|733.18|731.68|0
1592861400000|2020-06-22 21:30:00|733.2|731.7|733.18|731.68|733.2|731.7|733.18|731.68|0
1592861700000|2020-06-22 21:35:00|733.2|731.7|733.31|731.81|733.33|731.83|733.2|731.7|0
1592862000000|2020-06-22 21:40:00|733.29|731.79|733.23|731.73|733.29|731.79|733.22|731.72|0
1592862300000|2020-06-22 21:45:00|733.25|731.75|733.29|731.79|733.29|731.79|733.23|731.73|0
1592862600000|2020-06-22 21:50:00|733.22|731.72|733.29|731.79|733.29|731.79|733.2|731.7|0
1592862900000|2020-06-22 21:55:00|733.22|731.72|733.25|731.75|733.29|731.79|733.22|731.72|0
1592863200000|2020-06-22 22:00:00|733.31|731.81|734.1|732.6|734.1|732.6|733.26|731.76|0
1592863500000|2020-06-22 22:05:00|734.11|732.61|734.05|732.55|734.39|732.89|733.4|731.9|0
1592863800000|2020-06-22 22:10:00|734.04|732.54|733.94|732.44|734.1|732.6|733.51|732.01|0
1592864100000|2020-06-22 22:15:00|733.95|732.45|733.69|732.19|734.05|732.55|733.65|732.15|0
1592864400000|2020-06-22 22:20:00|733.68|732.18|734.05|732.55|734.1|732.6|733.65|732.15|0
1592864700000|2020-06-22 22:25:00|734.04|732.54|734.1|732.6|734.1|732.6|733.94|732.44|0
1592865000000|2020-06-22 22:30:00|734.14|732.64|733.03|731.53|734.39|732.89|732.64|731.14|0
1592865300000|2020-06-22 22:35:00|733|731.5|733.29|731.79|733.47|731.97|732.93|731.43|0
1592865600000|2020-06-22 22:40:00|733.28|731.78|733.65|732.15|733.65|732.15|733.11|731.61|0
1592865900000|2020-06-22 22:45:00|733.64|732.14|734.86|733.36|735.04|733.54|733.56|732.06|0
1592866200000|2020-06-22 22:50:00|734.84|733.34|735.11|733.61|735.22|733.72|734.75|733.25|0
1592866500000|2020-06-22 22:55:00|735.12|733.62|735.11|733.61|735.27|733.77|735.04|733.54|0
1592866800000|2020-06-22 23:00:00|735.1|733.6|734.93|733.43|735.21|733.71|734.93|733.43|0
1592867100000|2020-06-22 23:05:00|734.92|733.42|735.63|734.13|735.74|734.24|734.89|733.39|0
1592867400000|2020-06-22 23:10:00|735.64|734.14|735.4|733.9|735.81|734.31|735.33|733.83|0
1592867700000|2020-06-22 23:15:00|735.39|733.89|735.69|734.19|735.74|734.24|735.33|733.83|0
1592868000000|2020-06-22 23:20:00|735.68|734.18|736.3|734.8|736.5|735|735.63|734.13|0
1592868300000|2020-06-22 23:25:00|736.28|734.78|736.03|734.53|736.33|734.83|735.99|734.49|0
1592868600000|2020-06-22 23:30:00|736.02|734.52|736.46|734.96|736.46|734.96|735.99|734.49|0
1592868900000|2020-06-22 23:35:00|736.47|734.97|736.57|735.07|736.57|735.07|736.28|734.78|0
1592869200000|2020-06-22 23:40:00|736.53|735.03|736.33|734.83|736.68|735.18|736.21|734.71|0
1592869500000|2020-06-22 23:45:00|736.32|734.82|736.1|734.6|736.32|734.82|735.92|734.42|0
1592869800000|2020-06-22 23:50:00|736.13|734.63|736.16|734.66|736.46|734.96|736.03|734.53|0
1592870100000|2020-06-22 23:55:00|736.17|734.67|735.99|734.49|736.24|734.74|735.99|734.49|0
1592870400000|2020-06-23 00:00:00|735.98|734.48|735.55|734.05|735.98|734.48|735.21|733.71|0
1592870700000|2020-06-23 00:05:00|735.56|734.06|735.35|733.85|735.62|734.12|735.21|733.71|0
1592871000000|2020-06-23 00:10:00|735.33|733.83|735.44|733.94|735.55|734.05|735.26|733.76|0
1592871300000|2020-06-23 00:15:00|735.45|733.95|735.66|734.16|735.66|734.16|734.83|733.33|0
1592871600000|2020-06-23 00:20:00|735.6|734.1|734.61|733.11|735.6|734.1|734.4|732.9|0
1592871900000|2020-06-23 00:25:00|734.67|733.17|734.84|733.34|735.05|733.55|734.6|733.1|0
1592872200000|2020-06-23 00:30:00|734.85|733.35|734.51|733.01|735.04|733.54|734.4|732.9|0
1592872500000|2020-06-23 00:35:00|734.5|733|734.15|732.65|734.51|733.01|733.94|732.44|0
1592872800000|2020-06-23 00:40:00|734.14|732.64|734.92|733.42|735.02|733.52|734.14|732.64|0
1592873100000|2020-06-23 00:45:00|734.95|733.45|735.04|733.54|735.06|733.56|734.8|733.3|0
1592873400000|2020-06-23 00:50:00|735.05|733.55|735.43|733.93|735.45|733.95|735.04|733.54|0
1592873700000|2020-06-23 00:55:00|735.44|733.94|735.42|733.92|735.63|734.13|735.2|733.7|0
1592874000000|2020-06-23 01:00:00|735.41|733.91|735.31|733.81|735.64|734.14|735.19|733.69|0
1592874300000|2020-06-23 01:05:00|735.34|733.84|734.26|732.76|735.42|733.92|734.24|732.74|0
1592874600000|2020-06-23 01:10:00|734.25|732.75|730.99|729.49|734.47|732.97|730.89|729.39|0
1592874900000|2020-06-23 01:15:00|730.97|729.47|728.52|727.02|730.97|729.47|726.58|725.08|0
1592875200000|2020-06-23 01:20:00|728.55|727.05|724.57|723.07|728.62|727.12|724.31|722.81|0
1592875500000|2020-06-23 01:25:00|724.56|723.06|723.82|722.32|726.64|725.14|722.47|720.97|0
1592875800000|2020-06-23 01:30:00|723.81|722.31|725.94|724.44|726.93|725.43|723.15|721.65|0
1592876100000|2020-06-23 01:35:00|725.95|724.45|722.89|721.39|726.36|724.86|722.62|721.12|0
1592876400000|2020-06-23 01:40:00|722.96|721.46|723.65|722.15|724.33|722.83|722.74|721.24|0
1592876700000|2020-06-23 01:45:00|723.64|722.14|724.88|723.38|725.54|724.04|722.56|721.06|0
1592877000000|2020-06-23 01:50:00|724.89|723.39|728.35|726.85|729.64|728.14|724.53|723.03|0
1592877300000|2020-06-23 01:55:00|728.34|726.84|732.6|731.1|732.6|731.1|726.53|725.03|0
1592877600000|2020-06-23 02:00:00|732.59|731.09|731.35|729.85|733.48|731.98|731.15|729.65|0
1592877900000|2020-06-23 02:05:00|731.36|729.86|732.85|731.35|732.95|731.45|730.7|729.2|0
1592878200000|2020-06-23 02:10:00|732.86|731.36|732.21|730.71|732.97|731.47|731.67|730.17|0
1592878500000|2020-06-23 02:15:00|732.22|730.72|732.7|731.2|732.91|731.41|731.97|730.47|0
1592878800000|2020-06-23 02:20:00|732.71|731.21|735.75|734.25|735.76|734.26|732.02|730.52|0
1592879100000|2020-06-23 02:25:00|735.76|734.26|734.65|733.15|735.76|734.26|733.88|732.38|0
1592879400000|2020-06-23 02:30:00|734.66|733.16|735.72|734.22|736.43|734.93|734.64|733.14|0
1592879700000|2020-06-23 02:35:00|735.66|734.16|735.1|733.6|736.38|734.88|734.9|733.4|0
1592880000000|2020-06-23 02:40:00|735.11|733.61|733.98|732.48|735.11|733.61|733.54|732.04|0
1592880300000|2020-06-23 02:45:00|733.97|732.47|734.01|732.51|734.33|732.83|733.76|732.26|0
1592880600000|2020-06-23 02:50:00|734|732.5|733.45|731.95|734.23|732.73|732.7|731.2|0
1592880900000|2020-06-23 02:55:00|733.46|731.96|733.82|732.32|734.26|732.76|733.15|731.65|0
1592881200000|2020-06-23 03:00:00|733.79|732.29|734.25|732.75|734.26|732.76|733.04|731.54|0
1592881500000|2020-06-23 03:05:00|734.26|732.76|735.08|733.58|735.29|733.79|733.8|732.3|0
1592881800000|2020-06-23 03:10:00|735.09|733.59|734.96|733.46|735.09|733.59|734.64|733.14|0
1592882100000|2020-06-23 03:15:00|734.93|733.43|734.75|733.25|735.59|734.09|734.64|733.14|0
1592882400000|2020-06-23 03:20:00|734.76|733.26|734.6|733.1|734.99|733.49|733.86|732.36|0
1592882700000|2020-06-23 03:25:00|734.8|733.3|734.38|732.88|734.82|733.32|734.16|732.66|0
1592883000000|2020-06-23 03:30:00|734.4|732.9|734.17|732.67|734.81|733.31|733.96|732.46|0
1592883300000|2020-06-23 03:35:00|734.16|732.66|733.33|731.83|734.17|732.67|733.32|731.82|0
1592883600000|2020-06-23 03:40:00|733.32|731.82|733.1|731.6|733.54|732.04|732.77|731.27|0
1592883900000|2020-06-23 03:45:00|733.09|731.59|733.96|732.46|734.19|732.69|733.09|731.59|0
1592884200000|2020-06-23 03:50:00|733.95|732.45|734.6|733.1|734.61|733.11|733.95|732.45|0
1592884500000|2020-06-23 03:55:00|734.59|733.09|733.97|732.47|734.59|733.09|733.96|732.46|0
1592884800000|2020-06-23 04:00:00|733.96|732.46|733.59|732.09|734.22|732.72|733.17|731.67|0
1592885100000|2020-06-23 04:05:00|733.58|732.08|734.26|732.76|734.46|732.96|733.58|732.08|0
1592885400000|2020-06-23 04:10:00|734.27|732.77|734.15|732.65|734.47|732.97|734.05|732.55|0
1592885700000|2020-06-23 04:15:00|734.16|732.66|734.04|732.54|734.8|733.3|734.02|732.52|0
1592886000000|2020-06-23 04:20:00|734.05|732.55|734.87|733.37|734.88|733.38|733.83|732.33|0
1592886300000|2020-06-23 04:25:00|734.86|733.36|734.46|732.96|734.9|733.4|734.25|732.75|0
1592886600000|2020-06-23 04:30:00|734.52|733.02|735.49|733.99|735.69|734.19|734.44|732.94|0
1592886900000|2020-06-23 04:35:00|735.5|734|735.17|733.67|735.5|734|734.84|733.34|0
1592887200000|2020-06-23 04:40:00|735.14|733.64|734.62|733.12|735.14|733.64|734.62|733.12|0
1592887500000|2020-06-23 04:45:00|734.64|733.14|734.15|732.65|735.05|733.55|734.01|732.51|0
1592887800000|2020-06-23 04:50:00|734.14|732.64|734|732.5|734.22|732.72|733.59|732.09|0
1592888100000|2020-06-23 04:55:00|734.01|732.51|733.89|732.39|734.44|732.94|733.88|732.38|0
1592888400000|2020-06-23 05:00:00|733.92|732.42|734.66|733.16|734.68|733.18|733.88|732.38|0
1592888700000|2020-06-23 05:05:00|734.67|733.17|734.87|733.37|734.87|733.37|734.55|733.05|0
1592889000000|2020-06-23 05:10:00|734.88|733.38|734.22|732.72|735.08|733.58|733.9|732.4|0
1592889300000|2020-06-23 05:15:00|734.23|732.73|733.59|732.09|734.24|732.74|733.38|731.88|0
1592889600000|2020-06-23 05:20:00|733.6|732.1|733.6|732.1|734.03|732.53|733.49|731.99|0
1592889900000|2020-06-23 05:25:00|733.59|732.09|733.57|732.07|734.03|732.53|733.27|731.77|0
1592890200000|2020-06-23 05:30:00|733.58|732.08|734.03|732.53|734.26|732.76|733.57|732.07|0
1592890500000|2020-06-23 05:35:00|734.04|732.54|733.81|732.31|734.04|732.54|733.59|732.09|0
1592890800000|2020-06-23 05:40:00|733.82|732.32|731.83|730.33|734.01|732.51|731.6|730.1|0
1592891100000|2020-06-23 05:45:00|731.82|730.32|732.05|730.55|732.45|730.95|731.19|729.69|0
1592891400000|2020-06-23 05:50:00|732.04|730.54|732.43|730.93|732.55|731.05|731.79|730.29|0
1592891700000|2020-06-23 05:55:00|732.42|730.92|732.38|730.88|732.42|730.92|731.78|730.28|0
1592892000000|2020-06-23 06:00:00|732.39|730.89|731.81|730.31|732.47|730.97|730.93|729.43|0
1592892300000|2020-06-23 06:05:00|731.8|730.3|733|731.5|733.84|732.34|731.8|730.3|0
1592892600000|2020-06-23 06:10:00|732.98|731.48|732.88|731.38|733.63|732.13|732.78|731.28|0
1592892900000|2020-06-23 06:15:00|732.91|731.41|733.43|731.93|733.65|732.15|732.78|731.28|0
1592893200000|2020-06-23 06:20:00|733.49|731.99|733.46|731.96|733.67|732.17|733.21|731.71|0
1592893500000|2020-06-23 06:25:00|733.45|731.95|733.01|731.51|733.46|731.96|732.79|731.29|0
1592893800000|2020-06-23 06:30:00|733|731.5|733.88|732.38|733.9|732.4|732.54|731.04|0
1592894100000|2020-06-23 06:35:00|733.87|732.37|733.26|731.76|733.88|732.38|733.25|731.75|0
1592894400000|2020-06-23 06:40:00|733.29|731.79|733.49|731.99|734.08|732.58|732.91|731.41|0
1592894700000|2020-06-23 06:45:00|733.48|731.98|733.94|732.44|734.36|732.86|733.48|731.98|0
1592895000000|2020-06-23 06:50:00|733.93|732.43|733.72|732.22|733.95|732.45|733.51|732.01|0
1592895300000|2020-06-23 06:55:00|733.73|732.23|733.95|732.45|734.58|733.08|733.54|732.04|0
1592895600000|2020-06-23 07:00:00|733.94|732.44|731.97|730.47|734.35|732.85|731.97|730.47|11
1592895900000|2020-06-23 07:05:00|731.92|730.42|732.35|729.75|733.15|730.45|730.35|729.35|20
1592896200000|2020-06-23 07:10:00|732.45|729.85|732.75|730.45|733.15|732.05|731.65|729.75|80
1592896500000|2020-06-23 07:15:00|732.85|730.65|734.05|733.35|735.05|733.95|732.85|730.65|165
1592896800000|2020-06-23 07:20:00|733.95|730.95|732.85|731.15|733.95|731.65|732.85|730.85|36
1592897100000|2020-06-23 07:25:00|733.75|731.25|734.45|732.35|734.45|732.55|733.75|731.25|10
1592897400000|2020-06-23 07:30:00|734.35||734.45||734.45||733.45||2
1592897700000|2020-06-23 07:35:00|734.15||735.05||735.15||734.15||1
1592898000000|2020-06-23 07:40:00|735.38|732.68|735.68|732.88|736.18|732.88|735.28|732.58|1
1592898300000|2020-06-23 07:45:00|735.58|732.58|735.48|732.58|735.78|732.58|735.28|732.58|0
1592898600000|2020-06-23 07:50:00|735.58|732.78|735.18|733.08|735.78|733.28|735.18|732.58|2
1592898900000|2020-06-23 07:55:00|735.28|733.18|735.68|734.38|735.68|734.88|734.98|732.68|17
1592899200000|2020-06-23 08:00:00|735.58|734.48|736.18|735.48|736.18|735.48|735.28|734.48|165
1592899500000|2020-06-23 08:05:00|736.28|735.58|736.08|735.38|736.68|735.58|736.08|735.38|59
1592899800000|2020-06-23 08:10:00|735.98|735.48|736.08|735.18|736.08|735.48|735.88|735.18|4
1592900100000|2020-06-23 08:15:00|735.98|734.88|736.48|735.68|736.48|735.68|735.98|734.88|146
1592900400000|2020-06-23 08:20:00|736.58|735.88|736.58|735.68|736.78|736.18|736.38|735.38|12
1592900700000|2020-06-23 08:25:00|736.78|735.48|736.68|735.98|736.98|736.18|736.58|735.48|14
1592901000000|2020-06-23 08:30:00|736.88|736.08|736.58|735.68|737.08|736.18|736.48|735.68|80
1592901300000|2020-06-23 08:35:00|736.48|735.38|736.28|735.38|736.58|735.38|736.18|735.38|24
1592901600000|2020-06-23 08:40:00|736.38|735.48|737.08|735.78|737.08|736.48|736.18|735.38|115
1592901900000|2020-06-23 08:45:00|736.78|735.68|736.48|735.68|737.08|736.08|736.28|735.58|89
1592902200000|2020-06-23 08:50:00|736.38|735.58|736.18|735.38|736.48|735.58|736.08|735.38|0
1592902500000|2020-06-23 08:55:00|736.08|734.08|735.38|733.78|736.48|734.18|735.38|733.78|29
1592902800000|2020-06-23 09:00:00|735.28||736.18||736.38||735.28||14
1592903100000|2020-06-23 09:05:00|736.28|733.88|735.08|733.78|736.48|733.88|734.88|733.78|6
1592903400000|2020-06-23 09:10:00|734.98|732.98|734.48|732.98|735.08|732.98|734.38|732.98|13
1592903700000|2020-06-23 09:15:00|734.98|733.48|735.78|732.98|735.78|734.38|733.68|732.98|14
1592904000000|2020-06-23 09:20:00|735.88|733.08|735.18|734.48|736.48|734.48|734.98|733.08|1
1592904300000|2020-06-23 09:25:00|735.28|734.58|735.88|733.68|735.88|734.78|735.08|733.28|96
1592904600000|2020-06-23 09:30:00|735.98|733.78|736.38|734.98|736.38|734.98|735.88|733.68|3
1592904900000|2020-06-23 09:35:00||734.88||734.88||734.98||734.58|0
1592905200000|2020-06-23 09:40:00|737.28|734.98|737.28|735.88|737.28|735.88|737.28|734.98|2
1592905500000|2020-06-23 09:45:00|737.18||737.08||737.28||736.98||0
1592905800000|2020-06-23 09:50:00|736.98|734.78|736.38|734.48|737.08|734.78|736.38|734.48|1
1592906100000|2020-06-23 09:55:00||734.38||734.18||734.68||734.18|1
1592906400000|2020-06-23 10:00:00|736.28|734.28|736.38|734.88|736.38|734.88|736.18|734.18|0
1592906700000|2020-06-23 10:05:00||734.98||735.48||735.78||734.98|2
1592907000000|2020-06-23 10:10:00||735.58||735.58||735.68||735.28|3
1592907300000|2020-06-23 10:15:00|737.38|735.78|737.38|735.48|737.38|735.78|737.08|734.78|1
1592907600000|2020-06-23 10:20:00||735.58||735.28||735.68||735.28|0
1592907900000|2020-06-23 10:25:00|737.28|735.38|737.28|735.38|737.28|735.48|737.28|734.88|0
1592908200000|2020-06-23 10:30:00|737.38|735.48|737.38|735.48|737.38|735.58|737.28|735.08|2
1592908500000|2020-06-23 10:35:00||735.58||735.58||735.58||735.28|0
1592908800000|2020-06-23 10:40:00||735.48||735.78||735.78||735.48|0
1592909100000|2020-06-23 10:45:00||735.68||735.88||735.88||735.48|0
1592909400000|2020-06-23 10:50:00|737.58|735.98|737.58|736.08|737.58|736.08|737.58|735.68|0
1592909700000|2020-06-23 10:55:00|737.68|735.98|737.58|736.08|737.68|736.28|737.58|735.78|3
1592910000000|2020-06-23 11:00:00|737.68|736.18|737.58|735.78|737.88|736.18|737.58|735.68|0
1592910300000|2020-06-23 11:05:00|737.48|735.68|737.38|735.28|737.58|735.78|737.38|735.28|0
1592910600000|2020-06-23 11:10:00|737.48|735.38|736.88|735.48|737.58|735.68|736.88|735.28|0
1592910900000|2020-06-23 11:15:00||735.58||736.18||736.28||735.58|0
1592911200000|2020-06-23 11:20:00|737.58|736.28|737.58|736.38|737.58|736.38|737.58|736.08|38
1592911800000|2020-06-23 11:30:00|737.66|736.46|737.73|736.53|737.73|736.53|737.66|736.46|0
1592912100000|2020-06-23 11:35:00|738.33|736.63|738.23|736.83|738.33|736.83|738.03|736.53|0
1592912400000|2020-06-23 11:40:00|738.13|736.93|738.13|736.83|738.13|736.93|738.13|736.83|0
1592912700000|2020-06-23 11:45:00|737.33|736.53|737.33|736.53|737.33|736.63|737.33|736.53|8
1592913000000|2020-06-23 11:50:00|738.13|736.63|738.23|736.63|738.23|736.73|738.13|736.53|2
1592913300000|2020-06-23 11:55:00|738.33|736.73|738.33|736.93|738.33|737.03|738.33|736.63|0
1592913600000|2020-06-23 12:00:00|738.23|736.83|738.23|736.93|738.23|737.23|738.13|736.63|9
1592913900000|2020-06-23 12:05:00||737.03||737.23||737.33||736.63|10
1592914200000|2020-06-23 12:10:00|738.13|737.33|738.13|737.03|738.13|737.33|738.13|736.83|2
1592914500000|2020-06-23 12:15:00|738.23|737.13|738.23|736.53|738.23|737.13|738.03|736.53|7
1592914800000|2020-06-23 12:20:00|738.33|736.63|738.43|736.43|738.43|736.73|738.33|736.43|0
1592915100000|2020-06-23 12:25:00|738.33|736.33|737.83|735.63|738.33|736.33|737.83|735.63|0
1592915400000|2020-06-23 12:30:00|737.73|735.53|737.53|735.23|737.73|735.53|737.43|735.03|0
1592915700000|2020-06-23 12:35:00|737.43|735.33|737.13|734.93|737.73|735.43|737.03|734.93|0
1592916000000|2020-06-23 12:40:00|737.03|734.83|736.13|734.13|737.13|734.83|736.13|734.03|0
1592916300000|2020-06-23 12:45:00|736.03|734.03|735.53|733.23|736.13|734.13|735.53|733.23|1
1592916600000|2020-06-23 12:50:00|735.43|733.33|735.43|733.23|735.63|733.33|735.43|733.23|1
1592916900000|2020-06-23 12:55:00|735.33|733.33|735.43|733.33|735.73|733.53|735.23|733.23|3
1592917200000|2020-06-23 13:00:00|735.53|733.43|735.63|733.53|735.93|733.63|735.43|733.43|0
1592917500000|2020-06-23 13:05:00|735.73|733.73|735.23|733.73|735.93|733.73|735.23|733.73|0
1592917800000|2020-06-23 13:10:00|735.33|733.93|735.33|733.73|735.53|733.93|735.13|733.73|1
1592918100000|2020-06-23 13:15:00|735.23|733.63|734.73|733.23|735.23|733.63|734.73|733.13|0
1592918400000|2020-06-23 13:20:00|734.83||734.53||734.83||734.53||3
1592918700000|2020-06-23 13:25:00|734.43|732.73|735.03|733.83|735.03|733.83|733.33|732.73|24
1592919000000|2020-06-23 13:30:00|734.93|732.73|735.23|732.93|735.23|733.13|734.03|732.73|1
1592919300000|2020-06-23 13:35:00|735.13|732.83|734.93|732.93|735.23|733.23|734.73|732.73|0
1592919600000|2020-06-23 13:40:00|734.83|733.03|735.03|733.73|735.03|733.73|734.83|732.73|0
1592919900000|2020-06-23 13:45:00|734.93|733.63|734.33|733.73|734.93|733.73|734.33|733.33|0
1592920200000|2020-06-23 13:50:00|734.53|732.33|733.03|731.83|734.73|733.13|732.93|730.73|59
1592920500000|2020-06-23 13:55:00|733.23|730.93|732.93|730.63|733.23|730.93|732.53|730.43|3
1592920800000|2020-06-23 14:00:00|732.83|732.03|732.63|731.13|732.93|732.03|732.63|730.63|0
1592921100000|2020-06-23 14:05:00|732.43|730.73|732.43|730.83|732.43|731.13|732.43|730.63|0
1592921400000|2020-06-23 14:10:00|732.52|730.92|733.12|730.92|733.42|731.22|730.82|729.92|124
1592921700000|2020-06-23 14:15:00|733.22|731.02|732.79|731.29|733.32|731.92|731.32|730.72|115
1592922000000|2020-06-23 14:20:00|732.8|731.3|733.58|732.08|733.59|732.09|732.11|730.61|0
1592922300000|2020-06-23 14:25:00|733.59|732.09|734.24|732.74|734.24|732.74|733.58|732.08|707
1592922600000|2020-06-23 14:30:00|734.23|732.73|732.81|731.31|734.26|732.76|732.81|731.31|0
1592922900000|2020-06-23 14:35:00|732.82|731.32|733.18|731.68|733.41|731.91|732.53|731.03|0
1592923200000|2020-06-23 14:40:00|733.17|731.67|732.29|730.79|733.47|731.97|732.08|730.58|0
1592923500000|2020-06-23 14:45:00|732.3|730.8|730.82|729.32|732.31|730.81|729.94|728.44|0
1592923800000|2020-06-23 14:50:00|730.81|729.31|731.67|730.17|731.67|730.17|730.59|729.09|0
1592924100000|2020-06-23 14:55:00|731.66|730.16|731.67|730.17|731.69|730.19|731.23|729.73|0
1592924400000|2020-06-23 15:00:00|731.66|730.16|732.79|731.29|733|731.5|730.77|729.27|0
1592924700000|2020-06-23 15:05:00|732.78|731.28|733.21|731.71|733.41|731.91|732.58|731.08|0
1592925000000|2020-06-23 15:10:00|733.2|731.7|733.19|731.69|733.23|731.73|732.98|731.48|0
1592925300000|2020-06-23 15:15:00|733.13|731.63|733.63|732.13|734.24|732.74|732.78|731.28|0
1592925600000|2020-06-23 15:20:00|733.64|732.14|735.59|734.09|735.6|734.1|733.63|732.13|0
1592925900000|2020-06-23 15:25:00|735.6|734.1|735.88|734.38|736.17|734.67|735.18|733.68|0
1592926200000|2020-06-23 15:30:00|735.74|734.24|734.93|733.43|736.13|734.63|734.91|733.41|0
1592926500000|2020-06-23 15:35:00|734.94|733.44|734.13|732.63|734.94|733.44|733.92|732.42|0
1592926800000|2020-06-23 15:40:00|734.12|732.62|733.92|732.42|734.54|733.04|733.89|732.39|0
1592927100000|2020-06-23 15:45:00|733.93|732.43|733.69|732.19|734.13|732.63|733.68|732.18|0
1592927400000|2020-06-23 15:50:00|733.7|732.2|733.21|731.71|733.71|732.21|732.47|730.97|0
1592927700000|2020-06-23 15:55:00|733.22|731.72|733.93|732.43|733.93|732.43|733.21|731.71|0
1592928000000|2020-06-23 16:00:00|733.94|732.44|734.15|732.65|734.36|732.86|733.93|732.43|0
1592928300000|2020-06-23 16:05:00|734.14|732.64|733.71|732.21|734.36|732.86|733.52|732.02|0
1592928600000|2020-06-23 16:10:00|733.7|732.2|733.5|732|733.96|732.46|733.48|731.98|0
1592928900000|2020-06-23 16:15:00|733.51|732.01|733.62|732.12|733.97|732.47|733.27|731.77|0
1592929200000|2020-06-23 16:20:00|733.59|732.09|733.78|732.28|734|732.5|733.04|731.54|0
1592929500000|2020-06-23 16:25:00|733.77|732.27|733.53|732.03|733.78|732.28|733.1|731.6|0
1592929800000|2020-06-23 16:30:00|733.52|732.02|733.51|732.01|733.76|732.26|733.1|731.6|0
1592930100000|2020-06-23 16:35:00|733.5|732|733.3|731.8|733.53|732.03|732.64|731.14|0
1592930400000|2020-06-23 16:40:00|733.29|731.79|733.06|731.56|733.4|731.9|732.85|731.35|0
1592930700000|2020-06-23 16:45:00|733.07|731.57|733.52|732.02|733.53|732.03|732.65|731.15|0
1592931000000|2020-06-23 16:50:00|733.51|732.01|733.08|731.58|733.52|732.02|732.88|731.38|0
1592931300000|2020-06-23 16:55:00|733.09|731.59|733.5|732|733.74|732.24|733.07|731.57|0
1592931600000|2020-06-23 17:00:00|733.51|732.01|733.76|732.26|733.86|732.36|733.49|731.99|0
1592931900000|2020-06-23 17:05:00|733.75|732.25|733.97|732.47|734.19|732.69|733.73|732.23|0
1592932200000|2020-06-23 17:10:00|733.98|732.48|733.97|732.47|733.99|732.49|733.73|732.23|0
1592932500000|2020-06-23 17:15:00|733.96|732.46|734.4|732.9|734.41|732.91|733.74|732.24|0
1592932800000|2020-06-23 17:20:00|734.41|732.91|734.44|732.94|734.68|733.18|734.41|732.91|0
1592933100000|2020-06-23 17:25:00|734.46|732.96|734.24|732.74|734.46|732.96|734.22|732.72|0
1592933400000|2020-06-23 17:30:00|734.25|732.75|734.21|732.71|734.45|732.95|734.03|732.53|0
1592933700000|2020-06-23 17:35:00|734.22|732.72|734.47|732.97|734.47|732.97|734.21|732.71|0
1592934000000|2020-06-23 17:40:00|734.48|732.98|734.03|732.53|734.7|733.2|733.81|732.31|0
1592934300000|2020-06-23 17:45:00|734.04|732.54|734.48|732.98|734.5|733|734.03|732.53|0
1592934600000|2020-06-23 17:50:00|734.49|732.99|734.24|732.74|734.71|733.21|732.96|731.46|0
1592934900000|2020-06-23 17:55:00|734.25|732.75|734.05|732.55|734.49|732.99|733.8|732.3|0
1592935200000|2020-06-23 18:00:00|734.08|732.58|733.3|731.8|734.15|732.65|732.88|731.38|0
1592935500000|2020-06-23 18:05:00|733.29|731.79|733.3|731.8|733.52|732.02|732.84|731.34|0
1592935800000|2020-06-23 18:10:00|733.32|731.82|732.87|731.37|733.52|732.02|732.84|731.34|0
1592936100000|2020-06-23 18:15:00|732.86|731.36|733.1|731.6|733.12|731.62|732.77|731.27|0
1592936400000|2020-06-23 18:20:00|733.11|731.61|733.36|731.86|733.37|731.87|732.93|731.43|0
1592936700000|2020-06-23 18:25:00|733.37|731.87|733.36|731.86|733.48|731.98|733.14|731.64|0
1592937000000|2020-06-23 18:30:00|733.37|731.87|733.38|731.88|733.39|731.89|733.14|731.64|0
1592937300000|2020-06-23 18:35:00|733.39|731.89|733.39|731.89|733.63|732.13|733.37|731.87|0
1592937600000|2020-06-23 18:40:00|733.38|731.88|733.34|731.84|733.6|732.1|732.9|731.4|0
1592937900000|2020-06-23 18:45:00|733.35|731.85|732.41|730.91|733.35|731.85|732.18|730.68|0
1592938200000|2020-06-23 18:50:00|732.42|730.92|732.46|730.96|732.66|731.16|732.17|730.67|0
1592938500000|2020-06-23 18:55:00|732.47|730.97|732.43|730.93|732.9|731.4|732.22|730.72|0
1592938800000|2020-06-23 19:00:00|732.44|730.94|732.36|730.86|732.64|731.14|731.71|730.21|0
1592939100000|2020-06-23 19:05:00|732.37|730.87|732.39|730.89|732.62|731.12|732.13|730.63|0
1592939400000|2020-06-23 19:10:00|732.4|730.9|732.63|731.13|732.64|731.14|731.92|730.42|0
1592939700000|2020-06-23 19:15:00|732.62|731.12|732.85|731.35|733.08|731.58|732.41|730.91|0
1592940000000|2020-06-23 19:20:00|732.84|731.34|731.94|730.44|732.85|731.35|731.91|730.41|0
1592940300000|2020-06-23 19:25:00|731.97|730.47|731.48|729.98|732.17|730.67|731.45|729.95|0
1592940600000|2020-06-23 19:30:00|731.47|729.97|731.49|729.99|731.73|730.23|730.98|729.48|0
1592940900000|2020-06-23 19:35:00|731.48|729.98|731.73|730.23|731.96|730.46|731.48|729.98|0
1592941200000|2020-06-23 19:40:00|731.72|730.22|731.72|730.22|731.75|730.25|730.99|729.49|0
1592941500000|2020-06-23 19:45:00|731.73|730.23|731.02|729.52|731.73|730.23|731|729.5|0
1592941800000|2020-06-23 19:50:00|731.04|729.54|730.61|729.11|731.04|729.54|729.4|727.9|0
1592942100000|2020-06-23 19:55:00|730.6|729.1|730.24|728.74|730.81|729.31|729.98|728.48|0
1592942400000|2020-06-23 20:00:00|730.34|728.84|730.12|728.62|731.49|729.99|729.58|728.08|0
1592942700000|2020-06-23 20:05:00|730.16|728.66|730.44|728.94|730.89|729.39|729.87|728.37|0
1592943000000|2020-06-23 20:10:00|730.45|728.95|730.1|728.6|730.84|729.34|729.97|728.47|0
1592943300000|2020-06-23 20:15:00|730.09|728.59|729.98|728.48|730.14|728.64|729.98|728.48|0
1592943600000|2020-06-23 20:20:00|730.01|728.51|730|728.5|730.03|728.53|729.92|728.42|0
1592943900000|2020-06-23 20:25:00|729.98|728.48|730|728.5|730.03|728.53|729.94|728.44|0
1592944200000|2020-06-23 20:30:00|729.97|728.47|728.77|727.27|729.97|728.47|728.73|727.23|0
1592944500000|2020-06-23 20:35:00|728.78|727.28|728.73|727.23|729.02|727.52|728.48|726.98|0
1592944800000|2020-06-23 20:40:00|728.72|727.22|728.66|727.16|728.9|727.4|728.61|727.11|0
1592945100000|2020-06-23 20:45:00|728.67|727.17|729.02|727.52|729.24|727.74|728.48|726.98|0
1592945400000|2020-06-23 20:50:00|729.03|727.53|728.9|727.4|729.06|727.56|728.61|727.11|0
1592945700000|2020-06-23 20:55:00|728.91|727.41|728.78|727.28|728.95|727.45|728.66|727.16|0
1592946000000|2020-06-23 21:00:00|728.77|727.27|728.61|727.11|728.87|727.37|728.55|727.05|0
1592946300000|2020-06-23 21:05:00|728.62|727.12|728.62|727.12|728.64|727.14|728.62|727.12|0
1592946600000|2020-06-23 21:10:00|728.61|727.11|728.59|727.09|728.62|727.12|728.57|727.07|0
1592946900000|2020-06-23 21:15:00|728.57|727.07|728.75|727.25|728.77|727.27|728.57|727.07|0
1592947200000|2020-06-23 21:20:00|728.77|727.27|729.16|727.66|729.16|727.66|728.77|727.27|0
1592947500000|2020-06-23 21:25:00|729.24|727.74|729.59|728.09|729.61|728.11|729.16|727.66|0
1592947800000|2020-06-23 21:30:00|729.63|728.13|729.48|727.98|729.63|728.13|729.42|727.92|0
1592948100000|2020-06-23 21:35:00|729.46|727.96|729.48|727.98|729.48|727.98|729.44|727.94|0
1592948400000|2020-06-23 21:40:00|729.44|727.94|729.64|728.14|729.64|728.14|729.42|727.92|0
1592948700000|2020-06-23 21:45:00|729.61|728.11|729.61|728.11|729.72|728.22|729.59|728.09|0
1592949000000|2020-06-23 21:50:00|729.57|728.07|729.57|728.07|729.63|728.13|729.48|727.98|0
1592949300000|2020-06-23 21:55:00|729.59|728.09|729.5|728|729.59|728.09|729.35|727.85|0
1592949600000|2020-06-23 22:00:00|729.51|728.01|730.12|728.62|730.12|728.62|728.93|727.43|0
1592949900000|2020-06-23 22:05:00|730.13|728.63|729.76|728.26|730.25|728.75|729.76|728.26|0
1592950200000|2020-06-23 22:10:00|729.77|728.27|729.3|727.8|729.81|728.31|729.23|727.73|0
1592950500000|2020-06-23 22:15:00|729.31|727.81|729.23|727.73|729.41|727.91|728.72|727.22|0
1592950800000|2020-06-23 22:20:00|729.24|727.74|730.1|728.6|730.28|728.78|729.24|727.74|0
1592951100000|2020-06-23 22:25:00|730.11|728.61|729.99|728.49|730.39|728.89|729.63|728.13|0
1592951400000|2020-06-23 22:30:00|730.01|728.51|729.63|728.13|730.16|728.66|729.63|728.13|0
1592951700000|2020-06-23 22:35:00|729.64|728.14|729.52|728.02|730.16|728.66|729.52|728.02|0
1592952000000|2020-06-23 22:40:00|729.53|728.03|729.59|728.09|729.81|728.31|729.53|728.03|0
1592952300000|2020-06-23 22:45:00|729.61|728.11|729.63|728.13|729.9|728.4|729.34|727.84|0
1592952600000|2020-06-23 22:50:00|729.64|728.14|729.41|727.91|729.81|728.31|729.39|727.89|0
1592952900000|2020-06-23 22:55:00|729.4|727.9|728.14|726.64|729.47|727.97|727.89|726.39|0
1592953200000|2020-06-23 23:00:00|728.13|726.63|728.3|726.8|728.36|726.86|727.89|726.39|0
1592953500000|2020-06-23 23:05:00|728.32|726.82|728.43|726.93|728.74|727.24|728.21|726.71|0
1592953800000|2020-06-23 23:10:00|728.44|726.94|727.98|726.48|729.43|727.93|727.96|726.46|0
1592954100000|2020-06-23 23:15:00|727.99|726.49|728.47|726.97|728.67|727.17|727.72|726.22|0
1592954400000|2020-06-23 23:20:00|728.45|726.95|728.59|727.09|728.83|727.33|728.2|726.7|0
1592954700000|2020-06-23 23:25:00|728.63|727.13|728.89|727.39|728.94|727.44|728.01|726.51|0
1592955000000|2020-06-23 23:30:00|728.9|727.4|729.23|727.73|729.59|728.09|728.72|727.22|0
1592955300000|2020-06-23 23:35:00|729.24|727.74|729.52|728.02|729.52|728.02|729.12|727.62|0
1592955600000|2020-06-23 23:40:00|729.51|728.01|729.59|728.09|729.81|728.31|729.32|727.82|0
1592955900000|2020-06-23 23:45:00|729.58|728.08|729.3|727.8|729.81|728.31|729.3|727.8|0
1592956200000|2020-06-23 23:50:00|729.31|727.81|729.05|727.55|729.7|728.2|729.01|727.51|0
1592956500000|2020-06-23 23:55:00|729.04|727.54|728.65|727.15|729.05|727.55|728.54|727.04|0
1592956800000|2020-06-24 00:00:00|728.66|727.16|730.05|728.55|730.1|728.6|728.47|726.97|0
1592957100000|2020-06-24 00:05:00|730.06|728.56|730.52|729.02|730.86|729.36|729.94|728.44|0
1592957400000|2020-06-24 00:10:00|730.54|729.04|730.45|728.95|730.63|729.13|730.34|728.84|0
1592957700000|2020-06-24 00:15:00|730.46|728.96|730.88|729.38|731.09|729.59|730.04|728.54|0
1592958000000|2020-06-24 00:20:00|730.94|729.44|731.93|730.43|732.13|730.63|730.94|729.44|0
1592958300000|2020-06-24 00:25:00|731.94|730.44|731.59|730.09|732.34|730.84|731.48|729.98|0
1592958600000|2020-06-24 00:30:00|731.62|730.12|732.11|730.61|732.12|730.62|731.25|729.75|0
1592958900000|2020-06-24 00:35:00|732.08|730.58|732.12|730.62|732.13|730.63|731.91|730.41|0
1592959200000|2020-06-24 00:40:00|732.13|730.63|731.91|730.41|732.32|730.82|731.68|730.18|0
1592959500000|2020-06-24 00:45:00|731.92|730.42|731.89|730.39|732.13|730.63|731.68|730.18|0
1592959800000|2020-06-24 00:50:00|731.9|730.4|732.65|731.15|732.96|731.46|731.89|730.39|0
1592960100000|2020-06-24 00:55:00|732.62|731.12|732.3|730.8|732.75|731.25|731.88|730.38|0
1592960400000|2020-06-24 01:00:00|732.29|730.79|731.43|729.93|732.52|731.02|731.2|729.7|0
1592960700000|2020-06-24 01:05:00|731.42|729.92|731.63|730.13|731.86|730.36|731.42|729.92|0
1592961000000|2020-06-24 01:10:00|731.64|730.14|732.4|730.9|732.52|731.02|731.63|730.13|0
1592961300000|2020-06-24 01:15:00|732.43|730.93|732.73|731.23|732.74|731.24|732.28|730.78|0
1592961600000|2020-06-24 01:20:00|732.75|731.25|732.94|731.44|733.26|731.76|732.72|731.22|0
1592961900000|2020-06-24 01:25:00|732.88|731.38|733.02|731.52|733.33|731.83|732.73|731.23|0
1592962200000|2020-06-24 01:30:00|732.99|731.49|732.58|731.08|733.16|731.66|732.47|730.97|0
1592962500000|2020-06-24 01:35:00|732.61|731.11|732.68|731.18|733.14|731.64|732.49|730.99|0
1592962800000|2020-06-24 01:40:00|732.67|731.17|731.41|729.91|732.67|731.17|731.4|729.9|0
1592963100000|2020-06-24 01:45:00|731.38|729.88|730.54|729.04|731.38|729.88|730.52|729.02|0
1592963400000|2020-06-24 01:50:00|730.55|729.05|730.54|729.04|730.57|729.07|729.79|728.29|0
1592963700000|2020-06-24 01:55:00|730.55|729.05|730.1|728.6|730.55|729.05|729.88|728.38|0
1592964000000|2020-06-24 02:00:00|730.09|728.59|729.66|728.16|730.23|728.73|728.6|727.1|0
1592964300000|2020-06-24 02:05:00|729.65|728.15|730.12|728.62|730.33|728.83|729.44|727.94|0
1592964600000|2020-06-24 02:10:00|730.11|728.61|730.14|728.64|730.35|728.85|729.91|728.41|0
1592964900000|2020-06-24 02:15:00|730.13|728.63|730.26|728.76|730.38|728.88|729.89|728.39|0
1592965200000|2020-06-24 02:20:00|730.29|728.79|730.59|729.09|730.6|729.1|729.68|728.18|0
1592965500000|2020-06-24 02:25:00|730.58|729.08|730.96|729.46|730.99|729.49|730.36|728.86|0
1592965800000|2020-06-24 02:30:00|730.95|729.45|731.41|729.91|731.62|730.12|730.52|729.02|0
1592966100000|2020-06-24 02:35:00|731.4|729.9|731.42|729.92|731.61|730.11|731.19|729.69|0
1592966400000|2020-06-24 02:40:00|731.41|729.91|730.8|729.3|731.42|729.92|730.77|729.27|0
1592966700000|2020-06-24 02:45:00|730.79|729.29|730.98|729.48|730.99|729.49|730.35|728.85|0
1592967000000|2020-06-24 02:50:00|730.99|729.49|730.56|729.06|731.11|729.61|730.55|729.05|0
1592967300000|2020-06-24 02:55:00|730.55|729.05|730.35|728.85|730.77|729.27|730.35|728.85|0
1592967600000|2020-06-24 03:00:00|730.36|728.86|730.35|728.85|730.77|729.27|730.35|728.85|0
1592967900000|2020-06-24 03:05:00|730.36|728.86|731.66|730.16|731.86|730.36|730.36|728.86|0
1592968200000|2020-06-24 03:10:00|731.67|730.17|731.68|730.18|731.88|730.38|731.66|730.16|0
1592968500000|2020-06-24 03:15:00|731.71|730.21|731.7|730.2|731.92|730.42|731.67|730.17|0
1592968800000|2020-06-24 03:20:00|731.69|730.19|732.1|730.6|732.3|730.8|731.47|729.97|0
1592969100000|2020-06-24 03:25:00|732.09|730.59|731.46|729.96|732.09|730.59|731.34|729.84|0
1592969400000|2020-06-24 03:30:00|731.45|729.95|730.2|728.7|731.45|729.95|730.17|728.67|0
1592969700000|2020-06-24 03:35:00|730.18|728.68|729.97|728.47|730.29|728.79|729.76|728.26|0
1592970000000|2020-06-24 03:40:00|729.98|728.48|730.6|729.1|730.6|729.1|729.97|728.47|0
1592970300000|2020-06-24 03:45:00|730.61|729.11|730.83|729.33|731.04|729.54|730.6|729.1|0
1592970600000|2020-06-24 03:50:00|730.86|729.36|731.03|729.53|731.04|729.54|730.61|729.11|0
1592970900000|2020-06-24 03:55:00|731|729.5|731.04|729.54|731.27|729.77|730.81|729.31|0
1592971200000|2020-06-24 04:00:00|731.05|729.55|731.06|729.56|731.26|729.76|730.82|729.32|0
1592971500000|2020-06-24 04:05:00|731.08|729.58|731.69|730.19|731.71|730.21|731.05|729.55|0
1592971800000|2020-06-24 04:10:00|731.7|730.2|731.69|730.19|731.71|730.21|731.57|730.07|0
1592972100000|2020-06-24 04:15:00|731.7|730.2|731.91|730.41|732.24|730.74|731.69|730.19|0
1592972400000|2020-06-24 04:20:00|731.9|730.4|732.55|731.05|732.55|731.05|731.9|730.4|0
1592972700000|2020-06-24 04:25:00|732.54|731.04|733|731.5|733.32|731.82|732.53|731.03|0
1592973000000|2020-06-24 04:30:00|732.99|731.49|733.18|731.68|733.2|731.7|732.57|731.07|0
1592973300000|2020-06-24 04:35:00|733.17|731.67|733.42|731.92|733.84|732.34|733.17|731.67|0
1592973600000|2020-06-24 04:40:00|733.43|731.93|733.19|731.69|733.64|732.14|732.8|731.3|0
1592973900000|2020-06-24 04:45:00|733.2|731.7|733.2|731.7|733.41|731.91|733.2|731.7|0
1592974200000|2020-06-24 04:50:00|733.19|731.69|733|731.5|733.19|731.69|732.76|731.26|0
1592974500000|2020-06-24 04:55:00|733.01|731.51|732.56|731.06|733.02|731.52|732.55|731.05|0
1592974800000|2020-06-24 05:00:00|732.55|731.05|731.74|730.24|732.56|731.06|731.32|729.82|0
1592975100000|2020-06-24 05:05:00|731.73|730.23|731.96|730.46|731.97|730.47|731.53|730.03|0
1592975400000|2020-06-24 05:10:00|731.95|730.45|731.7|730.2|731.97|730.47|731.27|729.77|0
1592975700000|2020-06-24 05:15:00|731.69|730.19|731.92|730.42|732.13|730.63|731.68|730.18|0
1592976000000|2020-06-24 05:20:00|731.91|730.41|731.68|730.18|732.13|730.63|731.67|730.17|0
1592976300000|2020-06-24 05:25:00|731.69|730.19|731.68|730.18|732.13|730.63|731.68|730.18|0
1592976600000|2020-06-24 05:30:00|731.67|730.17|732.61|731.11|732.74|731.24|731.48|729.98|0
1592976900000|2020-06-24 05:35:00|732.55|731.05|732.78|731.28|732.99|731.49|732.33|730.83|0
1592977200000|2020-06-24 05:40:00|732.98|731.48|732.98|731.48|732.98|731.48|732.47|730.97|0
1592977500000|2020-06-24 05:45:00|732.99|731.49|732.54|731.04|733.38|731.88|732.34|730.84|0
1592977800000|2020-06-24 05:50:00|732.53|731.03|732.09|730.59|732.55|731.05|732.08|730.58|0
1592978100000|2020-06-24 05:55:00|732.1|730.6|731.04|729.54|732.3|730.8|731.03|729.53|0
1592978400000|2020-06-24 06:00:00|731.03|729.53|730.59|729.09|731.23|729.73|729.99|728.49|0
1592978700000|2020-06-24 06:05:00|730.58|729.08|731.23|729.73|731.65|730.15|730.57|729.07|0
1592979000000|2020-06-24 06:10:00|731.22|729.72|731.02|729.52|731.23|729.73|730.61|729.11|0
1592979300000|2020-06-24 06:15:00|731.03|729.53|730.78|729.28|731.04|729.54|730.77|729.27|0
1592979600000|2020-06-24 06:20:00|730.77|729.27|729.93|728.43|731|729.5|729.91|728.41|0
1592979900000|2020-06-24 06:25:00|729.99|728.49|730.41|728.91|730.43|728.93|729.93|728.43|0
1592980200000|2020-06-24 06:30:00|730.42|728.92|731.02|729.52|731.04|729.54|729.99|728.49|0
1592980500000|2020-06-24 06:35:00|731.03|729.53|730.63|729.13|731.03|729.53|730.61|729.11|0
1592980800000|2020-06-24 06:40:00|730.62|729.12|731.29|729.79|731.29|729.79|730.61|729.11|0
1592981100000|2020-06-24 06:45:00|731.3|729.8|731.32|729.82|731.72|730.22|731.11|729.61|0
1592981400000|2020-06-24 06:50:00|731.35|729.85|732.18|730.68|732.19|730.69|731.32|729.82|0
1592981700000|2020-06-24 06:55:00|732.12|730.62|732.36|730.86|732.57|731.07|731.56|730.06|0
1592982000000|2020-06-24 07:00:00|732.37|730.87|732.82|729.82|733.02|731.29|731.14|729.64|0
1592982300000|2020-06-24 07:05:00|732.92|729.92|734.12|731.32|734.92|732.32|731.42|729.82|48
1592982600000|2020-06-24 07:10:00|734.22|731.42|733.02|732.42|734.52|732.52|732.62|730.52|3
1592982900000|2020-06-24 07:15:00|732.92|732.32|732.32|729.62|733.22|732.32|731.72|729.52|14
1592983200000|2020-06-24 07:20:00|732.42|729.72|730.82|729.52|732.42|731.32|730.82|728.62|7
1592983500000|2020-06-24 07:25:00|730.72|729.62|730.12|729.42|730.92|730.22|730.12|728.82|18
1592983800000|2020-06-24 07:30:00|729.92|729.32|731.02|730.42|731.22|730.42|729.82|728.82|10
1592984100000|2020-06-24 07:35:00|731.12|730.52|729.32|727.02|731.52|730.92|729.32|726.32|18
1592984400000|2020-06-24 07:40:00|729.02|726.72|727.42|725.72|729.02|727.62|727.22|725.62|18
1592984700000|2020-06-24 07:45:00|727.52|725.82|727.32|725.72|727.72|726.52|726.72|725.72|7
1592985000000|2020-06-24 07:50:00|727.22|725.62|727.42|725.62|727.42|725.62|726.52|725.62|0
1592985300000|2020-06-24 07:55:00|727.32|725.92|727.72|725.62|728.12|725.92|727.12|725.62|49
1592985600000|2020-06-24 08:00:00|727.82|726.12|727.42|725.62|727.92|726.12|727.12|725.62|4
1592985900000|2020-06-24 08:05:00|727.32||726.42||727.52||726.22||143
1592986200000|2020-06-24 08:10:00|726.22|725.02|725.92|724.42|726.72|725.62|725.92|723.92|82
1592986500000|2020-06-24 08:15:00|726.12|724.32|725.72|724.22|726.52|725.52|725.52|724.22|22
1592986800000|2020-06-24 08:20:00|725.62|724.12|726.42|724.02|726.52|724.12|724.52|723.62|35
1592987100000|2020-06-24 08:25:00|726.52|724.12|726.12|724.22|726.72|724.32|726.12|723.72|2
1592987400000|2020-06-24 08:30:00|726.02|725.52|725.02|724.22|726.12|725.52|724.92|724.22|7
1592987700000|2020-06-24 08:35:00|726.12|724.12|726.62|724.12|726.62|725.62|726.02|723.92|53
1592988000000|2020-06-24 08:40:00|726.52|724.02|725.72|724.22|726.62|724.82|725.72|723.62|0
1592988300000|2020-06-24 08:45:00|725.82|724.32|726.02|723.62|726.32|724.32|725.62|723.52|0
1592988600000|2020-06-24 08:50:00|725.92|723.72|726.22|723.92|726.52|724.12|725.52|723.22|0
1592988900000|2020-06-24 08:55:00|726.32|724.02|726.12|723.72|726.52|724.22|725.82|723.52|1
1592989200000|2020-06-24 09:00:00|726.02|723.62|726.42|724.22|726.82|725.42|726.02|723.62|0
1592989500000|2020-06-24 09:05:00|726.32|724.32|726.12|724.82|726.52|724.82|726.02|724.32|0
1592989800000|2020-06-24 09:10:00|726.02|724.72|724.12|721.72|726.12|724.72|723.82|721.62|5
1592990100000|2020-06-24 09:15:00|724.02|723.12|723.32|721.72|724.42|723.62|723.12|721.62|38
1592990400000|2020-06-24 09:20:00|724.02|721.82|724.32|722.02|724.52|722.52|724.02|721.82|1
1592990700000|2020-06-24 09:25:00|724.52|722.12|724.32|723.32|724.62|723.32|724.32|722.02|3
1592991000000|2020-06-24 09:30:00|724.22|723.42|724.42|723.32|724.62|723.42|723.92|723.32|7
1592991300000|2020-06-24 09:35:00|724.32|723.22|724.22|721.72|724.42|723.22|723.82|721.72|10
1592991600000|2020-06-24 09:40:00|724.32|721.32|723.12|721.72|724.42|721.82|723.12|721.32|6
1592991900000|2020-06-24 09:45:00||721.62||722.12||722.12||721.62|0
1592992200000|2020-06-24 09:50:00|724.72|722.02|724.72|722.52|724.72|722.62|724.72|721.92|14
1592992500000|2020-06-24 09:55:00|724.62|722.62|724.72|722.52|724.72|722.62|724.52|722.22|0
1592992800000|2020-06-24 10:00:00|724.92|722.62|725.02|722.82|725.02|722.82|724.72|722.42|0
1592993100000|2020-06-24 10:05:00|724.92|722.72|725.02|722.92|725.02|723.02|724.82|722.62|0
1592993400000|2020-06-24 10:10:00|725.12|723.02|724.92|722.72|725.62|723.32|724.82|722.42|0
1592993700000|2020-06-24 10:15:00|725.02|722.82|725.62|723.22|725.62|723.32|724.82|722.42|0
1592994000000|2020-06-24 10:20:00|725.52|723.12|725.02|722.92|725.62|723.52|724.92|722.82|13
1592994300000|2020-06-24 10:25:00|725.12|723.02|725.12|722.92|725.42|723.02|724.92|722.92|0
1592994600000|2020-06-24 10:30:00|725.02|722.72|725.42|723.12|725.42|723.12|724.22|722.62|5
1592994900000|2020-06-24 10:35:00|725.52|723.22|725.62|723.42|725.62|723.52|725.42|723.12|0
1592995200000|2020-06-24 10:40:00|725.52|723.52|725.52|723.22|725.52|723.62|725.52|723.22|0
1592995500000|2020-06-24 10:45:00|725.42|723.32|725.42|723.22|725.52|723.32|725.32|723.02|1
1592995800000|2020-06-24 10:50:00|725.52|723.12|725.22|722.82|725.52|723.22|725.02|722.82|0
1592996100000|2020-06-24 10:55:00|725.12|722.92|724.62|722.42|725.32|724.02|724.52|722.42|0
1592996400000|2020-06-24 11:00:00|724.72|722.52|724.82|722.52|725.12|722.82|724.62|722.42|9
1592996700000|2020-06-24 11:05:00|724.72|722.62|724.82|722.92|724.82|722.92|724.62|722.42|0
1592997000000|2020-06-24 11:10:00||723.02||723.12||723.32||722.92|0
1592997300000|2020-06-24 11:15:00||723.02||723.12||723.42||722.92|0
1592997600000|2020-06-24 11:20:00||723.02||723.02||723.22||722.92|0
1592997900000|2020-06-24 11:25:00||722.92||722.92||723.32||722.92|0
1592998200000|2020-06-24 11:30:00|724.52||724.52||724.52||724.52||0
1592998500000|2020-06-24 11:35:00|724.62||724.82||724.82||724.32||0
1592998800000|2020-06-24 11:40:00|724.42||724.82||724.82||724.42||0
1592999100000|2020-06-24 11:45:00||723.02||723.12||723.22||723.02|0
1592999400000|2020-06-24 11:50:00|725.02|723.22|725.32|724.52|725.62|724.52|725.02|723.02|16
1592999700000|2020-06-24 11:55:00|725.42||725.32||725.52||725.22||8
1593000000000|2020-06-24 12:00:00|725.22||725.32||725.32||725.12||0
1593000300000|2020-06-24 12:05:00|725.22||725.32||725.32||725.22||0
1593000600000|2020-06-24 12:10:00|725.22||725.32||725.32||725.22||0
1593001500000|2020-06-24 12:25:00|725.02|723.52|725.02|723.62|725.02|723.72|725.02|723.32|0
1593001800000|2020-06-24 12:30:00||723.52||723.42||723.62||723.12|0
1593002100000|2020-06-24 12:35:00||723.52||723.82||724.22||723.42|0
1593002400000|2020-06-24 12:40:00|725.32|723.92|725.32|724.62|725.32|724.72|725.32|723.92|4
1593002700000|2020-06-24 12:45:00|726.92|724.72|726.92|725.22|726.92|725.42|726.92|724.62|15
1593003000000|2020-06-24 12:50:00||725.32||725.22||725.62||725.22|0
1593003300000|2020-06-24 12:55:00||725.32||725.12||725.32||725.02|0
1593003600000|2020-06-24 13:00:00||725.02||725.62||725.82||725.02|6
1593003900000|2020-06-24 13:05:00||725.72||725.42||726.02||725.32|0
1593004200000|2020-06-24 13:10:00|726.82|726.02|726.72|725.42|726.82|726.02|726.72|725.42|0
1593004500000|2020-06-24 13:15:00|726.62||726.02||726.72||726.02||1
1593004800000|2020-06-24 13:20:00|725.92|723.72|725.42|723.82|725.92|724.12|725.42|723.62|10
1593005100000|2020-06-24 13:25:00|725.52|723.92|725.92|724.22|725.92|724.22|725.22|723.92|0
1593005400000|2020-06-24 13:30:00|725.82|723.32|724.52|722.42|725.82|723.42|724.32|722.42|1
1593005700000|2020-06-24 13:35:00|724.12|722.52|725.22|722.92|725.32|723.02|724.12|722.22|0
1593006000000|2020-06-24 13:40:00|725.12|723.52|724.62|723.12|725.12|723.52|724.62|722.92|0
1593006300000|2020-06-24 13:45:00|724.52|723.22|724.12|723.02|725.52|723.22|724.12|722.92|70
1593006600000|2020-06-24 13:50:00|724.22|722.02|723.72|722.32|724.42|722.92|722.82|722.02|28
1593006900000|2020-06-24 13:55:00|723.62|721.92|723.42|721.92|723.72|721.92|723.32|721.92|0
1593007200000|2020-06-24 14:00:00|723.52||723.22||723.72||722.82||1
1593007500000|2020-06-24 14:05:00|723.12|721.82|722.52|721.82|723.32|721.82|722.52|721.82|0
1593007800000|2020-06-24 14:10:00|722.83|722.13|723.83|721.83|723.83|722.23|722.83|721.63|2
1593008100000|2020-06-24 14:15:00|722.53|722.43|722.18|720.68|724.03|723.23|722.18|720.68|48
1593008400000|2020-06-24 14:20:00|722.17|720.67|722.92|721.42|723.13|721.63|721.94|720.44|0
1593008700000|2020-06-24 14:25:00|722.93|721.43|723.36|721.86|723.39|721.89|722.29|720.79|973
1593009000000|2020-06-24 14:30:00|723.35|721.85|721.51|720.01|723.36|721.86|721.27|719.77|0
1593009300000|2020-06-24 14:35:00|721.52|720.02|719.92|718.42|722.63|721.13|719.7|718.2|0
1593009600000|2020-06-24 14:40:00|719.97|718.47|720.62|719.12|720.82|719.32|719.52|718.02|0
1593009900000|2020-06-24 14:45:00|720.64|719.14|720.22|718.72|720.77|719.27|719.92|718.42|0
1593010200000|2020-06-24 14:50:00|720.36|718.86|719.44|717.94|721.06|719.56|719.41|717.91|0
1593010500000|2020-06-24 14:55:00|719.43|717.93|719.8|718.3|720.77|719.27|719.43|717.93|0
1593010800000|2020-06-24 15:00:00|719.77|718.27|720.13|718.63|720.39|718.89|719.18|717.68|0
1593011100000|2020-06-24 15:05:00|720.07|718.57|718.09|716.59|720.14|718.64|717.87|716.37|0
1593011400000|2020-06-24 15:10:00|718.1|716.6|717.11|715.61|718.11|716.61|717.1|715.6|0
1593011700000|2020-06-24 15:15:00|717.12|715.62|716.42|714.92|717.58|716.08|716.18|714.68|0
1593012000000|2020-06-24 15:20:00|716.43|714.93|716.15|714.65|717.48|715.98|715.93|714.43|0
1593012300000|2020-06-24 15:25:00|716.16|714.66|716.11|714.61|716.64|715.14|715.62|714.12|0
1593012600000|2020-06-24 15:30:00|716.13|714.63|715.52|714.02|716.36|714.86|714.3|712.8|0
1593012900000|2020-06-24 15:35:00|715.53|714.03|714.12|712.62|715.97|714.47|714.11|712.61|0
1593013200000|2020-06-24 15:40:00|714.13|712.63|712.27|710.77|714.35|712.85|712.03|710.53|0
1593013500000|2020-06-24 15:45:00|712.28|710.78|712|710.5|713.85|712.35|711.78|710.28|0
1593013800000|2020-06-24 15:50:00|712.01|710.51|712.47|710.97|712.98|711.48|711.82|710.32|0
1593014100000|2020-06-24 15:55:00|712.54|711.04|713.51|712.01|713.51|712.01|712.09|710.59|0
1593014400000|2020-06-24 16:00:00|713.5|712|715.06|713.56|715.07|713.57|713.02|711.52|0
1593014700000|2020-06-24 16:05:00|715.05|713.55|714.08|712.58|715.06|713.56|713.87|712.37|0
1593015000000|2020-06-24 16:10:00|714.09|712.59|714.32|712.82|714.76|713.26|713.63|712.13|0
1593015300000|2020-06-24 16:15:00|714.31|712.81|715.55|714.05|715.56|714.06|714.3|712.8|0
1593015600000|2020-06-24 16:20:00|715.53|714.03|715.55|714.05|715.82|714.32|715.08|713.58|0
1593015900000|2020-06-24 16:25:00|715.53|714.03|715.1|713.6|715.77|714.27|714.62|713.12|0
1593016200000|2020-06-24 16:30:00|715.11|713.61|714.58|713.08|715.28|713.78|714.58|713.08|0
1593016500000|2020-06-24 16:35:00|714.59|713.09|714.83|713.33|715.28|713.78|714.58|713.08|0
1593016800000|2020-06-24 16:40:00|714.84|713.34|716.86|715.36|716.89|715.39|714.69|713.19|0
1593017100000|2020-06-24 16:45:00|716.85|715.35|716.63|715.13|717.33|715.83|716.63|715.13|0
1593017400000|2020-06-24 16:50:00|716.64|715.14|717.22|715.72|717.43|715.93|716.38|714.88|0
1593017700000|2020-06-24 16:55:00|717.21|715.71|718.77|717.27|718.79|717.29|717.21|715.71|0
1593018000000|2020-06-24 17:00:00|718.76|717.26|718.79|717.29|719.02|717.52|718.12|716.62|0
1593018300000|2020-06-24 17:05:00|718.84|717.34|718.33|716.83|719.24|717.74|718.09|716.59|0
1593018600000|2020-06-24 17:10:00|718.34|716.84|717.82|716.32|718.76|717.26|717.63|716.13|0
1593018900000|2020-06-24 17:15:00|717.83|716.33|718.71|717.21|719.21|717.71|717.8|716.3|0
1593019200000|2020-06-24 17:20:00|718.7|717.2|717.54|716.04|718.7|717.2|717.53|716.03|0
1593019500000|2020-06-24 17:25:00|717.53|716.03|716.81|715.31|717.97|716.47|716.79|715.29|0
1593019800000|2020-06-24 17:30:00|716.8|715.3|715.65|714.15|716.8|715.3|715.63|714.13|0
1593020100000|2020-06-24 17:35:00|715.66|714.16|715.67|714.17|716.3|714.8|715.42|713.92|0
1593020400000|2020-06-24 17:40:00|715.68|714.18|715.46|713.96|715.93|714.43|715.03|713.53|0
1593020700000|2020-06-24 17:45:00|715.47|713.97|716.17|714.67|716.17|714.67|714.85|713.35|0
1593021000000|2020-06-24 17:50:00|716.16|714.66|715.97|714.47|716.17|714.67|715.43|713.93|0
1593021300000|2020-06-24 17:55:00|715.96|714.46|716.17|714.67|716.19|714.69|715.5|714|0
1593021600000|2020-06-24 18:00:00|716.18|714.68|714.99|713.49|716.64|715.14|714.6|713.1|0
1593021900000|2020-06-24 18:05:00|715.02|713.52|717.43|715.93|717.46|715.96|715.02|713.52|0
1593022200000|2020-06-24 18:10:00|717.45|715.95|716.98|715.48|717.46|715.96|716.52|715.02|0
1593022500000|2020-06-24 18:15:00|716.97|715.47|717.74|716.24|718.12|716.62|716.76|715.26|0
1593022800000|2020-06-24 18:20:00|717.73|716.23|717.48|715.98|718.21|716.71|717.26|715.76|0
1593023100000|2020-06-24 18:25:00|717.49|715.99|718.4|716.9|718.64|717.14|717.26|715.76|0
1593023400000|2020-06-24 18:30:00|718.39|716.89|718.65|717.15|719.07|717.57|717.92|716.42|0
1593023700000|2020-06-24 18:35:00|718.64|717.14|718.55|717.05|718.65|717.15|718.11|716.61|0
1593024000000|2020-06-24 18:40:00|718.56|717.06|717.38|715.88|718.82|717.32|717.16|715.66|0
1593024300000|2020-06-24 18:45:00|717.37|715.87|718.09|716.59|718.77|717.27|717.18|715.68|0
1593024600000|2020-06-24 18:50:00|718.1|716.6|717.59|716.09|718.32|716.82|717.13|715.63|0
1593024900000|2020-06-24 18:55:00|717.6|716.1|717.38|715.88|718.32|716.82|717.14|715.64|0
1593025200000|2020-06-24 19:00:00|717.39|715.89|718.98|717.48|718.98|717.48|717.39|715.89|0
1593025500000|2020-06-24 19:05:00|718.97|717.47|718.28|716.78|718.97|717.47|718.05|716.55|0
1593025800000|2020-06-24 19:10:00|718.29|716.79|719.73|718.23|719.97|718.47|717.81|716.31|0
1593026100000|2020-06-24 19:15:00|719.72|718.22|720.66|719.16|721.1|719.6|719.45|717.95|0
1593026400000|2020-06-24 19:20:00|720.67|719.17|719.7|718.2|720.9|719.4|719.68|718.18|0
1593026700000|2020-06-24 19:25:00|719.71|718.21|719.13|717.63|720.38|718.88|719.01|717.51|0
1593027000000|2020-06-24 19:30:00|719.1|717.6|719.02|717.52|719.72|718.22|718.76|717.26|0
1593027300000|2020-06-24 19:35:00|719.01|717.51|718.77|717.27|719.49|717.99|718.29|716.79|0
1593027600000|2020-06-24 19:40:00|718.76|717.26|720.42|718.92|720.64|719.14|718.55|717.05|0
1593027900000|2020-06-24 19:45:00|720.43|718.93|719.7|718.2|720.9|719.4|719.69|718.19|0
1593028200000|2020-06-24 19:50:00|719.63|718.13|717.04|715.54|719.63|718.13|716.97|715.47|0
1593028500000|2020-06-24 19:55:00|717.05|715.55|717.66|716.16|718.16|716.66|716.87|715.37|0
1593028800000|2020-06-24 20:00:00|717.69|716.19|719.41|717.91|720.12|718.62|717.69|716.19|0
1593029100000|2020-06-24 20:05:00|719.36|717.86|719.54|718.04|719.58|718.08|718.48|716.98|0
1593029400000|2020-06-24 20:10:00|719.53|718.03|720.49|718.99|720.61|719.11|718.71|717.21|0
1593029700000|2020-06-24 20:15:00|720.5|719|720.24|718.74|720.54|719.04|720.15|718.65|0
1593030000000|2020-06-24 20:20:00|720.22|718.72|720.1|718.6|720.24|718.74|720.08|718.58|0
1593030300000|2020-06-24 20:25:00|720.12|718.62|720.06|718.56|720.17|718.67|719.97|718.47|0
1593030600000|2020-06-24 20:30:00|720.01|718.51|720.31|718.81|720.38|718.88|719.37|717.87|0
1593030900000|2020-06-24 20:35:00|720.32|718.82|720.31|718.81|720.49|718.99|720.13|718.63|0
1593031200000|2020-06-24 20:40:00|720.32|718.82|719.61|718.11|720.42|718.92|719.55|718.05|0
1593031500000|2020-06-24 20:45:00|719.6|718.1|720.11|718.61|720.24|718.74|719.44|717.94|0
1593031800000|2020-06-24 20:50:00|720.1|718.6|720.36|718.86|720.53|719.03|720|718.5|0
1593032100000|2020-06-24 20:55:00|720.35|718.85|720.47|718.97|720.53|719.03|720.11|718.61|0
1593032400000|2020-06-24 21:00:00|720.43|718.93|720.37|718.87|720.49|718.99|720.34|718.84|0
1593032700000|2020-06-24 21:05:00|720.41|718.91|720.37|718.87|720.45|718.95|720.36|718.86|0
1593033000000|2020-06-24 21:10:00|720.41|718.91|720.39|718.89|720.45|718.95|720.37|718.87|0
1593033300000|2020-06-24 21:15:00|720.41|718.91|720.47|718.97|720.47|718.97|720.37|718.87|0
1593033600000|2020-06-24 21:20:00|720.43|718.93|720.37|718.87|720.49|718.99|720.37|718.87|0
1593033900000|2020-06-24 21:25:00|720.39|718.89|720.39|718.89|720.43|718.93|720.36|718.86|0
1593034200000|2020-06-24 21:30:00|720.37|718.87|720.43|718.93|720.43|718.93|720.36|718.86|0
1593034500000|2020-06-24 21:35:00|720.37|718.87|720.32|718.82|720.37|718.87|720.32|718.82|0
1593034800000|2020-06-24 21:40:00|720.34|718.84|720.34|718.84|720.37|718.87|720.21|718.71|0
1593035100000|2020-06-24 21:45:00|720.32|718.82|720.24|718.74|720.34|718.84|720.23|718.73|0
1593035400000|2020-06-24 21:50:00|720.28|718.78|720.19|718.69|720.3|718.8|720.13|718.63|0
1593035700000|2020-06-24 21:55:00|720.21|718.71|720.08|718.58|720.23|718.73|720.08|718.58|0
1593036000000|2020-06-24 22:00:00|719.97|718.47|720.76|719.26|720.96|719.46|719.13|717.63|0
1593036300000|2020-06-24 22:05:00|720.77|719.27|720.06|718.56|720.85|719.35|719.97|718.47|0
1593036600000|2020-06-24 22:10:00|720.05|718.55|719.13|717.63|720.05|718.55|718.59|717.09|0
1593036900000|2020-06-24 22:15:00|719.12|717.62|718.92|717.42|719.39|717.89|718.75|717.25|0
1593037200000|2020-06-24 22:20:00|718.91|717.41|719.73|718.23|720.27|718.77|718.86|717.36|0
1593037500000|2020-06-24 22:25:00|719.74|718.24|719.97|718.47|720.78|719.28|719.51|718.01|0
1593037800000|2020-06-24 22:30:00|719.98|718.48|719.44|717.94|720.15|718.65|719.39|717.89|0
1593038100000|2020-06-24 22:35:00|719.45|717.95|719.73|718.23|720.02|718.52|719.45|717.95|0
1593038400000|2020-06-24 22:40:00|719.74|718.24|719.91|718.41|720.24|718.74|719.59|718.09|0
1593038700000|2020-06-24 22:45:00|719.9|718.4|719.8|718.3|720.09|718.59|719.44|717.94|0
1593039000000|2020-06-24 22:50:00|719.79|718.29|719.13|717.63|719.91|718.41|718.95|717.45|0
1593039300000|2020-06-24 22:55:00|719.12|717.62|718.66|717.16|719.26|717.76|718.28|716.78|0
1593039600000|2020-06-24 23:00:00|718.68|717.18|718.57|717.07|718.79|717.29|718.45|716.95|0
1593039900000|2020-06-24 23:05:00|718.58|717.08|718.2|716.7|718.79|717.29|718.13|716.63|0
1593040200000|2020-06-24 23:10:00|718.19|716.69|718.26|716.76|718.28|716.78|717.66|716.16|0
1593040500000|2020-06-24 23:15:00|718.27|716.77|718.13|716.63|718.42|716.92|718.08|716.58|0
1593040800000|2020-06-24 23:20:00|718.14|716.64|717.14|715.64|718.37|716.87|717.14|715.64|0
1593041100000|2020-06-24 23:25:00|717.15|715.65|717.73|716.23|717.79|716.29|717.15|715.65|0
1593041400000|2020-06-24 23:30:00|717.75|716.25|717.66|716.16|718.42|716.92|717.61|716.11|0
1593041700000|2020-06-24 23:35:00|717.67|716.17|717.64|716.14|718.02|716.52|717.08|715.58|0
1593042000000|2020-06-24 23:40:00|717.63|716.13|717.93|716.43|717.93|716.43|717.37|715.87|0
1593042300000|2020-06-24 23:45:00|717.92|716.42|718.13|716.63|718.42|716.92|717.9|716.4|0
1593042600000|2020-06-24 23:50:00|718.15|716.65|717.66|716.16|718.31|716.81|717.51|716.01|0
1593042900000|2020-06-24 23:55:00|717.67|716.17|717.13|715.63|718.22|716.72|717.08|715.58|0
1593043200000|2020-06-25 00:00:00|717.08|715.58|718.13|716.63|718.37|716.87|716.38|714.88|0
1593043500000|2020-06-25 00:05:00|718.14|716.64|718.42|716.92|719.36|717.86|718.02|716.52|0
1593043800000|2020-06-25 00:10:00|718.43|716.93|717.95|716.45|718.96|717.46|717.79|716.29|0
1593044100000|2020-06-25 00:15:00|717.94|716.44|720.25|718.75|720.26|718.76|717.9|716.4|0
1593044400000|2020-06-25 00:20:00|720.26|718.76|720.25|718.75|720.67|719.17|719.83|718.33|0
1593044700000|2020-06-25 00:25:00|720.26|718.76|720.72|719.22|721.16|719.66|720.05|718.55|0
1593045000000|2020-06-25 00:30:00|720.73|719.23|720.84|719.34|721.37|719.87|720.72|719.22|0
1593045300000|2020-06-25 00:35:00|720.81|719.31|720.48|718.98|720.92|719.42|720.47|718.97|0
1593045600000|2020-06-25 00:40:00|720.49|718.99|720.25|718.75|720.71|719.21|720.03|718.53|0
1593045900000|2020-06-25 00:45:00|720.26|718.76|721.52|720.02|721.66|720.16|720.25|718.75|0
1593046200000|2020-06-25 00:50:00|721.53|720.03|722.06|720.56|722.18|720.68|721.28|719.78|0
1593046500000|2020-06-25 00:55:00|722.03|720.53|721.74|720.24|722.4|720.9|721.73|720.23|0
1593046800000|2020-06-25 01:00:00|721.73|720.23|722.37|720.87|722.82|721.32|721.72|720.22|0
1593047100000|2020-06-25 01:05:00|722.38|720.88|721.1|719.6|722.38|720.88|721|719.5|0
1593047400000|2020-06-25 01:10:00|721.09|719.59|720.76|719.26|721.1|719.6|720.66|719.16|0
1593047700000|2020-06-25 01:15:00|720.73|719.23|720.22|718.72|720.89|719.39|720|718.5|0
1593048000000|2020-06-25 01:20:00|720.21|718.71|720.2|718.7|720.44|718.94|719.99|718.49|0
1593048300000|2020-06-25 01:25:00|720.19|718.69|719.04|717.54|720.19|718.69|718.39|716.89|0
1593048600000|2020-06-25 01:30:00|719.01|717.51|718.37|716.87|719.01|717.51|717.71|716.21|0
1593048900000|2020-06-25 01:35:00|718.39|716.89|718.18|716.68|718.6|717.1|718.16|716.66|0
1593049200000|2020-06-25 01:40:00|718.17|716.67|716.45|714.95|718.17|716.67|716.43|714.93|0
1593049500000|2020-06-25 01:45:00|716.44|714.94|716.71|715.21|717.77|716.27|716.44|714.94|0
1593049800000|2020-06-25 01:50:00|716.72|715.22|716.55|715.05|717.17|715.67|716.33|714.83|0
1593050100000|2020-06-25 01:55:00|716.58|715.08|714.95|713.45|716.65|715.15|714.55|713.05|0
1593050400000|2020-06-25 02:00:00|714.96|713.46|714.53|713.03|715.39|713.89|714.33|712.83|0
1593050700000|2020-06-25 02:05:00|714.52|713.02|714.12|712.62|714.98|713.48|713.69|712.19|0
1593051000000|2020-06-25 02:10:00|714.1|712.6|713.06|711.56|714.1|712.6|712.84|711.34|0
1593051300000|2020-06-25 02:15:00|713.08|711.58|714.15|712.65|714.57|713.07|712.88|711.38|0
1593051600000|2020-06-25 02:20:00|714.16|712.66|714.78|713.28|714.98|713.48|713.93|712.43|0
1593051900000|2020-06-25 02:25:00|714.79|713.29|714.81|713.31|715.05|713.55|714.56|713.06|0
1593052200000|2020-06-25 02:30:00|714.82|713.32|714.81|713.31|715.04|713.54|714.57|713.07|0
1593052500000|2020-06-25 02:35:00|714.8|713.3|715.47|713.97|715.48|713.98|714.35|712.85|0
1593052800000|2020-06-25 02:40:00|715.52|714.02|715.87|714.37|716.13|714.63|715.45|713.95|0
1593053100000|2020-06-25 02:45:00|715.88|714.38|715.86|714.36|716.09|714.59|715.64|714.14|0
1593053400000|2020-06-25 02:50:00|715.85|714.35|714.58|713.08|715.86|714.36|714.57|713.07|0
1593053700000|2020-06-25 02:55:00|714.57|713.07|715.92|714.42|716.15|714.65|714.37|712.87|0
1593054000000|2020-06-25 03:00:00|715.93|714.43|716.31|714.81|716.34|714.84|715.87|714.37|0
1593054300000|2020-06-25 03:05:00|716.3|714.8|716.63|715.13|717.17|715.67|716.3|714.8|0
1593054600000|2020-06-25 03:10:00|716.61|715.11|716.53|715.03|716.94|715.44|716.53|715.03|0
1593054900000|2020-06-25 03:15:00|716.54|715.04|716.54|715.04|716.76|715.26|716.29|714.79|0
1593055200000|2020-06-25 03:20:00|716.53|715.03|715.56|714.06|716.54|715.04|715.45|713.95|0
1593055500000|2020-06-25 03:25:00|715.53|714.03|715.45|713.95|715.88|714.38|715.21|713.71|0
1593055800000|2020-06-25 03:30:00|715.46|713.96|715|713.5|715.9|714.4|715|713.5|0
1593056100000|2020-06-25 03:35:00|714.99|713.49|714.57|713.07|715|713.5|714.57|713.07|0
1593056400000|2020-06-25 03:40:00|714.6|713.1|714.76|713.26|715.23|713.73|714.6|713.1|0
1593056700000|2020-06-25 03:45:00|714.78|713.28|714.53|713.03|715.23|713.73|714.09|712.59|0
1593057000000|2020-06-25 03:50:00|714.54|713.04|716.27|714.77|716.5|715|714.54|713.04|0
1593057300000|2020-06-25 03:55:00|716.28|714.78|716.93|715.43|717.15|715.65|716.27|714.77|0
1593057600000|2020-06-25 04:00:00|716.95|715.45|716.51|715.01|717.15|715.65|716.31|714.81|0
1593057900000|2020-06-25 04:05:00|716.52|715.02|716.97|715.47|717.42|715.92|716.3|714.8|0
1593058200000|2020-06-25 04:10:00|716.96|715.46|716.74|715.24|717.18|715.68|716.74|715.24|0
1593058500000|2020-06-25 04:15:00|716.75|715.25|716.09|714.59|716.75|715.25|716.08|714.58|0
1593058800000|2020-06-25 04:20:00|716.08|714.58|716.39|714.89|716.73|715.23|716.08|714.58|0
1593059100000|2020-06-25 04:25:00|716.36|714.86|716.28|714.78|716.51|715.01|716.28|714.78|0
1593059400000|2020-06-25 04:30:00|716.27|714.77|715.69|714.19|716.27|714.77|715.61|714.11|0
1593059700000|2020-06-25 04:35:00|715.68|714.18|714.81|713.31|715.69|714.19|714.8|713.3|0
1593060000000|2020-06-25 04:40:00|714.82|713.32|715.04|713.54|715.27|713.77|714.81|713.31|0
1593060300000|2020-06-25 04:45:00|715.03|713.53|714.38|712.88|715.15|713.65|714.16|712.66|0
1593060600000|2020-06-25 04:50:00|714.39|712.89|715.44|713.94|715.45|713.95|714.36|712.86|0
1593060900000|2020-06-25 04:55:00|715.43|713.93|715.48|713.98|715.7|714.2|714.79|713.29|0
1593061200000|2020-06-25 05:00:00|715.47|713.97|715.9|714.4|715.92|714.42|715.16|713.66|0
1593061500000|2020-06-25 05:05:00|715.87|714.37|715.73|714.23|715.96|714.46|714.83|713.33|0
1593061800000|2020-06-25 05:10:00|715.72|714.22|715.69|714.19|715.92|714.42|715.24|713.74|0
1593062100000|2020-06-25 05:15:00|715.7|714.2|715.59|714.09|715.71|714.21|715.27|713.77|0
1593062400000|2020-06-25 05:20:00|715.56|714.06|715.92|714.42|715.95|714.45|715.48|713.98|0
1593062700000|2020-06-25 05:25:00|715.93|714.43|716.37|714.87|716.37|714.87|715.9|714.4|0
1593063000000|2020-06-25 05:30:00|716.38|714.88|717.04|715.54|717.04|715.54|716.17|714.67|0
1593063300000|2020-06-25 05:35:00|717.06|715.56|716.58|715.08|717.49|715.99|716.26|714.76|0
1593063600000|2020-06-25 05:40:00|716.59|715.09|715.95|714.45|716.6|715.1|715.75|714.25|0
1593063900000|2020-06-25 05:45:00|715.96|714.46|716.53|715.03|717.19|715.69|715.96|714.46|0
1593064200000|2020-06-25 05:50:00|716.54|715.04|716.5|715|717.16|715.66|716.5|715|0
1593064500000|2020-06-25 05:55:00|716.55|715.05|717.74|716.24|717.96|716.46|716.55|715.05|0
1593064800000|2020-06-25 06:00:00|717.73|716.23|717.77|716.27|719.27|717.77|717.51|716.01|0
1593065100000|2020-06-25 06:05:00|717.76|716.26|716.88|715.38|718.19|716.69|716.66|715.16|0
1593065400000|2020-06-25 06:10:00|716.89|715.39|716.27|714.77|717.32|715.82|716.26|714.76|0
1593065700000|2020-06-25 06:15:00|716.26|714.76|716.3|714.8|716.9|715.4|716.06|714.56|0
1593066000000|2020-06-25 06:20:00|716.31|714.81|715.63|714.13|716.72|715.22|715.63|714.13|0
1593066300000|2020-06-25 06:25:00|715.64|714.14|715.61|714.11|716.05|714.55|715.39|713.89|0
1593066600000|2020-06-25 06:30:00|715.62|714.12|716.88|715.38|716.9|715.4|715.6|714.1|0
1593066900000|2020-06-25 06:35:00|716.89|715.39|716.92|715.42|717.13|715.63|716.27|714.77|0
1593067200000|2020-06-25 06:40:00|716.91|715.41|715.61|714.11|717.14|715.64|715.6|714.1|0
1593067500000|2020-06-25 06:45:00|715.62|714.12|714.69|713.19|715.71|714.21|714.35|712.85|0
1593067800000|2020-06-25 06:50:00|714.76|713.26|714.35|712.85|714.77|713.27|714.13|712.63|0
1593068100000|2020-06-25 06:55:00|714.3|712.8|714.41|712.91|714.81|713.31|713.7|712.2|0
1593068400000|2020-06-25 07:00:00|714.4|712.9|713.43|711.93|715.64|714.14|712.43|709.93|276
1593068700000|2020-06-25 07:05:00|713.53|712.03|715.43|713.73|732.43|714.53|713.13|712.03|401
1593069000000|2020-06-25 07:10:00|715.33|713.93|711.93|710.23|715.43|713.93|711.53|710.23|64
1593069300000|2020-06-25 07:15:00|711.83|709.93|710.63|709.03|712.03|710.23|709.83|707.73|24
1593069600000|2020-06-25 07:20:00|710.73|709.63|710.83|710.13|711.93|710.13|709.73|707.73|24
1593069900000|2020-06-25 07:25:00|710.93|708.33|712.13|709.93|712.23|711.13|710.43|708.23|8
1593070200000|2020-06-25 07:30:00|712.03|710.13|711.13|710.13|712.43|711.23|711.03|709.93|29
1593070500000|2020-06-25 07:35:00|711.23|709.93|711.53|709.93|712.03|709.93|710.73|709.93|0
1593070800000|2020-06-25 07:40:00|711.28|709.68|710.78|709.68|712.38|710.08|710.68|709.68|36
1593071100000|2020-06-25 07:45:00|710.88|709.78|711.08|709.88|711.58|709.88|710.78|709.78|8
1593071400000|2020-06-25 07:50:00|710.98|709.78|710.58|709.68|711.88|710.48|710.28|709.68|18
1593071700000|2020-06-25 07:55:00|710.68|709.78|712.28|710.18|712.28|710.18|710.68|709.78|40
1593072000000|2020-06-25 08:00:00|712.18|710.08|713.18|710.98|713.28|711.48|712.18|710.08|6
1593072300000|2020-06-25 08:05:00|713.28|712.38|714.78|712.98|714.98|714.08|711.68|710.68|21
1593072600000|2020-06-25 08:10:00|714.88|713.08|715.48|713.48|715.88|713.68|714.78|712.98|25
1593072900000|2020-06-25 08:15:00|715.38|713.58|716.08|713.88|716.18|714.08|715.08|713.58|19
1593073200000|2020-06-25 08:20:00|716.58|713.98|717.18|716.08|717.18|716.08|716.48|713.98|23
1593073500000|2020-06-25 08:25:00|716.38|715.08|717.18|715.08|717.18|716.18|715.78|715.08|20
1593073800000|2020-06-25 08:30:00|716.08|715.18|716.68|714.28|717.18|715.68|716.08|714.28|28
1593074100000|2020-06-25 08:35:00|716.78|714.38|716.98|714.78|717.18|714.88|716.58|714.28|42
1593074400000|2020-06-25 08:40:00|717.08|714.88|717.18|715.98|717.18|716.08|716.28|714.78|6
1593074700000|2020-06-25 08:45:00|716.98|715.88|717.78|715.88|717.78|716.28|716.98|715.68|6
1593075000000|2020-06-25 08:50:00|717.68||717.68||717.78||717.68||3
1593075300000|2020-06-25 08:55:00|717.58|715.78|717.18|715.88|717.58|715.88|716.88|715.78|8
1593075600000|2020-06-25 09:00:00|717.08||716.88||717.18||716.68||3
1593075900000|2020-06-25 09:05:00|717.68|715.68|716.38|715.78|717.68|715.78|716.38|715.48|5
1593076200000|2020-06-25 09:10:00|717.48|715.28|717.68|715.58|717.68|715.68|716.58|715.28|17
1593076500000|2020-06-25 09:15:00|717.78|715.68|717.58|715.58|717.88|715.68|717.58|715.38|5
1593076800000|2020-06-25 09:20:00|717.78|715.68|718.38|716.48|718.58|716.98|716.48|715.58|67
1593077100000|2020-06-25 09:25:00|718.48|716.38|718.48|716.28|718.58|716.38|718.08|716.28|0
1593077400000|2020-06-25 09:30:00|718.58|716.38|717.68|717.08|718.78|718.18|717.58|716.38|20
1593077700000|2020-06-25 09:35:00|718.08|716.98|718.78|717.08|718.78|717.08|718.08|716.98|6
1593078000000|2020-06-25 09:40:00|718.68|717.18|716.58|714.58|718.68|717.18|716.58|714.28|350
1593078300000|2020-06-25 09:45:00|716.88|714.68|717.28|715.48|717.58|715.68|716.78|714.68|8
1593078600000|2020-06-25 09:50:00|717.48|715.58|717.58|715.58|717.58|715.58|717.48|715.58|0
1593078900000|2020-06-25 09:55:00|717.48|715.68|716.98|715.48|717.48|715.98|716.98|714.98|0
1593079200000|2020-06-25 10:00:00|717.08|715.38|717.08|714.78|717.18|715.38|716.38|714.58|0
1593079500000|2020-06-25 10:05:00|716.98|714.88|716.38|713.98|716.98|714.88|716.28|713.88|0
1593079800000|2020-06-25 10:10:00|716.28|714.08|716.68|714.38|717.08|714.98|716.18|713.88|13
1593080100000|2020-06-25 10:15:00|716.58|714.28|715.98|713.68|716.88|714.58|715.98|713.58|0
1593080400000|2020-06-25 10:20:00|716.08|713.78|715.18|714.08|716.18|714.18|714.68|713.28|7
1593080700000|2020-06-25 10:25:00|715.08|714.18|715.48|714.88|715.98|714.98|714.28|713.48|4
1593081000000|2020-06-25 10:30:00|715.58||715.98||716.58||715.58||0
1593081300000|2020-06-25 10:35:00|716.08||716.18||716.28||715.58||26
1593081600000|2020-06-25 10:40:00|716.08||716.58||716.58||715.88||0
1593081900000|2020-06-25 10:45:00|716.48||716.08||716.78||715.88||0
1593082200000|2020-06-25 10:50:00|716.18|714.98|717.58|715.18|717.58|715.18|716.08|714.98|0
1593082500000|2020-06-25 10:55:00|717.48|715.28|717.58|715.28|717.58|715.38|717.18|714.88|3
1593082800000|2020-06-25 11:00:00|717.48||716.58||717.48||716.48||0
1593083100000|2020-06-25 11:05:00|716.68||716.88||716.98||716.68||2
1593083400000|2020-06-25 11:10:00|716.98||717.18||717.28||716.98||0
1593083700000|2020-06-25 11:15:00|717.08|713.98|716.08|714.28|717.08|714.28|716.08|713.98|4
1593084000000|2020-06-25 11:20:00|716.88|714.18|716.08|714.08|716.98|714.58|716.08|714.08|0
1593084300000|2020-06-25 11:25:00|716.18|714.18|716.08|714.18|716.18|714.28|716.08|714.08|9
1593084600000|2020-06-25 11:30:00||714.28||714.18||714.28||714.18|0
1593084900000|2020-06-25 11:35:00|715.98||715.98||715.98||715.88||2
1593085200000|2020-06-25 11:40:00|715.88|713.18|715.58|713.28|715.88|713.28|715.18|712.88|5
1593085500000|2020-06-25 11:45:00|715.48|713.38|715.73|713.43|715.93|713.73|715.28|712.98|1
1593085800000|2020-06-25 11:50:00|715.63|713.33|715.83|713.63|715.83|713.63|715.43|713.33|2
1593086100000|2020-06-25 11:55:00|715.73|713.53|715.13|712.93|715.83|713.63|714.53|712.83|2
1593086400000|2020-06-25 12:00:00|715.03|713.03|714.63|713.13|715.13|713.43|714.63|712.93|0
1593086700000|2020-06-25 12:05:00|714.03|713.03|714.03|713.33|714.03|713.33|713.73|712.83|123
1593087000000|2020-06-25 12:10:00|714.13|713.23|715.43|713.33|715.63|714.13|713.83|713.23|66
1593087300000|2020-06-25 12:15:00|715.33||714.63||715.33||714.13||0
1593087600000|2020-06-25 12:20:00|714.53|713.03|715.63|713.43|715.83|713.53|714.53|713.03|3
1593087900000|2020-06-25 12:25:00|715.73|713.53|715.33|713.33|716.03|713.63|715.33|713.13|0
1593088200000|2020-06-25 12:30:00|714.73||714.73||714.73||714.03||0
1593088500000|2020-06-25 12:35:00|714.93|713.43|715.33|714.23|716.73|714.23|714.93|713.43|0
1593088800000|2020-06-25 12:40:00|715.23|713.43|713.93|712.83|715.23|713.43|713.93|712.73|10
1593089100000|2020-06-25 12:45:00||712.93||712.93||712.93||712.83|0
1593089400000|2020-06-25 12:50:00|713.33|712.83|713.93|712.83|713.93|712.93|713.33|712.73|10
1593090000000|2020-06-25 13:00:00|713.83|712.93|713.93|713.03|713.93|713.13|713.83|712.93|6
1593090300000|2020-06-25 13:05:00|714.73|713.13|715.93|713.83|716.13|713.83|714.73|713.13|9
1593090600000|2020-06-25 13:10:00|716.03|713.93|716.53|714.63|716.53|714.63|716.03|713.83|4
1593090900000|2020-06-25 13:15:00|716.43|714.73|716.83|716.03|717.03|716.03|716.43|714.53|12
1593091200000|2020-06-25 13:20:00|716.73|715.93|715.43|714.73|716.93|715.93|715.43|714.33|15
1593091500000|2020-06-25 13:25:00|716.53|714.63|716.23|714.93|716.83|714.93|716.13|714.63|30
1593091800000|2020-06-25 13:30:00|716.33|714.33|716.43|714.03|716.53|715.03|713.83|712.53|88
1593092100000|2020-06-25 13:35:00|716.23||716.03||716.63||715.23||1
1593092400000|2020-06-25 13:40:00|716.13|712.13|714.63|712.33|716.13|712.33|713.73|711.93|15
1593092700000|2020-06-25 13:45:00|714.73|712.43|714.03|712.03|714.93|712.63|713.33|711.53|3
1593093000000|2020-06-25 13:50:00|714.13|712.13|715.73|713.63|716.03|713.73|714.13|711.93|0
1593093300000|2020-06-25 13:55:00|715.63|713.23|715.83|713.53|715.93|713.53|714.43|712.43|16
1593093600000|2020-06-25 14:00:00|715.73|713.43|717.53|715.63|717.63|715.73|715.63|713.43|9
1593093900000|2020-06-25 14:05:00|717.13|715.33|717.03|715.43|717.13|715.53|717.03|715.33|0
1593094200000|2020-06-25 14:10:00|716.95|715.35|721.05|719.65|721.05|719.65|716.95|715.35|251
1593094500000|2020-06-25 14:15:00|720.75|719.75|716.4|714.9|721.35|720.15|716.4|714.9|218
1593094800000|2020-06-25 14:20:00|716.41|714.91|718.17|716.67|718.21|716.71|716.4|714.9|0
1593095100000|2020-06-25 14:25:00|718.16|716.66|718.43|716.93|719.46|717.96|717.32|715.82|55
1593095400000|2020-06-25 14:30:00|718.44|716.94|717.27|715.77|719.25|717.75|717.27|715.77|100
1593095700000|2020-06-25 14:35:00|717.28|715.78|717.07|715.57|717.95|716.45|716.86|715.36|0
1593096000000|2020-06-25 14:40:00|717.08|715.58|717.43|715.93|717.64|716.14|716.21|714.71|0
1593096300000|2020-06-25 14:45:00|717.44|715.94|718.15|716.65|718.97|717.47|717.29|715.79|0
1593096600000|2020-06-25 14:50:00|718.16|716.66|717.9|716.4|718.85|717.35|717.74|716.24|0
1593096900000|2020-06-25 14:55:00|717.89|716.39|718.78|717.28|719.43|717.93|717.67|716.17|0
1593097200000|2020-06-25 15:00:00|718.77|717.27|718.05|716.55|719.56|718.06|717.77|716.27|0
1593097500000|2020-06-25 15:05:00|718.04|716.54|717.72|716.22|718.14|716.64|717.31|715.81|0
1593097800000|2020-06-25 15:10:00|717.73|716.23|719.29|717.79|719.72|718.22|717.43|715.93|0
1593098100000|2020-06-25 15:15:00|719.27|717.77|720.45|718.95|720.84|719.34|718.86|717.36|0
1593098400000|2020-06-25 15:20:00|720.46|718.96|719.81|718.31|720.47|718.97|719.36|717.86|0
1593098700000|2020-06-25 15:25:00|719.82|718.32|719.75|718.25|720.05|718.55|719.14|717.64|0
1593099000000|2020-06-25 15:30:00|719.74|718.24|717.17|715.67|720.21|718.71|716.9|715.4|0
1593099300000|2020-06-25 15:35:00|717.31|715.81|717.18|715.68|717.61|716.11|715.29|713.79|0
1593099600000|2020-06-25 15:40:00|717.19|715.69|717.21|715.71|717.22|715.72|715.83|714.33|0
1593099900000|2020-06-25 15:45:00|717.2|715.7|718.07|716.57|718.1|716.6|716.97|715.47|0
1593100200000|2020-06-25 15:50:00|718.08|716.58|718.09|716.59|718.33|716.83|717.86|716.36|0
1593100500000|2020-06-25 15:55:00|718.1|716.6|718.96|717.46|718.96|717.46|718.09|716.59|0
1593100800000|2020-06-25 16:00:00|718.97|717.47|719.67|718.17|719.92|718.42|718.96|717.46|0
1593101100000|2020-06-25 16:05:00|719.68|718.18|719.86|718.36|720.37|718.87|719.64|718.14|0
1593101400000|2020-06-25 16:10:00|719.85|718.35|720.06|718.56|720.11|718.61|719.64|718.14|0
1593101700000|2020-06-25 16:15:00|720.15|718.65|720.98|719.48|721|719.5|720.15|718.65|0
1593102000000|2020-06-25 16:20:00|720.99|719.49|721.61|720.11|721.67|720.17|720.98|719.48|0
1593102300000|2020-06-25 16:25:00|721.6|720.1|721.31|719.81|721.6|720.1|721.12|719.62|0
1593102600000|2020-06-25 16:30:00|721.32|719.82|721.29|719.79|721.76|720.26|720.47|718.97|0
1593102900000|2020-06-25 16:35:00|721.3|719.8|721.71|720.21|722.17|720.67|721.04|719.54|0
1593103200000|2020-06-25 16:40:00|721.7|720.2|722.45|720.95|722.49|720.99|721.68|720.18|0
1593103500000|2020-06-25 16:45:00|722.44|720.94|721.09|719.59|722.68|721.18|721.09|719.59|0
1593103800000|2020-06-25 16:50:00|721.1|719.6|721.11|719.61|721.33|719.83|720.68|719.18|0
1593104100000|2020-06-25 16:55:00|721.1|719.6|720.86|719.36|721.12|719.62|720.42|718.92|0
1593104400000|2020-06-25 17:00:00|720.8|719.3|720.01|718.51|720.86|719.36|719.55|718.05|0
1593104700000|2020-06-25 17:05:00|720.02|718.52|719.99|718.49|720.24|718.74|719.78|718.28|0
1593105000000|2020-06-25 17:10:00|720|718.5|720.22|718.72|720.44|718.94|719.75|718.25|0
1593105300000|2020-06-25 17:15:00|720.21|718.71|720.3|718.8|720.71|719.21|720|718.5|0
1593105600000|2020-06-25 17:20:00|720.29|718.79|719.84|718.34|720.54|719.04|719.81|718.31|0
1593105900000|2020-06-25 17:25:00|719.83|718.33|719.85|718.35|720.29|718.79|719.8|718.3|0
1593106200000|2020-06-25 17:30:00|719.88|718.38|719.6|718.1|720.06|718.56|719.13|717.63|0
1593106500000|2020-06-25 17:35:00|719.61|718.11|720.56|719.06|720.57|719.07|719.38|717.88|0
1593106800000|2020-06-25 17:40:00|720.55|719.05|720.3|718.8|720.77|719.27|720.29|718.79|0
1593107100000|2020-06-25 17:45:00|720.31|718.81|720.54|719.04|720.78|719.28|720.31|718.81|0
1593107400000|2020-06-25 17:50:00|720.55|719.05|720.09|718.59|720.55|719.05|719.89|718.39|0
1593107700000|2020-06-25 17:55:00|720.1|718.6|720.06|718.56|720.1|718.6|719.63|718.13|0
1593108000000|2020-06-25 18:00:00|720.07|718.57|719.63|718.13|720.08|718.58|719.14|717.64|0
1593108300000|2020-06-25 18:05:00|719.62|718.12|719.44|717.94|719.9|718.4|719.44|717.94|0
1593108600000|2020-06-25 18:10:00|719.49|717.99|719.66|718.16|719.92|718.42|719.42|717.92|0
1593108900000|2020-06-25 18:15:00|719.67|718.17|719.87|718.37|720.14|718.64|719.66|718.16|0
1593109200000|2020-06-25 18:20:00|719.85|718.35|718.53|717.03|719.85|718.35|718.29|716.79|0
1593109500000|2020-06-25 18:25:00|718.52|717.02|718.97|717.47|718.99|717.49|718.52|717.02|0
1593109800000|2020-06-25 18:30:00|718.77|717.27|718.26|716.76|718.78|717.28|718.03|716.53|0
1593110100000|2020-06-25 18:35:00|718.25|716.75|718.49|716.99|718.71|717.21|717.8|716.3|0
1593110400000|2020-06-25 18:40:00|718.48|716.98|718.95|717.45|718.98|717.48|718.27|716.77|0
1593110700000|2020-06-25 18:45:00|718.9|717.4|718.92|717.42|719.16|717.66|718.48|716.98|0
1593111000000|2020-06-25 18:50:00|718.91|717.41|719.36|717.86|719.61|718.11|718.89|717.39|0
1593111300000|2020-06-25 18:55:00|719.35|717.85|719.58|718.08|719.84|718.34|719.13|717.63|0
1593111600000|2020-06-25 19:00:00|719.56|718.06|720.78|719.28|720.79|719.29|718.92|717.42|0
1593111900000|2020-06-25 19:05:00|720.79|719.29|722.16|720.66|722.23|720.73|720.79|719.29|0
1593112200000|2020-06-25 19:10:00|722.15|720.65|721.74|720.24|722.2|720.7|721.49|719.99|0
1593112500000|2020-06-25 19:15:00|721.73|720.23|722.43|720.93|722.64|721.14|721.73|720.23|0
1593112800000|2020-06-25 19:20:00|722.42|720.92|723.34|721.84|723.58|722.08|722.42|720.92|0
1593113100000|2020-06-25 19:25:00|723.32|721.82|724.21|722.71|724.58|723.08|723.13|721.63|0
1593113400000|2020-06-25 19:30:00|724.22|722.72|724.5|723|724.96|723.46|723.51|722.01|0
1593113700000|2020-06-25 19:35:00|724.51|723.01|723.33|721.83|724.72|723.22|723.1|721.6|0
1593114000000|2020-06-25 19:40:00|723.32|721.82|723.42|721.92|723.61|722.11|723.11|721.61|0
1593114300000|2020-06-25 19:45:00|723.4|721.9|723.13|721.63|723.68|722.18|722.89|721.39|0
1593114600000|2020-06-25 19:50:00|723.12|721.62|725.4|723.9|725.4|723.9|723.12|721.62|0
1593114900000|2020-06-25 19:55:00|725.39|723.89|725.15|723.65|725.7|724.2|725|723.5|0
1593115200000|2020-06-25 20:00:00|725.17|723.67|725.85|724.35|726.03|724.53|724.27|722.77|0
1593115500000|2020-06-25 20:05:00|725.87|724.37|725.64|724.14|726.36|724.86|725.6|724.1|0
1593115800000|2020-06-25 20:10:00|725.6|724.1|724.24|722.74|725.6|724.1|724.06|722.56|0
1593116100000|2020-06-25 20:15:00|724.23|722.73|724.18|722.68|724.29|722.79|724.16|722.66|0
1593116400000|2020-06-25 20:20:00|724.16|722.66|724.29|722.79|724.29|722.79|724.14|722.64|0
1593116700000|2020-06-25 20:25:00|724.31|722.81|724.44|722.94|724.44|722.94|724.29|722.79|0
1593117000000|2020-06-25 20:30:00|724.47|722.97|723|721.5|724.64|723.14|722.89|721.39|0
1593117300000|2020-06-25 20:35:00|723.01|721.51|723.58|722.08|723.58|722.08|723|721.5|0
1593117600000|2020-06-25 20:40:00|723.57|722.07|724.11|722.61|724.29|722.79|723.53|722.03|0
1593117900000|2020-06-25 20:45:00|724.12|722.62|724.93|723.43|725|723.5|724.11|722.61|0
1593118200000|2020-06-25 20:50:00|724.87|723.37|725|723.5|725|723.5|724.18|722.68|0
1593118500000|2020-06-25 20:55:00|724.99|723.49|725.02|723.52|725.11|723.61|724.69|723.19|0
1593118800000|2020-06-25 21:00:00|724.96|723.46|724.93|723.43|724.96|723.46|724.87|723.37|0
1593119100000|2020-06-25 21:05:00|724.94|723.44|724.89|723.39|725|723.5|724.89|723.39|0
1593119400000|2020-06-25 21:10:00|724.93|723.43|724.87|723.37|724.94|723.44|724.87|723.37|0
1593119700000|2020-06-25 21:15:00|724.89|723.39|724.8|723.3|724.89|723.39|724.8|723.3|0
1593120000000|2020-06-25 21:20:00|724.81|723.31|724.8|723.3|724.81|723.31|724.8|723.3|0
1593120300000|2020-06-25 21:25:00|724.78|723.28|724.81|723.31|724.81|723.31|724.78|723.28|0
1593120600000|2020-06-25 21:30:00|724.83|723.33|724.8|723.3|724.83|723.33|724.8|723.3|0
1593120900000|2020-06-25 21:35:00|724.81|723.31|724.83|723.33|724.83|723.33|724.81|723.31|0
1593121200000|2020-06-25 21:40:00|724.81|723.31|724.81|723.31|724.83|723.33|724.81|723.31|0
1593121500000|2020-06-25 21:45:00|724.83|723.33|724.83|723.33|724.83|723.33|724.81|723.31|0
1593121800000|2020-06-25 21:50:00|724.81|723.31|724.8|723.3|724.83|723.33|724.8|723.3|0
1593122100000|2020-06-25 21:55:00|724.81|723.31|724.7|723.2|724.85|723.35|724.63|723.13|0
1593122400000|2020-06-25 22:00:00|724.64|723.14|724.85|723.35|725|723.5|724.13|722.63|0
1593122700000|2020-06-25 22:05:00|724.87|723.37|724.29|722.79|724.96|723.46|724.02|722.52|0
1593123000000|2020-06-25 22:10:00|724.38|722.88|724.49|722.99|724.56|723.06|724.02|722.52|0
1593123300000|2020-06-25 22:15:00|724.5|723|724.27|722.77|724.56|723.06|723.8|722.3|0
1593123600000|2020-06-25 22:20:00|724.29|722.79|724.78|723.28|724.78|723.28|723.98|722.48|0
1593123900000|2020-06-25 22:25:00|724.77|723.27|724.96|723.46|725.09|723.59|724.73|723.23|0
1593124200000|2020-06-25 22:30:00|724.95|723.45|724.18|722.68|724.95|723.45|724.09|722.59|0
1593124500000|2020-06-25 22:35:00|724.2|722.7|724.13|722.63|724.56|723.06|724.13|722.63|0
1593124800000|2020-06-25 22:40:00|724.15|722.65|724.2|722.7|724.49|722.99|723.98|722.48|0
1593125100000|2020-06-25 22:45:00|724.21|722.71|724.2|722.7|724.31|722.81|723.91|722.41|0
1593125400000|2020-06-25 22:50:00|724.21|722.71|724.82|723.32|724.96|723.46|724.21|722.71|0
1593125700000|2020-06-25 22:55:00|724.83|723.33|724.91|723.41|725.09|723.59|724.73|723.23|0
1593126000000|2020-06-25 23:00:00|724.9|723.4|724.56|723.06|725.02|723.52|724.56|723.06|0
1593126300000|2020-06-25 23:05:00|724.58|723.08|724.56|723.06|724.91|723.41|724.31|722.81|0
1593126600000|2020-06-25 23:10:00|724.57|723.07|724.56|723.06|724.96|723.46|724.49|722.99|0
1593126900000|2020-06-25 23:15:00|724.55|723.05|724.62|723.12|724.78|723.28|724.49|722.99|0
1593127200000|2020-06-25 23:20:00|724.61|723.11|725.89|724.39|726.03|724.53|724.49|722.99|0
1593127500000|2020-06-25 23:25:00|725.87|724.37|725.96|724.46|726.2|724.7|725.78|724.28|0
1593127800000|2020-06-25 23:30:00|725.97|724.47|725.78|724.28|726.32|724.82|725.73|724.23|0
1593128100000|2020-06-25 23:35:00|725.79|724.29|725.89|724.39|725.96|724.46|725.67|724.17|0
1593128400000|2020-06-25 23:40:00|725.88|724.38|726.25|724.75|726.25|724.75|725.85|724.35|0
1593128700000|2020-06-25 23:45:00|726.26|724.76|725.73|724.23|726.43|724.93|725.67|724.17|0
1593129000000|2020-06-25 23:50:00|725.67|724.17|725.56|724.06|725.96|724.46|725.52|724.02|0
1593129300000|2020-06-25 23:55:00|725.57|724.07|724.85|723.35|725.6|724.1|724.73|723.23|0
1593129600000|2020-06-26 00:00:00|724.84|723.34|723.86|722.36|725.09|723.59|723.72|722.22|0
1593129900000|2020-06-26 00:05:00|723.87|722.37|724.14|722.64|724.44|722.94|723.84|722.34|0
1593130200000|2020-06-26 00:10:00|724.19|722.69|723.53|722.03|724.73|723.23|722.84|721.34|0
1593130500000|2020-06-26 00:15:00|723.49|721.99|723.36|721.86|724.06|722.56|722.29|720.79|0
1593130800000|2020-06-26 00:20:00|723.35|721.85|723.6|722.1|723.81|722.31|723.14|721.64|0
1593131100000|2020-06-26 00:25:00|723.59|722.09|723.36|721.86|723.81|722.31|722.94|721.44|0
1593131400000|2020-06-26 00:30:00|723.39|721.89|723.36|721.86|723.45|721.95|722.62|721.12|0
1593131700000|2020-06-26 00:35:00|723.33|721.83|722.68|721.18|723.33|721.83|722.23|720.73|0
1593132000000|2020-06-26 00:40:00|722.7|721.2|723.73|722.23|723.75|722.25|722.68|721.18|0
1593132300000|2020-06-26 00:45:00|723.74|722.24|723.62|722.12|724.14|722.64|723.47|721.97|0
1593132600000|2020-06-26 00:50:00|723.61|722.11|724.16|722.66|724.16|722.66|723.52|722.02|0
1593132900000|2020-06-26 00:55:00|724.15|722.65|725.06|723.56|725.06|723.56|724.15|722.65|0
1593133200000|2020-06-26 01:00:00|725.07|723.57|724.62|723.12|725.27|723.77|724.62|723.12|0
1593133500000|2020-06-26 01:05:00|724.67|723.17|724.65|723.15|725.07|723.57|724.42|722.92|0
1593133800000|2020-06-26 01:10:00|724.66|723.16|725.51|724.01|725.72|724.22|724.65|723.15|0
1593134100000|2020-06-26 01:15:00|725.5|724|725.29|723.79|725.72|724.22|725.07|723.57|0
1593134400000|2020-06-26 01:20:00|725.32|723.82|725.28|723.78|725.52|724.02|725.27|723.77|0
1593134700000|2020-06-26 01:25:00|725.29|723.79|724.66|723.16|725.49|723.99|724.44|722.94|0
1593135000000|2020-06-26 01:30:00|724.65|723.15|724.64|723.14|724.97|723.47|723.99|722.49|0
1593135300000|2020-06-26 01:35:00|724.58|723.08|724.44|722.94|724.66|723.16|724.2|722.7|0
1593135600000|2020-06-26 01:40:00|724.43|722.93|724.41|722.91|724.65|723.15|723.96|722.46|0
1593135900000|2020-06-26 01:45:00|724.4|722.9|725.07|723.57|725.08|723.58|724.29|722.79|0
1593136200000|2020-06-26 01:50:00|725.08|723.58|725.49|723.99|725.6|724.1|725.06|723.56|0
1593136500000|2020-06-26 01:55:00|725.48|723.98|725.48|723.98|725.72|724.22|725.47|723.97|0
1593136800000|2020-06-26 02:00:00|725.53|724.03|725.25|723.75|725.7|724.2|725.25|723.75|0
1593137100000|2020-06-26 02:05:00|725.24|723.74|725.25|723.75|725.48|723.98|725.04|723.54|0
1593137400000|2020-06-26 02:10:00|725.27|723.77|724.62|723.12|725.27|723.77|724.61|723.11|0
1593137700000|2020-06-26 02:15:00|724.63|723.13|723.31|721.81|724.83|723.33|723.3|721.8|0
1593138000000|2020-06-26 02:20:00|723.41|721.91|723.33|721.83|723.55|722.05|723.1|721.6|0
1593138300000|2020-06-26 02:25:00|723.32|721.82|723.34|721.84|723.56|722.06|723.32|721.82|0
1593138600000|2020-06-26 02:30:00|723.33|721.83|723.57|722.07|723.57|722.07|723.33|721.83|0
1593138900000|2020-06-26 02:35:00|723.56|722.06|723.57|722.07|723.57|722.07|723.34|721.84|0
1593139200000|2020-06-26 02:40:00|723.58|722.08|723.55|722.05|724.01|722.51|723.54|722.04|0
1593139500000|2020-06-26 02:45:00|723.56|722.06|724.17|722.67|724.2|722.7|723.56|722.06|0
1593139800000|2020-06-26 02:50:00|724.18|722.68|724.19|722.69|724.42|722.92|723.95|722.45|0
1593140100000|2020-06-26 02:55:00|724.18|722.68|723.53|722.03|724.18|722.68|723.53|722.03|0
1593140400000|2020-06-26 03:00:00|723.54|722.04|723.56|722.06|723.76|722.26|723.34|721.84|0
1593140700000|2020-06-26 03:05:00|723.55|722.05|723.54|722.04|723.8|722.3|723.54|722.04|0
1593141000000|2020-06-26 03:10:00|723.53|722.03|723.1|721.6|723.56|722.06|723.08|721.58|0
1593141300000|2020-06-26 03:15:00|723.11|721.61|723.32|721.82|723.34|721.84|722.89|721.39|0
1593141600000|2020-06-26 03:20:00|723.29|721.79|723.77|722.27|723.78|722.28|723.22|721.72|0
1593141900000|2020-06-26 03:25:00|723.78|722.28|723.78|722.28|724|722.5|723.75|722.25|0
1593142200000|2020-06-26 03:30:00|723.84|722.34|724.83|723.33|724.84|723.34|723.75|722.25|0
1593142500000|2020-06-26 03:35:00|724.82|723.32|724.6|723.1|724.83|723.33|724.5|723|0
1593142800000|2020-06-26 03:40:00|724.59|723.09|724.71|723.21|724.85|723.35|724.59|723.09|0
1593143100000|2020-06-26 03:45:00|724.69|723.19|724.82|723.32|724.83|723.33|724.61|723.11|0
1593143400000|2020-06-26 03:50:00|724.79|723.29|724.62|723.12|724.79|723.29|724.39|722.89|0
1593143700000|2020-06-26 03:55:00|724.68|723.18|724.63|723.13|724.86|723.36|724.62|723.12|0
1593144000000|2020-06-26 04:00:00|724.64|723.14|725.37|723.87|725.6|724.1|724.64|723.14|0
1593144300000|2020-06-26 04:05:00|725.4|723.9|725.9|724.4|725.9|724.4|725.26|723.76|0
1593144600000|2020-06-26 04:10:00|725.91|724.41|725.67|724.17|725.91|724.41|725.67|724.17|0
1593144900000|2020-06-26 04:15:00|725.68|724.18|726.55|725.05|726.55|725.05|725.67|724.17|0
1593145200000|2020-06-26 04:20:00|726.56|725.06|727.01|725.51|727.01|725.51|726.53|725.03|0
1593145500000|2020-06-26 04:25:00|727|725.5|727.41|725.91|727.44|725.94|727|725.5|0
1593145800000|2020-06-26 04:30:00|727.42|725.92|726.97|725.47|727.43|725.93|726.96|725.46|0
1593146100000|2020-06-26 04:35:00|726.98|725.48|727.37|725.87|727.39|725.89|726.97|725.47|0
1593146400000|2020-06-26 04:40:00|727.38|725.88|727.6|726.1|727.6|726.1|727.16|725.66|0
1593146700000|2020-06-26 04:45:00|727.61|726.11|727.1|725.6|727.81|726.31|727.1|725.6|0
1593147000000|2020-06-26 04:50:00|727.11|725.61|726.91|725.41|727.13|725.63|726.9|725.4|0
1593147300000|2020-06-26 04:55:00|726.92|725.42|726.89|725.39|727.13|725.63|726.44|724.94|0
1593147600000|2020-06-26 05:00:00|726.88|725.38|726.95|725.45|727.57|726.07|726.88|725.38|0
1593147900000|2020-06-26 05:05:00|726.96|725.46|726.7|725.2|727.06|725.56|726.68|725.18|0
1593148200000|2020-06-26 05:10:00|726.71|725.21|726.7|725.2|726.95|725.45|726.68|725.18|0
1593148500000|2020-06-26 05:15:00|726.71|725.21|726.26|724.76|726.71|725.21|726.24|724.74|0
1593148800000|2020-06-26 05:20:00|726.27|724.77|726.45|724.95|726.55|725.05|726.26|724.76|0
1593149100000|2020-06-26 05:25:00|726.46|724.96|726.47|724.97|726.68|725.18|726.46|724.96|0
1593149400000|2020-06-26 05:30:00|726.48|724.98|726.46|724.96|726.9|725.4|726.46|724.96|0
1593149700000|2020-06-26 05:35:00|726.4|724.9|726.24|724.74|726.63|725.13|725.82|724.32|0
1593150000000|2020-06-26 05:40:00|726.23|724.73|726.69|725.19|726.93|725.43|726.22|724.72|0
1593150300000|2020-06-26 05:45:00|726.68|725.18|726.75|725.25|726.9|725.4|726.26|724.76|0
1593150600000|2020-06-26 05:50:00|726.76|725.26|726.08|724.58|726.95|725.45|726.07|724.57|0
1593150900000|2020-06-26 05:55:00|726.02|724.52|725.49|723.99|726.02|724.52|724.87|723.37|0
1593151200000|2020-06-26 06:00:00|725.48|723.98|724.49|722.99|725.49|723.99|723.51|722.01|0
1593151500000|2020-06-26 06:05:00|724.48|722.98|724.26|722.76|724.69|723.19|724.25|722.75|0
1593151800000|2020-06-26 06:10:00|724.25|722.75|723.53|722.03|724.36|722.86|723.52|722.02|0
1593152100000|2020-06-26 06:15:00|723.52|722.02|723.77|722.27|723.98|722.48|723.51|722.01|0
1593152400000|2020-06-26 06:20:00|723.78|722.28|723.52|722.02|723.78|722.28|723.08|721.58|0
1593152700000|2020-06-26 06:25:00|723.51|722.01|723.28|721.78|723.52|722.02|723.05|721.55|0
1593153000000|2020-06-26 06:30:00|723.22|721.72|723.56|722.06|723.75|722.25|723.05|721.55|0
1593153300000|2020-06-26 06:35:00|723.55|722.05|723.72|722.22|723.75|722.25|723.33|721.83|0
1593153600000|2020-06-26 06:40:00|723.74|722.24|724.17|722.67|724.18|722.68|723.31|721.81|0
1593153900000|2020-06-26 06:45:00|724.14|722.64|723.95|722.45|724.58|723.08|723.95|722.45|0
1593154200000|2020-06-26 06:50:00|723.94|722.44|724.18|722.68|724.19|722.69|723.7|722.2|0
1593154500000|2020-06-26 06:55:00|724.17|722.67|723.12|721.62|724.17|722.67|723.12|721.62|0
1593154800000|2020-06-26 07:00:00|723.11|721.61|723.88|722.38|725.09|723.59|722.91|721.41|0
1593155100000|2020-06-26 07:05:00|723.82|722.32|723.05|720.25|724.28|722.78|722.85|720.25|22
1593155400000|2020-06-26 07:10:00|723.15|720.35|722.55|719.95|723.25|720.45|721.95|719.25|44
1593155700000|2020-06-26 07:15:00|722.35|719.85|721.25|718.75|722.45|720.35|721.15|718.55|20
1593156000000|2020-06-26 07:20:00|721.15|718.65|721.55|718.85|721.55|719.85|719.15|718.55|11
1593156300000|2020-06-26 07:25:00|721.45|718.75|721.55|719.15|721.55|719.65|721.25|718.75|1
1593156600000|2020-06-26 07:30:00|721.45|719.25|721.45|719.05|721.55|719.25|720.55|718.05|2
1593156900000|2020-06-26 07:35:00|721.55|718.95|720.35|717.95|721.55|719.15|720.35|717.85|0
1593157200000|2020-06-26 07:40:00|720.45|718.05|720.95|718.45|721.05|718.65|720.25|717.85|0
1593157500000|2020-06-26 07:45:00|720.85|718.35|721.05|718.65|721.15|718.65|720.45|717.95|4
1593157800000|2020-06-26 07:50:00|720.95|718.75|720.55|718.15|721.55|719.25|720.35|718.05|0
1593158100000|2020-06-26 07:55:00|720.65|718.25|720.65|718.35|720.85|718.45|720.25|717.85|37
1593158400000|2020-06-26 08:00:00|720.75|718.45|718.45|716.15|720.85|718.45|718.35|716.05|0
1593158700000|2020-06-26 08:05:00|718.35|716.05|717.95|715.65|718.75|716.35|717.95|715.55|2
1593159000000|2020-06-26 08:10:00|718.05|715.75|718.75|716.35|718.85|716.35|717.55|715.15|1
1593159300000|2020-06-26 08:15:00|718.65|716.25|718.95|716.55|719.25|716.85|718.15|715.85|5
1593159600000|2020-06-26 08:20:00|718.85|716.65|719.45|717.35|719.65|717.45|718.85|716.65|1
1593159900000|2020-06-26 08:25:00|719.35|717.45|719.65|717.45|719.65|717.55|719.35|717.45|11
1593160200000|2020-06-26 08:30:00|719.55|717.55|719.65|717.45|719.65|717.65|719.55|717.35|14
1593160500000|2020-06-26 08:35:00|719.55|717.55|720.55|718.15|720.55|718.25|719.55|717.55|191
1593160800000|2020-06-26 08:40:00|720.45|718.05|720.65|718.35|720.75|718.45|720.15|717.95|0
1593161100000|2020-06-26 08:45:00|720.75|718.45|720.85|719.05|721.85|719.05|720.65|718.45|10
1593161400000|2020-06-26 08:50:00|720.95|719.15|721.75|719.45|721.75|719.45|720.85|719.05|1
1593161700000|2020-06-26 08:55:00|721.85|719.35|722.45|720.15|722.55|720.15|721.85|719.35|0
1593162000000|2020-06-26 09:00:00|722.55|720.05|722.25|720.15|722.65|720.35|722.25|719.85|5
1593162300000|2020-06-26 09:05:00|722.15|719.55|722.55|720.25|722.55|720.25|720.65|719.55|9
1593162600000|2020-06-26 09:10:00|722.65|720.35|722.75|720.35|723.45|721.05|722.55|720.35|0
1593162900000|2020-06-26 09:15:00|722.85|720.25|722.45|720.35|722.95|720.65|722.45|720.25|0
1593163200000|2020-06-26 09:20:00|722.55||722.45||722.75||722.05||0
1593163500000|2020-06-26 09:25:00|722.35||722.15||722.35||722.05||4
1593163800000|2020-06-26 09:30:00|722.25||722.45||722.55||721.75||0
1593164100000|2020-06-26 09:35:00|722.35|720.45|722.85|720.55|723.05|720.75|722.35|720.35|0
1593164400000|2020-06-26 09:40:00|722.95|720.65|722.65|720.65|723.05|720.75|722.55|720.45|1
1593164700000|2020-06-26 09:45:00|722.55||722.25||722.95||722.25||0
1593165000000|2020-06-26 09:50:00|722.15||722.25||722.35||721.85||0
1593165300000|2020-06-26 09:55:00|722.15||722.35||722.45||722.05||6
1593165600000|2020-06-26 10:00:00|722.45||722.65||722.85||722.45||0
1593165900000|2020-06-26 10:05:00|722.55||722.65||722.85||722.25||0
1593166200000|2020-06-26 10:10:00|722.55||722.55||722.85||722.35||3
1593166500000|2020-06-26 10:15:00|722.65||722.35||722.65||722.35||0
1593166800000|2020-06-26 10:20:00|722.25||722.55||722.55||721.85||6
1593167100000|2020-06-26 10:25:00|722.65||722.45||722.75||722.25||0
1593167400000|2020-06-26 10:30:00|722.35||722.55||722.55||722.25||0
1593167700000|2020-06-26 10:35:00|722.65||722.25||722.65||722.05||0
1593168000000|2020-06-26 10:40:00|722.35||722.45||722.45||722.15||0
1593168300000|2020-06-26 10:45:00|722.35||722.65||722.75||722.35||4
1593168600000|2020-06-26 10:50:00|722.55|720.75|722.95|720.65|723.05|720.75|722.55|720.65|0
1593168900000|2020-06-26 10:55:00|723.05|720.75|723.65|720.75|723.65|720.85|722.95|720.65|37
1593169200000|2020-06-26 11:00:00|723.55||723.25||723.75||723.25||1
1593169500000|2020-06-26 11:05:00|723.35|722.05|723.85|720.95|724.15|722.05|723.35|720.65|7
1593169800000|2020-06-26 11:10:00|723.95|721.05|723.15|720.65|724.05|722.05|723.15|720.65|0
1593170100000|2020-06-26 11:15:00|723.25|721.45|723.25|721.65|723.35|721.65|723.05|721.45|0
1593170400000|2020-06-26 11:20:00|723.35|721.55|723.25|720.95|723.75|721.55|723.15|720.65|0
1593170700000|2020-06-26 11:25:00|723.15|720.85|722.85|720.85|723.25|720.95|722.75|720.85|0
1593171000000|2020-06-26 11:30:00|722.95||723.05||723.15||722.75||0
1593171300000|2020-06-26 11:35:00|723.15|720.95|723.45|721.15|723.45|721.25|723.05|720.85|0
1593171600000|2020-06-26 11:40:00|723.15|720.85|722.95|721.05|723.25|721.05|722.95|720.85|0
1593171900000|2020-06-26 11:45:00|722.85||722.35||722.95||722.35||2
1593172200000|2020-06-26 11:50:00|722.45||722.55||722.75||721.75||0
1593172500000|2020-06-26 11:55:00|722.45||722.35||722.45||722.35||0
1593172800000|2020-06-26 12:00:00|722.45||722.35||722.65||722.25||0
1593173100000|2020-06-26 12:05:00|722.25||722.05||722.35||721.85||6
1593173400000|2020-06-26 12:10:00|722.15|719.45|720.55|719.45|722.15|719.45|720.55|719.45|20
1593174600000|2020-06-26 12:30:00||719.55||719.45||719.55||719.45|0
1593174900000|2020-06-26 12:35:00|720.25|719.25|720.55|719.35|720.55|719.35|720.25|719.25|9
1593175200000|2020-06-26 12:40:00|720.65|719.45|721.85|720.15|721.95|720.15|720.65|719.45|11
1593175500000|2020-06-26 12:45:00|721.95||721.75||721.95||721.55||0
1593175800000|2020-06-26 12:50:00|721.85||721.25||721.95||721.15||1
1593176100000|2020-06-26 12:55:00|721.15||721.05||721.25||720.85||1
1593176400000|2020-06-26 13:00:00|721.15|718.85|721.35|719.15|721.35|719.15|720.75|718.85|1
1593176700000|2020-06-26 13:05:00||719.25||719.55||719.65||719.05|0
1593177000000|2020-06-26 13:10:00|721.45|719.65|721.65|719.35|721.85|719.65|721.45|719.35|5
1593177300000|2020-06-26 13:15:00|721.55|719.25|721.75|719.65|721.75|719.75|721.45|719.25|0
1593177600000|2020-06-26 13:20:00|721.65|719.75|721.35|720.15|721.65|720.25|721.35|719.45|6
1593178200000|2020-06-26 13:30:00|721.25|718.75|720.35|718.75|721.35|718.75|720.35|718.75|11
1593178500000|2020-06-26 13:35:00|720.25|718.85|720.35|718.75|720.35|718.95|720.25|718.75|5
1593178800000|2020-06-26 13:40:00|720.05||719.65||720.05||719.65||0
1593179100000|2020-06-26 13:45:00|719.55|717.35|719.25|717.95|719.65|717.95|719.25|717.25|10
1593179400000|2020-06-26 13:50:00|720.25|717.85|719.85|718.35|720.35|719.35|719.85|717.75|8
1593179700000|2020-06-26 13:55:00|719.65|718.25|719.15|717.95|719.75|718.35|719.15|717.65|13
1593180000000|2020-06-26 14:00:00|719.55|718.05|718.85|716.65|719.55|718.15|718.75|716.65|16
1593180300000|2020-06-26 14:05:00|718.75|716.75|719.15|717.95|719.45|717.95|718.75|716.65|0
1593180600000|2020-06-26 14:10:00|719.42|718.22|719.02|717.42|719.42|718.22|719.02|716.92|13
1593180900000|2020-06-26 14:15:00|718.72|716.92|714.81|713.31|719.02|716.92|714.7|713.2|43
1593181200000|2020-06-26 14:20:00|714.82|713.32|713.74|712.24|714.83|713.33|712.56|711.06|0
1593181500000|2020-06-26 14:25:00|713.8|712.3|713.37|711.87|714.41|712.91|712.3|710.8|471
1593181800000|2020-06-26 14:30:00|713.36|711.86|711.88|710.38|714.41|712.91|711.54|710.04|0
1593182100000|2020-06-26 14:35:00|711.91|710.41|710.72|709.22|712.61|711.11|710.54|709.04|0
1593182400000|2020-06-26 14:40:00|710.71|709.21|711.43|709.93|712.07|710.57|710.1|708.6|0
1593182700000|2020-06-26 14:45:00|711.42|709.92|710.84|709.34|712.07|710.57|710.61|709.11|0
1593183000000|2020-06-26 14:50:00|710.85|709.35|710.66|709.16|712.01|710.51|709.52|708.02|0
1593183300000|2020-06-26 14:55:00|710.67|709.17|711.31|709.81|711.96|710.46|709.99|708.49|0
1593183600000|2020-06-26 15:00:00|711.32|709.82|712.29|710.79|712.3|710.8|711.1|709.6|0
1593183900000|2020-06-26 15:05:00|712.28|710.78|712.58|711.08|712.97|711.47|711.83|710.33|0
1593184200000|2020-06-26 15:10:00|712.57|711.07|712.34|710.84|712.78|711.28|711.71|710.21|0
1593184500000|2020-06-26 15:15:00|712.35|710.85|711.4|709.9|712.35|710.85|710.78|709.28|0
1593184800000|2020-06-26 15:20:00|711.41|709.91|711.86|710.36|712.06|710.56|710.52|709.02|0
1593185100000|2020-06-26 15:25:00|711.85|710.35|711.28|709.78|711.89|710.39|710.41|708.91|0
1593185400000|2020-06-26 15:30:00|711.42|709.92|710.43|708.93|711.73|710.23|709.99|708.49|0
1593185700000|2020-06-26 15:35:00|710.44|708.94|711.99|710.49|712.22|710.72|710.25|708.75|0
1593186000000|2020-06-26 15:40:00|711.96|710.46|711.53|710.03|712.21|710.71|711.1|709.6|0
1593186300000|2020-06-26 15:45:00|711.48|709.98|711.87|710.37|711.87|710.37|710.92|709.42|0
1593186600000|2020-06-26 15:50:00|711.86|710.36|711.14|709.64|712.04|710.54|711.13|709.63|0
1593186900000|2020-06-26 15:55:00|711.15|709.65|711.86|710.36|712.72|711.22|711.14|709.64|0
1593187200000|2020-06-26 16:00:00|711.87|710.37|710.93|709.43|712.07|710.57|710.67|709.17|0
1593187500000|2020-06-26 16:05:00|710.94|709.44|710.22|708.72|711.13|709.63|710.22|708.72|0
1593187800000|2020-06-26 16:10:00|710.21|708.71|710|708.5|710.69|709.19|709.78|708.28|0
1593188100000|2020-06-26 16:15:00|710.01|708.51|708.85|707.35|710.23|708.73|708.66|707.16|0
1593188400000|2020-06-26 16:20:00|708.86|707.36|709.97|708.47|710.17|708.67|708.13|706.63|0
1593188700000|2020-06-26 16:25:00|709.96|708.46|710.21|708.71|710.55|709.05|709.74|708.24|0
1593189000000|2020-06-26 16:30:00|710.15|708.65|709.56|708.06|710.21|708.71|709.1|707.6|0
1593189300000|2020-06-26 16:35:00|709.55|708.05|710.22|708.72|710.22|708.72|709.28|707.78|0
1593189600000|2020-06-26 16:40:00|710.25|708.75|709.69|708.19|710.32|708.82|709.25|707.75|0
1593189900000|2020-06-26 16:45:00|709.66|708.16|710.1|708.6|710.96|709.46|708.78|707.28|0
1593190200000|2020-06-26 16:50:00|710.12|708.62|710.6|709.1|710.8|709.3|709.64|708.14|0
1593190500000|2020-06-26 16:55:00|710.59|709.09|711.03|709.53|711.06|709.56|710.36|708.86|0
1593190800000|2020-06-26 17:00:00|711.02|709.52|711.28|709.78|711.95|710.45|710.56|709.06|0
1593191100000|2020-06-26 17:05:00|711.27|709.77|711.76|710.26|712.2|710.7|711.27|709.77|0
1593191400000|2020-06-26 17:10:00|711.75|710.25|711.26|709.76|711.86|710.36|711.07|709.57|0
1593191700000|2020-06-26 17:15:00|711.27|709.77|711.5|710|711.72|710.22|711.24|709.74|0
1593192000000|2020-06-26 17:20:00|711.56|710.06|711.92|710.42|712.18|710.68|711.43|709.93|0
1593192300000|2020-06-26 17:25:00|711.91|710.41|712.1|710.6|712.14|710.64|711.25|709.75|0
1593192600000|2020-06-26 17:30:00|712.11|710.61|712.16|710.66|712.16|710.66|711.64|710.14|0
1593192900000|2020-06-26 17:35:00|712.17|710.67|712.39|710.89|712.43|710.93|711.43|709.93|0
1593193200000|2020-06-26 17:40:00|712.33|710.83|711.72|710.22|712.4|710.9|711.7|710.2|0
1593193500000|2020-06-26 17:45:00|711.71|710.21|712.11|710.61|712.12|710.62|711.45|709.95|0
1593193800000|2020-06-26 17:50:00|712.12|710.62|711.68|710.18|712.13|710.63|711.63|710.13|0
1593194100000|2020-06-26 17:55:00|711.69|710.19|711.42|709.92|711.9|710.4|711.21|709.71|0
1593194400000|2020-06-26 18:00:00|711.41|709.91|711.34|709.84|711.7|710.2|710.72|709.22|0
1593194700000|2020-06-26 18:05:00|711.31|709.81|711.21|709.71|711.46|709.96|710.97|709.47|0
1593195000000|2020-06-26 18:10:00|711.22|709.72|710.56|709.06|711.7|710.2|710.52|709.02|0
1593195300000|2020-06-26 18:15:00|710.63|709.13|710.51|709.01|710.76|709.26|710.3|708.8|0
1593195600000|2020-06-26 18:20:00|710.5|709|710.71|709.21|710.96|709.46|710.27|708.77|0
1593195900000|2020-06-26 18:25:00|710.72|709.22|709.8|708.3|710.73|709.23|709.34|707.84|0
1593196200000|2020-06-26 18:30:00|709.79|708.29|709.78|708.28|710.25|708.75|709.1|707.6|0
1593196500000|2020-06-26 18:35:00|709.77|708.27|709.06|707.56|709.78|708.28|708.77|707.27|0
1593196800000|2020-06-26 18:40:00|709.05|707.55|708.85|707.35|709.58|708.08|708.85|707.35|0
1593197100000|2020-06-26 18:45:00|708.84|707.34|708.41|706.91|709.29|707.79|707.94|706.44|0
1593197400000|2020-06-26 18:50:00|708.35|706.85|709.13|707.63|709.46|707.96|708.2|706.7|0
1593197700000|2020-06-26 18:55:00|709.12|707.62|709.08|707.58|709.12|707.62|708.41|706.91|0
1593198000000|2020-06-26 19:00:00|709.09|707.59|709.11|707.61|709.84|708.34|709.08|707.58|0
1593198300000|2020-06-26 19:05:00|709.12|707.62|708.67|707.17|709.34|707.84|708.17|706.67|0
1593198600000|2020-06-26 19:10:00|708.68|707.18|709.14|707.64|709.16|707.66|708.19|706.69|0
1593198900000|2020-06-26 19:15:00|709.11|707.61|708.23|706.73|709.4|707.9|708.21|706.71|0
1593199200000|2020-06-26 19:20:00|708.22|706.72|707.95|706.45|708.67|707.17|707.95|706.45|0
1593199500000|2020-06-26 19:25:00|707.94|706.44|708.85|707.35|709.1|707.6|707.68|706.18|0
1593199800000|2020-06-26 19:30:00|708.84|707.34|707.9|706.4|708.87|707.37|707.67|706.17|0
1593200100000|2020-06-26 19:35:00|707.91|706.41|707.89|706.39|708.12|706.62|707.41|705.91|0
1593200400000|2020-06-26 19:40:00|707.88|706.38|710.02|708.52|710.02|708.52|707.44|705.94|0
1593200700000|2020-06-26 19:45:00|710|708.5|709.27|707.77|710.93|709.43|709.27|707.77|0
1593201000000|2020-06-26 19:50:00|709.26|707.76|708.31|706.81|709.95|708.45|708.3|706.8|0
1593201300000|2020-06-26 19:55:00|708.37|706.87|708.79|707.29|709.45|707.95|708.37|706.87|0
1593201600000|2020-06-26 20:00:00|708.68|707.18|711.06|709.56|711.6|710.1|708.68|707.18|0
1593201900000|2020-06-26 20:05:00|711.07|709.57|710.71|709.21|712.06|710.56|710.6|709.1|0
1593202200000|2020-06-26 20:10:00|710.7|709.2|710.99|709.49|711.05|709.55|710.14|708.64|0
1593202500000|2020-06-26 20:15:00|710.97|709.47|710.78|709.28|710.98|709.48|710.71|709.21|0
1593202800000|2020-06-26 20:20:00|710.8|709.3|710.74|709.24|710.85|709.35|710.67|709.17|0
1593203100000|2020-06-26 20:25:00|710.72|709.22|710.76|709.26|710.8|709.3|710.63|709.13|0
1593203400000|2020-06-26 20:30:00|710.72|709.22|710.04|708.54|711.11|709.61|709.98|708.48|0
1593203700000|2020-06-26 20:35:00|709.98|708.48|710.11|708.61|710.16|708.66|709.81|708.31|0
1593204000000|2020-06-26 20:40:00|710.1|708.6|710.45|708.95|710.45|708.95|709.87|708.37|0
1593204300000|2020-06-26 20:45:00|710.44|708.94|710.16|708.66|710.58|709.08|710.11|708.61|0
1593204600000|2020-06-26 20:50:00|710.15|708.65|709.87|708.37|710.16|708.66|709.81|708.31|0
1593204900000|2020-06-26 20:55:00|709.86|708.36|709.91|708.41|709.94|708.44|709.52|708.02|0
1593381600000|2020-06-28 22:00:00|706.28|704.78|706.52|705.02|707.23|705.73|705.81|704.31|0
1593381900000|2020-06-28 22:05:00|706.5|705|706.45|704.95|706.81|705.31|705.88|704.38|0
1593382200000|2020-06-28 22:10:00|706.41|704.91|706.17|704.67|706.99|705.49|706.06|704.56|0
1593382500000|2020-06-28 22:15:00|706.16|704.66|707.56|706.06|707.94|706.44|706.06|704.56|0
1593382800000|2020-06-28 22:20:00|707.57|706.07|708.49|706.99|708.56|707.06|707.56|706.06|0
1593383100000|2020-06-28 22:25:00|708.5|707|708.32|706.82|708.56|707.06|708.27|706.77|0
1593383400000|2020-06-28 22:30:00|708.34|706.84|708.39|706.89|708.96|707.46|708.28|706.78|0
1593383700000|2020-06-28 22:35:00|708.4|706.9|708.57|707.07|708.92|707.42|708.33|706.83|0
1593384000000|2020-06-28 22:40:00|708.56|707.06|708.68|707.18|709.39|707.89|708.5|707|0
1593384300000|2020-06-28 22:45:00|708.67|707.17|708.57|707.07|708.75|707.25|708.33|706.83|0
1593384600000|2020-06-28 22:50:00|708.59|707.09|708.79|707.29|709.39|707.89|708.59|707.09|0
1593384900000|2020-06-28 22:55:00|708.8|707.3|708.61|707.11|708.92|707.42|708.57|707.07|0
1593385200000|2020-06-28 23:00:00|708.62|707.12|708.61|707.11|709.12|707.62|708.04|706.54|0
1593385500000|2020-06-28 23:05:00|708.57|707.07|707.75|706.25|708.86|707.36|707.62|706.12|0
1593385800000|2020-06-28 23:10:00|707.76|706.26|708.75|707.25|708.75|707.25|707.75|706.25|0
1593386100000|2020-06-28 23:15:00|708.76|707.26|707.97|706.47|708.79|707.29|707.84|706.34|0
1593386400000|2020-06-28 23:20:00|707.98|706.48|707.79|706.29|708.33|706.83|707.75|706.25|0
1593386700000|2020-06-28 23:25:00|707.77|706.27|707.33|705.83|708.24|706.74|707.22|705.72|0
1593387000000|2020-06-28 23:30:00|707.32|705.82|708.19|706.69|708.28|706.78|707.22|705.72|0
1593387300000|2020-06-28 23:35:00|708.2|706.7|709.21|707.71|709.21|707.71|708.15|706.65|0
1593387600000|2020-06-28 23:40:00|709.22|707.72|710.27|708.77|710.39|708.89|709.21|707.71|0
1593387900000|2020-06-28 23:45:00|710.23|708.73|710.03|708.53|710.32|708.82|709.79|708.29|0
1593388200000|2020-06-28 23:50:00|710.01|708.51|709.85|708.35|710.21|708.71|709.68|708.18|0
1593388500000|2020-06-28 23:55:00|709.87|708.37|709.41|707.91|710.32|708.82|709.15|707.65|0
1593388800000|2020-06-29 00:00:00|709.42|707.92|708.77|707.27|709.85|708.35|708.39|706.89|0
1593389100000|2020-06-29 00:05:00|708.76|707.26|709.48|707.98|709.81|708.31|708.75|707.25|0
1593389400000|2020-06-29 00:10:00|709.49|707.99|708.99|707.49|709.99|708.49|708.61|707.11|0
1593389700000|2020-06-29 00:15:00|708.98|707.48|707.54|706.04|708.99|707.49|707.54|706.04|0
1593390000000|2020-06-29 00:20:00|707.55|706.05|707.37|705.87|707.59|706.09|707.12|705.62|0
1593390300000|2020-06-29 00:25:00|707.36|705.86|707.8|706.3|708.24|706.74|707.36|705.86|0
1593390600000|2020-06-29 00:30:00|707.79|706.29|708.02|706.52|708.47|706.97|707.39|705.89|0
1593390900000|2020-06-29 00:35:00|708|706.5|707.3|705.8|708.02|706.52|706.95|705.45|0
1593391200000|2020-06-29 00:40:00|707.37|705.87|707.94|706.44|708.28|706.78|707.17|705.67|0
1593391500000|2020-06-29 00:45:00|707.96|706.46|708.72|707.22|708.94|707.44|707.94|706.44|0
1593391800000|2020-06-29 00:50:00|708.75|707.25|708.69|707.19|709.31|707.81|708.67|707.17|0
1593392100000|2020-06-29 00:55:00|708.68|707.18|709.7|708.2|709.81|708.31|708.48|706.98|0
1593392400000|2020-06-29 01:00:00|709.69|708.19|710.03|708.53|710.26|708.76|709.49|707.99|0
1593392700000|2020-06-29 01:05:00|710.02|708.52|710.16|708.66|710.28|708.78|709.62|708.12|0
1593393000000|2020-06-29 01:10:00|710.19|708.69|711.57|710.07|711.57|710.07|710.04|708.54|0
1593393300000|2020-06-29 01:15:00|711.55|710.05|712|710.5|712.35|710.85|711.34|709.84|0
1593393600000|2020-06-29 01:20:00|712.01|710.51|711.5|710|712.01|710.51|710.95|709.45|0
1593393900000|2020-06-29 01:25:00|711.36|709.86|712.01|710.51|712.62|711.12|711.35|709.85|0
1593394200000|2020-06-29 01:30:00|712.07|710.57|711.57|710.07|713.08|711.58|711.57|710.07|0
1593394500000|2020-06-29 01:35:00|711.56|710.06|711.16|709.66|711.57|710.07|710.72|709.22|0
1593394800000|2020-06-29 01:40:00|711.07|709.57|711.82|710.32|712.24|710.74|710.83|709.33|0
1593395100000|2020-06-29 01:45:00|712.02|710.52|712.04|710.54|712.46|710.96|711.81|710.31|0
1593395400000|2020-06-29 01:50:00|712.1|710.6|712.21|710.71|712.68|711.18|712.1|710.6|0
1593395700000|2020-06-29 01:55:00|712.22|710.72|712.37|710.87|712.48|710.98|711.8|710.3|0
1593396000000|2020-06-29 02:00:00|712.34|710.84|711.51|710.01|712.48|710.98|711.4|709.9|0
1593396300000|2020-06-29 02:05:00|711.48|709.98|711.85|710.35|711.86|710.36|711.19|709.69|0
1593396600000|2020-06-29 02:10:00|711.84|710.34|713.15|711.65|713.16|711.66|711.83|710.33|0
1593396900000|2020-06-29 02:15:00|713.14|711.64|712.19|710.69|713.16|711.66|712.09|710.59|0
1593397200000|2020-06-29 02:20:00|712.22|710.72|711.88|710.38|712.31|710.81|711.86|710.36|0
1593397500000|2020-06-29 02:25:00|711.87|710.37|711.86|710.36|712.09|710.59|711.65|710.15|0
1593397800000|2020-06-29 02:30:00|711.87|710.37|710.77|709.27|711.87|710.37|710.66|709.16|0
1593398100000|2020-06-29 02:35:00|710.76|709.26|711.19|709.69|711.2|709.7|710.76|709.26|0
1593398400000|2020-06-29 02:40:00|711.18|709.68|710.99|709.49|711.42|709.92|710.78|709.28|0
1593398700000|2020-06-29 02:45:00|710.96|709.46|711.19|709.69|711.44|709.94|710.79|709.29|0
1593399000000|2020-06-29 02:50:00|711.21|709.71|709.87|708.37|711.3|709.8|709.86|708.36|0
1593399300000|2020-06-29 02:55:00|709.86|708.36|710.14|708.64|710.36|708.86|709.64|708.14|0
1593399600000|2020-06-29 03:00:00|710.15|708.65|710.13|708.63|710.58|709.08|709.8|708.3|0
1593399900000|2020-06-29 03:05:00|710.14|708.64|709.91|708.41|710.14|708.64|709.69|708.19|0
1593400200000|2020-06-29 03:10:00|709.92|708.42|709.25|707.75|710.01|708.51|708.81|707.31|0
1593400500000|2020-06-29 03:15:00|709.24|707.74|709.25|707.75|709.25|707.75|708.81|707.31|0
1593400800000|2020-06-29 03:20:00|709.24|707.74|710.01|708.51|710.12|708.62|709.24|707.74|0
1593401100000|2020-06-29 03:25:00|710|708.5|709.67|708.17|710.1|708.6|709.56|708.06|0
1593401400000|2020-06-29 03:30:00|709.64|708.14|709.24|707.74|709.9|708.4|708.59|707.09|0
1593401700000|2020-06-29 03:35:00|709.25|707.75|709.15|707.65|709.46|707.96|708.81|707.31|0
1593402000000|2020-06-29 03:40:00|709.12|707.62|708.03|706.53|709.27|707.77|707.93|706.43|0
1593402300000|2020-06-29 03:45:00|708|706.5|707.94|706.44|708.37|706.87|707.92|706.42|0
1593402600000|2020-06-29 03:50:00|707.93|706.43|707.96|706.46|708.17|706.67|707.72|706.22|0
1593402900000|2020-06-29 03:55:00|708.02|706.52|708.38|706.88|708.62|707.12|708.02|706.52|0
1593403200000|2020-06-29 04:00:00|708.39|706.89|709.05|707.55|709.05|707.55|708.19|706.69|0
1593403500000|2020-06-29 04:05:00|709.04|707.54|708.63|707.13|709.69|708.19|708.4|706.9|0
1593403800000|2020-06-29 04:10:00|708.64|707.14|708.17|706.67|708.94|707.44|707.98|706.48|0
1593404100000|2020-06-29 04:15:00|708.15|706.65|708.39|706.89|708.61|707.11|707.73|706.23|0
1593404400000|2020-06-29 04:20:00|708.38|706.88|707.97|706.47|708.92|707.42|707.97|706.47|0
1593404700000|2020-06-29 04:25:00|707.96|706.46|708.42|706.92|708.42|706.92|707.96|706.46|0
1593405000000|2020-06-29 04:30:00|708.43|706.93|708.01|706.51|708.85|707.35|708|706.5|0
1593405300000|2020-06-29 04:35:00|708|706.5|706.48|704.98|708.01|706.51|706.26|704.76|0
1593405600000|2020-06-29 04:40:00|706.47|704.97|706.61|705.11|706.73|705.23|706.03|704.53|0
1593405900000|2020-06-29 04:45:00|706.58|705.08|706.48|704.98|706.93|705.43|706.48|704.98|0
1593406200000|2020-06-29 04:50:00|706.49|704.99|706.33|704.83|706.49|704.99|705.83|704.33|0
1593406500000|2020-06-29 04:55:00|706.4|704.9|706.03|704.53|706.84|705.34|705.81|704.31|0
1593406800000|2020-06-29 05:00:00|706.04|704.54|706.68|705.18|706.89|705.39|706.03|704.53|0
1593407100000|2020-06-29 05:05:00|706.67|705.17|707.77|706.27|707.99|706.49|706.66|705.16|0
1593407400000|2020-06-29 05:10:00|707.78|706.28|708.42|706.92|708.63|707.13|707.77|706.27|0
1593407700000|2020-06-29 05:15:00|708.43|706.93|708.02|706.52|708.64|707.14|708.01|706.51|0
1593408000000|2020-06-29 05:20:00|708.01|706.51|708.01|706.51|708.65|707.15|708.01|706.51|0
1593408300000|2020-06-29 05:25:00|708.02|706.52|708.89|707.39|709.13|707.63|708.01|706.51|0
1593408600000|2020-06-29 05:30:00|708.9|707.4|708.68|707.18|709.11|707.61|708.44|706.94|0
1593408900000|2020-06-29 05:35:00|708.67|707.17|707.81|706.31|708.68|707.18|707.61|706.11|0
1593409200000|2020-06-29 05:40:00|707.82|706.32|707.6|706.1|707.85|706.35|707.18|705.68|0
1593409500000|2020-06-29 05:45:00|707.59|706.09|705.94|704.44|707.81|706.31|705.92|704.42|0
1593409800000|2020-06-29 05:50:00|705.95|704.45|705.27|703.77|706.37|704.87|705.07|703.57|0
1593410100000|2020-06-29 05:55:00|705.28|703.78|705.07|703.57|705.73|704.23|705.07|703.57|0
1593410400000|2020-06-29 06:00:00|705.19|703.69|705.29|703.79|706.13|704.63|704.86|703.36|0
1593410700000|2020-06-29 06:05:00|705.28|703.78|706.49|704.99|706.72|705.22|704.12|702.62|0
1593411000000|2020-06-29 06:10:00|706.55|705.05|706.05|704.55|706.93|705.43|705.57|704.07|0
1593411300000|2020-06-29 06:15:00|706.11|704.61|707.22|705.72|707.31|705.81|705.59|704.09|0
1593411600000|2020-06-29 06:20:00|707.25|705.75|708.34|706.84|708.77|707.27|706.48|704.98|0
1593411900000|2020-06-29 06:25:00|708.35|706.85|708.75|707.25|708.77|707.27|708.33|706.83|0
1593412200000|2020-06-29 06:30:00|708.76|707.26|708.17|706.67|709.62|708.12|707.96|706.46|0
1593412500000|2020-06-29 06:35:00|708.16|706.66|708.79|707.29|708.82|707.32|707.31|705.81|0
1593412800000|2020-06-29 06:40:00|708.8|707.3|708.27|706.77|709.4|707.9|708.27|706.77|0
1593413100000|2020-06-29 06:45:00|708.28|706.78|707.86|706.36|708.51|707.01|707.85|706.35|0
1593413400000|2020-06-29 06:50:00|707.85|706.35|708.69|707.19|708.91|707.41|707.4|705.9|0
1593413700000|2020-06-29 06:55:00|708.68|707.18|709.3|707.8|709.99|708.49|708.68|707.18|0
1593414000000|2020-06-29 07:00:00|709.36|707.86|712.12|710.32|712.73|711.23|709.29|707.79|36
1593414300000|2020-06-29 07:05:00|712.02|710.42|716.42|714.02|716.52|714.02|711.02|710.32|73
1593414600000|2020-06-29 07:10:00|716.52|714.12|715.22|714.12|717.02|715.72|714.72|713.32|15
1593414900000|2020-06-29 07:15:00|714.92|714.02|715.22|713.32|715.22|714.32|713.42|712.72|22
1593415200000|2020-06-29 07:20:00|714.92|713.42|715.27|714.17|715.27|714.42|714.12|713.32|47
1593415500000|2020-06-29 07:25:00|715.17|714.27|715.27|714.17|715.27|714.27|714.77|714.17|8
1593415800000|2020-06-29 07:30:00|715.17|713.07|713.37|712.67|715.17|713.27|713.37|712.57|24
1593416100000|2020-06-29 07:35:00|713.47|712.77|714.97|712.77|715.77|714.07|713.37|712.67|20
1593416400000|2020-06-29 07:40:00|715.17|712.97|713.27|711.97|715.17|712.97|712.87|711.87|13
1593416700000|2020-06-29 07:45:00|713.17|712.07|713.27|710.97|713.27|712.17|712.27|710.87|36
1593417000000|2020-06-29 07:50:00|712.87|711.07|714.37|713.37|714.37|713.37|711.87|711.07|107
1593417300000|2020-06-29 07:55:00|715.37|712.57|715.97|712.57|715.97|712.57|715.37|712.57|57
1593417600000|2020-06-29 08:00:00|715.47|712.37|714.87|712.47|715.47|712.47|713.97|712.37|5
1593417900000|2020-06-29 08:05:00|714.97|711.97|715.87|712.87|715.87|712.87|714.27|711.97|0
1593418200000|2020-06-29 08:10:00|715.97|712.97|714.27|711.27|715.97|713.47|714.27|711.27|1
1593418500000|2020-06-29 08:15:00|714.17|711.17|714.47|711.47|714.97|712.37|714.17|711.17|0
1593418800000|2020-06-29 08:20:00|714.37|711.37|714.47|712.37|714.57|712.37|714.37|711.37|0
1593419100000|2020-06-29 08:25:00||712.47||712.57||712.97||712.37|0
1593419400000|2020-06-29 08:30:00||712.67||712.57||712.67||712.57|0
1593419700000|2020-06-29 08:35:00|713.67|712.37|715.97|711.37|715.97|712.77|713.07|711.37|48
1593420000000|2020-06-29 08:40:00|715.47|712.47|715.57|713.37|715.97|713.57|715.27|712.47|6
1593420300000|2020-06-29 08:45:00|715.47|713.47|715.77|713.47|715.97|713.77|715.17|713.37|1
1593420600000|2020-06-29 08:50:00|715.87|713.57|715.97|714.47|715.97|714.47|714.27|713.57|24
1593420900000|2020-06-29 08:55:00|716.07|714.17|716.57|714.47|716.77|714.47|715.57|714.17|33
1593421200000|2020-06-29 09:00:00|716.47|714.27|716.47|714.37|716.67|714.37|716.27|714.17|0
1593421500000|2020-06-29 09:05:00|716.57|714.47|716.67|714.37|716.67|714.47|714.67|713.67|5
1593421800000|2020-06-29 09:10:00|716.57|714.47|716.17|713.87|716.67|714.67|716.17|713.87|0
1593422100000|2020-06-29 09:15:00|716.27|713.97|716.67|714.37|716.67|714.57|716.17|713.87|0
1593422400000|2020-06-29 09:20:00|716.57|714.27|716.67|714.37|716.67|714.37|716.17|713.87|0
1593422700000|2020-06-29 09:25:00|716.57|714.47|716.57|714.27|716.67|714.67|716.17|713.87|5
1593423000000|2020-06-29 09:30:00|716.47|714.17|716.67|714.67|716.67|714.77|715.87|713.57|2
1593423300000|2020-06-29 09:35:00|717.77|714.77|718.17|715.97|718.17|715.97|717.77|714.57|1
1593423600000|2020-06-29 09:40:00||716.07||715.97||716.47||715.97|3
1593423900000|2020-06-29 09:45:00|718.07|715.87|717.87|715.57|718.17|716.27|717.77|715.47|0
1593424200000|2020-06-29 09:50:00|717.77|715.47|718.47|716.27|718.47|716.37|716.57|715.47|0
1593424500000|2020-06-29 09:55:00||716.37||716.57||716.87||716.27|6
1593424800000|2020-06-29 10:00:00|718.37|716.77|717.37|714.97|718.37|716.97|716.87|714.47|0
1593425100000|2020-06-29 10:05:00|717.47|715.07|716.87|715.77|718.27|715.97|716.27|715.07|7
1593425400000|2020-06-29 10:10:00||715.87||713.87||716.17||713.87|5
1593425700000|2020-06-29 10:15:00|717.87|714.37|718.27|715.97|722.17|716.07|717.87|713.57|7
1593426000000|2020-06-29 10:20:00|718.37|716.07|717.47|716.57|718.37|716.67|717.47|715.97|5
1593426300000|2020-06-29 10:25:00||716.67||716.47||716.77||716.37|2
1593426600000|2020-06-29 10:30:00|718.37|716.57|718.47|716.67|718.47|716.97|718.37|716.57|7
1593426900000|2020-06-29 10:35:00|718.07|716.77|716.77|715.67|718.47|716.77|716.77|715.47|11
1593427200000|2020-06-29 10:40:00|716.87|715.77|717.27|715.67|717.47|715.97|716.87|715.57|0
1593427500000|2020-06-29 10:45:00|717.37|715.77|717.47|716.67|717.47|716.77|717.37|715.77|5
1593427800000|2020-06-29 10:50:00|717.97|716.77|717.97|716.77|717.97|717.07|717.97|716.67|3
1593428100000|2020-06-29 10:55:00|717.67|716.67|718.07|716.87|718.07|717.07|717.37|716.37|17
1593428400000|2020-06-29 11:00:00||717.07||716.47||717.27||716.37|0
1593428700000|2020-06-29 11:05:00||716.37||716.77||716.87||716.37|0
1593429000000|2020-06-29 11:10:00||716.87||716.87||717.07||716.77|0
1593429300000|2020-06-29 11:15:00|717.97|716.97|718.07|716.87|718.07|717.47|717.77|715.07|15
1593429600000|2020-06-29 11:20:00|718.47|716.97|718.07|717.47|718.47|717.47|718.07|716.87|2
1593429900000|2020-06-29 11:25:00|718.17|717.37|718.07|717.37|718.17|717.47|717.87|715.37|33
1593430200000|2020-06-29 11:30:00|718.47|717.47|719.27|717.37|719.27|717.67|718.47|717.27|17
1593430500000|2020-06-29 11:35:00|719.37|717.27|720.07|717.87|720.37|718.47|719.27|717.27|28
1593430800000|2020-06-29 11:40:00|720.37|718.17|720.07|718.57|720.87|718.77|720.07|718.17|0
1593431100000|2020-06-29 11:45:00|720.17|718.67|719.17|717.97|720.57|718.67|719.17|717.77|1
1593431400000|2020-06-29 11:50:00|720.17|717.87|720.57|718.67|720.57|718.77|720.17|717.57|0
1593431700000|2020-06-29 11:55:00|720.67|718.77|720.97|720.37|720.97|720.37|720.67|718.57|7
1593432000000|2020-06-29 12:00:00|720.47|719.87|720.37|717.97|720.47|719.97|719.97|717.77|4
1593432300000|2020-06-29 12:05:00|720.27|718.07|720.17|717.87|720.47|718.27|720.07|717.77|2
1593432600000|2020-06-29 12:10:00|720.27|717.97|720.37|717.97|720.37|718.07|719.97|717.77|0
1593432900000|2020-06-29 12:15:00|720.27|718.07|719.87|717.97|720.47|718.07|719.77|717.77|0
1593433200000|2020-06-29 12:20:00|719.77|717.87|719.57|717.77|719.87|717.87|719.47|717.77|0
1593433500000|2020-06-29 12:25:00|719.47||719.67||719.87||719.47||0
1593433800000|2020-06-29 12:30:00|719.77|717.97|718.47|717.07|719.87|717.97|718.47|717.07|2
1593434100000|2020-06-29 12:35:00||717.17||717.07||717.67||716.97|0
1593434400000|2020-06-29 12:40:00|718.27|716.97|718.47|716.57|718.47|717.07|718.27|716.47|1
1593434700000|2020-06-29 12:45:00|717.67|716.67|718.47|716.87|718.47|717.27|717.27|716.57|10
1593435000000|2020-06-29 12:50:00||716.97||717.07||717.57||716.57|0
1593435300000|2020-06-29 12:55:00||717.17||717.27||717.27||716.37|2
1593435600000|2020-06-29 13:00:00|720.07|717.17|720.07|717.77|720.37|718.37|720.07|717.07|3
1593435900000|2020-06-29 13:05:00|719.97|717.87|719.57|717.27|720.27|717.87|719.47|717.17|0
1593436200000|2020-06-29 13:10:00|719.47|717.17|718.97|716.67|719.57|717.37|718.37|716.27|4
1593436500000|2020-06-29 13:15:00|719.07|716.77|719.37|717.27|719.67|717.47|718.97|716.77|8
1593436800000|2020-06-29 13:20:00|719.27|717.17|719.37|717.77|719.37|717.77|719.27|717.07|7
1593437100000|2020-06-29 13:25:00|719.17|717.67|719.37|717.37|719.37|717.77|719.17|717.17|0
1593437400000|2020-06-29 13:30:00|719.27|717.27|717.17|715.17|719.27|717.37|717.17|715.17|0
1593437700000|2020-06-29 13:35:00|717.07|715.27|716.87|714.87|717.17|716.07|716.67|714.87|14
1593438000000|2020-06-29 13:40:00|718.37|714.97|717.97|715.57|719.37|715.57|715.47|711.17|26
1593438300000|2020-06-29 13:45:00|716.27|715.47|717.67|715.67|717.97|715.77|716.27|714.77|0
1593438600000|2020-06-29 13:50:00|717.17|715.77|718.27|716.77|718.27|716.77|717.17|715.67|1
1593438900000|2020-06-29 13:55:00||716.87||717.47||717.57||716.87|1
1593439200000|2020-06-29 14:00:00|718.97|717.57|718.97|717.47|718.97|717.87|718.37|717.27|134
1593439500000|2020-06-29 14:05:00|719.07|717.57|720.67|717.57|720.67|718.77|718.97|717.57|114
1593439800000|2020-06-29 14:10:00|720.68|717.58|721.88|720.28|722.48|720.58|719.28|716.98|13
1593440100000|2020-06-29 14:15:00|722.08|720.18|722.81|721.31|724.78|721.78|722.08|720.18|29
1593440400000|2020-06-29 14:20:00|722.75|721.25|723.18|721.68|723.44|721.94|722.57|721.07|0
1593440700000|2020-06-29 14:25:00|723.19|721.69|722.99|721.49|724.24|722.74|722.76|721.26|558
1593441000000|2020-06-29 14:30:00|723|721.5|724.04|722.54|724.48|722.98|722.8|721.3|44
1593441300000|2020-06-29 14:35:00|724.05|722.55|725.09|723.59|725.73|724.23|723.65|722.15|0
1593441600000|2020-06-29 14:40:00|725.1|723.6|724.86|723.36|726.7|725.2|724.18|722.68|0
1593441900000|2020-06-29 14:45:00|724.87|723.37|725.29|723.79|725.71|724.21|724.62|723.12|0
1593442200000|2020-06-29 14:50:00|725.35|723.85|724.47|722.97|726.43|724.93|724.45|722.95|0
1593442500000|2020-06-29 14:55:00|724.46|722.96|724.23|722.73|725.48|723.98|723.99|722.49|0
1593442800000|2020-06-29 15:00:00|724.24|722.74|723.64|722.14|724.49|722.99|723.61|722.11|0
1593443100000|2020-06-29 15:05:00|723.65|722.15|723|721.5|723.65|722.15|722.76|721.26|0
1593443400000|2020-06-29 15:10:00|722.99|721.49|722.33|720.83|723.2|721.7|722.14|720.64|0
1593443700000|2020-06-29 15:15:00|722.34|720.84|723.2|721.7|723.2|721.7|721.9|720.4|0
1593444000000|2020-06-29 15:20:00|723.14|721.64|723.72|722.22|723.74|722.24|722.41|720.91|0
1593444300000|2020-06-29 15:25:00|723.66|722.16|724.21|722.71|724.82|723.32|723.52|722.02|0
1593444600000|2020-06-29 15:30:00|724.26|722.76|722.77|721.27|724.85|723.35|722.16|720.66|0
1593444900000|2020-06-29 15:35:00|722.71|721.21|722.77|721.27|723.04|721.54|722.13|720.63|0
1593445200000|2020-06-29 15:40:00|722.78|721.28|723.22|721.72|723.61|722.11|722.74|721.24|0
1593445500000|2020-06-29 15:45:00|723.23|721.73|722.8|721.3|723.65|722.15|721.92|720.42|0
1593445800000|2020-06-29 15:50:00|722.81|721.31|722.96|721.46|723.21|721.71|722.53|721.03|0
1593446100000|2020-06-29 15:55:00|722.97|721.47|722.2|720.7|723.19|721.69|722.1|720.6|0
1593446400000|2020-06-29 16:00:00|722.17|720.67|722.87|721.37|723.47|721.97|722.1|720.6|0
1593446700000|2020-06-29 16:05:00|723.01|721.51|722.77|721.27|723.04|721.54|722.32|720.82|0
1593447000000|2020-06-29 16:10:00|722.74|721.24|722.77|721.27|723.01|721.51|722.54|721.04|0
1593447300000|2020-06-29 16:15:00|722.78|721.28|723.92|722.42|723.93|722.43|722.53|721.03|0
1593447600000|2020-06-29 16:20:00|723.91|722.41|723.7|722.2|724.15|722.65|723.69|722.19|0
1593447900000|2020-06-29 16:25:00|723.71|722.21|723.73|722.23|723.94|722.44|723.49|721.99|0
1593448200000|2020-06-29 16:30:00|723.79|722.29|724.15|722.65|724.16|722.66|723.71|722.21|0
1593448500000|2020-06-29 16:35:00|724.16|722.66|724.16|722.66|724.39|722.89|723.74|722.24|0
1593448800000|2020-06-29 16:40:00|724.15|722.65|723.74|722.24|724.16|722.66|723.74|722.24|0
1593449100000|2020-06-29 16:45:00|723.75|722.25|724.36|722.86|724.38|722.88|723.73|722.23|0
1593449400000|2020-06-29 16:50:00|724.3|722.8|723.75|722.25|724.39|722.89|723.73|722.23|0
1593449700000|2020-06-29 16:55:00|723.73|722.23|723.48|721.98|723.96|722.46|723.46|721.96|0
1593450000000|2020-06-29 17:00:00|723.49|721.99|723.45|721.95|723.7|722.2|723.25|721.75|0
1593450300000|2020-06-29 17:05:00|723.46|721.96|723.45|721.95|723.67|722.17|723.24|721.74|0
1593450600000|2020-06-29 17:10:00|723.46|721.96|723.7|722.2|723.91|722.41|723.45|721.95|0
1593450900000|2020-06-29 17:15:00|723.69|722.19|723.68|722.18|723.9|722.4|723.46|721.96|0
1593451200000|2020-06-29 17:20:00|723.67|722.17|723.91|722.41|723.92|722.42|723.45|721.95|0
1593451500000|2020-06-29 17:25:00|723.9|722.4|723.94|722.44|724.14|722.64|723.69|722.19|0
1593451800000|2020-06-29 17:30:00|723.93|722.43|723.91|722.41|724.16|722.66|723.68|722.18|0
1593452100000|2020-06-29 17:35:00|723.9|722.4|724.84|723.34|724.84|723.34|723.89|722.39|0
1593452400000|2020-06-29 17:40:00|724.83|723.33|724.6|723.1|724.84|723.34|724.59|723.09|0
1593452700000|2020-06-29 17:45:00|724.61|723.11|724.61|723.11|724.82|723.32|724.39|722.89|0
1593453000000|2020-06-29 17:50:00|724.6|723.1|724.37|722.87|724.6|723.1|724.36|722.86|0
1593453300000|2020-06-29 17:55:00|724.38|722.88|724.15|722.65|724.58|723.08|724.12|722.62|0
1593453600000|2020-06-29 18:00:00|724.16|722.66|724.15|722.65|724.4|722.9|724.14|722.64|0
1593453900000|2020-06-29 18:05:00|724.14|722.64|723.48|721.98|724.14|722.64|723.26|721.76|0
1593454200000|2020-06-29 18:10:00|723.47|721.97|723.7|722.2|723.72|722.22|723.28|721.78|0
1593454500000|2020-06-29 18:15:00|723.71|722.21|723.7|722.2|724.15|722.65|723.7|722.2|0
1593454800000|2020-06-29 18:20:00|723.69|722.19|723.49|721.99|723.93|722.43|723.48|721.98|0
1593455100000|2020-06-29 18:25:00|723.48|721.98|723.22|721.72|723.69|722.19|722.99|721.49|0
1593455400000|2020-06-29 18:30:00|723.21|721.71|723.22|721.72|723.46|721.96|723.01|721.51|0
1593455700000|2020-06-29 18:35:00|723.23|721.73|723.25|721.75|723.45|721.95|723|721.5|0
1593456000000|2020-06-29 18:40:00|723.24|721.74|723.49|721.99|723.71|722.21|723.13|721.63|0
1593456300000|2020-06-29 18:45:00|723.48|721.98|722.95|721.45|723.69|722.19|722.55|721.05|0
1593456600000|2020-06-29 18:50:00|722.94|721.44|723.16|721.66|723.18|721.68|722.5|721|0
1593456900000|2020-06-29 18:55:00|723.15|721.65|723.16|721.66|723.4|721.9|722.93|721.43|0
1593457200000|2020-06-29 19:00:00|723.15|721.65|722.43|720.93|723.59|722.09|722.23|720.73|0
1593457500000|2020-06-29 19:05:00|722.44|720.94|722.44|720.94|722.68|721.18|722.22|720.72|0
1593457800000|2020-06-29 19:10:00|722.43|720.93|722.21|720.71|722.45|720.95|721.78|720.28|0
1593458100000|2020-06-29 19:15:00|722.22|720.72|722.65|721.15|722.69|721.19|722.2|720.7|0
1593458400000|2020-06-29 19:20:00|722.64|721.14|723.09|721.59|723.13|721.63|722.64|721.14|0
1593458700000|2020-06-29 19:25:00|723.1|721.6|723.31|721.81|723.55|722.05|723.05|721.55|0
1593459000000|2020-06-29 19:30:00|723.32|721.82|724.45|722.95|724.46|722.96|723.32|721.82|0
1593459300000|2020-06-29 19:35:00|724.44|722.94|724.19|722.69|724.47|722.97|724.19|722.69|0
1593459600000|2020-06-29 19:40:00|724.21|722.71|723.93|722.43|724.43|722.93|723.26|721.76|0
1593459900000|2020-06-29 19:45:00|723.95|722.45|723.25|721.75|724.2|722.7|723.04|721.54|0
1593460200000|2020-06-29 19:50:00|723.27|721.77|724.25|722.75|724.25|722.75|723.05|721.55|0
1593460500000|2020-06-29 19:55:00|724.24|722.74|725.3|723.8|725.48|723.98|724.24|722.74|0
1593460800000|2020-06-29 20:00:00|725.82|724.32|725.4|723.9|726.85|725.35|725.36|723.86|0
1593461100000|2020-06-29 20:05:00|725.41|723.91|725.41|723.91|726.12|724.62|725.29|723.79|0
1593461400000|2020-06-29 20:10:00|725.47|723.97|726.18|724.68|726.43|724.93|725.24|723.74|0
1593461700000|2020-06-29 20:15:00|726.17|724.67|726|724.5|726.17|724.67|725.95|724.45|0
1593462000000|2020-06-29 20:20:00|725.96|724.46|725.96|724.46|726.06|724.56|725.95|724.45|0
1593462300000|2020-06-29 20:25:00|725.93|724.43|725.98|724.48|725.98|724.48|725.89|724.39|0
1593462600000|2020-06-29 20:30:00|725.96|724.46|725.85|724.35|726.03|724.53|725.56|724.06|0
1593462900000|2020-06-29 20:35:00|725.84|724.34|726.21|724.71|726.21|724.71|725.67|724.17|0
1593463200000|2020-06-29 20:40:00|726.2|724.7|726.5|725|726.99|725.49|726.16|724.66|0
1593463500000|2020-06-29 20:45:00|726.51|725.01|726.63|725.13|726.92|725.42|726.45|724.95|0
1593463800000|2020-06-29 20:50:00|726.64|725.14|726.64|725.14|726.74|725.24|726.39|724.89|0
1593464100000|2020-06-29 20:55:00|726.63|725.13|726.1|724.6|726.64|725.14|725.92|724.42|0
1593464400000|2020-06-29 21:00:00|726.08|724.58|725.84|724.34|726.27|724.77|725.75|724.25|0
1593464700000|2020-06-29 21:05:00|725.86|724.36|726.17|724.67|726.23|724.73|725.82|724.32|0
1593465000000|2020-06-29 21:10:00|726.19|724.69|726.3|724.8|726.34|724.84|726.17|724.67|0
1593465300000|2020-06-29 21:15:00|726.36|724.86|726.4|724.9|726.4|724.9|726.27|724.77|0
1593465600000|2020-06-29 21:20:00|726.32|724.82|726.32|724.82|726.32|724.82|726.3|724.8|0
1593465900000|2020-06-29 21:25:00|726.36|724.86|726.27|724.77|726.36|724.86|726.14|724.64|0
1593466200000|2020-06-29 21:30:00|726.38|724.88|726.19|724.69|726.38|724.88|726.19|724.69|0
1593466500000|2020-06-29 21:35:00|726.17|724.67|726.16|724.66|726.19|724.69|726.12|724.62|0
1593466800000|2020-06-29 21:40:00|726.17|724.67|726.12|724.62|726.17|724.67|726.12|724.62|0
1593467100000|2020-06-29 21:45:00|726.14|724.64|726.25|724.75|726.36|724.86|726.14|724.64|0
1593467400000|2020-06-29 21:50:00|726.3|724.8|726.36|724.86|726.36|724.86|726.25|724.75|0
1593467700000|2020-06-29 21:55:00|726.38|724.88|726.38|724.88|726.6|725.1|726.34|724.84|0
1593468000000|2020-06-29 22:00:00|726.37|724.87|726.5|725|726.63|725.13|725.96|724.46|0
1593468300000|2020-06-29 22:05:00|726.51|725.01|726.74|725.24|726.99|725.49|726.51|725.01|0
1593468600000|2020-06-29 22:10:00|726.72|725.22|726.83|725.33|727.14|725.64|726.63|725.13|0
1593468900000|2020-06-29 22:15:00|726.81|725.31|728.18|726.68|728.34|726.84|726.81|725.31|0
1593469200000|2020-06-29 22:20:00|728.19|726.69|728.18|726.68|728.4|726.9|728.05|726.55|0
1593469500000|2020-06-29 22:25:00|728.19|726.69|728.11|726.61|728.23|726.73|728.05|726.55|0
1593469800000|2020-06-29 22:30:00|728.1|726.6|728.34|726.84|728.7|727.2|728|726.5|0
1593470100000|2020-06-29 22:35:00|728.35|726.85|728.87|727.37|728.94|727.44|728.23|726.73|0
1593470400000|2020-06-29 22:40:00|728.88|727.38|728.7|727.2|729.01|727.51|728.58|727.08|0
1593470700000|2020-06-29 22:45:00|728.71|727.21|728.76|727.26|728.76|727.26|728.65|727.15|0
1593471000000|2020-06-29 22:50:00|728.77|727.27|728.87|727.37|729.47|727.97|728.76|727.26|0
1593471300000|2020-06-29 22:55:00|728.88|727.38|728.65|727.15|729.01|727.51|728.65|727.15|0
1593471600000|2020-06-29 23:00:00|728.66|727.16|728.65|727.15|728.87|727.37|728.58|727.08|0
1593471900000|2020-06-29 23:05:00|728.64|727.14|728.58|727.08|728.64|727.14|728.38|726.88|0
1593472200000|2020-06-29 23:10:00|728.57|727.07|728.58|727.08|728.58|727.08|728.4|726.9|0
1593472500000|2020-06-29 23:15:00|728.57|727.07|728.52|727.02|728.65|727.15|728.4|726.9|0
1593472800000|2020-06-29 23:20:00|728.53|727.03|728.4|726.9|728.76|727.26|728.4|726.9|0
1593473100000|2020-06-29 23:25:00|728.41|726.91|728.52|727.02|728.58|727.08|728.34|726.84|0
1593473400000|2020-06-29 23:30:00|728.56|727.06|729.23|727.73|729.23|727.73|728.56|727.06|0
1593473700000|2020-06-29 23:35:00|729.22|727.72|729.12|727.62|729.47|727.97|729.12|727.62|0
1593474000000|2020-06-29 23:40:00|729.14|727.64|728.83|727.33|729.3|727.8|728.76|727.26|0
1593474300000|2020-06-29 23:45:00|728.82|727.32|728.23|726.73|728.82|727.32|728.18|726.68|0
1593474600000|2020-06-29 23:50:00|728.22|726.72|728.18|726.68|728.34|726.84|728|726.5|0
1593474900000|2020-06-29 23:55:00|728.17|726.67|728.34|726.84|728.34|726.84|728.05|726.55|0
1593475200000|2020-06-30 00:00:00|728.33|726.83|727.37|725.87|728.33|726.83|727.14|725.64|0
1593475500000|2020-06-30 00:05:00|727.36|725.86|726.89|725.39|727.53|726.03|726.89|725.39|0
1593475800000|2020-06-30 00:10:00|726.9|725.4|726.64|725.14|727.12|725.62|726.53|725.03|0
1593476100000|2020-06-30 00:15:00|726.63|725.13|726.64|725.14|727.17|725.67|726.1|724.6|0
1593476400000|2020-06-30 00:20:00|726.65|725.15|726.1|724.6|726.7|725.2|725.99|724.49|0
1593476700000|2020-06-30 00:25:00|726.11|724.61|726.28|724.78|726.53|725.03|726.11|724.61|0
1593477000000|2020-06-30 00:30:00|726.32|724.82|726.06|724.56|726.57|725.07|725.81|724.31|0
1593477300000|2020-06-30 00:35:00|726.05|724.55|726.22|724.72|726.22|724.72|725.75|724.25|0
1593477600000|2020-06-30 00:40:00|726.23|724.73|726.75|725.25|726.88|725.38|726.1|724.6|0
1593477900000|2020-06-30 00:45:00|726.76|725.26|726.39|724.89|726.99|725.49|726.35|724.85|0
1593478200000|2020-06-30 00:50:00|726.4|724.9|725.75|724.25|726.57|725.07|725.45|723.95|0
1593478500000|2020-06-30 00:55:00|725.79|724.29|725.92|724.42|726.28|724.78|725.75|724.25|0
1593478800000|2020-06-30 01:00:00|725.91|724.41|726.88|725.38|727.24|725.74|725.75|724.25|0
1593479100000|2020-06-30 01:05:00|726.89|725.39|726.64|725.14|726.99|725.49|726.53|725.03|0
1593479400000|2020-06-30 01:10:00|726.65|725.15|727.64|726.14|727.71|726.21|726.64|725.14|0
1593479700000|2020-06-30 01:15:00|727.62|726.12|727.44|725.94|727.62|726.12|727.29|725.79|0
1593480000000|2020-06-30 01:20:00|727.4|725.9|727.24|725.74|727.64|726.14|727.17|725.67|0
1593480300000|2020-06-30 01:25:00|727.25|725.75|727.35|725.85|727.4|725.9|727.2|725.7|0
1593480600000|2020-06-30 01:30:00|727.36|725.86|726.99|725.49|727.58|726.08|726.99|725.49|0
1593480900000|2020-06-30 01:35:00|727|725.5|728.36|726.86|728.36|726.86|726.99|725.49|0
1593481200000|2020-06-30 01:40:00|728.34|726.84|727.89|726.39|728.48|726.98|727.89|726.39|0
1593481500000|2020-06-30 01:45:00|727.9|726.4|727.42|725.92|727.94|726.44|727.36|725.86|0
1593481800000|2020-06-30 01:50:00|727.43|725.93|727|725.5|727.72|726.22|726.89|725.39|0
1593482100000|2020-06-30 01:55:00|726.99|725.49|727.12|725.62|727.25|725.75|726.89|725.39|0
1593482400000|2020-06-30 02:00:00|727.13|725.63|727.76|726.26|727.94|726.44|727.13|725.63|0
1593482700000|2020-06-30 02:05:00|727.77|726.27|727.72|726.22|727.94|726.44|727.58|726.08|0
1593483000000|2020-06-30 02:10:00|727.73|726.23|728.07|726.57|728.07|726.57|727.54|726.04|0
1593483300000|2020-06-30 02:15:00|728.06|726.56|727.5|726|728.06|726.56|727.36|725.86|0
1593483600000|2020-06-30 02:20:00|727.49|725.99|727.72|726.22|727.83|726.33|727.36|725.86|0
1593483900000|2020-06-30 02:25:00|727.71|726.21|727.72|726.22|727.94|726.44|727.58|726.08|0
1593484200000|2020-06-30 02:30:00|727.71|726.21|727.58|726.08|727.71|726.21|727.42|725.92|0
1593484500000|2020-06-30 02:35:00|727.56|726.06|727.65|726.15|727.89|726.39|727.54|726.04|0
1593484800000|2020-06-30 02:40:00|727.64|726.14|727.29|725.79|727.65|726.15|727.03|725.53|0
1593485100000|2020-06-30 02:45:00|727.28|725.78|727|725.5|727.28|725.78|726.94|725.44|0
1593485400000|2020-06-30 02:50:00|727.01|725.51|727.25|725.75|727.25|725.75|727.01|725.51|0
1593485700000|2020-06-30 02:55:00|727.28|725.78|726.89|725.39|727.29|725.79|726.71|725.21|0
1593486000000|2020-06-30 03:00:00|726.91|725.41|726.73|725.23|726.99|725.49|726.71|725.21|0
1593486300000|2020-06-30 03:05:00|726.74|725.24|726.71|725.21|726.89|725.39|726.58|725.08|0
1593486600000|2020-06-30 03:10:00|726.72|725.22|727.18|725.68|727.18|725.68|726.71|725.21|0
1593486900000|2020-06-30 03:15:00|727.17|725.67|727.18|725.68|727.36|725.86|727.07|725.57|0
1593487200000|2020-06-30 03:20:00|727.19|725.69|727.42|725.92|727.42|725.92|727.18|725.68|0
1593487500000|2020-06-30 03:25:00|727.43|725.93|727.65|726.15|727.89|726.39|727.38|725.88|0
1593487800000|2020-06-30 03:30:00|727.66|726.16|727.27|725.77|727.72|726.22|727.25|725.75|0
1593488100000|2020-06-30 03:35:00|727.28|725.78|727.42|725.92|727.47|725.97|727.28|725.78|0
1593488400000|2020-06-30 03:40:00|727.36|725.86|727.17|725.67|727.54|726.04|727.12|725.62|0
1593488700000|2020-06-30 03:45:00|727.12|725.62|727.12|725.62|727.18|725.68|726.94|725.44|0
1593489000000|2020-06-30 03:50:00|727.16|725.66|726.94|725.44|727.18|725.68|726.94|725.44|0
1593489300000|2020-06-30 03:55:00|726.95|725.45|727.25|725.75|727.29|725.79|726.94|725.44|0
1593489600000|2020-06-30 04:00:00|727.27|725.77|727.54|726.04|727.65|726.15|727.27|725.77|0
1593489900000|2020-06-30 04:05:00|727.53|726.03|727.65|726.15|727.72|726.22|727.42|725.92|0
1593490200000|2020-06-30 04:10:00|727.63|726.13|727.58|726.08|727.72|726.22|727.54|726.04|0
1593490500000|2020-06-30 04:15:00|727.57|726.07|727.36|725.86|727.8|726.3|727.15|725.65|0
1593490800000|2020-06-30 04:20:00|727.3|725.8|726.94|725.44|727.3|725.8|726.94|725.44|0
1593491100000|2020-06-30 04:25:00|726.95|725.45|726.15|724.65|726.95|725.45|726.14|724.64|0
1593491400000|2020-06-30 04:30:00|726.09|724.59|725.94|724.44|726.16|724.66|725.94|724.44|0
1593491700000|2020-06-30 04:35:00|725.95|724.45|726.15|724.65|726.15|724.65|725.94|724.44|0
1593492000000|2020-06-30 04:40:00|726.21|724.71|726.36|724.86|726.58|725.08|726.21|724.71|0
1593492300000|2020-06-30 04:45:00|726.3|724.8|726.37|724.87|726.37|724.87|726.16|724.66|0
1593492600000|2020-06-30 04:50:00|726.38|724.88|726.39|724.89|726.59|725.09|726.37|724.87|0
1593492900000|2020-06-30 04:55:00|726.38|724.88|726.57|725.07|726.79|725.29|726.36|724.86|0
1593493200000|2020-06-30 05:00:00|726.56|725.06|727.19|725.69|727.2|725.7|726.34|724.84|0
1593493500000|2020-06-30 05:05:00|727.2|725.7|727.59|726.09|727.59|726.09|727.15|725.65|0
1593493800000|2020-06-30 05:10:00|727.6|726.1|727.79|726.29|727.8|726.3|727.57|726.07|0
1593494100000|2020-06-30 05:15:00|727.8|726.3|727.79|726.29|728|726.5|727.78|726.28|0
1593494400000|2020-06-30 05:20:00|727.8|726.3|727.78|726.28|728.03|726.53|727.55|726.05|0
1593494700000|2020-06-30 05:25:00|727.77|726.27|727.33|725.83|727.77|726.27|727.33|725.83|0
1593495000000|2020-06-30 05:30:00|727.34|725.84|727.11|725.61|727.54|726.04|726.89|725.39|0
1593495300000|2020-06-30 05:35:00|727.12|725.62|724.88|723.38|727.32|725.82|724.86|723.36|0
1593495600000|2020-06-30 05:40:00|724.87|723.37|725.76|724.26|725.98|724.48|724.46|722.96|0
1593495900000|2020-06-30 05:45:00|725.74|724.24|726.18|724.68|726.6|725.1|725.74|724.24|0
1593496200000|2020-06-30 05:50:00|726.17|724.67|725.62|724.12|726.17|724.67|725.52|724.02|0
1593496500000|2020-06-30 05:55:00|725.55|724.05|723.87|722.37|725.75|724.25|723.87|722.37|0
1593496800000|2020-06-30 06:00:00|723.86|722.36|724.52|723.02|725.18|723.68|723.68|722.18|0
1593497100000|2020-06-30 06:05:00|724.51|723.01|723.41|721.91|724.72|723.22|723.22|721.72|0
1593497400000|2020-06-30 06:10:00|723.4|721.9|723.42|721.92|723.64|722.14|722.76|721.26|0
1593497700000|2020-06-30 06:15:00|723.4|721.9|723.42|721.92|723.63|722.13|722.34|720.84|0
1593498000000|2020-06-30 06:20:00|723.41|721.91|724.03|722.53|724.25|722.75|723.41|721.91|0
1593498300000|2020-06-30 06:25:00|723.97|722.47|723.84|722.34|724.05|722.55|723.82|722.32|0
1593498600000|2020-06-30 06:30:00|723.85|722.35|724.07|722.57|724.69|723.19|723.82|722.32|0
1593498900000|2020-06-30 06:35:00|724.06|722.56|724.73|723.23|724.73|723.23|723.85|722.35|0
1593499200000|2020-06-30 06:40:00|724.72|723.22|724.72|723.22|724.73|723.23|724.06|722.56|0
1593499500000|2020-06-30 06:45:00|724.73|723.23|723.86|722.36|724.73|723.23|723.86|722.36|0
1593499800000|2020-06-30 06:50:00|723.92|722.42|724.49|722.99|724.51|723.01|723.84|722.34|0
1593500100000|2020-06-30 06:55:00|724.48|722.98|724.07|722.57|724.91|723.41|724.07|722.57|0
1593500400000|2020-06-30 07:00:00|724.13|722.63|724.42|722.92|727.62|726.12|724.05|722.55|1
1593500700000|2020-06-30 07:05:00|724.48|722.98|721.58|718.78|724.62|723.12|721.08|718.38|0
1593501000000|2020-06-30 07:10:00|721.48|718.68|722.28|719.58|722.48|719.98|721.38|718.68|3
1593501300000|2020-06-30 07:15:00|722.18|719.68|722.38|721.58|722.48|721.88|722.18|719.58|10
1593501600000|2020-06-30 07:20:00|722.28|721.28|722.48|721.88|722.48|721.88|721.18|718.78|52
1593501900000|2020-06-30 07:25:00|722.38|721.78|721.68|719.68|722.48|721.88|721.68|717.68|59
1593502200000|2020-06-30 07:30:00|721.58|719.18|720.08|719.38|721.78|719.38|719.88|719.18|5
1593502500000|2020-06-30 07:35:00|720.18|719.08|720.48|718.78|721.28|720.18|719.68|718.78|21
1593502800000|2020-06-30 07:40:00|720.38|718.58|720.58|718.38|720.58|718.58|720.18|717.68|6
1593503100000|2020-06-30 07:45:00|720.48|718.58|721.58|718.88|721.58|720.48|719.98|718.58|11
1593503400000|2020-06-30 07:50:00|721.68|718.98|721.78|719.38|722.28|720.38|721.38|718.98|9
1593503700000|2020-06-30 07:55:00|721.68|719.48|721.68|720.78|722.48|720.78|721.58|719.38|36
1593504000000|2020-06-30 08:00:00|721.78|719.18|721.18|719.18|721.78|719.28|720.98|719.18|10
1593504300000|2020-06-30 08:05:00|721.08|718.58|720.98|719.68|721.18|719.68|720.18|718.58|7
1593504600000|2020-06-30 08:10:00|720.88|719.58|720.08|717.98|720.88|719.58|718.88|717.38|14
1593504900000|2020-06-30 08:15:00|719.98|717.88|719.85|717.55|720.58|718.18|719.85|717.55|2
1593505200000|2020-06-30 08:20:00|719.75|717.45|718.32|716.42|719.75|717.45|718.32|716.42|14
1593505500000|2020-06-30 08:25:00|718.62|716.52|718.32|716.72|718.82|716.82|717.72|716.42|0
1593505800000|2020-06-30 08:30:00|718.72|716.62|718.42|716.62|718.92|716.62|718.42|716.62|72
1593506100000|2020-06-30 08:35:00|718.32|715.82|718.8|716.2|719.71|716.67|718.12|715.71|48
1593506400000|2020-06-30 08:40:00|718.6|716.14|718.17|716.07|718.6|716.14|717.87|716.07|0
1593506700000|2020-06-30 08:45:00|718.07||717.37||718.17||716.67||9
1593507000000|2020-06-30 08:50:00|717.47||717.47||717.47||716.97||0
1593507300000|2020-06-30 08:55:00|717.57||717.87||718.07||717.27||0
1593507600000|2020-06-30 09:00:00|717.77||717.27||718.17||716.97||0
1593507900000|2020-06-30 09:05:00|717.17||717.37||717.37||717.07||50
1593508500000|2020-06-30 09:15:00|717.47|716.17|717.37|716.07|718.57|717.47|717.37|716.07|50
1593508800000|2020-06-30 09:20:00||716.17||716.27||716.27||716.17|0
1593509100000|2020-06-30 09:25:00|717.31|716.37|718.23|716.83|718.33|716.83|717.31|716.03|8
1593509400000|2020-06-30 09:30:00|718.13||718.23||718.23||718.13||0
1593509700000|2020-06-30 09:35:00|718.13||718.03||718.23||718.03||0
1593510000000|2020-06-30 09:40:00|717.93|715.03|717.43|715.03|718.03|715.13|717.33|715.03|51
1593510300000|2020-06-30 09:45:00|717.33|715.13|717.33|715.43|717.93|715.63|717.13|714.93|4
1593510600000|2020-06-30 09:50:00|717.13|715.53|718.13|715.73|718.13|715.73|717.13|715.23|0
1593510900000|2020-06-30 09:55:00|718.23|715.83|719.03|716.63|719.13|716.73|718.03|715.73|0
1593511200000|2020-06-30 10:00:00|718.93|716.73|719.33|716.93|719.33|717.13|718.93|716.63|0
1593511500000|2020-06-30 10:05:00|719.23|717.03|719.33|716.93|719.53|717.23|719.23|716.93|6
1593511800000|2020-06-30 10:10:00|719.23|717.03|718.83|716.43|719.43|717.03|718.73|716.43|5
1593512100000|2020-06-30 10:15:00|718.73|716.33|719.43|717.13|719.43|717.13|718.73|716.33|0
1593512400000|2020-06-30 10:20:00|719.33|717.03|719.73|717.53|719.73|717.53|719.23|717.03|9
1593512700000|2020-06-30 10:25:00|719.63|717.43|719.83|718.63|719.83|719.03|719.63|717.33|118
1593513000000|2020-06-30 10:30:00||718.53||718.43||718.63||718.43|0
1593513300000|2020-06-30 10:35:00||718.53||718.43||718.53||718.43|0
1593513600000|2020-06-30 10:40:00||718.33||717.73||719.23||717.73|2
1593513900000|2020-06-30 10:45:00||717.63||719.13||719.13||717.63|0
1593514200000|2020-06-30 10:50:00||719.23||718.23||719.23||717.53|8
1593514500000|2020-06-30 10:55:00|719.73||719.63||719.83||719.63||4
1593514800000|2020-06-30 11:00:00|719.53||719.53||719.83||719.43||0
1593515100000|2020-06-30 11:05:00|719.43|717.93|719.63|717.93|719.83|717.93|719.23|717.93|0
1593515400000|2020-06-30 11:10:00|719.73|718.03|719.83|717.93|719.83|718.03|719.73|717.93|0
1593515700000|2020-06-30 11:15:00||718.03||718.03||718.13||717.93|0
1593516000000|2020-06-30 11:20:00||718.13||718.03||718.43||718.03|7
1593516300000|2020-06-30 11:25:00||718.13||717.93||718.23||717.93|1
1593516600000|2020-06-30 11:30:00|720.33|718.03|720.53|718.53|720.53|718.63|720.33|717.93|2
1593516900000|2020-06-30 11:35:00|720.43|718.63|720.43|718.43|720.53|718.63|720.33|718.43|0
1593517200000|2020-06-30 11:40:00|720.72|718.72|720.12|718.22|720.72|718.72|719.92|718.22|10
1593517500000|2020-06-30 11:45:00|719.72||720.02||720.02||719.42||0
1593517800000|2020-06-30 11:50:00|719.92||719.62||720.02||719.62||0
1593518100000|2020-06-30 11:55:00|719.52||719.42||719.62||719.02||11
1593518400000|2020-06-30 12:00:00|719.52||719.12||719.62||719.02||0
1593518700000|2020-06-30 12:05:00|719.22||719.02||719.32||718.82||0
1593519000000|2020-06-30 12:10:00|718.92|716.62|719.02|716.82|719.02|716.82|718.82|716.62|9
1593519300000|2020-06-30 12:15:00|719.12|716.92|719.32|717.12|719.52|717.22|719.12|716.82|0
1593519600000|2020-06-30 12:20:00|719.22|717.02|718.92|716.72|719.32|717.12|718.92|716.62|0
1593519900000|2020-06-30 12:25:00|718.82|716.62|718.42|716.72|718.82|716.72|718.42|716.22|0
1593520200000|2020-06-30 12:30:00|718.52|716.12|718.12|716.12|718.62|716.12|717.92|716.12|1
1593520500000|2020-06-30 12:35:00|718.02|716.22|718.62|716.32|718.62|716.42|718.02|716.22|0
1593520800000|2020-06-30 12:40:00|718.72|716.42|719.42|717.22|719.52|717.22|718.62|716.32|14
1593521100000|2020-06-30 12:45:00|719.52|717.12|719.32|717.02|719.72|717.42|719.32|717.02|0
1593521400000|2020-06-30 12:50:00|719.22|716.92|718.62|716.42|719.22|717.02|718.62|716.42|0
1593521700000|2020-06-30 12:55:00|718.72|716.32|718.62|716.32|718.72|716.42|718.32|716.12|0
1593522000000|2020-06-30 13:00:00|718.72|716.42|718.52|716.72|719.02|716.72|718.52|716.42|0
1593522300000|2020-06-30 13:05:00|718.62|716.32|718.52|716.22|718.72|716.52|718.32|716.22|0
1593522600000|2020-06-30 13:10:00|718.42|716.32|717.82|717.12|718.72|717.12|717.82|716.12|15
1593522900000|2020-06-30 13:15:00|717.72|715.42|717.62|715.62|718.52|715.72|717.52|715.42|6
1593523200000|2020-06-30 13:20:00|717.52|715.72|718.52|715.62|718.62|717.02|717.52|715.62|13
1593523500000|2020-06-30 13:25:00|718.42|715.72|718.22|715.62|718.42|715.72|718.22|715.62|0
1593523800000|2020-06-30 13:30:00|718.12||716.92||718.22||716.82||0
1593524100000|2020-06-30 13:35:00||715.72||715.62||715.82||715.62|0
1593524400000|2020-06-30 13:40:00|716.82|714.92|716.12|713.72|716.82|714.92|715.52|713.42|23
1593524700000|2020-06-30 13:45:00|716.02|713.82|715.32|713.02|716.92|714.62|715.22|712.92|10
1593525000000|2020-06-30 13:50:00|715.42|713.12|713.82|712.82|715.42|713.22|713.82|712.42|81
1593525300000|2020-06-30 13:55:00|713.12|712.92|713.12|712.32|713.12|712.92|713.12|711.32|192
1593525600000|2020-06-30 14:00:00|713.82|712.42|713.82|713.12|715.92|713.72|713.52|710.42|68
1593525900000|2020-06-30 14:05:00|715.42|713.22|716.32|714.42|716.52|715.82|713.72|713.02|53
1593526200000|2020-06-30 14:10:00|716.22|714.32|716.02|714.22|716.82|716.02|715.92|714.22|10
1593526500000|2020-06-30 14:15:00|716.12|714.42|718.47|716.97|718.67|717.17|715.72|714.02|0
1593526800000|2020-06-30 14:20:00|718.46|716.96|719.95|718.45|720.18|718.68|718.44|716.94|0
1593527100000|2020-06-30 14:25:00|719.97|718.47|719.28|717.78|720.59|719.09|719.02|717.52|485
1593527400000|2020-06-30 14:30:00|719.29|717.79|719.31|717.81|719.55|718.05|718.52|717.02|0
1593527700000|2020-06-30 14:35:00|719.32|717.82|718.86|717.36|719.76|718.26|718.63|717.13|43
1593528000000|2020-06-30 14:40:00|718.87|717.37|719.55|718.05|720|718.5|718.85|717.35|0
1593528300000|2020-06-30 14:45:00|719.54|718.04|719.96|718.46|720.22|718.72|719.13|717.63|0
1593528600000|2020-06-30 14:50:00|719.97|718.47|720.91|719.41|721.55|720.05|719.57|718.07|0
1593528900000|2020-06-30 14:55:00|720.92|719.42|721.17|719.67|721.4|719.9|720.9|719.4|0
1593529200000|2020-06-30 15:00:00|721.18|719.68|721.63|720.13|721.84|720.34|720.74|719.24|0
1593529500000|2020-06-30 15:05:00|721.64|720.14|721.88|720.38|722.28|720.78|721.57|720.07|0
1593529800000|2020-06-30 15:10:00|722.02|720.52|721.42|719.92|722.03|720.53|720.98|719.48|0
1593530100000|2020-06-30 15:15:00|721.43|719.93|722.07|720.57|722.27|720.77|721.2|719.7|0
1593530400000|2020-06-30 15:20:00|722.02|720.52|723.04|721.54|723.31|721.81|721.85|720.35|0
1593530700000|2020-06-30 15:25:00|723.03|721.53|722.99|721.49|724.44|722.94|722.59|721.09|0
1593531000000|2020-06-30 15:30:00|723.05|721.55|721.7|720.2|723.39|721.89|721.33|719.83|0
1593531300000|2020-06-30 15:35:00|721.71|720.21|721.33|719.83|721.94|720.44|720.9|719.4|0
1593531600000|2020-06-30 15:40:00|721.34|719.84|721.56|720.06|721.56|720.06|720.85|719.35|0
1593531900000|2020-06-30 15:45:00|721.55|720.05|721.76|720.26|722|720.5|721.53|720.03|0
1593532200000|2020-06-30 15:50:00|721.75|720.25|722.19|720.69|722.2|720.7|721.71|720.21|0
1593532500000|2020-06-30 15:55:00|722.18|720.68|722.18|720.68|722.2|720.7|721.75|720.25|0
1593532800000|2020-06-30 16:00:00|722.17|720.67|722.17|720.67|722.41|720.91|721.73|720.23|0
1593533100000|2020-06-30 16:05:00|722.18|720.68|722.62|721.12|722.83|721.33|722.17|720.67|0
1593533400000|2020-06-30 16:10:00|722.63|721.13|722.86|721.36|723.3|721.8|722.62|721.12|0
1593533700000|2020-06-30 16:15:00|722.87|721.37|723.34|721.84|723.57|722.07|722.67|721.17|0
1593534000000|2020-06-30 16:20:00|723.33|721.83|722.91|721.41|723.35|721.85|722.7|721.2|0
1593534300000|2020-06-30 16:25:00|722.92|721.42|722.7|721.2|723.13|721.63|722.67|721.17|0
1593534600000|2020-06-30 16:30:00|722.68|721.18|721.99|720.49|723.13|721.63|721.62|720.12|0
1593534900000|2020-06-30 16:35:00|722|720.5|722.06|720.56|722.28|720.78|721.79|720.29|0
1593535200000|2020-06-30 16:40:00|722.05|720.55|721.53|720.03|722.07|720.57|720.91|719.41|0
1593535500000|2020-06-30 16:45:00|721.52|720.02|720.89|719.39|721.54|720.04|720.64|719.14|0
1593535800000|2020-06-30 16:50:00|720.9|719.4|720.69|719.19|721.14|719.64|720.67|719.17|0
1593536100000|2020-06-30 16:55:00|720.7|719.2|720.66|719.16|721.14|719.64|720.56|719.06|0
1593536400000|2020-06-30 17:00:00|720.71|719.21|720.67|719.17|721.11|719.61|720.63|719.13|0
1593536700000|2020-06-30 17:05:00|720.68|719.18|720.2|718.7|720.9|719.4|719.97|718.47|0
1593537000000|2020-06-30 17:10:00|720.21|718.71|720.21|718.71|720.23|718.73|719.79|718.29|0
1593537300000|2020-06-30 17:15:00|720.2|718.7|720.2|718.7|720.42|718.92|719.71|718.21|0
1593537600000|2020-06-30 17:20:00|720.19|718.69|720.44|718.94|720.68|719.18|719.98|718.48|0
1593537900000|2020-06-30 17:25:00|720.45|718.95|720.69|719.19|720.8|719.3|720.42|718.92|0
1593538200000|2020-06-30 17:30:00|720.7|719.2|720.43|718.93|720.91|719.41|720.21|718.71|0
1593538500000|2020-06-30 17:35:00|720.44|718.94|720.24|718.74|720.46|718.96|720.2|718.7|0
1593538800000|2020-06-30 17:40:00|720.3|718.8|719.96|718.46|720.44|718.94|719.76|718.26|0
1593539100000|2020-06-30 17:45:00|719.97|718.47|720.44|718.94|720.46|718.96|719.97|718.47|0
1593539400000|2020-06-30 17:50:00|720.38|718.88|720.71|719.21|720.71|719.21|719.99|718.49|0
1593539700000|2020-06-30 17:55:00|720.72|719.22|720.92|719.42|720.95|719.45|720.71|719.21|0
1593540000000|2020-06-30 18:00:00|720.91|719.41|720.86|719.36|720.91|719.41|720.18|718.68|0
1593540300000|2020-06-30 18:05:00|720.87|719.37|721.11|719.61|721.11|719.61|720.65|719.15|0
1593540600000|2020-06-30 18:10:00|721.1|719.6|720.84|719.34|721.1|719.6|720.41|718.91|0
1593540900000|2020-06-30 18:15:00|720.81|719.31|721.12|719.62|721.22|719.72|720.62|719.12|0
1593541200000|2020-06-30 18:20:00|721.11|719.61|721.56|720.06|721.57|720.07|720.89|719.39|0
1593541500000|2020-06-30 18:25:00|721.55|720.05|722.1|720.6|722.24|720.74|721.55|720.05|0
1593541800000|2020-06-30 18:30:00|722.24|720.74|722.24|720.74|722.25|720.75|722|720.5|0
1593542100000|2020-06-30 18:35:00|722.23|720.73|722.66|721.16|722.86|721.36|722.21|720.71|0
1593542400000|2020-06-30 18:40:00|722.67|721.17|723.11|721.61|723.12|721.62|722.44|720.94|0
1593542700000|2020-06-30 18:45:00|723.05|721.55|722.69|721.19|723.05|721.55|722.37|720.87|0
1593543000000|2020-06-30 18:50:00|722.7|721.2|722.72|721.22|722.73|721.23|722.48|720.98|0
1593543300000|2020-06-30 18:55:00|722.66|721.16|722.94|721.44|722.94|721.44|722.51|721.01|0
1593543600000|2020-06-30 19:00:00|722.93|721.43|722.09|720.59|722.95|721.45|721.98|720.48|0
1593543900000|2020-06-30 19:05:00|722.12|720.62|722.02|720.52|722.45|720.95|721.75|720.25|0
1593544200000|2020-06-30 19:10:00|722.01|720.51|722.47|720.97|722.49|720.99|722|720.5|0
1593544500000|2020-06-30 19:15:00|722.46|720.96|722.9|721.4|722.91|721.41|721.99|720.49|0
1593544800000|2020-06-30 19:20:00|722.91|721.41|723.4|721.9|723.41|721.91|722.69|721.19|0
1593545100000|2020-06-30 19:25:00|723.39|721.89|723.61|722.11|724.06|722.56|723.19|721.69|0
1593545400000|2020-06-30 19:30:00|723.6|722.1|724.77|723.27|724.97|723.47|723.39|721.89|0
1593545700000|2020-06-30 19:35:00|724.76|723.26|724.54|723.04|724.77|723.27|724.29|722.79|0
1593546000000|2020-06-30 19:40:00|724.55|723.05|725.15|723.65|725.17|723.67|724.54|723.04|0
1593546300000|2020-06-30 19:45:00|725.17|723.67|725.03|723.53|725.67|724.17|724.56|723.06|0
1593546600000|2020-06-30 19:50:00|725.1|723.6|728.02|726.52|728.05|726.55|725.1|723.6|0
1593546900000|2020-06-30 19:55:00|728.01|726.51|725.3|723.8|728.01|726.51|725.3|723.8|0
1593547200000|2020-06-30 20:00:00|724.37|722.87|723.56|722.06|725.01|723.51|723.38|721.88|0
1593547500000|2020-06-30 20:05:00|723.53|722.03|723.49|721.99|723.87|722.37|723.2|721.7|0
1593547800000|2020-06-30 20:10:00|723.48|721.98|723.84|722.34|724.01|722.51|723.38|721.88|0
1593548100000|2020-06-30 20:15:00|723.83|722.33|723.82|722.32|723.85|722.35|723.72|722.22|0
1593548400000|2020-06-30 20:20:00|723.8|722.3|723.93|722.43|724.06|722.56|723.8|722.3|0
1593548700000|2020-06-30 20:25:00|723.91|722.41|723.91|722.41|723.98|722.48|723.91|722.41|0
1593549000000|2020-06-30 20:30:00|723.92|722.42|723.6|722.1|724|722.5|723.36|721.86|0
1593549300000|2020-06-30 20:35:00|723.59|722.09|723.83|722.33|723.94|722.44|723.42|721.92|0
1593549600000|2020-06-30 20:40:00|723.82|722.32|724.25|722.75|724.25|722.75|723.71|722.21|0
1593549900000|2020-06-30 20:45:00|724.24|722.74|724.47|722.97|724.54|723.04|724.18|722.68|0
1593550200000|2020-06-30 20:50:00|724.46|722.96|724.47|722.97|724.65|723.15|724.36|722.86|0
1593550500000|2020-06-30 20:55:00|724.46|722.96|724.12|722.62|724.47|722.97|724.07|722.57|0
1593550800000|2020-06-30 21:00:00|724.06|722.56|724.04|722.54|724.14|722.64|723.99|722.49|0
1593551100000|2020-06-30 21:05:00|724.02|722.52|723.93|722.43|724.06|722.56|723.91|722.41|0
1593551400000|2020-06-30 21:10:00|723.97|722.47|723.97|722.47|724.04|722.54|723.93|722.43|0
1593551700000|2020-06-30 21:15:00|724.01|722.51|723.89|722.39|724.02|722.52|723.82|722.32|0
1593552000000|2020-06-30 21:20:00|723.91|722.41|723.89|722.39|723.97|722.47|723.86|722.36|0
1593552300000|2020-06-30 21:25:00|723.88|722.38|723.8|722.3|723.88|722.38|723.71|722.21|0
1593552600000|2020-06-30 21:30:00|723.82|722.32|723.88|722.38|723.89|722.39|723.82|722.32|0
1593552900000|2020-06-30 21:35:00|723.86|722.36|723.88|722.38|723.89|722.39|723.86|722.36|0
1593553200000|2020-06-30 21:40:00|723.86|722.36|723.89|722.39|723.91|722.41|723.86|722.36|0
1593553500000|2020-06-30 21:45:00|723.88|722.38|723.95|722.45|723.97|722.47|723.88|722.38|0
1593553800000|2020-06-30 21:50:00|723.97|722.47|724.02|722.52|724.08|722.58|723.97|722.47|0
1593554100000|2020-06-30 21:55:00|724.06|722.56|724.04|722.54|724.15|722.65|724.01|722.51|0
1593554400000|2020-06-30 22:00:00|724.05|722.55|724.34|722.84|724.85|723.35|723.92|722.42|0
1593554700000|2020-06-30 22:05:00|724.36|722.86|724.34|722.84|724.5|723|724.16|722.66|0
1593555000000|2020-06-30 22:10:00|724.33|722.83|724.5|723|724.5|723|724.27|722.77|0
1593555300000|2020-06-30 22:15:00|724.49|722.99|724.94|723.44|725|723.5|724.45|722.95|0
1593555600000|2020-06-30 22:20:00|724.95|723.45|724.36|722.86|725.01|723.51|724.36|722.86|0
1593555900000|2020-06-30 22:25:00|724.37|722.87|725.12|723.62|725.19|723.69|724.16|722.66|0
1593556200000|2020-06-30 22:30:00|725.11|723.61|725.46|723.96|725.57|724.07|725.05|723.55|0
1593556500000|2020-06-30 22:35:00|725.45|723.95|725.52|724.02|725.7|724.2|725.35|723.85|0
1593556800000|2020-06-30 22:40:00|725.53|724.03|725.57|724.07|725.64|724.14|725.41|723.91|0
1593557100000|2020-06-30 22:45:00|725.56|724.06|725.28|723.78|725.64|724.14|725.23|723.73|0
1593557400000|2020-06-30 22:50:00|725.27|723.77|724.22|722.72|725.27|723.77|724.13|722.63|0
1593557700000|2020-06-30 22:55:00|724.23|722.73|724.11|722.61|724.29|722.79|724.11|722.61|0
1593558000000|2020-06-30 23:00:00|724.12|722.62|724.22|722.72|724.29|722.79|724|722.5|0
1593558300000|2020-06-30 23:05:00|724.21|722.71|724.69|723.19|724.78|723.28|724.18|722.68|0
1593558600000|2020-06-30 23:10:00|724.7|723.2|724.8|723.3|724.84|723.34|724.4|722.9|0
1593558900000|2020-06-30 23:15:00|724.79|723.29|724.63|723.13|724.87|723.37|724.58|723.08|0
1593559200000|2020-06-30 23:20:00|724.62|723.12|724.98|723.48|725.16|723.66|724.51|723.01|0
1593559500000|2020-06-30 23:25:00|724.97|723.47|724.63|723.13|725.23|723.73|724.58|723.08|0
1593559800000|2020-06-30 23:30:00|724.64|723.14|724.51|723.01|724.87|723.37|724.29|722.79|0
1593560100000|2020-06-30 23:35:00|724.52|723.02|724.18|722.68|724.63|723.13|724.18|722.68|0
1593560400000|2020-06-30 23:40:00|724.19|722.69|724.22|722.72|724.29|722.79|724|722.5|0
1593560700000|2020-06-30 23:45:00|724.2|722.7|724.11|722.61|724.47|722.97|723.87|722.37|0
1593561000000|2020-06-30 23:50:00|724.12|722.62|724.05|722.55|724.18|722.68|723.93|722.43|0
1593561300000|2020-06-30 23:55:00|724.11|722.61|724.05|722.55|724.18|722.68|723.65|722.15|0
1593561600000|2020-07-01 00:00:00|724.04|722.54|723.82|722.32|724.05|722.55|723.42|721.92|0
1593561900000|2020-07-01 00:05:00|723.81|722.31|724.18|722.68|724.18|722.68|723.71|722.21|0
1593562200000|2020-07-01 00:10:00|724.17|722.67|723.87|722.37|724.29|722.79|723.82|722.32|0
1593562500000|2020-07-01 00:15:00|723.91|722.41|723.94|722.44|724.77|723.27|723.73|722.23|0
1593562800000|2020-07-01 00:20:00|723.95|722.45|724.26|722.76|724.56|723.06|723.94|722.44|0
1593563100000|2020-07-01 00:25:00|724.23|722.73|724.19|722.69|724.39|722.89|724.15|722.65|0
1593563400000|2020-07-01 00:30:00|724.2|722.7|725.05|723.55|725.07|723.57|724.18|722.68|0
1593563700000|2020-07-01 00:35:00|725.06|723.56|725.46|723.96|725.69|724.19|725.06|723.56|0
1593564000000|2020-07-01 00:40:00|725.47|723.97|726.05|724.55|726.28|724.78|725.47|723.97|0
1593564300000|2020-07-01 00:45:00|726.06|724.56|725.82|724.32|726.06|724.56|725.61|724.11|0
1593564600000|2020-07-01 00:50:00|725.83|724.33|726.45|724.95|726.46|724.96|725.61|724.11|0
1593564900000|2020-07-01 00:55:00|726.44|724.94|726.21|724.71|726.44|724.94|725.79|724.29|0
1593565200000|2020-07-01 01:00:00|726.22|724.72|726.32|724.82|726.52|725.02|725.77|724.27|0
1593565500000|2020-07-01 01:05:00|726.35|724.85|726.84|725.34|727.07|725.57|726.2|724.7|0
1593565800000|2020-07-01 01:10:00|726.83|725.33|726.61|725.11|726.85|725.35|726.61|725.11|0
1593566100000|2020-07-01 01:15:00|726.62|725.12|725.76|724.26|727.47|725.97|725.75|724.25|0
1593566400000|2020-07-01 01:20:00|725.75|724.25|725.76|724.26|725.98|724.48|725.73|724.23|0
1593566700000|2020-07-01 01:25:00|725.77|724.27|725.97|724.47|725.98|724.48|725.76|724.26|0
1593567000000|2020-07-01 01:30:00|725.96|724.46|726.39|724.89|726.51|725.01|725.53|724.03|0
1593567300000|2020-07-01 01:35:00|726.4|724.9|726.39|724.89|726.63|725.13|726.39|724.89|0
1593567600000|2020-07-01 01:40:00|726.4|724.9|727.02|725.52|727.02|725.52|726.4|724.9|0
1593567900000|2020-07-01 01:45:00|727.08|725.58|726.19|724.69|727.47|725.97|725.98|724.48|0
1593568200000|2020-07-01 01:50:00|726.2|724.7|726.07|724.57|726.62|725.12|725.96|724.46|0
1593568500000|2020-07-01 01:55:00|726.1|724.6|726.62|725.12|726.63|725.13|726.1|724.6|0
1593568800000|2020-07-01 02:00:00|726.63|725.13|726.83|725.33|726.83|725.33|726.4|724.9|0
1593569100000|2020-07-01 02:05:00|726.84|725.34|726.6|725.1|727.05|725.55|726.59|725.09|0
1593569400000|2020-07-01 02:10:00|726.61|725.11|726.09|724.59|726.83|725.33|725.97|724.47|0
1593569700000|2020-07-01 02:15:00|726.12|724.62|725.79|724.29|726.19|724.69|725.78|724.28|0
1593570000000|2020-07-01 02:20:00|725.78|724.28|726.01|724.51|726.02|724.52|725.78|724.28|0
1593570300000|2020-07-01 02:25:00|726|724.5|725.79|724.29|726.02|724.52|725.78|724.28|0
1593570600000|2020-07-01 02:30:00|725.78|724.28|725.15|723.65|726.01|724.51|724.5|723|0
1593570900000|2020-07-01 02:35:00|725.09|723.59|725.17|723.67|725.27|723.77|724.94|723.44|0
1593571200000|2020-07-01 02:40:00|725.18|723.68|725.16|723.66|725.27|723.77|724.97|723.47|0
1593571500000|2020-07-01 02:45:00|725.17|723.67|724.86|723.36|725.39|723.89|724.75|723.25|0
1593571800000|2020-07-01 02:50:00|724.89|723.39|725.06|723.56|725.18|723.68|724.74|723.24|0
1593572100000|2020-07-01 02:55:00|725.09|723.59|725.17|723.67|725.18|723.68|724.74|723.24|0
1593572400000|2020-07-01 03:00:00|725.16|723.66|725.6|724.1|725.6|724.1|724.94|723.44|0
1593572700000|2020-07-01 03:05:00|725.58|724.08|725.38|723.88|725.61|724.11|725.28|723.78|0
1593573000000|2020-07-01 03:10:00|725.39|723.89|725.58|724.08|725.78|724.28|725.38|723.88|0
1593573300000|2020-07-01 03:15:00|725.59|724.09|725.91|724.41|726.14|724.64|725.58|724.08|0
1593573600000|2020-07-01 03:20:00|725.88|724.38|725.59|724.09|725.88|724.38|725.59|724.09|0
1593573900000|2020-07-01 03:25:00|725.58|724.08|725.6|724.1|725.8|724.3|725.58|724.08|0
1593574200000|2020-07-01 03:30:00|725.62|724.12|725.8|724.3|725.81|724.31|725.37|723.87|0
1593574500000|2020-07-01 03:35:00|725.81|724.31|726.02|724.52|726.02|724.52|725.79|724.29|0
1593574800000|2020-07-01 03:40:00|726.03|724.53|726.14|724.64|726.24|724.74|725.72|724.22|0
1593575100000|2020-07-01 03:45:00|726.17|724.67|726.37|724.87|726.44|724.94|725.93|724.43|0
1593575400000|2020-07-01 03:50:00|726.44|724.94|726.21|724.71|726.65|725.15|726.21|724.71|0
1593575700000|2020-07-01 03:55:00|726.2|724.7|726.16|724.66|726.43|724.93|726.01|724.51|0
1593576000000|2020-07-01 04:00:00|726.23|724.73|726.04|724.54|726.26|724.76|726|724.5|0
1593576300000|2020-07-01 04:05:00|726.07|724.57|725.82|724.32|726.25|724.75|725.81|724.31|0
1593576600000|2020-07-01 04:10:00|725.83|724.33|726.14|724.64|726.25|724.75|725.83|724.33|0
1593576900000|2020-07-01 04:15:00|726.17|724.67|726.24|724.74|726.45|724.95|726.17|724.67|0
1593577200000|2020-07-01 04:20:00|726.25|724.75|726.25|724.75|726.45|724.95|726.23|724.73|0
1593577500000|2020-07-01 04:25:00|726.24|724.74|725.82|724.32|726.24|724.74|725.82|724.32|0
1593577800000|2020-07-01 04:30:00|725.81|724.31|726.02|724.52|726.23|724.73|725.81|724.31|0
1593578100000|2020-07-01 04:35:00|726.01|724.51|725.6|724.1|726.03|724.53|725.59|724.09|0
1593578400000|2020-07-01 04:40:00|725.54|724.04|725.62|724.12|725.62|724.12|725.18|723.68|0
1593578700000|2020-07-01 04:45:00|725.61|724.11|725.18|723.68|725.61|724.11|724.98|723.48|0
1593579000000|2020-07-01 04:50:00|725.09|723.59|724.56|723.06|725.19|723.69|724.56|723.06|0
1593579300000|2020-07-01 04:55:00|724.57|723.07|724.57|723.07|724.78|723.28|724.56|723.06|0
1593579600000|2020-07-01 05:00:00|724.58|723.08|724.58|723.08|724.58|723.08|724.14|722.64|0
1593579900000|2020-07-01 05:05:00|724.64|723.14|724.56|723.06|724.99|723.49|724.36|722.86|0
1593580200000|2020-07-01 05:10:00|724.53|723.03|723.94|722.44|724.57|723.07|723.93|722.43|0
1593580500000|2020-07-01 05:15:00|723.97|722.47|722.81|721.31|724.15|722.65|722.81|721.31|0
1593580800000|2020-07-01 05:20:00|722.82|721.32|723.45|721.95|723.45|721.95|722.82|721.32|0
1593581100000|2020-07-01 05:25:00|723.42|721.92|723.27|721.77|723.88|722.38|723.05|721.55|0
1593581400000|2020-07-01 05:30:00|723.26|721.76|723.67|722.17|723.88|722.38|723.23|721.73|0
1593581700000|2020-07-01 05:35:00|723.66|722.16|723.46|721.96|723.87|722.37|723.45|721.95|0
1593582000000|2020-07-01 05:40:00|723.45|721.95|723.43|721.93|723.66|722.16|723.23|721.73|0
1593582300000|2020-07-01 05:45:00|723.37|721.87|722.8|721.3|723.45|721.95|722.78|721.28|0
1593582600000|2020-07-01 05:50:00|722.79|721.29|722.63|721.13|723.01|721.51|722.18|720.68|0
1593582900000|2020-07-01 05:55:00|722.65|721.15|722.95|721.45|723.05|721.55|722.42|720.92|0
1593583200000|2020-07-01 06:00:00|722.92|721.42|721.2|719.7|723.05|721.55|721|719.5|0
1593583500000|2020-07-01 06:05:00|721.19|719.69|721.2|719.7|721.41|719.91|720.79|719.29|0
1593583800000|2020-07-01 06:10:00|721.17|719.67|721.69|720.19|721.69|720.19|721|719.5|0
1593584100000|2020-07-01 06:15:00|721.68|720.18|721.28|719.78|721.7|720.2|721.06|719.56|0
1593584400000|2020-07-01 06:20:00|721.34|719.84|721.5|720|721.5|720|721.08|719.58|0
1593584700000|2020-07-01 06:25:00|721.51|720.01|722.37|720.87|722.38|720.88|721.5|720|0
1593585000000|2020-07-01 06:30:00|722.38|720.88|722.55|721.05|722.79|721.29|722.18|720.68|0
1593585300000|2020-07-01 06:35:00|722.56|721.06|723.16|721.66|723.37|721.87|722.54|721.04|0
1593585600000|2020-07-01 06:40:00|723.17|721.67|723.77|722.27|723.77|722.27|723.16|721.66|0
1593585900000|2020-07-01 06:45:00|723.78|722.28|724.21|722.71|724.25|722.75|723.78|722.28|0
1593586200000|2020-07-01 06:50:00|724.22|722.72|724.25|722.75|724.25|722.75|724.22|722.72|0
1593586500000|2020-07-01 06:55:00|724.26|722.76|724.25|722.75|724.27|722.77|724.25|722.75|0
1593586800000|2020-07-01 07:00:00|724.26|722.76|719.72|718.52|724.26|722.76|719.72|718.52|4
1593587100000|2020-07-01 07:05:00|719.62||719.82||720.62||719.62||0
1593587400000|2020-07-01 07:10:00|719.72|716.42|718.72|716.02|720.12|716.42|718.62|708.12|7
1593587700000|2020-07-01 07:15:00|718.82|716.12|718.82|717.12|718.82|717.42|718.62|715.92|3
1593588000000|2020-07-01 07:20:00|720.72|717.22|720.72|718.12|720.92|718.42|720.72|717.12|7
1593588300000|2020-07-01 07:25:00|720.62|718.02|720.02|719.42|720.72|719.42|720.02|717.62|5
1593588600000|2020-07-01 07:30:00|719.92|719.32|719.02|718.22|720.02|719.42|718.52|717.42|97
1593588900000|2020-07-01 07:35:00|720.02|718.32|720.02|719.12|720.02|719.12|720.02|718.32|20
1593589200000|2020-07-01 07:40:00|720.21|719.31|720.21|718.51|720.21|719.31|720.21|718.51|5
1593589500000|2020-07-01 07:45:00||718.41||718.41||718.41||718.41|0
1593589800000|2020-07-01 07:50:00||718.51||718.91||718.91||718.41|2
1593590100000|2020-07-01 07:55:00||718.81||719.01||719.11||718.61|2
1593590400000|2020-07-01 08:00:00||718.41||719.11||719.11||718.41|20
1593591000000|2020-07-01 08:10:00|||||||||1
1593591600000|2020-07-01 08:20:00||719.21||719.31||719.31||719.11|0
1593591900000|2020-07-01 08:25:00|720.11|719.41|720.21|719.41|720.21|719.61|720.11|719.41|41
1593592200000|2020-07-01 08:30:00|721.51|719.61|722.61|720.81|722.61|720.81|721.51|719.31|17
1593592500000|2020-07-01 08:35:00|722.71|720.71|724.01|722.71|724.01|722.91|722.71|720.71|101
1593592800000|2020-07-01 08:40:00|723.91|722.61|723.91|722.61|724.01|722.61|723.81|722.61|3
1593593100000|2020-07-01 08:45:00|723.81|720.41|722.01|720.51|723.91|721.01|722.01|720.41|2
1593593700000|2020-07-01 08:55:00||720.71||720.71||720.71||720.71|0
1593594300000|2020-07-01 09:05:00||720.31||720.81||720.81||720.31|4
1593594600000|2020-07-01 09:10:00||720.31||720.21||720.41||720.21|1
1593594900000|2020-07-01 09:15:00||720.11||720.01||720.21||719.71|0
1593595200000|2020-07-01 09:20:00||720.11||720.01||720.51||720.01|0
1593595500000|2020-07-01 09:25:00|721.71|720.11|722.11|721.51|722.11|721.51|721.31|720.11|3
1593595800000|2020-07-01 09:30:00|722.01|720.01|720.31|718.51|722.01|720.01|720.31|718.31|4
1593596100000|2020-07-01 09:35:00|720.21|718.61|720.31|718.31|720.31|718.61|720.21|718.11|1
1593596400000|2020-07-01 09:40:00|720.21|718.21|718.51|716.41|720.21|718.21|718.41|716.31|10
1593596700000|2020-07-01 09:45:00|718.41|716.31|718.81|716.81|718.91|716.91|717.71|715.71|0
1593597000000|2020-07-01 09:50:00|718.71|716.71|719.61|717.61|719.61|717.61|718.51|716.51|0
1593597300000|2020-07-01 09:55:00|719.51|717.51|718.31|716.31|719.51|717.51|718.11|716.11|1
1593597600000|2020-07-01 10:00:00|718.41|716.41|718.01|716.01|718.41|716.41|717.51|715.71|1
1593597900000|2020-07-01 10:05:00|717.91|715.91|718.31|716.31|718.51|716.41|717.81|715.81|0
1593598200000|2020-07-01 10:10:00|718.41|716.41|718.61|716.31|718.81|716.71|718.41|716.11|0
1593598500000|2020-07-01 10:15:00|718.51|716.21|718.51|716.51|719.11|717.51|718.41|716.11|0
1593598800000|2020-07-01 10:20:00|718.61|716.61|718.51|716.41|718.61|716.61|718.01|716.01|1
1593599100000|2020-07-01 10:25:00|718.41|716.51|718.61|716.61|718.81|717.51|718.41|716.41|0
1593599400000|2020-07-01 10:30:00|718.71|716.51|719.31|717.31|719.41|717.41|718.61|716.51|0
1593599700000|2020-07-01 10:35:00|719.41|717.41|718.61|716.51|719.41|717.41|718.21|716.21|0
1593600000000|2020-07-01 10:40:00|718.71|716.61|717.51|716.01|718.81|716.71|717.41|716.01|0
1593600300000|2020-07-01 10:45:00|717.61||717.51||717.71||717.41||0
1593600600000|2020-07-01 10:50:00|717.41|715.81|716.31|714.91|717.41|715.81|715.51|714.91|19
1593600900000|2020-07-01 10:55:00|716.21|713.81|715.91|713.91|716.31|713.91|715.01|713.81|1
1593601200000|2020-07-01 11:00:00|715.81|713.81|714.01|712.01|715.91|713.91|714.01|712.01|1
1593601500000|2020-07-01 11:05:00|714.11|712.11|714.91|713.51|715.01|713.51|713.91|711.81|1
1593601800000|2020-07-01 11:10:00|715.01||714.91||715.51||714.81||0
1593602100000|2020-07-01 11:15:00|715.01|713.61|716.21|714.11|716.31|714.11|714.91|713.61|0
1593602400000|2020-07-01 11:20:00|716.11|714.01|716.41|714.21|716.41|714.21|715.91|713.81|0
1593602700000|2020-07-01 11:25:00|716.31|714.31|716.51|714.41|716.61|714.51|716.01|713.91|9
1593603000000|2020-07-01 11:30:00|716.41|714.31|715.41|713.31|716.51|714.51|715.31|713.21|0
1593603300000|2020-07-01 11:35:00|715.51|713.21|714.61|713.41|715.61|713.51|714.61|713.01|8
1593603600000|2020-07-01 11:40:00|714.38|713.18|715.18|713.78|715.18|713.78|713.58|712.68|49
1593603900000|2020-07-01 11:45:00|715.28||715.48||715.48||715.08||0
1593604200000|2020-07-01 11:50:00|715.38|713.88|716.68|714.98|716.78|714.98|715.38|713.78|0
1593604500000|2020-07-01 11:55:00|716.58|714.88|717.08|714.98|717.28|715.18|716.38|714.28|10
1593604800000|2020-07-01 12:00:00|716.98|714.88|717.08|714.98|717.48|715.48|715.98|714.78|18
1593605100000|2020-07-01 12:05:00|716.98|714.88|716.78|714.78|716.98|714.98|716.48|714.38|0
1593605400000|2020-07-01 12:10:00|716.68|714.68|716.18|713.98|716.68|714.68|715.98|713.88|1
1593605700000|2020-07-01 12:15:00|716.08|713.88|716.28|714.18|716.58|714.18|715.58|713.78|10
1593606000000|2020-07-01 12:20:00|716.38|714.28|717.78|715.58|717.98|715.58|716.28|714.18|20
1593606300000|2020-07-01 12:25:00|717.88|715.68|717.88|715.58|718.08|715.98|717.68|715.48|0
1593606600000|2020-07-01 12:30:00|717.78|715.48|718.38|716.18|718.58|716.28|716.58|715.38|56
1593606900000|2020-07-01 12:35:00|718.48|716.08|718.58|716.58|718.58|716.98|718.38|716.08|0
1593607200000|2020-07-01 12:40:00|718.48|716.68|718.28|716.08|718.58|716.78|717.98|715.68|4
1593607500000|2020-07-01 12:45:00|718.38|716.18|718.58|716.98|718.58|717.88|718.28|716.08|27
1593607800000|2020-07-01 12:50:00||717.08||717.78||717.88||716.98|4
1593608100000|2020-07-01 12:55:00||717.88||717.58||717.98||717.48|111
1593608400000|2020-07-01 13:00:00|719.78|717.68|720.08|718.48|720.08|718.48|719.78|717.48|75
1593608700000|2020-07-01 13:05:00|719.98||719.88||720.08||719.68||0
1593609000000|2020-07-01 13:10:00|719.78||719.48||719.88||719.38||0
1593609300000|2020-07-01 13:15:00|719.38||719.08||719.48||719.08||13
1593609600000|2020-07-01 13:20:00|719.28|717.08|719.28|717.08|719.68|717.48|718.98|716.98|17
1593609900000|2020-07-01 13:25:00|719.38|717.18|720.08|717.88|720.08|717.88|719.38|717.18|0
1593610200000|2020-07-01 13:30:00|719.98|717.98|720.08|719.18|720.08|719.38|719.68|717.58|15
1593610500000|2020-07-01 13:35:00|721.78|719.28|721.28|720.58|721.88|720.68|721.18|719.28|32
1593610800000|2020-07-01 13:40:00|721.38|719.98|721.88|720.28|721.88|720.28|721.18|719.98|13
1593611100000|2020-07-01 13:45:00|721.98|720.78|722.18|720.58|722.18|720.98|721.18|718.98|12
1593611400000|2020-07-01 13:50:00|722.28|721.08|722.68|721.38|722.68|721.98|721.78|719.58|15
1593611700000|2020-07-01 13:55:00|721.98|721.78|721.78|720.88|722.68|721.78|721.48|719.58|10
1593612000000|2020-07-01 14:00:00|722.58|720.38|722.38|721.18|722.58|721.18|722.38|720.08|6
1593612300000|2020-07-01 14:05:00|722.48|721.58|723.68|720.98|723.78|722.98|722.38|720.38|26
1593612600000|2020-07-01 14:10:00|723.43|720.73|721.43|720.63|723.63|722.63|720.83|720.03|264
1593612900000|2020-07-01 14:15:00|721.33|720.73|722.87|721.37|723.33|721.53|720.23|719.53|201
1593613200000|2020-07-01 14:20:00|722.88|721.38|722.03|720.53|723.32|721.82|721.64|720.14|0
1593613500000|2020-07-01 14:25:00|721.97|720.47|722.74|721.24|723.08|721.58|721.84|720.34|640
1593613800000|2020-07-01 14:30:00|722.75|721.25|721.76|720.26|723.39|721.89|721.76|720.26|0
1593614100000|2020-07-01 14:35:00|721.77|720.27|721.34|719.84|721.97|720.47|720.64|719.14|0
1593614400000|2020-07-01 14:40:00|721.35|719.85|720.06|718.56|721.58|720.08|720.05|718.55|0
1593614700000|2020-07-01 14:45:00|720.07|718.57|719.53|718.03|720.26|718.76|719.14|717.64|0
1593615000000|2020-07-01 14:50:00|719.52|718.02|720.77|719.27|721.03|719.53|719.38|717.88|0
1593615300000|2020-07-01 14:55:00|720.78|719.28|721.47|719.97|721.48|719.98|720.33|718.83|0
1593615600000|2020-07-01 15:00:00|721.48|719.98|720.64|719.14|721.7|720.2|720.35|718.85|0
1593615900000|2020-07-01 15:05:00|720.63|719.13|720.87|719.37|721.09|719.59|720.63|719.13|0
1593616200000|2020-07-01 15:10:00|720.93|719.43|720.26|718.76|721.07|719.57|719.49|717.99|0
1593616500000|2020-07-01 15:15:00|720.32|718.82|719.54|718.04|720.9|719.4|719.3|717.8|0
1593616800000|2020-07-01 15:20:00|719.53|718.03|719.31|717.81|719.56|718.06|718.87|717.37|0
1593617100000|2020-07-01 15:25:00|719.32|717.82|718.35|716.85|719.32|717.82|717.72|716.22|0
1593617400000|2020-07-01 15:30:00|718.46|716.96|719.02|717.52|719.41|717.91|717.98|716.48|0
1593617700000|2020-07-01 15:35:00|719.07|717.57|719.24|717.74|719.43|717.93|718.78|717.28|0
1593618000000|2020-07-01 15:40:00|719.25|717.75|720.14|718.64|720.14|718.64|719.02|717.52|0
1593618300000|2020-07-01 15:45:00|720.13|718.63|720.99|719.49|721.2|719.7|720.13|718.63|0
1593618600000|2020-07-01 15:50:00|721|719.5|721.39|719.89|721.41|719.91|720.98|719.48|0
1593618900000|2020-07-01 15:55:00|721.38|719.88|721.18|719.68|721.62|720.12|720.95|719.45|0
1593619200000|2020-07-01 16:00:00|721.19|719.69|720.98|719.48|721.39|719.89|720.74|719.24|0
1593619500000|2020-07-01 16:05:00|720.97|719.47|721.42|719.92|721.62|720.12|720.97|719.47|0
1593619800000|2020-07-01 16:10:00|721.22|719.72|721.65|720.15|721.86|720.36|721|719.5|0
1593620100000|2020-07-01 16:15:00|721.66|720.16|722.35|720.85|722.36|720.86|721.65|720.15|0
1593620400000|2020-07-01 16:20:00|722.34|720.84|722.53|721.03|722.75|721.25|722.33|720.83|0
1593620700000|2020-07-01 16:25:00|722.54|721.04|722.76|721.26|723.18|721.68|722.53|721.03|0
1593621000000|2020-07-01 16:30:00|722.77|721.27|722.97|721.47|723.19|721.69|722.76|721.26|0
1593621300000|2020-07-01 16:35:00|722.96|721.46|723.45|721.95|723.47|721.97|722.95|721.45|0
1593621600000|2020-07-01 16:40:00|723.46|721.96|723.22|721.72|723.66|722.16|723.21|721.71|0
1593621900000|2020-07-01 16:45:00|723.23|721.73|722.72|721.22|723.23|721.73|721.61|720.11|0
1593622200000|2020-07-01 16:50:00|722.73|721.23|722.07|720.57|722.76|721.26|721.82|720.32|0
1593622500000|2020-07-01 16:55:00|722.04|720.54|722.3|720.8|722.55|721.05|721.86|720.36|0
1593622800000|2020-07-01 17:00:00|722.31|720.81|721.86|720.36|722.53|721.03|721.63|720.13|0
1593623100000|2020-07-01 17:05:00|721.87|720.37|721.4|719.9|721.9|720.4|721.4|719.9|0
1593623400000|2020-07-01 17:10:00|721.41|719.91|721.47|719.97|721.48|719.98|721.19|719.69|0
1593623700000|2020-07-01 17:15:00|721.48|719.98|721.27|719.77|721.5|720|721.23|719.73|0
1593624000000|2020-07-01 17:20:00|721.28|719.78|721.95|720.45|721.95|720.45|721.22|719.72|0
1593624300000|2020-07-01 17:25:00|721.96|720.46|721.93|720.43|721.96|720.46|721.72|720.22|0
1593624600000|2020-07-01 17:30:00|721.92|720.42|721.91|720.41|722.15|720.65|721.71|720.21|0
1593624900000|2020-07-01 17:35:00|721.92|720.42|722.18|720.68|722.2|720.7|721.9|720.4|0
1593625200000|2020-07-01 17:40:00|722.19|720.69|721.44|719.94|722.19|720.69|721.23|719.73|0
1593625500000|2020-07-01 17:45:00|721.45|719.95|721.25|719.75|721.68|720.18|721|719.5|0
1593625800000|2020-07-01 17:50:00|721.24|719.74|721.29|719.79|721.53|720.03|720.81|719.31|0
1593626100000|2020-07-01 17:55:00|721.27|719.77|721.71|720.21|721.72|720.22|721.27|719.77|0
1593626400000|2020-07-01 18:00:00|721.72|720.22|722.2|720.7|722.41|720.91|721.69|720.19|0
1593626700000|2020-07-01 18:05:00|722.22|720.72|722.2|720.7|722.64|721.14|721.71|720.21|0
1593627000000|2020-07-01 18:10:00|722.21|720.71|722.41|720.91|722.44|720.94|721.95|720.45|0
1593627300000|2020-07-01 18:15:00|722.42|720.92|722.4|720.9|722.43|720.93|722.15|720.65|0
1593627600000|2020-07-01 18:20:00|722.41|720.91|721.94|720.44|722.41|720.91|721.71|720.21|0
1593627900000|2020-07-01 18:25:00|721.95|720.45|722.15|720.65|722.19|720.69|721.71|720.21|0
1593628200000|2020-07-01 18:30:00|722.16|720.66|721.71|720.21|722.42|720.92|721.49|719.99|0
1593628500000|2020-07-01 18:35:00|721.72|720.22|721.46|719.96|721.92|720.42|721.43|719.93|0
1593628800000|2020-07-01 18:40:00|721.47|719.97|721.23|719.73|721.92|720.42|721.22|719.72|0
1593629100000|2020-07-01 18:45:00|721.24|719.74|721.44|719.94|721.66|720.16|721.2|719.7|0
1593629400000|2020-07-01 18:50:00|721.45|719.95|721.71|720.21|721.72|720.22|721.44|719.94|0
1593629700000|2020-07-01 18:55:00|721.7|720.2|722.15|720.65|722.37|720.87|721.7|720.2|0
1593630000000|2020-07-01 19:00:00|722.14|720.64|722.84|721.34|722.84|721.34|721.91|720.41|0
1593630300000|2020-07-01 19:05:00|722.85|721.35|722.83|721.33|723.06|721.56|722.62|721.12|0
1593630600000|2020-07-01 19:10:00|722.82|721.32|722.75|721.25|723.06|721.56|722.3|720.8|0
1593630900000|2020-07-01 19:15:00|722.76|721.26|722.96|721.46|722.97|721.47|722.5|721|0
1593631200000|2020-07-01 19:20:00|722.97|721.47|723.45|721.95|723.46|721.96|722.95|721.45|0
1593631500000|2020-07-01 19:25:00|723.44|721.94|723.43|721.93|723.86|722.36|723.22|721.72|0
1593631800000|2020-07-01 19:30:00|723.44|721.94|723.42|721.92|723.86|722.36|722.99|721.49|0
1593632100000|2020-07-01 19:35:00|723.43|721.93|723.63|722.13|723.64|722.14|723.16|721.66|0
1593632400000|2020-07-01 19:40:00|723.64|722.14|723.63|722.13|723.89|722.39|723.41|721.91|0
1593632700000|2020-07-01 19:45:00|723.62|722.12|724.3|722.8|724.51|723.01|723.39|721.89|0
1593633000000|2020-07-01 19:50:00|724.26|722.76|722.87|721.37|724.3|722.8|722.87|721.37|0
1593633300000|2020-07-01 19:55:00|722.86|721.36|722.34|720.84|722.87|721.37|721.92|720.42|0
1593633600000|2020-07-01 20:00:00|722.44|720.94|722.15|720.65|722.52|721.02|721.57|720.07|0
1593633900000|2020-07-01 20:05:00|722.14|720.64|722.26|720.76|722.44|720.94|721.81|720.31|0
1593634200000|2020-07-01 20:10:00|722.25|720.75|721.96|720.46|722.39|720.89|721.88|720.38|0
1593634500000|2020-07-01 20:15:00|721.95|720.45|721.82|720.32|722.1|720.6|721.76|720.26|0
1593634800000|2020-07-01 20:20:00|721.8|720.3|721.78|720.28|721.84|720.34|721.71|720.21|0
1593635100000|2020-07-01 20:25:00|721.8|720.3|721.84|720.34|721.85|720.35|721.78|720.28|0
1593635400000|2020-07-01 20:30:00|721.82|720.32|722.12|720.62|722.3|720.8|721.82|720.32|0
1593635700000|2020-07-01 20:35:00|722.13|720.63|722.41|720.91|722.46|720.96|722.12|720.62|0
1593636000000|2020-07-01 20:40:00|722.4|720.9|722.35|720.85|722.59|721.09|722.35|720.85|0
1593636300000|2020-07-01 20:45:00|722.36|720.86|721.95|720.45|722.41|720.91|721.88|720.38|0
1593636600000|2020-07-01 20:50:00|721.94|720.44|721.83|720.33|721.95|720.45|721.66|720.16|0
1593636900000|2020-07-01 20:55:00|721.82|720.32|721.53|720.03|721.83|720.33|721.37|719.87|0
1593637200000|2020-07-01 21:00:00|721.49|719.99|721.53|720.03|721.58|720.08|721.49|719.99|0
1593637500000|2020-07-01 21:05:00|721.51|720.01|721.38|719.88|721.55|720.05|721.38|719.88|0
1593637800000|2020-07-01 21:10:00|721.36|719.86|721.3|719.8|721.38|719.88|721.3|719.8|0
1593638100000|2020-07-01 21:15:00|721.29|719.79|721.17|719.67|721.3|719.8|721.08|719.58|0
1593638400000|2020-07-01 21:20:00|721.16|719.66|721.23|719.73|721.23|719.73|721.16|719.66|0
1593638700000|2020-07-01 21:25:00|721.21|719.71|721.17|719.67|721.25|719.75|721.1|719.6|0
1593639000000|2020-07-01 21:30:00|721.16|719.66|721.17|719.67|721.17|719.67|721.16|719.66|0
1593639300000|2020-07-01 21:35:00|721.19|719.69|721.17|719.67|721.19|719.69|721.16|719.66|0
1593639600000|2020-07-01 21:40:00|721.12|719.62|721.17|719.67|721.19|719.69|721.12|719.62|0
1593639900000|2020-07-01 21:45:00|721.16|719.66|721.21|719.71|721.21|719.71|721.16|719.66|0
1593640200000|2020-07-01 21:50:00|721.19|719.69|721.23|719.73|721.27|719.77|721.12|719.62|0
1593640500000|2020-07-01 21:55:00|721.25|719.75|721.3|719.8|721.4|719.9|721.23|719.73|0
1593640800000|2020-07-01 22:00:00|721.33|719.83|721.74|720.24|721.78|720.28|721.25|719.75|0
1593641100000|2020-07-01 22:05:00|721.73|720.23|721.05|719.55|721.73|720.23|720.92|719.42|0
1593641400000|2020-07-01 22:10:00|721.06|719.56|721.45|719.95|721.47|719.97|720.87|719.37|0
1593641700000|2020-07-01 22:15:00|721.47|719.97|721.96|720.46|721.96|720.46|721.05|719.55|0
1593642000000|2020-07-01 22:20:00|721.97|720.47|721.78|720.28|722.07|720.57|721.67|720.17|0
1593642300000|2020-07-01 22:25:00|721.74|720.24|721.92|720.42|722.14|720.64|721.74|720.24|0
1593642600000|2020-07-01 22:30:00|721.93|720.43|721.92|720.42|722.03|720.53|721.83|720.33|0
1593642900000|2020-07-01 22:35:00|721.96|720.46|721.96|720.46|722.14|720.64|721.67|720.17|0
1593643200000|2020-07-01 22:40:00|721.97|720.47|722.32|720.82|722.49|720.99|721.97|720.47|0
1593643500000|2020-07-01 22:45:00|722.33|720.83|721.96|720.46|722.36|720.86|721.74|720.24|0
1593643800000|2020-07-01 22:50:00|721.94|720.44|722.2|720.7|722.2|720.7|721.94|720.44|0
1593644100000|2020-07-01 22:55:00|722.21|720.71|722.43|720.93|722.54|721.04|722.21|720.71|0
1593644400000|2020-07-01 23:00:00|722.45|720.95|722.25|720.75|722.54|721.04|722.2|720.7|0
1593644700000|2020-07-01 23:05:00|722.23|720.73|722.54|721.04|722.54|721.04|722.14|720.64|0
1593645000000|2020-07-01 23:10:00|722.55|721.05|722.36|720.86|722.72|721.22|722.36|720.86|0
1593645300000|2020-07-01 23:15:00|722.37|720.87|721.92|720.42|722.43|720.93|721.92|720.42|0
1593645600000|2020-07-01 23:20:00|721.96|720.46|721.92|720.42|722.14|720.64|721.85|720.35|0
1593645900000|2020-07-01 23:25:00|721.96|720.46|721.56|720.06|722.07|720.57|721.56|720.06|0
1593646200000|2020-07-01 23:30:00|721.54|720.04|721.78|720.28|722.07|720.57|721.27|719.77|0
1593646500000|2020-07-01 23:35:00|721.79|720.29|721.67|720.17|721.96|720.46|721.63|720.13|0
1593646800000|2020-07-01 23:40:00|721.68|720.18|722.36|720.86|722.43|720.93|721.56|720.06|0
1593647100000|2020-07-01 23:45:00|722.37|720.87|722.25|720.75|722.54|721.04|722.14|720.64|0
1593647400000|2020-07-01 23:50:00|722.26|720.76|721.85|720.35|722.32|720.82|721.5|720|0
1593647700000|2020-07-01 23:55:00|721.86|720.36|721.73|720.23|721.92|720.42|721.67|720.17|0
1593648000000|2020-07-02 00:00:00|721.7|720.2|721.96|720.46|722.23|720.73|721.27|719.77|0
1593648300000|2020-07-02 00:05:00|721.97|720.47|722.25|720.75|722.32|720.82|721.85|720.35|0
1593648600000|2020-07-02 00:10:00|722.23|720.73|721.56|720.06|722.32|720.82|721.38|719.88|0
1593648900000|2020-07-02 00:15:00|721.55|720.05|720.09|718.59|721.55|720.05|719.87|718.37|0
1593649200000|2020-07-02 00:20:00|720.08|718.58|720.09|718.59|720.53|719.03|720.08|718.58|0
1593649500000|2020-07-02 00:25:00|720.1|718.6|719.05|717.55|720.31|718.81|719.03|717.53|0
1593649800000|2020-07-02 00:30:00|719.04|717.54|718.85|717.35|719.07|717.57|718.74|717.24|0
1593650100000|2020-07-02 00:35:00|718.84|717.34|719.3|717.8|719.3|717.8|718.84|717.34|0
1593650400000|2020-07-02 00:40:00|719.31|717.81|719.05|717.55|719.51|718.01|718.84|717.34|0
1593650700000|2020-07-02 00:45:00|719.08|717.58|720.28|718.78|720.28|718.78|719.08|717.58|0
1593651000000|2020-07-02 00:50:00|720.29|718.79|719.64|718.14|720.5|719|719.63|718.13|0
1593651300000|2020-07-02 00:55:00|719.65|718.15|719.67|718.17|719.86|718.36|719.23|717.73|0
1593651600000|2020-07-02 01:00:00|719.68|718.18|718.81|717.31|719.77|718.27|718.8|717.3|0
1593651900000|2020-07-02 01:05:00|718.84|717.34|718.86|717.36|719.05|717.55|718.82|717.32|0
1593652200000|2020-07-02 01:10:00|718.87|717.37|718.53|717.03|718.87|717.37|718.42|716.92|0
1593652500000|2020-07-02 01:15:00|718.56|717.06|719.68|718.18|719.9|718.4|718.32|716.82|0
1593652800000|2020-07-02 01:20:00|719.69|718.19|720.71|719.21|720.74|719.24|719.68|718.18|0
1593653100000|2020-07-02 01:25:00|720.72|719.22|720.91|719.41|720.93|719.43|720.49|718.99|0
1593653400000|2020-07-02 01:30:00|720.92|719.42|721.1|719.6|721.11|719.61|720.46|718.96|0
1593653700000|2020-07-02 01:35:00|721.11|719.61|721.72|720.22|721.94|720.44|720.89|719.39|0
1593654000000|2020-07-02 01:40:00|721.71|720.21|722.33|720.83|722.34|720.84|721.71|720.21|0
1593654300000|2020-07-02 01:45:00|722.34|720.84|723.16|721.66|723.16|721.66|722.32|720.82|0
1593654600000|2020-07-02 01:50:00|723.18|721.68|723.34|721.84|723.54|722.04|722.93|721.43|0
1593654900000|2020-07-02 01:55:00|723.4|721.9|722.7|721.2|723.54|722.04|722.49|720.99|0
1593655200000|2020-07-02 02:00:00|722.71|721.21|723.13|721.63|723.34|721.84|722.68|721.18|0
1593655500000|2020-07-02 02:05:00|723.14|721.64|723.73|722.23|724.14|722.64|723.13|721.63|0
1593655800000|2020-07-02 02:10:00|723.79|722.29|723.95|722.45|723.95|722.45|723.51|722.01|0
1593656100000|2020-07-02 02:15:00|723.94|722.44|723.94|722.44|724.16|722.66|723.74|722.24|0
1593656400000|2020-07-02 02:20:00|723.95|722.45|724.15|722.65|724.17|722.67|723.94|722.44|0
1593656700000|2020-07-02 02:25:00|724.16|722.66|724.91|723.41|725.23|723.73|724.15|722.65|0
1593657000000|2020-07-02 02:30:00|724.92|723.42|724.59|723.09|725.01|723.51|724.58|723.08|0
1593657300000|2020-07-02 02:35:00|724.65|723.15|724.38|722.88|725.01|723.51|724.37|722.87|0
1593657600000|2020-07-02 02:40:00|724.39|722.89|724.37|722.87|724.59|723.09|724.27|722.77|0
1593657900000|2020-07-02 02:45:00|724.38|722.88|724.78|723.28|724.8|723.3|724.37|722.87|0
1593658200000|2020-07-02 02:50:00|724.75|723.25|724.79|723.29|724.8|723.3|724.57|723.07|0
1593658500000|2020-07-02 02:55:00|724.8|723.3|725.44|723.94|725.54|724.04|724.79|723.29|0
1593658800000|2020-07-02 03:00:00|725.5|724|725.62|724.12|725.86|724.36|725.43|723.93|0
1593659100000|2020-07-02 03:05:00|725.63|724.13|725.62|724.12|725.64|724.14|725.42|723.92|0
1593659400000|2020-07-02 03:10:00|725.63|724.13|725.42|723.92|725.82|724.32|725.42|723.92|0
1593659700000|2020-07-02 03:15:00|725.41|723.91|725.42|723.92|725.43|723.93|725.22|723.72|0
1593660000000|2020-07-02 03:20:00|725.41|723.91|725.86|724.36|725.87|724.37|725.41|723.91|0
1593660300000|2020-07-02 03:25:00|725.85|724.35|725.64|724.14|725.86|724.36|725.64|724.14|0
1593660600000|2020-07-02 03:30:00|725.63|724.13|725.01|723.51|725.84|724.34|725|723.5|0
1593660900000|2020-07-02 03:35:00|725.07|723.57|725|723.5|725.22|723.72|725|723.5|0
1593661200000|2020-07-02 03:40:00|725.05|723.55|724.39|722.89|725.19|723.69|724.36|722.86|0
1593661500000|2020-07-02 03:45:00|724.38|722.88|724.4|722.9|724.8|723.3|724.17|722.67|0
1593661800000|2020-07-02 03:50:00|724.39|722.89|723.87|722.37|724.4|722.9|723.76|722.26|0
1593662100000|2020-07-02 03:55:00|723.86|722.36|724.28|722.78|724.39|722.89|723.76|722.26|0
1593662400000|2020-07-02 04:00:00|724.31|722.81|723.97|722.47|724.38|722.88|723.97|722.47|0
1593662700000|2020-07-02 04:05:00|723.96|722.46|724.4|722.9|724.41|722.91|723.76|722.26|0
1593663000000|2020-07-02 04:10:00|724.39|722.89|725.01|723.51|725.02|723.52|724.39|722.89|0
1593663300000|2020-07-02 04:15:00|725|723.5|725.01|723.51|725.21|723.71|724.79|723.29|0
1593663600000|2020-07-02 04:20:00|725|723.5|724.39|722.89|725.01|723.51|724.18|722.68|0
1593663900000|2020-07-02 04:25:00|724.38|722.88|724.4|722.9|724.4|722.9|724.18|722.68|0
1593664200000|2020-07-02 04:30:00|724.39|722.89|724.42|722.92|724.62|723.12|724.2|722.7|0
1593664500000|2020-07-02 04:35:00|724.43|722.93|724.65|723.15|724.66|723.16|724.42|722.92|0
1593664800000|2020-07-02 04:40:00|724.66|723.16|724.84|723.34|724.86|723.36|724.63|723.13|0
1593665100000|2020-07-02 04:45:00|724.86|723.36|725.03|723.53|725.24|723.74|724.81|723.31|0
1593665400000|2020-07-02 04:50:00|725.02|723.52|724.74|723.24|725.11|723.61|724.59|723.09|0
1593665700000|2020-07-02 04:55:00|724.6|723.1|723.97|722.47|724.62|723.12|723.97|722.47|0
1593666000000|2020-07-02 05:00:00|723.98|722.48|724.2|722.7|724.2|722.7|723.98|722.48|0
1593666300000|2020-07-02 05:05:00|724.21|722.71|723.79|722.29|724.41|722.91|723.77|722.27|0
1593666600000|2020-07-02 05:10:00|723.81|722.31|723.57|722.07|724|722.5|723.56|722.06|0
1593666900000|2020-07-02 05:15:00|723.56|722.06|724.17|722.67|724.17|722.67|723.55|722.05|0
1593667200000|2020-07-02 05:20:00|724.18|722.68|724.38|722.88|724.57|723.07|724.16|722.66|0
1593667500000|2020-07-02 05:25:00|724.39|722.89|724.6|723.1|725.01|723.51|724.39|722.89|0
1593667800000|2020-07-02 05:30:00|724.63|723.13|724.39|722.89|724.8|723.3|724.16|722.66|0
1593668100000|2020-07-02 05:35:00|724.4|722.9|723.12|721.62|724.59|723.09|722.9|721.4|0
1593668400000|2020-07-02 05:40:00|723.11|721.61|723.79|722.29|723.79|722.29|722.93|721.43|0
1593668700000|2020-07-02 05:45:00|723.82|722.32|724.19|722.69|724.43|722.93|723.79|722.29|0
1593669000000|2020-07-02 05:50:00|724.2|722.7|724.2|722.7|724.41|722.91|724|722.5|0
1593669300000|2020-07-02 05:55:00|724.21|722.71|723.88|722.38|724.41|722.91|723.55|722.05|0
1593669600000|2020-07-02 06:00:00|723.85|722.35|723.37|721.87|724.39|722.89|723.35|721.85|0
1593669900000|2020-07-02 06:05:00|723.43|721.93|726.25|724.75|726.25|724.75|723.43|721.93|0
1593670200000|2020-07-02 06:10:00|726.28|724.78|726.13|724.63|726.35|724.85|725.72|724.22|0
1593670500000|2020-07-02 06:15:00|726.12|724.62|725.6|724.1|726.34|724.84|725.29|723.79|0
1593670800000|2020-07-02 06:20:00|725.63|724.13|725.93|724.43|726.13|724.63|725.49|723.99|0
1593671100000|2020-07-02 06:25:00|725.92|724.42|726.13|724.63|726.13|724.63|725.71|724.21|0
1593671400000|2020-07-02 06:30:00|726.07|724.57|726.12|724.62|726.15|724.65|725.92|724.42|0
1593671700000|2020-07-02 06:35:00|726.06|724.56|726.34|724.84|726.55|725.05|725.92|724.42|0
1593672000000|2020-07-02 06:40:00|726.35|724.85|726.77|725.27|726.96|725.46|726.35|724.85|0
1593672300000|2020-07-02 06:45:00|726.8|725.3|726.36|724.86|726.87|725.37|726.14|724.64|0
1593672600000|2020-07-02 06:50:00|726.37|724.87|727|725.5|727.2|725.7|726.37|724.87|0
1593672900000|2020-07-02 06:55:00|727.03|725.53|725.58|724.08|727.1|725.6|725.58|724.08|0
1593673200000|2020-07-02 07:00:00|725.63|724.13|721.13|717.93|726.19|724.69|720.63|717.63|0
1593673500000|2020-07-02 07:05:00|721.03|717.83|719.93|717.33|721.43|720.13|717.43|716.83|37
1593673800000|2020-07-02 07:10:00|719.83|717.23|720.93|718.33|721.73|720.23|719.83|717.23|64
1593674100000|2020-07-02 07:15:00|721.03|718.43|721.83|719.23|722.03|719.53|721.03|718.33|166
1593674400000|2020-07-02 07:20:00|721.93|719.33|720.53|718.43|722.03|719.73|720.53|718.43|0
1593674700000|2020-07-02 07:25:00|720.43|718.33|721.03|718.63|721.03|718.73|720.23|718.03|0
1593675000000|2020-07-02 07:30:00|720.93|718.73|721.33|720.53|721.63|720.53|720.63|718.43|13
1593675300000|2020-07-02 07:35:00|721.23|720.63|722.53|720.53|723.03|720.63|721.23|720.53|3
1593675600000|2020-07-02 07:40:00|722.47|720.47|721.77|719.77|722.47|720.47|721.27|719.77|1
1593675900000|2020-07-02 07:45:00|721.07|720.57|722.87|720.57|723.17|720.87|721.07|720.57|12
1593676200000|2020-07-02 07:50:00|722.97|720.67|722.07|720.57|723.37|722.47|721.97|720.57|9
1593676500000|2020-07-02 07:55:00|721.97||721.47||722.27||721.37||0
1593676800000|2020-07-02 08:00:00|721.57|719.47|720.77|718.77|721.97|719.67|720.67|718.77|4
1593677100000|2020-07-02 08:05:00|720.67|718.67|721.17|719.77|721.17|719.77|719.27|718.47|11
1593677400000|2020-07-02 08:10:00|721.27|720.27|721.77|720.77|722.37|720.77|721.27|719.77|22
1593677700000|2020-07-02 08:15:00|721.87||722.17||722.47||721.87||1
1593678000000|2020-07-02 08:20:00|722.07|721.67|722.37|720.77|722.47|721.67|721.87|720.77|10
1593678300000|2020-07-02 08:25:00|722.27|721.47|722.27|720.77|722.67|721.47|722.07|720.77|0
1593678600000|2020-07-02 08:30:00|722.37||722.17||722.57||721.37||0
1593678900000|2020-07-02 08:35:00|722.27||721.67||722.37||721.57||0
1593679200000|2020-07-02 08:40:00|721.57||722.07||722.17||721.47||2
1593679500000|2020-07-02 08:45:00|721.97||721.57||721.97||721.37||74
1593679800000|2020-07-02 08:50:00|721.47||722.07||722.17||721.37||70
1593680100000|2020-07-02 08:55:00|721.97||721.97||722.07||721.87||0
1593680400000|2020-07-02 09:00:00|721.87|720.57|721.17|720.57|722.07|720.57|721.17|720.57|477
1593680700000|2020-07-02 09:05:00|||||||||100
1593681000000|2020-07-02 09:10:00|721.07|720.27|720.97|720.27|721.07|720.27|720.97|720.27|287
1593681300000|2020-07-02 09:15:00|721.67|720.77|721.57|720.27|721.67|720.97|721.37|720.27|10
1593681600000|2020-07-02 09:20:00||720.47||720.47||720.47||720.47|0
1593681900000|2020-07-02 09:25:00||720.87||720.87||720.87||720.87|0
1593682200000|2020-07-02 09:30:00|721.37|720.47|720.67|719.37|721.37|720.47|720.67|718.67|9
1593682500000|2020-07-02 09:35:00|720.57||720.57||720.67||720.47||1
1593683100000|2020-07-02 09:45:00|721.37|719.47|721.37|719.37|721.37|719.97|721.37|719.37|5
1593683400000|2020-07-02 09:50:00||719.47||719.37||719.47||719.37|0
1593683700000|2020-07-02 09:55:00|721.27|719.57|721.37|719.77|721.37|719.77|721.27|719.57|0
1593684000000|2020-07-02 10:00:00|722.57|719.67|722.37|720.77|722.57|720.77|722.37|719.67|6
1593684300000|2020-07-02 10:05:00|722.27||721.47||722.27||721.47||0
1593684600000|2020-07-02 10:10:00|721.37||721.37||721.77||721.37||77
1593685200000|2020-07-02 10:20:00|||||||||7
1593685500000|2020-07-02 10:25:00|722.17|720.87|722.07|720.77|722.17|720.97|722.07|720.77|1
1593685800000|2020-07-02 10:30:00|721.97|720.87|721.97|720.77|722.07|720.87|721.97|720.77|0
1593686100000|2020-07-02 10:35:00|722.17|721.47|722.47|721.67|722.57|721.67|722.17|721.47|2
1593686400000|2020-07-02 10:40:00|722.37|721.47|722.37|721.47|722.47|721.47|722.17|721.47|4
1593686700000|2020-07-02 10:45:00|722.27|721.57|722.87|721.47|722.97|721.57|722.27|721.47|0
1593687000000|2020-07-02 10:50:00|722.77||722.47||722.87||722.47||0
1593687300000|2020-07-02 10:55:00|722.37||722.57||722.57||722.27||0
1593687600000|2020-07-02 11:00:00|722.47||722.17||722.87||722.17||0
1593687900000|2020-07-02 11:05:00|722.27||722.27||722.57||722.07||0
1593688200000|2020-07-02 11:10:00|722.17||722.37||722.47||722.17||0
1593688500000|2020-07-02 11:15:00|722.47|721.27|722.67|721.47|722.77|721.47|722.47|721.27|1
1593688800000|2020-07-02 11:20:00|722.77|721.57|722.97|721.77|722.97|721.77|722.77|721.47|3
1593689100000|2020-07-02 11:25:00|722.87||722.47||723.17||722.47||1
1593689400000|2020-07-02 11:30:00|722.37|721.87|722.77|721.87|722.77|721.87|722.37|721.87|74
1593689700000|2020-07-02 11:35:00|722.67||722.77||722.77||722.57||0
1593690000000|2020-07-02 11:40:00|722.45|721.55|722.35|721.55|722.45|721.55|722.25|721.55|2
1593690300000|2020-07-02 11:45:00|722.25|721.45|722.25|721.45|722.35|721.45|722.15|721.45|17
1593690600000|2020-07-02 11:50:00|722.15||722.15||722.45||722.05||74
1593690900000|2020-07-02 11:55:00|722.25||722.05||722.25||722.05||0
1593691200000|2020-07-02 12:00:00|722.15||722.45||722.45||722.05||220
1593691500000|2020-07-02 12:05:00|722.35||722.35||722.45||722.25||0
1593691800000|2020-07-02 12:10:00|722.45||722.25||722.45||722.05||70
1593692100000|2020-07-02 12:15:00|722.15|721.25|721.95|721.25|722.25|721.25|721.95|721.25|28
1593692400000|2020-07-02 12:20:00|721.85||721.85||721.85||721.85||187
1593692700000|2020-07-02 12:25:00|||||||||1
1593693000000|2020-07-02 12:30:00|722.45|721.35|724.35|723.15|725.35|723.55|722.25|721.25|128
1593693300000|2020-07-02 12:35:00|724.85|723.05|724.85|723.05|725.15|724.35|724.25|722.55|13
1593693600000|2020-07-02 12:40:00|724.95|723.15|725.35|724.25|725.55|724.25|724.95|723.15|148
1593693900000|2020-07-02 12:45:00|725.45|723.65|726.25|725.25|726.45|725.85|725.45|723.55|22
1593694200000|2020-07-02 12:50:00|726.15|724.85|727.75|727.05|727.95|727.15|726.05|724.85|93
1593694500000|2020-07-02 12:55:00|727.65|726.85|727.95|727.15|727.95|727.15|727.45|726.85|198
1593694800000|2020-07-02 13:00:00|727.85|726.85|727.85|725.65|727.95|727.15|727.55|725.45|56
1593695100000|2020-07-02 13:05:00|727.65|725.55|727.05|725.65|727.85|726.35|727.05|725.25|3
1593695400000|2020-07-02 13:10:00|727.15|726.15|726.55|725.05|727.15|726.15|726.55|725.05|2
1593695700000|2020-07-02 13:15:00|726.45|725.55|726.25|725.15|726.55|725.75|726.25|724.95|6
1593696000000|2020-07-02 13:20:00||725.25||725.15||725.55||725.05|7
1593696300000|2020-07-02 13:25:00||725.45||725.35||725.55||724.95|3
1593696600000|2020-07-02 13:30:00|726.15|725.25|726.65|725.55|726.65|725.65|725.75|724.65|11
1593696900000|2020-07-02 13:35:00|727.25|725.85|726.15|725.15|727.25|726.05|726.15|724.95|11
1593697200000|2020-07-02 13:40:00|726.05|725.05|725.85|724.95|726.05|725.25|725.85|724.95|8
1593697500000|2020-07-02 13:45:00|726.55|725.15|726.35|725.65|726.55|725.75|726.25|724.95|8
1593697800000|2020-07-02 13:50:00|726.95|725.55|726.15|725.45|726.95|726.35|726.15|725.45|3
1593698100000|2020-07-02 13:55:00|727.05|725.55|727.25|726.55|727.75|726.65|727.05|725.55|29
1593698400000|2020-07-02 14:00:00|727.15|726.65|727.15|726.55|727.15|726.65|727.15|726.55|39
1593698700000|2020-07-02 14:05:00|727.25|726.45|726.85|726.05|727.25|726.45|726.85|725.85|115
1593699000000|2020-07-02 14:10:00|727.15|726.35|726.95|725.75|727.15|726.55|726.95|725.75|122
1593699300000|2020-07-02 14:15:00|726.75|729.82|731.33|729.83|731.33|729.83|726.35|729.82|145
1593699600000|2020-07-02 14:20:00|731.34|729.84|730.24|728.74|731.76|730.26|730.03|728.53|13
1593699900000|2020-07-02 14:25:00|730.25|728.75|728.88|727.38|730.46|728.96|728.68|727.18|0
1593700200000|2020-07-02 14:30:00|728.82|727.32|730.23|728.73|730.3|728.8|728.66|727.16|495
1593700500000|2020-07-02 14:35:00|730.24|728.74|729.93|728.43|730.88|729.38|729.26|727.76|0
1593700800000|2020-07-02 14:40:00|729.94|728.44|730.19|728.69|730.41|728.91|729.55|728.05|0
1593701100000|2020-07-02 14:45:00|730.25|728.75|729.71|728.21|730.44|728.94|729.46|727.96|0
1593701400000|2020-07-02 14:50:00|729.7|728.2|727.4|725.9|730.14|728.64|726.95|725.45|24
1593701700000|2020-07-02 14:55:00|727.39|725.89|726.95|725.45|727.81|726.31|726.92|725.42|0
1593702000000|2020-07-02 15:00:00|726.94|725.44|726.67|725.17|727.97|726.47|726|724.5|0
1593702300000|2020-07-02 15:05:00|726.66|725.16|727.1|725.6|728.17|726.67|726.66|725.16|0
1593702600000|2020-07-02 15:10:00|727.11|725.61|726.01|724.51|727.31|725.81|725.59|724.09|0
1593702900000|2020-07-02 15:15:00|726.02|724.52|728.07|726.57|728.07|726.57|725.74|724.24|0
1593703200000|2020-07-02 15:20:00|728.08|726.58|728.91|727.41|729.12|727.62|727.85|726.35|0
1593703500000|2020-07-02 15:25:00|728.9|727.4|728.85|727.35|729.1|727.6|728.21|726.71|0
1593703800000|2020-07-02 15:30:00|728.68|727.18|728.44|726.94|729.21|727.71|728.41|726.91|0
1593704100000|2020-07-02 15:35:00|728.43|726.93|729.19|727.69|729.21|727.71|728.4|726.9|0
1593704400000|2020-07-02 15:40:00|729.14|727.64|729.3|727.8|729.83|728.33|728.98|727.48|0
1593704700000|2020-07-02 15:45:00|729.29|727.79|728.92|727.42|729.31|727.81|728.91|727.41|0
1593705000000|2020-07-02 15:50:00|728.93|727.43|728.92|727.42|729.14|727.64|728.65|727.15|0
1593705300000|2020-07-02 15:55:00|728.98|727.48|729.09|727.59|729.54|728.04|728.86|727.36|0
1593705600000|2020-07-02 16:00:00|729.1|727.6|727.57|726.07|729.31|727.81|727.34|725.84|0
1593705900000|2020-07-02 16:05:00|727.6|726.1|728.64|727.14|728.64|727.14|727.57|726.07|0
1593706200000|2020-07-02 16:10:00|728.65|727.15|728.46|726.96|728.9|727.4|728.26|726.76|0
1593706500000|2020-07-02 16:15:00|728.4|726.9|728.47|726.97|728.67|727.17|727.59|726.09|0
1593706800000|2020-07-02 16:20:00|728.46|726.96|728.67|727.17|728.7|727.2|728.23|726.73|0
1593707100000|2020-07-02 16:25:00|728.66|727.16|728.73|727.23|728.92|727.42|728.24|726.74|0
1593707400000|2020-07-02 16:30:00|728.72|727.22|728.7|727.2|728.93|727.43|728.27|726.77|0
1593707700000|2020-07-02 16:35:00|728.71|727.21|728.5|727|728.72|727.22|727.83|726.33|0
1593708000000|2020-07-02 16:40:00|728.51|727.01|728.11|726.61|728.51|727.01|728.07|726.57|0
1593708300000|2020-07-02 16:45:00|728.12|726.62|728.33|726.83|728.52|727.02|728.1|726.6|0
1593708600000|2020-07-02 16:50:00|728.32|726.82|728.3|726.8|728.57|727.07|728.07|726.57|0
1593708900000|2020-07-02 16:55:00|728.32|726.82|728.54|727.04|728.55|727.05|727.88|726.38|0
1593709200000|2020-07-02 17:00:00|728.55|727.05|728.3|726.8|728.56|727.06|728.1|726.6|0
1593709500000|2020-07-02 17:05:00|728.31|726.81|728.32|726.82|728.35|726.85|728.11|726.61|0
1593709800000|2020-07-02 17:10:00|728.33|726.83|727.9|726.4|728.34|726.84|727.88|726.38|0
1593710100000|2020-07-02 17:15:00|727.96|726.46|727.89|726.39|728.12|726.62|727.87|726.37|0
1593710400000|2020-07-02 17:20:00|727.9|726.4|728.35|726.85|728.36|726.86|727.89|726.39|0
1593710700000|2020-07-02 17:25:00|728.36|726.86|728.33|726.83|728.36|726.86|728.11|726.61|0
1593711000000|2020-07-02 17:30:00|728.32|726.82|728.74|727.24|728.74|727.24|728.12|726.62|0
1593711300000|2020-07-02 17:35:00|728.73|727.23|728.95|727.45|728.95|727.45|728.51|727.01|0
1593711600000|2020-07-02 17:40:00|728.96|727.46|729.21|727.71|729.21|727.71|728.74|727.24|0
1593711900000|2020-07-02 17:45:00|729.2|727.7|729.83|728.33|729.83|728.33|728.99|727.49|0
1593712200000|2020-07-02 17:50:00|729.82|728.32|729.62|728.12|729.84|728.34|729.61|728.11|0
1593712500000|2020-07-02 17:55:00|729.63|728.13|729.14|727.64|729.63|728.13|728.92|727.42|0
1593712800000|2020-07-02 18:00:00|729.13|727.63|728.9|727.4|729.39|727.89|728.88|727.38|0
1593713100000|2020-07-02 18:05:00|728.89|727.39|728.69|727.19|729.14|727.64|728.68|727.18|0
1593713400000|2020-07-02 18:10:00|728.7|727.2|728.92|727.42|728.94|727.44|728.69|727.19|0
1593713700000|2020-07-02 18:15:00|728.91|727.41|728.94|727.44|728.94|727.44|728.49|726.99|0
1593714000000|2020-07-02 18:20:00|728.93|727.43|729.02|727.52|729.19|727.69|728.51|727.01|0
1593714300000|2020-07-02 18:25:00|729.01|727.51|729.22|727.72|729.43|727.93|729.01|727.51|0
1593714600000|2020-07-02 18:30:00|729.23|727.73|729.67|728.17|729.88|728.38|729.22|727.72|0
1593714900000|2020-07-02 18:35:00|729.66|728.16|729.87|728.37|729.89|728.39|729.44|727.94|0
1593715200000|2020-07-02 18:40:00|729.81|728.31|729.24|727.74|729.88|728.38|729.21|727.71|0
1593715500000|2020-07-02 18:45:00|729.25|727.75|729.47|727.97|729.47|727.97|729.22|727.72|0
1593715800000|2020-07-02 18:50:00|729.46|727.96|729.23|727.73|729.7|728.2|729.02|727.52|0
1593716100000|2020-07-02 18:55:00|729.22|727.72|729.04|727.54|729.26|727.76|728.82|727.32|0
1593716400000|2020-07-02 19:00:00|729.05|727.55|728.36|726.86|729.26|727.76|728.35|726.85|0
1593716700000|2020-07-02 19:05:00|728.37|726.87|728.35|726.85|728.59|727.09|728.34|726.84|0
1593717000000|2020-07-02 19:10:00|728.34|726.84|727.7|726.2|728.37|726.87|727.67|726.17|0
1593717300000|2020-07-02 19:15:00|727.71|726.21|727.69|726.19|727.93|726.43|727.68|726.18|0
1593717600000|2020-07-02 19:20:00|727.7|726.2|728.15|726.65|728.15|726.65|727.69|726.19|0
1593717900000|2020-07-02 19:25:00|728.14|726.64|727.66|726.16|728.15|726.65|727.45|725.95|0
1593718200000|2020-07-02 19:30:00|727.67|726.17|727.44|725.94|727.7|726.2|727.03|725.53|0
1593718500000|2020-07-02 19:35:00|727.45|725.95|727.42|725.92|727.47|725.97|727.01|725.51|0
1593718800000|2020-07-02 19:40:00|727.44|725.94|726.51|725.01|727.44|725.94|726.3|724.8|0
1593719100000|2020-07-02 19:45:00|726.52|725.02|726.29|724.79|726.75|725.25|726.26|724.76|0
1593719400000|2020-07-02 19:50:00|726.27|724.77|725.3|723.8|726.27|724.77|725.27|723.77|0
1593719700000|2020-07-02 19:55:00|725.31|723.81|725.92|724.42|726.17|724.67|724.87|723.37|0
1593720000000|2020-07-02 20:00:00|726.44|724.94|727.08|725.58|727.21|725.71|726.31|724.81|0
1593720300000|2020-07-02 20:05:00|727.09|725.59|727.78|726.28|727.84|726.34|726.93|725.43|0
1593720600000|2020-07-02 20:10:00|727.77|726.27|727.94|726.44|728.2|726.7|727.43|725.93|0
1593720900000|2020-07-02 20:15:00|727.95|726.45|727.91|726.41|727.95|726.45|727.76|726.26|0
1593721200000|2020-07-02 20:20:00|727.89|726.39|727.84|726.34|727.89|726.39|727.78|726.28|0
1593721500000|2020-07-02 20:25:00|727.82|726.32|727.82|726.32|727.91|726.41|727.73|726.23|0
1593721800000|2020-07-02 20:30:00|727.79|726.29|727.59|726.09|727.98|726.48|727.3|725.8|0
1593722100000|2020-07-02 20:35:00|727.58|726.08|727.41|725.91|727.59|726.09|727.12|725.62|0
1593722400000|2020-07-02 20:40:00|727.42|725.92|727.59|726.09|727.63|726.13|727.41|725.91|0
1593722700000|2020-07-02 20:45:00|727.58|726.08|727.41|725.91|727.59|726.09|727.24|725.74|0
1593723000000|2020-07-02 20:50:00|727.42|725.92|727.24|725.74|727.47|725.97|727.17|725.67|0
1593723300000|2020-07-02 20:55:00|727.3|725.8|727.2|725.7|727.47|725.97|726.95|725.45|0
1593723600000|2020-07-02 21:00:00|727.19|725.69|726.79|725.29|727.19|725.69|726.79|725.29|0
1593723900000|2020-07-02 21:05:00|726.82|725.32|726.92|725.42|726.93|725.43|726.82|725.32|0
1593724200000|2020-07-02 21:10:00|726.9|725.4|726.84|725.34|726.9|725.4|726.84|725.34|0
1593724500000|2020-07-02 21:15:00|726.82|725.32|726.82|725.32|726.84|725.34|726.82|725.32|0
1593724800000|2020-07-02 21:20:00|726.81|725.31|726.84|725.34|726.84|725.34|726.81|725.31|0
1593725100000|2020-07-02 21:25:00|726.82|725.32|726.92|725.42|726.95|725.45|726.82|725.32|0
1593725400000|2020-07-02 21:30:00|726.95|725.45|726.92|725.42|726.95|725.45|726.92|725.42|0
1593725700000|2020-07-02 21:35:00|726.93|725.43|726.93|725.43|727.01|725.51|726.86|725.36|0
1593726000000|2020-07-02 21:40:00|726.95|725.45|726.93|725.43|726.95|725.45|726.9|725.4|0
1593726300000|2020-07-02 21:45:00|726.84|725.34|726.86|725.36|726.97|725.47|726.81|725.31|0
1593726600000|2020-07-02 21:50:00|726.88|725.38|726.79|725.29|726.88|725.38|726.79|725.29|0
1593726900000|2020-07-02 21:55:00|726.81|725.31|726.79|725.29|726.84|725.34|726.75|725.25|0
1593727200000|2020-07-02 22:00:00|726.78|725.28|727.14|725.64|727.14|725.64|726.61|725.11|0
1593727500000|2020-07-02 22:05:00|727.16|725.66|727.03|725.53|727.38|725.88|726.96|725.46|0
1593727800000|2020-07-02 22:10:00|727.04|725.54|727.49|725.99|727.62|726.12|726.96|725.46|0
1593728100000|2020-07-02 22:15:00|727.5|726|727.6|726.1|727.84|726.34|727.43|725.93|0
1593728400000|2020-07-02 22:20:00|727.58|726.08|727.25|725.75|727.89|726.39|727.12|725.62|0
1593728700000|2020-07-02 22:25:00|727.26|725.76|727.71|726.21|727.89|726.39|727.25|725.75|0
1593729000000|2020-07-02 22:30:00|727.69|726.19|727.98|726.48|728.02|726.52|727.51|726.01|0
1593729300000|2020-07-02 22:35:00|727.97|726.47|728.24|726.74|728.24|726.74|727.78|726.28|0
1593729600000|2020-07-02 22:40:00|728.25|726.75|728.3|726.8|728.41|726.91|728.17|726.67|0
1593729900000|2020-07-02 22:45:00|728.29|726.79|728.24|726.74|728.29|726.79|728.17|726.67|0
1593730200000|2020-07-02 22:50:00|728.25|726.75|728.06|726.56|728.3|726.8|728.02|726.52|0
1593730500000|2020-07-02 22:55:00|728.04|726.54|728.06|726.56|728.06|726.56|727.95|726.45|0
1593730800000|2020-07-02 23:00:00|728.05|726.55|728.13|726.63|728.17|726.67|727.84|726.34|0
1593731100000|2020-07-02 23:05:00|728.15|726.65|728.3|726.8|728.41|726.91|728.13|726.63|0
1593731400000|2020-07-02 23:10:00|728.31|726.81|727.95|726.45|728.33|726.83|727.95|726.45|0
1593731700000|2020-07-02 23:15:00|727.96|726.46|728.13|726.63|728.15|726.65|727.96|726.46|0
1593732000000|2020-07-02 23:20:00|728.12|726.62|727.89|726.39|728.12|726.62|727.89|726.39|0
1593732300000|2020-07-02 23:25:00|727.93|726.43|727.78|726.28|727.95|726.45|727.78|726.28|0
1593732600000|2020-07-02 23:30:00|727.79|726.29|728.02|726.52|728.06|726.56|727.78|726.28|0
1593732900000|2020-07-02 23:35:00|728.03|726.53|728.13|726.63|728.17|726.67|727.89|726.39|0
1593733200000|2020-07-02 23:40:00|728.12|726.62|728.06|726.56|728.17|726.67|727.71|726.21|0
1593733500000|2020-07-02 23:45:00|728.04|726.54|727.77|726.27|728.06|726.56|727.71|726.21|0
1593733800000|2020-07-02 23:50:00|727.76|726.26|727.48|725.98|727.76|726.26|727.35|725.85|0
1593734100000|2020-07-02 23:55:00|727.49|725.99|727.31|725.81|727.53|726.03|727.07|725.57|0
1593734400000|2020-07-03 00:00:00|727.3|725.8|726.42|724.92|727.66|726.16|726.35|724.85|0
1593734700000|2020-07-03 00:05:00|726.44|724.94|726.74|725.24|726.77|725.27|726.24|724.74|0
1593735000000|2020-07-03 00:10:00|726.7|725.2|726.38|724.88|726.88|725.38|726.25|724.75|0
1593735300000|2020-07-03 00:15:00|726.4|724.9|727.25|725.75|727.45|725.95|726.2|724.7|0
1593735600000|2020-07-03 00:20:00|727.26|725.76|726.83|725.33|727.45|725.95|726.83|725.33|0
1593735900000|2020-07-03 00:25:00|726.84|725.34|726.64|725.14|727.06|725.56|726.63|725.13|0
1593736200000|2020-07-03 00:30:00|726.61|725.11|726.13|724.63|726.65|725.15|726.02|724.52|0
1593736500000|2020-07-03 00:35:00|726.12|724.62|726.3|724.8|726.44|724.94|726.02|724.52|0
1593736800000|2020-07-03 00:40:00|726.43|724.93|727.06|725.56|727.26|725.76|726.43|724.93|0
1593737100000|2020-07-03 00:45:00|727.05|725.55|726.82|725.32|727.26|725.76|726.51|725.01|0
1593737400000|2020-07-03 00:50:00|726.79|725.29|726.84|725.34|727.06|725.56|726.62|725.12|0
1593737700000|2020-07-03 00:55:00|726.85|725.35|727.27|725.77|727.48|725.98|726.83|725.33|0
1593738000000|2020-07-03 01:00:00|727.26|725.76|726.73|725.23|727.27|725.77|726.41|724.91|0
1593738300000|2020-07-03 01:05:00|726.76|725.26|727.03|725.53|727.24|725.74|726.73|725.23|0
1593738600000|2020-07-03 01:10:00|727.06|725.56|727.25|725.75|727.45|725.95|727.06|725.56|0
1593738900000|2020-07-03 01:15:00|727.26|725.76|728.49|726.99|728.7|727.2|727.26|725.76|0
1593739200000|2020-07-03 01:20:00|728.5|727|728.88|727.38|728.9|727.4|728.47|726.97|0
1593739500000|2020-07-03 01:25:00|728.89|727.39|728.24|726.74|728.89|727.39|728.24|726.74|0
1593739800000|2020-07-03 01:30:00|728.23|726.73|728.41|726.91|729.04|727.54|728.23|726.73|0
1593740100000|2020-07-03 01:35:00|728.4|726.9|727.8|726.3|728.44|726.94|727.69|726.19|0
1593740400000|2020-07-03 01:40:00|727.81|726.31|727.08|725.58|727.91|726.41|726.56|725.06|0
1593740700000|2020-07-03 01:45:00|727.07|725.57|727.6|726.1|727.81|726.31|727.07|725.57|0
1593741000000|2020-07-03 01:50:00|727.61|726.11|727.79|726.29|728.02|726.52|727.6|726.1|0
1593741300000|2020-07-03 01:55:00|727.8|726.3|727.17|725.67|728.22|726.72|727.16|725.66|0
1593741600000|2020-07-03 02:00:00|727.18|725.68|727.99|726.49|727.99|726.49|726.96|725.46|0
1593741900000|2020-07-03 02:05:00|727.98|726.48|728.41|726.91|728.51|727.01|727.78|726.28|0
1593742200000|2020-07-03 02:10:00|728.42|726.92|728.2|726.7|728.61|727.11|728.01|726.51|0
1593742500000|2020-07-03 02:15:00|728.21|726.71|728.17|726.67|728.42|726.92|727.99|726.49|0
1593742800000|2020-07-03 02:20:00|728.15|726.65|727.75|726.25|728.15|726.65|727.75|726.25|0
1593743100000|2020-07-03 02:25:00|727.77|726.27|727.85|726.35|728.17|726.67|727.73|726.23|0
1593743400000|2020-07-03 02:30:00|727.86|726.36|728.15|726.65|728.17|726.67|727.52|726.02|0
1593743700000|2020-07-03 02:35:00|728.16|726.66|728.35|726.85|728.37|726.87|728.05|726.55|0
1593744000000|2020-07-03 02:40:00|728.34|726.84|727.94|726.44|728.35|726.85|727.94|726.44|0
1593744300000|2020-07-03 02:45:00|727.93|726.43|727.72|726.22|728.04|726.54|727.52|726.02|0
1593744600000|2020-07-03 02:50:00|727.73|726.23|727.93|726.43|727.94|726.44|727.73|726.23|0
1593744900000|2020-07-03 02:55:00|727.92|726.42|727.42|725.92|727.93|726.43|727.29|725.79|0
1593745200000|2020-07-03 03:00:00|727.41|725.91|727.29|725.79|727.52|726.02|727.09|725.59|0
1593745500000|2020-07-03 03:05:00|727.3|725.8|727.72|726.22|727.81|726.31|727.08|725.58|0
1593745800000|2020-07-03 03:10:00|727.78|726.28|727.71|726.21|727.92|726.42|727.49|725.99|0
1593746100000|2020-07-03 03:15:00|727.72|726.22|727.6|726.1|727.72|726.22|727.49|725.99|0
1593746400000|2020-07-03 03:20:00|727.61|726.11|728.15|726.65|728.15|726.65|727.61|726.11|0
1593746700000|2020-07-03 03:25:00|728.14|726.64|728.15|726.65|728.36|726.86|727.95|726.45|0
1593747000000|2020-07-03 03:30:00|728.14|726.64|728.15|726.65|728.36|726.86|727.94|726.44|0
1593747300000|2020-07-03 03:35:00|728.16|726.66|728.18|726.68|728.5|727|727.96|726.46|0
1593747600000|2020-07-03 03:40:00|728.17|726.67|728.39|726.89|728.58|727.08|727.97|726.47|0
1593747900000|2020-07-03 03:45:00|728.38|726.88|728.17|726.67|728.39|726.89|728.16|726.66|0
1593748200000|2020-07-03 03:50:00|728.16|726.66|728.37|726.87|728.56|727.06|728.16|726.66|0
1593748500000|2020-07-03 03:55:00|728.34|726.84|727.97|726.47|728.37|726.87|727.96|726.46|0
1593748800000|2020-07-03 04:00:00|727.98|726.48|727.15|725.65|727.98|726.48|726.7|725.2|0
1593749100000|2020-07-03 04:05:00|727.14|725.64|726.93|725.43|727.15|725.65|726.72|725.22|0
1593749400000|2020-07-03 04:10:00|726.9|725.4|726.93|725.43|727.14|725.64|726.82|725.32|0
1593749700000|2020-07-03 04:15:00|726.92|725.42|727.12|725.62|727.13|725.63|726.7|725.2|0
1593750000000|2020-07-03 04:20:00|727.13|725.63|727.13|725.63|727.35|725.85|727.03|725.53|0
1593750300000|2020-07-03 04:25:00|727.12|725.62|727.14|725.64|727.35|725.85|726.91|725.41|0
1593750600000|2020-07-03 04:30:00|727.11|725.61|727.34|725.84|727.34|725.84|726.93|725.43|0
1593750900000|2020-07-03 04:35:00|727.33|725.83|727.33|725.83|727.34|725.84|727.12|725.62|0
1593751200000|2020-07-03 04:40:00|727.32|725.82|727.01|725.51|727.34|725.84|726.91|725.41|0
1593751500000|2020-07-03 04:45:00|726.99|725.49|727.32|725.82|727.32|725.82|726.9|725.4|0
1593751800000|2020-07-03 04:50:00|727.31|725.81|727.72|726.22|727.92|726.42|727.31|725.81|0
1593752100000|2020-07-03 04:55:00|727.71|726.21|727.32|725.82|727.93|726.43|727.32|725.82|0
1593752400000|2020-07-03 05:00:00|727.31|725.81|727.52|726.02|727.72|726.22|727.3|725.8|0
1593752700000|2020-07-03 05:05:00|727.53|726.03|726.9|725.4|727.63|726.13|726.89|725.39|0
1593753000000|2020-07-03 05:10:00|726.89|725.39|726.9|725.4|726.91|725.41|726.68|725.18|0
1593753300000|2020-07-03 05:15:00|726.91|725.41|726.91|725.41|727.11|725.61|726.81|725.31|0
1593753600000|2020-07-03 05:20:00|726.9|725.4|726.87|725.37|726.91|725.41|726.66|725.16|0
1593753900000|2020-07-03 05:25:00|726.86|725.36|727.06|725.56|727.07|725.57|726.76|725.26|0
1593754200000|2020-07-03 05:30:00|727.07|725.57|727.09|725.59|727.1|725.6|726.87|725.37|0
1593754500000|2020-07-03 05:35:00|727.1|725.6|727.09|725.59|727.1|725.6|726.89|725.39|0
1593754800000|2020-07-03 05:40:00|727.08|725.58|727.81|726.31|727.92|726.42|727.08|725.58|0
1593755100000|2020-07-03 05:45:00|727.78|726.28|727.83|726.33|728.11|726.61|727.6|726.1|0
1593755400000|2020-07-03 05:50:00|727.9|726.4|728.55|727.05|728.77|727.27|727.9|726.4|0
1593755700000|2020-07-03 05:55:00|728.54|727.04|728.78|727.28|728.79|727.29|728.34|726.84|0
1593756000000|2020-07-03 06:00:00|728.79|727.29|728.83|727.33|729.19|727.69|728.42|726.92|0
1593756300000|2020-07-03 06:05:00|728.82|727.32|729.49|727.99|729.7|728.2|728.62|727.12|0
1593756600000|2020-07-03 06:10:00|729.48|727.98|730.08|728.58|730.1|728.6|729.46|727.96|0
1593756900000|2020-07-03 06:15:00|730.07|728.57|730.51|729.01|730.7|729.2|729.87|728.37|0
1593757200000|2020-07-03 06:20:00|730.53|729.03|730.49|728.99|730.7|729.2|730.28|728.78|0
1593757500000|2020-07-03 06:25:00|730.5|729|730.96|729.46|731.36|729.86|730.49|728.99|0
1593757800000|2020-07-03 06:30:00|730.95|729.45|730.73|729.23|731.3|729.8|730.53|729.03|0
1593758100000|2020-07-03 06:35:00|730.72|729.22|730.34|728.84|730.93|729.43|730.31|728.81|0
1593758400000|2020-07-03 06:40:00|730.33|728.83|730.11|728.61|730.34|728.84|729.71|728.21|0
1593758700000|2020-07-03 06:45:00|730.12|728.62|730.09|728.59|730.12|728.62|729.89|728.39|0
1593759000000|2020-07-03 06:50:00|730.03|728.53|729.7|728.2|730.03|728.53|729.69|728.19|0
1593759300000|2020-07-03 06:55:00|729.71|728.21|729.17|727.67|730.12|728.62|728.97|727.47|0
1593759600000|2020-07-03 07:00:00|729.12|727.62|725.15|723.15|729.92|728.42|725.05|723.15|0
1593759900000|2020-07-03 07:05:00|725.05|721.55|724.95|722.55|725.15|723.55|723.95|721.35|1
1593760200000|2020-07-03 07:10:00|725.05|722.65|726.25|723.85|726.25|724.25|725.05|722.55|24
1593760500000|2020-07-03 07:15:00|726.15|723.75|726.25|723.55|726.25|724.05|725.95|723.35|0
1593760800000|2020-07-03 07:20:00|726.15|723.65|726.25|723.85|726.25|723.95|725.55|723.15|0
1593761100000|2020-07-03 07:25:00||723.95||724.75||724.85||723.75|15
1593761400000|2020-07-03 07:30:00||724.85||724.95||725.05||724.25|0
1593761700000|2020-07-03 07:35:00||725.05||724.55||725.15||724.35|0
1593762000000|2020-07-03 07:40:00|726.64|724.94|727.44|726.14|727.84|726.14|726.64|724.74|3
1593762300000|2020-07-03 07:45:00|727.54|725.54|726.94|725.44|727.74|725.64|726.04|725.04|97
1593762600000|2020-07-03 07:50:00|727.04|725.34|726.24|724.54|727.24|725.44|725.94|724.34|0
1593762900000|2020-07-03 07:55:00|726.14|724.44|725.84|724.54|726.24|724.74|725.64|723.74|6
1593763200000|2020-07-03 08:00:00|726.04|724.64|725.24|724.14|726.04|724.64|725.24|723.84|4
1593763500000|2020-07-03 08:05:00||724.04||724.34||724.54||724.04|0
1593763800000|2020-07-03 08:10:00|725.14|724.44|724.54|723.24|725.14|724.44|724.54|723.14|0
1593764100000|2020-07-03 08:15:00|724.84|723.14|725.54|723.94|725.84|724.14|724.74|723.14|4
1593764400000|2020-07-03 08:20:00|725.64|724.04|725.34|723.64|725.74|724.04|725.34|723.64|2
1593764700000|2020-07-03 08:25:00|725.44|723.74|725.44|723.74|725.44|723.94|725.34|723.64|0
1593765000000|2020-07-03 08:30:00|725.34|723.64|725.24|723.64|725.34|723.74|724.94|723.24|0
1593765300000|2020-07-03 08:35:00|725.34|723.54|723.94|721.54|725.34|723.64|722.64|721.54|53
1593765600000|2020-07-03 08:40:00|723.84|721.44|723.64|721.64|723.94|722.64|723.44|721.04|0
1593765900000|2020-07-03 08:45:00|723.74|721.74|724.64|722.24|724.64|722.54|723.74|721.64|0
1593766200000|2020-07-03 08:50:00|724.54|722.34|725.24|722.94|725.34|722.94|724.54|722.34|0
1593766500000|2020-07-03 08:55:00|725.14|722.84|724.64|722.34|725.24|722.94|724.54|722.24|0
1593766800000|2020-07-03 09:00:00|724.74|722.44|724.54|722.24|724.74|722.44|724.34|722.14|9
1593767100000|2020-07-03 09:05:00|724.44|722.14|724.34|722.24|724.64|722.34|724.34|722.14|0
1593767400000|2020-07-03 09:10:00|724.24||723.24||724.34||723.24||0
1593767700000|2020-07-03 09:15:00|723.14|722.54|723.24|722.54|724.14|722.54|722.84|722.54|6
1593768000000|2020-07-03 09:20:00|723.14|722.24|722.84|722.24|723.74|722.24|722.84|722.24|165
1593768300000|2020-07-03 09:25:00|723.04||722.84||723.04||722.84||9
1593768600000|2020-07-03 09:30:00|723.24||723.04||723.44||723.04||12
1593768900000|2020-07-03 09:35:00|722.94||723.04||723.44||722.84||3
1593769200000|2020-07-03 09:40:00|722.94||722.84||722.94||722.84||3
1593769500000|2020-07-03 09:45:00|722.74|721.84|722.34|721.14|722.74|721.84|722.34|721.14|48
1593769800000|2020-07-03 09:50:00|722.24||722.14||722.24||722.14||4
1593770100000|2020-07-03 09:55:00|722.04|721.04|721.74|720.44|722.04|721.04|721.74|720.44|3
1593770400000|2020-07-03 10:00:00||720.04||719.84||720.04||719.84|9
1593770700000|2020-07-03 10:05:00|721.64|719.74|721.34|719.34|721.64|719.84|721.34|719.24|2
1593771000000|2020-07-03 10:10:00|721.24|719.44|721.34|719.34|721.44|719.44|721.24|719.04|4
1593771300000|2020-07-03 10:15:00|721.24|719.24|720.54|718.54|721.24|719.24|719.74|718.54|13
1593771600000|2020-07-03 10:20:00|720.44|718.74|720.24|718.74|720.44|718.74|720.24|718.74|0
1593771900000|2020-07-03 10:25:00|720.14||720.04||720.24||720.04||0
1593772200000|2020-07-03 10:30:00|720.14|718.64|721.74|719.44|721.74|720.94|720.14|718.64|16
1593772500000|2020-07-03 10:35:00|721.64|719.34|720.84|718.54|721.64|719.34|720.84|718.54|0
1593772800000|2020-07-03 10:40:00|720.94|718.04|720.84|717.94|721.04|718.24|720.74|717.84|0
1593773100000|2020-07-03 10:45:00|720.74|717.84|721.44|718.54|721.44|718.54|720.74|717.84|0
1593773400000|2020-07-03 10:50:00|721.54|718.64|721.54|718.64|721.74|718.84|721.34|718.54|0
1593773700000|2020-07-03 10:55:00|721.44|718.54|721.74|718.94|721.74|718.94|721.34|718.54|0
1593774000000|2020-07-03 11:00:00|721.84|719.04|721.04|718.74|721.84|719.04|720.94|718.64|2
1593774300000|2020-07-03 11:05:00|721.14|718.84|721.14|719.34|721.14|719.34|721.14|718.74|0
1593774600000|2020-07-03 11:10:00|721.44||721.64||721.64||721.34||4
1593774900000|2020-07-03 11:15:00|721.74|719.44|721.24|719.34|721.74|719.44|721.24|719.34|0
1593775200000|2020-07-03 11:20:00|721.34||721.04||721.34||720.94||0
1593775500000|2020-07-03 11:25:00|720.94||720.54||721.04||720.54||0
1593775800000|2020-07-03 11:30:00|720.44||720.34||720.44||720.34||1
1593776100000|2020-07-03 11:35:00|720.64||720.24||720.64||720.24||5
1593776400000|2020-07-03 11:40:00|719.87|718.97|719.57|717.37|720.27|718.97|719.47|717.27|23
1593776700000|2020-07-03 11:45:00|719.47|717.27|719.57|718.27|719.57|718.27|719.47|717.17|0
1593777000000|2020-07-03 11:50:00|719.47|718.17|719.27|717.87|719.57|718.37|719.27|717.87|0
1593777300000|2020-07-03 11:55:00|719.17|717.77|718.77|717.77|719.27|718.07|718.77|717.37|1
1593777600000|2020-07-03 12:00:00|719.37|717.87|719.67|718.27|719.77|718.87|719.37|717.87|11
1593777900000|2020-07-03 12:05:00|719.87|718.37|719.67|718.27|719.87|718.47|719.17|718.17|10
1593778200000|2020-07-03 12:10:00|719.07|718.17|719.67|718.27|719.77|718.37|718.97|718.17|5
1593778500000|2020-07-03 12:15:00|718.97|718.37|720.17|719.27|720.27|719.27|718.87|718.17|14
1593778800000|2020-07-03 12:20:00|719.97||720.17||720.17||719.97||6
1593779100000|2020-07-03 12:25:00|720.07|719.37|720.67|719.67|720.67|719.67|720.07|719.37|12
1593779700000|2020-07-03 12:35:00|720.57|719.77|720.37|719.77|720.57|719.77|720.37|719.77|12
1593780000000|2020-07-03 12:40:00||719.67||719.67||719.77||719.67|7
1593780300000|2020-07-03 12:45:00|||||||||4
1593780600000|2020-07-03 12:50:00|720.27||720.27||720.37||720.27||2
1593780900000|2020-07-03 12:55:00|720.37|719.77|720.47|719.77|721.37|719.77|720.27|719.77|16
1593781200000|2020-07-03 13:00:00|||||||||29
1593781500000|2020-07-03 13:05:00|720.37||720.37||720.37||720.37||21
1593781800000|2020-07-03 13:10:00|||||||||24
1593782100000|2020-07-03 13:15:00|720.67|719.87|720.67|719.77|721.77|720.17|720.67|719.77|25
1593782400000|2020-07-03 13:20:00|720.57|719.87|720.57|719.67|720.57|719.87|720.27|719.67|15
1593782700000|2020-07-03 13:25:00|720.47||720.27||720.47||720.27||3
1593783000000|2020-07-03 13:30:00|||||||||20
1593783300000|2020-07-03 13:35:00|720.17|719.27|720.37|719.27|720.47|719.27|719.97|719.27|38
1593783600000|2020-07-03 13:40:00|720.47||720.97||720.97||719.87||31
1593783900000|2020-07-03 13:45:00|720.87|719.87|720.77|719.37|721.17|719.87|720.47|719.27|16
1593784200000|2020-07-03 13:50:00|721.07|719.47|720.47|719.77|721.87|719.77|720.37|719.47|27
1593784500000|2020-07-03 13:55:00|720.37|719.27|721.17|719.27|721.27|719.27|720.37|719.27|122
1593784800000|2020-07-03 14:00:00|721.27||720.67||721.47||720.57||5
1593785100000|2020-07-03 14:05:00|720.57|719.77|720.37|719.37|720.77|719.77|720.27|719.37|21
1593785400000|2020-07-03 14:10:00|720.29|719.29|720.29|719.39|720.29|719.49|720.29|719.29|0
1593785700000|2020-07-03 14:15:00|720.19|718.89|720.12|718.62|720.29|719.09|719.59|718.62|11
1593786000000|2020-07-03 14:20:00|720.13|718.63|719.08|717.58|720.32|718.82|719.08|717.58|0
1593786300000|2020-07-03 14:25:00|719.09|717.59|718.9|717.4|719.29|717.79|718.67|717.17|0
1593786600000|2020-07-03 14:30:00|718.91|717.41|717.14|715.64|718.91|717.41|717.14|715.64|571
1593786900000|2020-07-03 14:35:00|717.13|715.63|717.33|715.83|717.56|716.06|716.69|715.19|0
1593787200000|2020-07-03 14:40:00|717.34|715.84|718.16|716.66|718.36|716.86|717.33|715.83|0
1593787500000|2020-07-03 14:45:00|718.17|716.67|718.17|716.67|718.56|717.06|717.93|716.43|0
1593787800000|2020-07-03 14:50:00|718.23|716.73|718.12|716.62|718.37|716.87|718.12|716.62|0
1593788100000|2020-07-03 14:55:00|718.07|716.57|718.77|717.27|718.78|717.28|717.93|716.43|0
1593788400000|2020-07-03 15:00:00|718.76|717.26|718.4|716.9|718.77|717.27|718.18|716.68|0
1593788700000|2020-07-03 15:05:00|718.39|716.89|718.17|716.67|718.6|717.1|717.95|716.45|0
1593789000000|2020-07-03 15:10:00|718.11|716.61|717.97|716.47|718.19|716.69|717.78|716.28|0
1593789300000|2020-07-03 15:15:00|718.03|716.53|717.75|716.25|718.17|716.67|717.36|715.86|0
1593789600000|2020-07-03 15:20:00|717.7|716.2|718.12|716.62|718.36|716.86|717.36|715.86|0
1593789900000|2020-07-03 15:25:00|718.11|716.61|718.39|716.89|718.59|717.09|717.92|716.42|0
1593790200000|2020-07-03 15:30:00|718.49|716.99|719.97|718.47|719.97|718.47|718.49|716.99|0
1593790500000|2020-07-03 15:35:00|719.91|718.41|720.4|718.9|720.41|718.91|719.77|718.27|0
1593790800000|2020-07-03 15:40:00|720.41|718.91|720.6|719.1|720.61|719.11|720.39|718.89|0
1593791100000|2020-07-03 15:45:00|720.61|719.11|720.8|719.3|721.19|719.69|720.58|719.08|0
1593791400000|2020-07-03 15:50:00|720.79|719.29|720.97|719.47|720.99|719.49|720.77|719.27|0
1593791700000|2020-07-03 15:55:00|720.91|719.41|720.77|719.27|720.97|719.47|720.76|719.26|0
1593792000000|2020-07-03 16:00:00|720.83|719.33|720.77|719.27|720.98|719.48|720.76|719.26|0
1593792300000|2020-07-03 16:05:00|720.76|719.26|720.79|719.29|720.79|719.29|720.76|719.26|0
1593792600000|2020-07-03 16:10:00|720.78|719.28|720.97|719.47|720.97|719.47|720.77|719.27|0
1593792900000|2020-07-03 16:15:00|720.98|719.48|720.99|719.49|721.2|719.7|720.97|719.47|0
1593793200000|2020-07-03 16:20:00|720.98|719.48|721.22|719.72|721.23|719.73|720.79|719.29|0
1593793500000|2020-07-03 16:25:00|721.23|719.73|721.03|719.53|721.45|719.95|721.03|719.53|0
1593793800000|2020-07-03 16:30:00|721.04|719.54|720.84|719.34|721.04|719.54|720.83|719.33|0
1593794100000|2020-07-03 16:35:00|720.83|719.33|721.22|719.72|721.23|719.73|720.83|719.33|0
1593794400000|2020-07-03 16:40:00|721.23|719.73|720.8|719.3|721.23|719.73|720.8|719.3|0
1593794700000|2020-07-03 16:45:00|720.81|719.31|721.02|719.52|721.05|719.55|720.77|719.27|0
1593795000000|2020-07-03 16:50:00|721.03|719.53|721.01|719.51|721.04|719.54|721|719.5|0
1593795300000|2020-07-03 16:55:00|721.02|719.52|720.99|719.49|721.03|719.53|720.75|719.25|0
1593796200000|2020-07-03 17:10:00|720.94|719.44|720.8|719.3|720.94|719.44|720.8|719.3|0
1593796500000|2020-07-03 17:15:00|720.75|719.25|720.8|719.3|720.8|719.3|720.61|719.11|0
1593796800000|2020-07-03 17:20:00|720.86|719.36|720.8|719.3|720.99|719.49|720.8|719.3|0
1593797400000|2020-07-03 17:30:00|720.75|719.25|720.61|719.11|720.75|719.25|720.42|718.92|0
1593797700000|2020-07-03 17:35:00|720.67|719.17|720.8|719.3|720.8|719.3|720.67|719.17|0
1593798000000|2020-07-03 17:40:00|720.75|719.25|720.99|719.49|720.99|719.49|720.61|719.11|0
1593798300000|2020-07-03 17:45:00|721.05|719.55|720.99|719.49|721.19|719.69|720.99|719.49|0
1593798600000|2020-07-03 17:50:00|721.05|719.55|721.19|719.69|721.19|719.69|721.05|719.55|0
1593798900000|2020-07-03 17:55:00|721.21|719.71|721.38|719.88|721.38|719.88|721.21|719.71|0
1593799200000|2020-07-03 18:00:00|721.35|719.85|721.19|719.69|721.38|719.88|721.19|719.69|0
1593799500000|2020-07-03 18:05:00|721.21|719.71|721.57|720.07|721.57|720.07|721.21|719.71|0
1593799800000|2020-07-03 18:10:00|721.62|720.12|721.76|720.26|721.76|720.26|721.57|720.07|0
1593800100000|2020-07-03 18:15:00|721.81|720.31|721.95|720.45|721.95|720.45|721.81|720.31|0
1593800400000|2020-07-03 18:20:00|722.01|720.51|722.14|720.64|722.14|720.64|721.95|720.45|0
1593801300000|2020-07-03 18:35:00|722.09|720.59|721.95|720.45|722.09|720.59|721.95|720.45|0
1593802500000|2020-07-03 18:55:00|722.01|720.51|722.14|720.64|722.14|720.64|722.01|720.51|0
1593802800000|2020-07-03 19:00:00|722.22|720.72|722.22|720.72|722.22|720.72|722.22|720.72|0
1593804300000|2020-07-03 19:25:00|722.28|720.78|722.6|721.1|722.6|721.1|722.28|720.78|0
1593804600000|2020-07-03 19:30:00|722.66|721.16|722.8|721.3|722.8|721.3|722.6|721.1|0
1593804900000|2020-07-03 19:35:00|722.85|721.35|722.99|721.49|722.99|721.49|722.85|721.35|0
1593805500000|2020-07-03 19:45:00|722.96|721.46|722.8|721.3|722.99|721.49|722.8|721.3|0
1593806100000|2020-07-03 19:55:00|722.74|721.24|722.85|721.35|723|721.5|722.41|720.91|0
1593734400000|2020-07-03 00:00:00|727.3|725.8|726.42|724.92|727.66|726.16|726.35|724.85|0
1593734700000|2020-07-03 00:05:00|726.44|724.94|726.74|725.24|726.77|725.27|726.24|724.74|0
1593735000000|2020-07-03 00:10:00|726.7|725.2|726.38|724.88|726.88|725.38|726.25|724.75|0
1593735300000|2020-07-03 00:15:00|726.4|724.9|727.25|725.75|727.45|725.95|726.2|724.7|0
1593735600000|2020-07-03 00:20:00|727.26|725.76|726.83|725.33|727.45|725.95|726.83|725.33|0
1593735900000|2020-07-03 00:25:00|726.84|725.34|726.64|725.14|727.06|725.56|726.63|725.13|0
1593736200000|2020-07-03 00:30:00|726.61|725.11|726.13|724.63|726.65|725.15|726.02|724.52|0
1593736500000|2020-07-03 00:35:00|726.12|724.62|726.3|724.8|726.44|724.94|726.02|724.52|0
1593736800000|2020-07-03 00:40:00|726.43|724.93|727.06|725.56|727.26|725.76|726.43|724.93|0
1593737100000|2020-07-03 00:45:00|727.05|725.55|726.82|725.32|727.26|725.76|726.51|725.01|0
1593737400000|2020-07-03 00:50:00|726.79|725.29|726.84|725.34|727.06|725.56|726.62|725.12|0
1593737700000|2020-07-03 00:55:00|726.85|725.35|727.27|725.77|727.48|725.98|726.83|725.33|0
1593738000000|2020-07-03 01:00:00|727.26|725.76|726.73|725.23|727.27|725.77|726.41|724.91|0
1593738300000|2020-07-03 01:05:00|726.76|725.26|727.03|725.53|727.24|725.74|726.73|725.23|0
1593738600000|2020-07-03 01:10:00|727.06|725.56|727.25|725.75|727.45|725.95|727.06|725.56|0
1593738900000|2020-07-03 01:15:00|727.26|725.76|728.49|726.99|728.7|727.2|727.26|725.76|0
1593739200000|2020-07-03 01:20:00|728.5|727|728.88|727.38|728.9|727.4|728.47|726.97|0
1593739500000|2020-07-03 01:25:00|728.89|727.39|728.24|726.74|728.89|727.39|728.24|726.74|0
1593739800000|2020-07-03 01:30:00|728.23|726.73|728.41|726.91|729.04|727.54|728.23|726.73|0
1593740100000|2020-07-03 01:35:00|728.4|726.9|727.8|726.3|728.44|726.94|727.69|726.19|0
1593740400000|2020-07-03 01:40:00|727.81|726.31|727.08|725.58|727.91|726.41|726.56|725.06|0
1593740700000|2020-07-03 01:45:00|727.07|725.57|727.6|726.1|727.81|726.31|727.07|725.57|0
1593741000000|2020-07-03 01:50:00|727.61|726.11|727.79|726.29|728.02|726.52|727.6|726.1|0
1593741300000|2020-07-03 01:55:00|727.8|726.3|727.17|725.67|728.22|726.72|727.16|725.66|0
1593741600000|2020-07-03 02:00:00|727.18|725.68|727.99|726.49|727.99|726.49|726.96|725.46|0
1593741900000|2020-07-03 02:05:00|727.98|726.48|728.41|726.91|728.51|727.01|727.78|726.28|0
1593742200000|2020-07-03 02:10:00|728.42|726.92|728.2|726.7|728.61|727.11|728.01|726.51|0
1593742500000|2020-07-03 02:15:00|728.21|726.71|728.17|726.67|728.42|726.92|727.99|726.49|0
1593742800000|2020-07-03 02:20:00|728.15|726.65|727.75|726.25|728.15|726.65|727.75|726.25|0
1593743100000|2020-07-03 02:25:00|727.77|726.27|727.85|726.35|728.17|726.67|727.73|726.23|0
1593743400000|2020-07-03 02:30:00|727.86|726.36|728.15|726.65|728.17|726.67|727.52|726.02|0
1593743700000|2020-07-03 02:35:00|728.16|726.66|728.35|726.85|728.37|726.87|728.05|726.55|0
1593744000000|2020-07-03 02:40:00|728.34|726.84|727.94|726.44|728.35|726.85|727.94|726.44|0
1593744300000|2020-07-03 02:45:00|727.93|726.43|727.72|726.22|728.04|726.54|727.52|726.02|0
1593744600000|2020-07-03 02:50:00|727.73|726.23|727.93|726.43|727.94|726.44|727.73|726.23|0
1593744900000|2020-07-03 02:55:00|727.92|726.42|727.42|725.92|727.93|726.43|727.29|725.79|0
1593745200000|2020-07-03 03:00:00|727.41|725.91|727.29|725.79|727.52|726.02|727.09|725.59|0
1593745500000|2020-07-03 03:05:00|727.3|725.8|727.72|726.22|727.81|726.31|727.08|725.58|0
1593745800000|2020-07-03 03:10:00|727.78|726.28|727.71|726.21|727.92|726.42|727.49|725.99|0
1593746100000|2020-07-03 03:15:00|727.72|726.22|727.6|726.1|727.72|726.22|727.49|725.99|0
1593746400000|2020-07-03 03:20:00|727.61|726.11|728.15|726.65|728.15|726.65|727.61|726.11|0
1593746700000|2020-07-03 03:25:00|728.14|726.64|728.15|726.65|728.36|726.86|727.95|726.45|0
1593747000000|2020-07-03 03:30:00|728.14|726.64|728.15|726.65|728.36|726.86|727.94|726.44|0
1593747300000|2020-07-03 03:35:00|728.16|726.66|728.18|726.68|728.5|727|727.96|726.46|0
1593747600000|2020-07-03 03:40:00|728.17|726.67|728.39|726.89|728.58|727.08|727.97|726.47|0
1593747900000|2020-07-03 03:45:00|728.38|726.88|728.17|726.67|728.39|726.89|728.16|726.66|0
1593748200000|2020-07-03 03:50:00|728.16|726.66|728.37|726.87|728.56|727.06|728.16|726.66|0
1593748500000|2020-07-03 03:55:00|728.34|726.84|727.97|726.47|728.37|726.87|727.96|726.46|0
1593748800000|2020-07-03 04:00:00|727.98|726.48|727.15|725.65|727.98|726.48|726.7|725.2|0
1593749100000|2020-07-03 04:05:00|727.14|725.64|726.93|725.43|727.15|725.65|726.72|725.22|0
1593749400000|2020-07-03 04:10:00|726.9|725.4|726.93|725.43|727.14|725.64|726.82|725.32|0
1593749700000|2020-07-03 04:15:00|726.92|725.42|727.12|725.62|727.13|725.63|726.7|725.2|0
1593750000000|2020-07-03 04:20:00|727.13|725.63|727.13|725.63|727.35|725.85|727.03|725.53|0
1593750300000|2020-07-03 04:25:00|727.12|725.62|727.14|725.64|727.35|725.85|726.91|725.41|0
1593750600000|2020-07-03 04:30:00|727.11|725.61|727.34|725.84|727.34|725.84|726.93|725.43|0
1593750900000|2020-07-03 04:35:00|727.33|725.83|727.33|725.83|727.34|725.84|727.12|725.62|0
1593751200000|2020-07-03 04:40:00|727.32|725.82|727.01|725.51|727.34|725.84|726.91|725.41|0
1593751500000|2020-07-03 04:45:00|726.99|725.49|727.32|725.82|727.32|725.82|726.9|725.4|0
1593751800000|2020-07-03 04:50:00|727.31|725.81|727.72|726.22|727.92|726.42|727.31|725.81|0
1593752100000|2020-07-03 04:55:00|727.71|726.21|727.32|725.82|727.93|726.43|727.32|725.82|0
1593752400000|2020-07-03 05:00:00|727.31|725.81|727.52|726.02|727.72|726.22|727.3|725.8|0
1593752700000|2020-07-03 05:05:00|727.53|726.03|726.9|725.4|727.63|726.13|726.89|725.39|0
1593753000000|2020-07-03 05:10:00|726.89|725.39|726.9|725.4|726.91|725.41|726.68|725.18|0
1593753300000|2020-07-03 05:15:00|726.91|725.41|726.91|725.41|727.11|725.61|726.81|725.31|0
1593753600000|2020-07-03 05:20:00|726.9|725.4|726.87|725.37|726.91|725.41|726.66|725.16|0
1593753900000|2020-07-03 05:25:00|726.86|725.36|727.06|725.56|727.07|725.57|726.76|725.26|0
1593754200000|2020-07-03 05:30:00|727.07|725.57|727.09|725.59|727.1|725.6|726.87|725.37|0
1593754500000|2020-07-03 05:35:00|727.1|725.6|727.09|725.59|727.1|725.6|726.89|725.39|0
1593754800000|2020-07-03 05:40:00|727.08|725.58|727.81|726.31|727.92|726.42|727.08|725.58|0
1593755100000|2020-07-03 05:45:00|727.78|726.28|727.83|726.33|728.11|726.61|727.6|726.1|0
1593755400000|2020-07-03 05:50:00|727.9|726.4|728.55|727.05|728.77|727.27|727.9|726.4|0
1593755700000|2020-07-03 05:55:00|728.54|727.04|728.78|727.28|728.79|727.29|728.34|726.84|0
1593756000000|2020-07-03 06:00:00|728.79|727.29|728.83|727.33|729.19|727.69|728.42|726.92|0
1593756300000|2020-07-03 06:05:00|728.82|727.32|729.49|727.99|729.7|728.2|728.62|727.12|0
1593756600000|2020-07-03 06:10:00|729.48|727.98|730.08|728.58|730.1|728.6|729.46|727.96|0
1593756900000|2020-07-03 06:15:00|730.07|728.57|730.51|729.01|730.7|729.2|729.87|728.37|0
1593757200000|2020-07-03 06:20:00|730.53|729.03|730.49|728.99|730.7|729.2|730.28|728.78|0
1593757500000|2020-07-03 06:25:00|730.5|729|730.96|729.46|731.36|729.86|730.49|728.99|0
1593757800000|2020-07-03 06:30:00|730.95|729.45|730.73|729.23|731.3|729.8|730.53|729.03|0
1593758100000|2020-07-03 06:35:00|730.72|729.22|730.34|728.84|730.93|729.43|730.31|728.81|0
1593758400000|2020-07-03 06:40:00|730.33|728.83|730.11|728.61|730.34|728.84|729.71|728.21|0
1593758700000|2020-07-03 06:45:00|730.12|728.62|730.09|728.59|730.12|728.62|729.89|728.39|0
1593759000000|2020-07-03 06:50:00|730.03|728.53|729.7|728.2|730.03|728.53|729.69|728.19|0
1593759300000|2020-07-03 06:55:00|729.71|728.21|729.17|727.67|730.12|728.62|728.97|727.47|0
1593759600000|2020-07-03 07:00:00|729.12|727.62|725.15|723.15|729.92|728.42|725.05|723.15|0
1593759900000|2020-07-03 07:05:00|725.05|721.55|724.95|722.55|725.15|723.55|723.95|721.35|1
1593760200000|2020-07-03 07:10:00|725.05|722.65|726.25|723.85|726.25|724.25|725.05|722.55|24
1593760500000|2020-07-03 07:15:00|726.15|723.75|726.25|723.55|726.25|724.05|725.95|723.35|0
1593760800000|2020-07-03 07:20:00|726.15|723.65|726.25|723.85|726.25|723.95|725.55|723.15|0
1593761100000|2020-07-03 07:25:00||723.95||724.75||724.85||723.75|15
1593761400000|2020-07-03 07:30:00||724.85||724.95||725.05||724.25|0
1593761700000|2020-07-03 07:35:00||725.05||724.55||725.15||724.35|0
1593762000000|2020-07-03 07:40:00|726.64|724.94|727.44|726.14|727.84|726.14|726.64|724.74|3
1593762300000|2020-07-03 07:45:00|727.54|725.54|726.94|725.44|727.74|725.64|726.04|725.04|97
1593762600000|2020-07-03 07:50:00|727.04|725.34|726.24|724.54|727.24|725.44|725.94|724.34|0
1593762900000|2020-07-03 07:55:00|726.14|724.44|725.84|724.54|726.24|724.74|725.64|723.74|6
1593763200000|2020-07-03 08:00:00|726.04|724.64|725.24|724.14|726.04|724.64|725.24|723.84|4
1593763500000|2020-07-03 08:05:00||724.04||724.34||724.54||724.04|0
1593763800000|2020-07-03 08:10:00|725.14|724.44|724.54|723.24|725.14|724.44|724.54|723.14|0
1593764100000|2020-07-03 08:15:00|724.84|723.14|725.54|723.94|725.84|724.14|724.74|723.14|4
1593764400000|2020-07-03 08:20:00|725.64|724.04|725.34|723.64|725.74|724.04|725.34|723.64|2
1593764700000|2020-07-03 08:25:00|725.44|723.74|725.44|723.74|725.44|723.94|725.34|723.64|0
1593765000000|2020-07-03 08:30:00|725.34|723.64|725.24|723.64|725.34|723.74|724.94|723.24|0
1593765300000|2020-07-03 08:35:00|725.34|723.54|723.94|721.54|725.34|723.64|722.64|721.54|53
1593765600000|2020-07-03 08:40:00|723.84|721.44|723.64|721.64|723.94|722.64|723.44|721.04|0
1593765900000|2020-07-03 08:45:00|723.74|721.74|724.64|722.24|724.64|722.54|723.74|721.64|0
1593766200000|2020-07-03 08:50:00|724.54|722.34|725.24|722.94|725.34|722.94|724.54|722.34|0
1593766500000|2020-07-03 08:55:00|725.14|722.84|724.64|722.34|725.24|722.94|724.54|722.24|0
1593766800000|2020-07-03 09:00:00|724.74|722.44|724.54|722.24|724.74|722.44|724.34|722.14|9
1593767100000|2020-07-03 09:05:00|724.44|722.14|724.34|722.24|724.64|722.34|724.34|722.14|0
1593767400000|2020-07-03 09:10:00|724.24||723.24||724.34||723.24||0
1593767700000|2020-07-03 09:15:00|723.14|722.54|723.24|722.54|724.14|722.54|722.84|722.54|6
1593768000000|2020-07-03 09:20:00|723.14|722.24|722.84|722.24|723.74|722.24|722.84|722.24|165
1593768300000|2020-07-03 09:25:00|723.04||722.84||723.04||722.84||9
1593768600000|2020-07-03 09:30:00|723.24||723.04||723.44||723.04||12
1593768900000|2020-07-03 09:35:00|722.94||723.04||723.44||722.84||3
1593769200000|2020-07-03 09:40:00|722.94||722.84||722.94||722.84||3
1593769500000|2020-07-03 09:45:00|722.74|721.84|722.34|721.14|722.74|721.84|722.34|721.14|48
1593769800000|2020-07-03 09:50:00|722.24||722.14||722.24||722.14||4
1593770100000|2020-07-03 09:55:00|722.04|721.04|721.74|720.44|722.04|721.04|721.74|720.44|3
1593770400000|2020-07-03 10:00:00||720.04||719.84||720.04||719.84|9
1593770700000|2020-07-03 10:05:00|721.64|719.74|721.34|719.34|721.64|719.84|721.34|719.24|2
1593771000000|2020-07-03 10:10:00|721.24|719.44|721.34|719.34|721.44|719.44|721.24|719.04|4
1593771300000|2020-07-03 10:15:00|721.24|719.24|720.54|718.54|721.24|719.24|719.74|718.54|13
1593771600000|2020-07-03 10:20:00|720.44|718.74|720.24|718.74|720.44|718.74|720.24|718.74|0
1593771900000|2020-07-03 10:25:00|720.14||720.04||720.24||720.04||0
1593772200000|2020-07-03 10:30:00|720.14|718.64|721.74|719.44|721.74|720.94|720.14|718.64|16
1593772500000|2020-07-03 10:35:00|721.64|719.34|720.84|718.54|721.64|719.34|720.84|718.54|0
1593772800000|2020-07-03 10:40:00|720.94|718.04|720.84|717.94|721.04|718.24|720.74|717.84|0
1593773100000|2020-07-03 10:45:00|720.74|717.84|721.44|718.54|721.44|718.54|720.74|717.84|0
1593773400000|2020-07-03 10:50:00|721.54|718.64|721.54|718.64|721.74|718.84|721.34|718.54|0
1593773700000|2020-07-03 10:55:00|721.44|718.54|721.74|718.94|721.74|718.94|721.34|718.54|0
1593774000000|2020-07-03 11:00:00|721.84|719.04|721.04|718.74|721.84|719.04|720.94|718.64|2
1593774300000|2020-07-03 11:05:00|721.14|718.84|721.14|719.34|721.14|719.34|721.14|718.74|0
1593774600000|2020-07-03 11:10:00|721.44||721.64||721.64||721.34||4
1593774900000|2020-07-03 11:15:00|721.74|719.44|721.24|719.34|721.74|719.44|721.24|719.34|0
1593775200000|2020-07-03 11:20:00|721.34||721.04||721.34||720.94||0
1593775500000|2020-07-03 11:25:00|720.94||720.54||721.04||720.54||0
1593775800000|2020-07-03 11:30:00|720.44||720.34||720.44||720.34||1
1593776100000|2020-07-03 11:35:00|720.64||720.24||720.64||720.24||5
1593776400000|2020-07-03 11:40:00|719.87|718.97|719.57|717.37|720.27|718.97|719.47|717.27|23
1593776700000|2020-07-03 11:45:00|719.47|717.27|719.57|718.27|719.57|718.27|719.47|717.17|0
1593777000000|2020-07-03 11:50:00|719.47|718.17|719.27|717.87|719.57|718.37|719.27|717.87|0
1593777300000|2020-07-03 11:55:00|719.17|717.77|718.77|717.77|719.27|718.07|718.77|717.37|1
1593777600000|2020-07-03 12:00:00|719.37|717.87|719.67|718.27|719.77|718.87|719.37|717.87|11
1593777900000|2020-07-03 12:05:00|719.87|718.37|719.67|718.27|719.87|718.47|719.17|718.17|10
1593778200000|2020-07-03 12:10:00|719.07|718.17|719.67|718.27|719.77|718.37|718.97|718.17|5
1593778500000|2020-07-03 12:15:00|718.97|718.37|720.17|719.27|720.27|719.27|718.87|718.17|14
1593778800000|2020-07-03 12:20:00|719.97||720.17||720.17||719.97||6
1593779100000|2020-07-03 12:25:00|720.07|719.37|720.67|719.67|720.67|719.67|720.07|719.37|12
1593779700000|2020-07-03 12:35:00|720.57|719.77|720.37|719.77|720.57|719.77|720.37|719.77|12
1593780000000|2020-07-03 12:40:00||719.67||719.67||719.77||719.67|7
1593780300000|2020-07-03 12:45:00|||||||||4
1593780600000|2020-07-03 12:50:00|720.27||720.27||720.37||720.27||2
1593780900000|2020-07-03 12:55:00|720.37|719.77|720.47|719.77|721.37|719.77|720.27|719.77|16
1593781200000|2020-07-03 13:00:00|||||||||29
1593781500000|2020-07-03 13:05:00|720.37||720.37||720.37||720.37||21
1593781800000|2020-07-03 13:10:00|||||||||24
1593782100000|2020-07-03 13:15:00|720.67|719.87|720.67|719.77|721.77|720.17|720.67|719.77|25
1593782400000|2020-07-03 13:20:00|720.57|719.87|720.57|719.67|720.57|719.87|720.27|719.67|15
1593782700000|2020-07-03 13:25:00|720.47||720.27||720.47||720.27||3
1593783000000|2020-07-03 13:30:00|||||||||20
1593783300000|2020-07-03 13:35:00|720.17|719.27|720.37|719.27|720.47|719.27|719.97|719.27|38
1593783600000|2020-07-03 13:40:00|720.47||720.97||720.97||719.87||31
1593783900000|2020-07-03 13:45:00|720.87|719.87|720.77|719.37|721.17|719.87|720.47|719.27|16
1593784200000|2020-07-03 13:50:00|721.07|719.47|720.47|719.77|721.87|719.77|720.37|719.47|27
1593784500000|2020-07-03 13:55:00|720.37|719.27|721.17|719.27|721.27|719.27|720.37|719.27|122
1593784800000|2020-07-03 14:00:00|721.27||720.67||721.47||720.57||5
1593785100000|2020-07-03 14:05:00|720.57|719.77|720.37|719.37|720.77|719.77|720.27|719.37|21
1593785400000|2020-07-03 14:10:00|720.29|719.29|720.29|719.39|720.29|719.49|720.29|719.29|0
1593785700000|2020-07-03 14:15:00|720.19|718.89|720.12|718.62|720.29|719.09|719.59|718.62|11
1593786000000|2020-07-03 14:20:00|720.13|718.63|719.08|717.58|720.32|718.82|719.08|717.58|0
1593786300000|2020-07-03 14:25:00|719.09|717.59|718.9|717.4|719.29|717.79|718.67|717.17|0
1593786600000|2020-07-03 14:30:00|718.91|717.41|717.14|715.64|718.91|717.41|717.14|715.64|571
1593786900000|2020-07-03 14:35:00|717.13|715.63|717.33|715.83|717.56|716.06|716.69|715.19|0
1593787200000|2020-07-03 14:40:00|717.34|715.84|718.16|716.66|718.36|716.86|717.33|715.83|0
1593787500000|2020-07-03 14:45:00|718.17|716.67|718.17|716.67|718.56|717.06|717.93|716.43|0
1593787800000|2020-07-03 14:50:00|718.23|716.73|718.12|716.62|718.37|716.87|718.12|716.62|0
1593788100000|2020-07-03 14:55:00|718.07|716.57|718.77|717.27|718.78|717.28|717.93|716.43|0
1593788400000|2020-07-03 15:00:00|718.76|717.26|718.4|716.9|718.77|717.27|718.18|716.68|0
1593788700000|2020-07-03 15:05:00|718.39|716.89|718.17|716.67|718.6|717.1|717.95|716.45|0
1593789000000|2020-07-03 15:10:00|718.11|716.61|717.97|716.47|718.19|716.69|717.78|716.28|0
1593789300000|2020-07-03 15:15:00|718.03|716.53|717.75|716.25|718.17|716.67|717.36|715.86|0
1593789600000|2020-07-03 15:20:00|717.7|716.2|718.12|716.62|718.36|716.86|717.36|715.86|0
1593789900000|2020-07-03 15:25:00|718.11|716.61|718.39|716.89|718.59|717.09|717.92|716.42|0
1593790200000|2020-07-03 15:30:00|718.49|716.99|719.97|718.47|719.97|718.47|718.49|716.99|0
1593790500000|2020-07-03 15:35:00|719.91|718.41|720.4|718.9|720.41|718.91|719.77|718.27|0
1593790800000|2020-07-03 15:40:00|720.41|718.91|720.6|719.1|720.61|719.11|720.39|718.89|0
1593791100000|2020-07-03 15:45:00|720.61|719.11|720.8|719.3|721.19|719.69|720.58|719.08|0
1593791400000|2020-07-03 15:50:00|720.79|719.29|720.97|719.47|720.99|719.49|720.77|719.27|0
1593791700000|2020-07-03 15:55:00|720.91|719.41|720.77|719.27|720.97|719.47|720.76|719.26|0
1593792000000|2020-07-03 16:00:00|720.83|719.33|720.77|719.27|720.98|719.48|720.76|719.26|0
1593792300000|2020-07-03 16:05:00|720.76|719.26|720.79|719.29|720.79|719.29|720.76|719.26|0
1593792600000|2020-07-03 16:10:00|720.78|719.28|720.97|719.47|720.97|719.47|720.77|719.27|0
1593792900000|2020-07-03 16:15:00|720.98|719.48|720.99|719.49|721.2|719.7|720.97|719.47|0
1593793200000|2020-07-03 16:20:00|720.98|719.48|721.22|719.72|721.23|719.73|720.79|719.29|0
1593793500000|2020-07-03 16:25:00|721.23|719.73|721.03|719.53|721.45|719.95|721.03|719.53|0
1593793800000|2020-07-03 16:30:00|721.04|719.54|720.84|719.34|721.04|719.54|720.83|719.33|0
1593794100000|2020-07-03 16:35:00|720.83|719.33|721.22|719.72|721.23|719.73|720.83|719.33|0
1593794400000|2020-07-03 16:40:00|721.23|719.73|720.8|719.3|721.23|719.73|720.8|719.3|0
1593794700000|2020-07-03 16:45:00|720.81|719.31|721.02|719.52|721.05|719.55|720.77|719.27|0
1593795000000|2020-07-03 16:50:00|721.03|719.53|721.01|719.51|721.04|719.54|721|719.5|0
1593795300000|2020-07-03 16:55:00|721.02|719.52|720.99|719.49|721.03|719.53|720.75|719.25|0
1593796200000|2020-07-03 17:10:00|720.94|719.44|720.8|719.3|720.94|719.44|720.8|719.3|0
1593796500000|2020-07-03 17:15:00|720.75|719.25|720.8|719.3|720.8|719.3|720.61|719.11|0
1593796800000|2020-07-03 17:20:00|720.86|719.36|720.8|719.3|720.99|719.49|720.8|719.3|0
1593797400000|2020-07-03 17:30:00|720.75|719.25|720.61|719.11|720.75|719.25|720.42|718.92|0
1593797700000|2020-07-03 17:35:00|720.67|719.17|720.8|719.3|720.8|719.3|720.67|719.17|0
1593798000000|2020-07-03 17:40:00|720.75|719.25|720.99|719.49|720.99|719.49|720.61|719.11|0
1593798300000|2020-07-03 17:45:00|721.05|719.55|720.99|719.49|721.19|719.69|720.99|719.49|0
1593798600000|2020-07-03 17:50:00|721.05|719.55|721.19|719.69|721.19|719.69|721.05|719.55|0
1593798900000|2020-07-03 17:55:00|721.21|719.71|721.38|719.88|721.38|719.88|721.21|719.71|0
1593799200000|2020-07-03 18:00:00|721.35|719.85|721.19|719.69|721.38|719.88|721.19|719.69|0
1593799500000|2020-07-03 18:05:00|721.21|719.71|721.57|720.07|721.57|720.07|721.21|719.71|0
1593799800000|2020-07-03 18:10:00|721.62|720.12|721.76|720.26|721.76|720.26|721.57|720.07|0
1593800100000|2020-07-03 18:15:00|721.81|720.31|721.95|720.45|721.95|720.45|721.81|720.31|0
1593800400000|2020-07-03 18:20:00|722.01|720.51|722.14|720.64|722.14|720.64|721.95|720.45|0
1593801300000|2020-07-03 18:35:00|722.09|720.59|721.95|720.45|722.09|720.59|721.95|720.45|0
1593802500000|2020-07-03 18:55:00|722.01|720.51|722.14|720.64|722.14|720.64|722.01|720.51|0
1593802800000|2020-07-03 19:00:00|722.22|720.72|722.22|720.72|722.22|720.72|722.22|720.72|0
1593804300000|2020-07-03 19:25:00|722.28|720.78|722.6|721.1|722.6|721.1|722.28|720.78|0
1593804600000|2020-07-03 19:30:00|722.66|721.16|722.8|721.3|722.8|721.3|722.6|721.1|0
1593804900000|2020-07-03 19:35:00|722.85|721.35|722.99|721.49|722.99|721.49|722.85|721.35|0
1593805500000|2020-07-03 19:45:00|722.96|721.46|722.8|721.3|722.99|721.49|722.8|721.3|0
1593806100000|2020-07-03 19:55:00|722.74|721.24|722.85|721.35|723|721.5|722.41|720.91|0
1593986400000|2020-07-05 22:00:00|724.85|723.35|724.85|723.35|725.07|723.57|724.78|723.28|0
1593986700000|2020-07-05 22:05:00|724.87|723.37|725.28|723.78|725.59|724.09|724.85|723.35|0
1593987000000|2020-07-05 22:10:00|725.24|723.74|724.96|723.46|725.37|723.87|724.74|723.24|0
1593987300000|2020-07-05 22:15:00|724.97|723.47|724.78|723.28|725.07|723.57|724.78|723.28|0
1593987600000|2020-07-05 22:20:00|724.76|723.26|725.02|723.52|725.07|723.57|724.74|723.24|0
1593987900000|2020-07-05 22:25:00|725.03|723.53|724.96|723.46|725.2|723.7|724.96|723.46|0
1593988200000|2020-07-05 22:30:00|724.97|723.47|725.48|723.98|725.48|723.98|724.97|723.47|0
1593988500000|2020-07-05 22:35:00|725.49|723.99|726|724.5|726.14|724.64|725.48|723.98|0
1593988800000|2020-07-05 22:40:00|725.96|724.46|726|724.5|726.05|724.55|725.88|724.38|0
1593989100000|2020-07-05 22:45:00|726.01|724.51|726|724.5|726.29|724.79|725.94|724.44|0
1593989400000|2020-07-05 22:50:00|726.01|724.51|725.79|724.29|726.18|724.68|725.77|724.27|0
1593989700000|2020-07-05 22:55:00|725.83|724.33|726.05|724.55|726.18|724.68|725.79|724.29|0
1593990000000|2020-07-05 23:00:00|726.06|724.56|726.11|724.61|726.4|724.9|726.05|724.55|0
1593990300000|2020-07-05 23:05:00|726.12|724.62|726.18|724.68|726.29|724.79|726.11|724.61|0
1593990600000|2020-07-05 23:10:00|726.17|724.67|725.88|724.38|726.17|724.67|725.77|724.27|0
1593990900000|2020-07-05 23:15:00|725.87|724.37|725.66|724.16|725.88|724.38|725.53|724.03|0
1593991200000|2020-07-05 23:20:00|725.65|724.15|725.42|723.92|725.66|724.16|725.37|723.87|0
1593991500000|2020-07-05 23:25:00|725.43|723.93|726.11|724.61|726.11|724.61|725.37|723.87|0
1593991800000|2020-07-05 23:30:00|726.09|724.59|725.94|724.44|726.18|724.68|725.88|724.38|0
1593992100000|2020-07-05 23:35:00|725.93|724.43|726.18|724.68|726.18|724.68|725.68|724.18|0
1593992400000|2020-07-05 23:40:00|726.17|724.67|726.34|724.84|726.34|724.84|726.03|724.53|0
1593992700000|2020-07-05 23:45:00|726.38|724.88|726.34|724.84|726.4|724.9|726.18|724.68|0
1593993000000|2020-07-05 23:50:00|726.38|724.88|726.75|725.25|726.95|725.45|726.34|724.84|0
1593993300000|2020-07-05 23:55:00|726.76|725.26|726.57|725.07|726.86|725.36|726.34|724.84|0
1593993600000|2020-07-06 00:00:00|726.58|725.08|726.92|725.42|727.14|725.64|726.4|724.9|0
1593993900000|2020-07-06 00:05:00|726.93|725.43|727.1|725.6|727.21|725.71|726.86|725.36|0
1593994200000|2020-07-06 00:10:00|727.12|725.62|726.01|724.51|727.21|725.71|726.01|724.51|0
1593994500000|2020-07-06 00:15:00|726|724.5|726.25|724.75|726.47|724.97|724.82|723.32|0
1593994800000|2020-07-06 00:20:00|726.24|724.74|726.43|724.93|726.64|725.14|726.24|724.74|0
1593995100000|2020-07-06 00:25:00|726.44|724.94|726.62|725.12|726.64|725.14|726.44|724.94|0
1593995400000|2020-07-06 00:30:00|726.63|725.13|726.21|724.71|726.83|725.33|726.19|724.69|0
1593995700000|2020-07-06 00:35:00|726.24|724.74|726.64|725.14|726.65|725.15|726.21|724.71|0
1593996000000|2020-07-06 00:40:00|726.67|725.17|726.83|725.33|727.03|725.53|726.64|725.14|0
1593996300000|2020-07-06 00:45:00|726.89|725.39|726.6|725.1|727.03|725.53|726.6|725.1|0
1593996600000|2020-07-06 00:50:00|726.59|725.09|726.62|725.12|726.82|725.32|726.59|725.09|0
1593996900000|2020-07-06 00:55:00|726.61|725.11|727.58|726.08|727.67|726.17|726.6|725.1|0
1593997200000|2020-07-06 01:00:00|727.6|726.1|729.04|727.54|729.05|727.55|727.6|726.1|0
1593997500000|2020-07-06 01:05:00|729.03|727.53|728.96|727.46|729.22|727.72|728.62|727.12|0
1593997800000|2020-07-06 01:10:00|728.97|727.47|729.28|727.78|729.38|727.88|728.85|727.35|0
1593998100000|2020-07-06 01:15:00|729.31|727.81|729.27|727.77|729.38|727.88|729.16|727.66|0
1593998400000|2020-07-06 01:20:00|729.29|727.79|729.35|727.85|729.39|727.89|729.29|727.79|0
1593998700000|2020-07-06 01:25:00|729.36|727.86|730.01|728.51|730.01|728.51|729.36|727.86|0
1593999000000|2020-07-06 01:30:00|730.02|728.52|730.63|729.13|730.86|729.36|730.01|728.51|0
1593999300000|2020-07-06 01:35:00|730.66|729.16|731.73|730.23|731.82|730.32|730.6|729.1|0
1593999600000|2020-07-06 01:40:00|731.75|730.25|732.33|730.83|732.43|730.93|731.59|730.09|0
1593999900000|2020-07-06 01:45:00|732.36|730.86|733.44|731.94|733.45|731.95|732.23|730.73|0
1594000200000|2020-07-06 01:50:00|733.45|731.95|732.92|731.42|733.45|731.95|732.92|731.42|0
1594000500000|2020-07-06 01:55:00|732.89|731.39|732.31|730.81|733.03|731.53|732.21|730.71|0
1594000800000|2020-07-06 02:00:00|732.41|730.91|733.13|731.63|733.25|731.75|732.22|730.72|0
1594001100000|2020-07-06 02:05:00|733.12|731.62|733.21|731.71|733.32|731.82|732.91|731.41|0
1594001400000|2020-07-06 02:10:00|733.18|731.68|732.89|731.39|733.18|731.68|732.89|731.39|0
1594001700000|2020-07-06 02:15:00|732.9|731.4|732.9|731.4|733.11|731.61|732.89|731.39|0
1594002000000|2020-07-06 02:20:00|732.91|731.41|732.05|730.55|732.92|731.42|732.04|730.54|0
1594002300000|2020-07-06 02:25:00|732.06|730.56|732.06|730.56|732.48|730.98|732.06|730.56|0
1594002600000|2020-07-06 02:30:00|732.07|730.57|732.27|730.77|732.46|730.96|731.82|730.32|0
1594002900000|2020-07-06 02:35:00|732.3|730.8|732.66|731.16|732.67|731.17|732.26|730.76|0
1594003200000|2020-07-06 02:40:00|732.65|731.15|732.88|731.38|733.08|731.58|732.65|731.15|0
1594003500000|2020-07-06 02:45:00|732.91|731.41|733.27|731.77|733.29|731.79|732.86|731.36|0
1594003800000|2020-07-06 02:50:00|733.28|731.78|733.25|731.75|733.45|731.95|733.04|731.54|0
1594004100000|2020-07-06 02:55:00|733.26|731.76|733.69|732.19|733.69|732.19|733.25|731.75|0
1594004400000|2020-07-06 03:00:00|733.68|732.18|733.88|732.38|734.09|732.59|733.68|732.18|0
1594004700000|2020-07-06 03:05:00|733.87|732.37|733.36|731.86|733.97|732.47|733.06|731.56|0
1594005000000|2020-07-06 03:10:00|733.39|731.89|733.59|732.09|733.68|732.18|733.36|731.86|0
1594005300000|2020-07-06 03:15:00|733.62|732.12|734.08|732.58|734.28|732.78|733.62|732.12|0
1594005600000|2020-07-06 03:20:00|734.11|732.61|733.63|732.13|734.5|733|733.62|732.12|0
1594005900000|2020-07-06 03:25:00|733.64|732.14|733.83|732.33|733.84|732.34|733.63|732.13|0
1594006200000|2020-07-06 03:30:00|733.84|732.34|734.28|732.78|734.48|732.98|733.84|732.34|0
1594006500000|2020-07-06 03:35:00|734.27|732.77|734.08|732.58|734.28|732.78|734.06|732.56|0
1594006800000|2020-07-06 03:40:00|734.11|732.61|734.07|732.57|734.28|732.78|734.07|732.57|0
1594007100000|2020-07-06 03:45:00|734.06|732.56|734.51|733.01|734.53|733.03|734.06|732.56|0
1594007400000|2020-07-06 03:50:00|734.52|733.02|735.46|733.96|735.71|734.21|734.5|733|0
1594007700000|2020-07-06 03:55:00|735.4|733.9|735.07|733.57|735.49|733.99|735.03|733.53|0
1594008000000|2020-07-06 04:00:00|735.08|733.58|735.07|733.57|735.29|733.79|735.07|733.57|0
1594008300000|2020-07-06 04:05:00|735.06|733.56|734.78|733.28|735.08|733.58|734.66|733.16|0
1594008600000|2020-07-06 04:10:00|734.75|733.25|734.87|733.37|735.1|733.6|734.68|733.18|0
1594008900000|2020-07-06 04:15:00|734.88|733.38|734.68|733.18|734.88|733.38|734.49|732.99|0
1594009200000|2020-07-06 04:20:00|734.69|733.19|734.5|733|734.69|733.19|734.49|732.99|0
1594009500000|2020-07-06 04:25:00|734.49|732.99|734.7|733.2|734.71|733.21|734.48|732.98|0
1594009800000|2020-07-06 04:30:00|734.71|733.21|735.34|733.84|735.56|734.06|734.71|733.21|0
1594010100000|2020-07-06 04:35:00|735.33|733.83|734.52|733.02|735.34|733.84|734.32|732.82|0
1594010400000|2020-07-06 04:40:00|734.51|733.01|733.48|731.98|734.52|733.02|733.47|731.97|0
1594010700000|2020-07-06 04:45:00|733.47|731.97|734.1|732.6|734.19|732.69|733.47|731.97|0
1594011000000|2020-07-06 04:50:00|734.29|732.79|733.71|732.21|734.3|732.8|733.69|732.19|0
1594011300000|2020-07-06 04:55:00|733.7|732.2|733.94|732.44|734.15|732.65|733.6|732.1|0
1594011600000|2020-07-06 05:00:00|734|732.5|734.95|733.45|734.96|733.46|734|732.5|0
1594011900000|2020-07-06 05:05:00|734.94|733.44|734.51|733.01|734.94|733.44|734.5|733|0
1594012200000|2020-07-06 05:10:00|734.46|732.96|734.53|733.03|734.54|733.04|734.1|732.6|0
1594012500000|2020-07-06 05:15:00|734.52|733.02|734.23|732.73|734.54|733.04|734.09|732.59|0
1594012800000|2020-07-06 05:20:00|734.2|732.7|734.29|732.79|734.52|733.02|733.89|732.39|0
1594013100000|2020-07-06 05:25:00|734.28|732.78|734.49|732.99|734.7|733.2|734.08|732.58|0
1594013400000|2020-07-06 05:30:00|734.48|732.98|734.31|732.81|734.8|733.3|734.27|732.77|0
1594013700000|2020-07-06 05:35:00|734.3|732.8|733.68|732.18|734.5|733|733.47|731.97|0
1594014000000|2020-07-06 05:40:00|733.67|732.17|733.67|732.17|733.9|732.4|733.47|731.97|0
1594014300000|2020-07-06 05:45:00|733.66|732.16|734.46|732.96|734.46|732.96|733.46|731.96|0
1594014600000|2020-07-06 05:50:00|734.47|732.97|734.68|733.18|735.1|733.6|734.27|732.77|0
1594014900000|2020-07-06 05:55:00|734.69|733.19|734.93|733.43|735.13|733.63|734.48|732.98|0
1594015200000|2020-07-06 06:00:00|734.99|733.49|734.37|732.87|735.34|733.84|734.15|732.65|0
1594015500000|2020-07-06 06:05:00|734.32|732.82|732.86|731.36|734.32|732.82|732.45|730.95|0
1594015800000|2020-07-06 06:10:00|732.87|731.37|733.73|732.23|733.93|732.43|732.86|731.36|0
1594016100000|2020-07-06 06:15:00|733.74|732.24|733.87|732.37|734.12|732.62|733.3|731.8|0
1594016400000|2020-07-06 06:20:00|733.86|732.36|734.27|732.77|734.9|733.4|733.86|732.36|0
1594016700000|2020-07-06 06:25:00|734.26|732.76|733.45|731.95|734.27|732.77|733.24|731.74|0
1594017000000|2020-07-06 06:30:00|733.46|731.96|733.67|732.17|733.88|732.38|733.45|731.95|0
1594017300000|2020-07-06 06:35:00|733.66|732.16|733.82|732.32|734.02|732.52|733.6|732.1|0
1594017600000|2020-07-06 06:40:00|733.83|732.33|734.03|732.53|734.24|732.74|733.63|732.13|0
1594017900000|2020-07-06 06:45:00|734.02|732.52|734.62|733.12|734.82|733.32|733.81|732.31|0
1594018200000|2020-07-06 06:50:00|734.61|733.11|734.67|733.17|734.87|733.37|734.21|732.71|0
1594018500000|2020-07-06 06:55:00|734.65|733.15|732.22|730.72|734.67|733.17|732.22|730.72|0
1594018800000|2020-07-06 07:00:00|732.24|730.74|728.19|726.39|734.78|733.28|728.19|726.29|0
1594019100000|2020-07-06 07:05:00|728.09|726.29|726.59|725.59|728.09|726.99|726.39|725.39|118
1594019400000|2020-07-06 07:10:00|726.49|725.69|727.79|726.09|728.19|726.09|726.09|725.29|98
1594019700000|2020-07-06 07:15:00|727.69|726.19|728.19|726.99|728.19|727.19|727.69|726.09|24
1594020000000|2020-07-06 07:20:00|727.69|727.09|727.69|726.29|727.69|727.59|727.69|725.89|119
1594020300000|2020-07-06 07:25:00|728.19|726.39|728.19|726.49|728.19|726.89|728.19|726.19|15
1594020600000|2020-07-06 07:30:00|728.09|726.59|728.19|726.49|728.19|727.09|727.89|726.49|8
1594020900000|2020-07-06 07:35:00||726.59||727.09||727.09||726.59|0
1594021200000|2020-07-06 07:40:00||726.39||727.29||727.29||726.39|7
1594021500000|2020-07-06 07:45:00|728.09|726.59|727.99|726.49|728.19|726.79|727.99|726.49|8
1594021800000|2020-07-06 07:50:00|728.09||728.09||728.19||727.99||4
1594022100000|2020-07-06 07:55:00|727.99|726.59|728.19|726.69|728.19|726.69|727.69|725.89|0
1594022400000|2020-07-06 08:00:00|728.09|726.39|727.89|726.49|728.19|726.69|727.79|726.39|3
1594022700000|2020-07-06 08:05:00|727.79||728.19||728.19||727.29||0
1594023000000|2020-07-06 08:10:00|728.09|726.59|728.19|726.39|728.19|726.59|727.89|725.99|2
1594023300000|2020-07-06 08:15:00|728.09|726.29|728.19|726.69|728.19|726.69|727.69|725.89|9
1594023600000|2020-07-06 08:20:00||726.79||726.69||726.79||726.69|0
1594023900000|2020-07-06 08:25:00|728.09|727.69|728.89|727.69|728.99|727.69|728.09|727.69|59
1594024200000|2020-07-06 08:30:00|728.99||728.39||729.09||728.29||18
1594024500000|2020-07-06 08:35:00|728.29||728.79||729.09||728.29||484
1594024800000|2020-07-06 08:40:00|728.69|727.64|728.84|727.64|729.59|727.64|728.29|727.64|150
1594025100000|2020-07-06 08:45:00|728.74||728.74||728.94||728.54||0
1594025400000|2020-07-06 08:50:00|728.64||729.14||729.54||728.24||74
1594025700000|2020-07-06 08:55:00|729.04||729.14||729.14||728.54||89
1594026000000|2020-07-06 09:00:00|729.04|726.44|727.44|726.44|729.04|726.54|727.34|726.44|38
1594026300000|2020-07-06 09:05:00|727.34|725.84|727.04|725.64|727.44|725.94|726.84|725.54|0
1594026600000|2020-07-06 09:10:00|726.94|725.74|726.54|725.24|727.04|725.74|726.54|725.14|0
1594026900000|2020-07-06 09:15:00|726.44|725.14|726.74|725.44|726.94|725.64|726.44|725.14|0
1594027200000|2020-07-06 09:20:00|726.64|725.34|727.24|726.44|727.44|726.44|726.64|725.34|0
1594027500000|2020-07-06 09:25:00|727.14|725.74|727.54|726.24|727.64|726.24|727.04|725.74|50
1594027800000|2020-07-06 09:30:00|727.64|726.14|727.84|726.44|728.04|726.74|727.54|726.14|0
1594028100000|2020-07-06 09:35:00|727.94|726.54|728.14|726.74|728.44|727.04|727.94|726.54|2
1594028400000|2020-07-06 09:40:00|728.04|726.84|728.14|726.84|728.24|726.94|727.94|726.64|0
1594028700000|2020-07-06 09:45:00|728.24|726.94|727.94|727.04|728.24|727.14|727.74|726.44|0
1594029000000|2020-07-06 09:50:00|728.04|726.94|728.04|727.04|728.04|727.04|727.54|726.04|20
1594029300000|2020-07-06 09:55:00|728.14|727.14|728.24|727.04|728.54|727.34|727.94|727.04|0
1594029600000|2020-07-06 10:00:00|728.34|727.14|728.64|727.14|728.84|727.34|727.94|726.94|0
1594029900000|2020-07-06 10:05:00|728.74|727.04|728.84|728.24|729.04|728.24|728.64|727.04|0
1594030200000|2020-07-06 10:10:00|728.94||729.44||729.44||728.94||0
1594030500000|2020-07-06 10:15:00|729.54|728.14|729.24|728.04|729.54|728.14|729.04|728.04|0
1594030800000|2020-07-06 10:20:00|729.34|728.14|729.34|728.34|729.44|728.34|729.04|728.14|0
1594031100000|2020-07-06 10:25:00|729.24|728.24|729.94|727.04|730.14|728.44|728.94|727.04|39
1594031400000|2020-07-06 10:30:00|730.04|727.14|729.24|727.34|730.14|727.54|729.14|727.04|0
1594031700000|2020-07-06 10:35:00|729.14|727.44|729.14|727.34|729.24|727.54|729.04|727.24|0
1594032000000|2020-07-06 10:40:00|729.24|727.44|729.14|727.34|729.34|727.54|729.14|727.34|0
1594032300000|2020-07-06 10:45:00|729.04|727.24|729.44|727.64|729.54|727.74|728.94|727.14|0
1594032600000|2020-07-06 10:50:00|729.54|727.54|729.44|727.64|729.54|727.64|728.94|727.14|1
1594032900000|2020-07-06 10:55:00|729.34|727.54|729.44|727.54|729.64|727.74|729.04|727.34|0
1594033200000|2020-07-06 11:00:00|729.34|727.64|728.84|727.14|729.34|727.64|728.84|727.14|0
1594033500000|2020-07-06 11:05:00|728.74|727.24|729.14|727.34|729.14|727.34|728.34|727.24|0
1594033800000|2020-07-06 11:10:00|729.04|727.24|728.74|727.14|729.04|727.24|728.54|727.14|0
1594034100000|2020-07-06 11:15:00|728.64|728.04|728.64|727.14|728.94|728.04|728.54|727.04|76
1594034400000|2020-07-06 11:20:00|728.74||728.24||728.74||728.14||0
1594034700000|2020-07-06 11:25:00|728.14|727.54|728.44|727.54|728.44|727.54|728.14|727.54|0
1594035000000|2020-07-06 11:30:00|728.34|727.64|728.04|727.14|728.54|727.64|728.04|727.14|20
1594035300000|2020-07-06 11:35:00|727.94|726.54|727.64|726.54|728.04|726.64|727.64|726.54|16
1594035600000|2020-07-06 11:40:00|727.66|726.56|727.66|726.56|727.66|726.56|727.46|726.26|0
1594035900000|2020-07-06 11:45:00||726.46||726.56||726.86||726.46|0
1594036200000|2020-07-06 11:50:00||726.66||726.56||726.76||726.56|0
1594036500000|2020-07-06 11:55:00||726.66||726.46||726.86||726.46|0
1594036800000|2020-07-06 12:00:00||726.56||726.66||726.66||726.46|3
1594037100000|2020-07-06 12:05:00||726.76||726.96||727.06||726.76|0
1594037400000|2020-07-06 12:10:00|728.36|727.06|728.26|727.06|728.36|727.16|728.16|726.86|52
1594037700000|2020-07-06 12:15:00||727.16||727.16||727.26||726.96|0
1594038000000|2020-07-06 12:20:00|728.16|727.06|728.26|726.96|728.26|727.06|728.16|726.96|0
1594038300000|2020-07-06 12:25:00|728.16|727.16|728.16|726.96|728.26|727.16|727.96|726.86|3
1594038600000|2020-07-06 12:30:00|728.06|726.76|728.26|727.46|728.26|727.46|728.06|726.76|0
1594038900000|2020-07-06 12:35:00|728.46|727.36|728.36|727.06|728.46|727.36|728.36|727.06|4
1594039200000|2020-07-06 12:40:00|728.26|726.96|727.16|725.86|728.36|726.96|727.16|725.86|4
1594039500000|2020-07-06 12:45:00|727.26|725.96|726.76|725.36|727.26|725.96|726.56|725.16|7
1594039800000|2020-07-06 12:50:00|726.46|725.46|726.76|725.66|726.76|725.66|726.46|725.36|0
1594040100000|2020-07-06 12:55:00||725.76||725.76||725.86||725.56|0
1594040400000|2020-07-06 13:00:00||725.86||725.66||725.96||725.56|0
1594040700000|2020-07-06 13:05:00|726.66|725.56|726.76|725.36|726.76|725.66|726.56|725.16|0
1594041000000|2020-07-06 13:10:00|726.66|725.56|727.56|726.16|727.66|726.56|726.66|725.56|6
1594041300000|2020-07-06 13:15:00|727.46|726.06|727.46|726.16|727.56|726.16|727.16|725.66|0
1594041600000|2020-07-06 13:20:00|727.36|726.26|727.16|726.26|727.36|726.26|727.06|726.26|3
1594041900000|2020-07-06 13:25:00|727.26|726.66|726.96|725.66|727.26|726.66|726.86|725.56|25
1594042200000|2020-07-06 13:30:00|727.86|725.76|727.46|726.56|728.26|726.86|727.26|725.66|1
1594042500000|2020-07-06 13:35:00|727.56|726.46|727.56|726.56|727.56|726.56|727.06|725.56|75
1594042800000|2020-07-06 13:40:00|727.76|726.46|728.16|726.76|728.16|726.76|727.56|726.16|5
1594043100000|2020-07-06 13:45:00|728.06|726.86|729.46|728.36|729.46|728.36|728.06|726.66|25
1594043400000|2020-07-06 13:50:00|729.36|727.46|728.86|727.86|729.46|728.86|728.86|726.86|8
1594043700000|2020-07-06 13:55:00|729.46|727.36|728.86|726.76|729.46|728.66|728.76|726.76|5
1594044000000|2020-07-06 14:00:00|728.76|726.66|728.96|727.36|729.66|728.56|728.76|726.66|24
1594044300000|2020-07-06 14:05:00|728.86|727.46|728.76|726.46|728.96|727.46|728.76|726.36|40
1594044600000|2020-07-06 14:10:00|728.66|726.36|727.56|724.86|729.06|727.86|727.56|723.36|23
1594044900000|2020-07-06 14:15:00|727.86|724.66|725.8|724.3|728.76|725.56|725.8|724.26|25
1594045200000|2020-07-06 14:20:00|725.79|724.29|724.2|722.7|725.79|724.29|723.81|722.31|0
1594045500000|2020-07-06 14:25:00|724.21|722.71|724.21|722.71|724.44|722.94|723.54|722.04|0
1594045800000|2020-07-06 14:30:00|724.2|722.7|724.68|723.18|724.87|723.37|723.56|722.06|1112
1594046100000|2020-07-06 14:35:00|724.67|723.17|725.05|723.55|725.07|723.57|724.64|723.14|0
1594046400000|2020-07-06 14:40:00|725.04|723.54|725.27|723.77|725.69|724.19|724.59|723.09|0
1594046700000|2020-07-06 14:45:00|725.28|723.78|726.33|724.83|726.54|725.04|725.26|723.76|0
1594047000000|2020-07-06 14:50:00|726.34|724.84|727.12|725.62|727.31|725.81|726.32|724.82|0
1594047300000|2020-07-06 14:55:00|727.06|725.56|727.34|725.84|727.53|726.03|726.5|725|0
1594047600000|2020-07-06 15:00:00|727.35|725.85|727.34|725.84|727.35|725.85|726.71|725.21|0
1594047900000|2020-07-06 15:05:00|727.33|725.83|727.52|726.02|727.54|726.04|726.93|725.43|0
1594048200000|2020-07-06 15:10:00|727.51|726.01|727.91|726.41|728.52|727.02|727.3|725.8|0
1594048500000|2020-07-06 15:15:00|727.85|726.35|728.35|726.85|728.35|726.85|727.31|725.81|0
1594048800000|2020-07-06 15:20:00|728.3|726.8|727.94|726.44|728.36|726.86|727.55|726.05|0
1594049100000|2020-07-06 15:25:00|727.95|726.45|728.36|726.86|728.55|727.05|727.93|726.43|0
1594049400000|2020-07-06 15:30:00|727.94|726.44|726.92|725.42|727.94|726.44|726.9|725.4|0
1594049700000|2020-07-06 15:35:00|726.93|725.43|727.32|725.82|727.77|726.27|726.93|725.43|0
1594050000000|2020-07-06 15:40:00|727.33|725.83|727.16|725.66|727.76|726.26|727.12|725.62|0
1594050300000|2020-07-06 15:45:00|727.15|725.65|727.55|726.05|727.76|726.26|726.95|725.45|0
1594050600000|2020-07-06 15:50:00|727.54|726.04|726.7|725.2|727.57|726.07|726.51|725.01|0
1594050900000|2020-07-06 15:55:00|726.69|725.19|726.21|724.71|726.71|725.21|726.21|724.71|0
1594051200000|2020-07-06 16:00:00|726.16|724.66|726.42|724.92|726.44|724.94|726.02|724.52|0
1594051500000|2020-07-06 16:05:00|726.41|724.91|726.01|724.51|726.42|724.92|725.58|724.08|0
1594051800000|2020-07-06 16:10:00|726|724.5|726.18|724.68|726.21|724.71|725.79|724.29|0
1594052100000|2020-07-06 16:15:00|726.19|724.69|725.96|724.46|726.62|725.12|725.96|724.46|0
1594052400000|2020-07-06 16:20:00|725.95|724.45|725.76|724.26|726.18|724.68|725.52|724.02|0
1594052700000|2020-07-06 16:25:00|725.77|724.27|725.78|724.28|725.96|724.46|725.56|724.06|0
1594053000000|2020-07-06 16:30:00|725.77|724.27|725.35|723.85|725.78|724.28|725.35|723.85|0
1594053300000|2020-07-06 16:35:00|725.36|723.86|725.8|724.3|725.8|724.3|725.36|723.86|0
1594053600000|2020-07-06 16:40:00|725.79|724.29|726.01|724.51|726.01|724.51|725.78|724.28|0
1594053900000|2020-07-06 16:45:00|726|724.5|726.24|724.74|726.24|724.74|725.81|724.31|0
1594054200000|2020-07-06 16:50:00|726.23|724.73|726.42|724.92|726.43|724.93|726.21|724.71|0
1594054500000|2020-07-06 16:55:00|726.41|724.91|726.43|724.93|726.45|724.95|726.2|724.7|0
1594054800000|2020-07-06 17:00:00|726.44|724.94|726.43|724.93|726.63|725.13|726.22|724.72|0
1594055100000|2020-07-06 17:05:00|726.37|724.87|726.01|724.51|726.37|724.87|726|724.5|0
1594055400000|2020-07-06 17:10:00|726|724.5|725.78|724.28|726.02|724.52|725.78|724.28|0
1594055700000|2020-07-06 17:15:00|725.77|724.27|725.54|724.04|726|724.5|725.54|724.04|0
1594056000000|2020-07-06 17:20:00|725.55|724.05|725.59|724.09|725.79|724.29|725.54|724.04|0
1594056300000|2020-07-06 17:25:00|725.65|724.15|726.64|725.14|726.64|725.14|725.59|724.09|0
1594056600000|2020-07-06 17:30:00|726.63|725.13|726.45|724.95|726.86|725.36|726.44|724.94|0
1594056900000|2020-07-06 17:35:00|726.44|724.94|726.62|725.12|726.83|725.33|726.23|724.73|0
1594057200000|2020-07-06 17:40:00|726.61|725.11|726.84|725.34|727.04|725.54|726.6|725.1|0
1594057500000|2020-07-06 17:45:00|726.9|725.4|726.81|725.31|727.03|725.53|726.62|725.12|0
1594057800000|2020-07-06 17:50:00|726.8|725.3|726.81|725.31|726.81|725.31|726.58|725.08|0
1594058100000|2020-07-06 17:55:00|726.8|725.3|726.84|725.34|727.05|725.55|726.59|725.09|0
1594058400000|2020-07-06 18:00:00|726.85|725.35|726.19|724.69|726.85|725.35|725.95|724.45|0
1594058700000|2020-07-06 18:05:00|726.17|724.67|725.95|724.45|726.19|724.69|725.94|724.44|0
1594059000000|2020-07-06 18:10:00|725.96|724.46|725.51|724.01|726.19|724.69|725.51|724.01|0
1594059300000|2020-07-06 18:15:00|725.52|724.02|725.06|723.56|725.73|724.23|725.06|723.56|0
1594059600000|2020-07-06 18:20:00|725.07|723.57|725.3|723.8|725.3|723.8|724.83|723.33|0
1594059900000|2020-07-06 18:25:00|725.24|723.74|725.32|723.82|725.53|724.03|725.08|723.58|0
1594060200000|2020-07-06 18:30:00|725.31|723.81|725.79|724.29|725.79|724.29|725.31|723.81|0
1594060500000|2020-07-06 18:35:00|725.78|724.28|725.77|724.27|725.82|724.32|725.57|724.07|0
1594060800000|2020-07-06 18:40:00|725.78|724.28|725.31|723.81|725.78|724.28|725.3|723.8|0
1594061100000|2020-07-06 18:45:00|725.32|723.82|725.5|724|725.73|724.23|725.09|723.59|0
1594061400000|2020-07-06 18:50:00|725.51|724.01|725.51|724.01|725.51|724.01|725.16|723.66|0
1594061700000|2020-07-06 18:55:00|725.52|724.02|725.71|724.21|725.94|724.44|725.49|723.99|0
1594062000000|2020-07-06 19:00:00|725.7|724.2|725.28|723.78|725.95|724.45|725.04|723.54|0
1594062300000|2020-07-06 19:05:00|725.27|723.77|725.49|723.99|725.71|724.21|725.25|723.75|0
1594062600000|2020-07-06 19:10:00|725.48|723.98|725.73|724.23|726.15|724.65|725.26|723.76|0
1594062900000|2020-07-06 19:15:00|725.72|724.22|725.7|724.2|725.72|724.22|725.07|723.57|0
1594063200000|2020-07-06 19:20:00|725.71|724.21|725.91|724.41|726.15|724.65|725.48|723.98|0
1594063500000|2020-07-06 19:25:00|725.92|724.42|726.16|724.66|726.36|724.86|725.7|724.2|0
1594063800000|2020-07-06 19:30:00|726.15|724.65|726.17|724.67|726.37|724.87|725.68|724.18|0
1594064100000|2020-07-06 19:35:00|726.18|724.68|726.2|724.7|726.43|724.93|725.97|724.47|0
1594064400000|2020-07-06 19:40:00|726.19|724.69|726.43|724.93|726.44|724.94|726.19|724.69|0
1594064700000|2020-07-06 19:45:00|726.41|724.91|727.33|725.83|727.33|725.83|726.21|724.71|0
1594065000000|2020-07-06 19:50:00|727.34|725.84|727.54|726.04|727.55|726.05|726.86|725.36|0
1594065300000|2020-07-06 19:55:00|727.53|726.03|727.6|726.1|727.74|726.24|727.02|725.52|0
1594065600000|2020-07-06 20:00:00|727.59|726.09|727.3|725.8|727.65|726.15|726.85|725.35|0
1594065900000|2020-07-06 20:05:00|727.29|725.79|727.82|726.32|727.93|726.43|727.19|725.69|0
1594066200000|2020-07-06 20:10:00|727.81|726.31|727.94|726.44|728.45|726.95|727.71|726.21|0
1594066500000|2020-07-06 20:15:00|727.93|726.43|727.83|726.33|728.03|726.53|727.83|726.33|0
1594066800000|2020-07-06 20:20:00|727.88|726.38|727.84|726.34|727.88|726.38|727.81|726.31|0
1594067100000|2020-07-06 20:25:00|727.86|726.36|727.83|726.33|727.86|726.36|727.77|726.27|0
1594067400000|2020-07-06 20:30:00|727.84|726.34|727.95|726.45|728.08|726.58|727.56|726.06|0
1594067700000|2020-07-06 20:35:00|727.96|726.46|727.73|726.23|728.02|726.52|727.67|726.17|0
1594068000000|2020-07-06 20:40:00|727.67|726.17|727.73|726.23|727.84|726.34|727.63|726.13|0
1594068300000|2020-07-06 20:45:00|727.67|726.17|727.39|725.89|727.8|726.3|727.39|725.89|0
1594068600000|2020-07-06 20:50:00|727.4|725.9|727.5|726|727.63|726.13|727.39|725.89|0
1594068900000|2020-07-06 20:55:00|727.49|725.99|727.25|725.75|727.56|726.06|727.23|725.73|0
1594069200000|2020-07-06 21:00:00|727.27|725.77|727.29|725.79|727.32|725.82|727.25|725.75|0
1594069500000|2020-07-06 21:05:00|727.31|725.81|727.31|725.81|727.32|725.82|727.31|725.81|0
1594069800000|2020-07-06 21:10:00|727.32|725.82|727.21|725.71|727.32|725.82|727.21|725.71|0
1594070100000|2020-07-06 21:15:00|727.23|725.73|727.36|725.86|727.4|725.9|727.23|725.73|0
1594070400000|2020-07-06 21:20:00|727.34|725.84|727.29|725.79|727.36|725.86|727.16|725.66|0
1594070700000|2020-07-06 21:25:00|727.32|725.82|727.31|725.81|727.32|725.82|727.29|725.79|0
1594071000000|2020-07-06 21:30:00|727.32|725.82|727.29|725.79|727.32|725.82|727.29|725.79|0
1594071300000|2020-07-06 21:35:00|727.27|725.77|727.29|725.79|727.32|725.82|727.27|725.77|0
1594071600000|2020-07-06 21:40:00|727.27|725.77|727.29|725.79|727.29|725.79|727.27|725.77|0
1594071900000|2020-07-06 21:45:00|727.27|725.77|727.27|725.77|727.27|725.77|727.27|725.77|0
1594072200000|2020-07-06 21:50:00|727.29|725.79|727.29|725.79|727.29|725.79|727.29|725.79|0
1594072500000|2020-07-06 21:55:00|727.32|725.82|727.32|725.82|727.36|725.86|727.29|725.79|0
1594072800000|2020-07-06 22:00:00|727.38|725.88|727.26|725.76|727.67|726.17|727.19|725.69|0
1594073100000|2020-07-06 22:05:00|727.27|725.77|727.37|725.87|727.47|725.97|727.27|725.77|0
1594073400000|2020-07-06 22:10:00|727.36|725.86|727|725.5|727.36|725.86|726.95|725.45|0
1594073700000|2020-07-06 22:15:00|726.99|725.49|727.08|725.58|727.19|725.69|726.91|725.41|0
1594074000000|2020-07-06 22:20:00|727.09|725.59|727.13|725.63|727.32|725.82|727.09|725.59|0
1594074300000|2020-07-06 22:25:00|727.17|725.67|727.08|725.58|727.26|725.76|726.95|725.45|0
1594074600000|2020-07-06 22:30:00|727.09|725.59|727.19|725.69|727.26|725.76|727.08|725.58|0
1594074900000|2020-07-06 22:35:00|727.18|725.68|727.19|725.69|727.19|725.69|727.08|725.58|0
1594075200000|2020-07-06 22:40:00|727.2|725.7|727.58|726.08|727.65|726.15|727.2|725.7|0
1594075500000|2020-07-06 22:45:00|727.57|726.07|727.54|726.04|727.58|726.08|727.47|725.97|0
1594075800000|2020-07-06 22:50:00|727.53|726.03|727.58|726.08|727.71|726.21|727.47|725.97|0
1594076100000|2020-07-06 22:55:00|727.59|726.09|728.04|726.54|728.39|726.89|727.59|726.09|0
1594076400000|2020-07-06 23:00:00|728.05|726.55|728.44|726.94|728.66|727.16|728.04|726.54|0
1594076700000|2020-07-06 23:05:00|728.45|726.95|728.16|726.66|728.49|726.99|728.09|726.59|0
1594077000000|2020-07-06 23:10:00|728.15|726.65|728.2|726.7|728.27|726.77|728.03|726.53|0
1594077300000|2020-07-06 23:15:00|728.21|726.71|728.73|727.23|728.82|727.32|728.21|726.71|0
1594077600000|2020-07-06 23:20:00|728.76|727.26|729.14|727.64|729.3|727.8|728.76|727.26|0
1594077900000|2020-07-06 23:25:00|729.15|727.65|729.01|727.51|729.19|727.69|728.9|727.4|0
1594078200000|2020-07-06 23:30:00|729.02|727.52|729.77|728.27|729.82|728.32|729.02|727.52|0
1594078500000|2020-07-06 23:35:00|729.76|728.26|729.64|728.14|729.76|728.26|729.47|727.97|0
1594078800000|2020-07-06 23:40:00|729.63|728.13|729.3|727.8|729.64|728.14|729.3|727.8|0
1594079100000|2020-07-06 23:45:00|729.31|727.81|729.27|727.77|729.47|727.97|729.19|727.69|0
1594079400000|2020-07-06 23:50:00|729.28|727.78|729.3|727.8|729.56|728.06|729.19|727.69|0
1594079700000|2020-07-06 23:55:00|729.29|727.79|729.3|727.8|729.47|727.97|729.14|727.64|0
1594080000000|2020-07-07 00:00:00|729.29|727.79|728.93|727.43|729.29|727.79|728.51|727.01|0
1594080300000|2020-07-07 00:05:00|728.97|727.47|729.25|727.75|729.3|727.8|728.8|727.3|0
1594080600000|2020-07-07 00:10:00|729.26|727.76|729.7|728.2|729.7|728.2|729.26|727.76|0
1594080900000|2020-07-07 00:15:00|729.71|728.21|730.58|729.08|731.37|729.87|729.71|728.21|0
1594081200000|2020-07-07 00:20:00|730.55|729.05|730.19|728.69|730.59|729.09|730.18|728.68|0
1594081500000|2020-07-07 00:25:00|730.2|728.7|729.98|728.48|730.4|728.9|729.98|728.48|0
1594081800000|2020-07-07 00:30:00|729.97|728.47|729.77|728.27|730.19|728.69|729.77|728.27|0
1594082100000|2020-07-07 00:35:00|729.78|728.28|730|728.5|730.4|728.9|729.77|728.27|0
1594082400000|2020-07-07 00:40:00|729.97|728.47|730.42|728.92|730.43|728.93|729.91|728.41|0
1594082700000|2020-07-07 00:45:00|730.41|728.91|730.31|728.81|730.61|729.11|729.99|728.49|0
1594083000000|2020-07-07 00:50:00|730.3|728.8|730.84|729.34|731.02|729.52|730.3|728.8|0
1594083300000|2020-07-07 00:55:00|730.83|729.33|730.22|728.72|730.85|729.35|730.22|728.72|0
1594083600000|2020-07-07 01:00:00|730.21|728.71|730.33|728.83|730.64|729.14|729.99|728.49|0
1594083900000|2020-07-07 01:05:00|730.34|728.84|728.98|727.48|730.34|728.84|728.75|727.25|0
1594084200000|2020-07-07 01:10:00|728.99|727.49|727.61|726.11|728.99|727.49|727.51|726.01|0
1594084500000|2020-07-07 01:15:00|727.59|726.09|726.86|725.36|727.59|726.09|726.02|724.52|0
1594084800000|2020-07-07 01:20:00|726.85|725.35|727.25|725.75|727.68|726.18|726.84|725.34|0
1594085100000|2020-07-07 01:25:00|727.24|725.74|726.85|725.35|727.24|725.74|726.34|724.84|0
1594085400000|2020-07-07 01:30:00|726.84|725.34|727.75|726.25|727.88|726.38|726.64|725.14|0
1594085700000|2020-07-07 01:35:00|727.72|726.22|726.38|724.88|727.74|726.24|726.16|724.66|0
1594086000000|2020-07-07 01:40:00|726.35|724.85|725.32|723.82|726.38|724.88|725.12|723.62|0
1594086300000|2020-07-07 01:45:00|725.31|723.81|725.76|724.26|725.97|724.47|725.11|723.61|0
1594086600000|2020-07-07 01:50:00|725.75|724.25|725.33|723.83|725.96|724.46|724.69|723.19|0
1594086900000|2020-07-07 01:55:00|725.34|723.84|724.7|723.2|725.54|724.04|724.68|723.18|0
1594087200000|2020-07-07 02:00:00|724.69|723.19|725.53|724.03|725.54|724.04|723.89|722.39|0
1594087500000|2020-07-07 02:05:00|725.52|724.02|725.33|723.83|725.54|724.04|725.11|723.61|0
1594087800000|2020-07-07 02:10:00|725.34|723.84|725.32|723.82|725.54|724.04|725.21|723.71|0
1594088100000|2020-07-07 02:15:00|725.33|723.83|725.22|723.72|725.43|723.93|724.9|723.4|0
1594088400000|2020-07-07 02:20:00|725.25|723.75|725.35|723.85|725.55|724.05|725.13|723.63|0
1594088700000|2020-07-07 02:25:00|725.34|723.84|724.9|723.4|725.55|724.05|724.9|723.4|0
1594089000000|2020-07-07 02:30:00|724.88|723.38|724.13|722.63|724.88|723.38|723.67|722.17|0
1594089300000|2020-07-07 02:35:00|724.19|722.69|725.18|723.68|725.38|723.88|724.1|722.6|0
1594089600000|2020-07-07 02:40:00|725.19|723.69|724.97|723.47|725.6|724.1|724.96|723.46|0
1594089900000|2020-07-07 02:45:00|724.96|723.46|724.12|722.62|725.19|723.69|724.1|722.6|0
1594090200000|2020-07-07 02:50:00|724.13|722.63|724.13|722.63|724.36|722.86|723.92|722.42|0
1594090500000|2020-07-07 02:55:00|724.14|722.64|724.74|723.24|724.95|723.45|723.92|722.42|0
1594090800000|2020-07-07 03:00:00|724.75|723.25|725.15|723.65|725.37|723.87|724.75|723.25|0
1594091100000|2020-07-07 03:05:00|725.16|723.66|725.35|723.85|725.35|723.85|724.92|723.42|0
1594091400000|2020-07-07 03:10:00|725.38|723.88|725.55|724.05|725.76|724.26|725.35|723.85|0
1594091700000|2020-07-07 03:15:00|725.54|724.04|725.56|724.06|725.76|724.26|725.33|723.83|0
1594092000000|2020-07-07 03:20:00|725.55|724.05|725.14|723.64|725.57|724.07|725.12|723.62|0
1594092300000|2020-07-07 03:25:00|725.13|723.63|725.77|724.27|725.78|724.28|725.13|723.63|0
1594092600000|2020-07-07 03:30:00|725.78|724.28|726.18|724.68|726.18|724.68|725.78|724.28|0
1594092900000|2020-07-07 03:35:00|726.17|724.67|726.18|724.68|726.39|724.89|725.76|724.26|0
1594093200000|2020-07-07 03:40:00|726.17|724.67|726.17|724.67|726.18|724.68|725.95|724.45|0
1594093500000|2020-07-07 03:45:00|726.18|724.68|726.16|724.66|726.18|724.68|725.96|724.46|0
1594093800000|2020-07-07 03:50:00|726.15|724.65|726.06|724.56|726.16|724.66|725.95|724.45|0
1594094100000|2020-07-07 03:55:00|726.03|724.53|725.95|724.45|726.27|724.77|725.95|724.45|0
1594094400000|2020-07-07 04:00:00|725.94|724.44|725.53|724.03|725.96|724.46|725.53|724.03|0
1594094700000|2020-07-07 04:05:00|725.54|724.04|725.14|723.64|725.74|724.24|725.14|723.64|0
1594095000000|2020-07-07 04:10:00|725.13|723.63|724.71|723.21|725.13|723.63|724.7|723.2|0
1594095300000|2020-07-07 04:15:00|724.7|723.2|724.91|723.41|725.13|723.63|724.5|723|0
1594095600000|2020-07-07 04:20:00|724.9|723.4|725.11|723.61|725.33|723.83|724.81|723.31|0
1594095900000|2020-07-07 04:25:00|725.12|723.62|725.52|724.02|725.52|724.02|725.1|723.6|0
1594096200000|2020-07-07 04:30:00|725.51|724.01|725.75|724.25|725.95|724.45|724.76|723.26|0
1594096500000|2020-07-07 04:35:00|725.74|724.24|725.55|724.05|725.74|724.24|725.33|723.83|0
1594096800000|2020-07-07 04:40:00|725.54|724.04|726.06|724.56|726.16|724.66|725.54|724.04|0
1594097100000|2020-07-07 04:45:00|726.05|724.55|726.15|724.65|726.16|724.66|725.94|724.44|0
1594097400000|2020-07-07 04:50:00|726.16|724.66|726.14|724.64|726.25|724.75|725.94|724.44|0
1594097700000|2020-07-07 04:55:00|726.13|724.63|726.12|724.62|726.24|724.74|725.92|724.42|0
1594098000000|2020-07-07 05:00:00|726.06|724.56|726.35|724.85|726.35|724.85|725.92|724.42|0
1594098300000|2020-07-07 05:05:00|726.36|724.86|726.33|724.83|726.54|725.04|726.14|724.64|0
1594098600000|2020-07-07 05:10:00|726.32|724.82|726.74|725.24|726.75|725.25|726.11|724.61|0
1594098900000|2020-07-07 05:15:00|726.75|725.25|725.9|724.4|726.95|725.45|725.9|724.4|0
1594099200000|2020-07-07 05:20:00|725.89|724.39|725.57|724.07|726.11|724.61|725.57|724.07|0
1594099500000|2020-07-07 05:25:00|725.6|724.1|725.05|723.55|725.69|724.19|724.85|723.35|0
1594099800000|2020-07-07 05:30:00|725.06|723.56|725.07|723.57|725.26|723.76|724.87|723.37|0
1594100100000|2020-07-07 05:35:00|725.06|723.56|725.25|723.75|725.56|724.06|725.06|723.56|0
1594100400000|2020-07-07 05:40:00|725.2|723.7|724.89|723.39|725.38|723.88|724.86|723.36|0
1594100700000|2020-07-07 05:45:00|724.83|723.33|724.45|722.95|724.83|723.33|724.25|722.75|0
1594101000000|2020-07-07 05:50:00|724.44|722.94|723.66|722.16|724.66|723.16|723.66|722.16|0
1594101300000|2020-07-07 05:55:00|723.65|722.15|724.11|722.61|724.3|722.8|723.47|721.97|0
1594101600000|2020-07-07 06:00:00|724.1|722.6|722.85|721.35|724.4|722.9|722.64|721.14|0
1594101900000|2020-07-07 06:05:00|722.95|721.45|722.22|720.72|723.06|721.56|721.41|719.91|0
1594102200000|2020-07-07 06:10:00|722.21|720.71|722.6|721.1|722.6|721.1|721.79|720.29|0
1594102500000|2020-07-07 06:15:00|722.59|721.09|722.65|721.15|722.84|721.34|722.39|720.89|0
1594102800000|2020-07-07 06:20:00|722.64|721.14|722.25|720.75|722.65|721.15|721.86|720.36|0
1594103100000|2020-07-07 06:25:00|722.26|720.76|722.24|720.74|722.46|720.96|722.04|720.54|0
1594103400000|2020-07-07 06:30:00|722.25|720.75|723.26|721.76|723.27|721.77|722.25|720.75|0
1594103700000|2020-07-07 06:35:00|723.25|721.75|723.28|721.78|723.67|722.17|723.25|721.75|0
1594104000000|2020-07-07 06:40:00|723.27|721.77|723.68|722.18|723.68|722.18|723.26|721.76|0
1594104300000|2020-07-07 06:45:00|723.67|722.17|723.47|721.97|723.89|722.39|723.26|721.76|0
1594104600000|2020-07-07 06:50:00|723.53|722.03|723.67|722.17|723.87|722.37|723.46|721.96|0
1594104900000|2020-07-07 06:55:00|723.66|722.16|725.14|723.64|725.34|723.84|723.06|721.56|0
1594105200000|2020-07-07 07:00:00|725.2|723.7|722.23|720.73|725.54|724.04|722.12|720.62|10
1594105500000|2020-07-07 07:05:00|722.17|720.67|724.06|723.06|724.16|723.06|721.41|719.91|0
1594105800000|2020-07-07 07:10:00|724.16|723.16|725.56|724.66|725.66|724.66|724.16|723.16|95
1594106100000|2020-07-07 07:15:00|725.26|724.16|726.26|724.26|727.36|725.06|725.26|724.16|83
1594106400000|2020-07-07 07:20:00|726.36|724.36|724.86|722.96|726.36|724.56|724.76|722.96|0
1594106700000|2020-07-07 07:25:00|724.76|722.86|724.26|723.16|724.76|723.36|724.26|722.36|17
1594107000000|2020-07-07 07:30:00|725.46|723.26|725.56|723.76|725.66|723.86|725.46|723.06|11
1594107300000|2020-07-07 07:35:00||723.86||724.56||724.66||723.66|0
1594107600000|2020-07-07 07:40:00|725.96|724.96|725.96|724.96|725.96|725.16|725.96|724.36|5
1594107900000|2020-07-07 07:45:00|727.36|724.86|727.36|725.96|727.36|725.96|726.86|723.86|19
1594108200000|2020-07-07 07:50:00|728.06|726.06|727.26|725.56|728.16|726.36|727.26|725.56|2
1594108500000|2020-07-07 07:55:00|727.16|725.66|726.96|726.16|727.26|726.36|726.86|725.66|2
1594108800000|2020-07-07 08:00:00||726.06||725.86||726.36||725.66|4
1594109100000|2020-07-07 08:05:00||725.76||726.16||726.16||725.66|1
1594109400000|2020-07-07 08:10:00|728.26|726.26|727.86|725.96|728.96|726.86|727.46|725.86|88
1594109700000|2020-07-07 08:15:00|727.76|725.86|726.66|724.86|727.86|725.96|726.66|724.76|7
1594110000000|2020-07-07 08:20:00|726.76|724.96|727.76|725.96|728.06|726.16|726.66|724.86|0
1594110300000|2020-07-07 08:25:00|727.86|725.86|726.36|724.86|727.86|726.06|726.36|724.56|0
1594110600000|2020-07-07 08:30:00|726.26|724.36|726.96|726.26|727.46|726.26|726.16|724.36|6
1594110900000|2020-07-07 08:35:00|726.86|724.96|725.46|724.66|726.86|724.96|724.86|723.56|107
1594111200000|2020-07-07 08:40:00|725.36||725.26||725.36||725.26||9
1594111500000|2020-07-07 08:45:00|725.16|723.86|723.96|723.16|725.26|724.66|723.96|723.06|92
1594111800000|2020-07-07 08:50:00|723.86|723.26|723.66|722.36|724.66|723.76|722.96|722.06|85
1594112100000|2020-07-07 08:55:00|723.46|722.26|723.16|722.36|723.66|723.06|722.76|721.36|219
1594112400000|2020-07-07 09:00:00|723.06|722.46|723.16|720.96|723.16|722.46|722.26|720.96|131
1594112700000|2020-07-07 09:05:00||720.86||721.56||721.86||720.66|1501
1594113000000|2020-07-07 09:10:00|723.06|721.66|722.96|721.16|723.06|721.86|722.86|721.06|0
1594113300000|2020-07-07 09:15:00|723.06|721.26|722.76|721.56|723.16|721.76|722.66|721.16|5
1594113600000|2020-07-07 09:20:00|722.66||722.46||722.66||722.36||0
1594113900000|2020-07-07 09:25:00|||||||||3
1594114200000|2020-07-07 09:30:00|721.86|721.36|721.46|719.96|721.86|721.56|721.46|719.96|157
1594114500000|2020-07-07 09:35:00|721.36|720.06|721.26|720.06|721.46|720.36|721.26|719.46|1505
1594114800000|2020-07-07 09:40:00|721.36|720.16|721.36|720.26|721.36|720.66|721.36|719.76|7
1594115100000|2020-07-07 09:45:00|721.26|720.16|720.96|719.56|721.26|720.16|720.96|719.16|0
1594115400000|2020-07-07 09:50:00||719.66||719.56||719.76||719.36|15
1594115700000|2020-07-07 09:55:00|720.66|719.66|720.76|719.66|720.96|719.66|720.66|718.96|0
1594116000000|2020-07-07 10:00:00||719.76||719.26||719.76||719.16|0
1594116300000|2020-07-07 10:05:00|720.46|719.36|720.46|719.76|720.46|719.76|720.46|719.26|2
1594116600000|2020-07-07 10:10:00|720.56|719.66|720.56|719.16|720.56|719.66|720.56|719.06|43
1594116900000|2020-07-07 10:15:00|720.46|719.06|720.06|718.66|720.46|719.16|720.06|718.16|0
1594117200000|2020-07-07 10:20:00|720.66|718.76|720.56|719.66|720.66|719.66|720.56|718.56|1
1594117500000|2020-07-07 10:25:00|720.86|719.76|720.86|719.46|721.06|720.36|720.86|719.16|25
1594117800000|2020-07-07 10:30:00||719.56||720.06||720.26||719.36|12
1594118100000|2020-07-07 10:35:00|721.46|720.16|721.46|720.26|721.46|720.66|721.46|720.06|14
1594118400000|2020-07-07 10:40:00||720.36||720.46||720.56||720.26|5
1594118700000|2020-07-07 10:45:00||720.56||720.06||720.56||720.06|5
1594119000000|2020-07-07 10:50:00||719.96||720.16||720.26||719.86|0
1594119300000|2020-07-07 10:55:00||720.06||720.76||720.76||719.76|0
1594120500000|2020-07-07 11:15:00|||||||||7
1594120800000|2020-07-07 11:20:00|||||||||8
1594121100000|2020-07-07 11:25:00|721.86|720.86|721.86|720.96|721.86|720.96|721.86|719.96|36
1594121400000|2020-07-07 11:30:00|721.76|719.86|721.36|719.66|721.76|719.96|721.26|719.56|1
1594121700000|2020-07-07 11:35:00|721.46|719.76|721.36|719.66|721.46|719.86|721.26|719.56|0
1594122000000|2020-07-07 11:40:00|721.28|719.58|721.58|719.88|721.58|719.98|721.18|719.48|3
1594122300000|2020-07-07 11:45:00||719.98||719.98||720.08||719.78|0
1594122600000|2020-07-07 11:50:00|721.48|719.88|721.48|719.78|721.48|720.18|721.48|719.78|0
1594122900000|2020-07-07 11:55:00|721.38|719.68|721.18|719.38|721.48|719.78|721.08|719.38|0
1594123200000|2020-07-07 12:00:00|721.08|719.48|721.18|720.18|721.18|720.18|721.08|719.48|0
1594123500000|2020-07-07 12:05:00||720.08||720.38||720.58||720.08|6
1594123800000|2020-07-07 12:10:00|721.78|720.48|721.78|720.68|721.78|720.68|721.78|720.38|2
1594124100000|2020-07-07 12:15:00||720.58||720.78||720.88||720.48|1
1594124400000|2020-07-07 12:20:00||720.88||720.68||720.88||720.58|0
1594124700000|2020-07-07 12:25:00||720.78||720.88||720.98||720.68|2
1594125000000|2020-07-07 12:30:00|721.68|720.98|721.78|720.58|721.78|720.98|721.68|720.58|8
1594125300000|2020-07-07 12:35:00||720.68||720.68||720.78||720.48|1
1594125600000|2020-07-07 12:40:00||720.58||720.78||720.78||720.48|0
1594125900000|2020-07-07 12:45:00||720.68||720.88||720.98||720.58|1
1594126200000|2020-07-07 12:50:00|722.68|720.98|722.98|720.78|722.98|721.18|722.68|720.78|66
1594126500000|2020-07-07 12:55:00|722.88|720.68|722.98|720.98|722.98|720.98|722.88|720.58|1
1594126800000|2020-07-07 13:00:00||721.08||721.08||721.18||720.98|0
1594127100000|2020-07-07 13:05:00||721.18||721.38||721.58||721.08|0
1594127400000|2020-07-07 13:10:00|722.68|721.48|722.48|721.18|722.68|721.48|722.48|721.08|0
1594127700000|2020-07-07 13:15:00|722.38|721.08|722.78|721.18|722.78|721.28|722.28|721.08|34
1594128000000|2020-07-07 13:20:00|722.48|721.28|722.38|721.38|722.48|721.48|722.38|721.18|1
1594128300000|2020-07-07 13:25:00||721.48||721.38||721.48||721.18|0
1594128600000|2020-07-07 13:30:00|722.68|721.88|722.68|720.88|722.98|721.88|722.48|720.88|9
1594128900000|2020-07-07 13:35:00|722.58|720.58|721.58|720.18|722.58|720.68|721.48|720.18|0
1594129200000|2020-07-07 13:40:00|721.68|720.28|722.08|720.68|722.38|720.98|721.58|720.18|0
1594129500000|2020-07-07 13:45:00|722.68|720.78|722.98|721.98|723.08|721.98|722.48|720.78|4
1594129800000|2020-07-07 13:50:00|723.08||723.08||723.08||722.88||1
1594130100000|2020-07-07 13:55:00||722.08||722.28||722.28||722.08|0
1594130400000|2020-07-07 14:00:00|723.58|722.08|723.58|722.68|723.58|722.78|723.58|721.98|35
1594130700000|2020-07-07 14:05:00|723.48|722.78|723.48|722.58|723.48|722.78|723.48|722.48|0
1594131000000|2020-07-07 14:10:00|723.65|722.75|724.75|723.65|724.75|723.65|723.65|722.55|17
1594131300000|2020-07-07 14:15:00|724.55|723.45|724.39|722.89|724.75|723.75|724.35|722.89|74
1594131600000|2020-07-07 14:20:00|724.4|722.9|724.4|722.9|724.59|723.09|723.76|722.26|0
1594131900000|2020-07-07 14:25:00|724.45|722.95|724.36|722.86|724.79|723.29|723.92|722.42|0
1594132200000|2020-07-07 14:30:00|724.37|722.87|722.73|721.23|724.39|722.89|722.53|721.03|0
1594132500000|2020-07-07 14:35:00|722.68|721.18|722.92|721.42|723.18|721.68|722.53|721.03|0
1594132800000|2020-07-07 14:40:00|722.87|721.37|722.13|720.63|722.92|721.42|722.13|720.63|0
1594133100000|2020-07-07 14:45:00|722.12|720.62|722.14|720.64|722.32|720.82|721.68|720.18|0
1594133400000|2020-07-07 14:50:00|722.15|720.65|723.44|721.94|723.44|721.94|722.15|720.65|0
1594133700000|2020-07-07 14:55:00|723.45|721.95|723.43|721.93|723.83|722.33|723.43|721.93|0
1594134000000|2020-07-07 15:00:00|723.48|721.98|723.24|721.74|723.64|722.14|723.03|721.53|0
1594134300000|2020-07-07 15:05:00|723.25|721.75|723.27|721.77|723.47|721.97|723.23|721.73|0
1594134600000|2020-07-07 15:10:00|723.26|721.76|723.88|722.38|724.12|722.62|723.26|721.76|0
1594134900000|2020-07-07 15:15:00|723.89|722.39|724.14|722.64|724.15|722.65|723.71|722.21|0
1594135200000|2020-07-07 15:20:00|724.2|722.7|724.75|723.25|724.75|723.25|724.14|722.64|0
1594135500000|2020-07-07 15:25:00|724.76|723.26|724.69|723.19|724.88|723.38|723.92|722.42|0
1594135800000|2020-07-07 15:30:00|724.42|722.92|723.54|722.04|724.83|723.33|723.38|721.88|0
1594136100000|2020-07-07 15:35:00|723.6|722.1|723.34|721.84|723.78|722.28|722.95|721.45|0
1594136400000|2020-07-07 15:40:00|723.35|721.85|723.35|721.85|723.56|722.06|723.14|721.64|0
1594136700000|2020-07-07 15:45:00|723.34|721.84|724.56|723.06|724.56|723.06|723.14|721.64|0
1594137000000|2020-07-07 15:50:00|724.55|723.05|724.74|723.24|724.79|723.29|724.34|722.84|0
1594137300000|2020-07-07 15:55:00|724.75|723.25|724.27|722.77|724.76|723.26|724.05|722.55|0
1594137600000|2020-07-07 16:00:00|724.28|722.78|724.24|722.74|724.73|723.23|724.23|722.73|0
1594137900000|2020-07-07 16:05:00|724.25|722.75|724.02|722.52|724.47|722.97|724.01|722.51|0
1594138200000|2020-07-07 16:10:00|724.01|722.51|723.78|722.28|724.03|722.53|723.78|722.28|0
1594138500000|2020-07-07 16:15:00|723.79|722.29|723.8|722.3|723.81|722.31|723.58|722.08|0
1594138800000|2020-07-07 16:20:00|723.81|722.31|723.57|722.07|723.84|722.34|723.39|721.89|0
1594139100000|2020-07-07 16:25:00|723.56|722.06|723.79|722.29|723.99|722.49|723.36|721.86|0
1594139400000|2020-07-07 16:30:00|723.78|722.28|723.98|722.48|724.01|722.51|723.55|722.05|0
1594139700000|2020-07-07 16:35:00|723.93|722.43|723.54|722.04|723.99|722.49|723.53|722.03|0
1594140000000|2020-07-07 16:40:00|723.53|722.03|723.11|721.61|723.76|722.26|722.9|721.4|0
1594140300000|2020-07-07 16:45:00|723.12|721.62|723.38|721.88|723.57|722.07|723.11|721.61|0
1594140600000|2020-07-07 16:50:00|723.37|721.87|723.33|721.83|723.57|722.07|723.33|721.83|0
1594140900000|2020-07-07 16:55:00|723.34|721.84|723.6|722.1|723.79|722.29|723.33|721.83|0
1594141200000|2020-07-07 17:00:00|723.68|722.18|723.85|722.35|724.11|722.61|723.65|722.15|0
1594141500000|2020-07-07 17:05:00|723.82|722.32|722.98|721.48|723.87|722.37|722.73|721.23|0
1594141800000|2020-07-07 17:10:00|723.01|721.51|723.18|721.68|723.19|721.69|722.95|721.45|0
1594142100000|2020-07-07 17:15:00|723.19|721.69|723.41|721.91|723.43|721.93|723.17|721.67|0
1594142400000|2020-07-07 17:20:00|723.4|721.9|723.42|721.92|723.62|722.12|723.19|721.69|0
1594142700000|2020-07-07 17:25:00|723.43|721.93|723.64|722.14|723.85|722.35|723.15|721.65|0
1594143000000|2020-07-07 17:30:00|723.63|722.13|723.83|722.33|723.94|722.44|723.39|721.89|0
1594143300000|2020-07-07 17:35:00|723.84|722.34|723.82|722.32|724.06|722.56|723.63|722.13|0
1594143600000|2020-07-07 17:40:00|723.79|722.29|724.06|722.56|724.27|722.77|723.59|722.09|0
1594143900000|2020-07-07 17:45:00|724.07|722.57|724.04|722.54|724.07|722.57|723.83|722.33|0
1594144200000|2020-07-07 17:50:00|724.05|722.55|723.59|722.09|724.07|722.57|723.57|722.07|0
1594144500000|2020-07-07 17:55:00|723.64|722.14|723.91|722.41|724.03|722.53|723.64|722.14|0
1594144800000|2020-07-07 18:00:00|723.94|722.44|723.35|721.85|724.04|722.54|723.35|721.85|0
1594145100000|2020-07-07 18:05:00|723.36|721.86|723.39|721.89|723.62|722.12|723.14|721.64|0
1594145400000|2020-07-07 18:10:00|723.38|721.88|723.6|722.1|723.82|722.32|723.38|721.88|0
1594145700000|2020-07-07 18:15:00|723.61|722.11|723.14|721.64|723.62|722.12|723.14|721.64|0
1594146000000|2020-07-07 18:20:00|723.15|721.65|722.93|721.43|723.36|721.86|722.92|721.42|0
1594146300000|2020-07-07 18:25:00|722.92|721.42|722.7|721.2|722.95|721.45|722.69|721.19|0
1594146600000|2020-07-07 18:30:00|722.69|721.19|722.05|720.55|722.69|721.19|722|720.5|0
1594146900000|2020-07-07 18:35:00|722.04|720.54|721.8|720.3|722.05|720.55|721.78|720.28|0
1594147200000|2020-07-07 18:40:00|721.79|720.29|722.06|720.56|722.07|720.57|721.79|720.29|0
1594147500000|2020-07-07 18:45:00|722.05|720.55|722.01|720.51|722.26|720.76|721.84|720.34|0
1594147800000|2020-07-07 18:50:00|722|720.5|721.39|719.89|722.24|720.74|721.38|719.88|0
1594148100000|2020-07-07 18:55:00|721.38|719.88|722.27|720.77|722.47|720.97|721.38|719.88|0
1594148400000|2020-07-07 19:00:00|722.26|720.76|721.16|719.66|722.27|720.77|720.96|719.46|0
1594148700000|2020-07-07 19:05:00|721.17|719.67|721.14|719.64|721.84|720.34|720.94|719.44|0
1594149000000|2020-07-07 19:10:00|721.15|719.65|721.11|719.61|721.38|719.88|720.91|719.41|0
1594149300000|2020-07-07 19:15:00|721.1|719.6|721.54|720.04|721.79|720.29|720.89|719.39|0
1594149600000|2020-07-07 19:20:00|721.55|720.05|721.23|719.73|721.78|720.28|721.11|719.61|0
1594149900000|2020-07-07 19:25:00|721.22|719.72|720.98|719.48|721.44|719.94|720.76|719.26|0
1594150200000|2020-07-07 19:30:00|720.99|719.49|720.98|719.48|721.2|719.7|720.71|719.21|0
1594150500000|2020-07-07 19:35:00|720.99|719.49|720.33|718.83|720.99|719.49|719.92|718.42|0
1594150800000|2020-07-07 19:40:00|720.32|718.82|719.89|718.39|720.54|719.04|719.85|718.35|0
1594151100000|2020-07-07 19:45:00|719.88|718.38|719.56|718.06|719.88|718.38|719.56|718.06|0
1594151400000|2020-07-07 19:50:00|719.6|718.1|718.08|716.58|719.6|718.1|718.06|716.56|0
1594151700000|2020-07-07 19:55:00|718.07|716.57|718.55|717.05|718.96|717.46|718.03|716.53|0
1594152000000|2020-07-07 20:00:00|718.54|717.04|718.87|717.37|719.5|718|718.54|717.04|0
1594152300000|2020-07-07 20:05:00|718.88|717.38|719.32|717.82|719.43|717.93|718.69|717.19|0
1594152600000|2020-07-07 20:10:00|719.33|717.83|718.94|717.44|719.61|718.11|718.8|717.3|0
1594152900000|2020-07-07 20:15:00|718.93|717.43|718.98|717.48|719.03|717.53|718.91|717.41|0
1594153200000|2020-07-07 20:20:00|719|717.5|718.89|717.39|719.03|717.53|718.89|717.39|0
1594153500000|2020-07-07 20:25:00|718.94|717.44|718.87|717.37|718.94|717.44|718.82|717.32|0
1594153800000|2020-07-07 20:30:00|718.85|717.35|718.72|717.22|718.85|717.35|718.5|717|0
1594154100000|2020-07-07 20:35:00|718.73|717.23|718.89|717.39|718.95|717.45|718.67|717.17|0
1594154400000|2020-07-07 20:40:00|718.88|717.38|718.71|717.21|718.95|717.45|718.53|717.03|0
1594154700000|2020-07-07 20:45:00|718.69|717.19|718.71|717.21|718.71|717.21|718.36|716.86|0
1594155000000|2020-07-07 20:50:00|718.7|717.2|718.82|717.32|718.88|717.38|718.53|717.03|0
1594155300000|2020-07-07 20:55:00|718.81|717.31|718.6|717.1|718.95|717.45|718.53|717.03|0
1594155600000|2020-07-07 21:00:00|718.62|717.12|718.56|717.06|718.67|717.17|718.56|717.06|0
1594155900000|2020-07-07 21:05:00|718.58|717.08|718.62|717.12|718.63|717.13|718.56|717.06|0
1594156200000|2020-07-07 21:10:00|718.6|717.1|718.56|717.06|718.63|717.13|718.53|717.03|0
1594156500000|2020-07-07 21:15:00|718.54|717.04|718.62|717.12|718.63|717.13|718.54|717.04|0
1594156800000|2020-07-07 21:20:00|718.63|717.13|718.65|717.15|718.65|717.15|718.63|717.13|0
1594157100000|2020-07-07 21:25:00|718.63|717.13|718.54|717.04|718.69|717.19|718.54|717.04|0
1594157400000|2020-07-07 21:30:00|718.53|717.03|718.58|717.08|718.62|717.12|718.53|717.03|0
1594157700000|2020-07-07 21:35:00|718.56|717.06|718.58|717.08|718.62|717.12|718.56|717.06|0
1594158000000|2020-07-07 21:40:00|718.54|717.04|718.51|717.01|718.56|717.06|718.45|716.95|0
1594158300000|2020-07-07 21:45:00|718.53|717.03|718.58|717.08|718.62|717.12|718.53|717.03|0
1594158600000|2020-07-07 21:50:00|718.56|717.06|718.62|717.12|718.67|717.17|718.54|717.04|0
1594158900000|2020-07-07 21:55:00|718.67|717.17|718.62|717.12|718.74|717.24|718.62|717.12|0
1594159200000|2020-07-07 22:00:00|718.61|717.11|719.08|717.58|719.08|717.58|718.4|716.9|0
1594159500000|2020-07-07 22:05:00|719.09|717.59|719.32|717.82|719.5|718|719.03|717.53|0
1594159800000|2020-07-07 22:10:00|719.33|717.83|719.5|718|719.67|718.17|719.33|717.83|0
1594160100000|2020-07-07 22:15:00|719.51|718.01|719.79|718.29|719.85|718.35|719.51|718.01|0
1594160400000|2020-07-07 22:20:00|719.78|718.28|719.73|718.23|720.03|718.53|719.68|718.18|0
1594160700000|2020-07-07 22:25:00|719.74|718.24|719.71|718.21|720.03|718.53|719.45|717.95|0
1594161000000|2020-07-07 22:30:00|719.7|718.2|719.4|717.9|720.03|718.53|719.23|717.73|0
1594161300000|2020-07-07 22:35:00|719.41|717.91|718.98|717.48|719.45|717.95|718.76|717.26|0
1594161600000|2020-07-07 22:40:00|718.99|717.49|719.26|717.76|719.26|717.76|718.91|717.41|0
1594161900000|2020-07-07 22:45:00|719.25|717.75|719.21|717.71|719.32|717.82|718.98|717.48|0
1594162200000|2020-07-07 22:50:00|719.2|717.7|719.09|717.59|719.32|717.82|719.04|717.54|0
1594162500000|2020-07-07 22:55:00|719.08|717.58|718.91|717.41|719.08|717.58|718.87|717.37|0
1594162800000|2020-07-07 23:00:00|718.92|717.42|719.43|717.93|719.5|718|718.91|717.41|0
1594163100000|2020-07-07 23:05:00|719.41|717.91|719.54|718.04|719.54|718.04|719.28|717.78|0
1594163400000|2020-07-07 23:10:00|719.55|718.05|719.61|718.11|719.67|718.17|719.43|717.93|0
1594163700000|2020-07-07 23:15:00|719.63|718.13|719.67|718.17|719.95|718.45|719.61|718.11|0
1594164000000|2020-07-07 23:20:00|719.68|718.18|720.01|718.51|720.01|718.51|719.68|718.18|0
1594164300000|2020-07-07 23:25:00|720|718.5|719.9|718.4|720.01|718.51|719.85|718.35|0
1594164600000|2020-07-07 23:30:00|719.89|718.39|719.85|718.35|719.96|718.46|719.68|718.18|0
1594164900000|2020-07-07 23:35:00|719.86|718.36|719.85|718.35|719.96|718.46|719.79|718.29|0
1594165200000|2020-07-07 23:40:00|719.81|718.31|720.18|718.68|720.22|718.72|719.72|718.22|0
1594165500000|2020-07-07 23:45:00|720.16|718.66|720.25|718.75|720.35|718.85|720.09|718.59|0
1594165800000|2020-07-07 23:50:00|720.24|718.74|720.25|718.75|720.35|718.85|720.18|718.68|0
1594166100000|2020-07-07 23:55:00|720.31|718.81|720.07|718.57|720.35|718.85|719.96|718.46|0
1594166400000|2020-07-08 00:00:00|720.06|718.56|719.92|718.42|720.06|718.56|718.94|717.44|0
1594166700000|2020-07-08 00:05:00|719.9|718.4|720.35|718.85|720.53|719.03|719.9|718.4|0
1594167000000|2020-07-08 00:10:00|720.36|718.86|720.35|718.85|720.55|719.05|720.17|718.67|0
1594167300000|2020-07-08 00:15:00|720.36|718.86|721.61|720.11|721.62|720.12|720.36|718.86|0
1594167600000|2020-07-08 00:20:00|721.56|720.06|721.4|719.9|721.81|720.31|721.4|719.9|0
1594167900000|2020-07-08 00:25:00|721.42|719.92|721.44|719.94|721.64|720.14|721.2|719.7|0
1594168200000|2020-07-08 00:30:00|721.45|719.95|720.62|719.12|721.45|719.95|720.61|719.11|0
1594168500000|2020-07-08 00:35:00|720.63|719.13|720.21|718.71|720.83|719.33|719.99|718.49|0
1594168800000|2020-07-08 00:40:00|720.2|718.7|720.41|718.91|720.43|718.93|720|718.5|0
1594169100000|2020-07-08 00:45:00|720.42|718.92|720.19|718.69|720.42|718.92|719.99|718.49|0
1594169400000|2020-07-08 00:50:00|720.17|718.67|719.59|718.09|720.22|718.72|719.57|718.07|0
1594169700000|2020-07-08 00:55:00|719.58|718.08|720.03|718.53|720.03|718.53|719.58|718.08|0
1594170000000|2020-07-08 01:00:00|720.04|718.54|720.44|718.94|720.46|718.96|720.01|718.51|0
1594170300000|2020-07-08 01:05:00|720.45|718.95|720.85|719.35|720.86|719.36|720.43|718.93|0
1594170600000|2020-07-08 01:10:00|720.86|719.36|721.66|720.16|721.66|720.16|720.84|719.34|0
1594170900000|2020-07-08 01:15:00|721.67|720.17|721.64|720.14|721.86|720.36|721.54|720.04|0
1594171200000|2020-07-08 01:20:00|721.65|720.15|721|719.5|721.65|720.15|721|719.5|0
1594171500000|2020-07-08 01:25:00|721.01|719.51|721.42|719.92|721.83|720.33|721.01|719.51|0
1594171800000|2020-07-08 01:30:00|721.39|719.89|722.67|721.17|722.7|721.2|721.21|719.71|0
1594172100000|2020-07-08 01:35:00|722.61|721.11|722.47|720.97|722.88|721.38|722.47|720.97|0
1594172400000|2020-07-08 01:40:00|722.48|720.98|722.46|720.96|722.67|721.17|722.36|720.86|0
1594172700000|2020-07-08 01:45:00|722.41|720.91|721.38|719.88|722.41|720.91|721.38|719.88|0
1594173000000|2020-07-08 01:50:00|721.39|719.89|722.08|720.58|722.29|720.79|721.39|719.89|0
1594173300000|2020-07-08 01:55:00|722.07|720.57|719.79|718.29|722.08|720.58|719.79|718.29|0
1594173600000|2020-07-08 02:00:00|719.8|718.3|719.78|718.28|720|718.5|719.12|717.62|0
1594173900000|2020-07-08 02:05:00|719.81|718.31|720.28|718.78|720.59|719.09|719.56|718.06|0
1594174200000|2020-07-08 02:10:00|720.31|718.81|720.39|718.89|720.79|719.29|720.31|718.81|0
1594174500000|2020-07-08 02:15:00|720.38|718.88|719.77|718.27|720.39|718.89|719.57|718.07|0
1594174800000|2020-07-08 02:20:00|719.76|718.26|719.77|718.27|720.19|718.69|719.57|718.07|0
1594175100000|2020-07-08 02:25:00|719.72|718.22|719.78|718.28|719.98|718.48|719.46|717.96|0
1594175400000|2020-07-08 02:30:00|719.77|718.27|720.17|718.67|720.41|718.91|719.56|718.06|0
1594175700000|2020-07-08 02:35:00|720.18|718.68|721|719.5|721.2|719.7|720.17|718.67|0
1594176000000|2020-07-08 02:40:00|720.99|719.49|721.59|720.09|721.59|720.09|720.99|719.49|0
1594176300000|2020-07-08 02:45:00|721.6|720.1|722|720.5|722|720.5|721.58|720.08|0
1594176600000|2020-07-08 02:50:00|721.99|720.49|721.79|720.29|722|720.5|721.78|720.28|0
1594176900000|2020-07-08 02:55:00|721.8|720.3|722|720.5|722|720.5|721.57|720.07|0
1594177200000|2020-07-08 03:00:00|721.99|720.49|721.8|720.3|722|720.5|721.78|720.28|0
1594177500000|2020-07-08 03:05:00|721.81|720.31|722.01|720.51|722.01|720.51|721.78|720.28|0
1594177800000|2020-07-08 03:10:00|722.02|720.52|722.02|720.52|722.45|720.95|722.01|720.51|0
1594178100000|2020-07-08 03:15:00|722.03|720.53|721.59|720.09|722.03|720.53|721.58|720.08|0
1594178400000|2020-07-08 03:20:00|721.6|720.1|721.6|720.1|721.79|720.29|721.57|720.07|0
1594178700000|2020-07-08 03:25:00|721.65|720.15|721.57|720.07|721.79|720.29|721.37|719.87|0
1594179000000|2020-07-08 03:30:00|721.58|720.08|721.37|719.87|721.8|720.3|721.36|719.86|0
1594179300000|2020-07-08 03:35:00|721.38|719.88|721.36|719.86|721.48|719.98|721.35|719.85|0
1594179600000|2020-07-08 03:40:00|721.35|719.85|721.79|720.29|721.79|720.29|721.16|719.66|0
1594179900000|2020-07-08 03:45:00|721.78|720.28|721.15|719.65|721.78|720.28|721.15|719.65|0
1594180200000|2020-07-08 03:50:00|721.21|719.71|721.16|719.66|721.37|719.87|721.15|719.65|0
1594180500000|2020-07-08 03:55:00|721.17|719.67|721.35|719.85|721.37|719.87|721.15|719.65|0
1594180800000|2020-07-08 04:00:00|721.3|719.8|720.75|719.25|721.37|719.87|720.75|719.25|0
1594181100000|2020-07-08 04:05:00|720.76|719.26|720.31|718.81|720.76|719.26|720.31|718.81|0
1594181400000|2020-07-08 04:10:00|720.3|718.8|720.3|718.8|720.51|719.01|719.89|718.39|0
1594181700000|2020-07-08 04:15:00|720.29|718.79|720.48|718.98|720.49|718.99|720.19|718.69|0
1594182000000|2020-07-08 04:20:00|720.49|718.99|720.47|718.97|720.69|719.19|720.47|718.97|0
1594182300000|2020-07-08 04:25:00|720.48|718.98|720.27|718.77|720.49|718.99|720.26|718.76|0
1594182600000|2020-07-08 04:30:00|720.26|718.76|719.63|718.13|720.26|718.76|719.43|717.93|0
1594182900000|2020-07-08 04:35:00|719.62|718.12|718.5|717|719.63|718.13|718.38|716.88|0
1594183200000|2020-07-08 04:40:00|718.41|716.91|718.82|717.32|718.82|717.32|718.19|716.69|0
1594183500000|2020-07-08 04:45:00|718.81|717.31|719.02|717.52|719.03|717.53|718.8|717.3|0
1594183800000|2020-07-08 04:50:00|719.03|717.53|718.82|717.32|719.03|717.53|718.79|717.29|0
1594184100000|2020-07-08 04:55:00|718.81|717.31|718.82|717.32|719.04|717.54|718.81|717.31|0
1594184400000|2020-07-08 05:00:00|718.77|717.27|719.09|717.59|719.28|717.78|718.63|717.13|0
1594184700000|2020-07-08 05:05:00|719.15|717.65|719.71|718.21|719.91|718.41|719.15|717.65|0
1594185000000|2020-07-08 05:10:00|719.7|718.2|719.9|718.4|719.91|718.41|719.3|717.8|0
1594185300000|2020-07-08 05:15:00|719.87|718.37|720.09|718.59|720.12|718.62|719.71|718.21|0
1594185600000|2020-07-08 05:20:00|720.1|718.6|719.68|718.18|720.1|718.6|719.67|718.17|0
1594185900000|2020-07-08 05:25:00|719.67|718.17|718.83|717.33|719.68|718.18|718.83|717.33|0
1594186200000|2020-07-08 05:30:00|718.82|717.32|718.64|717.14|718.85|717.35|718.42|716.92|0
1594186500000|2020-07-08 05:35:00|718.65|717.15|719.08|717.58|719.26|717.76|718.63|717.13|0
1594186800000|2020-07-08 05:40:00|719.03|717.53|718.88|717.38|719.08|717.58|718.86|717.36|0
1594187100000|2020-07-08 05:45:00|718.87|717.37|718.65|717.15|718.88|717.38|718.42|716.92|0
1594187400000|2020-07-08 05:50:00|718.66|717.16|718.07|716.57|718.87|717.37|718.06|716.56|0
1594187700000|2020-07-08 05:55:00|718.06|716.56|717.84|716.34|718.06|716.56|717.42|715.92|0
1594188000000|2020-07-08 06:00:00|717.83|716.33|716.74|715.24|718.05|716.55|716.54|715.04|0
1594188300000|2020-07-08 06:05:00|716.75|715.25|715.97|714.47|716.77|715.27|715.97|714.47|0
1594188600000|2020-07-08 06:10:00|715.96|714.46|715.93|714.43|716.18|714.68|715.53|714.03|0
1594188900000|2020-07-08 06:15:00|715.91|714.41|715.98|714.48|716.18|714.68|715.74|714.24|0
1594189200000|2020-07-08 06:20:00|715.97|714.47|716.62|715.12|716.82|715.32|715.97|714.47|0
1594189500000|2020-07-08 06:25:00|716.63|715.13|716.39|714.89|716.83|715.33|716.19|714.69|0
1594189800000|2020-07-08 06:30:00|716.45|714.95|716.8|715.3|717.21|715.71|716.45|714.95|0
1594190100000|2020-07-08 06:35:00|716.81|715.31|718.34|716.84|718.54|717.04|716.81|715.31|0
1594190400000|2020-07-08 06:40:00|718.4|716.9|718.11|716.61|718.58|717.08|717.91|716.41|0
1594190700000|2020-07-08 06:45:00|718.12|716.62|717.49|715.99|718.13|716.63|717.48|715.98|0
1594191000000|2020-07-08 06:50:00|717.48|715.98|718.29|716.79|718.5|717|717.47|715.97|0
1594191300000|2020-07-08 06:55:00|718.23|716.73|719.47|717.97|719.67|718.17|717.47|715.97|0
1594191600000|2020-07-08 07:00:00|719.48|717.98|721.35|720.05|721.35|720.55|718.66|717.16|0
1594191900000|2020-07-08 07:05:00|721.15|720.15|720.25|719.55|722.65|721.05|720.15|719.05|10
1594192200000|2020-07-08 07:10:00|721.85|719.65|722.75|720.85|722.75|721.05|721.85|719.65|60
1594192500000|2020-07-08 07:15:00|722.55|720.95|723.45|721.45|723.45|722.25|722.35|720.85|42
1594192800000|2020-07-08 07:20:00|723.35|721.35|723.05|721.15|723.45|721.55|722.25|720.85|11
1594193100000|2020-07-08 07:25:00|722.95|721.25|724.25|722.65|724.25|722.85|722.95|721.25|6
1594193400000|2020-07-08 07:30:00|724.35|722.75|724.65|723.35|725.25|723.35|724.35|722.75|0
1594193700000|2020-07-08 07:35:00|725.45|723.45|725.15|723.15|725.45|724.35|724.95|723.05|2
1594194000000|2020-07-08 07:40:00|724.99|722.99|724.89|723.19|724.99|723.29|724.49|722.69|1
1594194300000|2020-07-08 07:45:00||723.29||723.69||723.69||723.19|6
1594194600000|2020-07-08 07:50:00|725.49|723.79|724.79|722.89|725.59|723.79|724.69|722.89|1
1594194900000|2020-07-08 07:55:00|724.89|722.99|724.79|722.59|725.09|723.09|724.49|722.59|34
1594195200000|2020-07-08 08:00:00|724.89|722.69|723.89|723.09|725.09|723.09|723.89|722.49|20
1594195500000|2020-07-08 08:05:00|723.99|723.59|723.89|723.19|725.09|724.39|723.89|722.69|9
1594195800000|2020-07-08 08:10:00|724.89|723.29|724.49|723.19|724.89|723.49|724.49|723.19|4
1594196100000|2020-07-08 08:15:00|724.59||724.89||724.89||724.39||0
1594196400000|2020-07-08 08:20:00|724.49|723.29|724.89|723.99|724.89|724.09|724.49|723.29|0
1594196700000|2020-07-08 08:25:00|724.49|723.79|724.89|723.69|724.89|724.09|724.49|723.59|19
1594197000000|2020-07-08 08:30:00|724.79|723.49|724.69|722.89|724.79|723.49|723.69|722.49|5
1594197300000|2020-07-08 08:35:00|724.79|722.99|725.19|724.19|726.49|724.99|724.59|722.99|20
1594198500000|2020-07-08 08:55:00|725.09||725.19||725.19||725.09||0
1594198800000|2020-07-08 09:00:00|725.09|723.49|724.59|723.39|725.09|723.59|724.59|723.29|3
1594199100000|2020-07-08 09:05:00|724.49|723.49|724.09|722.89|724.49|723.59|724.09|722.89|3
1594199400000|2020-07-08 09:10:00|723.89|722.99|723.49|722.59|723.89|722.99|723.49|722.59|3
1594199700000|2020-07-08 09:15:00|723.39|722.49|722.79|721.89|723.49|722.49|722.79|721.89|79
1594200000000|2020-07-08 09:20:00|722.99|721.99|723.49|722.19|723.79|722.19|722.49|721.89|20
1594200300000|2020-07-08 09:25:00|723.59||722.99||723.59||722.99||0
1594200600000|2020-07-08 09:30:00|722.69|721.89|722.69|722.09|722.69|722.09|722.69|721.89|13
1594200900000|2020-07-08 09:35:00|722.89|722.19|723.79|722.69|723.79|722.69|722.89|722.09|6
1594201200000|2020-07-08 09:40:00|723.69|721.89|723.19|721.89|723.69|721.89|723.09|721.89|3
1594201500000|2020-07-08 09:45:00|723.09||723.09||723.29||722.59||11
1594201800000|2020-07-08 09:50:00|722.99||722.99||723.09||722.99||11
1594202100000|2020-07-08 09:55:00|722.89||722.69||723.09||722.69||2
1594202400000|2020-07-08 10:00:00|723.19|721.99|723.99|722.29|723.99|722.29|723.19|721.89|0
1594202700000|2020-07-08 10:05:00|723.49|722.19|724.19|722.79|724.39|722.79|723.29|722.19|0
1594203000000|2020-07-08 10:10:00|724.09|722.39|723.89|722.69|724.19|722.79|723.89|722.39|0
1594203300000|2020-07-08 10:15:00|724.19|722.79|724.19|723.49|724.19|723.49|724.19|722.79|2
1594203600000|2020-07-08 10:20:00|724.69|723.59|724.69|722.99|724.69|723.89|724.39|722.89|23
1594203900000|2020-07-08 10:25:00|724.59|723.09|724.19|723.09|724.59|723.19|724.19|723.09|8
1594204200000|2020-07-08 10:30:00|724.09|722.29|724.19|722.49|724.29|722.59|723.99|722.19|1
1594204500000|2020-07-08 10:35:00|724.09|722.39|724.69|722.99|724.69|722.99|724.09|722.39|0
1594204800000|2020-07-08 10:40:00|724.59|722.89|724.69|722.99|724.69|723.29|724.49|722.89|0
1594205100000|2020-07-08 10:45:00|724.59|722.89|724.69|722.89|724.69|723.09|724.59|722.89|0
1594205400000|2020-07-08 10:50:00|724.59|722.99|724.69|723.59|724.69|723.59|724.59|722.89|0
1594206300000|2020-07-08 11:05:00||722.89||723.09||723.09||722.89|0
1594206600000|2020-07-08 11:10:00|724.59|722.99|723.89|722.89|724.69|722.99|723.89|722.89|0
1594206900000|2020-07-08 11:15:00|723.99||723.79||723.99||723.79||1
1594207200000|2020-07-08 11:20:00|723.69||723.99||724.39||723.59||8
1594207500000|2020-07-08 11:25:00|723.89|722.49|723.99|722.49|724.19|722.49|723.49|722.49|62
1594207800000|2020-07-08 11:30:00|723.89||723.79||723.99||723.69||10
1594208100000|2020-07-08 11:35:00|723.69||723.69||723.79||723.49||0
1594208400000|2020-07-08 11:40:00|723.41|722.21|723.41|722.31|723.41|722.31|723.41|722.21|0
1594208700000|2020-07-08 11:45:00|724.41|722.61|724.41|723.31|724.41|723.41|724.41|722.51|2
1594209000000|2020-07-08 11:50:00|724.31|723.11|724.41|723.41|724.41|723.41|724.31|723.11|0
1594209300000|2020-07-08 11:55:00||723.51||723.51||723.61||723.41|0
1594209600000|2020-07-08 12:00:00||723.31||723.01||723.41||723.01|3
1594209900000|2020-07-08 12:05:00||723.11||723.11||723.31||723.01|0
1594210200000|2020-07-08 12:10:00|724.21|723.21|724.21|722.91|724.21|723.21|724.21|722.91|0
1594210500000|2020-07-08 12:15:00|724.41|722.81|724.21|722.81|724.41|723.11|724.21|722.71|0
1594210800000|2020-07-08 12:20:00|724.41|722.91|724.41|722.71|724.41|723.01|724.21|722.61|2
1594211100000|2020-07-08 12:25:00|724.31|722.61|724.41|722.71|724.41|722.81|724.21|722.41|0
1594211400000|2020-07-08 12:30:00||722.81||723.01||723.01||722.71|0
1594211700000|2020-07-08 12:35:00|724.31|722.91|724.21|722.41|724.41|723.01|724.01|722.21|0
1594212000000|2020-07-08 12:40:00|724.11|722.31|724.41|723.71|724.41|723.71|724.11|722.31|0
1594212300000|2020-07-08 12:45:00|724.31|722.71|723.91|722.21|724.41|722.81|723.91|722.21|4
1594212600000|2020-07-08 12:50:00|724.01|722.31|723.71|722.51|724.01|722.61|723.71|722.21|0
1594212900000|2020-07-08 12:55:00||722.61||722.81||722.91||722.51|0
1594213200000|2020-07-08 13:00:00|723.61|722.91|724.01|722.21|724.21|722.91|723.61|722.21|5
1594213500000|2020-07-08 13:05:00|724.11|722.31|723.51|722.21|724.11|722.31|723.21|722.21|0
1594213800000|2020-07-08 13:10:00|723.41||722.91||723.41||722.81||10
1594214100000|2020-07-08 13:15:00|722.51|721.71|722.11|721.11|722.91|721.71|722.11|721.01|39
1594214400000|2020-07-08 13:20:00|722.01|721.21|722.11|721.51|722.11|721.51|722.01|720.81|11
1594214700000|2020-07-08 13:25:00|722.41|720.91|722.11|721.01|722.41|721.01|722.11|720.61|0
1594215000000|2020-07-08 13:30:00|722.61|720.91|723.61|721.81|723.61|722.71|722.61|720.61|11
1594215300000|2020-07-08 13:35:00|723.51|721.91|723.91|722.41|723.91|722.51|723.41|721.81|0
1594215600000|2020-07-08 13:40:00|724.11|722.51|724.11|723.41|724.11|723.41|724.11|722.41|4
1594215900000|2020-07-08 13:45:00||723.51||723.51||723.51||723.41|0
1594216200000|2020-07-08 13:50:00|724.41|723.61|724.91|724.31|724.91|724.31|724.41|723.51|42
1594216500000|2020-07-08 13:55:00|726.21|724.41|725.41|724.51|726.21|724.81|724.91|724.31|76
1594216800000|2020-07-08 14:00:00|727.11|724.41|725.71|724.51|727.31|725.11|725.71|724.41|63
1594217100000|2020-07-08 14:05:00||724.61||724.71||724.91||724.41|61
1594217400000|2020-07-08 14:10:00|725.83|724.61|726.48|725.38|728.04|726.54|725.83|724.41|80
1594217700000|2020-07-08 14:15:00|727.88|724.98|727.13|725.63|728.18|726.48|725.58|724.48|68
1594218000000|2020-07-08 14:20:00|727.14|725.64|727.1|725.6|727.53|726.03|727.1|725.6|0
1594218300000|2020-07-08 14:25:00|727.11|725.61|726.03|724.53|727.52|726.02|725.99|724.49|0
1594218600000|2020-07-08 14:30:00|726.01|724.51|726.08|724.58|726.67|725.17|725.81|724.31|2572
1594218900000|2020-07-08 14:35:00|726.07|724.57|725.93|724.43|726.11|724.61|725.44|723.94|0
1594219200000|2020-07-08 14:40:00|725.92|724.42|725.46|723.96|726.18|724.68|725.06|723.56|0
1594219500000|2020-07-08 14:45:00|725.4|723.9|726.07|724.57|726.08|724.58|725.01|723.51|0
1594219800000|2020-07-08 14:50:00|726.06|724.56|726.47|724.97|726.66|725.16|725.83|724.33|0
1594220100000|2020-07-08 14:55:00|726.46|724.96|726.45|724.95|726.68|725.18|726.05|724.55|0
1594220400000|2020-07-08 15:00:00|726.46|724.96|725.03|723.53|726.67|725.17|724.66|723.16|0
1594220700000|2020-07-08 15:05:00|725.04|723.54|724.36|722.86|725.46|723.96|723.72|722.22|0
1594221000000|2020-07-08 15:10:00|724.35|722.85|725.03|723.53|725.22|723.72|724.33|722.83|0
1594221300000|2020-07-08 15:15:00|725.04|723.54|723.19|721.69|725.04|723.54|722.99|721.49|0
1594221600000|2020-07-08 15:20:00|723.2|721.7|722.13|720.63|723.44|721.94|721.46|719.96|0
1594221900000|2020-07-08 15:25:00|722.11|720.61|723.39|721.89|723.58|722.08|721.64|720.14|0
1594222200000|2020-07-08 15:30:00|723.45|721.95|723.3|721.8|723.9|722.4|723.02|721.52|0
1594222500000|2020-07-08 15:35:00|723.35|721.85|724.13|722.63|724.34|722.84|723.35|721.85|0
1594222800000|2020-07-08 15:40:00|724.14|722.64|724.39|722.89|724.39|722.89|723.72|722.22|0
1594223100000|2020-07-08 15:45:00|724.4|722.9|723.98|722.48|724.66|723.16|723.75|722.25|0
1594223400000|2020-07-08 15:50:00|723.99|722.49|724.45|722.95|724.55|723.05|723.72|722.22|0
1594223700000|2020-07-08 15:55:00|724.44|722.94|724.22|722.72|724.45|722.95|723.77|722.27|0
1594224000000|2020-07-08 16:00:00|724.27|722.77|724.22|722.72|724.65|723.15|723.98|722.48|0
1594224300000|2020-07-08 16:05:00|724.21|722.71|724.41|722.91|724.67|723.17|724.2|722.7|0
1594224600000|2020-07-08 16:10:00|724.42|722.92|724.63|723.13|725.08|723.58|724.42|722.92|0
1594224900000|2020-07-08 16:15:00|724.65|723.15|725.33|723.83|725.53|724.03|724.38|722.88|0
1594225200000|2020-07-08 16:20:00|725.34|723.84|725.31|723.81|725.53|724.03|725.28|723.78|0
1594225500000|2020-07-08 16:25:00|725.32|723.82|725.5|724|725.72|724.22|725.28|723.78|0
1594225800000|2020-07-08 16:30:00|725.56|724.06|725.29|723.79|725.92|724.42|725.28|723.78|0
1594226100000|2020-07-08 16:35:00|725.28|723.78|725.29|723.79|725.3|723.8|725.07|723.57|0
1594226400000|2020-07-08 16:40:00|725.3|723.8|724.81|723.31|725.31|723.81|724.59|723.09|0
1594226700000|2020-07-08 16:45:00|724.78|723.28|725.04|723.54|725.07|723.57|724.71|723.21|0
1594227000000|2020-07-08 16:50:00|725.05|723.55|724.83|723.33|725.07|723.57|724.62|723.12|0
1594227300000|2020-07-08 16:55:00|724.84|723.34|725.78|724.28|725.79|724.29|724.84|723.34|0
1594227600000|2020-07-08 17:00:00|725.79|724.29|725.56|724.06|725.79|724.29|725.55|724.05|0
1594227900000|2020-07-08 17:05:00|725.55|724.05|725.76|724.26|725.77|724.27|725.34|723.84|0
1594228200000|2020-07-08 17:10:00|725.75|724.25|725.14|723.64|725.76|724.26|725.11|723.61|0
1594228500000|2020-07-08 17:15:00|725.21|723.71|724.64|723.14|725.32|723.82|724.64|723.14|0
1594228800000|2020-07-08 17:20:00|724.62|723.12|724.16|722.66|724.86|723.36|724.16|722.66|0
1594229100000|2020-07-08 17:25:00|724.21|722.71|724.15|722.65|724.37|722.87|723.66|722.16|0
1594229400000|2020-07-08 17:30:00|724.14|722.64|724.42|722.92|724.64|723.14|724.14|722.64|0
1594229700000|2020-07-08 17:35:00|724.43|722.93|724.66|723.16|724.67|723.17|724.42|722.92|0
1594230000000|2020-07-08 17:40:00|724.65|723.15|724.62|723.12|724.87|723.37|724.42|722.92|0
1594230300000|2020-07-08 17:45:00|724.61|723.11|724.61|723.11|724.65|723.15|724.37|722.87|0
1594230600000|2020-07-08 17:50:00|724.62|723.12|724.15|722.65|724.74|723.24|724.15|722.65|0
1594230900000|2020-07-08 17:55:00|724.16|722.66|723.93|722.43|724.4|722.9|723.7|722.2|0
1594231200000|2020-07-08 18:00:00|723.94|722.44|723.7|722.2|724.86|723.36|723.69|722.19|0
1594231500000|2020-07-08 18:05:00|723.69|722.19|723.94|722.44|724.15|722.65|723.67|722.17|0
1594231800000|2020-07-08 18:10:00|723.95|722.45|724.38|722.88|724.41|722.91|723.71|722.21|0
1594232100000|2020-07-08 18:15:00|724.39|722.89|724.61|723.11|724.62|723.12|724.37|722.87|0
1594232400000|2020-07-08 18:20:00|724.62|723.12|724.85|723.35|725.31|723.81|724.38|722.88|0
1594232700000|2020-07-08 18:25:00|724.86|723.36|725.05|723.55|725.07|723.57|724.82|723.32|0
1594233000000|2020-07-08 18:30:00|725.06|723.56|724.59|723.09|725.06|723.56|724.59|723.09|0
1594233300000|2020-07-08 18:35:00|724.58|723.08|725.04|723.54|725.04|723.54|724.37|722.87|0
1594233600000|2020-07-08 18:40:00|725.05|723.55|724.32|722.82|725.05|723.55|724.12|722.62|0
1594233900000|2020-07-08 18:45:00|724.33|722.83|724.57|723.07|724.58|723.08|724.12|722.62|0
1594234200000|2020-07-08 18:50:00|724.58|723.08|724.34|722.84|725.02|723.52|724.32|722.82|0
1594234500000|2020-07-08 18:55:00|724.37|722.87|725.49|723.99|725.71|724.21|724.37|722.87|0
1594234800000|2020-07-08 19:00:00|725.54|724.04|725.92|724.42|725.94|724.44|725.47|723.97|0
1594235100000|2020-07-08 19:05:00|725.91|724.41|726.38|724.88|726.39|724.89|725.7|724.2|0
1594235400000|2020-07-08 19:10:00|726.39|724.89|727.46|725.96|727.47|725.97|726.39|724.89|0
1594235700000|2020-07-08 19:15:00|727.47|725.97|727.45|725.95|727.48|725.98|727.22|725.72|0
1594236000000|2020-07-08 19:20:00|727.46|725.96|728.35|726.85|728.37|726.87|727.44|725.94|0
1594236300000|2020-07-08 19:25:00|728.34|726.84|727.89|726.39|728.48|726.98|727.69|726.19|0
1594236600000|2020-07-08 19:30:00|727.9|726.4|728.14|726.64|728.36|726.86|727.9|726.4|0
1594236900000|2020-07-08 19:35:00|728.15|726.65|727.67|726.17|728.61|727.11|727.46|725.96|0
1594237200000|2020-07-08 19:40:00|727.66|726.16|727.89|726.39|728.11|726.61|727.66|726.16|0
1594237500000|2020-07-08 19:45:00|727.88|726.38|728.26|726.76|728.51|727.01|727.65|726.15|0
1594237800000|2020-07-08 19:50:00|728.24|726.74|728.98|727.48|728.98|727.48|727.58|726.08|0
1594238100000|2020-07-08 19:55:00|728.97|727.47|729.14|727.64|729.29|727.79|728.71|727.21|0
1594238400000|2020-07-08 20:00:00|729.23|727.73|729.18|727.68|729.7|728.2|728.84|727.34|0
1594238700000|2020-07-08 20:05:00|729.24|727.74|729.81|728.31|729.92|728.42|729.17|727.67|0
1594239000000|2020-07-08 20:10:00|729.8|728.3|730|728.5|730.05|728.55|729.46|727.96|0
1594239300000|2020-07-08 20:15:00|729.98|728.48|730|728.5|730.05|728.55|729.94|728.44|0
1594239600000|2020-07-08 20:20:00|729.98|728.48|730.03|728.53|730.05|728.55|729.98|728.48|0
1594239900000|2020-07-08 20:25:00|730|728.5|729.92|728.42|730.02|728.52|729.89|728.39|0
1594240200000|2020-07-08 20:30:00|729.9|728.4|730.36|728.86|730.58|729.08|729.79|728.29|0
1594240500000|2020-07-08 20:35:00|730.37|728.87|730.47|728.97|730.53|729.03|730.29|728.79|0
1594240800000|2020-07-08 20:40:00|730.46|728.96|730.36|728.86|730.47|728.97|730.29|728.79|0
1594241100000|2020-07-08 20:45:00|730.37|728.87|730.18|728.68|730.4|728.9|730.12|728.62|0
1594241400000|2020-07-08 20:50:00|730.17|728.67|730.25|728.75|730.36|728.86|730.12|728.62|0
1594241700000|2020-07-08 20:55:00|730.24|728.74|730.33|728.83|730.36|728.86|730.12|728.62|0
1594242000000|2020-07-08 21:00:00|730.29|728.79|730.29|728.79|730.33|728.83|730.26|728.76|0
1594242300000|2020-07-08 21:05:00|730.26|728.76|730.29|728.79|730.29|728.79|730.24|728.74|0
1594242600000|2020-07-08 21:10:00|730.24|728.74|730.29|728.79|730.33|728.83|730.24|728.74|0
1594242900000|2020-07-08 21:15:00|730.26|728.76|730.29|728.79|730.29|728.79|730.26|728.76|0
1594243200000|2020-07-08 21:20:00|730.28|728.78|730.26|728.76|730.28|728.78|730.26|728.76|0
1594243500000|2020-07-08 21:25:00|730.28|728.78|730.24|728.74|730.33|728.83|730.24|728.74|0
1594244100000|2020-07-08 21:35:00|730.31|728.81|730.31|728.81|730.31|728.81|730.29|728.79|0
1594244400000|2020-07-08 21:40:00|730.35|728.85|730.39|728.89|730.46|728.96|730.31|728.81|0
1594244700000|2020-07-08 21:45:00|730.37|728.87|730.2|728.7|730.42|728.92|730.18|728.68|0
1594245000000|2020-07-08 21:50:00|730.22|728.72|730.28|728.78|730.29|728.79|730.18|728.68|0
1594245300000|2020-07-08 21:55:00|730.26|728.76|730.29|728.79|730.31|728.81|730.24|728.74|0
1594245600000|2020-07-08 22:00:00|730.37|728.87|730.91|729.41|731.19|729.69|730.37|728.87|0
1594245900000|2020-07-08 22:05:00|730.92|729.42|730.91|729.41|731.08|729.58|730.91|729.41|0
1594246200000|2020-07-08 22:10:00|730.93|729.43|731.02|729.52|731.08|729.58|730.91|729.41|0
1594246500000|2020-07-08 22:15:00|731.01|729.51|730.91|729.41|731.01|729.51|730.91|729.41|0
1594246800000|2020-07-08 22:20:00|730.9|729.4|730.67|729.17|730.95|729.45|730.62|729.12|0
1594247100000|2020-07-08 22:25:00|730.66|729.16|730.87|729.37|730.95|729.45|730.62|729.12|0
1594247400000|2020-07-08 22:30:00|730.86|729.36|730.95|729.45|730.95|729.45|730.73|729.23|0
1594247700000|2020-07-08 22:35:00|730.94|729.44|730.8|729.3|730.94|729.44|730.73|729.23|0
1594248000000|2020-07-08 22:40:00|730.79|729.29|730.56|729.06|730.79|729.29|730.49|728.99|0
1594248300000|2020-07-08 22:45:00|730.55|729.05|730.49|728.99|730.56|729.06|730.38|728.88|0
1594248600000|2020-07-08 22:50:00|730.48|728.98|730.33|728.83|730.53|729.03|730.33|728.83|0
1594248900000|2020-07-08 22:55:00|730.27|728.77|730.62|729.12|730.84|729.34|730.27|728.77|0
1594249200000|2020-07-08 23:00:00|730.61|729.11|730.38|728.88|730.61|729.11|730.27|728.77|0
1594249500000|2020-07-08 23:05:00|730.37|728.87|730.45|728.95|730.67|729.17|730.33|728.83|0
1594249800000|2020-07-08 23:10:00|730.47|728.97|730.73|729.23|730.8|729.3|730.45|728.95|0
1594250100000|2020-07-08 23:15:00|730.74|729.24|730.62|729.12|730.84|729.34|730.56|729.06|0
1594250400000|2020-07-08 23:20:00|730.61|729.11|730.84|729.34|731.02|729.52|730.49|728.99|0
1594250700000|2020-07-08 23:25:00|730.85|729.35|730.8|729.3|730.95|729.45|730.8|729.3|0
1594251000000|2020-07-08 23:30:00|730.82|729.32|730.45|728.95|730.82|729.32|730.33|728.83|0
1594251300000|2020-07-08 23:35:00|730.46|728.96|730.73|729.23|730.73|729.23|730.38|728.88|0
1594251600000|2020-07-08 23:40:00|730.74|729.24|731.02|729.52|731.02|729.52|730.73|729.23|0
1594251900000|2020-07-08 23:45:00|731.01|729.51|731.08|729.58|731.3|729.8|730.95|729.45|0
1594252200000|2020-07-08 23:50:00|731.09|729.59|731.24|729.74|731.3|729.8|730.62|729.12|0
1594252500000|2020-07-08 23:55:00|731.28|729.78|730.8|729.3|731.28|729.78|730.62|729.12|0
1594252800000|2020-07-09 00:00:00|730.81|729.31|730.95|729.45|731.41|729.91|730.38|728.88|0
1594253100000|2020-07-09 00:05:00|730.96|729.46|730.8|729.3|731.24|729.74|730.67|729.17|0
1594253400000|2020-07-09 00:10:00|730.82|729.32|730.67|729.17|730.95|729.45|730.56|729.06|0
1594253700000|2020-07-09 00:15:00|730.66|729.16|729.8|728.3|730.67|729.17|729.6|728.1|0
1594254000000|2020-07-09 00:20:00|729.81|728.31|729.48|727.98|730|728.5|729.37|727.87|0
1594254300000|2020-07-09 00:25:00|729.38|727.88|729.37|727.87|729.57|728.07|729.16|727.66|0
1594254600000|2020-07-09 00:30:00|729.4|727.9|730|728.5|730.3|728.8|729.4|727.9|0
1594254900000|2020-07-09 00:35:00|730.01|728.51|730.19|728.69|730.21|728.71|729.8|728.3|0
1594255200000|2020-07-09 00:40:00|730.2|728.7|730.41|728.91|730.63|729.13|730.19|728.69|0
1594255500000|2020-07-09 00:45:00|730.4|728.9|730.2|728.7|730.62|729.12|729.99|728.49|0
1594255800000|2020-07-09 00:50:00|730.19|728.69|729.99|728.49|730.2|728.7|729.78|728.28|0
1594256100000|2020-07-09 00:55:00|729.98|728.48|730.18|728.68|730.2|728.7|729.98|728.48|0
1594256400000|2020-07-09 01:00:00|730.19|728.69|729.33|727.83|730.2|728.7|729.12|727.62|0
1594256700000|2020-07-09 01:05:00|729.3|727.8|729.42|727.92|729.97|728.47|729.23|727.73|0
1594257000000|2020-07-09 01:10:00|729.39|727.89|729.58|728.08|729.69|728.19|728.84|727.34|0
1594257300000|2020-07-09 01:15:00|729.59|728.09|729.3|727.8|729.68|728.18|728.48|726.98|0
1594257600000|2020-07-09 01:20:00|729.29|727.79|729.33|727.83|729.53|728.03|729|727.5|0
1594257900000|2020-07-09 01:25:00|729.3|727.8|729.11|727.61|729.33|727.83|728.91|727.41|0
1594258200000|2020-07-09 01:30:00|729.12|727.62|728.88|727.38|729.33|727.83|728.66|727.16|0
1594258500000|2020-07-09 01:35:00|728.85|727.35|729.3|727.8|729.3|727.8|728.67|727.17|0
1594258800000|2020-07-09 01:40:00|729.32|727.82|729.52|728.02|729.74|728.24|729.32|727.82|0
1594259100000|2020-07-09 01:45:00|729.53|728.03|729.31|727.81|729.53|728.03|729.09|727.59|0
1594259400000|2020-07-09 01:50:00|729.3|727.8|729.31|727.81|729.53|728.03|729.09|727.59|0
1594259700000|2020-07-09 01:55:00|729.3|727.8|729.08|727.58|729.33|727.83|729.08|727.58|0
1594260000000|2020-07-09 02:00:00|729.07|727.57|729.09|727.59|729.09|727.59|728.66|727.16|0
1594260300000|2020-07-09 02:05:00|729.08|727.58|728.87|727.37|729.28|727.78|728.65|727.15|0
1594260600000|2020-07-09 02:10:00|728.88|727.38|729.28|727.78|729.28|727.78|728.88|727.38|0
1594260900000|2020-07-09 02:15:00|729.22|727.72|729.29|727.79|729.5|728|729.08|727.58|0
1594261200000|2020-07-09 02:20:00|729.28|727.78|729.29|727.79|729.5|728|729.08|727.58|0
1594261500000|2020-07-09 02:25:00|729.28|727.78|729.28|727.78|729.49|727.99|729.09|727.59|0
1594261800000|2020-07-09 02:30:00|729.25|727.75|728.63|727.13|729.5|728|728.61|727.11|0
1594262100000|2020-07-09 02:35:00|728.62|727.12|728.73|727.23|728.83|727.33|728.61|727.11|0
1594262400000|2020-07-09 02:40:00|728.76|727.26|729.24|727.74|729.25|727.75|728.73|727.23|0
1594262700000|2020-07-09 02:45:00|729.25|727.75|729.65|728.15|729.65|728.15|729.03|727.53|0
1594263000000|2020-07-09 02:50:00|729.66|728.16|729.88|728.38|729.88|728.38|729.45|727.95|0
1594263300000|2020-07-09 02:55:00|729.87|728.37|729.66|728.16|730.09|728.59|729.66|728.16|0
1594263600000|2020-07-09 03:00:00|729.65|728.15|729.83|728.33|729.85|728.35|729.55|728.05|0
1594263900000|2020-07-09 03:05:00|729.82|728.32|729.19|727.69|729.83|728.33|729.18|727.68|0
1594264200000|2020-07-09 03:10:00|729.22|727.72|730.05|728.55|730.05|728.55|729.22|727.72|0
1594264500000|2020-07-09 03:15:00|730.02|728.52|729.85|728.35|730.02|728.52|729.62|728.12|0
1594264800000|2020-07-09 03:20:00|729.87|728.37|730.04|728.54|730.25|728.75|729.82|728.32|0
1594265100000|2020-07-09 03:25:00|730.05|728.55|730.24|728.74|730.44|728.94|730.03|728.53|0
1594265400000|2020-07-09 03:30:00|730.25|728.75|730.64|729.14|730.66|729.16|730.25|728.75|0
1594265700000|2020-07-09 03:35:00|730.58|729.08|730.63|729.13|730.64|729.14|730.43|728.93|0
1594266000000|2020-07-09 03:40:00|730.62|729.12|730.64|729.14|730.64|729.14|730.43|728.93|0
1594266300000|2020-07-09 03:45:00|730.65|729.15|731.51|730.01|731.52|730.02|730.65|729.15|0
1594266600000|2020-07-09 03:50:00|731.52|730.02|731.5|730|731.71|730.21|731.29|729.79|0
1594266900000|2020-07-09 03:55:00|731.51|730.01|731.49|729.99|731.51|730.01|731.29|729.79|0
1594267200000|2020-07-09 04:00:00|731.5|730|731.72|730.22|731.92|730.42|731.5|730|0
1594267500000|2020-07-09 04:05:00|731.71|730.21|732.14|730.64|732.14|730.64|731.71|730.21|0
1594267800000|2020-07-09 04:10:00|732.15|730.65|732.13|730.63|732.34|730.84|732.13|730.63|0
1594268100000|2020-07-09 04:15:00|732.14|730.64|732.13|730.63|732.74|731.24|732.13|730.63|0
1594268400000|2020-07-09 04:20:00|732.18|730.68|731.52|730.02|732.34|730.84|731.51|730.01|0
1594268700000|2020-07-09 04:25:00|731.51|730.01|731.31|729.81|731.51|730.01|731.1|729.6|0
1594269000000|2020-07-09 04:30:00|731.32|729.82|731.53|730.03|731.54|730.04|731.31|729.81|0
1594269300000|2020-07-09 04:35:00|731.54|730.04|731.75|730.25|731.75|730.25|731.52|730.02|0
1594269600000|2020-07-09 04:40:00|731.76|730.26|731.11|729.61|731.95|730.45|731.1|729.6|0
1594269900000|2020-07-09 04:45:00|731.12|729.62|731.32|729.82|731.52|730.02|731.12|729.62|0
1594270200000|2020-07-09 04:50:00|731.31|729.81|731.09|729.59|731.52|730.02|731.07|729.57|0
1594270500000|2020-07-09 04:55:00|731.08|729.58|731.1|729.6|731.11|729.61|730.87|729.37|0
1594270800000|2020-07-09 05:00:00|731.09|729.59|730.67|729.17|731.1|729.6|730.46|728.96|0
1594271100000|2020-07-09 05:05:00|730.68|729.18|730.47|728.97|730.68|729.18|730.44|728.94|0
1594271400000|2020-07-09 05:10:00|730.46|728.96|730.24|728.74|730.47|728.97|729.83|728.33|0
1594271700000|2020-07-09 05:15:00|730.23|728.73|730.43|728.93|730.64|729.14|730.22|728.72|0
1594272000000|2020-07-09 05:20:00|730.42|728.92|730|728.5|730.42|728.92|729.98|728.48|0
1594272300000|2020-07-09 05:25:00|730.01|728.51|730.23|728.73|730.45|728.95|730.01|728.51|0
1594272600000|2020-07-09 05:30:00|730.22|728.72|729.78|728.28|730.43|728.93|729.77|728.27|0
1594272900000|2020-07-09 05:35:00|729.77|728.27|730.02|728.52|730.21|728.71|729.57|728.07|0
1594273200000|2020-07-09 05:40:00|730.01|728.51|730.6|729.1|730.84|729.34|730.01|728.51|0
1594273500000|2020-07-09 05:45:00|730.61|729.11|730.22|728.72|730.61|729.11|729.97|728.47|0
1594273800000|2020-07-09 05:50:00|730.21|728.71|729.56|728.06|730.21|728.71|729.12|727.62|0
1594274100000|2020-07-09 05:55:00|729.57|728.07|729.62|728.12|729.82|728.32|729.38|727.88|0
1594274400000|2020-07-09 06:00:00|729.61|728.11|730.05|728.55|730.25|728.75|729.4|727.9|0
1594274700000|2020-07-09 06:05:00|730.04|728.54|728.61|727.11|730.04|728.54|728.6|727.1|0
1594275000000|2020-07-09 06:10:00|728.6|727.1|727.96|726.46|728.61|727.11|727.55|726.05|0
1594275300000|2020-07-09 06:15:00|727.95|726.45|727.77|726.27|727.96|726.46|726.92|725.42|0
1594275600000|2020-07-09 06:20:00|727.83|726.33|728.18|726.68|728.19|726.69|727.75|726.25|0
1594275900000|2020-07-09 06:25:00|728.19|726.69|728.17|726.67|728.2|726.7|727.97|726.47|0
1594276200000|2020-07-09 06:30:00|728.18|726.68|728.17|726.67|728.39|726.89|728.16|726.66|0
1594276500000|2020-07-09 06:35:00|728.18|726.68|728.21|726.71|728.22|726.72|727.98|726.48|0
1594276800000|2020-07-09 06:40:00|728.2|726.7|728.65|727.15|728.66|727.16|728|726.5|0
1594277100000|2020-07-09 06:45:00|728.66|727.16|728.2|726.7|728.86|727.36|728.2|726.7|0
1594277400000|2020-07-09 06:50:00|728.06|726.56|727.83|726.33|728.06|726.56|727.43|725.93|0
1594277700000|2020-07-09 06:55:00|727.82|726.32|728.67|727.17|728.88|727.38|727.62|726.12|0
1594278000000|2020-07-09 07:00:00|728.66|727.16|728.36|726.86|729.4|727.9|728.16|726.66|0
1594278300000|2020-07-09 07:05:00|728.16|726.66|727.88|725.88|728.38|726.66|726.68|724.48|6
1594278600000|2020-07-09 07:10:00|727.98|725.98|726.98|724.88|728.28|726.18|726.88|724.78|11
1594278900000|2020-07-09 07:15:00|727.08|724.98|726.28|724.28|727.28|725.08|726.18|724.08|0
1594279200000|2020-07-09 07:20:00|726.18|724.18|724.98|722.98|726.38|724.18|724.78|722.78|0
1594279500000|2020-07-09 07:25:00|725.08|722.88|724.98|723.28|725.28|723.38|724.68|722.78|15
1594279800000|2020-07-09 07:30:00|725.28|723.38|724.18|722.28|725.38|724.48|724.18|722.28|7
1594280100000|2020-07-09 07:35:00|724.08|722.18|724.58|722.68|724.58|722.68|723.88|721.98|0
1594280400000|2020-07-09 07:40:00|724.68|722.78|724.68|722.78|724.78|722.88|724.38|722.38|5
1594280700000|2020-07-09 07:45:00|724.58|722.68|723.94|721.94|724.94|723.88|723.84|721.94|19
1594281000000|2020-07-09 07:50:00|724.04|722.04|723.24|721.34|724.04|722.04|722.84|720.94|0
1594281300000|2020-07-09 07:55:00|723.34|721.44|722.44|720.54|723.64|721.74|722.44|720.54|1
1594281600000|2020-07-09 08:00:00|722.54|720.44|722.24|720.34|722.54|720.44|721.94|720.04|0
1594281900000|2020-07-09 08:05:00|722.14|720.44|723.14|721.24|723.14|721.24|721.94|720.14|1
1594282200000|2020-07-09 08:10:00|723.24|721.34|722.84|721.04|723.24|721.34|722.34|720.54|1
1594282500000|2020-07-09 08:15:00|722.94|721.14|723.44|721.44|723.64|721.84|722.64|720.94|0
1594282800000|2020-07-09 08:20:00|723.34|721.54|723.64|721.84|723.64|721.84|723.34|721.44|0
1594283100000|2020-07-09 08:25:00|723.74|721.94|723.94|722.24|724.14|722.24|723.74|721.94|6
1594283400000|2020-07-09 08:30:00|723.84|722.64|723.24|722.64|724.14|722.64|723.24|722.64|0
1594283700000|2020-07-09 08:35:00|723.44|722.24|723.44|722.34|723.84|722.34|723.34|722.24|26
1594284000000|2020-07-09 08:40:00|723.74||723.54||723.74||723.44||1
1594284300000|2020-07-09 08:45:00|723.64|723.04|723.54|722.34|723.64|723.04|723.54|722.34|8
1594285200000|2020-07-09 09:00:00||722.44||722.44||722.44||722.44|0
1594285500000|2020-07-09 09:05:00|724.04|723.04|724.44|722.84|724.44|723.74|723.54|722.34|52
1594285800000|2020-07-09 09:10:00|724.54|722.94|724.44|722.94|724.64|723.14|723.94|722.84|0
1594286100000|2020-07-09 09:15:00|724.34|722.84|723.74|722.84|724.44|722.84|723.74|722.84|0
1594286400000|2020-07-09 09:20:00|723.64|722.34|723.14|722.34|723.74|722.34|723.14|722.34|50
1594286700000|2020-07-09 09:25:00|723.04|721.14|722.64|721.34|723.04|721.44|722.64|721.04|6
1594287000000|2020-07-09 09:30:00|722.74|721.44|722.54|720.84|722.84|721.44|722.44|720.64|0
1594287300000|2020-07-09 09:35:00||720.94||721.14||721.44||720.94|0
1594287600000|2020-07-09 09:40:00||721.24||721.34||721.44||721.14|1
1594287900000|2020-07-09 09:45:00|723.84|721.44|723.44|721.64|724.04|722.24|723.44|721.44|5
1594288200000|2020-07-09 09:50:00|723.34|721.54|723.34|721.44|723.44|721.64|723.14|721.34|0
1594288500000|2020-07-09 09:55:00|723.24|721.54|723.04|721.14|723.44|721.64|723.04|721.14|0
1594288800000|2020-07-09 10:00:00|722.94|721.04|722.44|720.64|723.04|721.14|722.44|720.54|0
1594289100000|2020-07-09 10:05:00|722.54|720.54|722.64|720.74|722.74|721.84|722.44|720.54|8
1594289400000|2020-07-09 10:10:00|722.54|720.84|722.64|720.74|722.84|721.04|722.54|720.74|4
1594289700000|2020-07-09 10:15:00|722.54|720.84|722.64|720.84|722.84|721.04|722.54|720.74|0
1594290000000|2020-07-09 10:20:00|722.74|720.94|722.24|720.44|722.74|720.94|721.84|720.04|7
1594290300000|2020-07-09 10:25:00|722.14|720.34|722.14|720.24|722.44|720.64|722.14|720.24|0
1594290600000|2020-07-09 10:30:00|722.04|720.14|721.74|719.94|722.24|720.44|721.74|719.94|0
1594290900000|2020-07-09 10:35:00|721.84|720.04|721.74|719.94|722.24|720.04|721.64|719.04|2
1594291200000|2020-07-09 10:40:00|721.84|720.04|721.94|720.14|721.94|720.14|721.44|719.94|0
1594291500000|2020-07-09 10:45:00|722.04|720.24|721.64|719.94|722.04|720.24|721.54|719.74|0
1594291800000|2020-07-09 10:50:00|721.74|720.04|721.34|719.54|721.74|720.04|721.34|719.54|0
1594292100000|2020-07-09 10:55:00|721.24|719.64|721.44|719.64|721.64|719.84|721.24|719.54|0
1594292400000|2020-07-09 11:00:00|721.54|719.74|721.14|719.54|721.54|719.74|721.14|719.54|0
1594292700000|2020-07-09 11:05:00|721.04||721.14||721.24||720.94||1
1594293000000|2020-07-09 11:10:00|721.24|719.64|721.54|719.64|721.54|719.84|721.24|719.54|0
1594293300000|2020-07-09 11:15:00|721.44|719.54|721.34|719.54|721.44|719.64|721.24|719.54|0
1594293600000|2020-07-09 11:20:00|721.24|720.44|721.14|719.54|721.24|720.44|720.84|719.54|7
1594293900000|2020-07-09 11:25:00|721.24|719.64|721.54|720.64|721.84|720.64|721.14|719.64|4
1594294200000|2020-07-09 11:30:00|721.44|719.54|721.74|719.94|721.74|719.94|721.14|719.54|14
1594294500000|2020-07-09 11:35:00|721.64|720.04|721.34|719.94|721.74|720.04|721.34|719.94|0
1594294800000|2020-07-09 11:40:00|721.16|719.76|720.96|719.76|721.16|719.76|720.76|719.76|0
1594295100000|2020-07-09 11:45:00|720.86||720.76||721.06||720.66||11
1594295400000|2020-07-09 11:50:00|720.66|719.36|720.76|719.36|720.86|719.36|720.56|719.36|12
1594295700000|2020-07-09 11:55:00|720.66|719.26|720.96|719.16|720.96|719.26|720.66|718.86|0
1594296000000|2020-07-09 12:00:00|720.86|719.26|720.56|719.06|720.96|719.26|720.56|719.06|0
1594296300000|2020-07-09 12:05:00|720.46|718.96|720.46|718.66|720.46|718.96|720.16|718.36|0
1594296600000|2020-07-09 12:10:00|720.36|718.56|720.06|718.36|720.56|719.86|719.16|718.36|41
1594296900000|2020-07-09 12:15:00|720.16|718.46|720.26|718.56|720.26|718.56|719.96|718.36|0
1594297200000|2020-07-09 12:20:00|720.36|718.66|720.36|718.86|720.36|718.96|720.26|718.56|0
1594297500000|2020-07-09 12:25:00||718.96||718.96||719.26||718.86|0
1594297800000|2020-07-09 12:30:00||719.06||719.16||719.66||718.96|3
1594298100000|2020-07-09 12:35:00||719.06||719.16||719.76||718.86|0
1594298400000|2020-07-09 12:40:00|720.26|719.06|720.26|719.36|720.36|719.36|720.26|718.86|3
1594298700000|2020-07-09 12:45:00|720.36||720.36||720.36||720.06||2
1594299000000|2020-07-09 12:50:00|720.26|718.36|719.66|718.36|720.36|718.36|719.46|718.36|11
1594299300000|2020-07-09 12:55:00|719.76|718.46|720.06|718.36|720.16|718.46|719.76|718.36|0
1594299600000|2020-07-09 13:00:00|719.96|718.46|719.76|718.46|720.06|718.46|719.76|718.46|0
1594299900000|2020-07-09 13:05:00|719.96||719.96||719.96||719.96||1
1594300200000|2020-07-09 13:10:00|719.86||719.76||719.96||719.76||0
1594300500000|2020-07-09 13:15:00|719.66||719.56||719.66||719.56||4
1594300800000|2020-07-09 13:20:00|719.96|719.16|720.06|718.46|720.06|719.16|719.66|718.46|20
1594301100000|2020-07-09 13:25:00|720.16|718.56|720.46|718.66|720.46|718.96|720.06|718.46|3
1594301400000|2020-07-09 13:30:00|720.36|718.56|720.16|718.56|720.46|718.76|719.86|718.46|0
1594301700000|2020-07-09 13:35:00|720.06|718.66|719.76|718.36|720.26|718.66|719.16|718.36|9
1594302000000|2020-07-09 13:40:00|719.86|718.66|719.56|718.36|719.86|719.06|719.46|718.36|30
1594302300000|2020-07-09 13:45:00|719.46|718.26|718.66|717.26|719.46|718.26|718.66|716.96|0
1594302600000|2020-07-09 13:50:00|718.96|717.36|718.96|717.36|718.96|717.76|718.96|717.16|1
1594302900000|2020-07-09 13:55:00|718.86|717.46|718.96|717.36|718.96|717.56|718.86|717.06|0
1594303200000|2020-07-09 14:00:00||717.26||717.86||718.06||717.26|1
1594303500000|2020-07-09 14:05:00|719.36|717.96|719.46|718.46|719.46|718.46|719.36|717.46|4
1594303800000|2020-07-09 14:10:00|719.64|718.64|719.14|717.44|719.64|718.64|718.84|717.34|11
1594304100000|2020-07-09 14:15:00|719.04|717.24|715.63|714.13|719.04|717.44|715.63|714.13|59
1594304400000|2020-07-09 14:20:00|715.62|714.12|716.29|714.79|716.56|715.06|715.18|713.68|0
1594304700000|2020-07-09 14:25:00|716.28|714.78|716.3|714.8|716.75|715.25|715.67|714.17|487
1594305000000|2020-07-09 14:30:00|716.29|714.79|716.49|714.99|716.94|715.44|716.06|714.56|0
1594305300000|2020-07-09 14:35:00|716.5|715|714.13|712.63|716.71|715.21|714.13|712.63|19
1594305600000|2020-07-09 14:40:00|714.19|712.69|712.76|711.26|714.47|712.97|712.16|710.66|0
1594305900000|2020-07-09 14:45:00|712.75|711.25|712.11|710.61|713.22|711.72|712.1|710.6|0
1594306200000|2020-07-09 14:50:00|712.1|710.6|711.96|710.46|713.01|711.51|711.66|710.16|0
1594306500000|2020-07-09 14:55:00|711.94|710.44|709.88|708.38|711.97|710.47|709.66|708.16|0
1594306800000|2020-07-09 15:00:00|709.87|708.37|708.19|706.69|709.98|708.48|707.59|706.09|0
1594307100000|2020-07-09 15:05:00|708.17|706.67|709.63|708.13|709.81|708.31|707.74|706.24|0
1594307400000|2020-07-09 15:10:00|709.62|708.12|710.23|708.73|710.48|708.98|709.43|707.93|0
1594307700000|2020-07-09 15:15:00|710.22|708.72|707.12|705.62|710.43|708.93|706.72|705.22|0
1594308000000|2020-07-09 15:20:00|707.07|705.57|707.67|706.17|708.46|706.96|706.91|705.41|0
1594308300000|2020-07-09 15:25:00|707.68|706.18|709.09|707.59|709.11|707.61|706.8|705.3|0
1594308600000|2020-07-09 15:30:00|709.1|707.6|708.77|707.27|709.41|707.91|708.05|706.55|0
1594308900000|2020-07-09 15:35:00|708.76|707.26|708.59|707.09|709.83|708.33|708.35|706.85|0
1594309200000|2020-07-09 15:40:00|708.6|707.1|706.89|705.39|708.8|707.3|706.03|704.53|0
1594309500000|2020-07-09 15:45:00|706.83|705.33|708.19|706.69|708.42|706.92|706.66|705.16|0
1594309800000|2020-07-09 15:50:00|708.18|706.68|709.04|707.54|709.04|707.54|707.71|706.21|0
1594310100000|2020-07-09 15:55:00|709.03|707.53|708.85|707.35|709.04|707.54|708.4|706.9|0
1594310400000|2020-07-09 16:00:00|708.83|707.33|710.2|708.7|710.43|708.93|708.61|707.11|0
1594310700000|2020-07-09 16:05:00|710.21|708.71|710.46|708.96|710.69|709.19|710.19|708.69|0
1594311000000|2020-07-09 16:10:00|710.47|708.97|710.01|708.51|710.7|709.2|710|708.5|0
1594311300000|2020-07-09 16:15:00|710.02|708.52|710.85|709.35|711.06|709.56|710.02|708.52|0
1594311600000|2020-07-09 16:20:00|710.86|709.36|711.06|709.56|711.29|709.79|710.42|708.92|0
1594311900000|2020-07-09 16:25:00|711.07|709.57|710.4|708.9|711.28|709.78|710.29|708.79|0
1594312200000|2020-07-09 16:30:00|710.39|708.89|710.58|709.08|710.82|709.32|709.97|708.47|0
1594312500000|2020-07-09 16:35:00|710.57|709.07|710.58|709.08|711.04|709.54|710.35|708.85|0
1594312800000|2020-07-09 16:40:00|710.59|709.09|710.61|709.11|711.26|709.76|710.38|708.88|0
1594313100000|2020-07-09 16:45:00|710.6|709.1|711.3|709.8|711.53|710.03|710.6|709.1|0
1594313400000|2020-07-09 16:50:00|711.29|709.79|711.06|709.56|711.5|710|710.84|709.34|0
1594313700000|2020-07-09 16:55:00|710.96|709.46|711.3|709.8|711.5|710|710.83|709.33|0
1594314000000|2020-07-09 17:00:00|711.29|709.79|712.14|710.64|712.21|710.71|710.85|709.35|0
1594314300000|2020-07-09 17:05:00|712.16|710.66|712.4|710.9|712.6|711.1|711.75|710.25|0
1594314600000|2020-07-09 17:10:00|712.41|710.91|712.43|710.93|712.64|711.14|712.19|710.69|0
1594314900000|2020-07-09 17:15:00|712.44|710.94|712.45|710.95|712.88|711.38|712.43|710.93|0
1594315200000|2020-07-09 17:20:00|712.44|710.94|711.81|710.31|712.44|710.94|711.7|710.2|0
1594315500000|2020-07-09 17:25:00|711.82|710.32|712.01|710.51|712.24|710.74|711.59|710.09|0
1594315800000|2020-07-09 17:30:00|712.02|710.52|712.03|710.53|712.05|710.55|711.81|710.31|0
1594316100000|2020-07-09 17:35:00|712.02|710.52|712.03|710.53|712.06|710.56|711.81|710.31|0
1594316400000|2020-07-09 17:40:00|712.05|710.55|711.56|710.06|712.52|711.02|711.55|710.05|0
1594316700000|2020-07-09 17:45:00|711.55|710.05|711.37|709.87|711.58|710.08|711.34|709.84|0
1594317000000|2020-07-09 17:50:00|711.36|709.86|710.95|709.45|711.38|709.88|710.72|709.22|0
1594317300000|2020-07-09 17:55:00|710.94|709.44|710.53|709.03|710.95|709.45|710.48|708.98|0
1594317600000|2020-07-09 18:00:00|710.52|709.02|710.86|709.36|710.98|709.48|710.28|708.78|0
1594317900000|2020-07-09 18:05:00|710.89|709.39|711.44|709.94|711.48|709.98|710.76|709.26|0
1594318200000|2020-07-09 18:10:00|711.45|709.95|711.47|709.97|711.47|709.97|711.23|709.73|0
1594318500000|2020-07-09 18:15:00|711.48|709.98|712.39|710.89|712.6|711.1|711.48|709.98|0
1594318800000|2020-07-09 18:20:00|712.42|710.92|712.14|710.64|712.6|711.1|712.12|710.62|0
1594319100000|2020-07-09 18:25:00|712.13|710.63|712.57|711.07|712.57|711.07|712.13|710.63|0
1594319400000|2020-07-09 18:30:00|712.58|711.08|712.16|710.66|712.58|711.08|712.13|710.63|0
1594319700000|2020-07-09 18:35:00|712.14|710.64|712.13|710.63|712.37|710.87|712.11|710.61|0
1594320000000|2020-07-09 18:40:00|712.16|710.66|712.12|710.62|712.57|711.07|711.92|710.42|0
1594320300000|2020-07-09 18:45:00|712.13|710.63|712.58|711.08|712.8|711.3|712.1|710.6|0
1594320600000|2020-07-09 18:50:00|712.57|711.07|712.38|710.88|712.77|711.27|712.34|710.84|0
1594320900000|2020-07-09 18:55:00|712.39|710.89|713.05|711.55|713.06|711.56|712.39|710.89|0
1594321200000|2020-07-09 19:00:00|713.06|711.56|713.38|711.88|713.51|712.01|713.04|711.54|0
1594321500000|2020-07-09 19:05:00|713.36|711.86|713.45|711.95|713.49|711.99|713.04|711.54|0
1594321800000|2020-07-09 19:10:00|713.46|711.96|714.13|712.63|714.13|712.63|713.23|711.73|0
1594322100000|2020-07-09 19:15:00|714.18|712.68|713.7|712.2|714.56|713.06|713.63|712.13|0
1594322400000|2020-07-09 19:20:00|713.76|712.26|712.77|711.27|713.87|712.37|712.53|711.03|0
1594322700000|2020-07-09 19:25:00|712.67|711.17|711.65|710.15|712.8|711.3|711.65|710.15|0
1594323000000|2020-07-09 19:30:00|711.64|710.14|711.2|709.7|711.88|710.38|710.72|709.22|0
1594323300000|2020-07-09 19:35:00|711.21|709.71|711.45|709.95|711.47|709.97|710.51|709.01|0
1594323600000|2020-07-09 19:40:00|711.44|709.94|711.68|710.18|711.88|710.38|710.95|709.45|0
1594323900000|2020-07-09 19:45:00|711.66|710.16|713.21|711.71|713.72|712.22|711.66|710.16|0
1594324200000|2020-07-09 19:50:00|713.19|711.69|712.57|711.07|713.37|711.87|712.51|711.01|0
1594324500000|2020-07-09 19:55:00|712.58|711.08|712.38|710.88|712.77|711.27|711.85|710.35|0
1594324800000|2020-07-09 20:00:00|712.41|710.91|712.49|710.99|713.66|712.16|712.13|710.63|0
1594325100000|2020-07-09 20:05:00|712.48|710.98|712.43|710.93|712.48|710.98|711.76|710.26|0
1594325400000|2020-07-09 20:10:00|712.42|710.92|711.94|710.44|712.43|710.93|711.76|710.26|0
1594325700000|2020-07-09 20:15:00|711.92|710.42|711.87|710.37|711.92|710.42|711.82|710.32|0
1594326000000|2020-07-09 20:20:00|711.85|710.35|711.8|710.3|711.89|710.39|711.8|710.3|0
1594326300000|2020-07-09 20:25:00|711.82|710.32|711.78|710.28|711.87|710.37|711.78|710.28|0
1594326600000|2020-07-09 20:30:00|711.76|710.26|711.78|710.28|712.12|710.62|711.67|710.17|0
1594326900000|2020-07-09 20:35:00|711.77|710.27|711.78|710.28|711.89|710.39|711.71|710.21|0
1594327200000|2020-07-09 20:40:00|711.79|710.29|712.06|710.56|712.12|710.62|711.78|710.28|0
1594327500000|2020-07-09 20:45:00|712.05|710.55|712.34|710.84|712.41|710.91|712|710.5|0
1594327800000|2020-07-09 20:50:00|712.33|710.83|712.34|710.84|712.45|710.95|712.28|710.78|0
1594328100000|2020-07-09 20:55:00|712.33|710.83|712.21|710.71|712.41|710.91|712.06|710.56|0
1594328400000|2020-07-09 21:00:00|712.2|710.7|712.2|710.7|712.21|710.71|712.2|710.7|0
1594328700000|2020-07-09 21:05:00|712.18|710.68|712.16|710.66|712.18|710.68|712.07|710.57|0
1594329000000|2020-07-09 21:10:00|712.18|710.68|712.14|710.64|712.21|710.71|712.07|710.57|0
1594329300000|2020-07-09 21:15:00|712.18|710.68|712.14|710.64|712.18|710.68|712.14|710.64|0
1594329600000|2020-07-09 21:20:00|712.16|710.66|712.16|710.66|712.18|710.68|712.14|710.64|0
1594329900000|2020-07-09 21:25:00|712.14|710.64|712.14|710.64|712.14|710.64|712.12|710.62|0
1594330200000|2020-07-09 21:30:00|712.12|710.62|712.11|710.61|712.14|710.64|712.09|710.59|0
1594330500000|2020-07-09 21:35:00|712.09|710.59|712.09|710.59|712.11|710.61|712.09|710.59|0
1594330800000|2020-07-09 21:40:00|712.11|710.61|712.11|710.61|712.11|710.61|712.11|710.61|0
1594331100000|2020-07-09 21:45:00|712.05|710.55|712.03|710.53|712.11|710.61|712.02|710.52|0
1594331400000|2020-07-09 21:50:00|712.09|710.59|712.03|710.53|712.12|710.62|711.96|710.46|0
1594331700000|2020-07-09 21:55:00|712.02|710.52|712.12|710.62|712.2|710.7|712|710.5|0
1594332000000|2020-07-09 22:00:00|712.14|710.64|712.88|711.38|712.88|711.38|712.14|710.64|0
1594332300000|2020-07-09 22:05:00|712.89|711.39|712.88|711.38|713.17|711.67|712.88|711.38|0
1594332600000|2020-07-09 22:10:00|712.87|711.37|712.6|711.1|712.87|711.37|712.45|710.95|0
1594332900000|2020-07-09 22:15:00|712.61|711.11|712.82|711.32|712.93|711.43|712.61|711.11|0
1594333200000|2020-07-09 22:20:00|712.81|711.31|712.93|711.43|712.93|711.43|712.78|711.28|0
1594333500000|2020-07-09 22:25:00|712.94|711.44|712.88|711.38|712.99|711.49|712.82|711.32|0
1594333800000|2020-07-09 22:30:00|712.89|711.39|712.93|711.43|712.99|711.49|712.82|711.32|0
1594334100000|2020-07-09 22:35:00|712.92|711.42|712.78|711.28|712.92|711.42|712.65|711.15|0
1594334400000|2020-07-09 22:40:00|712.82|711.32|712.71|711.21|712.82|711.32|712.49|710.99|0
1594334700000|2020-07-09 22:45:00|712.72|711.22|712.54|711.04|712.82|711.32|712.49|710.99|0
1594335000000|2020-07-09 22:50:00|712.55|711.05|712.6|711.1|712.65|711.15|712.54|711.04|0
1594335300000|2020-07-09 22:55:00|712.61|711.11|712.71|711.21|712.78|711.28|712.6|711.1|0
1594335600000|2020-07-09 23:00:00|712.69|711.19|712.65|711.15|712.71|711.21|712.56|711.06|0
1594335900000|2020-07-09 23:05:00|712.66|711.16|712.78|711.28|712.78|711.28|712.63|711.13|0
1594336200000|2020-07-09 23:10:00|712.82|711.32|712.78|711.28|712.84|711.34|712.78|711.28|0
1594336500000|2020-07-09 23:15:00|712.77|711.27|712.82|711.32|712.82|711.32|712.65|711.15|0
1594336800000|2020-07-09 23:20:00|712.83|711.33|713.45|711.95|713.54|712.04|712.82|711.32|0
1594337100000|2020-07-09 23:25:00|713.44|711.94|713.62|712.12|713.67|712.17|713.39|711.89|0
1594337400000|2020-07-09 23:30:00|713.63|712.13|714.86|713.36|714.91|713.41|713.62|712.12|0
1594337700000|2020-07-09 23:35:00|714.82|713.32|714.88|713.38|714.99|713.49|714.47|712.97|0
1594338000000|2020-07-09 23:40:00|714.87|713.37|714.77|713.27|715.11|713.61|714.7|713.2|0
1594338300000|2020-07-09 23:45:00|714.78|713.28|714.55|713.05|714.99|713.49|714.55|713.05|0
1594338600000|2020-07-09 23:50:00|714.56|713.06|714.59|713.09|714.66|713.16|714.55|713.05|0
1594338900000|2020-07-09 23:55:00|714.6|713.1|714.55|713.05|714.66|713.16|714.42|712.92|0
1594339200000|2020-07-10 00:00:00|714.57|713.07|714.38|712.88|714.68|713.18|713.98|712.48|0
1594339500000|2020-07-10 00:05:00|714.39|712.89|714.27|712.77|714.49|712.99|713.92|712.42|0
1594339800000|2020-07-10 00:10:00|714.28|712.78|714.27|712.77|714.4|712.9|713.86|712.36|0
1594340100000|2020-07-10 00:15:00|714.28|712.78|714.7|713.2|714.91|713.41|714.08|712.58|0
1594340400000|2020-07-10 00:20:00|714.71|713.21|714.51|713.01|714.81|713.31|714.49|712.99|0
1594340700000|2020-07-10 00:25:00|714.52|713.02|714.49|712.99|714.91|713.41|714.49|712.99|0
1594341000000|2020-07-10 00:30:00|714.5|713|715.29|713.79|715.32|713.82|714.48|712.98|0
1594341300000|2020-07-10 00:35:00|715.3|713.8|715.08|713.58|715.3|713.8|714.87|713.37|0
1594341600000|2020-07-10 00:40:00|715.07|713.57|714.64|713.14|715.08|713.58|714.46|712.96|0
1594341900000|2020-07-10 00:45:00|714.65|713.15|713.58|712.08|714.65|713.15|713.58|712.08|0
1594342200000|2020-07-10 00:50:00|713.57|712.07|712.29|710.79|713.57|712.07|711.54|710.04|0
1594342500000|2020-07-10 00:55:00|712.31|710.81|712.13|710.63|712.95|711.45|711.92|710.42|0
1594342800000|2020-07-10 01:00:00|712.12|710.62|712.81|711.31|713.02|711.52|711.57|710.07|0
1594343100000|2020-07-10 01:05:00|712.82|711.32|712.8|711.3|712.92|711.42|712.29|710.79|0
1594343400000|2020-07-10 01:10:00|712.81|711.31|712.4|710.9|713.25|711.75|712.25|710.75|0
1594343700000|2020-07-10 01:15:00|712.47|710.97|711.47|709.97|713.18|711.68|711.25|709.75|0
1594344000000|2020-07-10 01:20:00|711.46|709.96|711.25|709.75|711.68|710.18|711.05|709.55|0
1594344300000|2020-07-10 01:25:00|711.27|709.77|711.68|710.18|712.09|710.59|711.27|709.77|0
1594344600000|2020-07-10 01:30:00|711.69|710.19|712.52|711.02|712.72|711.22|711.68|710.18|0
1594344900000|2020-07-10 01:35:00|712.55|711.05|711.87|710.37|712.72|711.22|711.87|710.37|0
1594345200000|2020-07-10 01:40:00|711.88|710.38|712.09|710.59|712.31|710.81|711.55|710.05|0
1594345500000|2020-07-10 01:45:00|712.1|710.6|712.93|711.43|713.13|711.63|712.08|710.58|0
1594345800000|2020-07-10 01:50:00|712.92|711.42|713.16|711.66|713.16|711.66|712.72|711.22|0
1594346100000|2020-07-10 01:55:00|713.15|711.65|712.93|711.43|713.36|711.86|712.92|711.42|0
1594346400000|2020-07-10 02:00:00|712.92|711.42|712.73|711.23|712.93|711.43|712.3|710.8|0
1594346700000|2020-07-10 02:05:00|712.72|711.22|712.92|711.42|713.35|711.85|712.72|711.22|0
1594347000000|2020-07-10 02:10:00|712.93|711.43|713.13|711.63|713.35|711.85|712.72|711.22|0
1594347300000|2020-07-10 02:15:00|713.14|711.64|712.54|711.04|713.33|711.83|712.32|710.82|0
1594347600000|2020-07-10 02:20:00|712.53|711.03|712.54|711.04|712.97|711.47|712.53|711.03|0
1594347900000|2020-07-10 02:25:00|712.55|711.05|712.09|710.59|712.96|711.46|712.09|710.59|0
1594348200000|2020-07-10 02:30:00|712.1|710.6|711.9|710.4|712.32|710.82|711.78|710.28|0
1594348500000|2020-07-10 02:35:00|711.93|710.43|711.88|710.38|712.3|710.8|711.68|710.18|0
1594348800000|2020-07-10 02:40:00|711.85|710.35|711.03|709.53|711.89|710.39|711.03|709.53|0
1594349100000|2020-07-10 02:45:00|711.04|709.54|711.08|709.58|711.43|709.93|710.82|709.32|0
1594349400000|2020-07-10 02:50:00|711.15|709.65|711.07|709.57|711.47|709.97|711.05|709.55|0
1594349700000|2020-07-10 02:55:00|711.06|709.56|711.06|709.56|711.27|709.77|710.83|709.33|0
1594350000000|2020-07-10 03:00:00|711.05|709.55|711.36|709.86|711.47|709.97|711.05|709.55|0
1594350300000|2020-07-10 03:05:00|711.39|709.89|711.67|710.17|711.77|710.27|711.25|709.75|0
1594350600000|2020-07-10 03:10:00|711.68|710.18|711.66|710.16|711.68|710.18|711.46|709.96|0
1594350900000|2020-07-10 03:15:00|711.67|710.17|710.61|709.11|711.68|710.18|710.6|709.1|0
1594351200000|2020-07-10 03:20:00|710.6|709.1|711.02|709.52|711.13|709.63|710.5|709|0
1594351500000|2020-07-10 03:25:00|711.01|709.51|711.25|709.75|711.35|709.85|710.83|709.33|0
1594351800000|2020-07-10 03:30:00|711.26|709.76|711.66|710.16|711.86|710.36|711.26|709.76|0
1594352100000|2020-07-10 03:35:00|711.65|710.15|711.86|710.36|711.86|710.36|711.64|710.14|0
1594352400000|2020-07-10 03:40:00|711.85|710.35|711.44|709.94|711.85|710.35|711.43|709.93|0
1594352700000|2020-07-10 03:45:00|711.43|709.93|711.68|710.18|711.69|710.19|711.24|709.74|0
1594353000000|2020-07-10 03:50:00|711.67|710.17|711.66|710.16|711.88|710.38|711.66|710.16|0
1594353300000|2020-07-10 03:55:00|711.67|710.17|711.67|710.17|711.86|710.36|711.64|710.14|0
1594353600000|2020-07-10 04:00:00|711.66|710.16|711.87|710.37|711.88|710.38|711.65|710.15|0
1594353900000|2020-07-10 04:05:00|711.86|710.36|711.45|709.95|711.87|710.37|711.21|709.71|0
1594354200000|2020-07-10 04:10:00|711.48|709.98|711.67|710.17|711.67|710.17|711.46|709.96|0
1594354500000|2020-07-10 04:15:00|711.66|710.16|711.22|709.72|711.66|710.16|711.01|709.51|0
1594354800000|2020-07-10 04:20:00|711.19|709.69|710.61|709.11|711.25|709.75|710.42|708.92|0
1594355100000|2020-07-10 04:25:00|710.62|709.12|710.6|709.1|710.81|709.31|710.28|708.78|0
1594355400000|2020-07-10 04:30:00|710.59|709.09|710.93|709.43|711.05|709.55|710.39|708.89|0
1594355700000|2020-07-10 04:35:00|710.96|709.46|711.04|709.54|711.04|709.54|710.71|709.21|0
1594356000000|2020-07-10 04:40:00|711.05|709.55|710.53|709.03|711.05|709.55|710.42|708.92|0
1594356300000|2020-07-10 04:45:00|710.55|709.05|710.41|708.91|711.04|709.54|710.31|708.81|0
1594356600000|2020-07-10 04:50:00|710.4|708.9|709.81|708.31|710.4|708.9|709.61|708.11|0
1594356900000|2020-07-10 04:55:00|709.78|708.28|708.89|707.39|709.78|708.28|708.77|707.27|0
1594357200000|2020-07-10 05:00:00|708.86|707.36|708.45|706.95|708.99|707.49|708.06|706.56|0
1594357500000|2020-07-10 05:05:00|708.43|706.93|708.31|706.81|708.77|707.27|708.11|706.61|0
1594357800000|2020-07-10 05:10:00|708.28|706.78|707.7|706.2|708.32|706.82|707.7|706.2|0
1594358100000|2020-07-10 05:15:00|707.71|706.21|707.25|705.75|707.9|706.4|707.25|705.75|0
1594358400000|2020-07-10 05:20:00|707.28|705.78|707.51|706.01|708.12|706.62|707.25|705.75|0
1594358700000|2020-07-10 05:25:00|707.52|706.02|707.89|706.39|707.91|706.41|707.31|705.81|0
1594359000000|2020-07-10 05:30:00|707.83|706.33|707.04|705.54|707.83|706.33|706.61|705.11|0
1594359300000|2020-07-10 05:35:00|707.03|705.53|705.95|704.45|707.03|705.53|705.72|704.22|0
1594359600000|2020-07-10 05:40:00|705.96|704.46|706.16|704.66|706.36|704.86|705.94|704.44|0
1594359900000|2020-07-10 05:45:00|706.17|704.67|706.59|705.09|706.81|705.31|706.17|704.67|0
1594360200000|2020-07-10 05:50:00|706.58|705.08|706.61|705.11|706.99|705.49|706.28|704.78|0
1594360500000|2020-07-10 05:55:00|706.64|705.14|705.8|704.3|706.71|705.21|705.7|704.2|0
1594360800000|2020-07-10 06:00:00|705.81|704.31|707.42|705.92|707.42|705.92|705.81|704.31|0
1594361100000|2020-07-10 06:05:00|707.36|705.86|707.07|705.57|707.42|705.92|706.43|704.93|0
1594361400000|2020-07-10 06:10:00|707.06|705.56|705.84|704.34|707.08|705.58|705.83|704.33|0
1594361700000|2020-07-10 06:15:00|705.87|704.37|704.75|703.25|706.04|704.54|704.55|703.05|0
1594362000000|2020-07-10 06:20:00|704.69|703.19|704.98|703.48|705.56|704.06|704.55|703.05|0
1594362300000|2020-07-10 06:25:00|704.99|703.49|705.82|704.32|705.83|704.33|704.99|703.49|0
1594362600000|2020-07-10 06:30:00|705.81|704.31|705.39|703.89|706.03|704.53|705.18|703.68|0
1594362900000|2020-07-10 06:35:00|705.4|703.9|705.64|704.14|706.03|704.53|705.19|703.69|0
1594363200000|2020-07-10 06:40:00|705.83|704.33|705.42|703.92|705.86|704.36|705.2|703.7|0
1594363500000|2020-07-10 06:45:00|705.43|703.93|704.35|702.85|705.64|704.14|704.15|702.65|0
1594363800000|2020-07-10 06:50:00|704.36|702.86|704.67|703.17|704.68|703.18|703.77|702.27|0
1594364100000|2020-07-10 06:55:00|704.48|702.98|706.06|704.56|706.27|704.77|704.27|702.77|0
1594364400000|2020-07-10 07:00:00|706.07|704.57|710.24|709.34|710.34|709.34|706.07|704.57|146
1594364700000|2020-07-10 07:05:00|710.34|708.64|710.34|708.84|710.94|709.74|709.34|707.44|43
1594365000000|2020-07-10 07:10:00|710.24|708.94|710.54|708.54|711.24|710.24|710.14|708.24|40
1594365300000|2020-07-10 07:15:00|710.34|708.64|710.24|708.64|710.94|709.24|709.84|708.14|4
1594365600000|2020-07-10 07:20:00|710.34|708.74|712.14|711.54|712.24|711.54|709.84|708.74|12
1594365900000|2020-07-10 07:25:00|712.34|711.44|711.84|709.84|712.44|711.44|710.44|709.34|21
1594366200000|2020-07-10 07:30:00|711.94|709.94|711.44|709.54|712.14|710.14|711.24|709.54|10
1594366500000|2020-07-10 07:35:00|711.34|709.64|711.24|709.34|711.74|710.14|711.04|709.34|0
1594366800000|2020-07-10 07:40:00|711.01|709.11|710.71|708.71|711.31|709.51|710.51|708.71|6
1594367100000|2020-07-10 07:45:00|710.81|708.81|710.31|708.61|711.11|709.21|709.61|708.61|73
1594367400000|2020-07-10 07:50:00|710.21|708.71|711.01|709.21|711.51|709.71|710.01|708.61|4
1594367700000|2020-07-10 07:55:00|710.91|709.11|711.01|709.21|711.01|709.21|710.41|708.71|0
1594368000000|2020-07-10 08:00:00|711.11|709.31|712.71|710.71|713.61|711.91|711.01|709.31|47
1594368300000|2020-07-10 08:05:00|712.61|710.81|713.21|711.31|713.71|711.91|712.31|710.41|20
1594368600000|2020-07-10 08:10:00|713.31|711.41|713.11|711.31|713.41|711.71|712.91|711.11|3
1594368900000|2020-07-10 08:15:00|713.01|711.21|713.11|711.41|713.41|711.71|712.71|710.91|0
1594369200000|2020-07-10 08:20:00|713.21|711.51|712.71|710.91|713.31|711.51|712.61|710.81|1
1594369500000|2020-07-10 08:25:00|712.91|711.01|712.91|712.21|713.01|712.21|712.91|710.91|41
1594369800000|2020-07-10 08:30:00|713.01|712.31|712.61|710.91|713.41|712.61|712.51|710.81|59
1594370100000|2020-07-10 08:35:00|712.41|711.01|711.51|710.81|712.71|711.21|711.51|710.71|2
1594370400000|2020-07-10 08:40:00||710.71||710.21||710.81||710.11|20
1594370700000|2020-07-10 08:45:00|711.61|710.31|711.71|709.51|712.21|710.51|709.91|708.91|74
1594371000000|2020-07-10 08:50:00|711.61|709.41|711.11|709.31|711.71|709.91|710.71|709.01|0
1594371300000|2020-07-10 08:55:00|711.21|709.41|711.51|709.81|711.61|710.51|711.01|709.31|0
1594371600000|2020-07-10 09:00:00|711.61|709.91|711.71|710.11|712.11|710.41|711.61|709.81|0
1594371900000|2020-07-10 09:05:00|711.81|710.01|711.81|710.01|712.21|710.61|711.81|710.01|0
1594372200000|2020-07-10 09:10:00|711.71|709.91|711.61|709.91|711.81|710.01|711.51|709.81|0
1594372500000|2020-07-10 09:15:00|711.71|710.01|712.11|710.41|712.11|710.41|711.61|709.91|5
1594372800000|2020-07-10 09:20:00|712.21|710.31|712.21|711.01|712.21|711.01|711.91|710.21|0
1594373100000|2020-07-10 09:25:00||711.11||711.21||711.41||711.01|0
1594373400000|2020-07-10 09:30:00|713.21|711.31|713.41|711.61|713.41|711.71|713.21|711.21|47
1594373700000|2020-07-10 09:35:00|713.31|711.71|713.61|712.31|713.61|712.41|713.31|711.71|0
1594374000000|2020-07-10 09:40:00|714.01|712.41|714.11|712.61|714.41|712.91|714.01|712.41|2
1594374300000|2020-07-10 09:45:00|714.01|712.41|713.71|712.21|714.01|712.51|713.01|712.11|0
1594374600000|2020-07-10 09:50:00|713.61|712.31|714.01|712.51|714.01|712.61|713.61|712.21|0
1594374900000|2020-07-10 09:55:00|713.91|712.61|714.01|712.31|714.01|712.71|713.91|712.31|0
1594375200000|2020-07-10 10:00:00|713.91|712.41|713.61|711.91|714.01|712.61|713.61|711.91|0
1594375500000|2020-07-10 10:05:00|713.71|712.01|714.01|712.41|714.01|712.41|713.21|711.51|1291
1594375800000|2020-07-10 10:10:00|713.91|712.51|713.61|712.31|714.01|712.61|713.21|712.11|0
1594376100000|2020-07-10 10:15:00|712.81|712.21|713.41|712.21|713.61|712.21|712.81|711.81|0
1594376400000|2020-07-10 10:20:00|714.01|712.31|714.01|712.91|714.01|712.91|714.01|712.31|3
1594376700000|2020-07-10 10:25:00|||||||||1
1594377000000|2020-07-10 10:30:00|714.11|713.01|714.11|713.51|714.11|713.51|714.11|712.91|1
1594377300000|2020-07-10 10:35:00|714.91|713.61|715.21|713.81|715.21|713.81|714.81|713.61|2
1594377600000|2020-07-10 10:40:00||713.91||714.01||714.11||713.91|0
1594378500000|2020-07-10 10:55:00|715.11||715.21||715.21||714.81||0
1594378800000|2020-07-10 11:00:00|715.11|714.11|715.21|714.31|715.21|714.41|715.11|714.11|0
1594379100000|2020-07-10 11:05:00|716.21|714.41|716.01|714.31|716.31|714.61|715.91|714.31|30
1594379400000|2020-07-10 11:10:00|716.11|714.41|716.11|715.41|716.31|715.41|716.01|714.41|1
1594379700000|2020-07-10 11:15:00|715.91|714.21|716.31|714.11|716.31|714.21|715.91|713.81|14
1594380000000|2020-07-10 11:20:00||714.21||714.71||714.81||714.21|0
1594380300000|2020-07-10 11:25:00|716.11|714.41|716.11|714.11|716.11|714.41|716.11|714.01|0
1594380600000|2020-07-10 11:30:00|716.01|714.21|715.81|714.01|716.01|714.21|715.81|714.01|1
1594380900000|2020-07-10 11:35:00|715.91|713.61|715.01|713.61|716.01|713.61|714.91|713.61|3
1594381200000|2020-07-10 11:40:00|715.06|713.66|714.96|713.66|715.06|713.66|714.86|713.66|0
1594381500000|2020-07-10 11:45:00|714.86|713.56|714.76|713.16|715.16|713.56|714.66|713.16|74
1594381800000|2020-07-10 11:50:00|714.66|713.26|714.66|713.56|714.66|713.66|714.66|713.26|4
1594382100000|2020-07-10 11:55:00|714.56||714.56||714.66||714.56||0
1594382400000|2020-07-10 12:00:00|714.46||714.56||714.56||714.36||0
1594382700000|2020-07-10 12:05:00|714.46|712.96|714.56|712.96|714.56|712.96|714.46|712.96|0
1594383000000|2020-07-10 12:10:00|714.46||714.16||714.46||714.06||40
1594383300000|2020-07-10 12:15:00||713.06||713.26||713.36||713.06|0
1594383600000|2020-07-10 12:20:00|714.66|713.36|714.36|712.96|714.66|713.36|714.36|712.96|1
1594383900000|2020-07-10 12:25:00|714.26|713.06|714.06|713.26|714.66|713.36|713.66|712.96|2
1594384200000|2020-07-10 12:30:00|715.16|713.36|715.16|713.96|715.16|713.96|714.06|712.96|40
1594384500000|2020-07-10 12:35:00|715.46|714.06|716.46|714.66|716.46|715.66|715.26|713.66|99
1594384800000|2020-07-10 12:40:00|716.56|714.96|716.26|714.56|717.06|715.16|716.26|714.36|7
1594385100000|2020-07-10 12:45:00|716.36|714.66|716.86|715.06|716.86|715.06|716.16|714.56|0
1594385400000|2020-07-10 12:50:00|716.96|715.16|716.96|715.16|716.96|715.56|716.46|715.06|5
1594385700000|2020-07-10 12:55:00||715.26||715.76||715.76||715.26|10
1594386000000|2020-07-10 13:00:00|717.46|715.86|716.96|716.06|718.06|716.46|716.96|715.86|11
1594386300000|2020-07-10 13:05:00|717.86|716.16|717.16|714.96|717.96|716.66|717.16|714.96|16
1594386600000|2020-07-10 13:10:00|717.06|715.06|716.86|714.66|717.16|715.26|716.46|714.26|1
1594386900000|2020-07-10 13:15:00|716.96|714.76|717.16|716.46|717.16|716.46|716.76|714.66|3
1594387200000|2020-07-10 13:20:00|716.76|716.06|717.66|716.16|718.06|716.26|716.76|716.06|6
1594387500000|2020-07-10 13:25:00|717.76|716.26|718.26|717.46|718.86|717.46|717.76|716.26|6
1594387800000|2020-07-10 13:30:00|718.16|716.16|717.56|716.56|718.16|716.86|717.36|716.06|70
1594388100000|2020-07-10 13:35:00|718.26|716.66|718.26|717.56|718.26|717.66|718.26|716.66|65
1594388400000|2020-07-10 13:40:00|718.66|717.66|718.36|716.96|719.66|717.76|718.36|716.86|85
1594388700000|2020-07-10 13:45:00||716.86||716.96||717.16||716.86|0
1594389000000|2020-07-10 13:50:00|718.26|717.06|718.36|717.06|718.36|717.16|717.96|717.06|2
1594389300000|2020-07-10 13:55:00|718.26||718.36||718.36||718.06||4
1594389600000|2020-07-10 14:00:00|718.26|715.26|717.66|715.96|718.36|716.76|717.06|715.26|8
1594389900000|2020-07-10 14:05:00|717.76|716.06|716.66|715.86|718.06|716.46|716.66|715.86|1
1594390200000|2020-07-10 14:10:00|716.9|716.1|717.4|716.7|718.1|716.7|716.7|716|0
1594390500000|2020-07-10 14:15:00|717.5|716.8|715.45|713.95|718.4|717|715.45|713.95|30
1594390800000|2020-07-10 14:20:00|715.44|713.94|715.42|713.92|716.11|714.61|715.2|713.7|0
1594391100000|2020-07-10 14:25:00|715.41|713.91|717.12|715.62|717.54|716.04|715.41|713.91|0
1594391400000|2020-07-10 14:30:00|717.11|715.61|717.93|716.43|718.56|717.06|716.7|715.2|107
1594391700000|2020-07-10 14:35:00|717.94|716.44|718.11|716.61|718.19|716.69|717.72|716.22|107
1594392000000|2020-07-10 14:40:00|718.12|716.62|719.45|717.95|719.87|718.37|718.12|716.62|0
1594392300000|2020-07-10 14:45:00|719.46|717.96|718.76|717.26|719.84|718.34|718.65|717.15|0
1594392600000|2020-07-10 14:50:00|718.75|717.25|719.36|717.86|719.55|718.05|718.1|716.6|0
1594392900000|2020-07-10 14:55:00|719.37|717.87|719.16|717.66|719.6|718.1|718.88|717.38|0
1594393200000|2020-07-10 15:00:00|719.14|717.64|718.05|716.55|719.36|717.86|718.05|716.55|0
1594393500000|2020-07-10 15:05:00|718.06|716.56|718.77|717.27|718.96|717.46|718.03|716.53|0
1594393800000|2020-07-10 15:10:00|718.76|717.26|718.77|717.27|719.21|717.71|718.35|716.85|0
1594394100000|2020-07-10 15:15:00|718.78|717.28|718.81|717.31|719.2|717.7|718.61|717.11|0
1594394400000|2020-07-10 15:20:00|718.8|717.3|719.26|717.76|719.46|717.96|718.59|717.09|0
1594394700000|2020-07-10 15:25:00|719.25|717.75|718.64|717.14|719.28|717.78|718.64|717.14|0
1594395000000|2020-07-10 15:30:00|718.59|717.09|718.75|717.25|719.45|717.95|718.14|716.64|0
1594395300000|2020-07-10 15:35:00|718.81|717.31|719.82|718.32|720.03|718.53|718.81|717.31|0
1594395600000|2020-07-10 15:40:00|719.83|718.33|720.71|719.21|720.91|719.41|719.82|718.32|0
1594395900000|2020-07-10 15:45:00|720.7|719.2|720.26|718.76|720.71|719.21|720.05|718.55|0
1594396200000|2020-07-10 15:50:00|720.25|718.75|720.47|718.97|720.68|719.18|720.25|718.75|0
1594396500000|2020-07-10 15:55:00|720.42|718.92|720.52|719.02|720.73|719.23|720.05|718.55|0
1594396800000|2020-07-10 16:00:00|720.53|719.03|720.3|718.8|720.73|719.23|720.06|718.56|0
1594397100000|2020-07-10 16:05:00|720.36|718.86|720.75|719.25|720.98|719.48|720.33|718.83|0
1594397400000|2020-07-10 16:10:00|720.76|719.26|720.57|719.07|720.95|719.45|720.35|718.85|0
1594397700000|2020-07-10 16:15:00|720.58|719.08|719.67|718.17|720.58|719.08|719.46|717.96|0
1594398000000|2020-07-10 16:20:00|719.68|718.18|719.62|718.12|720.06|718.56|719.39|717.89|0
1594398300000|2020-07-10 16:25:00|719.63|718.13|718.81|717.31|719.84|718.34|718.8|717.3|0
1594398600000|2020-07-10 16:30:00|718.8|717.3|719.22|717.72|719.42|717.92|718.78|717.28|0
1594398900000|2020-07-10 16:35:00|719.21|717.71|718.81|717.31|719.42|717.92|718.81|717.31|0
1594399200000|2020-07-10 16:40:00|718.82|717.32|719.29|717.79|719.3|717.8|718.15|716.65|0
1594399500000|2020-07-10 16:45:00|719.28|717.78|719.31|717.81|719.51|718.01|719.07|717.57|0
1594399800000|2020-07-10 16:50:00|719.3|717.8|719.72|718.22|719.73|718.23|719.29|717.79|0
1594400100000|2020-07-10 16:55:00|719.69|718.19|719.94|718.44|719.95|718.45|719.53|718.03|0
1594400400000|2020-07-10 17:00:00|719.92|718.42|720.12|718.62|720.13|718.63|719.7|718.2|0
1594400700000|2020-07-10 17:05:00|720.13|718.63|720.33|718.83|720.54|719.04|720.11|718.61|0
1594401000000|2020-07-10 17:10:00|720.34|718.84|720.11|718.61|720.34|718.84|719.89|718.39|0
1594401300000|2020-07-10 17:15:00|720.12|718.62|720.11|718.61|720.32|718.82|719.89|718.39|0
1594401600000|2020-07-10 17:20:00|720.1|718.6|720.33|718.83|720.57|719.07|720.07|718.57|0
1594401900000|2020-07-10 17:25:00|720.34|718.84|720.36|718.86|720.37|718.87|720.11|718.61|0
1594402200000|2020-07-10 17:30:00|720.37|718.87|720.31|718.81|720.56|719.06|720.3|718.8|0
1594402500000|2020-07-10 17:35:00|720.32|718.82|720.57|719.07|720.79|719.29|720.3|718.8|0
1594402800000|2020-07-10 17:40:00|720.58|719.08|721.04|719.54|721.05|719.55|720.57|719.07|0
1594403100000|2020-07-10 17:45:00|721.05|719.55|721.27|719.77|721.27|719.77|721.02|719.52|0
1594403400000|2020-07-10 17:50:00|721.26|719.76|721.3|719.8|721.51|720.01|721.26|719.76|0
1594403700000|2020-07-10 17:55:00|721.31|719.81|721.28|719.78|721.51|720.01|721.08|719.58|0
1594404000000|2020-07-10 18:00:00|721.29|719.79|721.31|719.81|721.32|719.82|721.08|719.58|0
1594404300000|2020-07-10 18:05:00|721.3|719.8|721.09|719.59|721.32|719.82|721.09|719.59|0
1594404600000|2020-07-10 18:10:00|721.08|719.58|720.87|719.37|721.3|719.8|720.85|719.35|0
1594404900000|2020-07-10 18:15:00|720.86|719.36|720.86|719.36|721.1|719.6|720.63|719.13|0
1594405200000|2020-07-10 18:20:00|720.87|719.37|720.84|719.34|720.87|719.37|720.62|719.12|0
1594405500000|2020-07-10 18:25:00|720.83|719.33|721.06|719.56|721.26|719.76|720.83|719.33|0
1594405800000|2020-07-10 18:30:00|721.07|719.57|721.52|720.02|721.53|720.03|721.05|719.55|0
1594406100000|2020-07-10 18:35:00|721.53|720.03|721.73|720.23|721.73|720.23|721.5|720|0
1594406400000|2020-07-10 18:40:00|721.74|720.24|721.75|720.25|721.93|720.43|721.71|720.21|0
1594406700000|2020-07-10 18:45:00|721.8|720.3|721.95|720.45|722.16|720.66|721.73|720.23|0
1594407000000|2020-07-10 18:50:00|721.92|720.42|721.96|720.46|721.97|720.47|721.75|720.25|0
1594407300000|2020-07-10 18:55:00|721.95|720.45|721.97|720.47|721.97|720.47|721.73|720.23|0
1594407600000|2020-07-10 19:00:00|721.96|720.46|721.78|720.28|721.96|720.46|721.29|719.79|0
1594407900000|2020-07-10 19:05:00|721.77|720.27|721.56|720.06|721.99|720.49|721.31|719.81|0
1594408200000|2020-07-10 19:10:00|721.5|720|722.02|720.52|722.04|720.54|721.36|719.86|0
1594408500000|2020-07-10 19:15:00|722.01|720.51|722.65|721.15|722.66|721.16|722|720.5|0
1594408800000|2020-07-10 19:20:00|722.66|721.16|722.87|721.37|722.89|721.39|722.63|721.13|0
1594409100000|2020-07-10 19:25:00|722.88|721.38|722.85|721.35|722.88|721.38|722.83|721.33|0
1594409400000|2020-07-10 19:30:00|722.84|721.34|723.32|721.82|723.32|721.82|722.6|721.1|0
1594409700000|2020-07-10 19:35:00|723.31|721.81|723.06|721.56|723.54|722.04|722.6|721.1|0
1594410000000|2020-07-10 19:40:00|723.12|721.62|722.6|721.1|723.28|721.78|722.57|721.07|0
1594410300000|2020-07-10 19:45:00|722.66|721.16|723.33|721.83|723.33|721.83|722.66|721.16|0
1594410600000|2020-07-10 19:50:00|723.34|721.84|724.1|722.6|724.11|722.61|723.28|721.78|0
1594410900000|2020-07-10 19:55:00|724.09|722.59|723.64|722.14|724.09|722.59|723.48|721.98|0
1594411200000|2020-07-10 20:00:00|723.67|722.17|723.59|722.09|723.81|722.31|723.35|721.85|0
1594411500000|2020-07-10 20:05:00|723.58|722.08|723.98|722.48|724.27|722.77|723.41|721.91|0
1594411800000|2020-07-10 20:10:00|723.97|722.47|724.16|722.66|724.27|722.77|723.59|722.09|0
1594412100000|2020-07-10 20:15:00|724.14|722.64|723.97|722.47|724.17|722.67|723.97|722.47|0
1594412400000|2020-07-10 20:20:00|723.99|722.49|723.95|722.45|724.02|722.52|723.95|722.45|0
1594412700000|2020-07-10 20:25:00|723.97|722.47|723.95|722.45|724.01|722.51|723.93|722.43|0
1594413000000|2020-07-10 20:30:00|723.89|722.39|724.4|722.9|724.53|723.03|723.89|722.39|0
1594413300000|2020-07-10 20:35:00|724.39|722.89|724.46|722.96|724.46|722.96|724.24|722.74|0
1594413600000|2020-07-10 20:40:00|724.45|722.95|724.57|723.07|724.57|723.07|724.35|722.85|0
1594413900000|2020-07-10 20:45:00|724.58|723.08|724.57|723.07|724.75|723.25|724.53|723.03|0
1594414200000|2020-07-10 20:50:00|724.58|723.08|724.35|722.85|724.68|723.18|724.24|722.74|0
1594414500000|2020-07-10 20:55:00|724.34|722.84|724.26|722.76|724.45|722.95|723.95|722.45|0
1594591200000|2020-07-12 22:00:00|726.44|724.94|727.18|725.68|727.29|725.79|726.33|724.83|0
1594591500000|2020-07-12 22:05:00|727.19|725.69|726.89|725.39|727.52|726.02|726.26|724.76|0
1594591800000|2020-07-12 22:10:00|726.9|725.4|727.77|726.27|728.48|726.98|726.9|725.4|0
1594592100000|2020-07-12 22:15:00|727.81|726.31|727.74|726.24|727.92|726.42|727.46|725.96|0
1594592400000|2020-07-12 22:20:00|727.72|726.22|728.2|726.7|728.62|727.12|727.72|726.22|0
1594592700000|2020-07-12 22:25:00|728.19|726.69|727.92|726.42|728.29|726.79|727.68|726.18|0
1594593000000|2020-07-12 22:30:00|727.94|726.44|728|726.5|728.05|726.55|727.59|726.09|0
1594593300000|2020-07-12 22:35:00|727.96|726.46|727.85|726.35|728.09|726.59|727.74|726.24|0
1594593600000|2020-07-12 22:40:00|727.83|726.33|727.63|726.13|727.83|726.33|727.31|725.81|0
1594593900000|2020-07-12 22:45:00|727.59|726.09|727.68|726.18|727.92|726.42|727.35|725.85|0
1594594200000|2020-07-12 22:50:00|727.67|726.17|727.52|726.02|727.74|726.24|727.4|725.9|0
1594594500000|2020-07-12 22:55:00|727.46|725.96|727.74|726.24|727.81|726.31|727.4|725.9|0
1594594800000|2020-07-12 23:00:00|727.75|726.25|727.57|726.07|727.96|726.46|727.52|726.02|0
1594595100000|2020-07-12 23:05:00|727.58|726.08|727.35|725.85|727.83|726.33|727.29|725.79|0
1594595400000|2020-07-12 23:10:00|727.31|725.81|727.07|725.57|727.4|725.9|726.78|725.28|0
1594595700000|2020-07-12 23:15:00|727.06|725.56|726.72|725.22|727.11|725.61|726.61|725.11|0
1594596000000|2020-07-12 23:20:00|726.73|725.23|726.39|724.89|726.83|725.33|725.98|724.48|0
1594596300000|2020-07-12 23:25:00|726.38|724.88|726.83|725.33|726.96|725.46|726.15|724.65|0
1594596600000|2020-07-12 23:30:00|726.84|725.34|726.67|725.17|726.89|725.39|726.11|724.61|0
1594596900000|2020-07-12 23:35:00|726.63|725.13|726.61|725.11|727|725.5|726.55|725.05|0
1594597200000|2020-07-12 23:40:00|726.6|725.1|726.61|725.11|726.61|725.11|726.22|724.72|0
1594597500000|2020-07-12 23:45:00|726.63|725.13|726.72|725.22|726.83|725.33|726.44|724.94|0
1594597800000|2020-07-12 23:50:00|726.71|725.21|726.5|725|726.78|725.28|726.39|724.89|0
1594598100000|2020-07-12 23:55:00|726.51|725.01|725.93|724.43|726.55|725.05|725.93|724.43|0
1594598400000|2020-07-13 00:00:00|725.94|724.44|725.31|723.81|726.22|724.72|725.01|723.51|0
1594598700000|2020-07-13 00:05:00|725.29|723.79|725.29|723.79|725.36|723.86|725.01|723.51|0
1594599000000|2020-07-13 00:10:00|725.3|723.8|725.11|723.61|725.36|723.86|724.9|723.4|0
1594599300000|2020-07-13 00:15:00|725.12|723.62|723.15|721.65|725.14|723.64|723.14|721.64|0
1594599600000|2020-07-13 00:20:00|723.14|721.64|723.97|722.47|723.97|722.47|723.14|721.64|0
1594599900000|2020-07-13 00:25:00|723.98|722.48|724.52|723.02|724.62|723.12|723.97|722.47|0
1594600200000|2020-07-13 00:30:00|724.62|723.12|724.83|723.33|724.84|723.34|724.4|722.9|0
1594600500000|2020-07-13 00:35:00|724.84|723.34|724.41|722.91|724.84|723.34|724.2|722.7|0
1594600800000|2020-07-13 00:40:00|724.42|722.92|724.84|723.34|724.85|723.35|724.4|722.9|0
1594601100000|2020-07-13 00:45:00|724.85|723.35|724.65|723.15|724.86|723.36|724.63|723.13|0
1594601400000|2020-07-13 00:50:00|724.66|723.16|724.76|723.26|724.85|723.35|724.54|723.04|0
1594601700000|2020-07-13 00:55:00|724.77|723.27|725.2|723.7|725.21|723.71|724.58|723.08|0
1594602000000|2020-07-13 01:00:00|725.21|723.71|726.21|724.71|726.23|724.73|725.21|723.71|0
1594602300000|2020-07-13 01:05:00|726.2|724.7|725.57|724.07|726.22|724.72|725.39|723.89|0
1594602600000|2020-07-13 01:10:00|725.58|724.08|726.21|724.71|726.41|724.91|725.57|724.07|0
1594602900000|2020-07-13 01:15:00|726.2|724.7|725.57|724.07|726.2|724.7|724.95|723.45|0
1594603200000|2020-07-13 01:20:00|725.56|724.06|725.21|723.71|725.57|724.07|725.13|723.63|0
1594603500000|2020-07-13 01:25:00|725.34|723.84|725.77|724.27|725.97|724.47|725.13|723.63|0
1594603800000|2020-07-13 01:30:00|725.78|724.28|726.65|725.15|726.66|725.16|725.77|724.27|0
1594604100000|2020-07-13 01:35:00|726.66|725.16|726.65|725.15|726.66|725.16|726.45|724.95|0
1594604400000|2020-07-13 01:40:00|726.6|725.1|726.01|724.51|726.6|725.1|726|724.5|0
1594604700000|2020-07-13 01:45:00|726.02|724.52|726.45|724.95|726.65|725.15|726.02|724.52|0
1594605000000|2020-07-13 01:50:00|726.48|724.98|727.23|725.73|727.44|725.94|726.43|724.93|0
1594605300000|2020-07-13 01:55:00|727.24|725.74|727.03|725.53|727.45|725.95|727.03|725.53|0
1594605600000|2020-07-13 02:00:00|727.02|725.52|726.84|725.34|727.02|725.52|726.21|724.71|0
1594605900000|2020-07-13 02:05:00|726.87|725.37|726.73|725.23|726.94|725.44|726.4|724.9|0
1594606200000|2020-07-13 02:10:00|726.7|725.2|727.24|725.74|727.46|725.96|726.62|725.12|0
1594606500000|2020-07-13 02:15:00|727.23|725.73|727.47|725.97|727.47|725.97|727.03|725.53|0
1594606800000|2020-07-13 02:20:00|727.46|725.96|727.44|725.94|727.46|725.96|727.25|725.75|0
1594607100000|2020-07-13 02:25:00|727.43|725.93|727.03|725.53|727.43|725.93|726.82|725.32|0
1594607400000|2020-07-13 02:30:00|727.05|725.55|727.64|726.14|727.65|726.15|727.02|725.52|0
1594607700000|2020-07-13 02:35:00|727.65|726.15|727.63|726.13|727.85|726.35|727.63|726.13|0
1594608000000|2020-07-13 02:40:00|727.62|726.12|726.97|725.47|727.63|726.13|726.76|725.26|0
1594608300000|2020-07-13 02:45:00|726.96|725.46|726.97|725.47|727.18|725.68|726.87|725.37|0
1594608600000|2020-07-13 02:50:00|726.98|725.48|727.37|725.87|727.6|726.1|726.97|725.47|0
1594608900000|2020-07-13 02:55:00|727.36|725.86|727.17|725.67|727.36|725.86|726.97|725.47|0
1594609200000|2020-07-13 03:00:00|727.16|725.66|727.14|725.64|727.16|725.66|726.73|725.23|0
1594609500000|2020-07-13 03:05:00|727.12|725.62|726.95|725.45|727.37|725.87|726.93|725.43|0
1594609800000|2020-07-13 03:10:00|727.05|725.55|727.15|725.65|727.27|725.77|726.94|725.44|0
1594610100000|2020-07-13 03:15:00|727.16|725.66|727.58|726.08|727.58|726.08|727.16|725.66|0
1594610400000|2020-07-13 03:20:00|727.57|726.07|727.36|725.86|727.57|726.07|727.14|725.64|0
1594610700000|2020-07-13 03:25:00|727.35|725.85|727.87|726.37|727.97|726.47|727.35|725.85|0
1594611000000|2020-07-13 03:30:00|727.96|726.46|727.55|726.05|727.99|726.49|727.55|726.05|0
1594611300000|2020-07-13 03:35:00|727.56|726.06|727.54|726.04|727.75|726.25|727.34|725.84|0
1594611600000|2020-07-13 03:40:00|727.55|726.05|727.55|726.05|727.76|726.26|727.53|726.03|0
1594611900000|2020-07-13 03:45:00|727.54|726.04|727.95|726.45|727.96|726.46|727.54|726.04|0
1594612200000|2020-07-13 03:50:00|727.94|726.44|727.75|726.25|727.96|726.46|727.75|726.25|0
1594612500000|2020-07-13 03:55:00|727.74|726.24|727.53|726.03|727.75|726.25|727.53|726.03|0
1594612800000|2020-07-13 04:00:00|727.54|726.04|727.94|726.44|727.95|726.45|727.54|726.04|0
1594613100000|2020-07-13 04:05:00|727.95|726.45|727.73|726.23|727.95|726.45|727.72|726.22|0
1594613400000|2020-07-13 04:10:00|727.72|726.22|727.74|726.24|727.94|726.44|727.72|726.22|0
1594613700000|2020-07-13 04:15:00|727.75|726.25|728.16|726.66|728.16|726.66|727.75|726.25|0
1594614000000|2020-07-13 04:20:00|728.15|726.65|727.76|726.26|728.16|726.66|727.75|726.25|0
1594614300000|2020-07-13 04:25:00|727.77|726.27|727.55|726.05|727.77|726.27|727.55|726.05|0
1594614600000|2020-07-13 04:30:00|727.56|726.06|727.56|726.06|727.56|726.06|727.34|725.84|0
1594614900000|2020-07-13 04:35:00|727.62|726.12|727.75|726.25|727.76|726.26|727.62|726.12|0
1594615200000|2020-07-13 04:40:00|727.74|726.24|727.51|726.01|727.74|726.24|727.5|726|0
1594615500000|2020-07-13 04:45:00|727.52|726.02|727.52|726.02|727.91|726.41|727.52|726.02|0
1594615800000|2020-07-13 04:50:00|727.33|725.83|727.73|726.23|727.85|726.35|727.33|725.83|0
1594616100000|2020-07-13 04:55:00|727.74|726.24|727.33|725.83|727.74|726.24|727.33|725.83|0
1594616400000|2020-07-13 05:00:00|727.34|725.84|728.13|726.63|728.15|726.65|727.33|725.83|0
1594616700000|2020-07-13 05:05:00|728.14|726.64|728.37|726.87|728.98|727.48|728.13|726.63|0
1594617000000|2020-07-13 05:10:00|728.38|726.88|728.56|727.06|728.76|727.26|728.36|726.86|0
1594617300000|2020-07-13 05:15:00|728.57|727.07|728.57|727.07|728.77|727.27|728.56|727.06|0
1594617600000|2020-07-13 05:20:00|728.56|727.06|728.78|727.28|728.8|727.3|728.56|727.06|0
1594617900000|2020-07-13 05:25:00|728.77|727.27|728.98|727.48|728.98|727.48|728.57|727.07|0
1594618200000|2020-07-13 05:30:00|728.99|727.49|729.16|727.66|729.37|727.87|728.97|727.47|0
1594618500000|2020-07-13 05:35:00|729.17|727.67|728.97|727.47|729.17|727.67|728.95|727.45|0
1594618800000|2020-07-13 05:40:00|728.96|727.46|730.38|728.88|730.38|728.88|728.96|727.46|0
1594619100000|2020-07-13 05:45:00|730.37|728.87|730.57|729.07|730.76|729.26|730.35|728.85|0
1594619400000|2020-07-13 05:50:00|730.56|729.06|730.7|729.2|730.8|729.3|730.18|728.68|0
1594619700000|2020-07-13 05:55:00|730.73|729.23|731.19|729.69|731.38|729.88|730.73|729.23|0
1594620000000|2020-07-13 06:00:00|731.24|729.74|731.14|729.64|731.87|730.37|731|729.5|0
1594620300000|2020-07-13 06:05:00|731.12|729.62|730.92|729.42|731.66|730.16|730.82|729.32|0
1594620600000|2020-07-13 06:10:00|730.9|729.4|730.6|729.1|731.03|729.53|730.19|728.69|0
1594620900000|2020-07-13 06:15:00|730.59|729.09|730.39|728.89|731|729.5|730.19|728.69|0
1594621200000|2020-07-13 06:20:00|730.38|728.88|730.35|728.85|730.57|729.07|729.97|728.47|0
1594621500000|2020-07-13 06:25:00|730.29|728.79|729.94|728.44|730.29|728.79|729.73|728.23|0
1594621800000|2020-07-13 06:30:00|730|728.5|729.75|728.25|730.37|728.87|729.75|728.25|0
1594622100000|2020-07-13 06:35:00|729.94|728.44|729.74|728.24|730.36|728.86|729.74|728.24|0
1594622400000|2020-07-13 06:40:00|729.73|728.23|730.36|728.86|730.37|728.87|729.73|728.23|0
1594622700000|2020-07-13 06:45:00|730.37|728.87|730.14|728.64|730.37|728.87|730.14|728.64|0
1594623000000|2020-07-13 06:50:00|730.08|728.58|729.93|728.43|730.34|728.84|729.92|728.42|0
1594623300000|2020-07-13 06:55:00|729.94|728.44|729.7|728.2|730.52|729.02|729.7|728.2|0
1594623600000|2020-07-13 07:00:00|729.51|728.01|731.9|731|735.2|731.9|728.7|708|42
1594623900000|2020-07-13 07:05:00|731.7|731.1|730.8|729.4|731.9|731.1|730|728.9|124
1594624200000|2020-07-13 07:10:00|730|729.5|731.5|730.8|731.5|730.9|730|729.5|75
1594624500000|2020-07-13 07:15:00|731.4|730|733|732.2|733|732.2|730.7|729.9|106
1594624800000|2020-07-13 07:20:00|733.1|732.3|734.4|733.6|734.7|734.1|733.1|732.3|70
1594625100000|2020-07-13 07:25:00|734.2|733.5|733.4|732.8|734.2|733.5|733.4|732.8|87
1594625400000|2020-07-13 07:30:00|734.5|732.6|734.1|733.5|735.1|733.5|733.9|732.5|22
1594625700000|2020-07-13 07:35:00|734|732.4|733.9|732.4|734.1|733.5|733.1|732.3|60
1594626000000|2020-07-13 07:40:00|734.07|732.57|733.97|733.37|734.07|733.47|733.57|732.57|45
1594626300000|2020-07-13 07:45:00|733.77|733.17|733.27|732.67|733.97|733.37|732.87|732.17|13
1594626600000|2020-07-13 07:50:00|733.07|732.57|733.67|733.07|733.97|733.17|733.07|732.47|10
1594626900000|2020-07-13 07:55:00|733.37|732.47|732.47|731.77|733.97|733.07|732.47|731.67|19
1594627200000|2020-07-13 08:00:00|732.37|731.47|732.47|731.87|732.47|731.87|732.07|731.47|16
1594627500000|2020-07-13 08:05:00|733.27|732.27|732.47|731.87|733.27|732.37|732.37|731.67|35
1594627800000|2020-07-13 08:10:00|732.57|731.77|733.57|732.97|733.97|733.37|732.47|731.77|15
1594628100000|2020-07-13 08:15:00|733.47|732.87|732.17|731.47|733.57|732.97|732.17|731.47|71
1594628400000|2020-07-13 08:20:00|732.07|731.37|730.77|729.97|732.67|731.47|730.77|729.97|112
1594628700000|2020-07-13 08:25:00|730.67|730.07|732.07|730.27|732.17|730.97|730.57|729.97|40
1594629000000|2020-07-13 08:30:00|731.97|730.17|731.27|730.27|732.17|730.57|730.67|729.67|10605
1594629300000|2020-07-13 08:35:00|731.17|729.27|731.17|729.87|731.77|730.97|730.27|729.27|1273
1594629600000|2020-07-13 08:40:00|731.07|729.77|732.47|731.87|732.77|732.07|730.47|729.77|19
1594629900000|2020-07-13 08:45:00|732.37|731.77|732.77|732.17|732.77|732.17|731.97|730.47|19
1594630200000|2020-07-13 08:50:00|732.67|732.07|733.07|731.07|733.27|732.57|731.47|730.87|32
1594630500000|2020-07-13 08:55:00|732.97|731.17|732.37|731.77|732.97|731.97|732.37|731.17|259
1594630800000|2020-07-13 09:00:00|732.87|731.87|732.87|732.27|732.97|732.37|732.77|731.87|51
1594631100000|2020-07-13 09:05:00|733.07|732.37|733.07|732.17|733.07|732.47|733.07|732.07|9
1594631400000|2020-07-13 09:10:00|732.97|731.97|732.77|731.97|732.97|732.17|732.77|731.87|6
1594631700000|2020-07-13 09:15:00|733.07|731.87|733.07|731.37|733.07|732.37|732.97|731.37|81
1594632000000|2020-07-13 09:20:00|732.97|731.27|733.57|732.47|733.67|732.47|732.97|731.27|39
1594632300000|2020-07-13 09:25:00|733.47||733.67||733.67||733.07||5413
1594632600000|2020-07-13 09:30:00|733.07||733.07||733.07||733.07||25
1594632900000|2020-07-13 09:35:00|732.77|732.17|733.57|732.67|733.67|732.67|732.57|731.87|121
1594633200000|2020-07-13 09:40:00|733.47|732.27|733.97|732.67|733.97|732.67|733.27|732.17|32
1594633500000|2020-07-13 09:45:00|733.47|731.77|734.07|732.77|734.37|733.57|733.47|731.67|90
1594633800000|2020-07-13 09:50:00|733.87|732.47|733.27|732.37|734.47|732.87|733.27|732.27|3
1594634100000|2020-07-13 09:55:00|733.17|732.27|734.17|732.47|734.27|732.57|732.47|731.87|5
1594634400000|2020-07-13 10:00:00|734.27|732.57|733.37|732.77|734.57|732.87|733.37|732.47|29
1594634700000|2020-07-13 10:05:00|733.27|732.67|733.27|732.07|733.27|732.77|733.27|731.57|23
1594635000000|2020-07-13 10:10:00||732.17||732.37||732.37||731.97|2
1594635300000|2020-07-13 10:15:00|734.37|732.17|734.47|733.07|734.57|733.07|734.07|731.87|15
1594635600000|2020-07-13 10:20:00|734.57||733.67||734.57||733.67||9
1594635900000|2020-07-13 10:25:00|||||||||19
1594636200000|2020-07-13 10:30:00|733.57|732.07|733.57|732.67|734.17|732.67|733.37|731.97|4
1594636500000|2020-07-13 10:35:00|733.47|732.37|733.27|732.57|733.47|732.57|733.27|732.37|4
1594636800000|2020-07-13 10:40:00||732.67||732.07||732.67||732.07|9
1594637100000|2020-07-13 10:45:00||731.97||732.07||732.27||731.87|6
1594637400000|2020-07-13 10:50:00|734.57|732.17|734.27|733.67|734.57|733.67|734.27|732.07|22
1594637700000|2020-07-13 10:55:00|||||||||16
1594638000000|2020-07-13 11:00:00||733.17||733.37||733.37||733.07|6
1594638300000|2020-07-13 11:05:00|735.27|733.47|734.27|733.67|735.27|733.77|734.27|733.47|12
1594638600000|2020-07-13 11:10:00|735.27|733.77|734.57|733.87|735.27|734.07|734.57|733.77|6
1594638900000|2020-07-13 11:15:00|735.27|733.97|735.17|733.97|735.27|734.17|734.37|733.77|15
1594639200000|2020-07-13 11:20:00|735.07|734.07|735.27|733.97|735.57|734.37|734.67|733.37|21
1594639500000|2020-07-13 11:25:00|734.97|734.07|735.57|734.47|736.07|734.47|734.97|733.97|19
1594639800000|2020-07-13 11:30:00|735.27|734.07|736.07|734.97|736.07|734.97|734.57|733.87|22
1594640100000|2020-07-13 11:35:00|735.97|734.47|735.37|734.47|736.27|735.17|735.37|734.37|9
1594640400000|2020-07-13 11:40:00|735.12|734.22|735.42|734.82|735.42|734.82|734.72|734.02|9
1594640700000|2020-07-13 11:45:00|735.32|734.52|735.62|734.92|736.12|735.12|735.32|734.52|8
1594641000000|2020-07-13 11:50:00|735.52|734.82|736.52|735.72|736.52|735.92|735.52|734.82|14
1594641300000|2020-07-13 11:55:00|736.22|735.42|736.62|735.92|737.12|736.42|736.22|735.42|30
1594641600000|2020-07-13 12:00:00|736.52|735.52|736.72|735.52|736.92|735.62|736.42|735.22|7
1594641900000|2020-07-13 12:05:00|736.62|735.22|736.62|735.12|736.82|735.82|735.62|734.32|20
1594642200000|2020-07-13 12:10:00|736.72|735.22|737.12|735.52|737.12|736.02|735.82|735.12|15
1594642500000|2020-07-13 12:15:00|737.02|735.32|736.02|735.42|737.02|735.52|736.02|735.32|1
1594642800000|2020-07-13 12:20:00|735.42|734.72|735.12|734.42|735.42|734.92|735.12|734.12|43
1594643100000|2020-07-13 12:25:00|735.02|734.32|734.92|733.52|736.12|734.32|734.12|733.12|161
1594643400000|2020-07-13 12:30:00|735.22|733.62|735.32|734.12|735.32|734.22|733.62|732.72|29
1594643700000|2020-07-13 12:35:00|735.02|734.42|734.92|734.12|735.32|734.52|734.92|734.12|2
1594644000000|2020-07-13 12:40:00|734.82|734.42|735.12|734.02|735.32|734.62|734.52|733.72|52
1594644300000|2020-07-13 12:45:00|735.02|733.92|735.92|734.32|736.02|734.72|734.92|733.92|6
1594644600000|2020-07-13 12:50:00|735.72|734.22|735.22|734.62|736.02|734.72|735.02|734.22|16
1594644900000|2020-07-13 12:55:00|735.12|734.22|735.22|734.02|735.22|734.42|734.82|734.02|3
1594645200000|2020-07-13 13:00:00|735.12|733.92|734.62|733.62|735.12|734.32|734.62|733.22|10
1594645500000|2020-07-13 13:05:00|735.12|733.72|735.42|734.12|735.52|734.12|734.82|733.52|8
1594645800000|2020-07-13 13:10:00|735.32|734.02|736.02|735.22|736.22|735.52|735.32|733.92|4
1594646100000|2020-07-13 13:15:00|735.92|735.32|736.02|735.42|736.52|735.62|735.92|735.02|25
1594646400000|2020-07-13 13:20:00|736.52|735.62|736.12|735.52|736.52|735.72|736.02|735.22|3
1594646700000|2020-07-13 13:25:00|736.52|735.62|736.62|735.92|736.92|736.22|736.42|735.62|38
1594647000000|2020-07-13 13:30:00|736.52|735.02|736.12|735.02|736.62|735.62|736.12|734.72|75
1594647300000|2020-07-13 13:35:00|736.22|734.52|735.32|733.92|736.22|735.02|735.32|733.72|43
1594647600000|2020-07-13 13:40:00|735.22|733.82|734.82|733.82|735.22|734.72|734.82|733.82|25
1594647900000|2020-07-13 13:45:00|734.92|733.72|735.32|734.02|735.52|734.62|734.42|733.72|19
1594648200000|2020-07-13 13:50:00|735.22|734.12|734.62|733.82|735.22|734.22|734.62|733.72|3
1594648500000|2020-07-13 13:55:00|735.72|733.92|734.92|734.12|735.72|734.22|734.92|733.82|26
1594648800000|2020-07-13 14:00:00|734.82|734.22|734.02|732.62|735.42|734.52|733.92|732.32|43
1594649100000|2020-07-13 14:05:00|733.92|732.52|735.22|733.52|735.32|733.62|733.62|732.52|38
1594649400000|2020-07-13 14:10:00|735.27|733.57|735.77|733.87|735.87|733.87|734.37|733.57|4
1594649700000|2020-07-13 14:15:00|735.67|734.07|735.99|734.49|736.37|735.37|735.27|734.07|52
1594650000000|2020-07-13 14:20:00|735.98|734.48|736.23|734.73|736.45|734.95|735.98|734.48|0
1594650300000|2020-07-13 14:25:00|736.24|734.74|736.51|735.01|736.51|735.01|735.85|734.35|0
1594650600000|2020-07-13 14:30:00|736.52|735.02|735.94|734.44|736.52|735.02|735.93|734.43|0
1594650900000|2020-07-13 14:35:00|735.97|734.47|735.09|733.59|736.15|734.65|735.02|733.52|0
1594651200000|2020-07-13 14:40:00|735.1|733.6|735.09|733.59|735.74|734.24|735.05|733.55|100
1594651500000|2020-07-13 14:45:00|735.08|733.58|735.54|734.04|735.56|734.06|734.39|732.89|0
1594651800000|2020-07-13 14:50:00|735.55|734.05|735.15|733.65|735.76|734.26|735.09|733.59|0
1594652100000|2020-07-13 14:55:00|735.14|733.64|735.9|734.4|735.9|734.4|735.14|733.64|0
1594652400000|2020-07-13 15:00:00|735.89|734.39|736.36|734.86|736.57|735.07|735.86|734.36|0
1594652700000|2020-07-13 15:05:00|736.37|734.87|736.72|735.22|736.76|735.26|736.34|734.84|0
1594653000000|2020-07-13 15:10:00|736.73|735.23|737.29|735.79|737.69|736.19|736.49|734.99|0
1594653300000|2020-07-13 15:15:00|737.28|735.78|737.14|735.64|737.31|735.81|736.69|735.19|0
1594653600000|2020-07-13 15:20:00|737.13|735.63|737.76|736.26|737.78|736.28|736.49|734.99|0
1594653900000|2020-07-13 15:25:00|737.81|736.31|739.34|737.84|739.37|737.87|737.76|736.26|0
1594654200000|2020-07-13 15:30:00|739.35|737.85|738.23|736.73|739.5|738|738.23|736.73|0
1594654500000|2020-07-13 15:35:00|738.24|736.74|738.25|736.75|738.65|737.15|737.81|736.31|0
1594654800000|2020-07-13 15:40:00|738.26|736.76|738.02|736.52|738.64|737.14|738.02|736.52|0
1594655100000|2020-07-13 15:45:00|738.03|736.53|737.57|736.07|738.25|736.75|737.32|735.82|0
1594655400000|2020-07-13 15:50:00|737.58|736.08|737.57|736.07|737.8|736.3|737.34|735.84|0
1594655700000|2020-07-13 15:55:00|737.56|736.06|737.39|735.89|737.79|736.29|737.19|735.69|0
1594656000000|2020-07-13 16:00:00|737.38|735.88|737.46|735.96|737.83|736.33|737.2|735.7|0
1594656300000|2020-07-13 16:05:00|737.47|735.97|737.64|736.14|737.67|736.17|737.22|735.72|0
1594656600000|2020-07-13 16:10:00|737.7|736.2|737.37|735.87|737.84|736.34|736.96|735.46|0
1594656900000|2020-07-13 16:15:00|737.38|735.88|737.4|735.9|737.61|736.11|737.17|735.67|0
1594657200000|2020-07-13 16:20:00|737.41|735.91|737.64|736.14|737.82|736.32|737.38|735.88|0
1594657500000|2020-07-13 16:25:00|737.65|736.15|737.41|735.91|737.66|736.16|737.41|735.91|0
1594657800000|2020-07-13 16:30:00|737.42|735.92|737.43|735.93|737.66|736.16|737.41|735.91|0
1594658100000|2020-07-13 16:35:00|737.44|735.94|737.66|736.16|737.67|736.17|737.19|735.69|0
1594658400000|2020-07-13 16:40:00|737.67|736.17|737.63|736.13|737.84|736.34|737.41|735.91|0
1594658700000|2020-07-13 16:45:00|737.64|736.14|737.79|736.29|737.79|736.29|737.38|735.88|0
1594659000000|2020-07-13 16:50:00|737.78|736.28|737.54|736.04|737.99|736.49|737.53|736.03|0
1594659300000|2020-07-13 16:55:00|737.55|736.05|737.95|736.45|737.98|736.48|737.55|736.05|0
1594659600000|2020-07-13 17:00:00|737.96|736.46|737.98|736.48|738.19|736.69|737.73|736.23|0
1594659900000|2020-07-13 17:05:00|737.99|736.49|737.78|736.28|738.01|736.51|737.76|736.26|0
1594660200000|2020-07-13 17:10:00|737.79|736.29|738.19|736.69|738.4|736.9|737.79|736.29|0
1594660500000|2020-07-13 17:15:00|738.22|736.72|739.09|737.59|739.09|737.59|738.19|736.69|0
1594660800000|2020-07-13 17:20:00|739.08|737.58|739.1|737.6|739.34|737.84|739.07|737.57|0
1594661100000|2020-07-13 17:25:00|739.09|737.59|738.7|737.2|739.1|737.6|738.68|737.18|0
1594661400000|2020-07-13 17:30:00|738.71|737.21|738.94|737.44|739.15|737.65|738.71|737.21|0
1594661700000|2020-07-13 17:35:00|738.95|737.45|739.14|737.64|739.41|737.91|738.94|737.44|0
1594662000000|2020-07-13 17:40:00|739.15|737.65|738.9|737.4|739.15|737.65|738.67|737.17|0
1594662300000|2020-07-13 17:45:00|738.91|737.41|738.34|736.84|739.12|737.62|738.24|736.74|0
1594662600000|2020-07-13 17:50:00|738.37|736.87|738.46|736.96|738.47|736.97|738.37|736.87|0
1594662900000|2020-07-13 17:55:00|738.45|736.95|738.22|736.72|738.47|736.97|738.21|736.71|0
1594663200000|2020-07-13 18:00:00|738.21|736.71|736.93|735.43|738.46|736.96|736.92|735.42|0
1594663500000|2020-07-13 18:05:00|736.92|735.42|735.54|734.04|737.17|735.67|735.29|733.79|0
1594663800000|2020-07-13 18:10:00|735.53|734.03|735.37|733.87|736.03|734.53|734.85|733.35|0
1594664100000|2020-07-13 18:15:00|735.38|733.88|736|734.5|736.02|734.52|735.36|733.86|0
1594664400000|2020-07-13 18:20:00|736.01|734.51|735.24|733.74|736.02|734.52|734.81|733.31|0
1594664700000|2020-07-13 18:25:00|735.25|733.75|734.55|733.05|735.49|733.99|734.33|732.83|0
1594665000000|2020-07-13 18:30:00|734.54|733.04|733.24|731.74|734.78|733.28|733|731.5|0
1594665300000|2020-07-13 18:35:00|733.23|731.73|733.54|732.04|733.55|732.05|732.58|731.08|0
1594665600000|2020-07-13 18:40:00|733.53|732.03|733.58|732.08|734.01|732.51|733.33|731.83|0
1594665900000|2020-07-13 18:45:00|733.59|732.09|734.35|732.85|734.48|732.98|733.3|731.8|0
1594666200000|2020-07-13 18:50:00|734.32|732.82|734.91|733.41|734.93|733.43|734.01|732.51|0
1594666500000|2020-07-13 18:55:00|734.9|733.4|735.08|733.58|735.14|733.64|734.46|732.96|0
1594666800000|2020-07-13 19:00:00|735.1|733.6|733.03|731.53|735.11|733.61|732.83|731.33|0
1594667100000|2020-07-13 19:05:00|732.83|731.33|730.8|729.3|733.07|731.57|730.75|729.25|0
1594667400000|2020-07-13 19:10:00|730.79|729.29|731.22|729.72|731.91|730.41|730.77|729.27|0
1594667700000|2020-07-13 19:15:00|731.23|729.73|730.94|729.44|731.68|730.18|730.7|729.2|0
1594668000000|2020-07-13 19:20:00|730.91|729.41|730.4|728.9|731.39|729.89|730.4|728.9|0
1594668300000|2020-07-13 19:25:00|730.39|728.89|729.7|728.2|730.66|729.16|729.7|728.2|0
1594668600000|2020-07-13 19:30:00|729.71|728.21|726.49|724.99|730.15|728.65|726.48|724.98|0
1594668900000|2020-07-13 19:35:00|726.5|725|726.92|725.42|727.66|726.16|726.49|724.99|0
1594669200000|2020-07-13 19:40:00|726.87|725.37|727.95|726.45|728.85|727.35|726.7|725.2|0
1594669500000|2020-07-13 19:45:00|727.96|726.46|724.81|723.31|727.96|726.46|724.6|723.1|0
1594669800000|2020-07-13 19:50:00|724.74|723.24|724.02|722.52|725.34|723.84|724.02|722.52|0
1594670100000|2020-07-13 19:55:00|724.03|722.53|725.51|724.01|726.1|724.6|724.03|722.53|0
1594670400000|2020-07-13 20:00:00|725.55|724.05|725.29|723.79|726.43|724.93|724.6|723.1|0
1594670700000|2020-07-13 20:05:00|725.3|723.8|725.24|723.74|725.64|724.14|724.72|723.22|0
1594671000000|2020-07-13 20:10:00|725.23|723.73|726.52|725.02|726.72|725.22|724.96|723.46|0
1594671300000|2020-07-13 20:15:00|726.54|725.04|726.52|725.02|726.65|725.15|726.47|724.97|0
1594671600000|2020-07-13 20:20:00|726.56|725.06|726.67|725.17|726.74|725.24|726.56|725.06|0
1594671900000|2020-07-13 20:25:00|726.69|725.19|726.74|725.24|726.74|725.24|726.63|725.13|0
1594672200000|2020-07-13 20:30:00|726.72|725.22|726.6|725.1|726.72|725.22|726.13|724.63|0
1594672500000|2020-07-13 20:35:00|726.59|725.09|726.48|724.98|726.6|725.1|726.31|724.81|0
1594672800000|2020-07-13 20:40:00|726.49|724.99|725.74|724.24|726.53|725.03|725.74|724.24|0
1594673100000|2020-07-13 20:45:00|725.75|724.25|726.02|724.52|726.07|724.57|725.74|724.24|0
1594673400000|2020-07-13 20:50:00|726.03|724.53|726.02|724.52|726.24|724.74|726.02|724.52|0
1594673700000|2020-07-13 20:55:00|726.03|724.53|726.3|724.8|726.48|724.98|726.02|724.52|0
1594674000000|2020-07-13 21:00:00|726.28|724.78|726.35|724.85|726.37|724.87|726.26|724.76|0
1594674300000|2020-07-13 21:05:00|726.3|724.8|726.34|724.84|726.39|724.89|726.3|724.8|0
1594674600000|2020-07-13 21:10:00|726.3|724.8|726.41|724.91|726.41|724.91|726.26|724.76|0
1594674900000|2020-07-13 21:15:00|726.43|724.93|726.32|724.82|726.43|724.93|726.23|724.73|0
1594675200000|2020-07-13 21:20:00|726.35|724.85|726.37|724.87|726.41|724.91|726.32|724.82|0
1594675500000|2020-07-13 21:25:00|726.34|724.84|726.3|724.8|726.34|724.84|726.26|724.76|0
1594675800000|2020-07-13 21:30:00|726.19|724.69|726.06|724.56|726.26|724.76|726.04|724.54|0
1594676100000|2020-07-13 21:35:00|726.08|724.58|726.01|724.51|726.08|724.58|725.97|724.47|0
1594676400000|2020-07-13 21:40:00|726.02|724.52|726.06|724.56|726.15|724.65|726.02|724.52|0
1594676700000|2020-07-13 21:45:00|726.1|724.6|726.17|724.67|726.19|724.69|726.04|724.54|0
1594677000000|2020-07-13 21:50:00|726.19|724.69|726.22|724.72|726.28|724.78|726.17|724.67|0
1594677300000|2020-07-13 21:55:00|726.24|724.74|726.39|724.89|726.48|724.98|726.22|724.72|0
1594677600000|2020-07-13 22:00:00|726.47|724.97|728.19|726.69|728.63|727.13|726.47|724.97|0
1594677900000|2020-07-13 22:05:00|728.18|726.68|728.15|726.65|728.48|726.98|728.04|726.54|0
1594678200000|2020-07-13 22:10:00|728.17|726.67|728.32|726.82|728.32|726.82|727.97|726.47|0
1594678500000|2020-07-13 22:15:00|728.31|726.81|728.19|726.69|728.32|726.82|727.97|726.47|0
1594678800000|2020-07-13 22:20:00|728.18|726.68|728.54|727.04|728.72|727.22|728.15|726.65|0
1594679100000|2020-07-13 22:25:00|728.55|727.05|728.83|727.33|728.9|727.4|728.54|727.04|0
1594679400000|2020-07-13 22:30:00|728.84|727.34|728.43|726.93|728.94|727.44|728.32|726.82|0
1594679700000|2020-07-13 22:35:00|728.44|726.94|728.72|727.22|728.72|727.22|728.15|726.65|0
1594680000000|2020-07-13 22:40:00|728.73|727.23|728.54|727.04|728.78|727.28|728.37|726.87|0
1594680300000|2020-07-13 22:45:00|728.53|727.03|728.43|726.93|728.54|727.04|728.43|726.93|0
1594680600000|2020-07-13 22:50:00|728.42|726.92|727.71|726.21|728.42|726.92|727.57|726.07|0
1594680900000|2020-07-13 22:55:00|727.75|726.25|727.4|725.9|727.77|726.27|727.16|725.66|0
1594681200000|2020-07-13 23:00:00|727.42|725.92|728.19|726.69|728.19|726.69|727.4|725.9|0
1594681500000|2020-07-13 23:05:00|728.18|726.68|728.04|726.54|728.26|726.76|727.66|726.16|0
1594681800000|2020-07-13 23:10:00|728.03|726.53|727.91|726.41|728.15|726.65|727.75|726.25|0
1594682100000|2020-07-13 23:15:00|727.9|726.4|727.91|726.41|728|726.5|727.75|726.25|0
1594682400000|2020-07-13 23:20:00|727.9|726.4|728.04|726.54|728.15|726.65|727.88|726.38|0
1594682700000|2020-07-13 23:25:00|728.05|726.55|728.26|726.76|728.37|726.87|728.04|726.54|0
1594683000000|2020-07-13 23:30:00|728.25|726.75|728.43|726.93|728.54|727.04|728.15|726.65|0
1594683300000|2020-07-13 23:35:00|728.44|726.94|728.26|726.76|728.48|726.98|728.26|726.76|0
1594683600000|2020-07-13 23:40:00|728.28|726.78|728.55|727.05|728.66|727.16|728.26|726.76|0
1594683900000|2020-07-13 23:45:00|728.61|727.11|728.66|727.16|728.66|727.16|728.19|726.69|0
1594684200000|2020-07-13 23:50:00|728.67|727.17|728.43|726.93|729.12|727.62|728.43|726.93|0
1594684500000|2020-07-13 23:55:00|728.42|726.92|727.91|726.41|728.43|726.93|727.45|725.95|0
1594684800000|2020-07-14 00:00:00|727.9|726.4|727.4|725.9|728.43|726.93|727.4|725.9|0
1594685100000|2020-07-14 00:05:00|727.41|725.91|727.97|726.47|727.97|726.47|726.87|725.37|0
1594685400000|2020-07-14 00:10:00|727.96|726.46|728.27|726.77|728.54|727.04|727.69|726.19|0
1594685700000|2020-07-14 00:15:00|728.26|726.76|729.03|727.53|729.05|727.55|728.05|726.55|0
1594686000000|2020-07-14 00:20:00|729.04|727.54|728.42|726.92|729.04|727.54|728.23|726.73|0
1594686300000|2020-07-14 00:25:00|728.43|726.93|728.43|726.93|728.64|727.14|727.98|726.48|0
1594686600000|2020-07-14 00:30:00|728.42|726.92|727.38|725.88|728.43|726.93|727.36|725.86|0
1594686900000|2020-07-14 00:35:00|727.37|725.87|726.94|725.44|727.49|725.99|726.73|725.23|0
1594687200000|2020-07-14 00:40:00|726.95|725.45|727.57|726.07|727.6|726.1|726.94|725.44|0
1594687500000|2020-07-14 00:45:00|727.58|726.08|728.01|726.51|728.01|726.51|727.36|725.86|0
1594687800000|2020-07-14 00:50:00|727.98|726.48|727.79|726.29|728.03|726.53|727.38|725.88|0
1594688100000|2020-07-14 00:55:00|727.77|726.27|727.6|726.1|727.8|726.3|727.14|725.64|0
1594688400000|2020-07-14 01:00:00|727.59|726.09|727.19|725.69|728.04|726.54|726.65|725.15|0
1594688700000|2020-07-14 01:05:00|727.2|725.7|727.64|726.14|727.86|726.36|727.2|725.7|0
1594689000000|2020-07-14 01:10:00|727.65|726.15|728.04|726.54|728.07|726.57|727.42|725.92|0
1594689300000|2020-07-14 01:15:00|728.03|726.53|727.43|725.93|728.06|726.56|727.42|725.92|0
1594689600000|2020-07-14 01:20:00|727.44|725.94|725.87|724.37|727.45|725.95|725.22|723.72|0
1594689900000|2020-07-14 01:25:00|725.84|724.34|725.43|723.93|726.09|724.59|724.99|723.49|0
1594690200000|2020-07-14 01:30:00|725.44|723.94|726.15|724.65|726.43|724.93|725.22|723.72|0
1594690500000|2020-07-14 01:35:00|726.14|724.64|726.82|725.32|726.83|725.33|725.94|724.44|0
1594690800000|2020-07-14 01:40:00|726.83|725.33|727.01|725.51|727.03|725.53|726.6|725.1|0
1594691100000|2020-07-14 01:45:00|727.02|725.52|726.83|725.33|727.02|725.52|726.2|724.7|0
1594691400000|2020-07-14 01:50:00|726.84|725.34|726.65|725.15|727.07|725.57|726.43|724.93|0
1594691700000|2020-07-14 01:55:00|726.64|725.14|727.07|725.57|727.08|725.58|726.45|724.95|0
1594692000000|2020-07-14 02:00:00|727.04|725.54|727.09|725.59|727.32|725.82|726.85|725.35|0
1594692300000|2020-07-14 02:05:00|727.1|725.6|726.41|724.91|727.29|725.79|726.41|724.91|0
1594692600000|2020-07-14 02:10:00|726.4|724.9|726|724.5|726.53|725.03|725.79|724.29|0
1594692900000|2020-07-14 02:15:00|725.98|724.48|726.44|724.94|726.65|725.15|725.8|724.3|0
1594693200000|2020-07-14 02:20:00|726.43|724.93|726.46|724.96|726.55|725.05|725.77|724.27|0
1594693500000|2020-07-14 02:25:00|726.52|725.02|726.02|724.52|726.68|725.18|725.81|724.31|0
1594693800000|2020-07-14 02:30:00|726.01|724.51|725.35|723.85|726.01|724.51|725.12|723.62|0
1594694100000|2020-07-14 02:35:00|725.32|723.82|725.59|724.09|725.59|724.09|725.13|723.63|0
1594694400000|2020-07-14 02:40:00|725.58|724.08|726|724.5|726.31|724.81|725.58|724.08|0
1594694700000|2020-07-14 02:45:00|725.99|724.49|726.6|725.1|726.7|725.2|725.97|724.47|0
1594695000000|2020-07-14 02:50:00|726.59|725.09|726.48|724.98|726.81|725.31|726.17|724.67|0
1594695300000|2020-07-14 02:55:00|726.45|724.95|726.38|724.88|726.6|725.1|725.94|724.44|0
1594695600000|2020-07-14 03:00:00|726.39|724.89|727.25|725.75|727.35|725.85|726.38|724.88|0
1594695900000|2020-07-14 03:05:00|727.31|725.81|726.83|725.33|727.45|725.95|726.83|725.33|0
1594696200000|2020-07-14 03:10:00|726.86|725.36|726.84|725.34|727.05|725.55|726.83|725.33|0
1594696500000|2020-07-14 03:15:00|726.83|725.33|726.63|725.13|726.84|725.34|726.41|724.91|0
1594696800000|2020-07-14 03:20:00|726.62|725.12|726.41|724.91|726.84|725.34|726.17|724.67|0
1594697100000|2020-07-14 03:25:00|726.44|724.94|726.62|725.12|726.82|725.32|726.41|724.91|0
1594697400000|2020-07-14 03:30:00|726.63|725.13|726.11|724.61|726.63|725.13|725.98|724.48|0
1594697700000|2020-07-14 03:35:00|726.09|724.59|726|724.5|726.22|724.72|725.99|724.49|0
1594698000000|2020-07-14 03:40:00|725.99|724.49|725.77|724.27|725.99|724.49|725.55|724.05|0
1594698300000|2020-07-14 03:45:00|725.74|724.24|726.18|724.68|726.19|724.69|725.55|724.05|0
1594698600000|2020-07-14 03:50:00|726.19|724.69|725.75|724.25|726.19|724.69|725.74|724.24|0
1594698900000|2020-07-14 03:55:00|725.85|724.35|726.07|724.57|726.07|724.57|725.75|724.25|0
1594699200000|2020-07-14 04:00:00|725.97|724.47|726.17|724.67|726.17|724.67|725.97|724.47|0
1594699500000|2020-07-14 04:05:00|726.16|724.66|726.17|724.67|726.17|724.67|725.96|724.46|0
1594699800000|2020-07-14 04:10:00|726.16|724.66|725.52|724.02|726.17|724.67|725.42|723.92|0
1594700100000|2020-07-14 04:15:00|725.53|724.03|725.12|723.62|725.75|724.25|725.12|723.62|0
1594700400000|2020-07-14 04:20:00|725.17|723.67|725.73|724.23|725.74|724.24|725.17|723.67|0
1594700700000|2020-07-14 04:25:00|725.74|724.24|725.75|724.25|726.17|724.67|725.74|724.24|0
1594701000000|2020-07-14 04:30:00|725.74|724.24|725.12|723.62|725.75|724.25|724.9|723.4|0
1594701300000|2020-07-14 04:35:00|725.11|723.61|725.33|723.83|725.34|723.84|725.01|723.51|0
1594701600000|2020-07-14 04:40:00|725.32|723.82|724.92|723.42|725.32|723.82|724.9|723.4|0
1594701900000|2020-07-14 04:45:00|724.93|723.43|725.34|723.84|725.35|723.85|724.9|723.4|0
1594702200000|2020-07-14 04:50:00|725.35|723.85|725.55|724.05|725.75|724.25|725.33|723.83|0
1594702500000|2020-07-14 04:55:00|725.56|724.06|725.55|724.05|725.75|724.25|725.54|724.04|0
1594702800000|2020-07-14 05:00:00|725.56|724.06|726|724.5|726.2|724.7|725.55|724.05|0
1594703100000|2020-07-14 05:05:00|725.99|724.49|725.78|724.28|726.2|724.7|725.78|724.28|0
1594703400000|2020-07-14 05:10:00|725.79|724.29|725.2|723.7|725.79|724.29|725.01|723.51|0
1594703700000|2020-07-14 05:15:00|725.21|723.71|726.02|724.52|726.02|724.52|725.2|723.7|0
1594704000000|2020-07-14 05:20:00|726.01|724.51|725.8|724.3|726.03|724.53|725.6|724.1|0
1594704300000|2020-07-14 05:25:00|725.79|724.29|726.2|724.7|726.2|724.7|725.78|724.28|0
1594704600000|2020-07-14 05:30:00|726.21|724.71|726.17|724.67|726.4|724.9|726.17|724.67|0
1594704900000|2020-07-14 05:35:00|726.18|724.68|726.85|725.35|726.85|725.35|726.17|724.67|0
1594705200000|2020-07-14 05:40:00|726.84|725.34|726.82|725.32|727.04|725.54|726.63|725.13|0
1594705500000|2020-07-14 05:45:00|726.83|725.33|726.78|725.28|726.83|725.33|726.38|724.88|0
1594705800000|2020-07-14 05:50:00|726.77|725.27|726.15|724.65|726.99|725.49|725.95|724.45|0
1594706100000|2020-07-14 05:55:00|726.14|724.64|725.95|724.45|726.74|725.24|725.95|724.45|0
1594706400000|2020-07-14 06:00:00|725.96|724.46|727.39|725.89|727.81|726.31|725.96|724.46|0
1594706700000|2020-07-14 06:05:00|727.42|725.92|728.07|726.57|728.07|726.57|727.37|725.87|0
1594707000000|2020-07-14 06:10:00|728.08|726.58|728.14|726.64|729.37|727.87|727.94|726.44|0
1594707300000|2020-07-14 06:15:00|728.15|726.65|727.94|726.44|728.15|726.65|727.73|726.23|0
1594707600000|2020-07-14 06:20:00|727.95|726.45|729.26|727.76|729.26|727.76|727.95|726.45|0
1594707900000|2020-07-14 06:25:00|729.25|727.75|728.84|727.34|729.66|728.16|728.83|727.33|0
1594708200000|2020-07-14 06:30:00|728.85|727.35|729.02|727.52|729.48|727.98|728.81|727.31|0
1594708500000|2020-07-14 06:35:00|729.01|727.51|728.62|727.12|729.02|727.52|728.61|727.11|0
1594708800000|2020-07-14 06:40:00|728.68|727.18|729.24|727.74|729.44|727.94|728.61|727.11|0
1594709100000|2020-07-14 06:45:00|729.3|727.8|729.06|727.56|729.66|728.16|728.84|727.34|0
1594709400000|2020-07-14 06:50:00|729.05|727.55|728.88|727.38|729.08|727.58|728.65|727.15|0
1594709700000|2020-07-14 06:55:00|728.87|727.37|729.8|728.3|730.02|728.52|728.45|726.95|0
1594710000000|2020-07-14 07:00:00|729.81|728.31|730.92|729.42|731.32|729.82|729.4|727.9|1
1594710300000|2020-07-14 07:05:00|730.91|729.41|734.97|733.27|734.97|734.17|730.7|729.2|5
1594710600000|2020-07-14 07:10:00|734.87|733.37|735.97|734.27|736.47|734.77|734.47|732.67|27
1594710900000|2020-07-14 07:15:00|736.27|734.17|735.37|733.97|736.27|735.37|735.07|733.67|91
1594711200000|2020-07-14 07:20:00|735.27|733.87|736.87|735.17|736.87|735.17|734.57|733.17|26
1594711500000|2020-07-14 07:25:00|736.77|735.07|737.07|735.47|737.27|736.27|736.57|734.87|43
1594711800000|2020-07-14 07:30:00|737.17|735.57|735.67|733.07|737.17|735.57|735.37|732.97|59
1594712100000|2020-07-14 07:35:00|735.57|732.97|735.47|733.77|736.17|734.47|735.27|732.77|3
1594712400000|2020-07-14 07:40:00|735.37|733.87|734.57|731.97|735.47|733.87|733.97|731.37|81
1594712700000|2020-07-14 07:45:00|734.47|732.07|735.47|734.47|736.07|734.47|733.97|731.67|13
1594713000000|2020-07-14 07:50:00|735.57|733.27|735.37|733.67|735.67|734.07|734.87|733.17|3
1594713300000|2020-07-14 07:55:00|735.47|733.57|735.47|733.97|736.07|734.07|735.17|733.07|16
1594713600000|2020-07-14 08:00:00|735.37|733.87|736.47|734.87|736.77|735.17|735.27|733.67|8
1594713900000|2020-07-14 08:05:00|736.37|734.77|737.37|735.87|737.37|735.87|736.07|734.37|1
1594714200000|2020-07-14 08:10:00|737.47|735.97|737.37|735.77|737.77|736.37|737.17|735.67|6
1594714500000|2020-07-14 08:15:00|737.47|735.87|736.27|734.57|737.77|736.57|736.27|734.47|2
1594714800000|2020-07-14 08:20:00|736.17|734.67|736.27|734.57|736.47|734.87|735.27|734.17|23
1594715100000|2020-07-14 08:25:00|736.17|734.67|736.07|734.57|736.37|734.77|735.37|733.87|1
1594715400000|2020-07-14 08:30:00|736.17|734.67|736.37|734.77|736.67|735.17|736.17|734.57|1
1594715700000|2020-07-14 08:35:00|736.47|734.87|736.77|735.17|736.77|735.67|736.07|734.57|10
1594716000000|2020-07-14 08:40:00|737.67|735.07|737.67|735.07|737.67|735.37|737.67|734.97|13
1594716300000|2020-07-14 08:45:00|737.37|735.17|737.47|735.97|737.47|735.97|737.07|735.07|3
1594716600000|2020-07-14 08:50:00|737.37|735.87|736.87|735.27|737.47|735.97|736.87|735.27|0
1594716900000|2020-07-14 08:55:00|736.67|735.17|737.57|735.97|737.67|736.17|736.67|735.17|368
1594717200000|2020-07-14 09:00:00|737.47|735.87|737.67|736.97|737.67|736.97|737.47|735.77|8
1594717500000|2020-07-14 09:05:00|737.97|736.57|737.97|736.47|738.97|737.77|737.87|736.27|364
1594717800000|2020-07-14 09:10:00|737.87|736.37|738.07|736.47|738.07|736.77|737.37|735.87|11
1594718100000|2020-07-14 09:15:00|737.97|736.37|739.67|737.07|739.87|738.97|737.87|736.37|109
1594718400000|2020-07-14 09:20:00|739.77|737.17|739.97|738.67|740.07|738.67|739.47|736.87|18
1594718700000|2020-07-14 09:25:00|739.87|737.27|740.07|739.07|740.77|739.07|739.87|737.27|4
1594719000000|2020-07-14 09:30:00|740.17|738.57|739.97|739.17|740.67|739.37|739.67|738.27|3
1594719300000|2020-07-14 09:35:00|739.87|738.37|740.87|739.47|740.87|739.47|739.87|738.37|4
1594719600000|2020-07-14 09:40:00|740.77|739.27|740.37|738.87|740.87|739.57|740.37|738.87|5
1594719900000|2020-07-14 09:45:00|740.27|738.77|740.27|738.67|740.37|739.17|739.47|738.37|4
1594720200000|2020-07-14 09:50:00|740.37|738.77|740.17|738.67|740.37|739.07|739.87|738.27|3
1594720500000|2020-07-14 09:55:00|740.07|738.57|741.17|739.07|741.17|739.07|739.87|737.87|7
1594720800000|2020-07-14 10:00:00|741.27|738.57|740.87|738.87|741.27|739.07|740.37|737.67|3
1594721100000|2020-07-14 10:05:00|740.77|737.97|739.67|738.77|740.87|738.97|739.57|737.87|4
1594721400000|2020-07-14 10:10:00|739.57|738.67|738.77|737.87|739.67|738.87|738.77|737.37|4
1594721700000|2020-07-14 10:15:00|738.87|737.27|739.37|737.17|739.47|737.67|738.37|736.87|4
1594722000000|2020-07-14 10:20:00|739.47|737.87|740.17|737.47|740.37|739.17|739.47|737.27|3
1594722300000|2020-07-14 10:25:00|740.07|737.37|739.07|738.17|740.57|738.67|739.07|737.17|3
1594722600000|2020-07-14 10:30:00|739.17|737.47|738.67|737.47|739.17|737.97|738.47|736.97|3
1594722900000|2020-07-14 10:35:00|738.57|737.07|738.47|737.67|738.77|737.67|738.27|736.77|3
1594723200000|2020-07-14 10:40:00|738.37|736.77|738.47|737.47|738.97|737.57|738.37|736.77|3
1594723500000|2020-07-14 10:45:00|739.07|736.87|738.77|737.27|739.17|737.67|738.37|736.27|4
1594723800000|2020-07-14 10:50:00|738.67|737.17|739.37|737.87|739.47|738.27|738.67|737.07|3
1594724100000|2020-07-14 10:55:00|739.47|737.77|739.87|738.27|740.07|739.37|739.17|737.17|4
1594724400000|2020-07-14 11:00:00|739.97|738.37|738.87|737.97|739.97|738.87|738.67|737.17|3
1594724700000|2020-07-14 11:05:00|738.77|737.87|738.87|737.77|739.47|737.87|738.47|736.27|4
1594725000000|2020-07-14 11:10:00|738.97|737.37|738.37|737.27|738.97|737.87|738.27|736.77|4
1594725300000|2020-07-14 11:15:00|738.27|736.87|738.37|736.87|738.47|737.57|738.07|736.57|6
1594725600000|2020-07-14 11:20:00|738.47|737.17|738.67|735.87|738.97|737.77|738.27|735.87|3
1594725900000|2020-07-14 11:25:00|738.07|735.97|738.27|737.17|738.37|737.57|737.97|735.87|3
1594726200000|2020-07-14 11:30:00|739.07|737.27|739.47|737.97|739.77|737.97|738.07|736.57|14
1594726500000|2020-07-14 11:35:00|739.77|736.87|739.07|737.67|739.77|738.37|739.07|736.77|933
1594726800000|2020-07-14 11:40:00|738.88|737.48|738.98|737.38|739.08|738.08|738.78|737.18|59
1594727100000|2020-07-14 11:45:00|738.88|737.48|738.58|737.78|738.98|738.18|738.38|736.88|202
1594727400000|2020-07-14 11:50:00|738.68|737.18|739.38|737.88|739.48|737.88|738.48|737.08|4
1594727700000|2020-07-14 11:55:00|739.48|737.78|739.28|737.78|739.48|738.18|739.08|737.68|3
1594728000000|2020-07-14 12:00:00|739.38|737.88|739.88|738.48|739.98|738.48|739.18|737.68|3
1594728300000|2020-07-14 12:05:00|739.98|738.58|740.88|739.08|740.98|739.08|739.78|737.78|3
1594728600000|2020-07-14 12:10:00|740.98|739.48|740.28|739.18|741.08|739.48|740.18|738.08|3
1594728900000|2020-07-14 12:15:00|740.18|738.68|739.58|738.68|740.38|739.28|739.58|738.48|6
1594729200000|2020-07-14 12:20:00|740.78|738.58|739.88|738.28|740.88|739.38|739.78|737.58|66
1594729500000|2020-07-14 12:25:00|739.78|738.38|740.58|737.68|740.68|739.18|739.38|737.28|80
1594729800000|2020-07-14 12:30:00|740.48|737.58|739.68|738.68|740.48|738.68|738.78|737.18|203
1594730100000|2020-07-14 12:35:00|739.58|737.98|738.78|737.78|739.78|738.58|738.78|737.28|4
1594730400000|2020-07-14 12:40:00|738.88|737.38|739.68|738.48|739.68|738.48|738.68|737.28|5
1594730700000|2020-07-14 12:45:00|739.58|738.08|740.58|739.78|740.58|739.88|739.48|737.98|42
1594731000000|2020-07-14 12:50:00|740.48|739.88|740.88|739.78|740.88|739.88|740.48|739.78|40
1594731300000|2020-07-14 12:55:00|740.98|739.88|739.68|738.08|740.98|739.88|739.68|737.98|36
1594731600000|2020-07-14 13:00:00|741.08|737.98|740.38|739.28|741.08|739.48|740.38|737.98|4
1594731900000|2020-07-14 13:05:00|740.28|738.78|739.38|738.48|740.28|739.18|739.38|737.98|7
1594732200000|2020-07-14 13:10:00|739.48|738.18|739.08|738.28|739.58|738.48|738.98|737.58|54
1594732500000|2020-07-14 13:15:00|739.18|738.08|739.18|738.38|740.28|738.48|739.18|737.28|4
1594732800000|2020-07-14 13:20:00||738.08||738.58||738.58||738.08|1069
1594733100000|2020-07-14 13:25:00|739.38|737.98|738.68|737.28|739.48|738.68|738.58|737.18|45
1594733400000|2020-07-14 13:30:00|738.58|737.18|739.38|736.58|740.18|738.28|737.28|735.98|106
1594733700000|2020-07-14 13:35:00|739.48|736.48|739.78|736.78|739.78|737.98|737.68|735.98|291
1594734000000|2020-07-14 13:40:00|739.88|736.88|739.28|738.38|740.38|738.48|738.78|736.48|5
1594734300000|2020-07-14 13:45:00|739.38|737.68|739.38|738.48|739.48|738.58|739.18|737.68|3
1594734600000|2020-07-14 13:50:00|739.48|738.08|739.18|738.38|739.58|738.88|738.28|736.78|23
1594734900000|2020-07-14 13:55:00|739.08|737.48|740.68|739.18|740.68|739.18|738.88|737.38|7
1594735200000|2020-07-14 14:00:00|740.18|739.28|739.98|739.18|741.08|739.68|739.88|738.48|114
1594735500000|2020-07-14 14:05:00|740.08|738.38|738.78|737.58|740.28|738.98|738.78|736.68|42
1594735800000|2020-07-14 14:10:00|738.77|737.57|739.67|738.57|739.97|738.87|738.77|737.57|16
1594736100000|2020-07-14 14:15:00|739.77|738.17|740.82|739.32|740.82|739.77|739.47|737.67|115
1594736400000|2020-07-14 14:20:00|740.81|739.31|741.76|740.26|742.89|741.39|740.17|738.67|0
1594736700000|2020-07-14 14:25:00|741.77|740.27|742.99|741.49|743.2|741.7|741.08|739.58|0
1594737000000|2020-07-14 14:30:00|743|741.5|744.5|743|744.92|743.42|743|741.5|1000
1594737300000|2020-07-14 14:35:00|744.49|742.99|743.48|741.98|744.54|743.04|743.45|741.95|0
1594737600000|2020-07-14 14:40:00|743.49|741.99|744.49|742.99|745.17|743.67|743.48|741.98|0
1594737900000|2020-07-14 14:45:00|744.5|743|744.52|743.02|744.99|743.49|743.57|742.07|0
1594738200000|2020-07-14 14:50:00|744.54|743.04|745.81|744.31|746.02|744.52|744.22|742.72|15
1594738500000|2020-07-14 14:55:00|745.82|744.32|744.32|742.82|745.82|744.32|743.94|742.44|0
1594738800000|2020-07-14 15:00:00|744.33|742.83|744.18|742.68|745.57|744.07|743.41|741.91|0
1594739100000|2020-07-14 15:05:00|744.16|742.66|744.62|743.12|745.31|743.81|742.79|741.29|0
1594739400000|2020-07-14 15:10:00|744.63|743.13|744.62|743.12|745.35|743.85|744.38|742.88|0
1594739700000|2020-07-14 15:15:00|744.64|743.14|745.06|743.56|745.31|743.81|743.68|742.18|0
1594740000000|2020-07-14 15:20:00|744.92|743.42|745.5|744|745.96|744.46|744.64|743.14|0
1594740300000|2020-07-14 15:25:00|745.51|744.01|744.53|743.03|745.94|744.44|744.47|742.97|0
1594740600000|2020-07-14 15:30:00|744.67|743.17|746.67|745.17|747.08|745.58|744.41|742.91|0
1594740900000|2020-07-14 15:35:00|746.66|745.16|746.22|744.72|747.07|745.57|746.2|744.7|0
1594741200000|2020-07-14 15:40:00|746.21|744.71|747.35|745.85|747.55|746.05|746.18|744.68|0
1594741500000|2020-07-14 15:45:00|747.38|745.88|747.11|745.61|747.83|746.33|746.82|745.32|0
1594741800000|2020-07-14 15:50:00|747.1|745.6|746.41|744.91|747.35|745.85|746.4|744.9|0
1594742100000|2020-07-14 15:55:00|746.47|744.97|746.83|745.33|746.86|745.36|746.36|744.86|0
1594742400000|2020-07-14 16:00:00|746.84|745.34|747.08|745.58|747.26|745.76|746.56|745.06|0
1594742700000|2020-07-14 16:05:00|747.07|745.57|746.08|744.58|747.28|745.78|745.84|744.34|0
1594743000000|2020-07-14 16:10:00|746.09|744.59|746.51|745.01|746.76|745.26|746.07|744.57|0
1594743300000|2020-07-14 16:15:00|746.5|745|747.5|746|747.73|746.23|746.26|744.76|0
1594743600000|2020-07-14 16:20:00|747.44|745.94|747.52|746.02|748.01|746.51|747.28|745.78|0
1594743900000|2020-07-14 16:25:00|747.53|746.03|746.62|745.12|747.54|746.04|746.48|744.98|0
1594744200000|2020-07-14 16:30:00|746.64|745.14|746.62|745.12|747.11|745.61|746.59|745.09|0
1594744500000|2020-07-14 16:35:00|746.61|745.11|746.88|745.38|747.31|745.81|746.61|745.11|0
1594744800000|2020-07-14 16:40:00|746.87|745.37|746.15|744.65|747.11|745.61|746.13|744.63|0
1594745100000|2020-07-14 16:45:00|746.16|744.66|747.11|745.61|747.13|745.63|746.16|744.66|0
1594745400000|2020-07-14 16:50:00|747.1|745.6|746.14|744.64|747.11|745.61|746.13|744.63|0
1594745700000|2020-07-14 16:55:00|746.15|744.65|745.65|744.15|746.37|744.87|745.41|743.91|0
1594746000000|2020-07-14 17:00:00|745.66|744.16|745.16|743.66|745.69|744.19|745.06|743.56|0
1594746300000|2020-07-14 17:05:00|745.15|743.65|744.27|742.77|745.42|743.92|744.26|742.76|0
1594746600000|2020-07-14 17:10:00|744.26|742.76|745.03|743.53|745.22|743.72|744.24|742.74|0
1594746900000|2020-07-14 17:15:00|745.04|743.54|745.02|743.52|745.48|743.98|745|743.5|0
1594747200000|2020-07-14 17:20:00|745.01|743.51|745.51|744.01|745.76|744.26|745|743.5|0
1594747500000|2020-07-14 17:25:00|745.5|744|745.71|744.21|745.97|744.47|745.5|744|0
1594747800000|2020-07-14 17:30:00|745.69|744.19|746.22|744.72|746.24|744.74|745.48|743.98|0
1594748100000|2020-07-14 17:35:00|746.21|744.71|747.13|745.63|747.14|745.64|746.21|744.71|0
1594748400000|2020-07-14 17:40:00|747.12|745.62|747.56|746.06|747.56|746.06|746.89|745.39|0
1594748700000|2020-07-14 17:45:00|747.55|746.05|747.78|746.28|748.02|746.52|747.32|745.82|0
1594749000000|2020-07-14 17:50:00|747.76|746.26|748.27|746.77|748.49|746.99|747.75|746.25|0
1594749300000|2020-07-14 17:55:00|748.33|746.83|747.72|746.22|748.5|747|746.57|745.07|0
1594749600000|2020-07-14 18:00:00|747.73|746.23|748.48|746.98|749.16|747.66|747.2|745.7|0
1594749900000|2020-07-14 18:05:00|748.49|746.99|748.22|746.72|748.7|747.2|747.63|746.13|0
1594750200000|2020-07-14 18:10:00|748.21|746.71|748.46|746.96|748.46|746.96|747.87|746.37|0
1594750500000|2020-07-14 18:15:00|748.48|746.98|749|747.5|749.23|747.73|748.24|746.74|0
1594750800000|2020-07-14 18:20:00|749.03|747.53|749.34|747.84|749.67|748.17|748.97|747.47|0
1594751100000|2020-07-14 18:25:00|749.36|747.86|748.97|747.47|749.46|747.96|748.74|747.24|0
1594751400000|2020-07-14 18:30:00|748.99|747.49|748.95|747.45|749.43|747.93|748.94|747.44|0
1594751700000|2020-07-14 18:35:00|748.96|747.46|748.43|746.93|749.4|747.9|748.41|746.91|0
1594752000000|2020-07-14 18:40:00|748.44|746.94|748.7|747.2|748.89|747.39|748.2|746.7|0
1594752300000|2020-07-14 18:45:00|748.69|747.19|747.97|746.47|749.19|747.69|747.96|746.46|0
1594752600000|2020-07-14 18:50:00|747.96|746.46|748.54|747.04|748.54|747.04|747.96|746.46|0
1594752900000|2020-07-14 18:55:00|748.53|747.03|749.11|747.61|749.46|747.96|748.05|746.55|0
1594753200000|2020-07-14 19:00:00|749.14|747.64|747.75|746.25|749.46|747.96|747.72|746.22|0
1594753500000|2020-07-14 19:05:00|747.76|746.26|747.76|746.26|748.26|746.76|747.51|746.01|0
1594753800000|2020-07-14 19:10:00|747.75|746.25|747.54|746.04|748.24|746.74|747.08|745.58|0
1594754100000|2020-07-14 19:15:00|747.53|746.03|747.3|745.8|747.54|746.04|746.79|745.29|0
1594754400000|2020-07-14 19:20:00|747.34|745.84|748.76|747.26|748.78|747.28|747.28|745.78|0
1594754700000|2020-07-14 19:25:00|748.77|747.27|749.01|747.51|749.26|747.76|748.55|747.05|0
1594755000000|2020-07-14 19:30:00|749.03|747.53|749.46|747.96|749.71|748.21|748.97|747.47|0
1594755300000|2020-07-14 19:35:00|749.45|747.95|749.71|748.21|749.93|748.43|749.16|747.66|0
1594755600000|2020-07-14 19:40:00|749.7|748.2|750.17|748.67|750.41|748.91|749.68|748.18|0
1594755900000|2020-07-14 19:45:00|750.18|748.68|750.62|749.12|750.84|749.34|750.09|748.59|0
1594756200000|2020-07-14 19:50:00|750.61|749.11|751.78|750.28|752.04|750.54|750.61|749.11|0
1594756500000|2020-07-14 19:55:00|751.76|750.26|750.93|749.43|751.76|750.26|750.63|749.13|0
1594756800000|2020-07-14 20:00:00|750.74|749.24|750.3|748.8|750.81|749.31|750.13|748.63|0
1594757100000|2020-07-14 20:05:00|750.31|748.81|750.7|749.2|750.85|749.35|749.94|748.44|0
1594757400000|2020-07-14 20:10:00|750.73|749.23|749.96|748.46|750.78|749.28|749.75|748.25|0
1594757700000|2020-07-14 20:15:00|749.94|748.44|749.83|748.33|750.22|748.72|749.81|748.31|0
1594758000000|2020-07-14 20:20:00|749.85|748.35|749.85|748.35|749.94|748.44|749.85|748.35|0
1594758300000|2020-07-14 20:25:00|749.87|748.37|749.89|748.39|749.94|748.44|749.85|748.35|0
1594758600000|2020-07-14 20:30:00|749.88|748.38|749.81|748.31|750.17|748.67|749.52|748.02|0
1594758900000|2020-07-14 20:35:00|749.82|748.32|749.41|747.91|749.94|748.44|749.23|747.73|0
1594759200000|2020-07-14 20:40:00|749.42|747.92|750.06|748.56|750.06|748.56|749.41|747.91|0
1594759500000|2020-07-14 20:45:00|750.05|748.55|750.06|748.56|750.24|748.74|749.94|748.44|0
1594759800000|2020-07-14 20:50:00|750.07|748.57|750.24|748.74|750.24|748.74|750.06|748.56|0
1594760100000|2020-07-14 20:55:00|750.23|748.73|749.93|748.43|750.23|748.73|749.77|748.27|0
1594760400000|2020-07-14 21:00:00|749.95|748.45|751.68|750.18|751.92|750.42|749.95|748.45|0
1594760700000|2020-07-14 21:05:00|751.71|750.21|753.98|752.48|754.67|753.17|751.71|750.21|0
1594761000000|2020-07-14 21:10:00|754.15|752.65|753.01|751.51|754.22|752.72|752.8|751.3|0
1594761300000|2020-07-14 21:15:00|752.97|751.47|753.84|752.34|754.18|752.68|752.95|751.45|0
1594761600000|2020-07-14 21:20:00|753.8|752.3|754.2|752.7|754.7|753.2|753.8|752.3|0
1594761900000|2020-07-14 21:25:00|754.27|752.77|752.93|751.43|754.27|752.77|752.74|751.24|0
1594762200000|2020-07-14 21:30:00|752.94|751.44|753.02|751.52|753.06|751.56|752.63|751.13|0
1594762500000|2020-07-14 21:35:00|753.06|751.56|753.54|752.04|753.56|752.06|753.06|751.56|0
1594762800000|2020-07-14 21:40:00|753.49|751.99|753.58|752.08|753.58|752.08|753.22|751.72|0
1594763100000|2020-07-14 21:45:00|753.56|752.06|753.26|751.76|753.79|752.29|753.26|751.76|0
1594763400000|2020-07-14 21:50:00|753.24|751.74|753.22|751.72|753.47|751.97|753.02|751.52|0
1594763700000|2020-07-14 21:55:00|753.21|751.71|752.81|751.31|753.47|751.97|752.78|751.28|0
1594764000000|2020-07-14 22:00:00|752.69|751.19|756.09|754.59|756.72|755.22|752.69|751.19|0
1594764300000|2020-07-14 22:05:00|756.1|754.6|755.34|753.84|756.58|755.08|755.14|753.64|0
1594764600000|2020-07-14 22:10:00|755.28|753.78|756.1|754.6|756.25|754.75|755.28|753.78|0
1594764900000|2020-07-14 22:15:00|756.14|754.64|756.05|754.55|756.61|755.11|755.62|754.12|0
1594765200000|2020-07-14 22:20:00|756.04|754.54|756.91|755.41|756.91|755.41|755.96|754.46|0
1594765500000|2020-07-14 22:25:00|756.92|755.42|756.78|755.28|757.32|755.82|756.78|755.28|0
1594765800000|2020-07-14 22:30:00|756.79|755.29|756.4|754.9|756.96|755.46|755.76|754.26|0
1594766100000|2020-07-14 22:35:00|756.39|754.89|756.6|755.1|756.6|755.1|756.26|754.76|0
1594766400000|2020-07-14 22:40:00|756.58|755.08|757.02|755.52|757.14|755.64|756.44|754.94|0
1594766700000|2020-07-14 22:45:00|757.01|755.51|756.85|755.35|757.36|755.86|756.79|755.29|0
1594767000000|2020-07-14 22:50:00|756.86|755.36|757.66|756.16|757.67|756.17|756.86|755.36|0
1594767300000|2020-07-14 22:55:00|757.67|756.17|757.41|755.91|757.79|756.29|757.3|755.8|0
1594767600000|2020-07-14 23:00:00|757.44|755.94|757.48|755.98|757.77|756.27|757.41|755.91|0
1594767900000|2020-07-14 23:05:00|757.49|755.99|756.52|755.02|757.53|756.03|756.39|754.89|0
1594768200000|2020-07-14 23:10:00|756.54|755.04|756.39|754.89|756.68|755.18|756.39|754.89|0
1594768500000|2020-07-14 23:15:00|756.4|754.9|756.57|755.07|756.75|755.25|756.4|754.9|0
1594768800000|2020-07-14 23:20:00|756.56|755.06|756.57|755.07|756.75|755.25|756.45|754.95|0
1594769100000|2020-07-14 23:25:00|756.58|755.08|756.45|754.95|756.63|755.13|756.39|754.89|0
1594769400000|2020-07-14 23:30:00|756.46|754.96|756.09|754.59|756.57|755.07|755.91|754.41|0
1594769700000|2020-07-14 23:35:00|756.1|754.6|756.15|754.65|756.27|754.77|755.91|754.41|0
1594770000000|2020-07-14 23:40:00|756.16|754.66|755.97|754.47|756.2|754.7|755.79|754.29|0
1594770300000|2020-07-14 23:45:00|755.98|754.48|755.73|754.23|756.04|754.54|755.44|753.94|0
1594770600000|2020-07-14 23:50:00|755.72|754.22|755.79|754.29|755.79|754.29|755.23|753.73|0
1594770900000|2020-07-14 23:55:00|755.8|754.3|756.38|754.88|756.38|754.88|755.73|754.23|0
1594771200000|2020-07-15 00:00:00|756.36|754.86|757.38|755.88|757.43|755.93|756.2|754.7|0
1594771500000|2020-07-15 00:05:00|757.37|755.87|757.43|755.93|757.43|755.93|756.95|755.45|0
1594771800000|2020-07-15 00:10:00|757.44|755.94|756.35|754.85|757.72|756.22|756.29|754.79|0
1594772100000|2020-07-15 00:15:00|756.36|754.86|755.64|754.14|756.85|755.35|755.64|754.14|0
1594772400000|2020-07-15 00:20:00|755.65|754.15|756.04|754.54|756.08|754.58|755.61|754.11|0
1594772700000|2020-07-15 00:25:00|756.01|754.51|755.6|754.1|756.07|754.57|755.36|753.86|0
1594773000000|2020-07-15 00:30:00|755.61|754.11|755.8|754.3|756.02|754.52|755.39|753.89|0
1594773300000|2020-07-15 00:35:00|755.81|754.31|755.58|754.08|756.02|754.52|755.17|753.67|0
1594773600000|2020-07-15 00:40:00|755.64|754.14|755.39|753.89|755.78|754.28|755.36|753.86|0
1594773900000|2020-07-15 00:45:00|755.4|753.9|755.83|754.33|756.05|754.55|755.4|753.9|0
1594774200000|2020-07-15 00:50:00|755.84|754.34|755.83|754.33|756.05|754.55|755.61|754.11|0
1594774500000|2020-07-15 00:55:00|755.88|754.38|756.23|754.73|756.23|754.73|755.79|754.29|0
1594774800000|2020-07-15 01:00:00|756.22|754.72|756.02|754.52|756.59|755.09|755.78|754.28|0
1594775100000|2020-07-15 01:05:00|756.01|754.51|756.2|754.7|756.2|754.7|755.97|754.47|0
1594775400000|2020-07-15 01:10:00|756.19|754.69|756.62|755.12|756.84|755.34|756.19|754.69|0
1594775700000|2020-07-15 01:15:00|756.65|755.15|757.01|755.51|757.04|755.54|756.61|755.11|0
1594776000000|2020-07-15 01:20:00|757.02|755.52|756.59|755.09|757.13|755.63|756.59|755.09|0
1594776300000|2020-07-15 01:25:00|756.6|755.1|757.06|755.56|757.06|755.56|756.6|755.1|0
1594776600000|2020-07-15 01:30:00|757.09|755.59|756.61|755.11|757.25|755.75|756.38|754.88|0
1594776900000|2020-07-15 01:35:00|756.58|755.08|755.61|754.11|756.63|755.13|755.61|754.11|0
1594777200000|2020-07-15 01:40:00|755.6|754.1|755.82|754.32|756.01|754.51|755.6|754.1|0
1594777500000|2020-07-15 01:45:00|755.83|754.33|755.38|753.88|756.04|754.54|755.16|753.66|0
1594777800000|2020-07-15 01:50:00|755.32|753.82|755.6|754.1|756.03|754.53|755.18|753.68|0
1594778100000|2020-07-15 01:55:00|755.61|754.11|756.01|754.51|756.23|754.73|755.59|754.09|0
1594778400000|2020-07-15 02:00:00|756.02|754.52|755.6|754.1|756.03|754.53|755.39|753.89|0
1594778700000|2020-07-15 02:05:00|755.54|754.04|755.41|753.91|755.72|754.22|755.4|753.9|0
1594779000000|2020-07-15 02:10:00|755.44|753.94|755.62|754.12|755.83|754.33|755.17|753.67|0
1594779300000|2020-07-15 02:15:00|755.63|754.13|755.41|753.91|756.04|754.54|755.4|753.9|0
1594779600000|2020-07-15 02:20:00|755.47|753.97|755.84|754.34|756.04|754.54|755.47|753.97|0
1594779900000|2020-07-15 02:25:00|755.85|754.35|755.82|754.32|756.05|754.55|755.61|754.11|0
1594780200000|2020-07-15 02:30:00|755.83|754.33|755.82|754.32|755.83|754.33|755.61|754.11|0
1594780500000|2020-07-15 02:35:00|755.81|754.31|754.73|753.23|755.81|754.31|754.73|753.23|0
1594780800000|2020-07-15 02:40:00|754.72|753.22|754.72|753.22|754.92|753.42|754.6|753.1|0
1594781100000|2020-07-15 02:45:00|754.73|753.23|754.95|753.45|754.95|753.45|754.72|753.22|0
1594781400000|2020-07-15 02:50:00|754.94|753.44|755.17|753.67|755.19|753.69|754.94|753.44|0
1594781700000|2020-07-15 02:55:00|755.18|753.68|755.17|753.67|755.39|753.89|755.16|753.66|0
1594782000000|2020-07-15 03:00:00|755.16|753.66|755.15|753.65|755.37|753.87|755.15|753.65|0
1594782300000|2020-07-15 03:05:00|755.16|753.66|754.95|753.45|755.18|753.68|754.74|753.24|0
1594782600000|2020-07-15 03:10:00|754.94|753.44|754.53|753.03|754.96|753.46|754.52|753.02|0
1594782900000|2020-07-15 03:15:00|754.56|753.06|754.07|752.57|754.74|753.24|754.07|752.57|0
1594783200000|2020-07-15 03:20:00|754.06|752.56|754.13|752.63|754.14|752.64|753.86|752.36|0
1594783500000|2020-07-15 03:25:00|754.14|752.64|754.15|752.65|754.55|753.05|754.12|752.62|0
1594783800000|2020-07-15 03:30:00|754.14|752.64|753.78|752.28|754.15|752.65|753.48|751.98|0
1594784100000|2020-07-15 03:35:00|753.92|752.42|753.91|752.41|754.14|752.64|753.71|752.21|0
1594784400000|2020-07-15 03:40:00|753.9|752.4|753.91|752.41|754.12|752.62|753.7|752.2|0
1594784700000|2020-07-15 03:45:00|753.9|752.4|754.55|753.05|754.55|753.05|753.9|752.4|0
1594785000000|2020-07-15 03:50:00|754.54|753.04|754.57|753.07|754.78|753.28|754.33|752.83|0
1594785300000|2020-07-15 03:55:00|754.58|753.08|754.36|752.86|754.59|753.09|754.16|752.66|0
1594785600000|2020-07-15 04:00:00|754.37|752.87|754.57|753.07|754.59|753.09|754.35|752.85|0
1594785900000|2020-07-15 04:05:00|754.58|753.08|754.95|753.45|754.96|753.46|754.35|752.85|0
1594786200000|2020-07-15 04:10:00|754.94|753.44|754.74|753.24|754.95|753.45|754.62|753.12|0
1594786500000|2020-07-15 04:15:00|754.75|753.25|754.96|753.46|755.17|753.67|754.73|753.23|0
1594786800000|2020-07-15 04:20:00|754.95|753.45|755.39|753.89|755.4|753.9|754.95|753.45|0
1594787100000|2020-07-15 04:25:00|755.38|753.88|755.4|753.9|755.4|753.9|755.17|753.67|0
1594787400000|2020-07-15 04:30:00|755.43|753.93|755.37|753.87|755.61|754.11|755.37|753.87|0
1594787700000|2020-07-15 04:35:00|755.38|753.88|755.79|754.29|755.8|754.3|755.37|753.87|0
1594788000000|2020-07-15 04:40:00|755.8|754.3|755.58|754.08|755.8|754.3|755.57|754.07|0
1594788300000|2020-07-15 04:45:00|755.78|754.28|756.01|754.51|756.03|754.53|755.78|754.28|0
1594788600000|2020-07-15 04:50:00|756.02|754.52|756.01|754.51|756.21|754.71|756|754.5|0
1594788900000|2020-07-15 04:55:00|756.07|754.57|756.42|754.92|756.43|754.93|756.01|754.51|0
1594789200000|2020-07-15 05:00:00|756.43|754.93|755.88|754.38|756.43|754.93|755.77|754.27|0
1594789500000|2020-07-15 05:05:00|755.85|754.35|756.19|754.69|756.39|754.89|755.77|754.27|0
1594789800000|2020-07-15 05:10:00|756.39|754.89|756.18|754.68|756.39|754.89|756.17|754.67|0
1594790100000|2020-07-15 05:15:00|756.17|754.67|756.38|754.88|756.39|754.89|756.17|754.67|0
1594790400000|2020-07-15 05:20:00|756.39|754.89|755.86|754.36|756.39|754.89|755.86|754.36|0
1594790700000|2020-07-15 05:25:00|755.65|754.15|755.96|754.46|756.17|754.67|755.55|754.05|0
1594791000000|2020-07-15 05:30:00|755.98|754.48|756.16|754.66|756.37|754.87|755.72|754.22|0
1594791300000|2020-07-15 05:35:00|756.15|754.65|756.6|755.1|756.63|755.13|756.15|754.65|0
1594791600000|2020-07-15 05:40:00|756.61|755.11|756.58|755.08|756.79|755.29|756.58|755.08|0
1594791900000|2020-07-15 05:45:00|756.59|755.09|756.38|754.88|756.69|755.19|756.16|754.66|0
1594792200000|2020-07-15 05:50:00|756.39|754.89|756.6|755.1|756.79|755.29|755.94|754.44|0
1594792500000|2020-07-15 05:55:00|756.59|755.09|756.16|754.66|756.79|755.29|756.16|754.66|0
1594792800000|2020-07-15 06:00:00|756.17|754.67|755.77|754.27|756.38|754.88|755.13|753.63|0
1594793100000|2020-07-15 06:05:00|755.78|754.28|755.39|753.89|756.02|754.52|755.37|753.87|0
1594793400000|2020-07-15 06:10:00|755.42|753.92|755.22|753.72|755.64|754.14|755.22|753.72|0
1594793700000|2020-07-15 06:15:00|755.28|753.78|755.01|753.51|755.66|754.16|755|753.5|0
1594794000000|2020-07-15 06:20:00|755|753.5|755.17|753.67|755.22|753.72|754.96|753.46|0
1594794300000|2020-07-15 06:25:00|755.18|753.68|755.44|753.94|755.45|753.95|754.96|753.46|0
1594794600000|2020-07-15 06:30:00|755.43|753.93|755.38|753.88|755.62|754.12|755.18|753.68|0
1594794900000|2020-07-15 06:35:00|755.37|753.87|754.96|753.46|755.37|753.87|754.96|753.46|0
1594795200000|2020-07-15 06:40:00|754.97|753.47|754.79|753.29|755.01|753.51|754.77|753.27|0
1594795500000|2020-07-15 06:45:00|754.78|753.28|753.83|752.33|754.78|753.28|753.82|752.32|0
1594795800000|2020-07-15 06:50:00|753.82|752.32|753.09|751.59|753.82|752.32|752.87|751.37|0
1594796100000|2020-07-15 06:55:00|753.15|751.65|751.88|750.38|753.5|752|751.79|750.29|0
1594796400000|2020-07-15 07:00:00|751.94|750.44|747.87|746.37|752.61|751.11|747.87|745.57|10
1594796700000|2020-07-15 07:05:00|749.27|746.27|751.27|732.57|751.27|748.77|749.07|732.57|52
1594797000000|2020-07-15 07:10:00|749.97|747.77|749.57|747.77|750.07|748.07|749.17|747.77|0
1594797300000|2020-07-15 07:15:00|749.67|747.87|749.17|747.77|750.17|749.57|749.17|747.77|14
1594797600000|2020-07-15 07:20:00|748.77|747.87|749.47|747.77|749.87|748.17|748.37|747.77|6
1594797900000|2020-07-15 07:25:00|749.37|747.87|750.17|747.17|750.17|748.77|748.97|746.97|33
1594798200000|2020-07-15 07:30:00|750.07|747.07|750.07|748.47|750.17|748.57|749.47|746.97|7
1594798500000|2020-07-15 07:35:00|750.17|748.57|750.17|748.97|750.17|749.07|749.87|748.27|6
1594798800000|2020-07-15 07:40:00|750.32|749.12|751.32|749.82|751.42|750.42|750.32|748.92|38
1594799100000|2020-07-15 07:45:00|751.42|749.92|751.42|750.52|751.42|750.52|750.42|749.92|5
1594799400000|2020-07-15 07:50:00|751.32|749.92|751.42|748.72|751.42|749.92|750.32|748.72|10
1594799700000|2020-07-15 07:55:00|750.72|749.12|750.82|749.32|751.32|749.72|750.62|749.12|9
1594800000000|2020-07-15 08:00:00|750.72|749.42|750.62|749.02|750.82|749.52|750.62|749.02|0
1594800300000|2020-07-15 08:05:00|750.52|748.92|750.12|749.22|750.52|749.32|749.92|748.72|150
1594800600000|2020-07-15 08:10:00|750.02|749.12|750.52|749.02|750.52|749.32|749.82|748.72|21
1594800900000|2020-07-15 08:15:00|750.42|748.92|749.22|747.72|750.52|749.12|749.22|747.72|1
1594801200000|2020-07-15 08:20:00|749.32|747.82|749.32|748.12|749.32|748.22|749.22|747.72|2
1594801500000|2020-07-15 08:25:00|749.22|748.22|749.32|748.42|749.32|748.42|749.22|748.12|8
1594801800000|2020-07-15 08:30:00|750.22|748.32|750.62|747.82|751.12|749.32|750.22|747.82|12
1594802100000|2020-07-15 08:35:00|750.72|747.72|749.62|748.02|750.92|749.62|749.42|747.72|38
1594802400000|2020-07-15 08:40:00|749.52|747.92|748.32|746.82|749.52|747.92|748.32|746.72|85
1594802700000|2020-07-15 08:45:00|748.22|746.72|747.92|746.42|748.82|747.32|747.92|746.42|3
1594803000000|2020-07-15 08:50:00|748.02|746.52|748.32|746.72|748.52|747.02|747.92|746.42|0
1594803300000|2020-07-15 08:55:00|748.22|746.62|747.92|746.32|748.52|747.02|747.92|746.32|1
1594803600000|2020-07-15 09:00:00|748.02|746.42|747.92|745.22|748.32|746.72|747.32|745.22|32
1594803900000|2020-07-15 09:05:00|747.42|745.82|747.82|746.92|748.02|746.92|747.32|745.82|320
1594804200000|2020-07-15 09:10:00|747.72||748.12||748.12||747.72||0
1594804500000|2020-07-15 09:15:00|748.02||748.22||748.42||748.02||0
1594804800000|2020-07-15 09:20:00|748.12|747.02|749.22|747.72|749.32|747.72|748.12|746.92|7
1594805100000|2020-07-15 09:25:00|749.32|747.62|749.42|747.92|749.52|747.92|748.92|747.42|0
1594805400000|2020-07-15 09:30:00|749.52|748.02|749.32|747.82|749.62|748.12|749.12|747.62|0
1594805700000|2020-07-15 09:35:00|749.22|747.72|749.52|748.02|749.72|748.22|749.12|747.72|0
1594806000000|2020-07-15 09:40:00|749.62|748.12|749.52|747.92|749.62|748.22|749.42|747.82|0
1594806300000|2020-07-15 09:45:00|749.42|748.02|749.42|748.12|749.52|748.22|749.32|747.82|0
1594806600000|2020-07-15 09:50:00|749.32|748.02|749.22|747.72|749.42|748.02|749.22|747.72|0
1594806900000|2020-07-15 09:55:00|749.32|747.82|749.22|747.82|749.32|748.02|749.22|747.72|1
1594807200000|2020-07-15 10:00:00|749.12|747.92|749.02|747.62|749.22|747.92|748.82|747.32|1469
1594807500000|2020-07-15 10:05:00|748.52|747.72|748.52|747.72|748.52|748.02|748.52|747.12|4
1594807800000|2020-07-15 10:10:00|749.42|747.82|749.52|748.52|749.82|748.62|749.12|747.72|6
1594808100000|2020-07-15 10:15:00|749.62|748.02|750.52|748.52|750.52|748.52|749.42|747.52|41
1594808400000|2020-07-15 10:20:00|750.42|747.72|749.52|748.52|750.72|749.02|749.52|747.72|5
1594808700000|2020-07-15 10:25:00|749.62|748.02|750.02|748.72|750.02|748.72|749.52|748.02|5
1594809000000|2020-07-15 10:30:00|749.92|748.42|750.12|748.82|750.22|748.82|749.72|748.22|319
1594809300000|2020-07-15 10:35:00|750.22|749.02|751.42|749.82|751.42|749.82|750.12|749.02|79
1594809600000|2020-07-15 10:40:00|751.32|749.12|749.82|749.12|751.42|749.42|749.82|749.02|302
1594809900000|2020-07-15 10:45:00|749.72|749.02|750.22|749.32|750.32|749.32|749.72|749.02|94
1594810200000|2020-07-15 10:50:00|750.12|749.02|750.92|749.92|751.32|750.02|750.02|748.52|8
1594810500000|2020-07-15 10:55:00|751.02|749.82|750.62|749.22|751.42|750.42|750.62|749.12|10
1594810800000|2020-07-15 11:00:00|750.72|749.32|751.32|750.32|751.42|750.32|750.62|749.22|120
1594811100000|2020-07-15 11:05:00|751.42|749.92|751.32|750.32|751.52|750.42|751.22|749.92|17
1594811400000|2020-07-15 11:10:00|751.42|749.92|751.82|750.42|751.92|751.12|751.02|749.92|12
1594811700000|2020-07-15 11:15:00|751.92|750.32|751.22|750.42|751.92|750.62|751.12|749.92|4
1594812000000|2020-07-15 11:20:00|751.12|749.92|752.62|751.42|752.72|751.42|751.02|749.92|362
1594812300000|2020-07-15 11:25:00|752.72|749.92|752.02|751.22|752.92|751.52|752.02|749.72|5
1594812600000|2020-07-15 11:30:00|751.92|749.92|752.02|751.12|752.02|751.22|751.92|749.32|140
1594812900000|2020-07-15 11:35:00|752.62|749.62|752.42|751.52|752.82|751.72|752.22|749.62|6
1594813200000|2020-07-15 11:40:00|752.08|751.18|752.48|750.98|752.48|751.18|751.68|748.98|5
1594813500000|2020-07-15 11:45:00|752.38|749.28|751.98|750.68|752.48|751.28|751.98|748.98|5
1594813800000|2020-07-15 11:50:00|752.08|748.88|752.08|750.88|753.78|751.28|751.88|746.58|5
1594814100000|2020-07-15 11:55:00|752.18|749.08|752.08|749.38|752.18|751.28|751.78|748.78|6
1594814400000|2020-07-15 12:00:00|752.58|749.48|753.08|751.18|753.08|751.38|752.28|749.38|319
1594814700000|2020-07-15 12:05:00|752.98|750.08|752.98|751.48|753.38|751.98|752.88|749.98|184
1594815000000|2020-07-15 12:10:00|752.88|749.98|753.78|750.58|753.78|751.68|752.78|746.58|6
1594815300000|2020-07-15 12:15:00|752.58|746.58|752.68|750.88|752.78|751.98|752.58|746.58|5
1594815600000|2020-07-15 12:20:00|752.58|749.58|752.68|751.38|752.88|751.38|752.48|749.48|5
1594815900000|2020-07-15 12:25:00|752.78|749.88|753.78|751.18|753.78|752.28|752.68|746.58|5
1594816200000|2020-07-15 12:30:00|753.38|746.58|753.58|751.98|753.58|751.98|753.28|746.58|5
1594816500000|2020-07-15 12:35:00|753.68|750.78|755.98|752.38|755.98|752.38|753.58|746.58|5
1594816800000|2020-07-15 12:40:00|752.98|746.58|755.98|752.48|755.98|752.48|752.98|746.58|11
1594817100000|2020-07-15 12:45:00|754.48|746.58|754.18|752.28|754.58|752.48|753.98|746.58|49
1594817400000|2020-07-15 12:50:00|754.28|751.48|755.98|752.68|755.98|753.18|754.28|746.58|55
1594817700000|2020-07-15 12:55:00|753.08|751.68|753.48|752.48|753.48|752.48|752.78|751.38|85
1594818000000|2020-07-15 13:00:00|753.58|752.08|752.68|751.88|753.68|752.68|752.68|751.28|10
1594818300000|2020-07-15 13:05:00|752.58|750.98|751.98|750.98|755.98|751.68|751.88|746.58|28
1594818600000|2020-07-15 13:10:00|752.08|750.58|751.98|750.98|752.18|751.08|751.98|750.48|77
1594818900000|2020-07-15 13:15:00|752.08|750.48|754.28|751.98|754.28|751.98|751.88|750.48|16
1594819200000|2020-07-15 13:20:00|754.18|751.28|752.78|751.68|754.38|752.08|752.58|751.08|279
1594819500000|2020-07-15 13:25:00|752.88|751.48|752.78|751.68|755.98|752.58|752.58|746.58|39
1594819800000|2020-07-15 13:30:00|752.88|752.08|753.48|752.48|753.58|752.48|752.48|750.98|85
1594820100000|2020-07-15 13:35:00|753.58|751.88|754.08|752.28|755.08|752.78|753.28|750.98|5
1594820400000|2020-07-15 13:40:00|754.18|751.18|752.88|751.68|754.38|752.68|752.68|750.98|27
1594820700000|2020-07-15 13:45:00|752.98|751.78|753.08|752.18|753.38|752.58|752.78|751.38|19
1594821000000|2020-07-15 13:50:00|753.28|752.68|754.28|752.38|754.68|752.78|752.78|750.98|18
1594821300000|2020-07-15 13:55:00|754.38|751.48|752.58|751.68|754.58|752.28|752.48|750.98|61
1594821600000|2020-07-15 14:00:00|752.68|751.78|752.18|751.38|752.78|751.78|751.98|750.68|69
1594821900000|2020-07-15 14:05:00|752.28|751.08|752.88|751.88|753.18|752.28|752.18|750.88|208
1594822200000|2020-07-15 14:10:00|752.93|751.93|753.23|752.63|754.53|752.73|752.63|750.83|20
1594822500000|2020-07-15 14:15:00|754.53|752.73|753.72|752.22|755.43|753.03|753.23|746.63|310
1594822800000|2020-07-15 14:20:00|753.73|752.23|753.59|752.09|753.95|752.45|753.38|751.88|0
1594823100000|2020-07-15 14:25:00|753.6|752.1|754.64|753.14|754.84|753.34|753.6|752.1|2000
1594823400000|2020-07-15 14:30:00|754.65|753.15|754.66|753.16|754.92|753.42|754.43|752.93|0
1594823700000|2020-07-15 14:35:00|754.67|753.17|755.71|754.21|755.93|754.43|754.66|753.16|0
1594824000000|2020-07-15 14:40:00|755.72|754.22|755.76|754.26|755.95|754.45|755.53|754.03|0
1594824300000|2020-07-15 14:45:00|755.77|754.27|755.93|754.43|755.97|754.47|755.49|753.99|0
1594824600000|2020-07-15 14:50:00|755.94|754.44|755.83|754.33|756.54|755.04|755.73|754.23|0
1594824900000|2020-07-15 14:55:00|755.82|754.32|755.56|754.06|756.47|754.97|755.53|754.03|0
1594825200000|2020-07-15 15:00:00|755.55|754.05|754.35|752.85|756|754.5|754.13|752.63|0
1594825500000|2020-07-15 15:05:00|754.36|752.86|754.17|752.67|754.83|753.33|753.36|751.86|0
1594825800000|2020-07-15 15:10:00|754.16|752.66|754.41|752.91|754.6|753.1|753.73|752.23|0
1594826100000|2020-07-15 15:15:00|754.4|752.9|753.92|752.42|754.43|752.93|753.07|751.57|0
1594826400000|2020-07-15 15:20:00|753.91|752.41|752.44|750.94|754.15|752.65|751.37|749.87|0
1594826700000|2020-07-15 15:25:00|752.43|750.93|753.13|751.63|753.48|751.98|752.23|750.73|0
1594827000000|2020-07-15 15:30:00|753.26|751.76|752.03|750.53|753.48|751.98|751.83|750.33|0
1594827300000|2020-07-15 15:35:00|751.98|750.48|750.46|748.96|752.66|751.16|750.45|748.95|0
1594827600000|2020-07-15 15:40:00|750.45|748.95|750.65|749.15|751.13|749.63|749.78|748.28|0
1594827900000|2020-07-15 15:45:00|750.64|749.14|749.52|748.02|751.07|749.57|749.27|747.77|0
1594828200000|2020-07-15 15:50:00|749.51|748.01|750.46|748.96|750.46|748.96|749.51|748.01|0
1594828500000|2020-07-15 15:55:00|750.45|748.95|748.79|747.29|750.56|749.06|748.78|747.28|0
1594828800000|2020-07-15 16:00:00|748.78|747.28|748.11|746.61|749.05|747.55|747.87|746.37|0
1594829100000|2020-07-15 16:05:00|748.1|746.6|749.01|747.51|749.26|747.76|748.1|746.6|0
1594829400000|2020-07-15 16:10:00|749|747.5|749.06|747.56|749.06|747.56|748.29|746.79|0
1594829700000|2020-07-15 16:15:00|749.04|747.54|749.99|748.49|750|748.5|749.03|747.53|0
1594830000000|2020-07-15 16:20:00|749.98|748.48|749.52|748.02|750.24|748.74|749.29|747.79|0
1594830300000|2020-07-15 16:25:00|749.53|748.03|750.21|748.71|750.42|748.92|749.3|747.8|0
1594830600000|2020-07-15 16:30:00|750.2|748.7|749.68|748.18|750.24|748.74|749.19|747.69|0
1594830900000|2020-07-15 16:35:00|749.67|748.17|749.63|748.13|750.27|748.77|749.4|747.9|0
1594831200000|2020-07-15 16:40:00|749.62|748.12|750.34|748.84|750.36|748.86|749.4|747.9|0
1594831500000|2020-07-15 16:45:00|750.33|748.83|750.86|749.36|751.08|749.58|750.1|748.6|0
1594831800000|2020-07-15 16:50:00|750.85|749.35|750.89|749.39|751.09|749.59|750.67|749.17|0
1594832100000|2020-07-15 16:55:00|750.88|749.38|751.12|749.62|751.13|749.63|750.67|749.17|0
1594832400000|2020-07-15 17:00:00|751.13|749.63|750.89|749.39|751.16|749.66|750.54|749.04|0
1594832700000|2020-07-15 17:05:00|750.88|749.38|752.01|750.51|752.41|750.91|750.85|749.35|0
1594833000000|2020-07-15 17:10:00|752.02|750.52|751.37|749.87|752.26|750.76|750.95|749.45|0
1594833300000|2020-07-15 17:15:00|751.36|749.86|751.18|749.68|751.63|750.13|751.15|749.65|0
1594833600000|2020-07-15 17:20:00|751.19|749.69|751.17|749.67|751.62|750.12|751.17|749.67|0
1594833900000|2020-07-15 17:25:00|751.18|749.68|751.39|749.89|751.39|749.89|750.7|749.2|0
1594834200000|2020-07-15 17:30:00|751.38|749.88|751.83|750.33|751.84|750.34|751.37|749.87|0
1594834500000|2020-07-15 17:35:00|751.84|750.34|752.05|750.55|752.3|750.8|751.81|750.31|0
1594834800000|2020-07-15 17:40:00|752.04|750.54|752.04|750.54|752.27|750.77|751.82|750.32|0
1594835100000|2020-07-15 17:45:00|752.05|750.55|751.81|750.31|752.29|750.79|751.81|750.31|0
1594835400000|2020-07-15 17:50:00|751.82|750.32|751.56|750.06|752.06|750.56|751.55|750.05|0
1594835700000|2020-07-15 17:55:00|751.57|750.07|751.52|750.02|751.8|750.3|751.09|749.59|0
1594836000000|2020-07-15 18:00:00|751.53|750.03|752.56|751.06|752.79|751.29|750.84|749.34|0
1594836300000|2020-07-15 18:05:00|752.55|751.05|752.51|751.01|752.91|751.41|752.27|750.77|0
1594836600000|2020-07-15 18:10:00|752.52|751.02|752.52|751.02|752.74|751.24|752.3|750.8|0
1594836900000|2020-07-15 18:15:00|752.53|751.03|752.3|750.8|752.78|751.28|752.04|750.54|0
1594837200000|2020-07-15 18:20:00|752.31|750.81|752.29|750.79|752.53|751.03|752.03|750.53|0
1594837500000|2020-07-15 18:25:00|752.3|750.8|752.53|751.03|752.56|751.06|752.01|750.51|0
1594837800000|2020-07-15 18:30:00|752.52|751.02|752.79|751.29|752.82|751.32|752.33|750.83|0
1594838100000|2020-07-15 18:35:00|752.78|751.28|752.74|751.24|752.79|751.29|752.31|750.81|0
1594838400000|2020-07-15 18:40:00|752.75|751.25|752.49|750.99|753|751.5|752.48|750.98|0
1594838700000|2020-07-15 18:45:00|752.48|750.98|752.61|751.11|752.73|751.23|752.27|750.77|0
1594839000000|2020-07-15 18:50:00|752.71|751.21|751.26|749.76|752.71|751.21|751.09|749.59|0
1594839300000|2020-07-15 18:55:00|751.19|749.69|750.89|749.39|751.8|750.3|750.89|749.39|0
1594839600000|2020-07-15 19:00:00|750.87|749.37|751.35|749.85|751.61|750.11|750.86|749.36|0
1594839900000|2020-07-15 19:05:00|751.34|749.84|750.98|749.48|751.35|749.85|750.6|749.1|0
1594840200000|2020-07-15 19:10:00|750.95|749.45|750.81|749.31|751.05|749.55|750.36|748.86|0
1594840500000|2020-07-15 19:15:00|750.78|749.28|751.32|749.82|751.32|749.82|750.29|748.79|0
1594840800000|2020-07-15 19:20:00|751.31|749.81|751.31|749.81|751.56|750.06|751.09|749.59|0
1594841100000|2020-07-15 19:25:00|751.34|749.84|752.06|750.56|752.07|750.57|751.04|749.54|0
1594841400000|2020-07-15 19:30:00|752.05|750.55|752.74|751.24|752.76|751.26|752.04|750.54|0
1594841700000|2020-07-15 19:35:00|752.75|751.25|752.74|751.24|752.98|751.48|752.52|751.02|0
1594842000000|2020-07-15 19:40:00|752.73|751.23|752.56|751.06|752.78|751.28|752.26|750.76|0
1594842300000|2020-07-15 19:45:00|752.57|751.07|753.5|752|753.52|752.02|752.56|751.06|0
1594842600000|2020-07-15 19:50:00|753.48|751.98|751.44|749.94|753.48|751.98|751.23|749.73|0
1594842900000|2020-07-15 19:55:00|751.38|749.88|751.21|749.71|751.76|750.26|751.09|749.59|0
1594843200000|2020-07-15 20:00:00|751.23|749.73|751|749.5|751.7|750.2|750.78|749.28|0
1594843500000|2020-07-15 20:05:00|751.01|749.51|751.07|749.57|751.36|749.86|750.89|749.39|0
1594843800000|2020-07-15 20:10:00|751.14|749.64|751.62|750.12|751.74|750.24|751.14|749.64|0
1594844100000|2020-07-15 20:15:00|751.63|750.13|751.72|750.22|751.74|750.24|751.59|750.09|0
1594844400000|2020-07-15 20:20:00|751.7|750.2|751.7|750.2|751.74|750.24|751.68|750.18|0
1594844700000|2020-07-15 20:25:00|751.72|750.22|751.68|750.18|751.74|750.24|751.65|750.15|0
1594845000000|2020-07-15 20:30:00|751.69|750.19|751.78|750.28|752.03|750.53|751.5|750|0
1594845300000|2020-07-15 20:35:00|751.79|750.29|751.78|750.28|751.92|750.42|751.74|750.24|0
1594845600000|2020-07-15 20:40:00|751.79|750.29|751.85|750.35|751.92|750.42|751.74|750.24|0
1594845900000|2020-07-15 20:45:00|751.84|750.34|752.25|750.75|752.61|751.11|751.78|750.28|0
1594846200000|2020-07-15 20:50:00|752.24|750.74|752.38|750.88|752.38|750.88|752.2|750.7|0
1594846500000|2020-07-15 20:55:00|752.37|750.87|752.06|750.56|752.38|750.88|751.92|750.42|0
1594846800000|2020-07-15 21:00:00|752.03|750.53|752.12|750.62|752.16|750.66|751.9|750.4|0
1594847100000|2020-07-15 21:05:00|752.14|750.64|752.16|750.66|752.23|750.73|752.12|750.62|0
1594847400000|2020-07-15 21:10:00|752.14|750.64|752.21|750.71|752.29|750.79|752.14|750.64|0
1594847700000|2020-07-15 21:15:00|752.19|750.69|752.18|750.68|752.23|750.73|752.18|750.68|0
1594848000000|2020-07-15 21:20:00|752.16|750.66|752.14|750.64|752.25|750.75|752.06|750.56|0
1594848300000|2020-07-15 21:25:00|752.12|750.62|752.06|750.56|752.16|750.66|752.06|750.56|0
1594848600000|2020-07-15 21:30:00|752.08|750.58|752.1|750.6|752.14|750.64|752.08|750.58|0
1594848900000|2020-07-15 21:35:00|752.08|750.58|752.16|750.66|752.16|750.66|752.08|750.58|0
1594849200000|2020-07-15 21:40:00|752.14|750.64|752.12|750.62|752.16|750.66|752.08|750.58|0
1594849500000|2020-07-15 21:45:00|752.14|750.64|752.14|750.64|752.14|750.64|752.05|750.55|0
1594849800000|2020-07-15 21:50:00|752.18|750.68|752.12|750.62|752.18|750.68|752.12|750.62|0
1594850100000|2020-07-15 21:55:00|752.14|750.64|752.23|750.73|752.31|750.81|752.12|750.62|0
1594850400000|2020-07-15 22:00:00|752.29|750.79|753.23|751.73|753.27|751.77|752.16|750.66|0
1594850700000|2020-07-15 22:05:00|753.22|751.72|753.1|751.6|753.27|751.77|753.1|751.6|0
1594851000000|2020-07-15 22:10:00|753.11|751.61|753.27|751.77|753.39|751.89|753.11|751.61|0
1594851300000|2020-07-15 22:15:00|753.28|751.78|753.23|751.73|753.68|752.18|753.07|751.57|0
1594851600000|2020-07-15 22:20:00|753.24|751.74|753.04|751.54|753.45|751.95|752.92|751.42|0
1594851900000|2020-07-15 22:25:00|752.98|751.48|753.05|751.55|753.34|751.84|752.98|751.48|0
1594852200000|2020-07-15 22:30:00|753.04|751.54|752.47|750.97|753.16|751.66|752.41|750.91|0
1594852500000|2020-07-15 22:35:00|752.46|750.96|752.87|751.37|752.87|751.37|752.41|750.91|0
1594852800000|2020-07-15 22:40:00|752.84|751.34|751.83|750.33|752.84|751.34|751.58|750.08|0
1594853100000|2020-07-15 22:45:00|751.82|750.32|752.12|750.62|752.16|750.66|751.76|750.26|0
1594853400000|2020-07-15 22:50:00|752.11|750.61|752|750.5|752.12|750.62|751.92|750.42|0
1594853700000|2020-07-15 22:55:00|752.01|750.51|751.25|749.75|752.05|750.55|750.96|749.46|0
1594854000000|2020-07-15 23:00:00|751.26|749.76|751.65|750.15|751.71|750.21|751.18|749.68|0
1594854300000|2020-07-15 23:05:00|751.64|750.14|751.78|750.28|751.83|750.33|751.54|750.04|0
1594854600000|2020-07-15 23:10:00|751.79|750.29|751.67|750.17|751.94|750.44|751.56|750.06|0
1594854900000|2020-07-15 23:15:00|751.68|750.18|751.56|750.06|751.71|750.21|751.47|749.97|0
1594855200000|2020-07-15 23:20:00|751.57|750.07|751.58|750.08|751.71|750.21|751.54|750.04|0
1594855500000|2020-07-15 23:25:00|751.59|750.09|751.76|750.26|751.94|750.44|751.58|750.08|0
1594855800000|2020-07-15 23:30:00|751.77|750.27|751.31|749.81|752.16|750.66|751.12|749.62|0
1594856100000|2020-07-15 23:35:00|751.29|749.79|751.41|749.91|751.58|750.08|751.12|749.62|0
1594856400000|2020-07-15 23:40:00|751.4|749.9|751.41|749.91|751.54|750.04|751.29|749.79|0
1594856700000|2020-07-15 23:45:00|751.42|749.92|751.29|749.79|751.56|750.06|751.29|749.79|0
1594857000000|2020-07-15 23:50:00|751.28|749.78|751.41|749.91|751.54|750.04|751.18|749.68|0
1594857300000|2020-07-15 23:55:00|751.45|749.95|751.25|749.75|751.54|750.04|751.25|749.75|0
1594857600000|2020-07-16 00:00:00|751.23|749.73|749.89|748.39|751.23|749.73|748.91|747.41|0
1594857900000|2020-07-16 00:05:00|749.9|748.4|750.2|748.7|750.43|748.93|749.67|748.17|0
1594858200000|2020-07-16 00:10:00|750.19|748.69|750.21|748.71|750.44|748.94|749.74|748.24|0
1594858500000|2020-07-16 00:15:00|750.22|748.72|749.22|747.72|750.26|748.76|748.98|747.48|0
1594858800000|2020-07-16 00:20:00|749.23|747.73|748.83|747.33|749.23|747.73|748.61|747.11|0
1594859100000|2020-07-16 00:25:00|748.77|747.27|749.28|747.78|749.5|748|748.6|747.1|0
1594859400000|2020-07-16 00:30:00|749.29|747.79|748.81|747.31|749.48|747.98|748.57|747.07|0
1594859700000|2020-07-16 00:35:00|748.8|747.3|748.85|747.35|749.07|747.57|748.62|747.12|0
1594860000000|2020-07-16 00:40:00|748.86|747.36|748.7|747.2|749.12|747.62|748.68|747.18|0
1594860300000|2020-07-16 00:45:00|748.69|747.19|748.47|746.97|748.91|747.41|748.26|746.76|0
1594860600000|2020-07-16 00:50:00|748.46|746.96|749.02|747.52|749.11|747.61|748.46|746.96|0
1594860900000|2020-07-16 00:55:00|748.88|747.38|748.65|747.15|748.88|747.38|748.23|746.73|0
1594861200000|2020-07-16 01:00:00|748.64|747.14|748.85|747.35|748.85|747.35|747.52|746.02|0
1594861500000|2020-07-16 01:05:00|748.86|747.36|748.44|746.94|749.06|747.56|748.23|746.73|0
1594861800000|2020-07-16 01:10:00|748.45|746.95|749.1|747.6|749.31|747.81|748.44|746.94|0
1594862100000|2020-07-16 01:15:00|749.13|747.63|749.52|748.02|749.95|748.45|749.1|747.6|0
1594862400000|2020-07-16 01:20:00|749.53|748.03|749.31|747.81|749.73|748.23|749.09|747.59|0
1594862700000|2020-07-16 01:25:00|749.3|747.8|749.52|748.02|749.75|748.25|748.98|747.48|0
1594863000000|2020-07-16 01:30:00|749.54|748.04|748.6|747.1|749.74|748.24|748.26|746.76|0
1594863300000|2020-07-16 01:35:00|748.59|747.09|749.21|747.71|749.21|747.71|748.26|746.76|0
1594863600000|2020-07-16 01:40:00|749.12|747.62|749.93|748.43|749.95|748.45|749.11|747.61|0
1594863900000|2020-07-16 01:45:00|749.92|748.42|749.73|748.23|749.95|748.45|749.7|748.2|0
1594864200000|2020-07-16 01:50:00|749.72|748.22|748.7|747.2|749.73|748.23|748.69|747.19|0
1594864500000|2020-07-16 01:55:00|748.71|747.21|748.71|747.21|748.92|747.42|748.69|747.19|0
1594864800000|2020-07-16 02:00:00|748.74|747.24|748.58|747.08|750.23|748.73|748.25|746.75|0
1594865100000|2020-07-16 02:05:00|748.61|747.11|748.68|747.18|749.45|747.95|748.56|747.06|0
1594865400000|2020-07-16 02:10:00|748.65|747.15|748.03|746.53|748.68|747.18|747.81|746.31|0
1594865700000|2020-07-16 02:15:00|748.04|746.54|747.83|746.33|748.23|746.73|747.12|745.62|0
1594866000000|2020-07-16 02:20:00|747.82|746.32|747.06|745.56|748.04|746.54|747.06|745.56|0
1594866300000|2020-07-16 02:25:00|746.99|745.49|747.14|745.64|747.36|745.86|746.75|745.25|0
1594866600000|2020-07-16 02:30:00|747.17|745.67|746.71|745.21|747.37|745.87|746.47|744.97|0
1594866900000|2020-07-16 02:35:00|746.68|745.18|746.1|744.6|746.73|745.23|746.1|744.6|0
1594867200000|2020-07-16 02:40:00|746.13|744.63|746.52|745.02|746.52|745.02|745.64|744.14|0
1594867500000|2020-07-16 02:45:00|746.49|744.99|746.53|745.03|746.54|745.04|746.11|744.61|0
1594867800000|2020-07-16 02:50:00|746.5|745|746.13|744.63|746.53|745.03|745.92|744.42|0
1594868100000|2020-07-16 02:55:00|746.14|744.64|746.12|744.62|746.75|745.25|746.12|744.62|0
1594868400000|2020-07-16 03:00:00|746.11|744.61|746.33|744.83|746.54|745.04|745.68|744.18|0
1594868700000|2020-07-16 03:05:00|746.32|744.82|746.34|744.84|746.55|745.05|746.1|744.6|0
1594869000000|2020-07-16 03:10:00|746.33|744.83|746.14|744.64|746.56|745.06|745.92|744.42|0
1594869300000|2020-07-16 03:15:00|746.13|744.63|745.59|744.09|746.13|744.63|745.48|743.98|0
1594869600000|2020-07-16 03:20:00|745.56|744.06|745.73|744.23|745.94|744.44|745.47|743.97|0
1594869900000|2020-07-16 03:25:00|745.76|744.26|746.43|744.93|746.55|745.05|745.73|744.23|0
1594870200000|2020-07-16 03:30:00|746.34|744.84|745.9|744.4|746.34|744.84|745.9|744.4|0
1594870500000|2020-07-16 03:35:00|745.91|744.41|745.71|744.21|745.91|744.41|745.49|743.99|0
1594870800000|2020-07-16 03:40:00|745.72|744.22|745.93|744.43|745.94|744.44|745.51|744.01|0
1594871100000|2020-07-16 03:45:00|745.94|744.44|746.23|744.73|746.36|744.86|745.93|744.43|0
1594871400000|2020-07-16 03:50:00|746.2|744.7|746.35|744.85|746.76|745.26|746.13|744.63|0
1594871700000|2020-07-16 03:55:00|746.36|744.86|746.45|744.95|746.76|745.26|746.13|744.63|0
1594872000000|2020-07-16 04:00:00|746.35|744.85|746.98|745.48|746.99|745.49|746.34|744.84|0
1594872300000|2020-07-16 04:05:00|746.95|745.45|746.99|745.49|746.99|745.49|746.34|744.84|0
1594872600000|2020-07-16 04:10:00|746.98|745.48|746.56|745.06|747.09|745.59|746.55|745.05|0
1594872900000|2020-07-16 04:15:00|746.57|745.07|746.55|745.05|746.86|745.36|746.55|745.05|0
1594873200000|2020-07-16 04:20:00|746.65|745.15|746.96|745.46|746.96|745.46|746.55|745.05|0
1594873500000|2020-07-16 04:25:00|746.98|745.48|747.16|745.66|747.39|745.89|746.98|745.48|0
1594873800000|2020-07-16 04:30:00|747.15|745.65|746.93|745.43|747.15|745.65|746.72|745.22|0
1594874100000|2020-07-16 04:35:00|746.96|745.46|747.33|745.83|747.34|745.84|746.96|745.46|0
1594874400000|2020-07-16 04:40:00|747.32|745.82|747.12|745.62|747.34|745.84|746.91|745.41|0
1594874700000|2020-07-16 04:45:00|747.13|745.63|747.97|746.47|747.98|746.48|747.12|745.62|0
1594875000000|2020-07-16 04:50:00|747.98|746.48|747.95|746.45|748.39|746.89|747.95|746.45|0
1594875300000|2020-07-16 04:55:00|747.96|746.46|747.74|746.24|747.96|746.46|747.53|746.03|0
1594875600000|2020-07-16 05:00:00|747.73|746.23|747.31|745.81|747.95|746.45|747.09|745.59|0
1594875900000|2020-07-16 05:05:00|747.3|745.8|747.52|746.02|747.52|746.02|747.11|745.61|0
1594876200000|2020-07-16 05:10:00|747.49|745.99|747.32|745.82|747.53|746.03|747.11|745.61|0
1594876500000|2020-07-16 05:15:00|747.33|745.83|746.78|745.28|747.53|746.03|746.67|745.17|0
1594876800000|2020-07-16 05:20:00|746.77|745.27|746.38|744.88|747.09|745.59|746.27|744.77|0
1594877100000|2020-07-16 05:25:00|746.41|744.91|746.48|744.98|746.7|745.2|746.38|744.88|0
1594877400000|2020-07-16 05:30:00|746.47|744.97|745.35|743.85|746.69|745.19|745.26|743.76|0
1594877700000|2020-07-16 05:35:00|745.34|743.84|746.23|744.73|746.44|744.94|745.14|743.64|0
1594878000000|2020-07-16 05:40:00|746.24|744.74|746.9|745.4|746.9|745.4|746.23|744.73|0
1594878300000|2020-07-16 05:45:00|746.91|745.41|747.12|745.62|747.32|745.82|746.91|745.41|0
1594878600000|2020-07-16 05:50:00|747.11|745.61|746.91|745.41|747.33|745.83|746.7|745.2|0
1594878900000|2020-07-16 05:55:00|746.92|745.42|747.11|745.61|747.13|745.63|746.67|745.17|0
1594879200000|2020-07-16 06:00:00|747.08|745.58|747.77|746.27|747.98|746.48|746.28|744.78|0
1594879500000|2020-07-16 06:05:00|747.76|746.26|747.54|746.04|747.97|746.47|747.32|745.82|0
1594879800000|2020-07-16 06:10:00|747.57|746.07|748.11|746.61|748.33|746.83|747.51|746.01|0
1594880100000|2020-07-16 06:15:00|748.1|746.6|747.46|745.96|748.11|746.61|747.45|745.95|0
1594880400000|2020-07-16 06:20:00|747.41|745.91|748.13|746.63|748.13|746.63|747.27|745.77|0
1594880700000|2020-07-16 06:25:00|748.1|746.6|747.48|745.98|748.14|746.64|747.27|745.77|0
1594881000000|2020-07-16 06:30:00|747.47|745.97|747.44|745.94|747.47|745.97|747.24|745.74|0
1594881300000|2020-07-16 06:35:00|747.45|745.95|746.8|745.3|747.66|746.16|746.79|745.29|0
1594881600000|2020-07-16 06:40:00|746.79|745.29|746.83|745.33|747.26|745.76|746.79|745.29|0
1594881900000|2020-07-16 06:45:00|746.84|745.34|747.09|745.59|747.11|745.61|746.65|745.15|0
1594882200000|2020-07-16 06:50:00|747.1|745.6|747.05|745.55|747.3|745.8|746.88|745.38|0
1594882500000|2020-07-16 06:55:00|747.04|745.54|748.18|746.68|748.45|746.95|746.62|745.12|0
1594882800000|2020-07-16 07:00:00|748.23|746.73|747.43|745.93|749.54|748.04|746.16|744.66|0
1594883100000|2020-07-16 07:05:00|747.4|745.9|751.03|749.03|751.23|749.33|747.02|745.52|9
1594883400000|2020-07-16 07:10:00|751.13|749.13|751.43|749.63|751.63|749.83|750.63|748.93|70
1594883700000|2020-07-16 07:15:00|751.33|749.53|749.93|748.93|751.43|749.73|749.53|748.93|1
1594884000000|2020-07-16 07:20:00|749.83|749.13|751.33|749.53|751.33|749.63|749.73|748.93|26
1594884300000|2020-07-16 07:25:00|751.23|749.43|750.03|748.53|751.43|749.73|750.03|748.43|107
1594884600000|2020-07-16 07:30:00|749.93|747.93|750.53|748.83|750.53|748.83|749.43|747.93|0
1594884900000|2020-07-16 07:35:00|750.63|748.93|750.63|748.93|751.13|749.43|750.43|748.93|160
1594885200000|2020-07-16 07:40:00|750.79|749.09|751.39|749.59|751.39|749.69|750.59|749.09|0
1594885500000|2020-07-16 07:45:00|751.29|749.69|751.69|750.39|751.99|750.49|751.09|749.59|3
1594885800000|2020-07-16 07:50:00|751.79|749.99|751.79|750.59|752.19|750.59|751.39|749.99|71
1594886100000|2020-07-16 07:55:00|751.69|749.49|750.39|748.79|751.69|749.69|750.29|748.69|23
1594886400000|2020-07-16 08:00:00|750.29|748.69|749.49|746.49|750.59|748.69|749.39|746.39|4
1594886700000|2020-07-16 08:05:00|749.39|746.39|749.19|746.19|749.39|746.39|748.49|745.49|0
1594887000000|2020-07-16 08:10:00|749.09|746.09|749.19|746.19|749.79|746.79|748.79|745.79|1
1594887300000|2020-07-16 08:15:00|749.39|746.39|749.59|746.59|749.59|746.59|749.29|746.29|10
1594887600000|2020-07-16 08:20:00|749.69|746.69|749.39|747.69|749.69|747.89|748.69|745.89|42
1594887900000|2020-07-16 08:25:00|749.49|747.79|750.09|748.39|750.19|748.59|749.39|746.79|16
1594888200000|2020-07-16 08:30:00|749.99|748.49|750.59|749.79|750.99|749.79|749.89|748.19|0
1594888500000|2020-07-16 08:35:00|750.69|748.69|750.19|747.19|750.89|748.79|749.99|747.19|18
1594888800000|2020-07-16 08:40:00|750.09|747.09|749.99|748.39|750.59|748.69|749.69|746.79|14
1594889100000|2020-07-16 08:45:00|750.09|748.49|749.59|747.99|750.79|748.89|749.59|746.99|67
1594889400000|2020-07-16 08:50:00|749.69|748.09|749.79|746.79|749.89|748.09|749.19|746.49|12
1594889700000|2020-07-16 08:55:00|749.69|746.69|749.19|747.69|749.99|748.09|749.19|746.69|36
1594890000000|2020-07-16 09:00:00|749.49|746.49|748.39|746.89|749.49|746.99|748.19|745.49|16
1594890300000|2020-07-16 09:05:00|748.49|746.79|748.59|746.99|748.99|746.99|748.29|745.49|10
1594890600000|2020-07-16 09:10:00|748.49|747.09|748.39|746.99|748.69|747.19|748.19|746.79|0
1594890900000|2020-07-16 09:15:00|748.49|746.89|748.99|747.39|749.19|747.59|748.39|746.89|1
1594891200000|2020-07-16 09:20:00|749.09|747.49|749.29|747.79|749.39|747.89|748.99|747.39|0
1594891500000|2020-07-16 09:25:00|749.39|747.89|749.19|747.59|749.69|748.09|749.09|747.49|60
1594891800000|2020-07-16 09:30:00|749.09|747.69|749.99|748.39|749.99|748.39|749.09|747.59|0
1594892100000|2020-07-16 09:35:00|750.09|748.29|750.39|748.69|750.49|748.69|749.99|748.29|16
1594892400000|2020-07-16 09:40:00|750.49|748.79|750.09|748.39|750.59|748.89|750.09|748.29|11
1594892700000|2020-07-16 09:45:00|750.19|748.29|749.79|747.99|750.19|748.39|749.69|747.89|0
1594893000000|2020-07-16 09:50:00|749.69|747.89|749.19|747.49|749.79|747.89|748.99|747.39|46
1594893300000|2020-07-16 09:55:00|749.29|747.59|748.89|747.19|749.29|747.59|748.79|747.09|0
1594893600000|2020-07-16 10:00:00|748.99|747.29|749.29|747.59|749.29|747.59|748.89|747.19|10
1594893900000|2020-07-16 10:05:00|749.39|747.49|749.29|747.49|749.49|747.79|749.19|747.49|0
1594894200000|2020-07-16 10:10:00|749.19|747.39|749.69|748.09|749.69|748.09|749.09|747.39|0
1594894500000|2020-07-16 10:15:00|749.79|747.99|749.89|748.09|749.99|748.29|749.59|747.89|0
1594894800000|2020-07-16 10:20:00|749.79|748.19|749.59|747.89|749.99|748.29|749.59|747.79|241
1594895100000|2020-07-16 10:25:00|749.69|747.79|749.39|747.59|749.89|748.19|749.39|747.59|0
1594895400000|2020-07-16 10:30:00|749.29|747.69|748.59|747.39|749.39|747.69|748.59|747.29|0
1594895700000|2020-07-16 10:35:00||747.29||747.59||747.69||747.19|0
1594896000000|2020-07-16 10:40:00|749.39|747.69|749.39|747.59|749.49|747.79|749.29|747.59|10
1594896300000|2020-07-16 10:45:00|749.29|747.69|749.29|747.69|749.59|747.89|749.29|747.59|0
1594896600000|2020-07-16 10:50:00|749.39|747.59|748.89|747.19|749.49|747.89|748.89|747.19|0
1594896900000|2020-07-16 10:55:00|748.99|747.09|748.79|747.29|748.99|747.29|748.59|746.89|91
1594897200000|2020-07-16 11:00:00|748.69|747.19|748.79|747.09|748.99|747.29|748.59|746.99|1
1594897500000|2020-07-16 11:05:00|748.69|746.99|748.69|746.99|748.79|747.09|748.59|746.89|0
1594897800000|2020-07-16 11:10:00|748.59|747.09|748.59|746.89|748.89|747.19|748.49|746.89|0
1594898100000|2020-07-16 11:15:00|748.49|746.79|748.89|747.09|749.09|747.39|748.49|746.79|1
1594898400000|2020-07-16 11:20:00|748.79|746.99|748.49|746.89|748.79|746.99|748.39|746.79|0
1594898700000|2020-07-16 11:25:00|748.59|746.99|748.49|746.79|748.59|746.99|748.29|746.59|0
1594899000000|2020-07-16 11:30:00|748.59|746.89|749.09|747.39|749.19|747.49|748.59|746.79|1000
1594899300000|2020-07-16 11:35:00|748.99|747.49|748.59|746.89|749.09|747.49|748.59|746.89|64
1594899600000|2020-07-16 11:40:00|748.64|746.94|748.64|746.94|748.64|747.24|748.64|746.94|0
1594899900000|2020-07-16 11:45:00||747.04||747.14||747.34||746.94|0
1594900200000|2020-07-16 11:50:00||747.04||747.04||747.24||747.04|0
1594900500000|2020-07-16 11:55:00||746.94||746.94||746.94||746.94|1
1594900800000|2020-07-16 12:00:00|748.54||748.54||748.64||748.54||0
1594901100000|2020-07-16 12:05:00|748.64|747.04|748.54|747.14|748.64|747.14|748.54|747.04|0
1594901400000|2020-07-16 12:10:00|748.44|747.44|748.64|747.14|748.64|747.44|748.44|747.14|90
1594901700000|2020-07-16 12:15:00|748.54||748.54||748.64||748.54||541
1594903200000|2020-07-16 12:40:00|748.44||748.54||748.54||748.44||3
1594903500000|2020-07-16 12:45:00|748.44||748.54||748.54||748.44||0
1594903800000|2020-07-16 12:50:00||747.24||747.24||747.24||747.14|0
1594904100000|2020-07-16 12:55:00|749.24|747.14|749.34|747.34|749.54|748.94|749.14|747.14|70
1594904400000|2020-07-16 13:00:00|749.44|747.24|750.24|748.14|750.24|748.14|749.24|747.14|100
1594904700000|2020-07-16 13:05:00|750.34|748.24|749.34|747.64|750.54|748.44|749.34|747.64|0
1594905000000|2020-07-16 13:10:00|749.44|747.44|749.74|747.74|749.84|747.74|749.34|747.44|0
1594905300000|2020-07-16 13:15:00|749.84|747.84|749.84|748.34|750.14|748.34|749.64|747.74|13
1594905600000|2020-07-16 13:20:00|749.94|748.14|750.34|748.34|750.34|748.34|749.84|748.14|1
1594905900000|2020-07-16 13:25:00|750.24|748.44|749.64|748.24|750.54|748.54|749.54|748.24|0
1594906200000|2020-07-16 13:30:00|750.04|748.34|748.14|747.44|750.34|748.34|748.14|747.44|35
1594906500000|2020-07-16 13:35:00||746.94||747.24||747.24||746.94|1
1594906800000|2020-07-16 13:40:00|749.24|747.14|748.84|747.24|749.34|747.24|747.84|747.14|35
1594907100000|2020-07-16 13:45:00|748.74|746.94|747.74|746.94|748.94|746.94|747.74|746.94|2
1594907400000|2020-07-16 13:50:00|748.84|747.04|749.14|747.34|749.34|747.54|747.74|746.94|4
1594907700000|2020-07-16 13:55:00|748.04|747.04|748.44|746.94|749.34|747.34|748.04|746.94|52
1594908000000|2020-07-16 14:00:00|748.54||747.84||749.24||747.64||12
1594908300000|2020-07-16 14:05:00|747.74||747.94||748.24||747.54||509
1594908600000|2020-07-16 14:10:00|747.81|746.81|747.41|746.81|747.81|747.21|747.41|746.81|22
1594908900000|2020-07-16 14:15:00|747.21|746.31|748.92|747.42|748.92|747.42|746.81|746.01|47
1594909200000|2020-07-16 14:20:00|748.91|747.41|749.75|748.25|750.01|748.51|748.5|747|0
1594909500000|2020-07-16 14:25:00|749.69|748.19|750.8|749.3|751.03|749.53|748.83|747.33|122
1594909800000|2020-07-16 14:30:00|750.81|749.31|751.42|749.92|751.42|749.92|750.35|748.85|0
1594910100000|2020-07-16 14:35:00|751.43|749.93|751.42|749.92|751.81|750.31|750.96|749.46|0
1594910400000|2020-07-16 14:40:00|751.41|749.91|752.05|750.55|752.31|750.81|751.39|749.89|0
1594910700000|2020-07-16 14:45:00|752.06|750.56|751.83|750.33|752.11|750.61|751.62|750.12|0
1594911000000|2020-07-16 14:50:00|751.82|750.32|751.86|750.36|752.07|750.57|751.37|749.87|0
1594911300000|2020-07-16 14:55:00|751.92|750.42|750.9|749.4|752.07|750.57|750.69|749.19|0
1594911600000|2020-07-16 15:00:00|750.91|749.41|751.23|749.73|751.26|749.76|750.66|749.16|0
1594911900000|2020-07-16 15:05:00|751.22|749.72|750.81|749.31|751.47|749.97|750.55|749.05|0
1594912200000|2020-07-16 15:10:00|750.8|749.3|751.21|749.71|751.49|749.99|750.79|749.29|0
1594912500000|2020-07-16 15:15:00|751.22|749.72|750.83|749.33|751.47|749.97|750.37|748.87|0
1594912800000|2020-07-16 15:20:00|750.84|749.34|750.92|749.42|751.3|749.8|750.62|749.12|0
1594913100000|2020-07-16 15:25:00|750.91|749.41|749.94|748.44|751.39|749.89|749.93|748.43|0
1594913400000|2020-07-16 15:30:00|749.95|748.45|749.69|748.19|750.15|748.65|749.26|747.76|0
1594913700000|2020-07-16 15:35:00|749.7|748.2|749.69|748.19|749.9|748.4|749.25|747.75|0
1594914000000|2020-07-16 15:40:00|749.68|748.18|749.2|747.7|749.92|748.42|749|747.5|0
1594914300000|2020-07-16 15:45:00|749.14|747.64|749.2|747.7|749.65|748.15|748.97|747.47|0
1594914600000|2020-07-16 15:50:00|749.21|747.71|749.45|747.95|749.85|748.35|749.19|747.69|0
1594914900000|2020-07-16 15:55:00|749.46|747.96|749.89|748.39|749.9|748.4|749.44|747.94|0
1594915200000|2020-07-16 16:00:00|749.88|748.38|750.34|748.84|750.53|749.03|749.64|748.14|0
1594915500000|2020-07-16 16:05:00|750.53|749.03|750.33|748.83|750.73|749.23|750.18|748.68|0
1594915800000|2020-07-16 16:10:00|750.32|748.82|750.05|748.55|750.54|749.04|749.84|748.34|0
1594916100000|2020-07-16 16:15:00|750.06|748.56|749.21|747.71|750.08|748.58|749.2|747.7|0
1594916400000|2020-07-16 16:20:00|749.22|747.72|749.41|747.91|749.62|748.12|748.95|747.45|0
1594916700000|2020-07-16 16:25:00|749.44|747.94|749.63|748.13|750.06|748.56|749.41|747.91|0
1594917000000|2020-07-16 16:30:00|749.69|748.19|749.87|748.37|750.06|748.56|749.62|748.12|0
1594917300000|2020-07-16 16:35:00|749.88|748.38|749.88|748.38|750.09|748.59|749.65|748.15|0
1594917600000|2020-07-16 16:40:00|749.89|748.39|750.36|748.86|750.56|749.06|749.88|748.38|0
1594917900000|2020-07-16 16:45:00|750.42|748.92|750.32|748.82|750.56|749.06|750.12|748.62|0
1594918200000|2020-07-16 16:50:00|750.33|748.83|750.53|749.03|750.73|749.23|750.1|748.6|0
1594918500000|2020-07-16 16:55:00|750.54|749.04|750.06|748.56|750.54|749.04|749.83|748.33|0
1594918800000|2020-07-16 17:00:00|750.04|748.54|751.1|749.6|751.31|749.81|750.04|748.54|0
1594919100000|2020-07-16 17:05:00|751.09|749.59|751.17|749.67|751.37|749.87|751.09|749.59|0
1594919400000|2020-07-16 17:10:00|751.18|749.68|751.86|750.36|751.87|750.37|751.16|749.66|0
1594919700000|2020-07-16 17:15:00|751.87|750.37|751.45|749.95|751.88|750.38|751.44|749.94|0
1594920000000|2020-07-16 17:20:00|751.44|749.94|751.62|750.12|751.66|750.16|751.41|749.91|0
1594920300000|2020-07-16 17:25:00|751.63|750.13|751.67|750.17|751.68|750.18|751.43|749.93|0
1594920600000|2020-07-16 17:30:00|751.68|750.18|751.2|749.7|751.68|750.18|750.99|749.49|0
1594920900000|2020-07-16 17:35:00|751.21|749.71|750.79|749.29|751.22|749.72|750.56|749.06|0
1594921200000|2020-07-16 17:40:00|750.8|749.3|750.77|749.27|751.02|749.52|750.54|749.04|0
1594921500000|2020-07-16 17:45:00|750.78|749.28|751.22|749.72|751.25|749.75|750.75|749.25|0
1594921800000|2020-07-16 17:50:00|751.23|749.73|751.22|749.72|751.28|749.78|751|749.5|0
1594922100000|2020-07-16 17:55:00|751.02|749.52|750.31|748.81|751.22|749.72|750.31|748.81|0
1594922400000|2020-07-16 18:00:00|750.3|748.8|750.75|749.25|750.99|749.49|750.29|748.79|0
1594922700000|2020-07-16 18:05:00|750.76|749.26|751.03|749.53|751.26|749.76|750.54|749.04|0
1594923000000|2020-07-16 18:10:00|751.04|749.54|751.25|749.75|751.26|749.76|750.99|749.49|0
1594923300000|2020-07-16 18:15:00|751.24|749.74|751.02|749.52|751.28|749.78|750.81|749.31|0
1594923600000|2020-07-16 18:20:00|751.03|749.53|751.48|749.98|751.49|749.99|751.01|749.51|0
1594923900000|2020-07-16 18:25:00|751.42|749.92|751.25|749.75|751.42|749.92|751.23|749.73|0
1594924200000|2020-07-16 18:30:00|751.26|749.76|751.25|749.75|751.48|749.98|750.99|749.49|0
1594924500000|2020-07-16 18:35:00|751.24|749.74|750.81|749.31|751.25|749.75|750.8|749.3|0
1594924800000|2020-07-16 18:40:00|750.8|749.3|750.6|749.1|751.07|749.57|750.59|749.09|0
1594925100000|2020-07-16 18:45:00|750.62|749.12|749.63|748.13|751.01|749.51|749.62|748.12|0
1594925400000|2020-07-16 18:50:00|749.64|748.14|749.61|748.11|750.1|748.6|749.59|748.09|0
1594925700000|2020-07-16 18:55:00|749.63|748.13|749.37|747.87|749.88|748.38|749.14|747.64|0
1594926000000|2020-07-16 19:00:00|749.38|747.88|749.63|748.13|749.84|748.34|749.13|747.63|0
1594926300000|2020-07-16 19:05:00|749.62|748.12|750.07|748.57|750.28|748.78|749.6|748.1|0
1594926600000|2020-07-16 19:10:00|750.05|748.55|749.85|748.35|750.08|748.58|749.61|748.11|0
1594926900000|2020-07-16 19:15:00|749.84|748.34|750.75|749.25|750.77|749.27|749.83|748.33|0
1594927200000|2020-07-16 19:20:00|750.76|749.26|751|749.5|751.2|749.7|750.75|749.25|0
1594927500000|2020-07-16 19:25:00|751.01|749.51|751.73|750.23|751.75|750.25|750.76|749.26|0
1594927800000|2020-07-16 19:30:00|751.74|750.24|751.97|750.47|751.99|750.49|751.28|749.78|0
1594928100000|2020-07-16 19:35:00|751.96|750.46|752.23|750.73|752.27|750.77|751.75|750.25|0
1594928400000|2020-07-16 19:40:00|752.22|750.72|751.69|750.19|752.23|750.73|751.49|749.99|0
1594928700000|2020-07-16 19:45:00|751.7|750.2|751.51|750.01|751.97|750.47|751.28|749.78|0
1594929000000|2020-07-16 19:50:00|751.48|749.98|751.69|750.19|751.92|750.42|751|749.5|0
1594929300000|2020-07-16 19:55:00|751.7|750.2|751.6|750.1|751.98|750.48|751.09|749.59|0
1594929600000|2020-07-16 20:00:00|751.71|750.21|748.94|747.44|752.1|750.6|748.94|747.44|60
1594929900000|2020-07-16 20:05:00|748.95|747.45|749.19|747.69|749.77|748.27|748.72|747.22|0
1594930200000|2020-07-16 20:10:00|749.21|747.71|748.92|747.42|749.59|748.09|748.61|747.11|0
1594930500000|2020-07-16 20:15:00|748.93|747.43|749.19|747.69|749.19|747.69|748.84|747.34|0
1594930800000|2020-07-16 20:20:00|749.23|747.73|749.28|747.78|749.3|747.8|749.11|747.61|0
1594931100000|2020-07-16 20:25:00|749.3|747.8|749.25|747.75|749.45|747.95|749.23|747.73|0
1594931400000|2020-07-16 20:30:00|749.33|747.83|749.6|748.1|749.76|748.26|748.95|747.45|0
1594931700000|2020-07-16 20:35:00|749.61|748.11|749.24|747.74|749.71|748.21|749.24|747.74|0
1594932000000|2020-07-16 20:40:00|749.25|747.75|749.6|748.1|749.71|748.21|749.18|747.68|0
1594932300000|2020-07-16 20:45:00|749.59|748.09|749.36|747.86|749.6|748.1|749.18|747.68|0
1594932600000|2020-07-16 20:50:00|749.37|747.87|749|747.5|749.53|748.03|749|747.5|0
1594932900000|2020-07-16 20:55:00|749.01|747.51|749.25|747.75|749.36|747.86|748.89|747.39|0
1594933200000|2020-07-16 21:00:00|749.24|747.74|749.18|747.68|749.24|747.74|749.11|747.61|0
1594933500000|2020-07-16 21:05:00|749.16|747.66|749.22|747.72|749.22|747.72|749.16|747.66|0
1594933800000|2020-07-16 21:10:00|749.2|747.7|749.25|747.75|749.33|747.83|749.2|747.7|0
1594934100000|2020-07-16 21:15:00|749.27|747.77|749.2|747.7|749.29|747.79|749.14|747.64|0
1594934400000|2020-07-16 21:20:00|749.22|747.72|749.2|747.7|749.24|747.74|749.16|747.66|0
1594934700000|2020-07-16 21:25:00|749.18|747.68|749.27|747.77|749.27|747.77|749.18|747.68|0
1594935000000|2020-07-16 21:30:00|749.29|747.79|749.24|747.74|749.33|747.83|749.22|747.72|0
1594935300000|2020-07-16 21:35:00|749.25|747.75|749.24|747.74|749.25|747.75|749.18|747.68|0
1594935600000|2020-07-16 21:40:00|749.22|747.72|749.2|747.7|749.24|747.74|749.18|747.68|0
1594935900000|2020-07-16 21:45:00|749.22|747.72|749.31|747.81|749.35|747.85|749.22|747.72|0
1594936200000|2020-07-16 21:50:00|749.33|747.83|749.31|747.81|749.33|747.83|749.25|747.75|0
1594936500000|2020-07-16 21:55:00|749.29|747.79|749.37|747.87|749.48|747.98|749.25|747.75|0
1594936800000|2020-07-16 22:00:00|749.43|747.93|749.04|747.54|749.71|748.21|748.87|747.37|0
1594937100000|2020-07-16 22:05:00|749.05|747.55|749.62|748.12|749.8|748.3|749.04|747.54|0
1594937400000|2020-07-16 22:10:00|749.63|748.13|749.74|748.24|749.85|748.35|749.62|748.12|0
1594937700000|2020-07-16 22:15:00|749.75|748.25|749.98|748.48|750.09|748.59|749.75|748.25|0
1594938000000|2020-07-16 22:20:00|749.99|748.49|749.98|748.48|750.03|748.53|749.8|748.3|0
1594938300000|2020-07-16 22:25:00|749.97|748.47|749.74|748.24|749.98|748.48|749.69|748.19|0
1594938600000|2020-07-16 22:30:00|749.75|748.25|750.03|748.53|750.27|748.77|749.74|748.24|0
1594938900000|2020-07-16 22:35:00|750.02|748.52|750.03|748.53|750.03|748.53|749.91|748.41|0
1594939200000|2020-07-16 22:40:00|750.02|748.52|750.81|749.31|750.81|749.31|749.98|748.48|0
1594939500000|2020-07-16 22:45:00|750.8|749.3|750.82|749.32|750.93|749.43|750.63|749.13|0
1594939800000|2020-07-16 22:50:00|750.83|749.33|750.57|749.07|750.86|749.36|750.55|749.05|0
1594940100000|2020-07-16 22:55:00|750.58|749.08|750.93|749.43|750.93|749.43|750.58|749.08|0
1594940400000|2020-07-16 23:00:00|750.94|749.44|750.86|749.36|751.04|749.54|750.75|749.25|0
1594940700000|2020-07-16 23:05:00|750.85|749.35|751.22|749.72|751.22|749.72|750.75|749.25|0
1594941000000|2020-07-16 23:10:00|751.21|749.71|751.28|749.78|751.33|749.83|751.11|749.61|0
1594941300000|2020-07-16 23:15:00|751.22|749.72|751.28|749.78|751.28|749.78|751.22|749.72|0
1594941600000|2020-07-16 23:20:00|751.22|749.72|751.15|749.65|751.33|749.83|751.15|749.65|0
1594941900000|2020-07-16 23:25:00|751.13|749.63|751.33|749.83|751.37|749.87|751.13|749.63|0
1594942200000|2020-07-16 23:30:00|751.32|749.82|751.22|749.72|751.32|749.82|751.15|749.65|0
1594942500000|2020-07-16 23:35:00|751.21|749.71|751.15|749.65|751.22|749.72|751.04|749.54|0
1594942800000|2020-07-16 23:40:00|751.14|749.64|751.22|749.72|751.22|749.72|751.04|749.54|0
1594943100000|2020-07-16 23:45:00|751.2|749.7|750.99|749.49|751.2|749.7|750.93|749.43|0
1594943400000|2020-07-16 23:50:00|751|749.5|751.2|749.7|751.22|749.72|750.99|749.49|0
1594943700000|2020-07-16 23:55:00|751.22|749.72|751.28|749.78|751.33|749.83|751.15|749.65|0
1594944000000|2020-07-17 00:00:00|751.29|749.79|751.69|750.19|751.8|750.3|751.11|749.61|0
1594944300000|2020-07-17 00:05:00|751.68|750.18|751.86|750.36|751.91|750.41|751.57|750.07|0
1594944600000|2020-07-17 00:10:00|751.85|750.35|751.81|750.31|751.87|750.37|751.57|750.07|0
1594944900000|2020-07-17 00:15:00|751.8|750.3|751.63|750.13|752.23|750.73|751.53|750.03|0
1594945200000|2020-07-17 00:20:00|751.62|750.12|752.06|750.56|752.27|750.77|751.62|750.12|0
1594945500000|2020-07-17 00:25:00|752|750.5|751.85|750.35|752.26|750.76|751.84|750.34|0
1594945800000|2020-07-17 00:30:00|751.9|750.4|751.84|750.34|752.06|750.56|751.83|750.33|0
1594946100000|2020-07-17 00:35:00|751.83|750.33|752.07|750.57|752.07|750.57|751.82|750.32|0
1594946400000|2020-07-17 00:40:00|752.06|750.56|752.25|750.75|752.25|750.75|751.84|750.34|0
1594946700000|2020-07-17 00:45:00|752.26|750.76|752.46|750.96|752.46|750.96|752.25|750.75|0
1594947000000|2020-07-17 00:50:00|752.45|750.95|752.05|750.55|752.45|750.95|752.04|750.54|0
1594947300000|2020-07-17 00:55:00|752.08|750.58|752.27|750.77|752.27|750.77|752.04|750.54|0
1594947600000|2020-07-17 01:00:00|752.26|750.76|751.43|749.93|752.27|750.77|751.23|749.73|0
1594947900000|2020-07-17 01:05:00|751.44|749.94|751.19|749.69|751.44|749.94|750.58|749.08|0
1594948200000|2020-07-17 01:10:00|751.16|749.66|750.96|749.46|751.19|749.69|750.74|749.24|0
1594948500000|2020-07-17 01:15:00|750.97|749.47|750.73|749.23|750.97|749.47|750.41|748.91|0
1594948800000|2020-07-17 01:20:00|750.74|749.24|751.58|750.08|751.59|750.09|750.73|749.23|0
1594949100000|2020-07-17 01:25:00|751.59|750.09|751.57|750.07|751.59|750.09|751.36|749.86|0
1594949400000|2020-07-17 01:30:00|751.58|750.08|750.92|749.42|752.01|750.51|750.91|749.41|0
1594949700000|2020-07-17 01:35:00|750.91|749.41|751.69|750.19|751.79|750.29|750.71|749.21|0
1594950000000|2020-07-17 01:40:00|751.66|750.16|751.8|750.3|752.01|750.51|751.59|750.09|0
1594950300000|2020-07-17 01:45:00|751.81|750.31|751.39|749.89|752.01|750.51|751.17|749.67|0
1594950600000|2020-07-17 01:50:00|751.38|749.88|751.49|749.99|751.59|750.09|751.18|749.68|0
1594950900000|2020-07-17 01:55:00|751.52|750.02|751.82|750.32|752.03|750.53|751.52|750.02|0
1594951200000|2020-07-17 02:00:00|751.85|750.35|752.03|750.53|752.03|750.53|751.59|750.09|0
1594951500000|2020-07-17 02:05:00|752.02|750.52|752.02|750.52|752.04|750.54|751.8|750.3|0
1594951800000|2020-07-17 02:10:00|752.01|750.51|752.23|750.73|752.45|750.95|752.01|750.51|0
1594952100000|2020-07-17 02:15:00|752.22|750.72|752.22|750.72|752.33|750.83|751.99|750.49|0
1594952400000|2020-07-17 02:20:00|752.23|750.73|752.44|750.94|752.45|750.95|752.23|750.73|0
1594952700000|2020-07-17 02:25:00|752.45|750.95|752.66|751.16|752.66|751.16|752.44|750.94|0
1594953000000|2020-07-17 02:30:00|752.65|751.15|752.9|751.4|753.11|751.61|752.64|751.14|0
1594953300000|2020-07-17 02:35:00|752.92|751.42|752.87|751.37|753.1|751.6|752.87|751.37|0
1594953600000|2020-07-17 02:40:00|752.88|751.38|752.25|750.75|752.89|751.39|752.04|750.54|0
1594953900000|2020-07-17 02:45:00|752.31|750.81|752.04|750.54|752.45|750.95|752.04|750.54|0
1594954200000|2020-07-17 02:50:00|752.03|750.53|752.02|750.52|752.03|750.53|751.6|750.1|0
1594954500000|2020-07-17 02:55:00|752.03|750.53|752.01|750.51|752.24|750.74|751.8|750.3|0
1594954800000|2020-07-17 03:00:00|752.02|750.52|751.8|750.3|752.22|750.72|751.6|750.1|0
1594955100000|2020-07-17 03:05:00|751.81|750.31|751.82|750.32|752.01|750.51|751.6|750.1|0
1594955400000|2020-07-17 03:10:00|751.81|750.31|751.61|750.11|751.81|750.31|751.6|750.1|0
1594955700000|2020-07-17 03:15:00|751.64|750.14|752.02|750.52|752.04|750.54|751.6|750.1|0
1594956000000|2020-07-17 03:20:00|752.01|750.51|752.22|750.72|752.23|750.73|752.01|750.51|0
1594956300000|2020-07-17 03:25:00|752.19|750.69|751.8|750.3|752.22|750.72|751.57|750.07|0
1594956600000|2020-07-17 03:30:00|751.77|750.27|751.58|750.08|752.01|750.51|751.58|750.08|0
1594956900000|2020-07-17 03:35:00|751.59|750.09|751.99|750.49|752.01|750.51|751.58|750.08|0
1594957200000|2020-07-17 03:40:00|752|750.5|752|750.5|752.2|750.7|751.99|750.49|0
1594957500000|2020-07-17 03:45:00|752.01|750.51|752.21|750.71|752.31|750.81|752|750.5|0
1594957800000|2020-07-17 03:50:00|752.26|750.76|752.22|750.72|752.43|750.93|752.21|750.71|0
1594958100000|2020-07-17 03:55:00|752.21|750.71|752.21|750.71|752.22|750.72|751.99|750.49|0
1594958400000|2020-07-17 04:00:00|752.22|750.72|752.44|750.94|752.45|750.95|752.21|750.71|0
1594958700000|2020-07-17 04:05:00|752.45|750.95|751.8|750.3|752.45|750.95|751.58|750.08|0
1594959000000|2020-07-17 04:10:00|751.79|750.29|751.59|750.09|751.8|750.3|751.58|750.08|0
1594959300000|2020-07-17 04:15:00|751.6|750.1|752|750.5|752|750.5|751.59|750.09|0
1594959600000|2020-07-17 04:20:00|751.99|750.49|751.8|750.3|752|750.5|751.79|750.29|0
1594959900000|2020-07-17 04:25:00|751.79|750.29|752.01|750.51|752.01|750.51|751.78|750.28|0
1594960200000|2020-07-17 04:30:00|752.02|750.52|751.59|750.09|752.02|750.52|751.18|749.68|0
1594960500000|2020-07-17 04:35:00|751.6|750.1|751.6|750.1|751.62|750.12|751.59|750.09|0
1594960800000|2020-07-17 04:40:00|751.61|750.11|751.61|750.11|751.62|750.12|751.41|749.91|0
1594961100000|2020-07-17 04:45:00|751.55|750.05|751.17|749.67|751.55|750.05|750.97|749.47|0
1594961400000|2020-07-17 04:50:00|751.18|749.68|751.18|749.68|751.19|749.69|750.97|749.47|0
1594961700000|2020-07-17 04:55:00|751.19|749.69|751.19|749.69|751.2|749.7|751.19|749.69|0
1594962000000|2020-07-17 05:00:00|751.18|749.68|751.59|750.09|751.59|750.09|750.97|749.47|0
1594962300000|2020-07-17 05:05:00|751.6|750.1|751.61|750.11|751.62|750.12|751.4|749.9|0
1594962600000|2020-07-17 05:10:00|751.6|750.1|751.39|749.89|751.6|750.1|751.39|749.89|0
1594962900000|2020-07-17 05:15:00|751.38|749.88|751.18|749.68|751.38|749.88|750.97|749.47|0
1594963200000|2020-07-17 05:20:00|751.12|749.62|751.39|749.89|751.4|749.9|750.98|749.48|0
1594963500000|2020-07-17 05:25:00|751.36|749.86|750.99|749.49|751.41|749.91|750.98|749.48|0
1594963800000|2020-07-17 05:30:00|751|749.5|750.36|748.86|751|749.5|750.36|748.86|0
1594964100000|2020-07-17 05:35:00|750.37|748.87|750.38|748.88|750.59|749.09|750.36|748.86|0
1594964400000|2020-07-17 05:40:00|750.33|748.83|750.4|748.9|750.42|748.92|750.17|748.67|0
1594964700000|2020-07-17 05:45:00|750.34|748.84|750.19|748.69|750.41|748.91|750.18|748.68|0
1594965000000|2020-07-17 05:50:00|750.24|748.74|750.78|749.28|751|749.5|750.24|748.74|0
1594965300000|2020-07-17 05:55:00|750.77|749.27|751.01|749.51|751.02|749.52|750.57|749.07|0
1594965600000|2020-07-17 06:00:00|751.07|749.57|751.18|749.68|751.62|750.12|751.07|749.57|0
1594965900000|2020-07-17 06:05:00|750.98|749.48|751.2|749.7|751.21|749.71|750.34|748.84|0
1594966200000|2020-07-17 06:10:00|751.21|749.71|751.44|749.94|751.86|750.36|751.21|749.71|0
1594966500000|2020-07-17 06:15:00|751.5|750|751.64|750.14|751.84|750.34|751.5|750|0
1594966800000|2020-07-17 06:20:00|751.63|750.13|752.06|750.56|752.27|750.77|751.62|750.12|0
1594967100000|2020-07-17 06:25:00|752.05|750.55|751.83|750.33|752.06|750.56|751.43|749.93|0
1594967400000|2020-07-17 06:30:00|751.8|750.3|751.85|750.35|752.05|750.55|751.43|749.93|0
1594967700000|2020-07-17 06:35:00|751.84|750.34|751.82|750.32|752.06|750.56|751.62|750.12|0
1594968000000|2020-07-17 06:40:00|751.81|750.31|752.26|750.76|752.27|750.77|751.62|750.12|0
1594968300000|2020-07-17 06:45:00|752.2|750.7|751.8|750.3|752.2|750.7|751.79|750.29|0
1594968600000|2020-07-17 06:50:00|751.86|750.36|752.02|750.52|752.24|750.74|751.39|749.89|0
1594968900000|2020-07-17 06:55:00|752.08|750.58|751.18|749.68|752.22|750.72|751.18|749.68|0
1594969200000|2020-07-17 07:00:00|751.23|749.73|752.91|750.01|752.91|750.75|750.74|749.01|2
1594969500000|2020-07-17 07:05:00|753.01|750.11|753.31|750.81|753.31|750.91|751.61|749.11|0
1594969800000|2020-07-17 07:10:00|753.21|750.71|752.81|751.01|754.31|751.71|751.91|750.61|43
1594970100000|2020-07-17 07:15:00|752.71|751.11|752.31|751.11|752.71|751.11|752.31|750.41|6
1594970400000|2020-07-17 07:20:00|751.91|751.21|752.31|750.71|752.31|751.41|751.91|750.01|9
1594970700000|2020-07-17 07:25:00|751.91|750.61|751.91|749.81|751.91|751.11|751.91|749.81|14
1594971000000|2020-07-17 07:30:00|751.31|749.91|751.31|749.91|751.31|750.21|751.11|749.01|0
1594971300000|2020-07-17 07:35:00||749.81||749.31||750.31||749.11|0
1594971600000|2020-07-17 07:40:00|751.21|749.41|751.31|749.31|751.31|749.41|750.81|748.61|0
1594971900000|2020-07-17 07:45:00|751.21|749.41|750.51|749.61|751.31|749.61|750.51|748.71|0
1594972200000|2020-07-17 07:50:00|750.41|748.31|750.81|748.51|751.31|749.11|750.31|748.21|0
1594972500000|2020-07-17 07:55:00|750.71|748.41|750.91|748.81|751.11|748.81|750.31|748.31|19
1594972800000|2020-07-17 08:00:00|751.21|748.71|751.31|748.91|751.31|749.51|750.81|748.61|0
1594973100000|2020-07-17 08:05:00|751.21|749.01|751.31|749.71|751.31|750.11|751.21|748.91|3
1594973400000|2020-07-17 08:10:00||749.61||749.61||749.91||749.21|0
1594973700000|2020-07-17 08:15:00||749.71||750.01||750.31||749.61|1
1594974000000|2020-07-17 08:20:00||749.91||750.41||750.61||749.81|5
1594974300000|2020-07-17 08:25:00||750.31||750.11||750.41||749.91|0
1594974600000|2020-07-17 08:30:00||750.01||750.01||750.31||749.81|44
1594974900000|2020-07-17 08:35:00||749.91||750.51||750.51||749.91|0
1594975200000|2020-07-17 08:40:00|752.91|750.41|753.11|750.71|753.11|750.71|752.91|750.11|28
1594975500000|2020-07-17 08:45:00|753.21|750.81|752.91|750.61|753.21|750.81|752.31|749.81|11
1594975800000|2020-07-17 08:50:00|752.81|750.21|752.81|750.11|752.91|750.41|752.61|749.91|1
1594976100000|2020-07-17 08:55:00|752.91|750.01|752.71|750.21|752.91|750.41|752.31|749.81|0
1594976400000|2020-07-17 09:00:00|752.61|749.91|751.41|749.01|752.61|750.11|751.41|748.81|5
1594976700000|2020-07-17 09:05:00|751.31||751.31||751.61||751.11||0
1594977000000|2020-07-17 09:10:00|751.41|749.11|752.11|749.11|752.61|749.41|751.41|749.11|0
1594977300000|2020-07-17 09:15:00|752.01|749.01|751.61|749.21|752.11|749.21|751.51|749.01|0
1594977600000|2020-07-17 09:20:00|751.71|749.51|752.41|750.11|752.51|750.31|751.61|749.51|0
1594977900000|2020-07-17 09:25:00|752.31|750.01|752.11|749.81|752.31|750.11|751.81|749.61|0
1594978200000|2020-07-17 09:30:00|752.01|749.71|752.01|749.81|752.11|749.91|751.91|749.61|30
1594978500000|2020-07-17 09:35:00|752.11|749.91|752.21|750.01|752.51|750.21|752.01|749.91|0
1594978800000|2020-07-17 09:40:00|752.11|749.71|752.31|750.01|752.31|750.41|752.01|749.71|0
1594979100000|2020-07-17 09:45:00|752.21|750.11|752.71|750.91|753.21|750.91|752.21|750.01|0
1594979400000|2020-07-17 09:50:00|752.61|750.11|751.41|750.21|752.61|750.31|751.41|749.91|3
1594979700000|2020-07-17 09:55:00||750.11||749.81||750.21||749.61|0
1594980000000|2020-07-17 10:00:00||749.91||749.61||750.11||749.61|5
1594980300000|2020-07-17 10:05:00||749.71||749.61||749.71||749.61|0
1594980600000|2020-07-17 10:10:00|750.81|749.71|750.81|749.71|750.81|749.81|750.81|749.61|15
1594980900000|2020-07-17 10:15:00|750.71|749.81|750.61|749.81|750.71|749.81|750.31|749.61|10
1594981200000|2020-07-17 10:20:00||749.91||749.71||750.01||749.61|75
1594981500000|2020-07-17 10:25:00|751.41|749.81|752.41|751.01|752.61|751.01|751.41|749.71|24
1594981800000|2020-07-17 10:30:00|752.51||752.31||752.61||752.31||0
1594982100000|2020-07-17 10:35:00|752.41||752.21||752.51||752.21||0
1594982400000|2020-07-17 10:40:00|752.31||752.71||752.71||752.31||0
1594982700000|2020-07-17 10:45:00|752.61||752.11||752.71||752.11||1
1594983000000|2020-07-17 10:50:00|752.21||752.11||752.21||752.11||0
1594983300000|2020-07-17 10:55:00|752.21||752.21||752.21||751.91||0
1594983600000|2020-07-17 11:00:00|752.11||752.01||752.31||752.01||0
1594983900000|2020-07-17 11:05:00|752.11||752.31||752.61||751.81||0
1594984200000|2020-07-17 11:10:00|752.21||752.31||752.31||751.91||0
1594984500000|2020-07-17 11:15:00|752.41||752.71||752.71||752.21||19
1594984800000|2020-07-17 11:20:00|752.61||752.51||752.71||752.51||0
1594985100000|2020-07-17 11:25:00|752.61||752.91||752.91||752.61||0
1594985400000|2020-07-17 11:30:00|752.71||753.11||753.21||752.71||0
1594985700000|2020-07-17 11:35:00|753.01|751.11|753.11|751.01|753.11|751.11|752.91|751.01|2
1594986000000|2020-07-17 11:40:00|752.99|750.89|752.99|750.89|752.99|750.99|752.89|750.89|0
1594986300000|2020-07-17 11:45:00|752.89|750.99|752.69|751.09|752.89|751.09|752.69|750.99|0
1594986600000|2020-07-17 11:50:00||750.99||751.09||751.09||750.99|0
1594986900000|2020-07-17 11:55:00||751.19||751.39||751.49||751.09|3
1594987200000|2020-07-17 12:00:00|753.39|751.49|752.89|752.19|753.39|752.49|752.89|751.49|28
1594987500000|2020-07-17 12:05:00|753.39|752.29|753.39|751.59|753.39|752.29|752.69|751.19|27
1594987800000|2020-07-17 12:10:00|753.19|751.49|752.99|751.39|753.19|752.39|752.99|750.89|21
1594988100000|2020-07-17 12:15:00|752.69|751.49|753.39|751.39|753.39|751.59|751.89|751.19|33
1594988400000|2020-07-17 12:20:00|753.19|751.29|752.39|751.59|753.19|751.79|752.39|751.19|28
1594988700000|2020-07-17 12:25:00|752.69|751.69|752.69|751.69|752.69|752.09|752.69|751.69|23
1594989000000|2020-07-17 12:30:00||751.59||751.49||751.69||750.79|22
1594989300000|2020-07-17 12:35:00|752.49|751.59|752.49|751.49|752.49|751.59|752.49|751.09|18
1594989600000|2020-07-17 12:40:00|752.29|751.09|753.39|751.69|753.39|752.09|752.29|751.09|28
1594989900000|2020-07-17 12:45:00||751.79||751.69||751.99||751.59|27
1594990200000|2020-07-17 12:50:00|753.29|751.59|753.39|752.09|753.39|752.09|752.49|751.49|22
1594990500000|2020-07-17 12:55:00||751.99||751.79||751.99||751.09|17
1594990800000|2020-07-17 13:00:00||751.69||751.29||751.89||751.29|26
1594991100000|2020-07-17 13:05:00||751.39||751.59||751.59||750.59|22
1594991400000|2020-07-17 13:10:00||751.49||752.19||752.19||751.49|22
1594991700000|2020-07-17 13:15:00||752.29||751.79||752.29||751.79|70
1594992000000|2020-07-17 13:20:00||751.89||752.29||752.29||751.79|18
1594992300000|2020-07-17 13:25:00||752.49||752.69||752.79||752.19|25
1594992600000|2020-07-17 13:30:00|754.89|752.79|754.89|752.89|754.89|753.09|754.69|752.39|24
1594992900000|2020-07-17 13:35:00|754.79|752.99|754.79|752.79|754.79|753.39|754.79|752.79|23
1594993200000|2020-07-17 13:40:00|754.69|752.69|754.59|752.49|754.69|752.89|754.59|752.39|20
1594993500000|2020-07-17 13:45:00||752.59||753.19||753.19||752.59|24
1594993800000|2020-07-17 13:50:00||753.09||752.89||753.49||752.79|34
1594994100000|2020-07-17 13:55:00||752.79||752.89||752.99||752.59|20
1594994400000|2020-07-17 14:00:00|754.49|752.99|754.29|752.89|754.49|753.19|754.29|752.69|24
1594994700000|2020-07-17 14:05:00|754.19|752.39|752.79|751.99|754.19|752.79|752.79|751.99|34
1594995000000|2020-07-17 14:10:00|754.29|751.89|754.7|752.6|754.8|752.9|754.19|751.79|27
1594995300000|2020-07-17 14:15:00|754.6|752.7|752.97|751.47|755.3|752.9|752.97|751.47|56
1594995600000|2020-07-17 14:20:00|752.98|751.48|751.84|750.34|753.2|751.7|751.62|750.12|0
1594995900000|2020-07-17 14:25:00|751.82|750.32|751.6|750.1|752.05|750.55|751.13|749.63|106
1594996200000|2020-07-17 14:30:00|751.54|750.04|751.56|750.06|751.6|750.1|751.11|749.61|0
1594996500000|2020-07-17 14:35:00|751.57|750.07|752.24|750.74|752.87|751.37|751.57|750.07|0
1594996800000|2020-07-17 14:40:00|752.3|750.8|752.02|750.52|752.68|751.18|752.02|750.52|0
1594997100000|2020-07-17 14:45:00|752.03|750.53|752.11|750.61|752.29|750.79|751.78|750.28|0
1594997400000|2020-07-17 14:50:00|752.12|750.62|752.17|750.67|752.39|750.89|751.91|750.41|0
1594997700000|2020-07-17 14:55:00|752.18|750.68|753.24|751.74|753.25|751.75|752.17|750.67|0
1594998000000|2020-07-17 15:00:00|753.25|751.75|753.46|751.96|753.72|752.22|753.04|751.54|0
1594998300000|2020-07-17 15:05:00|753.47|751.97|753.73|752.23|753.73|752.23|753.46|751.96|0
1594998600000|2020-07-17 15:10:00|753.72|752.22|753.7|752.2|753.94|752.44|753.68|752.18|0
1594998900000|2020-07-17 15:15:00|753.69|752.19|753.65|752.15|753.94|752.44|753.44|751.94|0
1594999200000|2020-07-17 15:20:00|753.66|752.16|753.84|752.34|753.89|752.39|753.45|751.95|0
1594999500000|2020-07-17 15:25:00|753.79|752.29|753.82|752.32|753.88|752.38|753.04|751.54|0
1594999800000|2020-07-17 15:30:00|753.68|752.18|752.99|751.49|753.84|752.34|752.99|751.49|0
1595000100000|2020-07-17 15:35:00|753.05|751.55|753.8|752.3|753.8|752.3|752.99|751.49|0
1595000400000|2020-07-17 15:40:00|753.86|752.36|753.57|752.07|754.02|752.52|753.13|751.63|0
1595000700000|2020-07-17 15:45:00|753.56|752.06|753.32|751.82|753.78|752.28|753.09|751.59|0
1595001000000|2020-07-17 15:50:00|753.33|751.83|754.04|752.54|754.05|752.55|753.3|751.8|0
1595001300000|2020-07-17 15:55:00|754.05|752.55|754.46|752.96|754.7|753.2|754.05|752.55|0
1595001600000|2020-07-17 16:00:00|754.47|752.97|754.49|752.99|754.49|752.99|754.04|752.54|0
1595001900000|2020-07-17 16:05:00|754.48|752.98|754.53|753.03|754.94|753.44|754.48|752.98|0
1595002200000|2020-07-17 16:10:00|754.52|753.02|754.49|752.99|754.53|753.03|754.31|752.81|0
1595002500000|2020-07-17 16:15:00|754.44|752.94|754.09|752.59|754.52|753.02|754.09|752.59|0
1595002800000|2020-07-17 16:20:00|754.15|752.65|754.34|752.84|754.54|753.04|754.09|752.59|0
1595003100000|2020-07-17 16:25:00|754.35|752.85|754.09|752.59|754.35|752.85|754.09|752.59|0
1595003400000|2020-07-17 16:30:00|754.1|752.6|754.09|752.59|754.31|752.81|754.07|752.57|0
1595003700000|2020-07-17 16:35:00|754.1|752.6|754.29|752.79|754.53|753.03|754.1|752.6|0
1595004000000|2020-07-17 16:40:00|754.28|752.78|754.05|752.55|754.3|752.8|754.04|752.54|0
1595004300000|2020-07-17 16:45:00|753.99|752.49|753.88|752.38|754.3|752.8|753.86|752.36|0
1595004600000|2020-07-17 16:50:00|753.91|752.41|754.07|752.57|754.09|752.59|753.86|752.36|0
1595004900000|2020-07-17 16:55:00|754.06|752.56|753.63|752.13|754.06|752.56|753.6|752.1|0
1595005200000|2020-07-17 17:00:00|753.64|752.14|753.64|752.14|753.64|752.14|753.41|751.91|0
1595005500000|2020-07-17 17:05:00|753.65|752.15|753.89|752.39|753.9|752.4|753.64|752.14|0
1595005800000|2020-07-17 17:10:00|753.9|752.4|753.86|752.36|754.3|752.8|753.86|752.36|0
1595006100000|2020-07-17 17:15:00|753.69|752.19|753.4|751.9|754.09|752.59|753.15|751.65|0
1595006400000|2020-07-17 17:20:00|753.41|751.91|753.91|752.41|754.12|752.62|753.38|751.88|0
1595006700000|2020-07-17 17:25:00|753.92|752.42|753.89|752.39|753.94|752.44|753.67|752.17|0
1595007000000|2020-07-17 17:30:00|753.9|752.4|753.62|752.12|753.91|752.41|753.42|751.92|0
1595007300000|2020-07-17 17:35:00|753.43|751.93|753.63|752.13|753.64|752.14|753.41|751.91|0
1595007600000|2020-07-17 17:40:00|753.64|752.14|753.89|752.39|753.89|752.39|753.64|752.14|0
1595007900000|2020-07-17 17:45:00|753.9|752.4|753.88|752.38|753.91|752.41|753.66|752.16|0
1595008200000|2020-07-17 17:50:00|753.87|752.37|753.64|752.14|753.88|752.38|753.62|752.12|0
1595008500000|2020-07-17 17:55:00|753.63|752.13|753.83|752.33|754.06|752.56|753.41|751.91|0
1595008800000|2020-07-17 18:00:00|753.84|752.34|754.34|752.84|754.34|752.84|753.83|752.33|0
1595009100000|2020-07-17 18:05:00|754.33|752.83|754.57|753.07|754.57|753.07|754.11|752.61|0
1595009400000|2020-07-17 18:10:00|754.56|753.06|754.81|753.31|754.82|753.32|754.36|752.86|0
1595009700000|2020-07-17 18:15:00|754.82|753.32|754.86|753.36|754.86|753.36|754.81|753.31|0
1595010000000|2020-07-17 18:20:00|754.87|753.37|754.61|753.11|754.87|753.37|754.6|753.1|0
1595010300000|2020-07-17 18:25:00|754.62|753.12|754.82|753.32|754.83|753.33|754.6|753.1|0
1595010600000|2020-07-17 18:30:00|754.81|753.31|754.57|753.07|754.81|753.31|754.38|752.88|0
1595010900000|2020-07-17 18:35:00|754.55|753.05|754.6|753.1|754.6|753.1|754.36|752.86|0
1595011200000|2020-07-17 18:40:00|754.61|753.11|754.62|753.12|754.63|753.13|754.39|752.89|0
1595011500000|2020-07-17 18:45:00|754.63|753.13|754.61|753.11|754.65|753.15|754.39|752.89|0
1595011800000|2020-07-17 18:50:00|754.62|753.12|754.88|753.38|755.09|753.59|754.61|753.11|0
1595012100000|2020-07-17 18:55:00|754.89|753.39|754.46|752.96|755.1|753.6|754.46|752.96|0
1595012400000|2020-07-17 19:00:00|754.45|752.95|754.22|752.72|754.48|752.98|753.97|752.47|0
1595012700000|2020-07-17 19:05:00|754.2|752.7|754.65|753.15|754.92|753.42|754|752.5|0
1595013000000|2020-07-17 19:10:00|754.64|753.14|754.2|752.7|754.65|753.15|754.2|752.7|0
1595013300000|2020-07-17 19:15:00|754.19|752.69|754.45|752.95|754.66|753.16|753.97|752.47|0
1595013600000|2020-07-17 19:20:00|754.44|752.94|754.89|753.39|754.91|753.41|754.43|752.93|0
1595013900000|2020-07-17 19:25:00|754.9|753.4|755.32|753.82|755.32|753.82|754.88|753.38|0
1595014200000|2020-07-17 19:30:00|755.31|753.81|755.55|754.05|755.56|754.06|755.09|753.59|0
1595014500000|2020-07-17 19:35:00|755.54|754.04|755.53|754.03|755.79|754.29|755.32|753.82|0
1595014800000|2020-07-17 19:40:00|755.52|754.02|755.93|754.43|755.94|754.44|755.47|753.97|0
1595015100000|2020-07-17 19:45:00|755.92|754.42|756.08|754.58|756.08|754.58|755.45|753.95|0
1595015400000|2020-07-17 19:50:00|756.09|754.59|754.93|753.43|756.09|754.59|754.93|753.43|0
1595015700000|2020-07-17 19:55:00|754.94|753.44|755.29|753.79|755.61|754.11|754.94|753.44|0
1595016000000|2020-07-17 20:00:00|755.27|753.77|755.53|754.03|756.18|754.68|754.9|753.4|0
1595016300000|2020-07-17 20:05:00|755.52|754.02|755.71|754.21|755.84|754.34|755.48|753.98|0
1595016600000|2020-07-17 20:10:00|755.72|754.22|754.43|752.93|755.84|754.34|754.41|752.91|0
1595016900000|2020-07-17 20:15:00|754.42|752.92|754.56|753.06|754.75|753.25|754.4|752.9|0
1595017200000|2020-07-17 20:20:00|754.53|753.03|754.56|753.06|754.62|753.12|754.47|752.97|0
1595017500000|2020-07-17 20:25:00|754.58|753.08|754.66|753.16|754.66|753.16|754.55|753.05|0
1595017800000|2020-07-17 20:30:00|754.68|753.18|755.04|753.54|755.15|753.65|754.34|752.84|0
1595018100000|2020-07-17 20:35:00|755.05|753.55|755.21|753.71|755.21|753.71|754.86|753.36|0
1595018400000|2020-07-17 20:40:00|755.22|753.72|755.04|753.54|755.33|753.83|754.99|753.49|0
1595018700000|2020-07-17 20:45:00|755.03|753.53|755.1|753.6|755.21|753.71|754.99|753.49|0
1595019000000|2020-07-17 20:50:00|755.09|753.59|755.21|753.71|755.44|753.94|755.04|753.54|0
1595019300000|2020-07-17 20:55:00|755.2|753.7|754.55|753.05|755.21|753.71|754.52|753.02|0
1595196000000|2020-07-19 22:00:00|755.93|754.43|755.01|753.51|755.93|754.43|754.7|753.2|0
1595196300000|2020-07-19 22:05:00|754.99|753.49|754.88|753.38|755.1|753.6|754.47|752.97|0
1595196600000|2020-07-19 22:10:00|754.89|753.39|755.05|753.55|755.57|754.07|754.76|753.26|0
1595196900000|2020-07-19 22:15:00|755.04|753.54|755.5|754|755.56|754.06|754.91|753.41|0
1595197200000|2020-07-19 22:20:00|755.51|754.01|755.56|754.06|755.67|754.17|755.38|753.88|0
1595197500000|2020-07-19 22:25:00|755.57|754.07|755.92|754.42|756.03|754.53|755.38|753.88|0
1595197800000|2020-07-19 22:30:00|755.94|754.44|755.67|754.17|755.97|754.47|755.63|754.13|0
1595198100000|2020-07-19 22:35:00|755.66|754.16|755.56|754.06|755.81|754.31|755.45|753.95|0
1595198400000|2020-07-19 22:40:00|755.57|754.07|755.45|753.95|755.81|754.31|755.45|753.95|0
1595198700000|2020-07-19 22:45:00|755.46|753.96|755.54|754.04|755.74|754.24|755.46|753.96|0
1595199000000|2020-07-19 22:50:00|755.56|754.06|755.63|754.13|755.67|754.17|755.5|754|0
1595199300000|2020-07-19 22:55:00|755.64|754.14|755.5|754|755.74|754.24|755.45|753.95|0
1595199600000|2020-07-19 23:00:00|755.51|754.01|755.5|754|755.63|754.13|755.45|753.95|0
1595199900000|2020-07-19 23:05:00|755.54|754.04|755.45|753.95|755.56|754.06|755.27|753.77|0
1595200200000|2020-07-19 23:10:00|755.44|753.94|755.38|753.88|755.5|754|755.34|753.84|0
1595200500000|2020-07-19 23:15:00|755.37|753.87|755.74|754.24|755.81|754.31|755.34|753.84|0
1595200800000|2020-07-19 23:20:00|755.73|754.23|755.67|754.17|755.81|754.31|755.63|754.13|0
1595201100000|2020-07-19 23:25:00|755.68|754.18|755.67|754.17|755.74|754.24|755.56|754.06|0
1595201400000|2020-07-19 23:30:00|755.68|754.18|755.63|754.13|755.81|754.31|755.54|754.04|0
1595201700000|2020-07-19 23:35:00|755.65|754.15|755.85|754.35|756.03|754.53|755.63|754.13|0
1595202000000|2020-07-19 23:40:00|755.83|754.33|756.21|754.71|756.32|754.82|755.81|754.31|0
1595202300000|2020-07-19 23:45:00|756.23|754.73|756.39|754.89|756.57|755.07|756.23|754.73|0
1595202600000|2020-07-19 23:50:00|756.38|754.88|756.5|755|756.5|755|756.26|754.76|0
1595202900000|2020-07-19 23:55:00|756.51|755.01|756.35|754.85|756.57|755.07|756.35|754.85|0
1595203200000|2020-07-20 00:00:00|756.36|754.86|756|754.5|756.47|754.97|756|754.5|0
1595203500000|2020-07-20 00:05:00|756.01|754.51|755.95|754.45|756.17|754.67|755.66|754.16|0
1595203800000|2020-07-20 00:10:00|755.96|754.46|755.88|754.38|756.17|754.67|755.7|754.2|0
1595204100000|2020-07-20 00:15:00|755.94|754.44|754.6|753.1|755.94|754.44|754.6|753.1|0
1595204400000|2020-07-20 00:20:00|754.61|753.11|754.58|753.08|754.82|753.32|754.39|752.89|0
1595204700000|2020-07-20 00:25:00|754.52|753.02|754.18|752.68|754.7|753.2|754.17|752.67|0
1595205000000|2020-07-20 00:30:00|754.19|752.69|755.23|753.73|755.23|753.73|754.19|752.69|0
1595205300000|2020-07-20 00:35:00|755.22|753.72|755.23|753.73|755.23|753.73|755.01|753.51|0
1595205600000|2020-07-20 00:40:00|755.24|753.74|754.59|753.09|755.44|753.94|754.58|753.08|0
1595205900000|2020-07-20 00:45:00|754.6|753.1|754.57|753.07|754.9|753.4|754.57|753.07|0
1595206200000|2020-07-20 00:50:00|754.58|753.08|754.56|753.06|754.58|753.08|754.35|752.85|0
1595206500000|2020-07-20 00:55:00|754.57|753.07|754.36|752.86|754.57|753.07|754.33|752.83|0
1595206800000|2020-07-20 01:00:00|754.35|752.85|752.86|751.36|754.78|753.28|752.73|751.23|0
1595207100000|2020-07-20 01:05:00|752.84|751.34|752.09|750.59|752.84|751.34|751.83|750.33|0
1595207400000|2020-07-20 01:10:00|752.08|750.58|751.33|749.83|752.11|750.61|751.19|749.69|0
1595207700000|2020-07-20 01:15:00|751.3|749.8|751.21|749.71|751.66|750.16|750.98|749.48|0
1595208000000|2020-07-20 01:20:00|751.24|749.74|752.28|750.78|752.48|750.98|751.2|749.7|0
1595208300000|2020-07-20 01:25:00|752.27|750.77|751.86|750.36|752.27|750.77|751|749.5|0
1595208600000|2020-07-20 01:30:00|751.87|750.37|751.46|749.96|752.3|750.8|751.45|749.95|0
1595208900000|2020-07-20 01:35:00|751.47|749.97|751.65|750.15|751.82|750.32|751.45|749.95|0
1595209200000|2020-07-20 01:40:00|751.72|750.22|751.62|750.12|751.73|750.23|750.73|749.23|0
1595209500000|2020-07-20 01:45:00|751.61|750.11|750.73|749.23|751.62|750.12|750.73|749.23|0
1595209800000|2020-07-20 01:50:00|750.53|749.03|750.96|749.46|750.96|749.46|750.04|748.54|0
1595210100000|2020-07-20 01:55:00|750.95|749.45|750.74|749.24|751.18|749.68|750.52|749.02|0
1595210400000|2020-07-20 02:00:00|750.73|749.23|751.18|749.68|751.49|749.99|750.51|749.01|0
1595210700000|2020-07-20 02:05:00|751.2|749.7|751.18|749.68|751.5|750|750.96|749.46|0
1595211000000|2020-07-20 02:10:00|751.19|749.69|751.58|750.08|751.79|750.29|750.95|749.45|0
1595211300000|2020-07-20 02:15:00|751.59|750.09|751.62|750.12|752.04|750.54|751.59|750.09|0
1595211600000|2020-07-20 02:20:00|751.63|750.13|752|750.5|752.04|750.54|751.61|750.11|0
1595211900000|2020-07-20 02:25:00|751.97|750.47|751.57|750.07|752|750.5|751.37|749.87|0
1595212200000|2020-07-20 02:30:00|751.51|750.01|751.36|749.86|751.51|750.01|750.92|749.42|0
1595212500000|2020-07-20 02:35:00|751.37|749.87|752.19|750.69|752.19|750.69|751.36|749.86|0
1595212800000|2020-07-20 02:40:00|752.2|750.7|752.19|750.69|752.4|750.9|751.76|750.26|0
1595213100000|2020-07-20 02:45:00|752.2|750.7|752.18|750.68|752.4|750.9|751.98|750.48|0
1595213400000|2020-07-20 02:50:00|752.24|750.74|752.18|750.68|752.41|750.91|752.18|750.68|0
1595213700000|2020-07-20 02:55:00|752.19|750.69|752.15|750.65|752.39|750.89|751.93|750.43|0
1595214000000|2020-07-20 03:00:00|752.16|750.66|752.14|750.64|752.36|750.86|751.84|750.34|0
1595214300000|2020-07-20 03:05:00|752.13|750.63|751.87|750.37|752.2|750.7|751.75|750.25|0
1595214600000|2020-07-20 03:10:00|751.9|750.4|752.18|750.68|752.19|750.69|751.65|750.15|0
1595214900000|2020-07-20 03:15:00|752.19|750.69|752.49|750.99|752.7|751.2|752.18|750.68|0
1595215200000|2020-07-20 03:20:00|752.51|751.01|752.39|750.89|752.58|751.08|752.16|750.66|0
1595215500000|2020-07-20 03:25:00|752.44|750.94|753.01|751.51|753.01|751.51|752.44|750.94|0
1595215800000|2020-07-20 03:30:00|753|751.5|752.99|751.49|753.2|751.7|752.58|751.08|0
1595216100000|2020-07-20 03:35:00|753|751.5|753.42|751.92|753.42|751.92|752.99|751.49|0
1595216400000|2020-07-20 03:40:00|753.41|751.91|754.16|752.66|754.16|752.66|753.4|751.9|0
1595216700000|2020-07-20 03:45:00|754.17|752.67|754.26|752.76|754.36|752.86|754.05|752.55|0
1595217000000|2020-07-20 03:50:00|754.27|752.77|753.25|751.75|754.27|752.77|753.24|751.74|0
1595217300000|2020-07-20 03:55:00|753.26|751.76|753.43|751.93|753.66|752.16|753.24|751.74|0
1595217600000|2020-07-20 04:00:00|753.44|751.94|753.23|751.73|753.54|752.04|753|751.5|0
1595217900000|2020-07-20 04:05:00|753.24|751.74|753.63|752.13|753.65|752.15|753.24|751.74|0
1595218200000|2020-07-20 04:10:00|753.6|752.1|752.81|751.31|753.63|752.13|752.81|751.31|0
1595218500000|2020-07-20 04:15:00|752.8|751.3|753.41|751.91|753.63|752.13|752.61|751.11|0
1595218800000|2020-07-20 04:20:00|753.42|751.92|753.21|751.71|753.42|751.92|753.1|751.6|0
1595219100000|2020-07-20 04:25:00|753.18|751.68|753.21|751.71|753.32|751.82|753|751.5|0
1595219400000|2020-07-20 04:30:00|753.18|751.68|753|751.5|753.2|751.7|752.99|751.49|0
1595219700000|2020-07-20 04:35:00|753.01|751.51|753.12|751.62|753.21|751.71|753|751.5|0
1595220000000|2020-07-20 04:40:00|753.11|751.61|752.83|751.33|753.21|751.71|752.74|751.24|0
1595220300000|2020-07-20 04:45:00|752.76|751.26|752.74|751.24|752.96|751.46|752.74|751.24|0
1595220600000|2020-07-20 04:50:00|752.75|751.25|752.55|751.05|752.85|751.35|752.52|751.02|0
1595220900000|2020-07-20 04:55:00|752.56|751.06|752.76|751.26|752.76|751.26|752.44|750.94|0
1595221200000|2020-07-20 05:00:00|752.75|751.25|753.17|751.67|753.17|751.67|752.52|751.02|0
1595221500000|2020-07-20 05:05:00|753.16|751.66|752.68|751.18|753.16|751.66|752.38|750.88|0
1595221800000|2020-07-20 05:10:00|752.67|751.17|752.46|750.96|752.71|751.21|752.26|750.76|0
1595222100000|2020-07-20 05:15:00|752.47|750.97|752.49|750.99|752.68|751.18|752.27|750.77|0
1595222400000|2020-07-20 05:20:00|752.55|751.05|753.13|751.63|753.14|751.64|752.55|751.05|0
1595222700000|2020-07-20 05:25:00|753.1|751.6|752.92|751.42|753.1|751.6|752.81|751.31|0
1595223000000|2020-07-20 05:30:00|752.93|751.43|753.57|752.07|753.77|752.27|752.71|751.21|0
1595223300000|2020-07-20 05:35:00|753.58|752.08|753.76|752.26|753.97|752.47|753.55|752.05|0
1595223600000|2020-07-20 05:40:00|753.75|752.25|753.95|752.45|753.97|752.47|753.75|752.25|0
1595223900000|2020-07-20 05:45:00|753.96|752.46|754.36|752.86|754.36|752.86|753.94|752.44|0
1595224200000|2020-07-20 05:50:00|754.35|752.85|754.36|752.86|754.56|753.06|754.15|752.65|0
1595224500000|2020-07-20 05:55:00|754.35|752.85|754.16|752.66|754.57|753.07|753.96|752.46|0
1595224800000|2020-07-20 06:00:00|754.17|752.67|753.09|751.59|754.19|752.69|752.89|751.39|0
1595225100000|2020-07-20 06:05:00|753.15|751.65|753.06|751.56|753.5|752|753.05|751.55|0
1595225400000|2020-07-20 06:10:00|753.07|751.57|753.22|751.72|753.33|751.83|752.86|751.36|0
1595225700000|2020-07-20 06:15:00|753.16|751.66|752.98|751.48|753.22|751.72|752.29|750.79|0
1595226000000|2020-07-20 06:20:00|752.97|751.47|753.62|752.12|753.63|752.13|752.97|751.47|0
1595226300000|2020-07-20 06:25:00|753.63|752.13|753.59|752.09|753.63|752.13|753.38|751.88|0
1595226600000|2020-07-20 06:30:00|753.6|752.1|753.6|752.1|753.81|752.31|753.17|751.67|0
1595226900000|2020-07-20 06:35:00|753.61|752.11|754.03|752.53|754.03|752.53|753.59|752.09|0
1595227200000|2020-07-20 06:40:00|754.02|752.52|753.81|752.31|754.03|752.53|753.81|752.31|0
1595227500000|2020-07-20 06:45:00|753.8|752.3|753.6|752.1|753.81|752.31|753.39|751.89|0
1595227800000|2020-07-20 06:50:00|753.61|752.11|753.42|751.92|753.83|752.33|753.22|751.72|0
1595228100000|2020-07-20 06:55:00|753.36|751.86|752.6|751.1|753.42|751.92|752.6|751.1|0
1595228400000|2020-07-20 07:00:00|752.59|751.09|750.54|749.04|752.6|751.1|750.45|748.95|0
1595228700000|2020-07-20 07:05:00|750.59|749.09|752.6|748.1|759.8|749.23|748.48|746.98|21
1595229000000|2020-07-20 07:10:00||738||746.1||746.1||738|0
1595229300000|2020-07-20 07:15:00|752.5|750.1|752.5|746.1|752.5|750.1|752.5|746.1|6
1595229600000|2020-07-20 07:20:00|749.6||752.6||752.6||746.7||5
1595231700000|2020-07-20 07:55:00||738||746.1||746.1||738|2
1595232000000|2020-07-20 08:00:00|||||||||1
1595232300000|2020-07-20 08:05:00|756.2|750.4|755.2|753.3|756.2|753.3|755.2|750.4|1
1595232900000|2020-07-20 08:15:00|753.8|753.2|754.7|751.3|754.7|753.3|753.8|751.3|5
1595233200000|2020-07-20 08:20:00|754.6|752.7|754.7|752.7|754.7|752.7|753.2|752.7|9
1595233500000|2020-07-20 08:25:00|754.6|753.2|755.3|754|756.2|754.1|753.4|753.2|34
1595233800000|2020-07-20 08:30:00|754.5|751.5|754.5|751.5|754.5|751.5|754.4|751.5|42
1595234100000|2020-07-20 08:35:00|754.4|751.4|754.5|752.1|754.5|753.7|754.4|751.4|23
1595234400000|2020-07-20 08:40:00|754.4|751.3|758.9|753.3|759|753.3|754.4|751.3|80
1595234700000|2020-07-20 08:45:00|759|740.1|756.3|754.3|759.5|754.3|753.1|740.1|19
1595235000000|2020-07-20 08:50:00|756.2|754.1|754.7|753.7|757.5|754.1|754.7|753.7|5
1595235300000|2020-07-20 08:55:00|757.5|754.1|755|754|757.5|754.1|755|753.7|11
1595235600000|2020-07-20 09:00:00|755.6|754.4|755.6|754.7|755.6|755|755.6|754|89
1595235900000|2020-07-20 09:05:00|757.8|755|758.2|754.8|759.3|755|754.7|754|17
1595236200000|2020-07-20 09:10:00|758.1|755.3|758.1|755.3|758.1|756.7|758.1|755.3|5
1595236500000|2020-07-20 09:15:00||753.7||754.8||754.8||753.7|4
1595236800000|2020-07-20 09:20:00|755.8||758.1||758.1||755.8||0
1595237100000|2020-07-20 09:25:00|755.3|754.1|755.2|754.1|755.3|754.5|755.1|754.1|9
1595237400000|2020-07-20 09:30:00|||||||||6
1595238600000|2020-07-20 09:50:00|755.3|754.2|758.1|754|758.1|754.7|755.3|754|10
1595238900000|2020-07-20 09:55:00|757.5|753.7|758.1|753.7|758.1|753.7|757.5|753.7|16
1595239200000|2020-07-20 10:00:00|757.5|753.6|757.5|753.8|757.5|753.8|755.5|753.6|1
1595239500000|2020-07-20 10:05:00|758.1|754|758.1|753.6|758.1|754.2|758.1|753.6|2
1595239800000|2020-07-20 10:10:00|755.8|753.3|755.6|752.2|758.1|753.5|755.6|752.2|8
1595240100000|2020-07-20 10:15:00|756.6|752.6|754.8|752.4|757.9|753|754.8|752.4|7
1595240400000|2020-07-20 10:20:00|754.9|752.5|757.9|752.9|757.9|752.9|754.9|752.5|10
1595240700000|2020-07-20 10:25:00|757.4||755.6||757.9||755.6||10
1595242800000|2020-07-20 11:00:00||753.3||753.3||753.3||753.3|0
1595243400000|2020-07-20 11:10:00||753.9||753.9||753.9||753.9|0
1595243700000|2020-07-20 11:15:00|754.6|754|758.1|754|758.1|754.1|754.6|753.4|74
1595244000000|2020-07-20 11:20:00|757.1|754.5|757.1|754.5|757.1|754.5|757.1|754.5|0
1595244300000|2020-07-20 11:25:00|758.1|755.2|758.1|755.6|758.1|755.7|758.1|755.2|3
1595244600000|2020-07-20 11:30:00||755.7||755.7||755.7||755.7|0
1595244900000|2020-07-20 11:35:00|757|755.9|758.1|756|758.1|756.7|756.4|755.6|5
1595245200000|2020-07-20 11:40:00|759.82|756.5|760.32|757.32|760.32|757.72|758.22|756|36
1595245500000|2020-07-20 11:45:00|761.02|756.32|758.32|753.22|761.52|756.32|758.32|753.22|14
1595245800000|2020-07-20 11:50:00|757.82|753.02|758.32|757.22|758.32|757.32|757.82|753.02|67
1595246100000|2020-07-20 11:55:00||757.32||757.22||757.32||757.22|0
1595246400000|2020-07-20 12:00:00|760.92|757.72|758.32|757.32|761.02|757.82|758.32|757.22|205
1595246700000|2020-07-20 12:05:00|758.92|757.62|758.32|757.62|758.92|757.82|758.32|757.62|151
1595247000000|2020-07-20 12:10:00|758.12|757.52|758.32|756.72|758.92|757.82|758.12|756.72|125
1595247300000|2020-07-20 12:15:00|758.22|757.02|758.22|757.22|758.22|757.22|758.22|757.02|5
1595247600000|2020-07-20 12:20:00|758.32|756.52|758.32|756.52|758.32|756.52|758.12|756.52|103
1595247900000|2020-07-20 12:25:00|758.92|756.62|758.92|756.52|758.92|756.72|758.92|756.12|5
1595248200000|2020-07-20 12:30:00|758.72|758.12|758.32|756.92|758.72|758.12|758.32|756.12|69
1595248500000|2020-07-20 12:35:00||757.02||757.62||757.62||757.02|31
1595248800000|2020-07-20 12:40:00|||||||||23
1595249400000|2020-07-20 12:50:00|760.62|757.82|761.02|758.62|761.02|758.62|760.62|757.82|15
1595249700000|2020-07-20 12:55:00|759.42|758.32|761.02|758.52|761.02|758.92|759.12|758.32|29
1595250000000|2020-07-20 13:00:00||758.62||758.62||758.72||758.22|0
1595250300000|2020-07-20 13:05:00||758.42||758.72||758.72||758.42|0
1595250600000|2020-07-20 13:10:00|760.62|758.82|759.72|758.62|760.62|758.82|759.72|758.62|29
1595250900000|2020-07-20 13:15:00||758.72||758.72||758.82||758.72|0
1595251200000|2020-07-20 13:20:00|759.82|758.82|759.82|759.12|759.82|759.12|759.82|758.82|4
1595251500000|2020-07-20 13:25:00|||||||||25
1595251800000|2020-07-20 13:30:00|761.02|759.22|761.52|759.62|761.52|760.12|760.92|759.12|64
1595252100000|2020-07-20 13:35:00|760.92|760.42|761.52|759.72|761.52|760.42|760.92|759.62|26
1595252400000|2020-07-20 13:40:00|760.82|759.52|760.02|759.12|760.82|759.62|760.02|759.12|59
1595252700000|2020-07-20 13:45:00|760.12|758.82|759.62|758.62|760.12|758.92|759.62|758.62|46
1595253000000|2020-07-20 13:50:00|760.12|758.72|759.82|759.12|760.12|759.12|759.82|758.62|7
1595253300000|2020-07-20 13:55:00|760.42|759.42|760.32|759.12|760.62|759.52|760.12|758.62|5
1595253600000|2020-07-20 14:00:00|760.62|759.72|760.12|758.62|760.62|759.72|760.12|758.62|8
1595253900000|2020-07-20 14:05:00||759.42||758.62||759.42||758.62|7
1595254200000|2020-07-20 14:10:00|759.32|759.02|758.92|758.32|759.32|759.52|758.92|758.22|21
1595254500000|2020-07-20 14:15:00|759.32|758.22|761.12|759.62|761.12|759.62|758.42|757.82|51
1595254800000|2020-07-20 14:20:00|761.13|759.63|761.97|760.47|762.16|760.66|760.9|759.4|0
1595255100000|2020-07-20 14:25:00|761.98|760.48|760.45|758.95|762.18|760.68|760.18|758.68|441
1595255400000|2020-07-20 14:30:00|760.48|758.98|760.65|759.15|760.68|759.18|760.03|758.53|0
1595255700000|2020-07-20 14:35:00|760.66|759.16|761.29|759.79|761.54|760.04|760.66|759.16|18
1595256000000|2020-07-20 14:40:00|761.28|759.78|761.28|759.78|761.74|760.24|761.08|759.58|0
1595256300000|2020-07-20 14:45:00|761.27|759.77|761.14|759.64|761.47|759.97|760.86|759.36|0
1595256600000|2020-07-20 14:50:00|761.07|759.57|760.02|758.52|761.07|759.57|760.02|758.52|342
1595256900000|2020-07-20 14:55:00|760.03|758.53|760.21|758.71|760.65|759.15|760|758.5|0
1595257200000|2020-07-20 15:00:00|760.22|758.72|760.78|759.28|760.81|759.31|759.99|758.49|0
1595257500000|2020-07-20 15:05:00|760.79|759.29|760.37|758.87|760.99|759.49|760.37|758.87|0
1595257800000|2020-07-20 15:10:00|760.38|758.88|760.43|758.93|760.84|759.34|760.22|758.72|0
1595258100000|2020-07-20 15:15:00|760.37|758.87|760.84|759.34|761.08|759.58|760.22|758.72|0
1595258400000|2020-07-20 15:20:00|760.85|759.35|760.61|759.11|761.06|759.56|760.18|758.68|0
1595258700000|2020-07-20 15:25:00|760.6|759.1|761.46|759.96|761.85|760.35|760.6|759.1|0
1595259000000|2020-07-20 15:30:00|761.47|759.97|761.08|759.58|761.86|760.36|761.04|759.54|0
1595259300000|2020-07-20 15:35:00|761.02|759.52|761.74|760.24|761.74|760.24|760.64|759.14|0
1595259600000|2020-07-20 15:40:00|761.73|760.23|761.71|760.21|761.74|760.24|761.3|759.8|0
1595259900000|2020-07-20 15:45:00|761.7|760.2|761.36|759.86|761.73|760.23|761.12|759.62|0
1595260200000|2020-07-20 15:50:00|761.37|759.87|761.32|759.82|761.37|759.87|761.13|759.63|0
1595260500000|2020-07-20 15:55:00|761.31|759.81|761.08|759.58|761.32|759.82|761.08|759.58|0
1595260800000|2020-07-20 16:00:00|761.07|759.57|760.42|758.92|761.29|759.79|760.38|758.88|0
1595261100000|2020-07-20 16:05:00|760.41|758.91|760.65|759.15|760.67|759.17|760.41|758.91|0
1595261400000|2020-07-20 16:10:00|760.66|759.16|761.32|759.82|761.32|759.82|760.66|759.16|0
1595261700000|2020-07-20 16:15:00|761.31|759.81|761.33|759.83|761.54|760.04|761.11|759.61|0
1595262000000|2020-07-20 16:20:00|761.32|759.82|761.11|759.61|761.34|759.84|761.11|759.61|0
1595262300000|2020-07-20 16:25:00|761.1|759.6|760.26|758.76|761.11|759.61|760.25|758.75|0
1595262600000|2020-07-20 16:30:00|760.27|758.77|760.71|759.21|760.71|759.21|760.25|758.75|0
1595262900000|2020-07-20 16:35:00|760.7|759.2|760.92|759.42|760.92|759.42|760.7|759.2|0
1595263200000|2020-07-20 16:40:00|760.91|759.41|760.91|759.41|761.13|759.63|760.7|759.2|0
1595263500000|2020-07-20 16:45:00|760.92|759.42|760.92|759.42|760.94|759.44|760.91|759.41|0
1595263800000|2020-07-20 16:50:00|760.91|759.41|760.91|759.41|760.92|759.42|760.69|759.19|0
1595264100000|2020-07-20 16:55:00|760.9|759.4|760.94|759.44|760.94|759.44|760.68|759.18|0
1595264400000|2020-07-20 17:00:00|760.99|759.49|760.73|759.23|761.15|759.65|760.71|759.21|0
1595264700000|2020-07-20 17:05:00|760.79|759.29|760.72|759.22|760.94|759.44|760.69|759.19|0
1595265000000|2020-07-20 17:10:00|760.73|759.23|760.54|759.04|760.75|759.25|760.52|759.02|0
1595265300000|2020-07-20 17:15:00|760.55|759.05|761|759.5|761|759.5|760.55|759.05|0
1595265600000|2020-07-20 17:20:00|761.01|759.51|761.2|759.7|761.22|759.72|760.99|759.49|0
1595265900000|2020-07-20 17:25:00|761.14|759.64|761.02|759.52|761.2|759.7|760.99|759.49|0
1595266200000|2020-07-20 17:30:00|761.01|759.51|760.79|759.29|761.03|759.53|760.79|759.29|0
1595266500000|2020-07-20 17:35:00|760.78|759.28|761|759.5|761|759.5|760.78|759.28|0
1595266800000|2020-07-20 17:40:00|761.01|759.51|761.48|759.98|761.73|760.23|761|759.5|0
1595267100000|2020-07-20 17:45:00|761.47|759.97|761.3|759.8|761.47|759.97|761.27|759.77|0
1595267400000|2020-07-20 17:50:00|761.36|759.86|761.68|760.18|761.75|760.25|761.3|759.8|0
1595267700000|2020-07-20 17:55:00|761.54|760.04|761.53|760.03|761.76|760.26|761.52|760.02|0
1595268000000|2020-07-20 18:00:00|761.54|760.04|761.11|759.61|761.54|760.04|761.08|759.58|0
1595268300000|2020-07-20 18:05:00|761.12|759.62|761.3|759.8|761.33|759.83|761.1|759.6|0
1595268600000|2020-07-20 18:10:00|761.29|759.79|761.31|759.81|761.32|759.82|761.28|759.78|0
1595268900000|2020-07-20 18:15:00|761.32|759.82|761.3|759.8|761.53|760.03|761.28|759.78|0
1595269200000|2020-07-20 18:20:00|761.31|759.81|761.31|759.81|761.54|760.04|761.1|759.6|0
1595269500000|2020-07-20 18:25:00|761.32|759.82|761.34|759.84|761.34|759.84|761.11|759.61|0
1595269800000|2020-07-20 18:30:00|761.33|759.83|761.58|760.08|761.6|760.1|761.33|759.83|0
1595270100000|2020-07-20 18:35:00|761.57|760.07|761.16|759.66|761.58|760.08|761.14|759.64|0
1595270400000|2020-07-20 18:40:00|761.17|759.67|760.96|759.46|761.38|759.88|760.77|759.27|0
1595270700000|2020-07-20 18:45:00|760.97|759.47|760.8|759.3|761.2|759.7|760.57|759.07|0
1595271000000|2020-07-20 18:50:00|760.79|759.29|760.59|759.09|761.01|759.51|760.58|759.08|0
1595271300000|2020-07-20 18:55:00|760.58|759.08|760.57|759.07|760.79|759.29|760.56|759.06|0
1595271600000|2020-07-20 19:00:00|760.58|759.08|760.8|759.3|760.82|759.32|760.57|759.07|0
1595271900000|2020-07-20 19:05:00|760.81|759.31|760.58|759.08|760.82|759.32|760.38|758.88|0
1595272200000|2020-07-20 19:10:00|760.56|759.06|760.58|759.08|760.81|759.31|760.34|758.84|0
1595272500000|2020-07-20 19:15:00|760.59|759.09|761.3|759.8|761.32|759.82|760.57|759.07|0
1595272800000|2020-07-20 19:20:00|761.29|759.79|761.5|760|761.52|760.02|761.08|759.58|0
1595273100000|2020-07-20 19:25:00|761.51|760.01|762.16|760.66|762.37|760.87|761.5|760|0
1595273400000|2020-07-20 19:30:00|762.21|760.71|762.84|761.34|763.23|761.73|762.21|760.71|0
1595273700000|2020-07-20 19:35:00|762.85|761.35|762.86|761.36|763.26|761.76|762.83|761.33|0
1595274000000|2020-07-20 19:40:00|762.87|761.37|762.62|761.12|763.07|761.57|762.6|761.1|0
1595274300000|2020-07-20 19:45:00|762.63|761.13|763.08|761.58|763.09|761.59|762.62|761.12|0
1595274600000|2020-07-20 19:50:00|763.1|761.6|762.84|761.34|763.31|761.81|762.41|760.91|0
1595274900000|2020-07-20 19:55:00|762.83|761.33|762.36|760.86|762.83|761.33|762.16|760.66|0
1595275200000|2020-07-20 20:00:00|762.37|760.87|762.22|760.72|762.77|761.27|762.12|760.62|0
1595275500000|2020-07-20 20:05:00|762.21|760.71|762.46|760.96|762.62|761.12|762.17|760.67|0
1595275800000|2020-07-20 20:10:00|762.47|760.97|762.95|761.45|763|761.5|762.47|760.97|0
1595276100000|2020-07-20 20:15:00|762.96|761.46|762.91|761.41|762.96|761.46|762.89|761.39|0
1595276400000|2020-07-20 20:20:00|762.93|761.43|762.93|761.43|762.93|761.43|762.91|761.41|0
1595276700000|2020-07-20 20:25:00|762.91|761.41|762.95|761.45|762.96|761.46|762.91|761.41|0
1595277000000|2020-07-20 20:30:00|762.96|761.46|762.13|760.63|763|761.5|762.01|760.51|0
1595277300000|2020-07-20 20:35:00|762.12|760.62|762.19|760.69|762.3|760.8|762.08|760.58|0
1595277600000|2020-07-20 20:40:00|762.2|760.7|762.09|760.59|762.3|760.8|762.01|760.51|0
1595277900000|2020-07-20 20:45:00|762.13|760.63|762.24|760.74|762.24|760.74|761.95|760.45|0
1595278200000|2020-07-20 20:50:00|762.23|760.73|762.42|760.92|762.53|761.03|762.19|760.69|0
1595278500000|2020-07-20 20:55:00|762.41|760.91|762.39|760.89|762.48|760.98|762.13|760.63|0
1595278800000|2020-07-20 21:00:00|762.4|760.9|762.42|760.92|762.46|760.96|762.36|760.86|0
1595279100000|2020-07-20 21:05:00|762.44|760.94|762.34|760.84|762.44|760.94|762.32|760.82|0
1595279400000|2020-07-20 21:10:00|762.36|760.86|762.34|760.84|762.47|760.97|762.31|760.81|0
1595279700000|2020-07-20 21:15:00|762.31|760.81|762.34|760.84|762.34|760.84|762.31|760.81|0
1595280000000|2020-07-20 21:20:00|762.32|760.82|762.31|760.81|762.34|760.84|762.31|760.81|0
1595280300000|2020-07-20 21:25:00|762.29|760.79|762.31|760.81|762.31|760.81|762.21|760.71|0
1595280600000|2020-07-20 21:30:00|762.25|760.75|762.31|760.81|762.32|760.82|762.23|760.73|0
1595280900000|2020-07-20 21:35:00|762.29|760.79|762.29|760.79|762.34|760.84|762.27|760.77|0
1595281200000|2020-07-20 21:40:00|762.31|760.81|762.31|760.81|762.36|760.86|762.31|760.81|0
1595281500000|2020-07-20 21:45:00|762.36|760.86|762.31|760.81|762.36|760.86|762.29|760.79|0
1595281800000|2020-07-20 21:50:00|762.29|760.79|762.36|760.86|762.36|760.86|762.23|760.73|0
1595282100000|2020-07-20 21:55:00|762.38|760.88|762.23|760.73|762.42|760.92|762.19|760.69|0
1595282400000|2020-07-20 22:00:00|762.22|760.72|762.28|760.78|762.91|761.41|762.22|760.72|0
1595282700000|2020-07-20 22:05:00|762.29|760.79|762.51|761.01|762.57|761.07|762.22|760.72|0
1595283000000|2020-07-20 22:10:00|762.53|761.03|762.28|760.78|762.57|761.07|762.28|760.78|0
1595283300000|2020-07-20 22:15:00|762.24|760.74|762.39|760.89|762.75|761.25|762.22|760.72|0
1595283600000|2020-07-20 22:20:00|762.38|760.88|762.22|760.72|762.46|760.96|762.17|760.67|0
1595283900000|2020-07-20 22:25:00|762.23|760.73|762.04|760.54|762.28|760.78|761.99|760.49|0
1595284200000|2020-07-20 22:30:00|762.05|760.55|761.99|760.49|762.1|760.6|761.88|760.38|0
1595284500000|2020-07-20 22:35:00|762|760.5|762.17|760.67|762.17|760.67|761.88|760.38|0
1595284800000|2020-07-20 22:40:00|762.16|760.66|761.92|760.42|762.17|760.67|761.81|760.31|0
1595285100000|2020-07-20 22:45:00|761.9|760.4|761.99|760.49|762.1|760.6|761.9|760.4|0
1595285400000|2020-07-20 22:50:00|762|760.5|762.17|760.67|762.24|760.74|762|760.5|0
1595285700000|2020-07-20 22:55:00|762.16|760.66|762.22|760.72|762.22|760.72|762.1|760.6|0
1595286000000|2020-07-20 23:00:00|762.21|760.71|762.17|760.67|762.22|760.72|762.04|760.54|0
1595286300000|2020-07-20 23:05:00|762.18|760.68|762.33|760.83|762.33|760.83|762.17|760.67|0
1595286600000|2020-07-20 23:10:00|762.32|760.82|762.46|760.96|762.46|760.96|762.28|760.78|0
1595286900000|2020-07-20 23:15:00|762.45|760.95|762.33|760.83|762.45|760.95|762.28|760.78|0
1595287200000|2020-07-20 23:20:00|762.34|760.84|762.51|761.01|762.57|761.07|762.34|760.84|0
1595287500000|2020-07-20 23:25:00|762.53|761.03|762.62|761.12|762.62|761.12|762.33|760.83|0
1595287800000|2020-07-20 23:30:00|762.63|761.13|762.39|760.89|763.09|761.59|762.39|760.89|0
1595288100000|2020-07-20 23:35:00|762.37|760.87|762.17|760.67|762.37|760.87|762.1|760.6|0
1595288400000|2020-07-20 23:40:00|762.18|760.68|762.28|760.78|762.33|760.83|762.1|760.6|0
1595288700000|2020-07-20 23:45:00|762.27|760.77|762.22|760.72|762.28|760.78|762.1|760.6|0
1595289000000|2020-07-20 23:50:00|762.24|760.74|762.39|760.89|762.51|761.01|762.22|760.72|0
1595289300000|2020-07-20 23:55:00|762.4|760.9|762.33|760.83|762.46|760.96|762.17|760.67|0
1595289600000|2020-07-21 00:00:00|762.32|760.82|762.39|760.89|762.69|761.19|761.92|760.42|0
1595289900000|2020-07-21 00:05:00|762.4|760.9|762.33|760.83|762.69|761.19|762.28|760.78|0
1595290200000|2020-07-21 00:10:00|762.34|760.84|762.75|761.25|763.04|761.54|762.34|760.84|0
1595290500000|2020-07-21 00:15:00|762.76|761.26|762.63|761.13|763.07|761.57|762.53|761.03|0
1595290800000|2020-07-21 00:20:00|762.6|761.1|762.44|760.94|762.64|761.14|762.42|760.92|0
1595291100000|2020-07-21 00:25:00|762.45|760.95|763.08|761.58|763.08|761.58|762.42|760.92|0
1595291400000|2020-07-21 00:30:00|763.1|761.6|763.52|762.02|763.73|762.23|763.08|761.58|0
1595291700000|2020-07-21 00:35:00|763.53|762.03|763.51|762.01|763.93|762.43|763.51|762.01|0
1595292000000|2020-07-21 00:40:00|763.49|761.99|763.32|761.82|763.55|762.05|763.11|761.61|0
1595292300000|2020-07-21 00:45:00|763.33|761.83|763.53|762.03|763.74|762.24|763.32|761.82|0
1595292600000|2020-07-21 00:50:00|763.52|762.02|763.52|762.02|763.74|762.24|763.3|761.8|0
1595292900000|2020-07-21 00:55:00|763.53|762.03|763.52|762.02|763.76|762.26|763.32|761.82|0
1595293200000|2020-07-21 01:00:00|763.51|762.01|763.76|762.26|764.39|762.89|763.42|761.92|0
1595293500000|2020-07-21 01:05:00|763.77|762.27|763.66|762.16|763.87|762.37|763.54|762.04|0
1595293800000|2020-07-21 01:10:00|763.65|762.15|763.75|762.25|763.75|762.25|763.54|762.04|0
1595294100000|2020-07-21 01:15:00|763.76|762.26|764.58|763.08|764.59|763.09|763.75|762.25|0
1595294400000|2020-07-21 01:20:00|764.57|763.07|764.46|762.96|764.58|763.08|764.34|762.84|0
1595294700000|2020-07-21 01:25:00|764.43|762.93|763.93|762.43|764.43|762.93|763.91|762.41|0
1595295000000|2020-07-21 01:30:00|763.94|762.44|764.65|763.15|764.75|763.25|763.91|762.41|0
1595295300000|2020-07-21 01:35:00|764.68|763.18|763.67|762.17|764.76|763.26|763.67|762.17|0
1595295600000|2020-07-21 01:40:00|763.7|762.2|763.43|761.93|764.29|762.79|763.43|761.93|0
1595295900000|2020-07-21 01:45:00|763.42|761.92|763.63|762.13|764.06|762.56|763.21|761.71|0
1595296200000|2020-07-21 01:50:00|763.64|762.14|763.22|761.72|763.85|762.35|763.21|761.71|0
1595296500000|2020-07-21 01:55:00|763.21|761.71|763.64|762.14|763.65|762.15|763.03|761.53|0
1595296800000|2020-07-21 02:00:00|763.63|762.13|763.45|761.95|763.85|762.35|763.24|761.74|0
1595297100000|2020-07-21 02:05:00|763.46|761.96|763.86|762.36|763.88|762.38|763.46|761.96|0
1595297400000|2020-07-21 02:10:00|763.87|762.37|763.96|762.46|764.07|762.57|763.85|762.35|0
1595297700000|2020-07-21 02:15:00|763.99|762.49|763.85|762.35|764.29|762.79|763.83|762.33|0
1595298000000|2020-07-21 02:20:00|763.91|762.41|764.07|762.57|764.16|762.66|763.83|762.33|0
1595298300000|2020-07-21 02:25:00|764.06|762.56|763.84|762.34|764.07|762.57|763.63|762.13|0
1595298600000|2020-07-21 02:30:00|763.85|762.35|763.65|762.15|764.28|762.78|763.65|762.15|0
1595298900000|2020-07-21 02:35:00|763.66|762.16|763.87|762.37|763.97|762.47|763.44|761.94|0
1595299200000|2020-07-21 02:40:00|763.86|762.36|764.07|762.57|764.28|762.78|763.65|762.15|0
1595299500000|2020-07-21 02:45:00|764.06|762.56|764.08|762.58|764.08|762.58|764.06|762.56|0
1595299800000|2020-07-21 02:50:00|764.07|762.57|763.88|762.38|764.09|762.59|763.67|762.17|0
1595300100000|2020-07-21 02:55:00|763.87|762.37|763.88|762.38|764.09|762.59|763.67|762.17|0
1595300400000|2020-07-21 03:00:00|763.87|762.37|763.45|761.95|763.87|762.37|763.23|761.73|0
1595300700000|2020-07-21 03:05:00|763.42|761.92|763.36|761.86|763.45|761.95|763.23|761.73|0
1595301000000|2020-07-21 03:10:00|763.38|761.88|763.23|761.73|763.47|761.97|763.23|761.73|0
1595301300000|2020-07-21 03:15:00|763.24|761.74|763.45|761.95|763.47|761.97|763.23|761.73|0
1595301600000|2020-07-21 03:20:00|763.46|761.96|763.84|762.34|764.05|762.55|763.45|761.95|0
1595301900000|2020-07-21 03:25:00|763.78|762.28|764.08|762.58|764.09|762.59|763.64|762.14|0
1595302200000|2020-07-21 03:30:00|764.09|762.59|764.67|763.17|764.68|763.18|763.86|762.36|0
1595302500000|2020-07-21 03:35:00|764.66|763.16|764.89|763.39|764.9|763.4|764.65|763.15|0
1595302800000|2020-07-21 03:40:00|764.9|763.4|765.13|763.63|765.13|763.63|764.89|763.39|0
1595303100000|2020-07-21 03:45:00|765.12|763.62|765.12|763.62|765.13|763.63|764.92|763.42|0
1595303400000|2020-07-21 03:50:00|765.13|763.63|765.13|763.63|765.35|763.85|765.12|763.62|0
1595303700000|2020-07-21 03:55:00|765.19|763.69|765.13|763.63|765.34|763.84|765.13|763.63|0
1595304000000|2020-07-21 04:00:00|765.14|763.64|765.37|763.87|765.38|763.88|765.13|763.63|0
1595304300000|2020-07-21 04:05:00|765.38|763.88|765.37|763.87|765.38|763.88|765.16|763.66|0
1595304600000|2020-07-21 04:10:00|765.36|763.86|765.36|763.86|765.38|763.88|765.16|763.66|0
1595304900000|2020-07-21 04:15:00|765.37|763.87|764.95|763.45|765.37|763.87|764.95|763.45|0
1595305200000|2020-07-21 04:20:00|764.96|763.46|764.97|763.47|764.97|763.47|764.95|763.45|0
1595305500000|2020-07-21 04:25:00|764.96|763.46|764.77|763.27|764.98|763.48|764.77|763.27|0
1595305800000|2020-07-21 04:30:00|764.76|763.26|765.16|763.66|765.4|763.9|764.76|763.26|0
1595306100000|2020-07-21 04:35:00|765.17|763.67|765.17|763.67|765.38|763.88|765.16|763.66|0
1595306400000|2020-07-21 04:40:00|765.18|763.68|765.6|764.1|765.82|764.32|765.18|763.68|0
1595306700000|2020-07-21 04:45:00|765.59|764.09|766.03|764.53|766.04|764.54|765.59|764.09|0
1595307000000|2020-07-21 04:50:00|766.04|764.54|766.01|764.51|766.23|764.73|765.82|764.32|0
1595307300000|2020-07-21 04:55:00|766.02|764.52|766.12|764.62|766.23|764.73|765.79|764.29|0
1595307600000|2020-07-21 05:00:00|766.09|764.59|765.99|764.49|766.18|764.68|765.96|764.46|0
1595307900000|2020-07-21 05:05:00|765.98|764.48|765.77|764.27|766|764.5|765.77|764.27|0
1595308200000|2020-07-21 05:10:00|765.78|764.28|765.79|764.29|765.98|764.48|765.76|764.26|0
1595308500000|2020-07-21 05:15:00|765.78|764.28|765.79|764.29|765.79|764.29|765.78|764.28|0
1595308800000|2020-07-21 05:20:00|765.78|764.28|765.37|763.87|765.79|764.29|765.37|763.87|0
1595309100000|2020-07-21 05:25:00|765.36|763.86|765.56|764.06|765.59|764.09|765.36|763.86|0
1595309400000|2020-07-21 05:30:00|765.57|764.07|765.41|763.91|765.58|764.08|765.37|763.87|0
1595309700000|2020-07-21 05:35:00|765.42|763.92|767.49|765.99|767.9|766.4|765.42|763.92|0
1595310000000|2020-07-21 05:40:00|767.46|765.96|767.29|765.79|767.5|766|767.08|765.58|0
1595310300000|2020-07-21 05:45:00|767.3|765.8|768.65|767.15|769.09|767.59|767.1|765.6|0
1595310600000|2020-07-21 05:50:00|768.64|767.14|768.52|767.02|768.74|767.24|767.75|766.25|0
1595310900000|2020-07-21 05:55:00|768.5|767|768.49|766.99|769.1|767.6|768.07|766.57|0
1595311200000|2020-07-21 06:00:00|768.44|766.94|768.95|767.45|769.55|768.05|768.29|766.79|0
1595311500000|2020-07-21 06:05:00|768.94|767.44|768.31|766.81|769.15|767.65|768.31|766.81|0
1595311800000|2020-07-21 06:10:00|768.37|766.87|768.09|766.59|768.52|767.02|767.89|766.39|0
1595312100000|2020-07-21 06:15:00|768.07|766.57|767.85|766.35|768.09|766.59|767.64|766.14|0
1595312400000|2020-07-21 06:20:00|767.84|766.34|768.07|766.57|768.17|766.67|767.66|766.16|0
1595312700000|2020-07-21 06:25:00|768.13|766.63|768.69|767.19|768.92|767.42|768.13|766.63|0
1595313000000|2020-07-21 06:30:00|768.63|767.13|768.28|766.78|768.63|767.13|768.25|766.75|0
1595313300000|2020-07-21 06:35:00|768.27|766.77|767.59|766.09|768.28|766.78|767.59|766.09|0
1595313600000|2020-07-21 06:40:00|767.61|766.11|768.41|766.91|768.42|766.92|767.58|766.08|0
1595313900000|2020-07-21 06:45:00|768.38|766.88|767.99|766.49|768.41|766.91|767.58|766.08|0
1595314200000|2020-07-21 06:50:00|767.94|766.44|767.98|766.48|768.2|766.7|767.79|766.29|0
1595314500000|2020-07-21 06:55:00|768.04|766.54|765.99|764.49|768.2|766.7|765.98|764.48|0
1595314800000|2020-07-21 07:00:00|765.98|764.48|765.13|763.63|766.41|764.91|764.53|763.03|0
1595315100000|2020-07-21 07:05:00|765.07|763.57|766.98|765.48|767.42|765.92|764.93|763.43|0
1595315400000|2020-07-21 07:10:00|767.04|765.54|766.21|764.71|767.2|765.7|765.97|764.47|0
1595315700000|2020-07-21 07:15:00|766.22|764.72|766.24|764.74|767.05|765.55|765.78|764.28|6
1595316000000|2020-07-21 07:20:00|766.03|764.53|759.68|757.58|766.45|764.95|759.68|757.58|27
1595316300000|2020-07-21 07:25:00|759.58|758.18|760.48|758.28|760.48|758.38|758.88|758.18|3
1595316600000|2020-07-21 07:30:00|760.98|758.38|762.98|760.48|762.98|760.48|760.98|758.28|4
1595317200000|2020-07-21 07:40:00|764.18|759.98|764.18|762.18|764.68|762.58|764.08|759.98|17
1595317500000|2020-07-21 07:45:00|762.68|762.08|763.48|761.58|764.58|762.48|762.68|761.28|5
1595317800000|2020-07-21 07:50:00|763.38|761.68|762.78|760.78|763.48|761.78|762.78|760.78|2
1595318100000|2020-07-21 07:55:00|762.68|760.68|763.48|760.88|763.48|760.88|762.58|760.38|14
1595318400000|2020-07-21 08:00:00|762.58|760.98|762.28|760.48|762.58|760.98|761.28|759.98|13
1595318700000|2020-07-21 08:05:00|762.38|760.58|763.68|761.88|763.78|761.88|762.38|760.58|2
1595319000000|2020-07-21 08:10:00|763.78|761.98|764.18|762.28|764.38|762.48|763.68|761.88|1
1595319300000|2020-07-21 08:15:00|764.28|762.38|764.18|762.38|764.28|762.48|763.38|761.58|1
1595319600000|2020-07-21 08:20:00|764.28|762.48|764.18|762.88|764.58|762.88|764.18|762.38|0
1595319900000|2020-07-21 08:25:00|765.38|762.78|764.88|763.58|765.38|764.18|764.88|762.78|26
1595320200000|2020-07-21 08:30:00|765.38|763.68|765.88|764.68|766.18|764.78|765.18|763.48|73
1595320500000|2020-07-21 08:35:00|765.98|764.48|766.18|764.98|766.28|765.28|765.18|764.48|37
1595320800000|2020-07-21 08:40:00|766.28|765.08|766.98|765.88|767.08|765.88|765.98|765.08|4
1595321100000|2020-07-21 08:45:00|767.08|766.08|767.58|766.58|767.88|766.78|766.98|766.08|11
1595321400000|2020-07-21 08:50:00|767.48|766.28|766.88|766.28|767.58|766.48|766.88|766.28|93
1595321700000|2020-07-21 08:55:00|766.98|766.38|767.18|764.98|767.28|766.38|766.68|764.38|117
1595322000000|2020-07-21 09:00:00|767.28|764.78|767.48|765.18|767.48|765.18|766.98|764.78|301
1595322300000|2020-07-21 09:05:00|767.38||766.78||767.38||766.48||11
1595322600000|2020-07-21 09:10:00|766.88||766.38||766.98||766.38||4
1595322900000|2020-07-21 09:15:00|766.28|764.98|765.18|763.78|766.28|764.98|764.68|763.68|34
1595323200000|2020-07-21 09:20:00|765.28|763.88|765.68|764.28|765.68|764.68|764.98|763.78|27
1595323500000|2020-07-21 09:25:00|764.98|764.38|765.58|764.38|765.58|764.48|764.78|763.98|41
1595323800000|2020-07-21 09:30:00|766.98|764.48|767.08|764.88|767.08|765.08|766.88|764.38|5
1595324100000|2020-07-21 09:35:00|767.18|764.78|767.08|765.98|767.38|765.98|767.08|764.78|0
1595324400000|2020-07-21 09:40:00|766.98|766.08|766.98|764.88|767.38|766.68|766.98|764.88|17
1595324700000|2020-07-21 09:45:00|766.78|764.98|766.38|764.08|767.18|764.98|766.18|763.88|0
1595325000000|2020-07-21 09:50:00|766.48|763.98|765.88|763.58|766.48|764.18|765.88|763.58|0
1595325300000|2020-07-21 09:55:00|765.78|763.48|765.68|763.28|765.88|764.18|765.18|763.18|0
1595325600000|2020-07-21 10:00:00|765.78|763.38|765.58|763.38|765.88|763.58|765.38|763.08|0
1595325900000|2020-07-21 10:05:00|765.68|763.28|765.88|763.58|765.88|763.58|765.58|763.28|0
1595326200000|2020-07-21 10:10:00|765.78||765.18||765.78||765.18||11
1595326500000|2020-07-21 10:15:00|765.28||765.08||765.38||764.98||11
1595326800000|2020-07-21 10:20:00|765.18||764.98||765.18||764.68||19
1595327100000|2020-07-21 10:25:00|764.88||765.18||765.28||764.88||3
1595327400000|2020-07-21 10:30:00|765.28|763.68|765.48|763.48|765.78|763.78|765.18|763.48|0
1595327700000|2020-07-21 10:35:00|765.58|763.58|765.88|763.78|765.88|763.78|765.38|763.58|0
1595328000000|2020-07-21 10:40:00|765.78|763.88|766.18|764.18|766.28|764.18|765.78|763.78|1
1595328300000|2020-07-21 10:45:00|766.08|764.08|766.28|764.28|766.48|764.38|765.98|764.08|0
1595328600000|2020-07-21 10:50:00|766.18|763.98|766.18|764.18|766.28|764.18|765.98|763.98|0
1595328900000|2020-07-21 10:55:00|766.08|764.08|765.98|764.08|766.18|764.18|765.98|764.08|0
1595329200000|2020-07-21 11:00:00|765.88||766.08||766.18||765.88||0
1595329500000|2020-07-21 11:05:00|765.98|763.78|765.98|763.68|766.18|763.78|765.88|763.68|13
1595329800000|2020-07-21 11:10:00|766.08|763.78|765.78|763.58|766.08|763.78|765.68|763.48|0
1595330100000|2020-07-21 11:15:00|765.68|763.48|765.28|762.98|765.88|763.58|765.18|762.98|0
1595330400000|2020-07-21 11:20:00|765.38|763.08|765.38|763.38|765.78|764.28|765.28|763.08|3
1595330700000|2020-07-21 11:25:00|765.48|763.48|765.48|763.38|765.58|763.58|765.28|763.18|1
1595331000000|2020-07-21 11:30:00|765.58|763.48|765.88|763.88|765.98|763.88|765.48|763.48|0
1595331300000|2020-07-21 11:35:00|765.78||765.78||765.88||765.48||1
1595331600000|2020-07-21 11:40:00|765.68||765.18||765.68||765.18||0
1595331900000|2020-07-21 11:45:00|765.58||765.58||765.88||765.58||0
1595332200000|2020-07-21 11:50:00|765.68||765.08||765.68||765.08||4
1595332500000|2020-07-21 11:55:00|764.98||764.98||765.18||764.88||0
1595332800000|2020-07-21 12:00:00|765.08||764.78||765.18||764.78||0
1595333100000|2020-07-21 12:05:00|764.88|763.08|764.48|763.08|764.88|763.08|764.38|763.08|18
1595333400000|2020-07-21 12:10:00|764.38|763.18|764.08|763.18|764.58|763.18|764.08|763.18|0
1595334000000|2020-07-21 12:20:00|765.18|763.28|765.28|763.18|765.58|763.48|765.18|763.18|8
1595334300000|2020-07-21 12:25:00|765.18|763.28|764.48|763.08|765.28|763.28|764.38|763.08|11
1595334600000|2020-07-21 12:30:00|764.38|762.98|764.08|762.08|764.48|762.98|763.98|761.88|0
1595334900000|2020-07-21 12:35:00|764.18|762.18|763.72|761.62|764.48|762.38|763.62|761.52|6
1595335200000|2020-07-21 12:40:00|763.62|761.51|763.81|761.81|764.01|762.01|763.51|761.51|11
1595335500000|2020-07-21 12:45:00|763.71||762.91||763.81||762.91||1
1595335800000|2020-07-21 12:50:00|762.81|760.51|761.31|760.41|762.81|760.61|761.31|760.41|5
1595336100000|2020-07-21 12:55:00|762.51|760.51|762.61|760.51|762.81|760.71|762.41|760.41|1
1595336400000|2020-07-21 13:00:00|762.51|760.61|763.01|760.81|763.01|761.01|762.31|760.51|1
1595336700000|2020-07-21 13:05:00|763.11|760.91|763.21|760.41|763.51|761.11|763.11|760.31|11
1595337000000|2020-07-21 13:10:00|763.31|760.51|763.21|760.41|763.41|760.51|763.01|760.21|7
1595337300000|2020-07-21 13:15:00|763.51|760.51|763.01|760.91|763.51|760.91|763.01|760.31|2
1595337600000|2020-07-21 13:20:00|762.91|760.21|762.61|760.21|763.01|760.21|762.61|760.21|6
1595337900000|2020-07-21 13:25:00|762.71|759.51|762.31|759.61|762.71|759.71|761.81|759.41|0
1595338200000|2020-07-21 13:30:00|762.21|759.31|762.21|760.11|762.31|760.81|761.61|759.31|0
1595338500000|2020-07-21 13:35:00|762.31|760.01|762.81|760.61|762.91|760.71|762.01|760.01|5
1595338800000|2020-07-21 13:40:00|762.91|760.71|763.21|761.21|763.51|761.21|762.21|760.61|8
1595339100000|2020-07-21 13:45:00|763.11|760.91|762.91|760.71|763.21|761.01|762.51|760.41|1
1595339400000|2020-07-21 13:50:00|762.81|760.61|763.41|761.61|763.41|761.61|762.51|760.31|0
1595339700000|2020-07-21 13:55:00|763.51|761.21|763.21|761.41|763.51|761.41|762.91|760.91|30
1595340000000|2020-07-21 14:00:00|763.11|760.81|763.21|761.01|763.61|761.21|762.91|760.31|14
1595340300000|2020-07-21 14:05:00|763.51|760.91|763.11|760.81|763.61|761.81|763.01|760.81|2
1595340600000|2020-07-21 14:10:00|762.95|760.65|762.45|761.05|762.95|761.05|762.45|760.55|3
1595340900000|2020-07-21 14:15:00|762.35|760.95|761.04|759.54|762.35|761.55|761.04|758.85|13
1595341200000|2020-07-21 14:20:00|761.03|759.53|760|758.5|761.04|759.54|759.99|758.49|0
1595341500000|2020-07-21 14:25:00|759.99|758.49|758.64|757.14|760.2|758.7|758.36|756.86|0
1595341800000|2020-07-21 14:30:00|758.65|757.15|759.32|757.82|759.54|758.04|758.61|757.11|0
1595342100000|2020-07-21 14:35:00|759.33|757.83|759.73|758.23|759.76|758.26|758.64|757.14|0
1595342400000|2020-07-21 14:40:00|759.72|758.22|759.57|758.07|760.33|758.83|759.18|757.68|411
1595342700000|2020-07-21 14:45:00|759.58|758.08|760.75|759.25|760.92|759.42|759.38|757.88|0
1595343000000|2020-07-21 14:50:00|760.74|759.24|761.44|759.94|761.45|759.95|760.54|759.04|0
1595343300000|2020-07-21 14:55:00|761.45|759.95|760.62|759.12|761.48|759.98|760.41|758.91|0
1595343600000|2020-07-21 15:00:00|760.57|759.07|760.28|758.78|761.09|759.59|760.24|758.74|0
1595343900000|2020-07-21 15:05:00|760.27|758.77|759.18|757.68|760.28|758.78|759.17|757.67|0
1595344200000|2020-07-21 15:10:00|759.17|757.67|759.41|757.91|759.6|758.1|758.47|756.97|0
1595344500000|2020-07-21 15:15:00|759.4|757.9|759.87|758.37|760.29|758.79|759.19|757.69|0
1595344800000|2020-07-21 15:20:00|759.81|758.31|759.69|758.19|759.91|758.41|759.24|757.74|0
1595345100000|2020-07-21 15:25:00|759.7|758.2|759.47|757.97|759.92|758.42|758.81|757.31|0
1595345400000|2020-07-21 15:30:00|759.48|757.98|759.67|758.17|759.92|758.42|758.83|757.33|411
1595345700000|2020-07-21 15:35:00|759.62|758.12|758.45|756.95|759.87|758.37|758.43|756.93|0
1595346000000|2020-07-21 15:40:00|758.44|756.94|759.07|757.57|759.28|757.78|758.2|756.7|0
1595346300000|2020-07-21 15:45:00|759.08|757.58|757.56|756.06|759.29|757.79|757.55|756.05|0
1595346600000|2020-07-21 15:50:00|757.55|756.05|756.92|755.42|757.78|756.28|756.91|755.41|0
1595346900000|2020-07-21 15:55:00|756.93|755.43|757.19|755.69|757.42|755.92|756.7|755.2|0
1595347200000|2020-07-21 16:00:00|757.2|755.7|756.95|755.45|757.43|755.93|756.72|755.22|0
1595347500000|2020-07-21 16:05:00|756.96|755.46|756.91|755.41|757.17|755.67|756.51|755.01|0
1595347800000|2020-07-21 16:10:00|756.9|755.4|756.95|755.45|757.16|755.66|756.5|755|0
1595348100000|2020-07-21 16:15:00|756.94|755.44|756.72|755.22|757.18|755.68|756.51|755.01|0
1595348400000|2020-07-21 16:20:00|756.73|755.23|756.9|755.4|757.37|755.87|756.7|755.2|0
1595348700000|2020-07-21 16:25:00|756.91|755.41|757.79|756.29|757.8|756.3|756.69|755.19|0
1595349000000|2020-07-21 16:30:00|757.78|756.28|757.81|756.31|757.82|756.32|757.57|756.07|0
1595349300000|2020-07-21 16:35:00|757.8|756.3|757.74|756.24|757.99|756.49|757.52|756.02|0
1595349600000|2020-07-21 16:40:00|757.73|756.23|758.02|756.52|758.23|756.73|757.52|756.02|0
1595349900000|2020-07-21 16:45:00|758.03|756.53|757.75|756.25|758.25|756.75|757.73|756.23|0
1595350200000|2020-07-21 16:50:00|757.74|756.24|757.78|756.28|757.98|756.48|757.54|756.04|0
1595350500000|2020-07-21 16:55:00|757.83|756.33|758.26|756.76|758.26|756.76|757.77|756.27|0
1595350800000|2020-07-21 17:00:00|758.25|756.75|758.01|756.51|758.26|756.76|758.01|756.51|0
1595351100000|2020-07-21 17:05:00|758.02|756.52|758.24|756.74|758.45|756.95|757.99|756.49|0
1595351400000|2020-07-21 17:10:00|758.25|756.75|757.76|756.26|758.25|756.75|757.76|756.26|0
1595351700000|2020-07-21 17:15:00|757.77|756.27|758.2|756.7|758.2|756.7|757.52|756.02|0
1595352000000|2020-07-21 17:20:00|758.21|756.71|758.09|756.59|758.23|756.73|757.97|756.47|0
1595352300000|2020-07-21 17:25:00|758.12|756.62|758.26|756.76|758.47|756.97|757.97|756.47|0
1595352600000|2020-07-21 17:30:00|758.25|756.75|758.29|756.79|758.7|757.2|758.24|756.74|0
1595352900000|2020-07-21 17:35:00|758.35|756.85|758.1|756.6|758.5|757|758.08|756.58|0
1595353200000|2020-07-21 17:40:00|758.11|756.61|758.1|756.6|758.31|756.81|757.89|756.39|0
1595353500000|2020-07-21 17:45:00|758.11|756.61|758.33|756.83|758.53|757.03|757.89|756.39|0
1595353800000|2020-07-21 17:50:00|758.27|756.77|758.33|756.83|758.36|756.86|758.11|756.61|0
1595354100000|2020-07-21 17:55:00|758.34|756.84|758.13|756.63|758.35|756.85|757.91|756.41|0
1595354400000|2020-07-21 18:00:00|758.12|756.62|758.55|757.05|758.57|757.07|758.11|756.61|0
1595354700000|2020-07-21 18:05:00|758.56|757.06|758.8|757.3|758.8|757.3|758.36|756.86|0
1595355000000|2020-07-21 18:10:00|758.79|757.29|758.57|757.07|758.8|757.3|758.56|757.06|0
1595355300000|2020-07-21 18:15:00|758.56|757.06|758.28|756.78|758.57|757.07|758.07|756.57|0
1595355600000|2020-07-21 18:20:00|758.25|756.75|758.34|756.84|758.54|757.04|758.07|756.57|0
1595355900000|2020-07-21 18:25:00|758.33|756.83|758.34|756.84|758.55|757.05|758.12|756.62|0
1595356200000|2020-07-21 18:30:00|758.33|756.83|758.09|756.59|758.33|756.83|757.88|756.38|0
1595356500000|2020-07-21 18:35:00|758.1|756.6|758.08|756.58|758.31|756.81|757.88|756.38|0
1595356800000|2020-07-21 18:40:00|758.07|756.57|758.08|756.58|758.1|756.6|757.85|756.35|0
1595357100000|2020-07-21 18:45:00|758.07|756.57|758.11|756.61|758.31|756.81|757.86|756.36|0
1595357400000|2020-07-21 18:50:00|758.1|756.6|758.33|756.83|758.33|756.83|758.08|756.58|0
1595357700000|2020-07-21 18:55:00|758.32|756.82|758.29|756.79|758.51|757.01|758.27|756.77|0
1595358000000|2020-07-21 19:00:00|758.28|756.78|758.27|756.77|758.51|757.01|758.04|756.54|0
1595358300000|2020-07-21 19:05:00|758.26|756.76|757.59|756.09|758.27|756.77|757.59|756.09|0
1595358600000|2020-07-21 19:10:00|757.58|756.08|756.66|755.16|757.81|756.31|756.39|754.89|0
1595358900000|2020-07-21 19:15:00|756.67|755.17|755.6|754.1|756.68|755.18|755.37|753.87|0
1595359200000|2020-07-21 19:20:00|755.59|754.09|755.56|754.06|756.05|754.55|755.34|753.84|0
1595359500000|2020-07-21 19:25:00|755.57|754.07|755.35|753.85|756.27|754.77|755.31|753.81|0
1595359800000|2020-07-21 19:30:00|755.36|753.86|755.12|753.62|756.01|754.51|755.08|753.58|0
1595360100000|2020-07-21 19:35:00|755.19|753.69|754.84|753.34|755.32|753.82|754.82|753.32|0
1595360400000|2020-07-21 19:40:00|754.85|753.35|755.54|754.04|755.55|754.05|754.42|752.92|0
1595360700000|2020-07-21 19:45:00|755.55|754.05|755.58|754.08|755.84|754.34|755.34|753.84|0
1595361000000|2020-07-21 19:50:00|755.55|754.05|754.61|753.11|755.55|754.05|753.87|752.37|0
1595361300000|2020-07-21 19:55:00|754.62|753.12|755.27|753.77|755.47|753.97|754.13|752.63|0
1595361600000|2020-07-21 20:00:00|755.25|753.75|756|754.5|756.4|754.9|755.25|753.75|0
1595361900000|2020-07-21 20:05:00|755.95|754.45|755.96|754.46|756.18|754.68|755.71|754.21|0
1595362200000|2020-07-21 20:10:00|755.95|754.45|755.99|754.49|756.11|754.61|755.71|754.21|0
1595362500000|2020-07-21 20:15:00|756|754.5|755.96|754.46|756.05|754.55|755.94|754.44|0
1595362800000|2020-07-21 20:20:00|755.94|754.44|755.96|754.46|756|754.5|755.94|754.44|0
1595363100000|2020-07-21 20:25:00|755.98|754.48|755.98|754.48|755.98|754.48|755.94|754.44|0
1595363400000|2020-07-21 20:30:00|756|754.5|755.51|754.01|756.27|754.77|755.51|754.01|0
1595363700000|2020-07-21 20:35:00|755.5|754|755.62|754.12|755.91|754.41|755.45|753.95|0
1595364000000|2020-07-21 20:40:00|755.6|754.1|756.2|754.7|756.27|754.77|755.51|754.01|0
1595364300000|2020-07-21 20:45:00|756.19|754.69|756.09|754.59|756.27|754.77|756.09|754.59|0
1595364600000|2020-07-21 20:50:00|756.08|754.58|755.87|754.37|756.08|754.58|755.8|754.3|0
1595364900000|2020-07-21 20:55:00|755.88|754.38|755.52|754.02|755.91|754.41|755.45|753.95|0
1595365200000|2020-07-21 21:00:00|755.56|754.06|755.56|754.06|755.58|754.08|755.56|754.06|0
1595365500000|2020-07-21 21:05:00|755.5|754|755.35|753.85|755.52|754.02|755.35|753.85|0
1595365800000|2020-07-21 21:10:00|755.34|753.84|755.37|753.87|755.43|753.93|755.24|753.74|0
1595366100000|2020-07-21 21:15:00|755.35|753.85|755.28|753.78|755.35|753.85|755.21|753.71|0
1595366400000|2020-07-21 21:20:00|755.24|753.74|755.28|753.78|755.28|753.78|755.24|753.74|0
1595366700000|2020-07-21 21:25:00|755.3|753.8|755.39|753.89|755.39|753.89|755.28|753.78|0
1595367000000|2020-07-21 21:30:00|755.41|753.91|755.45|753.95|755.45|753.95|755.39|753.89|0
1595367300000|2020-07-21 21:35:00|755.43|753.93|755.43|753.93|755.43|753.93|755.43|753.93|0
1595367600000|2020-07-21 21:40:00|755.45|753.95|755.37|753.87|755.45|753.95|755.34|753.84|0
1595367900000|2020-07-21 21:45:00|755.43|753.93|755.47|753.97|755.47|753.97|755.43|753.93|0
1595368200000|2020-07-21 21:50:00|755.43|753.93|755.37|753.87|755.47|753.97|755.34|753.84|0
1595368500000|2020-07-21 21:55:00|755.35|753.85|755.43|753.93|755.48|753.98|755.34|753.84|0
1595368800000|2020-07-21 22:00:00|755.45|753.95|755.78|754.28|755.8|754.3|755.38|753.88|0
1595369100000|2020-07-21 22:05:00|755.79|754.29|755.6|754.1|755.83|754.33|755.45|753.95|0
1595369400000|2020-07-21 22:10:00|755.61|754.11|755.67|754.17|755.71|754.21|755.6|754.1|0
1595369700000|2020-07-21 22:15:00|755.69|754.19|756|754.5|756.07|754.57|755.6|754.1|0
1595370000000|2020-07-21 22:20:00|756.01|754.51|756.18|754.68|756.36|754.86|755.96|754.46|0
1595370300000|2020-07-21 22:25:00|756.19|754.69|756.11|754.61|756.25|754.75|755.91|754.41|0
1595370600000|2020-07-21 22:30:00|756.07|754.57|756.16|754.66|756.25|754.75|755.98|754.48|0
1595370900000|2020-07-21 22:35:00|756.18|754.68|756.65|755.15|756.83|755.33|756.18|754.68|0
1595371200000|2020-07-21 22:40:00|756.66|755.16|756.76|755.26|756.76|755.26|756.58|755.08|0
1595371500000|2020-07-21 22:45:00|756.75|755.25|756.94|755.44|756.98|755.48|756.67|755.17|0
1595371800000|2020-07-21 22:50:00|756.95|755.45|756.98|755.48|757.16|755.66|756.87|755.37|0
1595372100000|2020-07-21 22:55:00|756.99|755.49|757.34|755.84|757.63|756.13|756.96|755.46|0
1595372400000|2020-07-21 23:00:00|757.33|755.83|757.11|755.61|757.45|755.95|756.98|755.48|0
1595372700000|2020-07-21 23:05:00|757.12|755.62|757.11|755.61|757.23|755.73|756.94|755.44|0
1595373000000|2020-07-21 23:10:00|757.12|755.62|757.05|755.55|757.34|755.84|757.03|755.53|0
1595373300000|2020-07-21 23:15:00|757.04|755.54|756.78|755.28|757.19|755.69|756.67|755.17|0
1595373600000|2020-07-21 23:20:00|756.76|755.26|756.83|755.33|756.94|755.44|756.76|755.26|0
1595373900000|2020-07-21 23:25:00|756.87|755.37|756.69|755.19|756.87|755.37|756.47|754.97|0
1595374200000|2020-07-21 23:30:00|756.67|755.17|756.83|755.33|756.87|755.37|756.65|755.15|0
1595374500000|2020-07-21 23:35:00|756.82|755.32|756.69|755.19|756.83|755.33|756.69|755.19|0
1595374800000|2020-07-21 23:40:00|756.7|755.2|756.76|755.26|756.76|755.26|756.69|755.19|0
1595375100000|2020-07-21 23:45:00|756.81|755.31|757.11|755.61|757.16|755.66|756.81|755.31|0
1595375400000|2020-07-21 23:50:00|757.12|755.62|757.34|755.84|757.56|756.06|757.12|755.62|0
1595375700000|2020-07-21 23:55:00|757.33|755.83|757.16|755.66|757.4|755.9|756.98|755.48|0
1595376000000|2020-07-22 00:00:00|757.17|755.67|757.07|755.57|757.56|756.06|756.87|755.37|0
1595376300000|2020-07-22 00:05:00|757.08|755.58|757.23|755.73|757.36|755.86|756.87|755.37|0
1595376600000|2020-07-22 00:10:00|757.25|755.75|757.27|755.77|757.45|755.95|756.58|755.08|0
1595376900000|2020-07-22 00:15:00|757.26|755.76|758.18|756.68|758.98|757.48|757.15|755.65|0
1595377200000|2020-07-22 00:20:00|758.19|756.69|758.15|756.65|758.37|756.87|757.95|756.45|0
1595377500000|2020-07-22 00:25:00|758.16|756.66|758.34|756.84|758.34|756.84|757.73|756.23|0
1595377800000|2020-07-22 00:30:00|758.33|756.83|757.49|755.99|758.33|756.83|757.47|755.97|0
1595378100000|2020-07-22 00:35:00|757.5|756|757.71|756.21|757.71|756.21|757.28|755.78|0
1595378400000|2020-07-22 00:40:00|757.7|756.2|757.7|756.2|758.14|756.64|757.68|756.18|0
1595378700000|2020-07-22 00:45:00|757.69|756.19|758.01|756.51|758.14|756.64|757.68|756.18|0
1595379000000|2020-07-22 00:50:00|758.04|756.54|758.09|756.59|758.12|756.62|757.69|756.19|0
1595379300000|2020-07-22 00:55:00|758.07|756.57|757.2|755.7|758.09|756.59|757.2|755.7|0
1595379600000|2020-07-22 01:00:00|757.21|755.71|757.87|756.37|757.91|756.41|756.98|755.48|0
1595379900000|2020-07-22 01:05:00|757.88|756.38|758.11|756.61|758.11|756.61|757.87|756.37|0
1595380200000|2020-07-22 01:10:00|758.1|756.6|758.13|756.63|758.13|756.63|757.88|756.38|0
1595380500000|2020-07-22 01:15:00|758.14|756.64|757.91|756.41|758.23|756.73|757.69|756.19|0
1595380800000|2020-07-22 01:20:00|757.92|756.42|758.24|756.74|758.56|757.06|757.8|756.3|0
1595381100000|2020-07-22 01:25:00|758.26|756.76|758.34|756.84|758.34|756.84|758.12|756.62|0
1595381400000|2020-07-22 01:30:00|758.33|756.83|758.35|756.85|758.35|756.85|757.93|756.43|0
1595381700000|2020-07-22 01:35:00|758.34|756.84|757.94|756.44|758.35|756.85|757.92|756.42|0
1595382000000|2020-07-22 01:40:00|757.93|756.43|757.7|756.2|757.94|756.44|757.7|756.2|0
1595382300000|2020-07-22 01:45:00|757.71|756.21|757.94|756.44|758.04|756.54|757.49|755.99|0
1595382600000|2020-07-22 01:50:00|757.93|756.43|757.73|756.23|757.94|756.44|757.71|756.21|0
1595382900000|2020-07-22 01:55:00|757.74|756.24|757.76|756.26|757.94|756.44|757.52|756.02|0
1595383200000|2020-07-22 02:00:00|757.77|756.27|757.96|756.46|758.17|756.67|757.54|756.04|0
1595383500000|2020-07-22 02:05:00|757.97|756.47|757.78|756.28|757.99|756.49|757.78|756.28|0
1595383800000|2020-07-22 02:10:00|757.8|756.3|758.42|756.92|758.42|756.92|757.77|756.27|0
1595384100000|2020-07-22 02:15:00|758.43|756.93|759.27|757.77|759.27|757.77|758.43|756.93|0
1595384400000|2020-07-22 02:20:00|759.28|757.78|759.68|758.18|759.7|758.2|759.27|757.77|0
1595384700000|2020-07-22 02:25:00|759.69|758.19|759.68|758.18|759.9|758.4|759.48|757.98|0
1595385000000|2020-07-22 02:30:00|759.62|758.12|759.46|757.96|759.62|758.12|759.45|757.95|0
1595385300000|2020-07-22 02:35:00|759.47|757.97|759.47|757.97|759.58|758.08|759.46|757.96|0
1595385600000|2020-07-22 02:40:00|759.48|757.98|759.67|758.17|759.68|758.18|759.47|757.97|0
1595385900000|2020-07-22 02:45:00|759.68|758.18|759.46|757.96|759.68|758.18|759.46|757.96|0
1595386200000|2020-07-22 02:50:00|759.47|757.97|759.66|758.16|759.67|758.17|759.46|757.96|0
1595386500000|2020-07-22 02:55:00|759.72|758.22|759.66|758.16|760.07|758.57|759.65|758.15|0
1595386800000|2020-07-22 03:00:00|759.65|758.15|759.45|757.95|759.66|758.16|759.43|757.93|0
1595387100000|2020-07-22 03:05:00|759.44|757.94|759.45|757.95|759.66|758.16|759.44|757.94|0
1595387400000|2020-07-22 03:10:00|759.44|757.94|759.66|758.16|759.68|758.18|759.44|757.94|0
1595387700000|2020-07-22 03:15:00|759.67|758.17|760.06|758.56|760.28|758.78|759.66|758.16|0
1595388000000|2020-07-22 03:20:00|760|758.5|759.45|757.95|760.06|758.56|759.45|757.95|0
1595388300000|2020-07-22 03:25:00|759.46|757.96|759.24|757.74|759.67|758.17|759.24|757.74|0
1595388600000|2020-07-22 03:30:00|759.25|757.75|759.06|757.56|759.25|757.75|759.03|757.53|0
1595388900000|2020-07-22 03:35:00|759.05|757.55|759.24|757.74|759.25|757.75|759.04|757.54|0
1595389200000|2020-07-22 03:40:00|759.25|757.75|759.24|757.74|759.25|757.75|759.24|757.74|0
1595389500000|2020-07-22 03:45:00|759.25|757.75|759.24|757.74|759.25|757.75|759.24|757.74|0
1595389800000|2020-07-22 03:50:00|759.23|757.73|759.02|757.52|759.23|757.73|759.02|757.52|0
1595390100000|2020-07-22 03:55:00|759.03|757.53|759.03|757.53|759.04|757.54|759.03|757.53|0
1595390400000|2020-07-22 04:00:00|759.04|757.54|759.04|757.54|759.04|757.54|759.03|757.53|0
1595390700000|2020-07-22 04:05:00|759.03|757.53|759.04|757.54|759.04|757.54|759.03|757.53|0
1595391000000|2020-07-22 04:10:00|759.03|757.53|758.79|757.29|759.04|757.54|758.79|757.29|0
1595391300000|2020-07-22 04:15:00|758.8|757.3|758.15|756.65|758.8|757.3|757.94|756.44|0
1595391600000|2020-07-22 04:20:00|758.14|756.64|758.14|756.64|758.16|756.66|757.94|756.44|0
1595391900000|2020-07-22 04:25:00|758.15|756.65|758.34|756.84|758.35|756.85|758.14|756.64|0
1595392200000|2020-07-22 04:30:00|758.33|756.83|757.44|755.94|758.34|756.84|757.44|755.94|0
1595392500000|2020-07-22 04:35:00|757.45|755.95|757.66|756.16|757.66|756.16|757.44|755.94|0
1595392800000|2020-07-22 04:40:00|757.67|756.17|757.21|755.71|757.67|756.17|757.19|755.69|0
1595393100000|2020-07-22 04:45:00|757.18|755.68|757.18|755.68|757.43|755.93|756.97|755.47|0
1595393400000|2020-07-22 04:50:00|757.19|755.69|756.55|755.05|757.4|755.9|756.54|755.04|0
1595393700000|2020-07-22 04:55:00|756.61|755.11|756.79|755.29|756.99|755.49|756.55|755.05|0
1595394000000|2020-07-22 05:00:00|756.78|755.28|756.44|754.94|756.98|755.48|756.32|754.82|0
1595394300000|2020-07-22 05:05:00|756.47|754.97|756.53|755.03|756.55|755.05|756.11|754.61|0
1595394600000|2020-07-22 05:10:00|756.54|755.04|756.76|755.26|756.76|755.26|756.09|754.59|0
1595394900000|2020-07-22 05:15:00|756.75|755.25|756.96|755.46|757.17|755.67|756.54|755.04|0
1595395200000|2020-07-22 05:20:00|756.97|755.47|757.17|755.67|757.39|755.89|756.95|755.45|0
1595395500000|2020-07-22 05:25:00|757.23|755.73|757.27|755.77|757.59|756.09|757.15|755.65|0
1595395800000|2020-07-22 05:30:00|757.29|755.79|756.73|755.23|757.36|755.86|756.73|755.23|0
1595396100000|2020-07-22 05:35:00|756.74|755.24|756.54|755.04|756.94|755.44|756.41|754.91|0
1595396400000|2020-07-22 05:40:00|756.55|755.05|756.56|755.06|756.56|755.06|756.15|754.65|0
1595396700000|2020-07-22 05:45:00|756.55|755.05|756.97|755.47|756.97|755.47|756.36|754.86|0
1595397000000|2020-07-22 05:50:00|756.96|755.46|757.17|755.67|757.36|755.86|756.95|755.45|0
1595397300000|2020-07-22 05:55:00|757.16|755.66|756.97|755.47|757.28|755.78|756.97|755.47|0
1595397600000|2020-07-22 06:00:00|756.98|755.48|757|755.5|757.22|755.72|756.76|755.26|0
1595397900000|2020-07-22 06:05:00|757.01|755.51|757.21|755.71|757.32|755.82|757|755.5|0
1595398200000|2020-07-22 06:10:00|757.18|755.68|757|755.5|757.21|755.71|757|755.5|0
1595398500000|2020-07-22 06:15:00|757.06|755.56|756.99|755.49|757.21|755.71|756.99|755.49|0
1595398800000|2020-07-22 06:20:00|757|755.5|756.58|755.08|757.18|755.68|756.58|755.08|0
1595399100000|2020-07-22 06:25:00|756.57|755.07|756.35|754.85|756.57|755.07|756.14|754.64|0
1595399400000|2020-07-22 06:30:00|756.36|754.86|756.73|755.23|756.92|755.42|756.36|754.86|0
1595399700000|2020-07-22 06:35:00|756.72|755.22|756.95|755.45|756.95|755.45|756.72|755.22|0
1595400000000|2020-07-22 06:40:00|756.98|755.48|757.15|755.65|757.37|755.87|756.94|755.44|0
1595400300000|2020-07-22 06:45:00|757.16|755.66|757.56|756.06|757.78|756.28|757.14|755.64|0
1595400600000|2020-07-22 06:50:00|757.57|756.07|758.37|756.87|758.37|756.87|757.33|755.83|0
1595400900000|2020-07-22 06:55:00|758.57|757.07|760.91|759.41|760.91|759.41|758.57|757.07|0
1595401200000|2020-07-22 07:00:00|760.97|759.47|762.15|759.15|762.72|761.22|760.44|758.94|0
1595401500000|2020-07-22 07:05:00|762.25|759.25|760.45|757.75|762.25|759.45|760.45|746.35|20
1595401800000|2020-07-22 07:10:00|760.95|757.85|760.95|758.25|763.55|758.65|760.85|746.35|60
1595402100000|2020-07-22 07:15:00|760.85|758.35|757.55|754.75|760.85|758.45|756.55|754.55|31
1595402400000|2020-07-22 07:20:00||754.65||756.15||756.45||754.65|1
1595402700000|2020-07-22 07:25:00|757.45|756.05|757.85|755.25|760.75|757.05|757.25|746.35|3
1595403000000|2020-07-22 07:30:00|757.75|755.15|757.15|754.65|758.45|755.85|757.15|754.55|0
1595403300000|2020-07-22 07:35:00|757.05|754.55|755.75|753.45|757.75|756.15|755.65|753.15|4
1595403600000|2020-07-22 07:40:00|755.55|753.55|755.75|754.25|755.75|754.35|755.55|753.05|1
1595403900000|2020-07-22 07:45:00|755.93|754.15|756.18|753.68|756.28|754.78|755.93|753.58|4
1595404200000|2020-07-22 07:50:00|756.08|753.58|755.68|754.38|756.08|754.38|755.58|753.08|0
1595404800000|2020-07-22 08:00:00|755.58|754.48|755.38|754.48|755.68|754.48|755.38|754.48|1
1595405700000|2020-07-22 08:15:00|755.28|754.38|754.78|752.28|755.38|754.38|754.68|752.28|22
1595406000000|2020-07-22 08:20:00|754.68|752.38|754.38|752.98|754.68|753.48|754.38|752.38|4
1595406300000|2020-07-22 08:25:00|754.18|752.88|753.88|752.68|754.18|753.08|753.88|752.68|1
1595406600000|2020-07-22 08:30:00|753.68|752.58|753.08|751.98|753.68|752.78|753.08|751.88|0
1595406900000|2020-07-22 08:35:00||751.88||750.98||751.98||750.98|2
1595407200000|2020-07-22 08:40:00|752.98|750.88|752.88|750.58|752.98|751.18|752.88|750.48|11
1595407500000|2020-07-22 08:45:00|752.78|750.48|752.38|750.08|752.78|750.78|752.38|750.08|0
1595407800000|2020-07-22 08:50:00|752.28|749.98|751.48|749.58|752.28|749.98|751.48|749.18|0
1595408100000|2020-07-22 08:55:00||749.48||749.48||749.68||749.28|0
1595408400000|2020-07-22 09:00:00|751.38|749.58|751.18|748.98|751.48|749.58|751.18|748.68|0
1595408700000|2020-07-22 09:05:00|751.08|749.08|750.48|748.28|751.08|749.18|750.48|748.18|0
1595409000000|2020-07-22 09:10:00|750.28|748.18|749.78|748.88|750.28|748.88|749.28|748.08|40
1595409300000|2020-07-22 09:15:00|||||||||1
1595409600000|2020-07-22 09:20:00|749.68||749.48||749.68||749.48||1
1595409900000|2020-07-22 09:25:00|||||||||2
1595410200000|2020-07-22 09:30:00|749.58|748.98|750.68|749.38|750.78|749.38|749.58|748.88|19
1595410500000|2020-07-22 09:35:00|751.28|749.48|751.28|750.08|751.28|750.18|751.28|749.38|8
1595410800000|2020-07-22 09:40:00|750.78|750.18|752.58|750.68|752.58|750.68|750.78|750.18|10
1595411100000|2020-07-22 09:45:00||750.78||751.58||751.58||750.68|3
1595411400000|2020-07-22 09:50:00|||||||||1
1595411700000|2020-07-22 09:55:00|753.18|751.38|753.38|751.48|753.78|751.48|753.18|751.38|3
1595412000000|2020-07-22 10:00:00|753.48|751.38|753.88|752.88|753.98|752.88|753.48|751.28|13
1595412300000|2020-07-22 10:05:00|753.18|751.78|753.28|751.08|753.88|753.08|752.38|751.08|8
1595412600000|2020-07-22 10:10:00|753.18|750.98|752.48|750.28|753.28|751.18|752.48|750.28|17
1595412900000|2020-07-22 10:15:00|752.38|750.18|751.68|749.58|752.48|750.18|751.28|749.18|0
1595413200000|2020-07-22 10:20:00|751.58|749.48|751.38|749.18|751.88|749.68|751.38|749.18|0
1595413500000|2020-07-22 10:25:00|751.28|750.28|750.18|749.18|751.28|750.28|750.18|749.18|0
1595413800000|2020-07-22 10:30:00|750.08||749.98||750.08||749.98||0
1595414400000|2020-07-22 10:40:00|751.38|749.38|751.58|749.28|751.68|749.38|751.38|749.18|1
1595414700000|2020-07-22 10:45:00|751.48|749.38|752.08|749.78|752.18|749.88|751.48|749.28|1
1595415000000|2020-07-22 10:50:00|752.18|749.68|751.78|749.48|752.18|749.78|751.58|749.28|0
1595415300000|2020-07-22 10:55:00|751.68|749.58|752.38|750.08|752.58|750.28|751.68|749.58|0
1595415600000|2020-07-22 11:00:00|752.28|749.98|753.28|751.08|753.28|751.08|752.28|749.98|0
1595415900000|2020-07-22 11:05:00|753.18|750.98|753.48|752.88|753.58|752.88|752.98|750.78|10
1595416200000|2020-07-22 11:10:00|754.08|751.48|753.38|751.18|754.08|751.48|753.38|751.18|6
1595416500000|2020-07-22 11:15:00|753.48|751.28|753.28|750.98|753.78|751.48|753.28|750.98|0
1595416800000|2020-07-22 11:20:00|753.18|750.88|753.18|750.88|753.28|750.98|752.98|750.78|0
1595417100000|2020-07-22 11:25:00|753.28|750.98|753.18|750.98|753.28|751.18|753.08|750.88|0
1595417400000|2020-07-22 11:30:00|753.08|751.08|753.18|751.18|753.18|751.28|753.08|750.88|0
1595417700000|2020-07-22 11:35:00||751.08||751.18||751.38||751.08|0
1595418000000|2020-07-22 11:40:00|753.04|751.08|752.85|751.15|753.04|751.98|752.85|751.05|0
1595418300000|2020-07-22 11:45:00||751.25||751.35||752.15||751.25|5
1595418600000|2020-07-22 11:50:00||751.45||751.35||751.55||751.35|0
1595418900000|2020-07-22 11:55:00|752.15|751.25|752.15|751.25|752.15|751.65|752.15|751.25|7
1595419200000|2020-07-22 12:00:00||751.35||750.95||751.45||750.35|25
1595419500000|2020-07-22 12:05:00||750.85||751.05||751.35||750.85|0
1595419800000|2020-07-22 12:10:00||750.95||751.25||751.25||750.95|0
1595420100000|2020-07-22 12:15:00|751.75|750.75|751.75|750.85|751.75|750.85|751.75|750.75|2
1595420400000|2020-07-22 12:20:00|752.15|750.95|752.15|750.85|752.15|751.05|752.15|750.85|14
1595420700000|2020-07-22 12:25:00||750.95||751.35||751.35||750.95|0
1595421000000|2020-07-22 12:30:00|752.05|751.45|753.55|751.35|753.55|751.75|752.05|751.35|23
1595421300000|2020-07-22 12:35:00|753.45|751.25|753.65|751.75|753.65|751.85|753.35|751.05|5
1595421600000|2020-07-22 12:40:00|753.75|751.65|754.25|752.05|754.35|752.25|753.75|751.35|13
1595421900000|2020-07-22 12:45:00|754.35|752.15|754.35|752.15|754.35|752.15|753.95|751.65|0
1595422200000|2020-07-22 12:50:00|754.45|752.05|753.95|751.75|754.45|752.25|753.95|751.75|0
1595422500000|2020-07-22 12:55:00|754.05|751.85|754.05|751.85|754.15|751.95|753.85|751.65|0
1595422800000|2020-07-22 13:00:00|753.95|751.75|753.95|752.05|753.95|752.05|753.85|751.65|0
1595423100000|2020-07-22 13:05:00||752.15||752.45||752.55||751.95|0
1595423400000|2020-07-22 13:10:00|754.05|752.55|754.75|752.75|754.75|752.75|754.05|752.45|4
1595423700000|2020-07-22 13:15:00|754.85|752.55|754.45|752.85|754.85|752.85|754.45|752.45|6
1595424000000|2020-07-22 13:20:00|753.85|752.75|754.45|752.95|754.45|753.05|753.85|752.65|1
1595424300000|2020-07-22 13:25:00|754.35|752.85|754.35|752.85|754.35|752.95|754.35|752.75|0
1595424600000|2020-07-22 13:30:00|753.85||753.75||753.85||753.75||1
1595424900000|2020-07-22 13:35:00|753.65|751.45|753.25|751.85|753.75|751.95|753.25|751.35|11
1595425200000|2020-07-22 13:40:00|754.45|752.05|755.35|752.85|755.35|753.45|754.45|752.05|13
1595425500000|2020-07-22 13:45:00|755.25||754.25||755.35||754.25||0
1595425800000|2020-07-22 13:50:00|754.35||754.55||754.65||754.25||0
1595426100000|2020-07-22 13:55:00|754.45||753.75||754.45||753.65||0
1595426400000|2020-07-22 14:00:00|753.65|751.85|753.15|751.85|753.95|751.85|753.15|751.85|3
1595426700000|2020-07-22 14:05:00|753.25|751.95|754.45|752.35|754.45|752.35|753.05|751.95|29
1595427000000|2020-07-22 14:10:00|754.12|752.02|753.22|752.02|754.12|752.12|753.22|752.02|1
1595427300000|2020-07-22 14:15:00|753.32|751.02|754.65|753.15|754.66|753.16|751.32|750.52|35
1595427600000|2020-07-22 14:20:00|754.6|753.1|754.43|752.93|754.67|753.17|754.2|752.7|0
1595427900000|2020-07-22 14:25:00|754.42|752.92|753.94|752.44|754.64|753.14|753.74|752.24|822
1595428200000|2020-07-22 14:30:00|753.93|752.43|754|752.5|754.41|752.91|753.72|752.22|0
1595428500000|2020-07-22 14:35:00|753.99|752.49|754.84|753.34|754.86|753.36|753.78|752.28|0
1595428800000|2020-07-22 14:40:00|754.83|753.33|754.62|753.12|754.83|753.33|754.37|752.87|20
1595429100000|2020-07-22 14:45:00|754.63|753.13|753.68|752.18|755.01|753.51|753.63|752.13|0
1595429400000|2020-07-22 14:50:00|753.67|752.17|752.44|750.94|753.67|752.17|752.42|750.92|0
1595429700000|2020-07-22 14:55:00|752.5|751|752.74|751.24|752.94|751.44|752.43|750.93|0
1595430000000|2020-07-22 15:00:00|752.73|751.23|753|751.5|753.2|751.7|752.72|751.22|0
1595430300000|2020-07-22 15:05:00|753.01|751.51|751.89|750.39|753.01|751.51|751.87|750.37|0
1595430600000|2020-07-22 15:10:00|751.88|750.38|751|749.5|751.92|750.42|750.99|749.49|0
1595430900000|2020-07-22 15:15:00|751.01|749.51|751.88|750.38|752.1|750.6|750.79|749.29|0
1595431200000|2020-07-22 15:20:00|751.91|750.41|752.72|751.22|753.12|751.62|751.85|750.35|0
1595431500000|2020-07-22 15:25:00|752.71|751.21|752.8|751.3|752.99|751.49|752.39|750.89|0
1595431800000|2020-07-22 15:30:00|752.85|751.35|752.99|751.49|753.4|751.9|752.79|751.29|0
1595432100000|2020-07-22 15:35:00|753.18|751.68|753.63|752.13|753.63|752.13|752.78|751.28|0
1595432400000|2020-07-22 15:40:00|753.58|752.08|754.07|752.57|754.08|752.58|753.43|751.93|0
1595432700000|2020-07-22 15:45:00|754.06|752.56|753.83|752.33|754.09|752.59|753.64|752.14|0
1595433000000|2020-07-22 15:50:00|753.84|752.34|753.83|752.33|754.05|752.55|753.62|752.12|0
1595433300000|2020-07-22 15:55:00|753.82|752.32|753.84|752.34|754.03|752.53|753.81|752.31|0
1595433600000|2020-07-22 16:00:00|753.85|752.35|753.6|752.1|754.07|752.57|753.59|752.09|0
1595433900000|2020-07-22 16:05:00|753.61|752.11|753.62|752.12|753.83|752.33|753.59|752.09|0
1595434200000|2020-07-22 16:10:00|753.63|752.13|754.96|753.46|754.96|753.46|753.62|752.12|0
1595434500000|2020-07-22 16:15:00|754.97|753.47|754.76|753.26|755.41|753.91|754.75|753.25|0
1595434800000|2020-07-22 16:20:00|754.77|753.27|754.33|752.83|754.77|753.27|754.31|752.81|0
1595435100000|2020-07-22 16:25:00|754.32|752.82|754.54|753.04|754.56|753.06|754.31|752.81|0
1595435400000|2020-07-22 16:30:00|754.55|753.05|754.33|752.83|754.56|753.06|754.12|752.62|0
1595435700000|2020-07-22 16:35:00|754.34|752.84|754.5|753|754.53|753.03|754.31|752.81|0
1595436000000|2020-07-22 16:40:00|754.44|752.94|754.28|752.78|754.44|752.94|754.06|752.56|0
1595436300000|2020-07-22 16:45:00|754.27|752.77|754.51|753.01|754.52|753.02|754.06|752.56|0
1595436600000|2020-07-22 16:50:00|754.52|753.02|753.86|752.36|754.53|753.03|753.86|752.36|0
1595436900000|2020-07-22 16:55:00|753.87|752.37|754.3|752.8|754.3|752.8|753.87|752.37|0
1595437200000|2020-07-22 17:00:00|754.38|752.88|754.16|752.66|754.39|752.89|753.94|752.44|0
1595437500000|2020-07-22 17:05:00|754.17|752.67|753.95|752.45|754.17|752.67|753.95|752.45|0
1595437800000|2020-07-22 17:10:00|753.96|752.46|754.38|752.88|754.52|753.02|753.94|752.44|0
1595438100000|2020-07-22 17:15:00|754.39|752.89|754.6|753.1|754.8|753.3|754.36|752.86|0
1595438400000|2020-07-22 17:20:00|754.61|753.11|754.8|753.3|754.82|753.32|754.59|753.09|0
1595438700000|2020-07-22 17:25:00|754.79|753.29|754.36|752.86|754.79|753.29|754.15|752.65|0
1595439000000|2020-07-22 17:30:00|754.37|752.87|753.7|752.2|754.37|752.87|753.7|752.2|0
1595439300000|2020-07-22 17:35:00|753.69|752.19|753.9|752.4|753.91|752.41|753.68|752.18|0
1595439600000|2020-07-22 17:40:00|753.91|752.41|753.92|752.42|754.12|752.62|753.88|752.38|0
1595439900000|2020-07-22 17:45:00|753.95|752.45|753.41|751.91|754.12|752.62|753.19|751.69|0
1595440200000|2020-07-22 17:50:00|753.42|751.92|753.15|751.65|753.42|751.92|753.15|751.65|0
1595440500000|2020-07-22 17:55:00|753.09|751.59|752.5|751|753.17|751.67|752.5|751|0
1595440800000|2020-07-22 18:00:00|752.51|751.01|753.44|751.94|753.65|752.15|752.51|751.01|0
1595441100000|2020-07-22 18:05:00|753.43|751.93|753.44|751.94|753.65|752.15|753.41|751.91|0
1595441400000|2020-07-22 18:10:00|753.43|751.93|753.63|752.13|753.65|752.15|753.18|751.68|0
1595441700000|2020-07-22 18:15:00|753.64|752.14|753.88|752.38|753.98|752.48|753.39|751.89|0
1595442000000|2020-07-22 18:20:00|753.87|752.37|753.86|752.36|754.08|752.58|753.63|752.13|0
1595442300000|2020-07-22 18:25:00|753.85|752.35|753.89|752.39|753.89|752.39|753.63|752.13|0
1595442600000|2020-07-22 18:30:00|753.88|752.38|753.89|752.39|754.11|752.61|753.41|751.91|0
1595442900000|2020-07-22 18:35:00|753.88|752.38|754.55|753.05|754.56|753.06|753.87|752.37|0
1595443200000|2020-07-22 18:40:00|754.49|752.99|754.54|753.04|754.56|753.06|754.33|752.83|0
1595443500000|2020-07-22 18:45:00|754.55|753.05|754.54|753.04|754.77|753.27|754.53|753.03|0
1595443800000|2020-07-22 18:50:00|754.55|753.05|754.78|753.28|754.79|753.29|754.34|752.84|0
1595444100000|2020-07-22 18:55:00|754.77|753.27|754.35|752.85|754.78|753.28|754.33|752.83|0
1595444400000|2020-07-22 19:00:00|754.36|752.86|754.34|752.84|754.78|753.28|754.33|752.83|0
1595444700000|2020-07-22 19:05:00|754.33|752.83|754.59|753.09|754.8|753.3|754.33|752.83|0
1595445000000|2020-07-22 19:10:00|754.58|753.08|755.5|754|755.72|754.22|754.56|753.06|0
1595445300000|2020-07-22 19:15:00|755.49|753.99|755.27|753.77|755.53|754.03|755.26|753.76|0
1595445600000|2020-07-22 19:20:00|755.17|753.67|755.11|753.61|755.32|753.82|755.06|753.56|0
1595445900000|2020-07-22 19:25:00|755.12|753.62|754.86|753.36|755.34|753.84|754.83|753.33|0
1595446200000|2020-07-22 19:30:00|754.85|753.35|754.64|753.14|755.1|753.6|754.63|753.13|0
1595446500000|2020-07-22 19:35:00|754.65|753.15|754.93|753.43|755.13|753.63|754.64|753.14|0
1595446800000|2020-07-22 19:40:00|754.92|753.42|755.62|754.12|755.82|754.32|754.92|753.42|0
1595447100000|2020-07-22 19:45:00|755.65|754.15|756.1|754.6|756.11|754.61|755.6|754.1|0
1595447400000|2020-07-22 19:50:00|756.12|754.62|755.66|754.16|756.36|754.86|755.64|754.14|0
1595447700000|2020-07-22 19:55:00|755.67|754.17|755.5|754|756.11|754.61|755.26|753.76|0
1595448000000|2020-07-22 20:00:00|755.49|753.99|754.65|753.15|756.04|754.54|754.32|752.82|0
1595448300000|2020-07-22 20:05:00|754.64|753.14|755.1|753.6|755.48|753.98|754.38|752.88|0
1595448600000|2020-07-22 20:10:00|755.09|753.59|754.88|753.38|755.3|753.8|754.49|752.99|0
1595448900000|2020-07-22 20:15:00|754.85|753.35|755.09|753.59|755.14|753.64|754.85|753.35|0
1595449200000|2020-07-22 20:20:00|755.11|753.61|754.99|753.49|755.14|753.64|754.94|753.44|0
1595449500000|2020-07-22 20:25:00|755.03|753.53|754.88|753.38|755.03|753.53|754.88|753.38|0
1595449800000|2020-07-22 20:30:00|754.94|753.44|755.5|754|755.68|754.18|754.86|753.36|0
1595450100000|2020-07-22 20:35:00|755.49|753.99|755.21|753.71|755.55|754.05|755.1|753.6|0
1595450400000|2020-07-22 20:40:00|755.19|753.69|755.1|753.6|755.32|753.82|755.03|753.53|0
1595450700000|2020-07-22 20:45:00|755.09|753.59|754.99|753.49|755.15|753.65|754.92|753.42|0
1595451000000|2020-07-22 20:50:00|754.98|753.48|755.03|753.53|755.1|753.6|754.86|753.36|0
1595451300000|2020-07-22 20:55:00|755.02|753.52|755.03|753.53|755.1|753.6|754.86|753.36|0
1595451600000|2020-07-22 21:00:00|755.01|753.51|755.09|753.59|755.13|753.63|755.01|753.51|0
1595451900000|2020-07-22 21:05:00|755.14|753.64|755.09|753.59|755.14|753.64|755.09|753.59|0
1595452200000|2020-07-22 21:10:00|755.16|753.66|755.16|753.66|755.16|753.66|755.09|753.59|0
1595452500000|2020-07-22 21:15:00|755.18|753.68|755.11|753.61|755.18|753.68|755.11|753.61|0
1595452800000|2020-07-22 21:20:00|755.09|753.59|755.09|753.59|755.11|753.61|755.05|753.55|0
1595453100000|2020-07-22 21:25:00|755.07|753.57|755.09|753.59|755.13|753.63|755.07|753.57|0
1595453400000|2020-07-22 21:30:00|755.11|753.61|755.07|753.57|755.13|753.63|755.07|753.57|0
1595453700000|2020-07-22 21:35:00|755.13|753.63|754.94|753.44|755.13|753.63|754.9|753.4|0
1595454300000|2020-07-22 21:45:00|754.96|753.46|754.98|753.48|755.03|753.53|754.94|753.44|0
1595454600000|2020-07-22 21:50:00|755.01|753.51|754.98|753.48|755.01|753.51|754.98|753.48|0
1595454900000|2020-07-22 21:55:00|755|753.5|755|753.5|755.01|753.51|754.98|753.48|0
1595455200000|2020-07-22 22:00:00|755.04|753.54|754.54|753.04|755.44|753.94|754.25|752.75|0
1595455500000|2020-07-22 22:05:00|754.55|753.05|755.07|753.57|755.19|753.69|754.55|753.05|0
1595455800000|2020-07-22 22:10:00|755.01|753.51|755.41|753.91|755.44|753.94|755.01|753.51|0
1595456100000|2020-07-22 22:15:00|755.4|753.9|755.7|754.2|755.75|754.25|755.35|753.85|0
1595456400000|2020-07-22 22:20:00|755.71|754.21|755.32|753.82|755.75|754.25|755.19|753.69|0
1595456700000|2020-07-22 22:25:00|755.3|753.8|755.19|753.69|755.35|753.85|755.07|753.57|0
1595457000000|2020-07-22 22:30:00|755.2|753.7|755.07|753.57|755.23|753.73|754.83|753.33|0
1595457300000|2020-07-22 22:35:00|755.01|753.51|754.94|753.44|755.07|753.57|754.9|753.4|0
1595457600000|2020-07-22 22:40:00|754.92|753.42|754.9|753.4|754.94|753.44|754.83|753.33|0
1595457900000|2020-07-22 22:45:00|754.92|753.42|755.01|753.51|755.07|753.57|754.9|753.4|0
1595458200000|2020-07-22 22:50:00|755.02|753.52|754.83|753.33|755.23|753.73|754.65|753.15|0
1595458500000|2020-07-22 22:55:00|754.81|753.31|754.83|753.33|755.07|753.57|754.81|753.31|0
1595458800000|2020-07-22 23:00:00|754.84|753.34|755.01|753.51|755.07|753.57|754.84|753.34|0
1595459100000|2020-07-22 23:05:00|755.02|753.52|754.84|753.34|755.07|753.57|754.84|753.34|0
1595459400000|2020-07-22 23:10:00|754.85|753.35|754.55|753.05|755.02|753.52|754.44|752.94|0
1595459700000|2020-07-22 23:15:00|754.54|753.04|754.39|752.89|754.55|753.05|754.33|752.83|0
1595460000000|2020-07-22 23:20:00|754.38|752.88|754.66|753.16|754.73|753.23|754.33|752.83|0
1595460300000|2020-07-22 23:25:00|754.67|753.17|754.62|753.12|754.73|753.23|754.62|753.12|0
1595460600000|2020-07-22 23:30:00|754.63|753.13|754.55|753.05|754.66|753.16|754.55|753.05|0
1595460900000|2020-07-22 23:35:00|754.53|753.03|754.62|753.12|754.66|753.16|753.99|752.49|0
1595461200000|2020-07-22 23:40:00|754.61|753.11|754.39|752.89|754.66|753.16|754.39|752.89|0
1595461500000|2020-07-22 23:45:00|754.38|752.88|754.44|752.94|754.62|753.12|754.21|752.71|0
1595461800000|2020-07-22 23:50:00|754.42|752.92|754.04|752.54|754.42|752.92|753.99|752.49|0
1595462100000|2020-07-22 23:55:00|754.06|752.56|753.63|752.13|754.15|752.65|753.43|751.93|0
1595462400000|2020-07-23 00:00:00|753.64|752.14|754.33|752.83|754.39|752.89|753.63|752.13|0
1595462700000|2020-07-23 00:05:00|754.34|752.84|754.84|753.34|754.84|753.34|754.26|752.76|0
1595463000000|2020-07-23 00:10:00|754.82|753.32|754.84|753.34|754.91|753.41|754.66|753.16|0
1595463300000|2020-07-23 00:15:00|754.82|753.32|753.88|752.38|754.94|753.44|753.67|752.17|0
1595463600000|2020-07-23 00:20:00|753.87|752.37|753.87|752.37|753.89|752.39|753.65|752.15|0
1595463900000|2020-07-23 00:25:00|753.88|752.38|753.21|751.71|753.88|752.38|753.2|751.7|0
1595464200000|2020-07-23 00:30:00|753.2|751.7|754.07|752.57|754.07|752.57|753.2|751.7|0
1595464500000|2020-07-23 00:35:00|754.06|752.56|754.26|752.76|754.46|752.96|754.05|752.55|0
1595464800000|2020-07-23 00:40:00|754.32|752.82|754.89|753.39|755.1|753.6|754.32|752.82|0
1595465100000|2020-07-23 00:45:00|754.86|753.36|754.45|752.95|754.9|753.4|754.24|752.74|0
1595465400000|2020-07-23 00:50:00|754.46|752.96|754.44|752.94|754.68|753.18|754.43|752.93|0
1595465700000|2020-07-23 00:55:00|754.45|752.95|754.23|752.73|754.45|752.95|754|752.5|0
1595466000000|2020-07-23 01:00:00|754.24|752.74|754.46|752.96|754.46|752.96|753.58|752.08|0
1595466300000|2020-07-23 01:05:00|754.45|752.95|754.89|753.39|755.1|753.6|754.26|752.76|0
1595466600000|2020-07-23 01:10:00|754.92|753.42|755.22|753.72|755.33|753.83|754.92|753.42|0
1595466900000|2020-07-23 01:15:00|755.31|753.81|755.75|754.25|755.99|754.49|755.08|753.58|0
1595467200000|2020-07-23 01:20:00|755.69|754.19|755.32|753.82|755.69|754.19|755.1|753.6|0
1595467500000|2020-07-23 01:25:00|755.31|753.81|755.33|753.83|755.34|753.84|754.89|753.39|0
1595467800000|2020-07-23 01:30:00|755.34|753.84|756.18|754.68|756.38|754.88|755.33|753.83|0
1595468100000|2020-07-23 01:35:00|756.19|754.69|756.41|754.91|756.41|754.91|756.07|754.57|0
1595468400000|2020-07-23 01:40:00|756.4|754.9|756.5|755|756.62|755.12|756.29|754.79|0
1595468700000|2020-07-23 01:45:00|756.53|755.03|756.27|754.77|756.62|755.12|756.17|754.67|0
1595469000000|2020-07-23 01:50:00|756.3|754.8|756.4|754.9|756.62|755.12|756.27|754.77|0
1595469300000|2020-07-23 01:55:00|756.41|754.91|756.11|754.61|756.43|754.93|756.01|754.51|0
1595469600000|2020-07-23 02:00:00|756.13|754.63|755.57|754.07|756.21|754.71|755.57|754.07|0
1595469900000|2020-07-23 02:05:00|755.58|754.08|755.16|753.66|755.58|754.08|755.16|753.66|0
1595470200000|2020-07-23 02:10:00|755.17|753.67|755.17|753.67|755.18|753.68|754.76|753.26|0
1595470500000|2020-07-23 02:15:00|755.18|753.68|755.59|754.09|756.01|754.51|755.18|753.68|0
1595470800000|2020-07-23 02:20:00|755.58|754.08|754.77|753.27|755.59|754.09|754.76|753.26|0
1595471100000|2020-07-23 02:25:00|754.76|753.26|754.95|753.45|754.97|753.47|754.66|753.16|0
1595471400000|2020-07-23 02:30:00|754.96|753.46|754.95|753.45|755.39|753.89|754.75|753.25|0
1595471700000|2020-07-23 02:35:00|754.96|753.46|754.31|752.81|754.96|753.46|754.3|752.8|0
1595472000000|2020-07-23 02:40:00|754.3|752.8|753.9|752.4|754.31|752.81|753.66|752.16|0
1595472300000|2020-07-23 02:45:00|753.89|752.39|753.66|752.16|754.22|752.72|753.65|752.15|0
1595472600000|2020-07-23 02:50:00|753.65|752.15|754.07|752.57|754.27|752.77|753.01|751.51|0
1595472900000|2020-07-23 02:55:00|754.1|752.6|753.96|752.46|754.28|752.78|753.84|752.34|0
1595473200000|2020-07-23 03:00:00|753.93|752.43|754.49|752.99|754.49|752.99|753.85|752.35|0
1595473500000|2020-07-23 03:05:00|754.48|752.98|754.8|753.3|755.13|753.63|754.48|752.98|0
1595473800000|2020-07-23 03:10:00|754.83|753.33|755.02|753.52|755.13|753.63|754.7|753.2|0
1595474100000|2020-07-23 03:15:00|755.05|753.55|754.51|753.01|755.14|753.64|754.49|752.99|0
1595474400000|2020-07-23 03:20:00|754.52|753.02|754.84|753.34|754.95|753.45|754.52|753.02|0
1595474700000|2020-07-23 03:25:00|754.83|753.33|754.96|753.46|754.96|753.46|754.72|753.22|0
1595475000000|2020-07-23 03:30:00|754.95|753.45|755.59|754.09|755.59|754.09|754.94|753.44|0
1595475300000|2020-07-23 03:35:00|755.58|754.08|755.38|753.88|755.58|754.08|755.36|753.86|0
1595475600000|2020-07-23 03:40:00|755.37|753.87|755.37|753.87|755.37|753.87|755.15|753.65|0
1595475900000|2020-07-23 03:45:00|755.38|753.88|755.36|753.86|755.38|753.88|755.15|753.65|0
1595476200000|2020-07-23 03:50:00|755.16|753.66|755.16|753.66|755.37|753.87|755.15|753.65|0
1595476500000|2020-07-23 03:55:00|755.17|753.67|755.16|753.66|755.37|753.87|755.15|753.65|0
1595476800000|2020-07-23 04:00:00|755.17|753.67|755.17|753.67|755.27|753.77|754.96|753.46|0
1595477100000|2020-07-23 04:05:00|755.18|753.68|755.18|753.68|755.27|753.77|755.17|753.67|0
1595477400000|2020-07-23 04:10:00|755.17|753.67|754.76|753.26|755.17|753.67|754.76|753.26|0
1595477700000|2020-07-23 04:15:00|754.75|753.25|754.32|752.82|754.76|753.26|754.32|752.82|0
1595478000000|2020-07-23 04:20:00|754.33|752.83|754.55|753.05|754.55|753.05|754.32|752.82|0
1595478300000|2020-07-23 04:25:00|754.56|753.06|754.99|753.49|755.19|753.69|754.55|753.05|0
1595478600000|2020-07-23 04:30:00|755.05|753.55|755.62|754.12|755.62|754.12|755.05|753.55|0
1595478900000|2020-07-23 04:35:00|755.61|754.11|755.39|753.89|755.62|754.12|755.39|753.89|0
1595479200000|2020-07-23 04:40:00|755.38|753.88|755.8|754.3|755.81|754.31|755.18|753.68|0
1595479500000|2020-07-23 04:45:00|755.86|754.36|755.79|754.29|756.21|754.71|755.59|754.09|0
1595479800000|2020-07-23 04:50:00|755.78|754.28|755.69|754.19|755.78|754.28|755.46|753.96|0
1595480100000|2020-07-23 04:55:00|755.72|754.22|755.58|754.08|755.8|754.3|755.58|754.08|0
1595480400000|2020-07-23 05:00:00|755.59|754.09|755.36|753.86|755.8|754.3|755.36|753.86|0
1595480700000|2020-07-23 05:05:00|755.39|753.89|755.57|754.07|755.57|754.07|755.36|753.86|0
1595481000000|2020-07-23 05:10:00|755.58|754.08|755.99|754.49|756.2|754.7|755.58|754.08|0
1595481300000|2020-07-23 05:15:00|756|754.5|755.8|754.3|756.11|754.61|755.78|754.28|0
1595481600000|2020-07-23 05:20:00|755.81|754.31|756.01|754.51|756.01|754.51|755.81|754.31|0
1595481900000|2020-07-23 05:25:00|756.02|754.52|755.81|754.31|756.02|754.52|755.8|754.3|0
1595482200000|2020-07-23 05:30:00|755.8|754.3|755.78|754.28|756.01|754.51|755.59|754.09|0
1595482500000|2020-07-23 05:35:00|755.73|754.23|755.35|753.85|755.79|754.29|755.33|753.83|0
1595482800000|2020-07-23 05:40:00|755.34|753.84|755.57|754.07|755.57|754.07|755.33|753.83|0
1595483100000|2020-07-23 05:45:00|755.62|754.12|755.58|754.08|755.99|754.49|755.57|754.07|0
1595483400000|2020-07-23 05:50:00|755.57|754.07|755.57|754.07|755.78|754.28|755.36|753.86|0
1595483700000|2020-07-23 05:55:00|755.58|754.08|755.58|754.08|755.79|754.29|755.57|754.07|0
1595484000000|2020-07-23 06:00:00|755.78|754.28|757.56|756.06|757.56|756.06|755.58|754.08|0
1595484300000|2020-07-23 06:05:00|757.5|756|757.59|756.09|758|756.5|757.14|755.64|0
1595484600000|2020-07-23 06:10:00|757.6|756.1|757.17|755.67|757.6|756.1|756.96|755.46|0
1595484900000|2020-07-23 06:15:00|757.18|755.68|757.33|755.83|757.77|756.27|757.14|755.64|0
1595485200000|2020-07-23 06:20:00|757.28|755.78|757.77|756.27|757.98|756.48|757.14|755.64|0
1595485500000|2020-07-23 06:25:00|757.78|756.28|757.35|755.85|757.98|756.48|757.14|755.64|0
1595485800000|2020-07-23 06:30:00|757.36|755.86|756.93|755.43|757.36|755.86|756.93|755.43|0
1595486100000|2020-07-23 06:35:00|756.99|755.49|757.55|756.05|757.55|756.05|756.93|755.43|0
1595486400000|2020-07-23 06:40:00|757.56|756.06|757.78|756.28|757.78|756.28|757.35|755.85|0
1595486700000|2020-07-23 06:45:00|757.79|756.29|758.52|757.02|759.4|757.9|757.79|756.29|0
1595487000000|2020-07-23 06:50:00|758.51|757.01|758.52|757.02|758.94|757.44|758.51|757.01|0
1595487300000|2020-07-23 06:55:00|758.51|757.01|758.5|757|758.71|757.21|758.1|756.6|0
1595487600000|2020-07-23 07:00:00|758.56|757.06|756.38|754.88|759.34|757.84|756.37|754.87|1
1595487900000|2020-07-23 07:05:00|756.39|754.89|752.42|750.52|756.39|754.89|752.42|749.82|0
1595488200000|2020-07-23 07:10:00||750.42||751.72||751.82||750.42|0
1595488500000|2020-07-23 07:15:00|754.22|751.62|754.62|752.12|754.72|752.12|753.32|751.22|18
1595488800000|2020-07-23 07:20:00|754.52|751.92|753.42|752.02|754.62|752.02|753.42|751.92|0
1595489100000|2020-07-23 07:25:00|753.52||753.72||754.12||753.42||0
1595489400000|2020-07-23 07:30:00|753.82|750.22|752.52|750.12|753.92|750.32|752.12|749.72|3
1595489700000|2020-07-23 07:35:00|752.62|750.22|752.92|750.62|753.22|750.92|752.52|750.12|1
1595490000000|2020-07-23 07:40:00|753.05|750.75|752.25|749.75|753.15|750.75|752.25|749.75|0
1595490300000|2020-07-23 07:45:00|752.15|749.85|752.25|749.95|752.55|750.15|752.05|749.55|2
1595490600000|2020-07-23 07:50:00|752.35|750.05|753.15|750.75|753.25|750.85|752.05|750.05|0
1595490900000|2020-07-23 07:55:00|753.05|750.85|752.85|751.85|753.25|751.85|752.85|750.45|8
1595491200000|2020-07-23 08:00:00|752.75|752.15|752.25|750.15|752.85|752.15|752.25|750.15|91
1595491500000|2020-07-23 08:05:00|752.15|749.95|752.25|749.95|752.25|749.95|751.95|749.95|10
1595491800000|2020-07-23 08:10:00||750.85||750.35||750.85||749.95|0
1595492100000|2020-07-23 08:15:00||750.45||750.55||750.85||750.35|0
1595492400000|2020-07-23 08:20:00|752.15|750.65|751.65|749.55|752.15|750.65|751.65|749.55|0
1595492700000|2020-07-23 08:25:00|751.55|749.75|750.75|749.45|751.55|749.75|750.75|749.35|6
1595493000000|2020-07-23 08:30:00|752.15|749.55|751.85|749.55|752.15|749.95|751.45|749.35|41
1595493300000|2020-07-23 08:35:00|751.95|749.65|751.55|749.35|751.95|750.15|751.55|749.25|7
1595493600000|2020-07-23 08:40:00|751.65|749.25|750.85|749.25|751.65|749.35|750.85|749.25|1
1595493900000|2020-07-23 08:45:00|750.75||750.75||750.75||750.75||1
1595494200000|2020-07-23 08:50:00|750.65|748.25|750.65|748.65|750.75|748.95|750.45|748.25|0
1595494500000|2020-07-23 08:55:00||748.75||748.75||748.85||748.55|4
1595494800000|2020-07-23 09:00:00||748.65||748.75||749.15||748.45|0
1595495100000|2020-07-23 09:05:00||748.85||749.55||749.75||748.85|2
1595495400000|2020-07-23 09:10:00||749.65||749.15||749.65||749.15|0
1595495700000|2020-07-23 09:15:00||749.25||749.15||749.25||749.15|0
1595496000000|2020-07-23 09:20:00||749.25||749.45||749.55||749.15|0
1595496300000|2020-07-23 09:25:00|751.85|749.55|751.95|750.45|752.05|750.45|751.85|749.55|10
1595496600000|2020-07-23 09:30:00|752.25||752.25||752.25||752.25||0
1595496900000|2020-07-23 09:35:00|752.15|749.75|752.05|749.95|752.25|750.15|751.85|749.75|0
1595497200000|2020-07-23 09:40:00|752.15|750.05|751.95|749.85|752.25|750.05|751.85|749.75|0
1595497500000|2020-07-23 09:45:00|752.05|749.75|751.85|749.75|752.05|749.85|751.55|749.45|4
1595497800000|2020-07-23 09:50:00|751.75|749.65|750.35|749.15|751.85|749.75|750.35|748.95|5
1595498100000|2020-07-23 09:55:00||749.25||749.05||749.25||748.75|15
1595498400000|2020-07-23 10:00:00||749.15||749.35||749.45||749.15|15
1595498700000|2020-07-23 10:05:00|750.75|749.45|751.65|749.55|751.75|749.55|750.75|749.35|15
1595499000000|2020-07-23 10:10:00|751.75|749.65|751.75|749.65|752.05|749.95|751.65|749.55|7
1595499300000|2020-07-23 10:15:00|751.85|749.75|751.45|749.35|751.85|749.75|751.45|749.35|0
1595499600000|2020-07-23 10:20:00|751.55|749.45|750.35|748.15|751.55|749.45|750.35|748.15|5
1595499900000|2020-07-23 10:25:00|750.25|748.05|750.15|748.25|750.25|748.25|750.15|747.95|1
1595500200000|2020-07-23 10:30:00|750.05|748.15|750.05|748.35|750.05|748.45|750.05|747.95|2
1595500500000|2020-07-23 10:35:00||748.25||748.45||748.55||747.95|0
1595500800000|2020-07-23 10:40:00||748.35||748.15||748.45||748.05|0
1595501100000|2020-07-23 10:45:00|749.75|748.05|750.25|748.35|750.25|748.45|749.75|747.95|1
1595501400000|2020-07-23 10:50:00||748.45||748.65||748.65||748.35|0
1595501700000|2020-07-23 10:55:00||748.55||748.55||748.75||748.35|0
1595502000000|2020-07-23 11:00:00||748.65||748.55||748.75||748.55|3
1595502300000|2020-07-23 11:05:00||748.45||748.45||748.55||748.25|0
1595502600000|2020-07-23 11:10:00||748.35||748.95||748.95||748.25|0
1595502900000|2020-07-23 11:15:00||748.85||748.35||748.95||748.25|0
1595503200000|2020-07-23 11:20:00||748.45||748.45||748.45||748.15|0
1595503500000|2020-07-23 11:25:00||748.55||748.85||749.25||748.45|0
1595503800000|2020-07-23 11:30:00||748.95||749.45||749.45||748.95|1
1595504400000|2020-07-23 11:40:00|750.51|749.71|751.71|749.71|751.91|749.71|750.51|749.71|7
1595504700000|2020-07-23 11:45:00|751.81|749.81|751.51|749.71|752.01|749.81|750.31|749.71|1
1595505000000|2020-07-23 11:50:00|751.41|749.41|750.81|749.11|751.41|749.41|750.61|749.11|1
1595505600000|2020-07-23 12:00:00|750.71||750.81||750.81||750.71||0
1595506200000|2020-07-23 12:10:00|750.71|749.41|750.51|749.41|750.81|749.41|750.51|749.41|0
1595506500000|2020-07-23 12:15:00||749.51||749.51||749.51||749.51|0
1595506800000|2020-07-23 12:20:00|750.41||750.31||750.41||750.31||3
1595507100000|2020-07-23 12:25:00|750.21|749.11|750.11|749.11|750.21|749.11|750.11|749.11|4
1595507400000|2020-07-23 12:30:00|750.01|749.21|749.91|749.21|750.01|749.21|749.91|749.21|0
1595507700000|2020-07-23 12:35:00|749.81|748.41|749.61|748.41|749.81|748.41|749.61|748.41|4
1595508000000|2020-07-23 12:40:00|749.71||750.11||750.51||749.71||4
1595508300000|2020-07-23 12:45:00|750.01||749.51||750.01||749.51||0
1595508600000|2020-07-23 12:50:00|749.41|747.91|748.91|747.91|749.41|747.91|748.91|747.91|4
1595508900000|2020-07-23 12:55:00||747.71||748.11||748.11||747.71|0
1595509200000|2020-07-23 13:00:00|749.51|748.41|749.61|748.21|749.61|748.81|749.51|748.11|9
1595509800000|2020-07-23 13:10:00||748.31||748.51||748.51||748.31|13
1595510100000|2020-07-23 13:15:00|750.51|749.41|750.81|748.81|750.81|749.91|749.71|748.51|40
1595510400000|2020-07-23 13:20:00|749.71|748.91|750.71|748.81|750.81|748.91|749.71|748.81|8
1595510700000|2020-07-23 13:25:00|750.61|748.91|750.71|748.91|750.71|749.01|750.61|748.91|0
1595511000000|2020-07-23 13:30:00|750.61|749.01|750.71|749.11|750.71|749.31|750.41|749.01|0
1595511300000|2020-07-23 13:35:00|750.61||749.81||750.61||749.81||0
1595511900000|2020-07-23 13:45:00|749.91|749.41|750.11|749.41|750.71|749.61|749.91|749.41|7
1595512200000|2020-07-23 13:50:00|750.21|749.61|750.31|748.31|750.51|749.61|750.01|748.31|23
1595512500000|2020-07-23 13:55:00|750.21|748.21|750.41|748.91|750.41|748.91|748.41|747.71|73
1595512800000|2020-07-23 14:00:00|750.51||750.21||750.51||750.01||1
1595513100000|2020-07-23 14:05:00|750.31||749.71||750.31||749.71||0
1595513400000|2020-07-23 14:10:00|749.61|748.81|748.41|746.31|749.71|748.81|748.11|746.31|8
1595513700000|2020-07-23 14:15:00|748.51|746.41|747.82|746.32|749.61|747.41|747.82|746.32|4
1595514000000|2020-07-23 14:20:00|747.81|746.31|747.49|745.99|748.06|746.56|746.64|745.14|0
1595514300000|2020-07-23 14:25:00|747.5|746|748.82|747.32|748.82|747.32|747.5|746|47
1595514600000|2020-07-23 14:30:00|748.83|747.33|749.02|747.52|749.26|747.76|748.81|747.31|0
1595514900000|2020-07-23 14:35:00|749.03|747.53|748.6|747.1|749.24|747.74|748.49|746.99|0
1595515200000|2020-07-23 14:40:00|748.61|747.11|748.64|747.14|749.28|747.78|748.42|746.92|0
1595515500000|2020-07-23 14:45:00|748.65|747.15|748.27|746.77|748.65|747.15|748.18|746.68|0
1595515800000|2020-07-23 14:50:00|748.21|746.71|747.39|745.89|748.52|747.02|747.38|745.88|0
1595516100000|2020-07-23 14:55:00|747.4|745.9|747.16|745.66|747.63|746.13|746.93|745.43|0
1595516400000|2020-07-23 15:00:00|747.17|745.67|747.32|745.82|748.23|746.73|747.15|745.65|0
1595516700000|2020-07-23 15:05:00|747.33|745.83|748.27|746.77|748.37|746.87|746.65|745.15|0
1595517000000|2020-07-23 15:10:00|748.24|746.74|748.62|747.12|748.63|747.13|747.73|746.23|0
1595517300000|2020-07-23 15:15:00|748.63|747.13|748.62|747.12|748.84|747.34|748.18|746.68|0
1595517600000|2020-07-23 15:20:00|748.61|747.11|748.16|746.66|748.83|747.33|747.93|746.43|0
1595517900000|2020-07-23 15:25:00|748.17|746.67|748.64|747.14|749.04|747.54|748.16|746.66|0
1595518200000|2020-07-23 15:30:00|748.7|747.2|748.71|747.21|749.5|748|748.51|747.01|0
1595518500000|2020-07-23 15:35:00|748.65|747.15|748.55|747.05|748.71|747.21|748.04|746.54|0
1595518800000|2020-07-23 15:40:00|748.54|747.04|748.09|746.59|748.96|747.46|748.05|746.55|0
1595519100000|2020-07-23 15:45:00|748.1|746.6|748.5|747|748.72|747.22|747.86|746.36|0
1595519400000|2020-07-23 15:50:00|748.49|746.99|748.05|746.55|748.52|747.02|747.83|746.33|0
1595519700000|2020-07-23 15:55:00|748.06|746.56|748.05|746.55|748.31|746.81|747.61|746.11|0
1595520000000|2020-07-23 16:00:00|748.04|746.54|746.89|745.39|748.05|746.55|746.89|745.39|0
1595520300000|2020-07-23 16:05:00|746.88|745.38|746.19|744.69|746.92|745.42|746.18|744.68|0
1595520600000|2020-07-23 16:10:00|746.18|744.68|746.69|745.19|746.69|745.19|745.98|744.48|0
1595520900000|2020-07-23 16:15:00|746.68|745.18|746.63|745.13|746.87|745.37|746.41|744.91|0
1595521200000|2020-07-23 16:20:00|746.64|745.14|746.61|745.11|747.32|745.82|746.59|745.09|0
1595521500000|2020-07-23 16:25:00|746.62|745.12|746.81|745.31|747.05|745.55|746.34|744.84|0
1595521800000|2020-07-23 16:30:00|746.8|745.3|746.56|745.06|747.05|745.55|746.37|744.87|0
1595522100000|2020-07-23 16:35:00|746.57|745.07|746.5|745|746.79|745.29|746.29|744.79|0
1595522400000|2020-07-23 16:40:00|746.49|744.99|746.97|745.47|747.39|745.89|746.29|744.79|0
1595522700000|2020-07-23 16:45:00|746.98|745.48|746.52|745.02|747.19|745.69|746.5|745|0
1595523000000|2020-07-23 16:50:00|746.51|745.01|745.85|744.35|746.74|745.24|745.63|744.13|0
1595523300000|2020-07-23 16:55:00|745.84|744.34|745.31|743.81|746.09|744.59|745.29|743.79|0
1595523600000|2020-07-23 17:00:00|745.3|743.8|746.22|744.72|746.42|744.92|745.09|743.59|0
1595523900000|2020-07-23 17:05:00|746.21|744.71|745.86|744.36|746.47|744.97|745.78|744.28|0
1595524200000|2020-07-23 17:10:00|745.78|744.28|746|744.5|746.03|744.53|745.35|743.85|0
1595524500000|2020-07-23 17:15:00|745.99|744.49|745.07|743.57|746.01|744.51|744.85|743.35|0
1595524800000|2020-07-23 17:20:00|745.08|743.58|744.56|743.06|745.29|743.79|744.36|742.86|0
1595525100000|2020-07-23 17:25:00|744.57|743.07|744.83|743.33|744.86|743.36|744.36|742.86|0
1595525400000|2020-07-23 17:30:00|744.77|743.27|744.32|742.82|744.85|743.35|743.91|742.41|0
1595525700000|2020-07-23 17:35:00|744.33|742.83|744.08|742.58|744.37|742.87|743.87|742.37|0
1595526000000|2020-07-23 17:40:00|744.09|742.59|743.23|741.73|744.09|742.59|742.89|741.39|0
1595526300000|2020-07-23 17:45:00|743.22|741.72|742.42|740.92|743.59|742.09|742.41|740.91|0
1595526600000|2020-07-23 17:50:00|742.41|740.91|742.42|740.92|742.92|741.42|742.21|740.71|0
1595526900000|2020-07-23 17:55:00|742.43|740.93|742.9|741.4|743.11|741.61|742.16|740.66|0
1595527200000|2020-07-23 18:00:00|742.89|741.39|741.7|740.2|743.09|741.59|741.68|740.18|0
1595527500000|2020-07-23 18:05:00|741.71|740.21|741.49|739.99|742.2|740.7|741.25|739.75|0
1595527800000|2020-07-23 18:10:00|741.5|740|740.76|739.26|741.5|740|740.5|739|0
1595528100000|2020-07-23 18:15:00|740.77|739.27|740.77|739.27|740.8|739.3|739.78|738.28|0
1595528400000|2020-07-23 18:20:00|740.76|739.26|741.48|739.98|741.66|740.16|740.05|738.55|0
1595528700000|2020-07-23 18:25:00|741.5|740|741.46|739.96|741.58|740.08|741.01|739.51|0
1595529000000|2020-07-23 18:30:00|741.45|739.95|741.94|740.44|742.18|740.68|740.74|739.24|0
1595529300000|2020-07-23 18:35:00|741.95|740.45|740.09|738.59|741.95|740.45|740.09|738.59|0
1595529600000|2020-07-23 18:40:00|740.1|738.6|740.85|739.35|741.1|739.6|740.1|738.6|0
1595529900000|2020-07-23 18:45:00|740.84|739.34|741.34|739.84|741.35|739.85|740.13|738.63|0
1595530200000|2020-07-23 18:50:00|741.35|739.85|741.62|740.12|741.85|740.35|741.33|739.83|0
1595530500000|2020-07-23 18:55:00|741.61|740.11|741.37|739.87|741.62|740.12|740.92|739.42|0
1595530800000|2020-07-23 19:00:00|741.38|739.88|741.79|740.29|741.83|740.33|741.31|739.81|0
1595531100000|2020-07-23 19:05:00|741.8|740.3|740.81|739.31|742.03|740.53|740.79|739.29|0
1595531400000|2020-07-23 19:10:00|740.84|739.34|741.05|739.55|741.31|739.81|740.57|739.07|0
1595531700000|2020-07-23 19:15:00|741.04|739.54|741.52|740.02|741.57|740.07|740.81|739.31|0
1595532000000|2020-07-23 19:20:00|741.53|740.03|740.8|739.3|741.79|740.29|740.8|739.3|0
1595532300000|2020-07-23 19:25:00|740.78|739.28|740.97|739.47|741.08|739.58|740.3|738.8|0
1595532600000|2020-07-23 19:30:00|741.04|739.54|741.28|739.78|741.52|740.02|739.86|738.36|0
1595532900000|2020-07-23 19:35:00|741.29|739.79|741.5|740|741.77|740.27|740.57|739.07|0
1595533200000|2020-07-23 19:40:00|741.49|739.99|741.29|739.79|741.75|740.25|741.05|739.55|0
1595533500000|2020-07-23 19:45:00|741.28|739.78|741.24|739.74|741.96|740.46|741.04|739.54|0
1595533800000|2020-07-23 19:50:00|741.21|739.71|741.42|739.92|741.42|739.92|740.04|738.54|0
1595534100000|2020-07-23 19:55:00|741.41|739.91|742.13|740.63|742.31|740.81|741.19|739.69|0
1595534400000|2020-07-23 20:00:00|742.12|740.62|740.65|739.15|742.49|740.99|740.36|738.86|0
1595534700000|2020-07-23 20:05:00|740.66|739.16|741.87|740.37|741.91|740.41|740.14|738.64|0
1595535000000|2020-07-23 20:10:00|741.88|740.38|741.81|740.31|742.2|740.7|741.58|740.08|0
1595535300000|2020-07-23 20:15:00|741.79|740.29|741.62|740.12|741.79|740.29|741.58|740.08|0
1595535600000|2020-07-23 20:20:00|741.66|740.16|741.64|740.14|741.66|740.16|741.58|740.08|0
1595535900000|2020-07-23 20:25:00|741.66|740.16|741.66|740.16|741.68|740.18|741.57|740.07|0
1595536200000|2020-07-23 20:30:00|741.67|740.17|742.11|740.61|742.23|740.73|741.67|740.17|0
1595536500000|2020-07-23 20:35:00|742.12|740.62|741.71|740.21|742.18|740.68|741.43|739.93|0
1595536800000|2020-07-23 20:40:00|741.72|740.22|741.89|740.39|742.07|740.57|741.71|740.21|0
1595537100000|2020-07-23 20:45:00|741.88|740.38|741.94|740.44|742.07|740.57|741.83|740.33|0
1595537400000|2020-07-23 20:50:00|741.95|740.45|742|740.5|742.07|740.57|741.94|740.44|0
1595537700000|2020-07-23 20:55:00|742.01|740.51|742.4|740.9|742.51|741.01|742|740.5|0
1595538000000|2020-07-23 21:00:00|742.38|740.88|742.38|740.88|742.42|740.92|742.38|740.88|0
1595538300000|2020-07-23 21:05:00|742.4|740.9|742.33|740.83|742.42|740.92|742.31|740.81|0
1595538600000|2020-07-23 21:10:00|742.35|740.85|742.4|740.9|742.42|740.92|742.35|740.85|0
1595538900000|2020-07-23 21:15:00|742.38|740.88|742.22|740.72|742.38|740.88|742.2|740.7|0
1595539200000|2020-07-23 21:20:00|742.24|740.74|742.33|740.83|742.35|740.85|742.2|740.7|0
1595539500000|2020-07-23 21:25:00|742.31|740.81|742.44|740.94|742.46|740.96|742.31|740.81|0
1595539800000|2020-07-23 21:30:00|742.42|740.92|742.38|740.88|742.44|740.94|742.38|740.88|0
1595540100000|2020-07-23 21:35:00|742.4|740.9|742.37|740.87|742.4|740.9|742.33|740.83|0
1595540400000|2020-07-23 21:40:00|742.33|740.83|742.37|740.87|742.38|740.88|742.31|740.81|0
1595540700000|2020-07-23 21:45:00|742.35|740.85|742.35|740.85|742.35|740.85|742.31|740.81|0
1595541000000|2020-07-23 21:50:00|742.33|740.83|742.35|740.85|742.35|740.85|742.33|740.83|0
1595541300000|2020-07-23 21:55:00|742.33|740.83|742.38|740.88|742.4|740.9|742.33|740.83|0
1595541600000|2020-07-23 22:00:00|742.41|740.91|743.07|741.57|743.29|741.79|742.41|740.91|0
1595541900000|2020-07-23 22:05:00|743.09|741.59|743.53|742.03|743.58|742.08|742.95|741.45|0
1595542200000|2020-07-23 22:10:00|743.54|742.04|743.53|742.03|743.58|742.08|743.4|741.9|0
1595542500000|2020-07-23 22:15:00|743.54|742.04|743.4|741.9|743.58|742.08|743.35|741.85|0
1595542800000|2020-07-23 22:20:00|743.39|741.89|743.4|741.9|743.4|741.9|743.29|741.79|0
1595543100000|2020-07-23 22:25:00|743.39|741.89|743.58|742.08|743.58|742.08|743.18|741.68|0
1595543400000|2020-07-23 22:30:00|743.59|742.09|743.58|742.08|743.64|742.14|743.47|741.97|0
1595543700000|2020-07-23 22:35:00|743.59|742.09|743.47|741.97|743.64|742.14|743.47|741.97|0
1595544000000|2020-07-23 22:40:00|743.46|741.96|743.53|742.03|743.64|742.14|743.4|741.9|0
1595544300000|2020-07-23 22:45:00|743.54|742.04|743.58|742.08|743.64|742.14|743.54|742.04|0
1595544600000|2020-07-23 22:50:00|743.59|742.09|743.58|742.08|743.64|742.14|743.58|742.08|0
1595544900000|2020-07-23 22:55:00|743.57|742.07|743.87|742.37|743.93|742.43|743.4|741.9|0
1595545200000|2020-07-23 23:00:00|743.89|742.39|743.24|741.74|743.93|742.43|743.13|741.63|0
1595545500000|2020-07-23 23:05:00|743.25|741.75|743.13|741.63|743.35|741.85|743.13|741.63|0
1595545800000|2020-07-23 23:10:00|743.12|741.62|742.84|741.34|743.12|741.62|742.67|741.17|0
1595546100000|2020-07-23 23:15:00|742.85|741.35|743.07|741.57|743.07|741.57|742.85|741.35|0
1595546400000|2020-07-23 23:20:00|743.06|741.56|743.29|741.79|743.35|741.85|743|741.5|0
1595546700000|2020-07-23 23:25:00|743.3|741.8|743.53|742.03|743.53|742.03|743.13|741.63|0
1595547000000|2020-07-23 23:30:00|743.54|742.04|743.15|741.65|743.82|742.32|743.13|741.63|0
1595547300000|2020-07-23 23:35:00|743.16|741.66|743.24|741.74|743.29|741.79|742.78|741.28|0
1595547600000|2020-07-23 23:40:00|743.25|741.75|743.35|741.85|743.64|742.14|743.07|741.57|0
1595547900000|2020-07-23 23:45:00|743.34|741.84|743.24|741.74|743.53|742.03|743.24|741.74|0
1595548200000|2020-07-23 23:50:00|743.23|741.73|743|741.5|743.24|741.74|742.78|741.28|0
1595548500000|2020-07-23 23:55:00|742.98|741.48|743.35|741.85|743.4|741.9|742.95|741.45|0
1595548800000|2020-07-24 00:00:00|743.36|741.86|743.35|741.85|743.4|741.9|743.07|741.57|0
1595549100000|2020-07-24 00:05:00|743.36|741.86|743.47|741.97|743.58|742.08|743.13|741.63|0
1595549400000|2020-07-24 00:10:00|743.49|741.99|743.06|741.56|743.53|742.03|742.99|741.49|0
1595549700000|2020-07-24 00:15:00|743.05|741.55|743.43|741.93|743.43|741.93|742.64|741.14|0
1595550000000|2020-07-24 00:20:00|743.38|741.88|742.83|741.33|743.38|741.88|742.61|741.11|0
1595550300000|2020-07-24 00:25:00|742.84|741.34|743.62|742.12|744.06|742.56|742.84|741.34|0
1595550600000|2020-07-24 00:30:00|743.63|742.13|743.4|741.9|744.03|742.53|743.39|741.89|0
1595550900000|2020-07-24 00:35:00|743.41|741.91|743.4|741.9|743.62|742.12|743.2|741.7|0
1595551200000|2020-07-24 00:40:00|743.37|741.87|743.2|741.7|743.4|741.9|742.79|741.29|0
1595551500000|2020-07-24 00:45:00|743.19|741.69|743.21|741.71|743.43|741.93|743.19|741.69|0
1595551800000|2020-07-24 00:50:00|743.2|741.7|743.64|742.14|743.64|742.14|743.2|741.7|0
1595552100000|2020-07-24 00:55:00|743.65|742.15|744.73|743.23|744.73|743.23|743.65|742.15|0
1595552400000|2020-07-24 01:00:00|744.72|743.22|744.52|743.02|744.73|743.23|744.31|742.81|0
1595552700000|2020-07-24 01:05:00|744.53|743.03|744.29|742.79|744.72|743.22|744.29|742.79|0
1595553000000|2020-07-24 01:10:00|744.3|742.8|744.07|742.57|744.3|742.8|743.87|742.37|0
1595553300000|2020-07-24 01:15:00|744.05|742.55|744.07|742.57|744.08|742.58|743.66|742.16|0
1595553600000|2020-07-24 01:20:00|744.08|742.58|744.05|742.55|744.08|742.58|743.87|742.37|0
1595553900000|2020-07-24 01:25:00|744|742.5|744.48|742.98|744.48|742.98|743.86|742.36|0
1595554200000|2020-07-24 01:30:00|744.46|742.96|744.5|743|744.5|743|744.07|742.57|0
1595554500000|2020-07-24 01:35:00|744.49|742.99|744.27|742.77|744.49|742.99|744.06|742.56|0
1595554800000|2020-07-24 01:40:00|744.28|742.78|744.04|742.54|744.29|742.79|744.04|742.54|0
1595555100000|2020-07-24 01:45:00|744.05|742.55|742.97|741.47|744.05|742.55|742.74|741.24|0
1595555400000|2020-07-24 01:50:00|742.94|741.44|743.26|741.76|743.38|741.88|742.87|741.37|0
1595555700000|2020-07-24 01:55:00|743.19|741.69|743.43|741.93|743.43|741.93|742.98|741.48|0
1595556000000|2020-07-24 02:00:00|743.42|741.92|742.78|741.28|743.43|741.93|742.78|741.28|0
1595556300000|2020-07-24 02:05:00|742.79|741.29|743.01|741.51|743.11|741.61|742.76|741.26|0
1595556600000|2020-07-24 02:10:00|743|741.5|743.22|741.72|743.22|741.72|742.78|741.28|0
1595556900000|2020-07-24 02:15:00|743.23|741.73|743.2|741.7|743.42|741.92|743.19|741.69|0
1595557200000|2020-07-24 02:20:00|743.19|741.69|743.19|741.69|743.4|741.9|743.19|741.69|0
1595557500000|2020-07-24 02:25:00|743.18|741.68|742.98|741.48|743.19|741.69|742.74|741.24|0
1595557800000|2020-07-24 02:30:00|742.97|741.47|742.36|740.86|742.97|741.47|742.36|740.86|0
1595558100000|2020-07-24 02:35:00|742.35|740.85|742.78|741.28|742.79|741.29|742.35|740.85|0
1595558400000|2020-07-24 02:40:00|742.84|741.34|742.97|741.47|743.18|741.68|742.84|741.34|0
1595558700000|2020-07-24 02:45:00|742.96|741.46|742.75|741.25|742.97|741.47|742.75|741.25|0
1595559000000|2020-07-24 02:50:00|742.74|741.24|742.22|740.72|742.74|741.24|742.11|740.61|0
1595559300000|2020-07-24 02:55:00|742.24|740.74|742.77|741.27|742.77|741.27|742.22|740.72|0
1595559600000|2020-07-24 03:00:00|742.76|741.26|742.14|740.64|742.77|741.27|741.92|740.42|0
1595559900000|2020-07-24 03:05:00|742.13|740.63|742.35|740.85|742.35|740.85|741.9|740.4|0
1595560200000|2020-07-24 03:10:00|742.34|740.84|742.15|740.65|742.35|740.85|741.92|740.42|0
1595560500000|2020-07-24 03:15:00|742.14|740.64|741.92|740.42|742.14|740.64|741.91|740.41|0
1595560800000|2020-07-24 03:20:00|741.91|740.41|741.04|739.54|741.92|740.42|741.04|739.54|0
1595561100000|2020-07-24 03:25:00|741.05|739.55|741.44|739.94|741.66|740.16|740.8|739.3|0
1595561400000|2020-07-24 03:30:00|741.38|739.88|740.59|739.09|741.38|739.88|740.36|738.86|0
1595561700000|2020-07-24 03:35:00|740.6|739.1|740.8|739.3|740.9|739.4|740.57|739.07|0
1595562000000|2020-07-24 03:40:00|740.79|739.29|740.11|738.61|740.8|739.3|739.9|738.4|0
1595562300000|2020-07-24 03:45:00|740.1|738.6|739.34|737.84|740.11|738.61|738.87|737.37|0
1595562600000|2020-07-24 03:50:00|739.35|737.85|739.1|737.6|739.57|738.07|739.1|737.6|0
1595562900000|2020-07-24 03:55:00|739.11|737.61|739.74|738.24|739.97|738.47|739.11|737.61|0
1595563200000|2020-07-24 04:00:00|739.75|738.25|739.63|738.13|739.97|738.47|739.44|737.94|0
1595563500000|2020-07-24 04:05:00|739.53|738.03|739.75|738.25|739.96|738.46|738.86|737.36|0
1595563800000|2020-07-24 04:10:00|739.74|738.24|739.53|738.03|739.97|738.47|739.51|738.01|0
1595564100000|2020-07-24 04:15:00|739.52|738.02|739.6|738.1|739.74|738.24|739.29|737.79|0
1595564400000|2020-07-24 04:20:00|739.61|738.11|739.53|738.03|739.71|738.21|739.06|737.56|0
1595564700000|2020-07-24 04:25:00|739.54|738.04|739.52|738.02|739.75|738.25|739.42|737.92|0
1595565000000|2020-07-24 04:30:00|739.51|738.01|739.57|738.07|739.81|738.31|739.21|737.71|0
1595565300000|2020-07-24 04:35:00|739.54|738.04|739.8|738.3|739.92|738.42|739.47|737.97|0
1595565600000|2020-07-24 04:40:00|739.81|738.31|740.46|738.96|740.68|739.18|739.8|738.3|0
1595565900000|2020-07-24 04:45:00|740.47|738.97|740.12|738.62|740.47|738.97|740.02|738.52|0
1595566200000|2020-07-24 04:50:00|740.13|738.63|739.81|738.31|740.22|738.72|739.8|738.3|0
1595566500000|2020-07-24 04:55:00|739.82|738.32|739.59|738.09|740.03|738.53|739.39|737.89|0
1595566800000|2020-07-24 05:00:00|739.57|738.07|739.15|737.65|739.6|738.1|738.92|737.42|0
1595567100000|2020-07-24 05:05:00|739.14|737.64|739.38|737.88|739.61|738.11|739.14|737.64|0
1595567400000|2020-07-24 05:10:00|739.37|737.87|739.48|737.98|739.7|738.2|738.95|737.45|0
1595567700000|2020-07-24 05:15:00|739.45|737.95|739.78|738.28|739.79|738.29|739.16|737.66|0
1595568000000|2020-07-24 05:20:00|739.77|738.27|739.55|738.05|739.78|738.28|739.1|737.6|0
1595568300000|2020-07-24 05:25:00|739.61|738.11|739.12|737.62|739.77|738.27|739.12|737.62|0
1595568600000|2020-07-24 05:30:00|739.11|737.61|739.12|737.62|739.35|737.85|738.86|737.36|0
1595568900000|2020-07-24 05:35:00|739.09|737.59|739.07|737.57|739.31|737.81|738.86|737.36|0
1595569200000|2020-07-24 05:40:00|739.08|737.58|738.99|737.49|739.32|737.82|738.64|737.14|0
1595569500000|2020-07-24 05:45:00|738.96|737.46|738.24|736.74|738.96|737.46|738.18|736.68|0
1595569800000|2020-07-24 05:50:00|738.25|736.75|738.66|737.16|738.87|737.37|738.22|736.72|0
1595570100000|2020-07-24 05:55:00|738.67|737.17|738.87|737.37|738.89|737.39|738.45|736.95|0
1595570400000|2020-07-24 06:00:00|738.81|737.31|739.51|738.01|739.94|738.44|738.21|736.71|0
1595570700000|2020-07-24 06:05:00|739.5|738|739.91|738.41|740.13|738.63|739.31|737.81|0
1595571000000|2020-07-24 06:10:00|739.92|738.42|741.14|739.64|741.36|739.86|739.91|738.41|0
1595571300000|2020-07-24 06:15:00|741.15|739.65|741.37|739.87|742.04|740.54|740.94|739.44|0
1595571600000|2020-07-24 06:20:00|741.38|739.88|741.59|740.09|742.02|740.52|741.37|739.87|0
1595571900000|2020-07-24 06:25:00|741.58|740.08|742.05|740.55|742.66|741.16|741.38|739.88|0
1595572200000|2020-07-24 06:30:00|742.06|740.56|742.8|741.3|742.92|741.42|741.59|740.09|0
1595572500000|2020-07-24 06:35:00|742.75|741.25|742.16|740.66|742.75|741.25|741.94|740.44|0
1595572800000|2020-07-24 06:40:00|742.17|740.67|742.14|740.64|742.99|741.49|742.13|740.63|0
1595573100000|2020-07-24 06:45:00|742.15|740.65|741.74|740.24|742.38|740.88|740.95|739.45|0
1595573400000|2020-07-24 06:50:00|741.75|740.25|742.3|740.8|742.5|741|741.26|739.76|0
1595573700000|2020-07-24 06:55:00|742.31|740.81|742|740.5|742.5|741|741.99|740.49|0
1595574000000|2020-07-24 07:00:00|741.8|740.3|742.56|741.56|743.46|741.83|740.94|739.44|0
1595574300000|2020-07-24 07:05:00|742.66|739.76|751.56|739.76|751.56|740.56|742.16|739.76|25
1595574600000|2020-07-24 07:10:00|741.96|739.06|742.26|740.46|742.86|740.46|741.56|738.86|47
1595574900000|2020-07-24 07:15:00|742.36|741.36|742.36|741.56|742.96|741.56|741.96|740.46|37
1595575200000|2020-07-24 07:20:00|742.46|740.46|742.36|740.46|742.46|740.46|741.26|740.46|6
1595575500000|2020-07-24 07:25:00|742.26||742.16||742.46||741.56||2
1595575800000|2020-07-24 07:30:00|742.26|740.56|740.46|738.06|742.86|740.56|738.56|737.66|60
1595576100000|2020-07-24 07:35:00|740.56|738.16|739.96|737.76|740.66|738.36|739.76|737.56|0
1595576400000|2020-07-24 07:40:00|740.12|737.92|740.52|737.52|740.72|738.22|739.72|737.32|20
1595576700000|2020-07-24 07:45:00|740.62|737.62|739.52|737.12|740.82|738.12|739.52|737.12|30
1595577000000|2020-07-24 07:50:00|739.62|737.22|738.42|736.12|739.82|737.42|738.42|736.12|2
1595577300000|2020-07-24 07:55:00|738.32|736.02|737.82|735.52|738.92|736.62|737.72|735.32|16
1595577600000|2020-07-24 08:00:00|737.92|735.62|737.62|735.42|738.22|735.92|737.52|735.32|5
1595577900000|2020-07-24 08:05:00|737.72|735.52|737.22|735.42|737.82|736.82|736.92|735.42|12
1595578200000|2020-07-24 08:10:00|737.32|735.52|738.42|736.12|738.62|736.32|737.22|735.52|70
1595578500000|2020-07-24 08:15:00|738.52|735.92|737.42|736.12|738.52|736.32|736.72|735.42|13
1595578800000|2020-07-24 08:20:00|736.62|736.22|737.42|735.52|737.42|736.22|736.62|735.52|17
1595579100000|2020-07-24 08:25:00||735.42||736.22||736.32||735.42|0
1595579400000|2020-07-24 08:30:00|737.22|736.32|739.02|736.82|739.12|737.12|737.22|736.22|47
1595579700000|2020-07-24 08:35:00|739.12|736.92|739.42|737.22|739.62|737.42|738.82|736.62|19
1595580000000|2020-07-24 08:40:00|739.32|737.12|739.82|737.62|739.92|738.22|739.22|737.02|37
1595580300000|2020-07-24 08:45:00|739.72|737.52|739.22|737.02|739.82|737.62|738.92|736.82|0
1595580600000|2020-07-24 08:50:00|739.12|736.92|740.32|738.22|740.52|738.42|739.12|736.92|3
1595580900000|2020-07-24 08:55:00|740.22|738.12|741.82|739.62|741.82|739.72|740.12|738.02|8
1595581200000|2020-07-24 09:00:00|741.92|739.72|741.52|739.52|742.12|740.02|741.52|739.42|1
1595581500000|2020-07-24 09:05:00|741.42|739.62|741.32|739.22|741.52|739.62|741.22|739.12|3
1595581800000|2020-07-24 09:10:00|741.22|739.32|740.92|739.32|741.32|739.62|740.92|738.92|8
1595582100000|2020-07-24 09:15:00|741.02|739.22|741.32|739.72|741.32|739.72|741.02|738.92|0
1595582400000|2020-07-24 09:20:00|742.02|739.62|741.52|740.02|742.12|741.02|740.52|739.62|12
1595582700000|2020-07-24 09:25:00|741.62|740.22|741.82|740.32|741.82|740.42|741.62|740.02|0
1595583000000|2020-07-24 09:30:00|741.92|740.02|742.62|740.72|742.62|740.72|741.92|739.92|4
1595583300000|2020-07-24 09:35:00|742.52|740.82|742.92|740.82|743.02|740.92|742.52|740.72|2
1595583600000|2020-07-24 09:40:00|743.02|740.72|743.62|741.52|743.72|741.62|743.02|740.72|7
1595583900000|2020-07-24 09:45:00|743.52|742.12|743.92|742.02|743.92|742.32|743.52|741.52|0
1595584200000|2020-07-24 09:50:00|744.02|742.12|744.82|742.82|744.82|742.82|743.92|742.12|3
1595584500000|2020-07-24 09:55:00|744.92|742.92|745.02|743.22|745.02|743.32|744.92|742.82|0
1595584800000|2020-07-24 10:00:00|744.92|743.12|745.62|743.42|745.62|743.42|744.82|742.82|0
1595585100000|2020-07-24 10:05:00|745.52|743.32|746.42|744.12|746.42|744.22|745.42|743.32|1
1595585400000|2020-07-24 10:10:00|746.52|744.22|746.52|744.72|746.52|744.72|746.52|744.12|14
1595585700000|2020-07-24 10:15:00|746.22|744.62|746.52|744.62|746.62|744.82|746.22|744.52|0
1595586000000|2020-07-24 10:20:00|746.62|744.72|746.12|745.32|746.82|745.52|746.12|744.72|0
1595586300000|2020-07-24 10:25:00|746.02|744.82|745.32|744.72|746.02|744.82|745.32|744.52|2
1595586600000|2020-07-24 10:30:00|745.42|744.82|745.72|745.02|746.82|745.02|745.42|744.82|27
1595586900000|2020-07-24 10:35:00|745.52|744.22|744.72|744.02|745.52|744.72|744.72|744.02|14
1595587200000|2020-07-24 10:40:00|745.52|743.92|745.52|743.92|745.52|743.92|745.42|743.92|15
1595587500000|2020-07-24 10:45:00|745.42|744.02|745.52|743.92|745.52|744.02|745.32|743.92|12
1595587800000|2020-07-24 10:50:00|745.42|744.02|745.52|744.62|745.52|744.62|745.32|743.92|8
1595588100000|2020-07-24 10:55:00|745.12|743.92|745.52|743.92|745.52|743.92|745.12|743.92|5
1595588400000|2020-07-24 11:00:00||744.02||744.62||744.62||743.92|0
1595588700000|2020-07-24 11:05:00|745.72|744.52|745.72|744.92|745.72|744.92|745.72|744.32|10
1595589000000|2020-07-24 11:10:00|746.72||746.02||746.72||746.02||1
1595589300000|2020-07-24 11:15:00|746.12|744.22|746.32|744.42|746.32|744.82|746.02|744.12|1
1595589600000|2020-07-24 11:20:00||744.52||744.52||744.72||744.42|1
1595589900000|2020-07-24 11:25:00|746.22|744.42|745.62|744.12|746.32|744.52|745.62|744.12|0
1595590200000|2020-07-24 11:30:00|745.52||745.62||745.72||745.42||0
1595590500000|2020-07-24 11:35:00|745.52||745.32||745.62||745.32||2
1595590800000|2020-07-24 11:40:00|745.66|744.46|745.66|744.46|745.66|744.46|745.66|744.46|0
1595591100000|2020-07-24 11:45:00||744.36||744.46||744.46||744.26|3
1595591400000|2020-07-24 11:50:00|745.56|744.36|745.46|743.86|745.66|744.36|745.36|743.86|0
1595591700000|2020-07-24 11:55:00|745.36|744.76|745.36|743.86|745.46|744.76|745.26|743.86|0
1595592000000|2020-07-24 12:00:00|745.26|743.76|744.96|743.46|745.26|743.76|744.86|743.36|1
1595592300000|2020-07-24 12:05:00||743.56||743.86||743.86||743.46|0
1595592600000|2020-07-24 12:10:00||743.76||744.16||744.16||743.76|0
1595592900000|2020-07-24 12:15:00|746.06|744.26|745.56|743.96|746.06|744.36|745.26|743.96|32
1595593200000|2020-07-24 12:20:00|745.76|744.06|745.56|743.86|745.86|744.06|745.36|743.16|0
1595593500000|2020-07-24 12:25:00|745.26|743.76|745.06|743.66|745.66|743.86|745.06|743.56|0
1595593800000|2020-07-24 12:30:00|745.46|743.56|745.16|743.86|745.56|743.96|744.96|743.56|0
1595594100000|2020-07-24 12:35:00||743.76||744.46||744.46||743.46|22
1595594400000|2020-07-24 12:40:00|745.86|744.36|745.86|744.76|745.86|744.96|745.86|743.86|11
1595594700000|2020-07-24 12:45:00||744.86||745.26||745.26||744.76|5
1595595000000|2020-07-24 12:50:00|746.66|745.36|746.66|745.26|746.76|745.36|746.46|744.96|6
1595595300000|2020-07-24 12:55:00|746.56|745.36|746.36|745.36|746.76|745.36|746.36|745.36|0
1595595600000|2020-07-24 13:00:00|746.46|745.06|745.46|744.66|746.56|745.06|745.46|744.46|37
1595595900000|2020-07-24 13:05:00|746.36|744.56|745.96|744.56|746.36|744.56|745.86|744.56|0
1595596200000|2020-07-24 13:10:00|746.06||746.26||746.26||745.76||0
1595596500000|2020-07-24 13:15:00|746.36||745.96||746.36||745.76||0
1595596800000|2020-07-24 13:20:00|745.86|744.06|744.46|743.26|745.96|744.06|744.46|743.26|13
1595597100000|2020-07-24 13:25:00|745.66|743.36|745.66|744.06|745.76|744.06|745.56|743.26|31
1595597400000|2020-07-24 13:30:00|745.56|744.16|746.86|745.16|746.86|745.16|745.56|744.06|0
1595597700000|2020-07-24 13:35:00|746.76|745.26|745.46|744.56|747.16|745.26|745.46|744.56|18
1595598000000|2020-07-24 13:40:00||744.36||744.46||744.56||744.36|0
1595598300000|2020-07-24 13:45:00|746.76|744.56|746.86|745.46|747.16|745.96|746.46|744.56|42
1595598600000|2020-07-24 13:50:00|746.96|745.56|746.86|746.26|747.26|746.36|746.86|745.56|42
1595598900000|2020-07-24 13:55:00|746.76|745.16|746.76|745.56|746.76|745.56|746.76|745.16|1
1595599200000|2020-07-24 14:00:00|746.86|745.76|747.16|745.76|747.46|745.76|746.86|745.76|4
1595599500000|2020-07-24 14:05:00|747.06|744.86|746.56|745.26|747.06|745.76|746.26|744.76|39
1595599800000|2020-07-24 14:10:00|746.51|745.21|746.71|744.91|746.81|745.21|746.31|744.71|3
1595600100000|2020-07-24 14:15:00|746.61|745.01|746.28|744.78|747.51|746.71|746.28|744.78|11
1595600400000|2020-07-24 14:20:00|746.29|744.79|746.57|745.07|746.57|745.07|745.88|744.38|0
1595600700000|2020-07-24 14:25:00|746.58|745.08|745.52|744.02|746.81|745.31|745.52|744.02|711
1595601000000|2020-07-24 14:30:00|745.53|744.03|744.69|743.19|746.08|744.58|744.68|743.18|0
1595601300000|2020-07-24 14:35:00|744.7|743.2|744.49|742.99|745.56|744.06|744.02|742.52|30
1595601600000|2020-07-24 14:40:00|744.48|742.98|744.83|743.33|745.07|743.57|744.16|742.66|0
1595601900000|2020-07-24 14:45:00|744.84|743.34|745.04|743.54|745.29|743.79|744.34|742.84|0
1595602200000|2020-07-24 14:50:00|745.06|743.56|745.53|744.03|745.75|744.25|744.8|743.3|0
1595602500000|2020-07-24 14:55:00|745.54|744.04|746.26|744.76|746.46|744.96|745.31|743.81|0
1595602800000|2020-07-24 15:00:00|746.27|744.77|746.19|744.69|746.69|745.19|745.99|744.49|0
1595603100000|2020-07-24 15:05:00|746.09|744.59|745.61|744.11|746.22|744.72|745.59|744.09|0
1595603400000|2020-07-24 15:10:00|745.62|744.12|745.19|743.69|745.65|744.15|745.17|743.67|0
1595603700000|2020-07-24 15:15:00|745.18|743.68|745.12|743.62|746.03|744.53|745.09|743.59|0
1595604000000|2020-07-24 15:20:00|745.13|743.63|744.79|743.29|745.39|743.89|744.1|742.6|0
1595604300000|2020-07-24 15:25:00|744.59|743.09|744.78|743.28|744.87|743.37|744.23|742.73|0
1595604600000|2020-07-24 15:30:00|744.64|743.14|744.77|743.27|745.06|743.56|744.14|742.64|0
1595604900000|2020-07-24 15:35:00|744.76|743.26|744.49|742.99|745.01|743.51|744.07|742.57|0
1595605200000|2020-07-24 15:40:00|744.5|743|745|743.5|745.19|743.69|744.49|742.99|0
1595605500000|2020-07-24 15:45:00|745.01|743.51|744.28|742.78|745.41|743.91|744.26|742.76|0
1595605800000|2020-07-24 15:50:00|744.29|742.79|744.31|742.81|744.75|743.25|744.29|742.79|0
1595606100000|2020-07-24 15:55:00|744.3|742.8|744.35|742.85|744.55|743.05|743.62|742.12|0
1595606400000|2020-07-24 16:00:00|744.36|742.86|743.81|742.31|744.57|743.07|743.61|742.11|0
1595606700000|2020-07-24 16:05:00|743.82|742.32|743.37|741.87|743.83|742.33|743.11|741.61|0
1595607000000|2020-07-24 16:10:00|743.36|741.86|743.35|741.85|743.83|742.33|743.35|741.85|0
1595607300000|2020-07-24 16:15:00|743.36|741.86|743.33|741.83|743.81|742.31|743.33|741.83|0
1595607600000|2020-07-24 16:20:00|743.34|741.84|743.32|741.82|743.81|742.31|743.1|741.6|0
1595607900000|2020-07-24 16:25:00|743.33|741.83|744.01|742.51|744.02|742.52|743.32|741.82|0
1595608200000|2020-07-24 16:30:00|744|742.5|743.79|742.29|744.25|742.75|743.56|742.06|0
1595608500000|2020-07-24 16:35:00|743.8|742.3|743.38|741.88|744.04|742.54|743.36|741.86|0
1595608800000|2020-07-24 16:40:00|743.39|741.89|743.08|741.58|743.59|742.09|742.92|741.42|0
1595609100000|2020-07-24 16:45:00|743.09|741.59|743.09|741.59|743.31|741.81|742.87|741.37|0
1595609400000|2020-07-24 16:50:00|743.08|741.58|742.86|741.36|743.32|741.82|742.64|741.14|0
1595609700000|2020-07-24 16:55:00|742.85|741.35|742.86|741.36|743.09|741.59|742.6|741.1|0
1595610000000|2020-07-24 17:00:00|742.84|741.34|743.06|741.56|743.55|742.05|742.83|741.33|0
1595610300000|2020-07-24 17:05:00|743.07|741.57|742.33|740.83|743.27|741.77|742.09|740.59|0
1595610600000|2020-07-24 17:10:00|742.32|740.82|741.22|739.72|742.55|741.05|741.21|739.71|0
1595610900000|2020-07-24 17:15:00|741.23|739.73|741.48|739.98|741.48|739.98|741|739.5|0
1595611200000|2020-07-24 17:20:00|741.49|739.99|741.75|740.25|741.96|740.46|741.48|739.98|0
1595611500000|2020-07-24 17:25:00|741.76|740.26|742.64|741.14|742.65|741.15|741.76|740.26|0
1595611800000|2020-07-24 17:30:00|742.65|741.15|742.14|740.64|742.65|741.15|742.13|740.63|0
1595612100000|2020-07-24 17:35:00|742.15|740.65|742.79|741.29|742.83|741.33|742.14|740.64|0
1595612400000|2020-07-24 17:40:00|742.8|741.3|743.04|741.54|743.25|741.75|742.79|741.29|0
1595612700000|2020-07-24 17:45:00|743.05|741.55|743.77|742.27|743.77|742.27|743.03|741.53|0
1595613000000|2020-07-24 17:50:00|743.71|742.21|743.74|742.24|743.76|742.26|743.29|741.79|0
1595613300000|2020-07-24 17:55:00|743.75|742.25|743.73|742.23|743.75|742.25|743.3|741.8|0
1595613600000|2020-07-24 18:00:00|743.74|742.24|743.99|742.49|744.03|742.53|743.49|741.99|0
1595613900000|2020-07-24 18:05:00|744|742.5|744.26|742.76|744.5|743|743.77|742.27|0
1595614200000|2020-07-24 18:10:00|744.27|742.77|744.04|742.54|744.5|743|743.81|742.31|0
1595614500000|2020-07-24 18:15:00|744.05|742.55|744.01|742.51|744.26|742.76|743.81|742.31|0
1595614800000|2020-07-24 18:20:00|744.02|742.52|744.48|742.98|744.48|742.98|744|742.5|0
1595615100000|2020-07-24 18:25:00|744.47|742.97|744.96|743.46|744.96|743.46|744.26|742.76|0
1595615400000|2020-07-24 18:30:00|744.95|743.45|744.06|742.56|744.95|743.45|744.05|742.55|0
1595615700000|2020-07-24 18:35:00|744.07|742.57|744.5|743|744.51|743.01|743.78|742.28|0
1595616000000|2020-07-24 18:40:00|744.51|743.01|744.24|742.74|744.74|743.24|744.05|742.55|0
1595616300000|2020-07-24 18:45:00|744.25|742.75|744.02|742.52|744.5|743|744.01|742.51|0
1595616600000|2020-07-24 18:50:00|744.01|742.51|743.76|742.26|744.26|742.76|743.55|742.05|0
1595616900000|2020-07-24 18:55:00|743.77|742.27|744|742.5|744.01|742.51|743.51|742.01|0
1595617200000|2020-07-24 19:00:00|743.98|742.48|744.48|742.98|744.49|742.99|743.75|742.25|0
1595617500000|2020-07-24 19:05:00|744.46|742.96|744.49|742.99|744.53|743.03|744.26|742.76|0
1595617800000|2020-07-24 19:10:00|744.5|743|744.31|742.81|744.78|743.28|744.19|742.69|0
1595618100000|2020-07-24 19:15:00|744.3|742.8|743.3|741.8|744.31|742.81|743.09|741.59|0
1595618400000|2020-07-24 19:20:00|743.27|741.77|743.29|741.79|743.78|742.28|743.08|741.58|0
1595618700000|2020-07-24 19:25:00|743.26|741.76|742.82|741.32|743.54|742.04|742.58|741.08|0
1595619000000|2020-07-24 19:30:00|742.81|741.31|742.34|740.84|742.87|741.37|742.1|740.6|0
1595619300000|2020-07-24 19:35:00|742.35|740.85|743.38|741.88|743.61|742.11|742.34|740.84|0
1595619600000|2020-07-24 19:40:00|743.39|741.89|742.92|741.42|743.65|742.15|742.91|741.41|0
1595619900000|2020-07-24 19:45:00|742.94|741.44|743.14|741.64|743.18|741.68|742.67|741.17|0
1595620200000|2020-07-24 19:50:00|743.08|741.58|743.78|742.28|744.23|742.73|742.66|741.16|0
1595620500000|2020-07-24 19:55:00|743.79|742.29|743.9|742.4|744.06|742.56|743.49|741.99|0
1595620800000|2020-07-24 20:00:00|743.86|742.36|743.97|742.47|744.26|742.76|743.46|741.96|0
1595621100000|2020-07-24 20:05:00|743.96|742.46|744.09|742.59|744.2|742.7|743.68|742.18|0
1595621400000|2020-07-24 20:10:00|744.08|742.58|742.75|741.25|744.09|742.59|742.58|741.08|0
1595621700000|2020-07-24 20:15:00|742.74|741.24|742.48|740.98|742.84|741.34|742.41|740.91|0
1595622000000|2020-07-24 20:20:00|742.52|741.02|742.61|741.11|742.63|741.13|742.52|741.02|0
1595622300000|2020-07-24 20:25:00|742.59|741.09|742.59|741.09|742.61|741.11|742.54|741.04|0
1595622600000|2020-07-24 20:30:00|742.61|741.11|743.23|741.73|743.23|741.73|742.6|741.1|0
1595622900000|2020-07-24 20:35:00|743.22|741.72|742.95|741.45|743.23|741.73|742.95|741.45|0
1595623200000|2020-07-24 20:40:00|742.96|741.46|742.82|741.32|743|741.5|742.77|741.27|0
1595623500000|2020-07-24 20:45:00|742.81|741.31|742.77|741.27|743|741.5|742.66|741.16|0
1595623800000|2020-07-24 20:50:00|742.78|741.28|742.77|741.27|742.95|741.45|742.71|741.21|0
1595624100000|2020-07-24 20:55:00|742.76|741.26|742.55|741.05|742.89|741.39|742.42|740.92|0
1595800800000|2020-07-26 22:00:00|744.62|743.12|743.3|741.8|744.8|743.3|743.18|741.68|0
1595801100000|2020-07-26 22:05:00|743.29|741.79|742.92|741.42|743.7|742.2|742.85|741.35|0
1595801400000|2020-07-26 22:10:00|742.91|741.41|742.78|741.28|743.3|741.8|742.38|740.88|0
1595801700000|2020-07-26 22:15:00|742.77|741.27|741.79|740.29|743.01|741.51|741.57|740.07|0
1595802000000|2020-07-26 22:20:00|741.78|740.28|741.63|740.13|742.29|740.79|741.23|739.73|0
1595802300000|2020-07-26 22:25:00|741.64|740.14|742.26|740.76|742.49|740.99|741.63|740.13|0
1595802600000|2020-07-26 22:30:00|742.27|740.77|742.38|740.88|742.55|741.05|742.11|740.61|0
1595802900000|2020-07-26 22:35:00|742.4|740.9|742.58|741.08|742.78|741.28|742.38|740.88|0
1595803200000|2020-07-26 22:40:00|742.6|741.1|742.33|740.83|742.6|741.1|742.2|740.7|0
1595803500000|2020-07-26 22:45:00|742.32|740.82|741.92|740.42|742.33|740.83|741.45|739.95|0
1595803800000|2020-07-26 22:50:00|741.93|740.43|741.68|740.18|742.04|740.54|741.39|739.89|0
1595804100000|2020-07-26 22:55:00|741.69|740.19|741.52|740.02|741.79|740.29|741.16|739.66|0
1595804400000|2020-07-26 23:00:00|741.53|740.03|740.87|739.37|742.06|740.56|740.31|738.81|0
1595804700000|2020-07-26 23:05:00|740.85|739.35|740.58|739.08|740.85|739.35|740.01|738.51|0
1595805000000|2020-07-26 23:10:00|740.57|739.07|740.13|738.63|740.76|739.26|740.13|738.63|0
1595805300000|2020-07-26 23:15:00|740.12|738.62|740.87|739.37|740.94|739.44|739.9|738.4|0
1595805600000|2020-07-26 23:20:00|740.86|739.36|740.71|739.21|741.11|739.61|740.58|739.08|0
1595805900000|2020-07-26 23:25:00|740.67|739.17|740.53|739.03|741.11|739.61|740.49|738.99|0
1595806200000|2020-07-26 23:30:00|740.54|739.04|741.11|739.61|741.34|739.84|740.53|739.03|0
1595806500000|2020-07-26 23:35:00|741.12|739.62|741.45|739.95|741.63|740.13|741.11|739.61|0
1595806800000|2020-07-26 23:40:00|741.43|739.93|741.89|740.39|742.08|740.58|741.27|739.77|0
1595807100000|2020-07-26 23:45:00|741.92|740.42|742.04|740.54|742.2|740.7|741.86|740.36|0
1595807400000|2020-07-26 23:50:00|742.03|740.53|742.24|740.74|742.86|741.36|741.96|740.46|0
1595807700000|2020-07-26 23:55:00|742.23|740.73|742.13|740.63|742.65|741.15|742.13|740.63|0
1595808000000|2020-07-27 00:00:00|742.14|740.64|743.16|741.66|743.16|741.66|741.84|740.34|0
1595808300000|2020-07-27 00:05:00|743.14|741.64|743.63|742.13|743.66|742.16|742.76|741.26|0
1595808600000|2020-07-27 00:10:00|743.64|742.14|744.22|742.72|744.33|742.83|743.41|741.91|0
1595808900000|2020-07-27 00:15:00|744.21|742.71|745.42|743.92|745.63|744.13|744.1|742.6|0
1595809200000|2020-07-27 00:20:00|745.41|743.91|745.05|743.55|745.56|744.06|744.82|743.32|0
1595809500000|2020-07-27 00:25:00|745.04|743.54|746.33|744.83|746.34|744.84|744.81|743.31|0
1595809800000|2020-07-27 00:30:00|746.36|744.86|745.25|743.75|746.79|745.29|745.25|743.75|0
1595810100000|2020-07-27 00:35:00|745.24|743.74|745.47|743.97|745.69|744.19|745.23|743.73|0
1595810400000|2020-07-27 00:40:00|745.46|743.96|745.67|744.17|745.68|744.18|744.81|743.31|0
1595810700000|2020-07-27 00:45:00|745.68|744.18|746.09|744.59|746.11|744.61|745.67|744.17|0
1595811000000|2020-07-27 00:50:00|746.08|744.58|746.08|744.58|746.22|744.72|745.86|744.36|0
1595811300000|2020-07-27 00:55:00|746.07|744.57|746.08|744.58|746.31|744.81|745.86|744.36|0
1595811600000|2020-07-27 01:00:00|746.28|744.78|746.74|745.24|746.96|745.46|745.82|744.32|0
1595811900000|2020-07-27 01:05:00|746.75|745.25|746.96|745.46|747.43|745.93|746.75|745.25|0
1595812200000|2020-07-27 01:10:00|746.97|745.47|746.37|744.87|746.97|745.47|746.36|744.86|0
1595812500000|2020-07-27 01:15:00|746.36|744.86|746.96|745.46|747.16|745.66|746.31|744.81|0
1595812800000|2020-07-27 01:20:00|746.97|745.47|746.81|745.31|747.18|745.68|746.74|745.24|0
1595813100000|2020-07-27 01:25:00|746.88|745.38|746.87|745.37|747.1|745.6|746.52|745.02|0
1595813400000|2020-07-27 01:30:00|746.9|745.4|746.63|745.13|747.37|745.87|746.39|744.89|0
1595813700000|2020-07-27 01:35:00|746.62|745.12|746.87|745.37|747.3|745.8|746.51|745.01|0
1595814000000|2020-07-27 01:40:00|746.88|745.38|746.43|744.93|747.08|745.58|746.2|744.7|0
1595814300000|2020-07-27 01:45:00|746.42|744.92|746.75|745.25|746.85|745.35|746.22|744.72|0
1595814600000|2020-07-27 01:50:00|746.78|745.28|747.07|745.57|747.29|745.79|746.62|745.12|0
1595814900000|2020-07-27 01:55:00|747.08|745.58|746.68|745.18|747.34|745.84|746.65|745.15|0
1595815200000|2020-07-27 02:00:00|746.74|745.24|746.65|745.15|746.9|745.4|746.46|744.96|0
1595815500000|2020-07-27 02:05:00|746.66|745.16|747.09|745.59|747.3|745.8|746.45|744.95|0
1595815800000|2020-07-27 02:10:00|747.1|745.6|746.87|745.37|747.3|745.8|746.87|745.37|0
1595816100000|2020-07-27 02:15:00|746.88|745.38|746.65|745.15|746.88|745.38|746.44|744.94|0
1595816400000|2020-07-27 02:20:00|746.66|745.16|746.42|744.92|746.66|745.16|746.39|744.89|0
1595816700000|2020-07-27 02:25:00|746.41|744.91|745.75|744.25|746.63|745.13|745.53|744.03|0
1595817000000|2020-07-27 02:30:00|745.76|744.26|746.65|745.15|746.67|745.17|745.75|744.25|0
1595817300000|2020-07-27 02:35:00|746.64|745.14|746.65|745.15|746.88|745.38|746.44|744.94|0
1595817600000|2020-07-27 02:40:00|746.66|745.16|746.71|745.21|746.92|745.42|746.44|744.94|0
1595817900000|2020-07-27 02:45:00|746.72|745.22|747.4|745.9|747.86|746.36|746.72|745.22|0
1595818200000|2020-07-27 02:50:00|747.41|745.91|747.4|745.9|747.62|746.12|747.19|745.69|0
1595818500000|2020-07-27 02:55:00|747.41|745.91|747.41|745.91|747.62|746.12|747.19|745.69|0
1595818800000|2020-07-27 03:00:00|747.42|745.92|747.61|746.11|747.63|746.13|747.19|745.69|0
1595819100000|2020-07-27 03:05:00|747.59|746.09|747.21|745.71|747.63|746.13|747|745.5|0
1595819400000|2020-07-27 03:10:00|747.2|745.7|747.42|745.92|747.42|745.92|747.19|745.69|0
1595819700000|2020-07-27 03:15:00|747.43|745.93|747.1|745.6|747.86|746.36|747|745.5|0
1595820000000|2020-07-27 03:20:00|747.11|745.61|747.43|745.93|747.44|745.94|747|745.5|0
1595820300000|2020-07-27 03:25:00|747.42|745.92|747|745.5|747.43|745.93|746.9|745.4|0
1595820600000|2020-07-27 03:30:00|747.01|745.51|747.23|745.73|747.44|745.94|747|745.5|0
1595820900000|2020-07-27 03:35:00|747.24|745.74|746.97|745.47|747.45|745.95|746.97|745.47|0
1595821200000|2020-07-27 03:40:00|746.95|745.45|746.76|745.26|746.98|745.48|746.54|745.04|0
1595821500000|2020-07-27 03:45:00|746.75|745.25|746.35|744.85|746.76|745.26|746.12|744.62|0
1595821800000|2020-07-27 03:50:00|746.36|744.86|746.56|745.06|746.76|745.26|746.35|744.85|0
1595822100000|2020-07-27 03:55:00|746.57|745.07|746.78|745.28|747|745.5|746.57|745.07|0
1595822400000|2020-07-27 04:00:00|746.84|745.34|746.56|745.06|747|745.5|746.54|745.04|0
1595822700000|2020-07-27 04:05:00|746.55|745.05|747.18|745.68|747.2|745.7|746.55|745.05|0
1595823000000|2020-07-27 04:10:00|747.17|745.67|746.54|745.04|747.19|745.69|746.54|745.04|0
1595823300000|2020-07-27 04:15:00|746.49|744.99|746.55|745.05|746.56|745.06|746.34|744.84|0
1595823600000|2020-07-27 04:20:00|746.56|745.06|746.55|745.05|746.77|745.27|746.35|744.85|0
1595823900000|2020-07-27 04:25:00|746.54|745.04|746.78|745.28|746.78|745.28|746.54|745.04|0
1595824200000|2020-07-27 04:30:00|746.77|745.27|747|745.5|747|745.5|746.76|745.26|0
1595824500000|2020-07-27 04:35:00|747.06|745.56|746.99|745.49|747.21|745.71|746.99|745.49|0
1595824800000|2020-07-27 04:40:00|746.93|745.43|746.79|745.29|747|745.5|746.58|745.08|0
1595825100000|2020-07-27 04:45:00|746.78|745.28|746.59|745.09|746.81|745.31|746.57|745.07|0
1595825400000|2020-07-27 04:50:00|746.64|745.14|746.57|745.07|747|745.5|746.57|745.07|0
1595825700000|2020-07-27 04:55:00|746.56|745.06|746.14|744.64|746.56|745.06|746.14|744.64|0
1595826000000|2020-07-27 05:00:00|746.13|744.63|746.34|744.84|746.55|745.05|746.11|744.61|0
1595826300000|2020-07-27 05:05:00|746.28|744.78|745.72|744.22|746.28|744.78|745.48|743.98|0
1595826600000|2020-07-27 05:10:00|745.71|744.21|745.49|743.99|745.72|744.22|745.28|743.78|0
1595826900000|2020-07-27 05:15:00|745.48|743.98|745.51|744.01|745.71|744.21|745.27|743.77|0
1595827200000|2020-07-27 05:20:00|745.5|744|745.73|744.23|745.74|744.24|745.5|744|0
1595827500000|2020-07-27 05:25:00|745.74|744.24|745.73|744.23|745.75|744.25|745.53|744.03|0
1595827800000|2020-07-27 05:30:00|745.74|744.24|745.74|744.24|745.98|744.48|745.54|744.04|0
1595828100000|2020-07-27 05:35:00|745.75|744.25|745.71|744.21|745.75|744.25|745.28|743.78|0
1595828400000|2020-07-27 05:40:00|745.7|744.2|745.89|744.39|745.93|744.43|745.48|743.98|0
1595828700000|2020-07-27 05:45:00|745.88|744.38|746.52|745.02|746.73|745.23|745.88|744.38|0
1595829000000|2020-07-27 05:50:00|746.51|745.01|745.89|744.39|746.52|745.02|745.87|744.37|0
1595829300000|2020-07-27 05:55:00|745.88|744.38|745.63|744.13|746.12|744.62|745.63|744.13|0
1595829600000|2020-07-27 06:00:00|745.64|744.14|745.88|744.38|746.31|744.81|745.42|743.92|0
1595829900000|2020-07-27 06:05:00|745.89|744.39|745.04|743.54|745.89|744.39|744.81|743.31|0
1595830200000|2020-07-27 06:10:00|745.05|743.55|744.61|743.11|745.05|743.55|744.4|742.9|0
1595830500000|2020-07-27 06:15:00|744.6|743.1|745.02|743.52|745.24|743.74|744.6|743.1|0
1595830800000|2020-07-27 06:20:00|745.03|743.53|744.99|743.49|745.24|743.74|744.79|743.29|0
1595831100000|2020-07-27 06:25:00|745|743.5|744.59|743.09|745.22|743.72|744.59|743.09|0
1595831400000|2020-07-27 06:30:00|744.58|743.08|745.47|743.97|745.47|743.97|744.58|743.08|0
1595831700000|2020-07-27 06:35:00|745.41|743.91|745.26|743.76|745.47|743.97|745.25|743.75|0
1595832000000|2020-07-27 06:40:00|745.27|743.77|745.51|744.01|745.71|744.21|745.26|743.76|0
1595832300000|2020-07-27 06:45:00|745.57|744.07|745.1|743.6|745.73|744.23|744.89|743.39|0
1595832600000|2020-07-27 06:50:00|745.11|743.61|745.52|744.02|745.52|744.02|744.91|743.41|0
1595832900000|2020-07-27 06:55:00|745.58|744.08|744.49|742.99|745.73|744.23|744.49|742.99|0
1595833200000|2020-07-27 07:00:00|744.48|742.98|743.01|740.11|744.48|742.98|741.51|738.61|0
1595833500000|2020-07-27 07:05:00|743.11|740.21|743.51|741.01|743.71|741.51|742.51|740.11|27
1595833800000|2020-07-27 07:10:00|743.61|741.11|744.51|742.61|744.71|742.61|742.11|741.11|8
1595834100000|2020-07-27 07:15:00|744.41||743.21||744.41||743.21||0
1595834400000|2020-07-27 07:20:00|743.11|742.01|742.71|740.31|743.11|742.01|742.01|739.71|32
1595834700000|2020-07-27 07:25:00|742.61|740.41|742.81|740.81|742.91|740.91|742.11|740.21|0
1595835000000|2020-07-27 07:30:00|742.71|740.61|742.41|740.71|743.31|742.01|741.91|740.61|61
1595835300000|2020-07-27 07:35:00|743.31|740.81|743.01|741.91|743.61|741.91|742.91|740.71|26
1595835600000|2020-07-27 07:40:00|742.94|741.84|743.24|742.04|743.34|742.54|742.94|741.84|5
1595835900000|2020-07-27 07:45:00|743.34|742.84|743.34|741.64|743.54|742.84|743.24|741.44|5
1595836200000|2020-07-27 07:50:00|742.64|741.74|743.34|741.64|743.34|742.04|742.64|741.64|0
1595836500000|2020-07-27 07:55:00|743.64|742.84|744.54|743.74|744.74|743.84|743.64|742.84|281
1595836800000|2020-07-27 08:00:00|744.44|743.84|745.04|742.84|745.24|744.24|744.44|742.34|14
1595837100000|2020-07-27 08:05:00|744.94|742.94|743.84|741.74|745.04|742.94|743.84|741.74|0
1595837400000|2020-07-27 08:10:00|743.94|741.84|744.64|742.64|744.64|742.64|743.74|741.74|0
1595837700000|2020-07-27 08:15:00|744.54|742.54|743.64|741.94|744.64|742.74|743.54|741.64|0
1595838000000|2020-07-27 08:20:00|743.54|742.44|743.64|742.24|743.64|742.44|743.34|741.94|0
1595838300000|2020-07-27 08:25:00|743.54|742.44|743.64|742.54|743.64|742.54|743.44|741.94|0
1595838600000|2020-07-27 08:30:00|744.84|742.64|744.94|744.24|745.04|744.24|744.84|742.54|18
1595838900000|2020-07-27 08:35:00|745.04||744.84||745.54||744.84||10
1595839200000|2020-07-27 08:40:00|744.74|744.14|744.84|742.44|745.04|744.14|744.44|742.44|18
1595839500000|2020-07-27 08:45:00|744.74||744.44||745.04||744.34||0
1595839800000|2020-07-27 08:50:00|744.34|742.94|745.84|743.94|745.84|743.94|744.34|742.94|0
1595840100000|2020-07-27 08:55:00|745.74|743.84|745.74|744.34|745.74|744.44|745.74|743.84|0
1595840400000|2020-07-27 09:00:00||744.44||744.64||744.84||744.34|0
1595840700000|2020-07-27 09:05:00|746.84|744.54|746.64|744.74|746.84|745.24|746.54|744.54|10
1595841000000|2020-07-27 09:10:00|746.74|744.84|746.64|745.04|746.84|745.24|746.44|744.54|0
1595841300000|2020-07-27 09:15:00||745.14||745.64||745.84||745.04|0
1595841600000|2020-07-27 09:20:00|747.64|745.74|747.34|745.54|747.94|746.34|747.24|745.54|15
1595841900000|2020-07-27 09:25:00|747.44|745.64|747.64|746.54|747.64|746.54|747.44|745.54|1
1595842200000|2020-07-27 09:30:00|748.54|746.64|748.44|746.64|748.54|747.04|748.34|746.64|8
1595842500000|2020-07-27 09:35:00|748.34|746.74|748.74|746.94|748.74|746.94|748.34|746.54|0
1595842800000|2020-07-27 09:40:00|748.64|746.84|748.14|746.54|748.74|746.84|748.14|746.44|6
1595843100000|2020-07-27 09:45:00|748.04|746.64|747.84|746.84|748.04|746.84|747.84|746.64|0
1595843400000|2020-07-27 09:50:00|747.34|746.74|747.84|746.74|747.84|746.74|747.34|746.44|4
1595843700000|2020-07-27 09:55:00|748.84|746.84|748.84|747.24|748.94|747.34|748.84|746.84|7
1595844000000|2020-07-27 10:00:00|748.94||748.54||749.04||748.54||0
1595844300000|2020-07-27 10:05:00|748.64||748.44||748.84||748.34||0
1595844600000|2020-07-27 10:10:00|748.34||748.64||748.64||748.24||0
1595844900000|2020-07-27 10:15:00|748.54||748.44||748.74||748.44||0
1595845200000|2020-07-27 10:20:00|748.54|747.34|748.94|747.34|749.04|747.34|748.54|747.34|0
1595845500000|2020-07-27 10:25:00|748.84||748.74||749.04||748.44||0
1595845800000|2020-07-27 10:30:00|748.84|747.24|749.34|747.74|749.54|747.74|748.64|747.24|2
1595846100000|2020-07-27 10:35:00|749.44|747.64|749.24|748.04|749.64|748.04|749.24|747.64|0
1595846400000|2020-07-27 10:40:00|749.14||749.14||749.14||748.94||18
1595846700000|2020-07-27 10:45:00|749.24|748.34|748.84|747.94|749.34|748.34|748.54|747.94|24
1595847000000|2020-07-27 10:50:00|748.74|746.94|748.64|746.94|748.74|747.04|748.24|746.64|2
1595847300000|2020-07-27 10:55:00|748.54|746.84|747.84|746.04|748.64|746.94|747.74|746.04|5
1595847600000|2020-07-27 11:00:00|747.74|745.84|747.64|746.04|747.84|746.14|747.54|745.74|0
1595847900000|2020-07-27 11:05:00|747.54||747.24||747.54||747.04||4
1595848200000|2020-07-27 11:10:00|747.34|745.64|747.44|745.64|747.54|745.74|747.24|745.54|6
1595848500000|2020-07-27 11:15:00|747.34|745.74|747.44|745.64|747.44|745.84|747.04|745.64|0
1595848800000|2020-07-27 11:20:00|747.34|745.74|747.04|745.34|747.44|745.74|747.04|745.34|0
1595849100000|2020-07-27 11:25:00|747.14|745.44|747.04|745.44|747.34|745.74|746.94|745.24|0
1595849400000|2020-07-27 11:30:00|746.94|745.34|746.94|745.24|746.94|745.74|746.94|745.24|0
1595849700000|2020-07-27 11:35:00|746.84|745.14|746.74|745.14|746.94|745.24|746.74|744.94|2
1595850000000|2020-07-27 11:40:00|746.73|745.13|747.03|745.53|747.03|745.53|746.73|745.03|0
1595850300000|2020-07-27 11:45:00|747.13|745.63|747.63|745.83|747.63|745.83|746.93|745.53|0
1595850600000|2020-07-27 11:50:00|747.53|745.93|747.53|746.13|747.73|746.23|747.53|745.83|0
1595850900000|2020-07-27 11:55:00|747.43|746.03|746.93|745.53|747.53|746.23|746.93|745.53|0
1595851200000|2020-07-27 12:00:00|746.83||746.83||746.93||746.83||0
1595851500000|2020-07-27 12:05:00||745.63||745.63||745.73||745.63|0
1595851800000|2020-07-27 12:10:00||745.53||745.63||746.03||745.53|0
1595852100000|2020-07-27 12:15:00|747.43|745.53|746.93|746.33|747.43|746.33|746.93|745.53|6
1595852400000|2020-07-27 12:20:00|747.23||746.93||747.33||746.93||6
1595852700000|2020-07-27 12:25:00|747.23|746.43|747.23|745.43|747.23|746.43|746.93|745.33|34
1595853000000|2020-07-27 12:30:00|747.33|745.53|746.23|744.53|747.33|745.63|746.03|744.33|6
1595853300000|2020-07-27 12:35:00|746.33|744.63|746.33|744.83|746.83|745.23|746.33|744.63|3
1595853600000|2020-07-27 12:40:00|746.43||745.93||746.43||745.53||1
1595853900000|2020-07-27 12:45:00|745.83|745.13|746.03|745.13|746.03|745.13|745.73|745.13|1
1595854200000|2020-07-27 12:50:00|745.93|744.23|746.23|745.03|746.33|745.03|745.73|743.93|1
1595854500000|2020-07-27 12:55:00|746.33|744.53|746.23|744.73|746.33|744.83|746.03|744.43|0
1595854800000|2020-07-27 13:00:00|746.13|744.63|746.23|744.53|746.23|744.93|745.43|744.53|4
1595855100000|2020-07-27 13:05:00|746.13|744.63|746.23|744.83|746.33|744.83|745.33|744.63|4
1595855400000|2020-07-27 13:10:00|746.13|744.93|746.53|744.93|746.73|745.03|746.03|744.93|0
1595855700000|2020-07-27 13:15:00|746.43|744.03|745.33|744.73|746.63|744.73|745.33|744.03|16
1595856000000|2020-07-27 13:20:00|745.43|744.83|745.43|744.23|746.43|744.93|745.33|744.23|16
1595856300000|2020-07-27 13:25:00|745.33|744.63|746.03|744.53|746.23|744.63|745.03|744.13|18
1595856600000|2020-07-27 13:30:00|745.93|744.13|745.03|743.23|746.13|744.53|745.03|743.23|3
1595856900000|2020-07-27 13:35:00|745.13|743.33|745.03|743.23|745.23|743.63|744.73|743.03|1
1595857200000|2020-07-27 13:40:00|744.93|743.13|744.53|743.13|745.33|743.53|744.53|742.83|4
1595857500000|2020-07-27 13:45:00|744.23|743.03|745.03|743.33|745.13|743.63|744.23|743.03|2
1595857800000|2020-07-27 13:50:00|744.93|743.43|744.93|743.43|745.13|743.53|744.73|743.33|2
1595858100000|2020-07-27 13:55:00|744.83|743.33|743.73|742.83|744.83|743.33|743.73|742.83|11
1595858400000|2020-07-27 14:00:00|743.63|743.03|743.83|743.03|744.03|743.03|743.43|743.03|4
1595858700000|2020-07-27 14:05:00|743.73|742.83|743.33|742.13|744.23|743.13|743.33|742.03|62
1595859000000|2020-07-27 14:10:00|743.2|742|743.2|742.3|743.2|742.4|743.2|742|0
1595859300000|2020-07-27 14:15:00|746.28|744.78|746.28|744.78|746.28|744.78|746.28|744.78|25
1595859600000|2020-07-27 14:20:00|746.29|744.79|746.47|744.97|746.75|745.25|746.02|744.52|0
1595859900000|2020-07-27 14:25:00|746.48|744.98|746.85|745.35|747.05|745.55|746.27|744.77|0
1595860200000|2020-07-27 14:30:00|746.86|745.36|746.82|745.32|747.05|745.55|746.64|745.14|0
1595860500000|2020-07-27 14:35:00|746.8|745.3|747.54|746.04|747.54|746.04|746.6|745.1|0
1595860800000|2020-07-27 14:40:00|747.55|746.05|747.49|745.99|747.56|746.06|747.29|745.79|0
1595861100000|2020-07-27 14:45:00|747.5|746|747.92|746.42|748.13|746.63|747.49|745.99|0
1595861400000|2020-07-27 14:50:00|747.93|746.43|748.31|746.81|748.31|746.81|747.88|746.38|0
1595861700000|2020-07-27 14:55:00|748.3|746.8|747.45|745.95|748.32|746.82|747.45|745.95|0
1595862000000|2020-07-27 15:00:00|747.44|745.94|747.63|746.13|747.66|746.16|747.39|745.89|0
1595862300000|2020-07-27 15:05:00|747.62|746.12|747.23|745.73|747.85|746.35|747.02|745.52|0
1595862600000|2020-07-27 15:10:00|747.2|745.7|747.16|745.66|747.45|745.95|747.13|745.63|0
1595862900000|2020-07-27 15:15:00|747.17|745.67|747.02|745.52|747.18|745.68|746.72|745.22|0
1595863200000|2020-07-27 15:20:00|747.17|745.67|746.46|744.96|747.17|745.67|746.28|744.78|0
1595863500000|2020-07-27 15:25:00|746.47|744.97|746.02|744.52|746.89|745.39|745.78|744.28|0
1595863800000|2020-07-27 15:30:00|746.03|744.53|745.44|743.94|746.26|744.76|745.44|743.94|0
1595864100000|2020-07-27 15:35:00|745.43|743.93|744.77|743.27|745.43|743.93|744.08|742.58|0
1595864400000|2020-07-27 15:40:00|744.76|743.26|744.8|743.3|745.02|743.52|744.56|743.06|0
1595864700000|2020-07-27 15:45:00|744.79|743.29|745.46|743.96|745.47|743.97|744.6|743.1|0
1595865000000|2020-07-27 15:50:00|745.47|743.97|745.7|744.2|745.7|744.2|745.46|743.96|0
1595865300000|2020-07-27 15:55:00|745.71|744.21|745.67|744.17|745.71|744.21|745.47|743.97|0
1595865600000|2020-07-27 16:00:00|745.68|744.18|745.5|744|745.71|744.21|745.23|743.73|0
1595865900000|2020-07-27 16:05:00|745.49|743.99|745.32|743.82|745.73|744.23|745.29|743.79|0
1595866200000|2020-07-27 16:10:00|745.33|743.83|745.54|744.04|745.55|744.05|745.32|743.82|0
1595866500000|2020-07-27 16:15:00|745.53|744.03|744.89|743.39|745.54|744.04|744.69|743.19|0
1595866800000|2020-07-27 16:20:00|744.9|743.4|744.91|743.41|745.34|743.84|744.88|743.38|0
1595867100000|2020-07-27 16:25:00|744.9|743.4|745.17|743.67|745.37|743.87|744.9|743.4|0
1595867400000|2020-07-27 16:30:00|745.16|743.66|745.17|743.67|745.19|743.69|744.94|743.44|0
1595867700000|2020-07-27 16:35:00|745.18|743.68|745.61|744.11|745.62|744.12|745.17|743.67|0
1595868000000|2020-07-27 16:40:00|745.62|744.12|745.61|744.11|745.82|744.32|745.6|744.1|0
1595868300000|2020-07-27 16:45:00|745.67|744.17|745.58|744.08|745.82|744.32|745.57|744.07|0
1595868600000|2020-07-27 16:50:00|745.59|744.09|745.8|744.3|745.82|744.32|745.57|744.07|0
1595868900000|2020-07-27 16:55:00|745.81|744.31|746.01|744.51|746.03|744.53|745.79|744.29|0
1595869200000|2020-07-27 17:00:00|746.02|744.52|745.84|744.34|746.04|744.54|745.82|744.32|0
1595869500000|2020-07-27 17:05:00|745.83|744.33|745.8|744.3|746.04|744.54|745.79|744.29|0
1595869800000|2020-07-27 17:10:00|745.79|744.29|746.05|744.55|746.06|744.56|745.79|744.29|0
1595870100000|2020-07-27 17:15:00|746.04|744.54|746.03|744.53|746.05|744.55|746.02|744.52|0
1595870400000|2020-07-27 17:20:00|746.02|744.52|746.06|744.56|746.26|744.76|746.02|744.52|0
1595870700000|2020-07-27 17:25:00|746.09|744.59|746.28|744.78|746.28|744.78|746.06|744.56|0
1595871000000|2020-07-27 17:30:00|746.27|744.77|746.28|744.78|746.28|744.78|746.07|744.57|0
1595871300000|2020-07-27 17:35:00|746.27|744.77|746.31|744.81|746.31|744.81|746.06|744.56|0
1595871600000|2020-07-27 17:40:00|746.3|744.8|746.06|744.56|746.31|744.81|746.06|744.56|0
1595871900000|2020-07-27 17:45:00|746.07|744.57|746.04|744.54|746.28|744.78|746.04|744.54|0
1595872200000|2020-07-27 17:50:00|746.05|744.55|746.23|744.73|746.23|744.73|746.02|744.52|0
1595872500000|2020-07-27 17:55:00|746.18|744.68|746.23|744.73|746.26|744.76|746.03|744.53|0
1595872800000|2020-07-27 18:00:00|746.24|744.74|746.44|744.94|746.45|744.95|746.2|744.7|0
1595873100000|2020-07-27 18:05:00|746.45|744.95|746.67|745.17|746.69|745.19|746.44|744.94|0
1595873400000|2020-07-27 18:10:00|746.68|745.18|745.84|744.34|746.68|745.18|745.63|744.13|0
1595873700000|2020-07-27 18:15:00|745.78|744.28|745.62|744.12|745.85|744.35|745.39|743.89|0
1595874000000|2020-07-27 18:20:00|745.63|744.13|746.32|744.82|746.33|744.83|745.63|744.13|0
1595874300000|2020-07-27 18:25:00|746.26|744.76|746.31|744.81|746.32|744.82|746.09|744.59|0
1595874600000|2020-07-27 18:30:00|746.32|744.82|746.31|744.81|746.33|744.83|746.1|744.6|0
1595874900000|2020-07-27 18:35:00|746.32|744.82|746.53|745.03|746.54|745.04|746.31|744.81|0
1595875200000|2020-07-27 18:40:00|746.54|745.04|746.52|745.02|746.55|745.05|746.31|744.81|0
1595875500000|2020-07-27 18:45:00|746.51|745.01|746.06|744.56|746.51|745.01|746.04|744.54|0
1595875800000|2020-07-27 18:50:00|746.07|744.57|745.64|744.14|746.31|744.81|745.42|743.92|0
1595876100000|2020-07-27 18:55:00|745.63|744.13|745.41|743.91|745.64|744.14|745.15|743.65|0
1595876400000|2020-07-27 19:00:00|745.4|743.9|746.22|744.72|746.34|744.84|745.4|743.9|0
1595876700000|2020-07-27 19:05:00|746.19|744.69|746.54|745.04|746.55|745.05|746.11|744.61|0
1595877000000|2020-07-27 19:10:00|746.51|745.01|746.72|745.22|746.95|745.45|746.33|744.83|0
1595877300000|2020-07-27 19:15:00|746.73|745.23|746.93|745.43|747.17|745.67|746.71|745.21|0
1595877600000|2020-07-27 19:20:00|746.94|745.44|747.58|746.08|747.59|746.09|746.93|745.43|0
1595877900000|2020-07-27 19:25:00|747.59|746.09|747.61|746.11|747.84|746.34|747.42|745.92|0
1595878200000|2020-07-27 19:30:00|747.62|746.12|747.83|746.33|748.26|746.76|747.61|746.11|0
1595878500000|2020-07-27 19:35:00|747.82|746.32|747.58|746.08|748.05|746.55|747.42|745.92|0
1595878800000|2020-07-27 19:40:00|747.59|746.09|748.02|746.52|748.04|746.54|747.58|746.08|0
1595879100000|2020-07-27 19:45:00|748.01|746.51|747.68|746.18|748.23|746.73|747.42|745.92|0
1595879400000|2020-07-27 19:50:00|747.62|746.12|747.4|745.9|747.65|746.15|747.16|745.66|0
1595879700000|2020-07-27 19:55:00|747.41|745.91|747.15|745.65|747.42|745.92|746.66|745.16|0
1595880000000|2020-07-27 20:00:00|747.14|745.64|746.9|745.4|747.16|745.66|746.67|745.17|0
1595880300000|2020-07-27 20:05:00|746.91|745.41|747.31|745.81|747.37|745.87|746.9|745.4|0
1595880600000|2020-07-27 20:10:00|747.3|745.8|747.15|745.65|747.3|745.8|746.85|745.35|0
1595880900000|2020-07-27 20:15:00|747.13|745.63|747.04|745.54|747.13|745.63|746.98|745.48|0
1595881200000|2020-07-27 20:20:00|747.06|745.56|747.25|745.75|747.25|745.75|747.04|745.54|0
1595881500000|2020-07-27 20:25:00|747.23|745.73|747.13|745.63|747.25|745.75|747.13|745.63|0
1595881800000|2020-07-27 20:30:00|747.17|745.67|747.1|745.6|747.35|745.85|747.06|745.56|0
1595882100000|2020-07-27 20:35:00|747.11|745.61|747.17|745.67|747.22|745.72|747.06|745.56|0
1595882400000|2020-07-27 20:40:00|747.16|745.66|747.35|745.85|747.4|745.9|747.1|745.6|0
1595882700000|2020-07-27 20:45:00|747.36|745.86|747.46|745.96|747.46|745.96|747.28|745.78|0
1595883000000|2020-07-27 20:50:00|747.45|745.95|747.69|746.19|747.74|746.24|747.4|745.9|0
1595883300000|2020-07-27 20:55:00|747.68|746.18|747.54|746.04|747.74|746.24|747.51|746.01|0
1595883600000|2020-07-27 21:00:00|747.55|746.05|747.53|746.03|747.55|746.05|747.47|745.97|0
1595883900000|2020-07-27 21:05:00|747.59|746.09|747.55|746.05|747.59|746.09|747.53|746.03|0
1595884200000|2020-07-27 21:10:00|747.51|746.01|747.55|746.05|747.57|746.07|747.51|746.01|0
1595884500000|2020-07-27 21:15:00|747.57|746.07|747.6|746.1|747.66|746.16|747.55|746.05|0
1595884800000|2020-07-27 21:20:00|747.62|746.12|747.7|746.2|747.7|746.2|747.57|746.07|0
1595885100000|2020-07-27 21:25:00|747.68|746.18|747.68|746.18|747.68|746.18|747.66|746.16|0
1595885400000|2020-07-27 21:30:00|747.66|746.16|747.66|746.16|747.66|746.16|747.66|746.16|0
1595885700000|2020-07-27 21:35:00|747.64|746.14|747.74|746.24|747.74|746.24|747.49|745.99|0
1595886000000|2020-07-27 21:40:00|747.68|746.18|747.87|746.37|747.87|746.37|747.68|746.18|0
1595886300000|2020-07-27 21:45:00|747.85|746.35|747.87|746.37|747.91|746.41|747.85|746.35|0
1595886600000|2020-07-27 21:50:00|747.85|746.35|747.91|746.41|747.91|746.41|747.85|746.35|0
1595886900000|2020-07-27 21:55:00|747.89|746.39|747.91|746.41|747.94|746.44|747.89|746.39|0
1595887200000|2020-07-27 22:00:00|747.88|746.38|748.37|746.87|748.49|746.99|747.88|746.38|0
1595887500000|2020-07-27 22:05:00|748.38|746.88|748.26|746.76|748.44|746.94|748.13|746.63|0
1595887800000|2020-07-27 22:10:00|748.25|746.75|748.26|746.76|748.31|746.81|748.19|746.69|0
1595888100000|2020-07-27 22:15:00|748.25|746.75|748.13|746.63|748.31|746.81|748.13|746.63|0
1595888400000|2020-07-27 22:20:00|748.12|746.62|748.13|746.63|748.13|746.63|748.01|746.51|0
1595888700000|2020-07-27 22:25:00|748.14|746.64|748.19|746.69|748.26|746.76|748.13|746.63|0
1595889000000|2020-07-27 22:30:00|748.2|746.7|748.31|746.81|748.33|746.83|748.2|746.7|0
1595889300000|2020-07-27 22:35:00|748.33|746.83|748.26|746.76|748.42|746.92|748.19|746.69|0
1595889600000|2020-07-27 22:40:00|748.25|746.75|748.26|746.76|748.31|746.81|748.13|746.63|0
1595889900000|2020-07-27 22:45:00|748.27|746.77|748.53|747.03|748.6|747.1|748.27|746.77|0
1595890200000|2020-07-27 22:50:00|748.54|747.04|748.49|746.99|748.6|747.1|748.42|746.92|0
1595890500000|2020-07-27 22:55:00|748.47|746.97|748.01|746.51|748.47|746.97|747.79|746.29|0
1595890800000|2020-07-27 23:00:00|748.02|746.52|748.31|746.81|748.53|747.03|748.01|746.51|0
1595891100000|2020-07-27 23:05:00|748.32|746.82|748.08|746.58|748.37|746.87|748.08|746.58|0
1595891400000|2020-07-27 23:10:00|748.07|746.57|747.92|746.42|748.08|746.58|747.85|746.35|0
1595891700000|2020-07-27 23:15:00|747.9|746.4|747.74|746.24|747.97|746.47|747.74|746.24|0
1595892000000|2020-07-27 23:20:00|747.75|746.25|747.79|746.29|747.85|746.35|747.5|746|0
1595892300000|2020-07-27 23:25:00|747.78|746.28|747.33|745.83|747.79|746.29|747.27|745.77|0
1595892600000|2020-07-27 23:30:00|747.27|745.77|747.67|746.17|747.67|746.17|747.27|745.77|0
1595892900000|2020-07-27 23:35:00|747.68|746.18|747.79|746.29|747.9|746.4|747.67|746.17|0
1595893200000|2020-07-27 23:40:00|747.81|746.31|747.56|746.06|747.9|746.4|747.47|745.97|0
1595893500000|2020-07-27 23:45:00|747.57|746.07|747.81|746.31|747.81|746.31|747.56|746.06|0
1595893800000|2020-07-27 23:50:00|747.82|746.32|748.01|746.51|748.19|746.69|747.79|746.29|0
1595894100000|2020-07-27 23:55:00|748.02|746.52|748.19|746.69|748.44|746.94|748.02|746.52|0
1595894400000|2020-07-28 00:00:00|748.2|746.7|749|747.5|749.17|747.67|747.97|746.47|0
1595894700000|2020-07-28 00:05:00|749.01|747.51|748.6|747.1|749.17|747.67|748.6|747.1|0
1595895000000|2020-07-28 00:10:00|748.59|747.09|748.53|747.03|748.65|747.15|748.42|746.92|0
1595895300000|2020-07-28 00:15:00|748.52|747.02|748.52|747.02|748.74|747.24|748.12|746.62|0
1595895600000|2020-07-28 00:20:00|748.53|747.03|747.92|746.42|748.54|747.04|747.49|745.99|0
1595895900000|2020-07-28 00:25:00|747.91|746.41|748.34|746.84|748.34|746.84|747.69|746.19|0
1595896200000|2020-07-28 00:30:00|748.35|746.85|748.1|746.6|748.35|746.85|747.88|746.38|0
1595896500000|2020-07-28 00:35:00|748.11|746.61|748.31|746.81|748.32|746.82|748.1|746.6|0
1595896800000|2020-07-28 00:40:00|748.32|746.82|748.54|747.04|748.55|747.05|748.32|746.82|0
1595897100000|2020-07-28 00:45:00|748.53|747.03|748.98|747.48|748.98|747.48|748.52|747.02|0
1595897400000|2020-07-28 00:50:00|749.04|747.54|749.39|747.89|749.39|747.89|748.96|747.46|0
1595897700000|2020-07-28 00:55:00|749.44|747.94|749.8|748.3|749.81|748.31|749.44|747.94|0
1595898000000|2020-07-28 01:00:00|749.81|748.31|750.44|748.94|750.87|749.37|749.81|748.31|0
1595898300000|2020-07-28 01:05:00|750.45|748.95|750.88|749.38|750.88|749.38|750.45|748.95|0
1595898600000|2020-07-28 01:10:00|750.87|749.37|751.3|749.8|751.32|749.82|750.87|749.37|0
1595898900000|2020-07-28 01:15:00|751.31|749.81|751.71|750.21|751.93|750.43|751.29|749.79|0
1595899200000|2020-07-28 01:20:00|751.72|750.22|751.51|750.01|751.93|750.43|751.5|750|0
1595899500000|2020-07-28 01:25:00|751.52|750.02|751.29|749.79|751.72|750.22|751.28|749.78|0
1595899800000|2020-07-28 01:30:00|751.3|749.8|750.88|749.38|751.3|749.8|750.86|749.36|0
1595900100000|2020-07-28 01:35:00|750.87|749.37|750.86|749.36|751.09|749.59|750.63|749.13|0
1595900400000|2020-07-28 01:40:00|750.87|749.37|750.86|749.36|751.1|749.6|750.86|749.36|0
1595900700000|2020-07-28 01:45:00|750.85|749.35|750.64|749.14|751.08|749.58|750.45|748.95|0
1595901000000|2020-07-28 01:50:00|750.62|749.12|750.47|748.97|750.67|749.17|750.23|748.73|0
1595901300000|2020-07-28 01:55:00|750.46|748.96|750.42|748.92|750.47|748.97|750.22|748.72|0
1595901600000|2020-07-28 02:00:00|750.43|748.93|750.22|748.72|750.88|749.38|750|748.5|0
1595901900000|2020-07-28 02:05:00|750.21|748.71|750.03|748.53|750.23|748.73|750.01|748.51|0
1595902200000|2020-07-28 02:10:00|750.02|748.52|750.25|748.75|750.35|748.85|749.9|748.4|0
1595902500000|2020-07-28 02:15:00|750.24|748.74|750.92|749.42|750.92|749.42|750.24|748.74|0
1595902800000|2020-07-28 02:20:00|750.91|749.41|750.3|748.8|750.91|749.41|750.28|748.78|0
1595903100000|2020-07-28 02:25:00|750.24|748.74|750.33|748.83|750.33|748.83|750.09|748.59|0
1595903400000|2020-07-28 02:30:00|750.39|748.89|750.76|749.26|750.78|749.28|750.39|748.89|0
1595903700000|2020-07-28 02:35:00|750.75|749.25|750.53|749.03|750.76|749.26|750.52|749.02|0
1595904000000|2020-07-28 02:40:00|750.52|749.02|750.3|748.8|750.53|749.03|750.29|748.79|0
1595904300000|2020-07-28 02:45:00|750.31|748.81|750.3|748.8|750.31|748.81|750.08|748.58|0
1595904600000|2020-07-28 02:50:00|750.31|748.81|750.08|748.58|750.31|748.81|750.07|748.57|0
1595904900000|2020-07-28 02:55:00|750.09|748.59|749.87|748.37|750.1|748.6|749.86|748.36|0
1595905200000|2020-07-28 03:00:00|749.88|748.38|749.64|748.14|749.98|748.48|749.63|748.13|0
1595905500000|2020-07-28 03:05:00|749.65|748.15|749|747.5|749.65|748.15|748.97|747.47|0
1595905800000|2020-07-28 03:10:00|748.99|747.49|748.98|747.48|749.41|747.91|748.76|747.26|0
1595906100000|2020-07-28 03:15:00|748.96|747.46|748.32|746.82|748.98|747.48|748.1|746.6|0
1595906400000|2020-07-28 03:20:00|748.33|746.83|748.1|746.6|748.54|747.04|748.1|746.6|0
1595906700000|2020-07-28 03:25:00|748.11|746.61|748.75|747.25|748.76|747.26|748.1|746.6|0
1595907000000|2020-07-28 03:30:00|748.74|747.24|748.78|747.28|748.96|747.46|748.32|746.82|0
1595907300000|2020-07-28 03:35:00|748.8|747.3|748.54|747.04|749.11|747.61|748.54|747.04|0
1595907600000|2020-07-28 03:40:00|748.55|747.05|747.9|746.4|748.55|747.05|747.9|746.4|0
1595907900000|2020-07-28 03:45:00|747.88|746.38|747.91|746.41|748.13|746.63|747.88|746.38|0
1595908200000|2020-07-28 03:50:00|747.87|746.37|747.23|745.73|747.89|746.39|747.23|745.73|0
1595908500000|2020-07-28 03:55:00|747.24|745.74|747.44|745.94|747.54|746.04|746.57|745.07|0
1595908800000|2020-07-28 04:00:00|747.43|745.93|747.65|746.15|747.86|746.36|747.31|745.81|0
1595909100000|2020-07-28 04:05:00|747.66|746.16|747.45|745.95|747.67|746.17|747.44|745.94|0
1595909400000|2020-07-28 04:10:00|747.44|745.94|747.11|745.61|747.44|745.94|747|745.5|0
1595909700000|2020-07-28 04:15:00|747.09|745.59|746.78|745.28|747.44|745.94|746.57|745.07|0
1595910000000|2020-07-28 04:20:00|746.77|745.27|747.22|745.72|747.23|745.73|746.77|745.27|0
1595910300000|2020-07-28 04:25:00|747.28|745.78|747.43|745.93|747.64|746.14|747.2|745.7|0
1595910600000|2020-07-28 04:30:00|747.44|745.94|747.76|746.26|747.87|746.37|747.44|745.94|0
1595910900000|2020-07-28 04:35:00|747.77|746.27|747.66|746.16|747.87|746.37|747.54|746.04|0
1595911200000|2020-07-28 04:40:00|747.65|746.15|747.45|745.95|747.66|746.16|747.23|745.73|0
1595911500000|2020-07-28 04:45:00|747.46|745.96|748.09|746.59|748.1|746.6|747.46|745.96|0
1595911800000|2020-07-28 04:50:00|748.1|746.6|748.09|746.59|748.31|746.81|748.08|746.58|0
1595912100000|2020-07-28 04:55:00|748.03|746.53|747.86|746.36|748.03|746.53|747.86|746.36|0
1595912400000|2020-07-28 05:00:00|747.8|746.3|747.4|745.9|747.87|746.37|747.22|745.72|0
1595912700000|2020-07-28 05:05:00|747.33|745.83|747.23|745.73|747.33|745.83|746.79|745.29|0
1595913000000|2020-07-28 05:10:00|747.24|745.74|747.44|745.94|747.86|746.36|747.24|745.74|0
1595913300000|2020-07-28 05:15:00|747.43|745.93|747.66|746.16|747.67|746.17|747.22|745.72|0
1595913600000|2020-07-28 05:20:00|747.65|746.15|747|745.5|747.66|746.16|746.99|745.49|0
1595913900000|2020-07-28 05:25:00|747.01|745.51|747.19|745.69|747.22|745.72|746.79|745.29|0
1595914200000|2020-07-28 05:30:00|747.13|745.63|747.22|745.72|747.43|745.93|746.79|745.29|0
1595914500000|2020-07-28 05:35:00|747.16|745.66|747.02|745.52|747.23|745.73|746.81|745.31|0
1595914800000|2020-07-28 05:40:00|747.03|745.53|746.4|744.9|747.03|745.53|746.38|744.88|0
1595915100000|2020-07-28 05:45:00|746.39|744.89|746.3|744.8|746.41|744.91|746.19|744.69|0
1595915400000|2020-07-28 05:50:00|746.29|744.79|746.82|745.32|746.84|745.34|746.18|744.68|0
1595915700000|2020-07-28 05:55:00|746.79|745.29|747.24|745.74|747.24|745.74|746.6|745.1|0
1595916000000|2020-07-28 06:00:00|747.19|745.69|747.26|745.76|747.45|745.95|746.41|744.91|0
1595916300000|2020-07-28 06:05:00|747.25|745.75|747.46|745.96|747.77|746.27|747.23|745.73|0
1595916600000|2020-07-28 06:10:00|747.45|745.95|747.25|745.75|747.48|745.98|747.24|745.74|0
1595916900000|2020-07-28 06:15:00|747.28|745.78|747.05|745.55|747.45|745.95|747.04|745.54|0
1595917200000|2020-07-28 06:20:00|747.06|745.56|747.01|745.51|747.26|745.76|746.81|745.31|0
1595917500000|2020-07-28 06:25:00|747|745.5|747|745.5|747.21|745.71|746.79|745.29|0
1595917800000|2020-07-28 06:30:00|747.06|745.56|747.42|745.92|747.85|746.35|747.06|745.56|0
1595918100000|2020-07-28 06:35:00|747.41|745.91|747.62|746.12|747.83|746.33|747.4|745.9|0
1595918400000|2020-07-28 06:40:00|747.63|746.13|748.06|746.56|748.06|746.56|747.62|746.12|0
1595918700000|2020-07-28 06:45:00|748.01|746.51|747.88|746.38|748.09|746.59|747.86|746.36|0
1595919000000|2020-07-28 06:50:00|747.89|746.39|747.46|745.96|747.89|746.39|747.46|745.96|0
1595919300000|2020-07-28 06:55:00|747.45|745.95|746.4|744.9|747.46|745.96|746.4|744.9|0
1595919600000|2020-07-28 07:00:00|746.41|744.91|746|744.5|746.83|745.33|745.99|744.49|0
1595919900000|2020-07-28 07:05:00|746.01|744.51|744.5|742.5|747.93|746.43|744|742|10
1595920200000|2020-07-28 07:10:00|744.6|742.6|744.7|742.6|745.3|743.1|744.5|742.5|30
1595920500000|2020-07-28 07:15:00|744.6|742.1|744|742.5|744.6|742.5|743.9|742.1|0
1595920800000|2020-07-28 07:20:00|744.1|742.6|745|743|745.1|743.1|743.7|742.6|0
1595921100000|2020-07-28 07:25:00|744.9|743.1|744.7|743.5|745.8|743.8|744.6|743|0
1595921400000|2020-07-28 07:30:00|744.6|742.9|743.4|741.5|744.8|743|743.3|741.4|1
1595921700000|2020-07-28 07:35:00|743.3|741.4|744.3|741.7|744.3|741.7|742.6|740.8|10
1595922000000|2020-07-28 07:40:00|744.46|741.86|744.46|742.66|744.86|742.96|744.16|741.56|6
1595922300000|2020-07-28 07:45:00|744.36|742.56|743.16|741.96|744.46|742.56|743.16|741.56|13
1595922600000|2020-07-28 07:50:00|743.06|741.86|742.46|740.96|743.06|742.16|742.36|740.96|2
1595922900000|2020-07-28 07:55:00|742.36|741.06|743.16|741.76|743.16|741.86|742.36|740.96|0
1595923200000|2020-07-28 08:00:00|743.96|741.86|743.36|741.66|743.96|742.36|743.36|741.66|3
1595923500000|2020-07-28 08:05:00|743.46|741.76|743.56|742.16|743.86|742.16|743.36|741.66|0
1595923800000|2020-07-28 08:10:00|743.66|742.26|744.06|742.46|744.26|742.46|743.66|742.06|6
1595924100000|2020-07-28 08:15:00|743.96|742.26|744.06|742.36|744.26|742.56|743.86|742.16|0
1595924400000|2020-07-28 08:20:00|744.16|742.46|743.86|742.36|744.16|742.46|743.86|742.36|0
1595924700000|2020-07-28 08:25:00|743.96|742.46|744.06|742.76|744.46|742.76|743.86|742.46|0
1595925000000|2020-07-28 08:30:00|743.96||743.76||743.96||743.76||0
1595925300000|2020-07-28 08:35:00|744.46|742.86|744.56|742.86|744.66|742.96|744.26|742.86|9
1595925600000|2020-07-28 08:40:00|744.46|743.36|744.26|743.06|744.66|743.36|744.26|742.56|7
1595925900000|2020-07-28 08:45:00|744.46|742.56|744.96|743.16|745.06|743.26|743.86|741.36|3
1595926200000|2020-07-28 08:50:00|745.06|743.26|745.36|743.66|745.36|743.76|745.06|743.26|0
1595926500000|2020-07-28 08:55:00|745.26|743.56|744.66|742.96|745.26|743.56|744.56|742.96|0
1595926800000|2020-07-28 09:00:00|744.56|743.06|743.56|742.46|744.86|743.56|743.56|742.36|2
1595927100000|2020-07-28 09:05:00|744.26|742.56|743.96|742.46|744.26|743.66|743.16|742.36|12
1595927400000|2020-07-28 09:10:00|744.16|742.36|744.16|742.66|744.56|742.76|743.96|742.36|0
1595927700000|2020-07-28 09:15:00|744.26|742.16|743.76|742.06|744.26|742.26|743.16|742.06|3
1595928000000|2020-07-28 09:20:00|743.66|741.96|743.26|741.46|743.76|742.06|742.86|741.26|1
1595928300000|2020-07-28 09:25:00|743.36|741.56|743.66|741.96|743.66|741.96|743.36|741.56|0
1595928600000|2020-07-28 09:30:00|743.76|742.06|743.86|742.16|743.96|742.26|743.66|741.96|0
1595928900000|2020-07-28 09:35:00|743.96|742.26|744.46|742.86|744.66|742.96|743.86|742.26|0
1595929200000|2020-07-28 09:40:00|744.36|742.66|743.76|742.66|744.46|742.76|743.76|742.66|0
1595929500000|2020-07-28 09:45:00|743.66||743.46||743.66||743.46||0
1595929800000|2020-07-28 09:50:00|743.36|741.86|742.86|741.16|743.36|741.86|742.66|740.96|3
1595930100000|2020-07-28 09:55:00|742.96|741.06|743.26|741.46|743.26|741.46|742.66|740.86|10
1595930400000|2020-07-28 10:00:00|743.16|741.26|742.86|741.36|743.16|741.46|742.86|741.26|0
1595930700000|2020-07-28 10:05:00|742.76|741.06|741.86|740.16|742.86|741.06|741.36|740.06|0
1595931000000|2020-07-28 10:10:00|741.76|739.66|740.36|739.76|741.76|739.86|740.26|739.06|85
1595931300000|2020-07-28 10:15:00|741.36|739.66|741.66|739.96|741.96|740.36|741.26|739.66|19
1595931600000|2020-07-28 10:20:00|741.56|739.86|741.86|740.16|741.96|740.26|741.56|739.76|0
1595931900000|2020-07-28 10:25:00|741.76|740.06|741.66|739.96|741.76|740.06|741.36|739.66|0
1595932200000|2020-07-28 10:30:00|742.06|739.86|742.46|740.76|742.46|740.76|741.96|739.86|0
1595932500000|2020-07-28 10:35:00|742.36|740.66|742.06|741.26|743.06|741.36|742.06|740.66|3
1595932800000|2020-07-28 10:40:00|743.06|741.16|742.36|740.66|743.06|741.26|742.36|740.56|1
1595933100000|2020-07-28 10:45:00|742.46|740.56|742.66|740.96|742.76|741.06|742.36|740.56|1
1595933400000|2020-07-28 10:50:00|742.56|740.86|741.36|740.76|742.56|740.96|741.36|740.36|6
1595933700000|2020-07-28 10:55:00|742.46|740.96|742.96|741.26|742.96|741.26|742.46|740.86|50
1595934000000|2020-07-28 11:00:00|743.06|741.36|743.36|741.66|743.46|741.86|743.06|741.26|0
1595934300000|2020-07-28 11:05:00|743.46|741.76|743.56|741.86|743.56|741.86|743.16|741.46|5
1595934600000|2020-07-28 11:10:00|743.46|741.76|743.46|741.86|743.66|741.96|743.36|741.76|0
1595934900000|2020-07-28 11:15:00|743.36||742.66||743.46||742.56||0
1595935200000|2020-07-28 11:20:00|742.56|740.86|742.36|741.36|742.66|741.36|742.36|740.86|24
1595935500000|2020-07-28 11:25:00|742.86|741.46|742.86|741.26|742.86|741.46|742.66|741.06|0
1595935800000|2020-07-28 11:30:00|742.76|741.16|742.36|740.96|742.86|741.46|742.36|740.96|0
1595936100000|2020-07-28 11:35:00|742.26|741.26|741.96|741.26|742.36|741.36|741.96|740.96|0
1595936400000|2020-07-28 11:40:00|741.95|741.25|742.35|741.35|742.35|741.75|741.95|741.25|38
1595936700000|2020-07-28 11:45:00||741.45||741.75||741.75||741.45|0
1595937000000|2020-07-28 11:50:00||741.15||741.35||741.35||740.95|69
1595937300000|2020-07-28 11:55:00|742.25|740.35|741.85|740.35|742.35|740.35|741.85|740.35|6
1595937600000|2020-07-28 12:00:00|741.95||741.45||741.95||741.35||0
1595937900000|2020-07-28 12:05:00|741.35||741.95||741.95||741.05||2
1595938200000|2020-07-28 12:10:00|741.85|740.25|742.65|740.95|742.75|740.95|741.85|740.25|1
1595938500000|2020-07-28 12:15:00|742.55|740.85|742.25|740.55|742.65|740.95|742.15|740.45|0
1595938800000|2020-07-28 12:20:00|742.15|740.45|742.75|741.15|742.75|741.15|742.15|740.45|0
1595939100000|2020-07-28 12:25:00|742.85|741.25|743.15|741.45|743.25|741.55|742.85|741.25|0
1595939400000|2020-07-28 12:30:00|743.25|741.55|743.15|741.45|743.25|741.55|742.95|741.25|0
1595939700000|2020-07-28 12:35:00|743.05|741.35|743.15|741.55|743.35|741.65|742.85|741.15|0
1595940000000|2020-07-28 12:40:00|743.25|741.45|743.25|741.65|743.35|741.85|743.15|741.45|0
1595940300000|2020-07-28 12:45:00|743.35|741.55|743.15|741.55|743.35|741.75|743.05|741.35|0
1595940600000|2020-07-28 12:50:00|743.25|741.45|742.85|741.25|743.25|741.55|742.85|741.15|0
1595940900000|2020-07-28 12:55:00|742.75|741.15|742.95|741.25|742.95|741.25|742.65|740.85|0
1595941200000|2020-07-28 13:00:00|742.85|741.15|742.65|740.95|743.05|741.35|742.65|740.95|13
1595941500000|2020-07-28 13:05:00|742.55|741.05|742.65|741.15|742.75|741.15|742.45|741.05|0
1595941800000|2020-07-28 13:10:00|742.55||741.95||742.75||741.95||1
1595942400000|2020-07-28 13:20:00|742.75|741.25|742.75|741.25|742.85|741.25|742.65|741.25|7
1595942700000|2020-07-28 13:25:00|742.85||742.15||743.05||742.05||0
1595943000000|2020-07-28 13:30:00|742.25|741.15|742.65|741.05|743.15|741.45|742.25|740.85|5
1595943300000|2020-07-28 13:35:00|742.55|741.15|742.65|740.95|742.85|741.35|741.45|740.45|3
1595943600000|2020-07-28 13:40:00|742.55|740.85|742.05|740.65|742.55|740.95|741.95|740.45|0
1595943900000|2020-07-28 13:45:00|741.95||741.85||742.25||741.65||0
1595944200000|2020-07-28 13:50:00|741.75|739.65|741.15|739.45|741.75|740.05|741.15|739.45|1
1595944500000|2020-07-28 13:55:00|741.05|739.35|741.55|739.85|741.55|739.85|740.95|739.35|0
1595944800000|2020-07-28 14:00:00|741.45|739.75|741.55|739.15|741.75|740.15|741.45|739.15|22
1595945100000|2020-07-28 14:05:00|741.65|739.25|742.25|740.85|742.25|740.85|741.55|739.25|0
1595945400000|2020-07-28 14:10:00|742.27|740.87|742.67|741.87|742.77|741.87|741.97|740.87|226
1595945700000|2020-07-28 14:15:00|742.77|742.07|744.73|743.23|744.73|743.27|742.77|740.87|208
1595946000000|2020-07-28 14:20:00|744.72|743.22|745.13|743.63|745.17|743.67|744.53|743.03|0
1595946300000|2020-07-28 14:25:00|745.14|743.64|744.93|743.43|745.36|743.86|744.06|742.56|0
1595946600000|2020-07-28 14:30:00|744.92|743.42|743.61|742.11|745.2|743.7|743.61|742.11|0
1595946900000|2020-07-28 14:35:00|743.62|742.12|744.07|742.57|744.29|742.79|743.62|742.12|60
1595947200000|2020-07-28 14:40:00|744.13|742.63|744.2|742.7|744.48|742.98|744.03|742.53|0
1595947500000|2020-07-28 14:45:00|744.19|742.69|744.06|742.56|744.46|742.96|743.83|742.33|0
1595947800000|2020-07-28 14:50:00|744.12|742.62|744.47|742.97|744.48|742.98|744|742.5|0
1595948100000|2020-07-28 14:55:00|744.48|742.98|744.72|743.22|745.19|743.69|744.26|742.76|0
1595948400000|2020-07-28 15:00:00|744.73|743.23|743.83|742.33|745.12|743.62|743.83|742.33|0
1595948700000|2020-07-28 15:05:00|743.82|742.32|744.21|742.71|744.41|742.91|743.35|741.85|0
1595949000000|2020-07-28 15:10:00|744.26|742.76|745.98|744.48|746.21|744.71|744.23|742.73|0
1595949300000|2020-07-28 15:15:00|745.97|744.47|745.13|743.63|746.22|744.72|745.12|743.62|0
1595949600000|2020-07-28 15:20:00|745.14|743.64|745.74|744.24|745.94|744.44|745.1|743.6|0
1595949900000|2020-07-28 15:25:00|745.75|744.25|746.09|744.59|746.18|744.68|745.51|744.01|0
1595950200000|2020-07-28 15:30:00|745.95|744.45|745.41|743.91|746.03|744.53|745.34|743.84|0
1595950500000|2020-07-28 15:35:00|745.47|743.97|746.07|744.57|746.09|744.59|744.99|743.49|0
1595950800000|2020-07-28 15:40:00|746.08|744.58|745.83|744.33|746.31|744.81|745.83|744.33|0
1595951100000|2020-07-28 15:45:00|745.84|744.34|746.25|744.75|746.26|744.76|745.82|744.32|0
1595951400000|2020-07-28 15:50:00|746.24|744.74|745.79|744.29|746.25|744.75|745.56|744.06|0
1595951700000|2020-07-28 15:55:00|745.78|744.28|745.16|743.66|745.81|744.31|745.14|743.64|0
1595952000000|2020-07-28 16:00:00|745.22|743.72|744.93|743.43|745.36|743.86|744.72|743.22|0
1595952300000|2020-07-28 16:05:00|744.92|743.42|745.13|743.63|745.15|743.65|744.48|742.98|0
1595952600000|2020-07-28 16:10:00|745.12|743.62|745.12|743.62|745.34|743.84|744.86|743.36|0
1595952900000|2020-07-28 16:15:00|745.11|743.61|744.86|743.36|745.37|743.87|744.86|743.36|0
1595953200000|2020-07-28 16:20:00|744.87|743.37|745.31|743.81|745.32|743.82|744.85|743.35|0
1595953500000|2020-07-28 16:25:00|745.32|743.82|745.29|743.79|745.53|744.03|745.07|743.57|0
1595953800000|2020-07-28 16:30:00|745.28|743.78|745.5|744|745.52|744.02|745.05|743.55|0
1595954100000|2020-07-28 16:35:00|745.51|744.01|745.53|744.03|745.55|744.05|745.28|743.78|0
1595954400000|2020-07-28 16:40:00|745.52|744.02|745.31|743.81|745.53|744.03|745.3|743.8|0
1595954700000|2020-07-28 16:45:00|745.32|743.82|745.53|744.03|745.76|744.26|745.31|743.81|0
1595955000000|2020-07-28 16:50:00|745.52|744.02|745.58|744.08|745.78|744.28|745.52|744.02|0
1595955300000|2020-07-28 16:55:00|745.57|744.07|745.78|744.28|745.79|744.29|745.35|743.85|0
1595955600000|2020-07-28 17:00:00|745.77|744.27|745.75|744.25|746.01|744.51|745.54|744.04|0
1595955900000|2020-07-28 17:05:00|745.76|744.26|745.78|744.28|746|744.5|745.55|744.05|0
1595956200000|2020-07-28 17:10:00|745.79|744.29|745.31|743.81|745.89|744.39|745.31|743.81|0
1595956500000|2020-07-28 17:15:00|745.3|743.8|745.56|744.06|745.56|744.06|745.29|743.79|0
1595956800000|2020-07-28 17:20:00|745.57|744.07|745.83|744.33|746.04|744.54|745.57|744.07|0
1595957100000|2020-07-28 17:25:00|745.86|744.36|745.82|744.32|746.04|744.54|745.59|744.09|0
1595957400000|2020-07-28 17:30:00|745.81|744.31|746.26|744.76|746.27|744.77|745.81|744.31|0
1595957700000|2020-07-28 17:35:00|746.27|744.77|746.28|744.78|746.29|744.79|746.05|744.55|0
1595958000000|2020-07-28 17:40:00|746.22|744.72|745.86|744.36|746.29|744.79|745.86|744.36|0
1595958300000|2020-07-28 17:45:00|745.87|744.37|746.31|744.81|746.32|744.82|745.87|744.37|0
1595958600000|2020-07-28 17:50:00|746.32|744.82|746.32|744.82|746.55|745.05|746.31|744.81|0
1595958900000|2020-07-28 17:55:00|746.31|744.81|746.31|744.81|746.33|744.83|746.09|744.59|0
1595959200000|2020-07-28 18:00:00|746.32|744.82|746.11|744.61|746.34|744.84|745.88|744.38|0
1595959500000|2020-07-28 18:05:00|746.12|744.62|746.09|744.59|746.12|744.62|745.88|744.38|0
1595959800000|2020-07-28 18:10:00|746.1|744.6|746.26|744.76|746.34|744.84|746.09|744.59|0
1595960100000|2020-07-28 18:15:00|746.27|744.77|746.28|744.78|746.28|744.78|745.87|744.37|0
1595960400000|2020-07-28 18:20:00|746.27|744.77|746.29|744.79|746.5|745|746.04|744.54|0
1595960700000|2020-07-28 18:25:00|746.28|744.78|746.02|744.52|746.29|744.79|746.01|744.51|0
1595961000000|2020-07-28 18:30:00|746.01|744.51|746.04|744.54|746.23|744.73|745.99|744.49|0
1595961300000|2020-07-28 18:35:00|746.05|744.55|746.28|744.78|746.28|744.78|746.01|744.51|0
1595961600000|2020-07-28 18:40:00|746.27|744.77|745.84|744.34|746.29|744.79|745.81|744.31|0
1595961900000|2020-07-28 18:45:00|745.85|744.35|745.8|744.3|746.29|744.79|745.8|744.3|0
1595962200000|2020-07-28 18:50:00|745.79|744.29|746.02|744.52|746.04|744.54|745.56|744.06|0
1595962500000|2020-07-28 18:55:00|746.03|744.53|745.78|744.28|746.28|744.78|745.76|744.26|0
1595962800000|2020-07-28 19:00:00|745.75|744.25|745.08|743.58|745.8|744.3|745.08|743.58|0
1595963100000|2020-07-28 19:05:00|745.09|743.59|744.86|743.36|745.32|743.82|744.64|743.14|0
1595963400000|2020-07-28 19:10:00|744.87|743.37|744.61|743.11|745.11|743.61|744.4|742.9|0
1595963700000|2020-07-28 19:15:00|744.62|743.12|744.84|743.34|744.85|743.35|744.35|742.85|0
1595964000000|2020-07-28 19:20:00|744.83|743.33|744.59|743.09|744.86|743.36|744.58|743.08|0
1595964300000|2020-07-28 19:25:00|744.6|743.1|744.11|742.61|744.82|743.32|744.1|742.6|0
1595964600000|2020-07-28 19:30:00|744.1|742.6|743.84|742.34|744.81|743.31|743.74|742.24|0
1595964900000|2020-07-28 19:35:00|743.85|742.35|743.83|742.33|744.11|742.61|743.61|742.11|0
1595965200000|2020-07-28 19:40:00|743.82|742.32|743.58|742.08|743.86|742.36|743.36|741.86|0
1595965500000|2020-07-28 19:45:00|743.6|742.1|742.94|741.44|743.89|742.39|742.94|741.44|0
1595965800000|2020-07-28 19:50:00|742.9|741.4|742.47|740.97|742.9|741.4|742.23|740.73|0
1595966100000|2020-07-28 19:55:00|742.48|740.98|742.29|740.79|742.7|741.2|741.75|740.25|0
1595966400000|2020-07-28 20:00:00|742.62|741.12|742.16|740.66|742.95|741.45|742.11|740.61|0
1595966700000|2020-07-28 20:05:00|742.15|740.65|743.05|741.55|743.12|741.62|742.05|740.55|0
1595967000000|2020-07-28 20:10:00|743.06|741.56|743.19|741.69|743.75|742.25|742.94|741.44|0
1595967300000|2020-07-28 20:15:00|743.18|741.68|743.11|741.61|743.18|741.68|743.05|741.55|0
1595967600000|2020-07-28 20:20:00|743.12|741.62|743.12|741.62|743.16|741.66|743.11|741.61|0
1595967900000|2020-07-28 20:25:00|743.09|741.59|743.05|741.55|743.11|741.61|743.05|741.55|0
1595968200000|2020-07-28 20:30:00|743.04|741.54|743.08|741.58|743.14|741.64|742.85|741.35|0
1595968500000|2020-07-28 20:35:00|743.09|741.59|743.03|741.53|743.26|741.76|742.96|741.46|0
1595968800000|2020-07-28 20:40:00|743.02|741.52|743.03|741.53|743.21|741.71|742.92|741.42|0
1595969100000|2020-07-28 20:45:00|743.02|741.52|743.03|741.53|743.26|741.76|742.92|741.42|0
1595969400000|2020-07-28 20:50:00|743.04|741.54|743.32|741.82|743.37|741.87|743.03|741.53|0
1595969700000|2020-07-28 20:55:00|743.31|741.81|743.29|741.79|743.37|741.87|743.21|741.71|0
1595970000000|2020-07-28 21:00:00|743.26|741.76|743.37|741.87|743.37|741.87|743.26|741.76|0
1595970300000|2020-07-28 21:05:00|743.41|741.91|743.35|741.85|743.46|741.96|743.35|741.85|0
1595970600000|2020-07-28 21:10:00|743.33|741.83|743.31|741.81|743.35|741.85|743.31|741.81|0
1595970900000|2020-07-28 21:15:00|743.29|741.79|743.29|741.79|743.31|741.81|743.29|741.79|0
1595971200000|2020-07-28 21:20:00|743.27|741.77|743.35|741.85|743.35|741.85|743.27|741.77|0
1595971500000|2020-07-28 21:25:00|743.31|741.81|743.33|741.83|743.33|741.83|743.31|741.81|0
1595971800000|2020-07-28 21:30:00|743.26|741.76|743.18|741.68|743.29|741.79|743.18|741.68|0
1595972100000|2020-07-28 21:35:00|743.26|741.76|743.27|741.77|743.27|741.77|743.18|741.68|0
1595972700000|2020-07-28 21:45:00|743.31|741.81|743.27|741.77|743.33|741.83|743.27|741.77|0
1595973000000|2020-07-28 21:50:00|743.29|741.79|743.37|741.87|743.37|741.87|743.29|741.79|0
1595973300000|2020-07-28 21:55:00|743.35|741.85|743.46|741.96|743.46|741.96|743.35|741.85|0
1595973600000|2020-07-28 22:00:00|743.5|742|744.27|742.77|744.38|742.88|743.5|742|0
1595973900000|2020-07-28 22:05:00|744.26|742.76|744.04|742.54|744.56|743.06|744.04|742.54|0
1595974200000|2020-07-28 22:10:00|744.05|742.55|744.04|742.54|744.09|742.59|743.93|742.43|0
1595974500000|2020-07-28 22:15:00|744.05|742.55|744.27|742.77|744.27|742.77|744.05|742.55|0
1595974800000|2020-07-28 22:20:00|744.29|742.79|744.09|742.59|744.29|742.79|744.04|742.54|0
1595975100000|2020-07-28 22:25:00|744.08|742.58|743.68|742.18|744.08|742.58|743.57|742.07|0
1595975400000|2020-07-28 22:30:00|743.69|742.19|743.8|742.3|743.86|742.36|743.52|742.02|0
1595975700000|2020-07-28 22:35:00|743.81|742.31|744.09|742.59|744.09|742.59|743.81|742.31|0
1595976000000|2020-07-28 22:40:00|744.1|742.6|743.98|742.48|744.2|742.7|743.93|742.43|0
1595976300000|2020-07-28 22:45:00|744|742.5|744.16|742.66|744.16|742.66|744|742.5|0
1595976600000|2020-07-28 22:50:00|744.17|742.67|744.16|742.66|744.27|742.77|744.16|742.66|0
1595976900000|2020-07-28 22:55:00|744.17|742.67|744.16|742.66|744.33|742.83|744.09|742.59|0
1595977200000|2020-07-28 23:00:00|744.18|742.68|743.98|742.48|744.33|742.83|743.93|742.43|0
1595977500000|2020-07-28 23:05:00|743.97|742.47|743.86|742.36|744|742.5|743.8|742.3|0
1595977800000|2020-07-28 23:10:00|743.84|742.34|743.8|742.3|743.93|742.43|743.8|742.3|0
1595978100000|2020-07-28 23:15:00|743.81|742.31|743.86|742.36|743.93|742.43|743.8|742.3|0
1595978400000|2020-07-28 23:20:00|743.87|742.37|743.95|742.45|743.98|742.48|743.28|741.78|0
1595978700000|2020-07-28 23:25:00|743.93|742.43|743.98|742.48|744.16|742.66|743.93|742.43|0
1595979000000|2020-07-28 23:30:00|743.99|742.49|744.18|742.68|744.27|742.77|743.93|742.43|0
1595979300000|2020-07-28 23:35:00|744.17|742.67|744.27|742.77|744.27|742.77|744.09|742.59|0
1595979600000|2020-07-28 23:40:00|744.29|742.79|744.09|742.59|744.33|742.83|743.93|742.43|0
1595979900000|2020-07-28 23:45:00|744.13|742.63|744.27|742.77|744.27|742.77|744.09|742.59|0
1595980200000|2020-07-28 23:50:00|744.26|742.76|744.2|742.7|744.33|742.83|744.04|742.54|0
1595980500000|2020-07-28 23:55:00|744.21|742.71|744.33|742.83|744.38|742.88|744.2|742.7|0
1595980800000|2020-07-29 00:00:00|744.27|742.77|744.45|742.95|744.72|743.22|743.86|742.36|0
1595981100000|2020-07-29 00:05:00|744.47|742.97|743.98|742.48|744.47|742.97|743.89|742.39|0
1595981400000|2020-07-29 00:10:00|743.99|742.49|743.98|742.48|744.16|742.66|743.52|742.02|0
1595981700000|2020-07-29 00:15:00|743.99|742.49|744.07|742.57|744.17|742.67|743.02|741.52|0
1595982000000|2020-07-29 00:20:00|744.06|742.56|744.3|742.8|744.71|743.21|743.96|742.46|0
1595982300000|2020-07-29 00:25:00|744.31|742.81|744.3|742.8|744.51|743.01|744.28|742.78|0
1595982600000|2020-07-29 00:30:00|744.31|742.81|743.47|741.97|744.53|743.03|743.47|741.97|0
1595982900000|2020-07-29 00:35:00|743.53|742.03|743.57|742.07|743.78|742.28|743.25|741.75|0
1595983200000|2020-07-29 00:40:00|743.6|742.1|743.66|742.16|743.77|742.27|743.45|741.95|0
1595983500000|2020-07-29 00:45:00|743.65|742.15|744.12|742.62|744.33|742.83|743.44|741.94|0
1595983800000|2020-07-29 00:50:00|744.11|742.61|744.12|742.62|744.12|742.62|743.8|742.3|0
1595984100000|2020-07-29 00:55:00|744.11|742.61|743.69|742.19|744.11|742.61|743.69|742.19|0
1595984400000|2020-07-29 01:00:00|743.75|742.25|743.69|742.19|743.91|742.41|743.46|741.96|0
1595984700000|2020-07-29 01:05:00|743.7|742.2|743.07|741.57|743.7|742.2|743.05|741.55|0
1595985000000|2020-07-29 01:10:00|743.06|741.56|743.04|741.54|743.5|742|743.04|741.54|0
1595985300000|2020-07-29 01:15:00|743.02|741.52|742.85|741.35|743.48|741.98|742.83|741.33|0
1595985600000|2020-07-29 01:20:00|742.88|741.38|743.04|741.54|743.06|741.56|742.84|741.34|0
1595985900000|2020-07-29 01:25:00|742.83|741.33|741.97|740.47|742.84|741.34|741.97|740.47|0
1595986200000|2020-07-29 01:30:00|741.98|740.48|741.74|740.24|742.17|740.67|741.72|740.22|0
1595986500000|2020-07-29 01:35:00|741.8|740.3|741.62|740.12|741.95|740.45|741.26|739.76|0
1595986800000|2020-07-29 01:40:00|741.65|740.15|741.92|740.42|741.92|740.42|741.07|739.57|0
1595987100000|2020-07-29 01:45:00|741.91|740.41|742.33|740.83|742.55|741.05|741.88|740.38|0
1595987400000|2020-07-29 01:50:00|742.34|740.84|742.34|740.84|742.55|741.05|742.32|740.82|0
1595987700000|2020-07-29 01:55:00|742.33|740.83|742.37|740.87|742.45|740.95|742.22|740.72|0
1595988000000|2020-07-29 02:00:00|742.36|740.86|742.55|741.05|742.57|741.07|742.23|740.73|0
1595988300000|2020-07-29 02:05:00|742.56|741.06|742.53|741.03|742.77|741.27|742.53|741.03|0
1595988600000|2020-07-29 02:10:00|742.54|741.04|742.95|741.45|742.96|741.46|742.53|741.03|0
1595988900000|2020-07-29 02:15:00|742.96|741.46|742.94|741.44|742.97|741.47|742.73|741.23|0
1595989200000|2020-07-29 02:20:00|742.95|741.45|742.94|741.44|742.95|741.45|742.51|741.01|0
1595989500000|2020-07-29 02:25:00|742.95|741.45|742.94|741.44|743.15|741.65|742.72|741.22|0
1595989800000|2020-07-29 02:30:00|742.95|741.45|742.94|741.44|742.95|741.45|742.94|741.44|0
1595990100000|2020-07-29 02:35:00|742.93|741.43|742.51|741.01|742.94|741.44|742.51|741.01|0
1595990400000|2020-07-29 02:40:00|742.52|741.02|742.29|740.79|742.52|741.02|742.19|740.69|0
1595990700000|2020-07-29 02:45:00|742.3|740.8|742.29|740.79|742.51|741.01|742.29|740.79|0
1595991000000|2020-07-29 02:50:00|742.3|740.8|742.07|740.57|742.3|740.8|741.86|740.36|0
1595991300000|2020-07-29 02:55:00|742.08|740.58|742.28|740.78|742.29|740.79|742.07|740.57|0
1595991600000|2020-07-29 03:00:00|742.25|740.75|742.72|741.22|742.73|741.23|742.08|740.58|0
1595991900000|2020-07-29 03:05:00|742.73|741.23|742.93|741.43|743.13|741.63|742.72|741.22|0
1595992200000|2020-07-29 03:10:00|742.94|741.44|743.03|741.53|743.15|741.65|742.91|741.41|0
1595992500000|2020-07-29 03:15:00|743.06|741.56|742.94|741.44|743.15|741.65|742.81|741.31|0
1595992800000|2020-07-29 03:20:00|742.95|741.45|743.34|741.84|743.35|741.85|742.94|741.44|0
1595993100000|2020-07-29 03:25:00|743.28|741.78|742.7|741.2|743.28|741.78|742.69|741.19|0
1595993400000|2020-07-29 03:30:00|742.71|741.21|742.71|741.21|742.82|741.32|742.5|741|0
1595993700000|2020-07-29 03:35:00|742.72|741.22|742.5|741|742.72|741.22|742.5|741|0
1595994000000|2020-07-29 03:40:00|742.49|740.99|741.41|739.91|742.49|740.99|741.4|739.9|0
1595994300000|2020-07-29 03:45:00|741.4|739.9|742.05|740.55|742.05|740.55|741.4|739.9|0
1595994600000|2020-07-29 03:50:00|742.06|740.56|741.83|740.33|742.06|740.56|741.83|740.33|0
1595994900000|2020-07-29 03:55:00|741.84|740.34|742.28|740.78|742.29|740.79|741.83|740.33|0
1595995200000|2020-07-29 04:00:00|742.29|740.79|742.48|740.98|742.49|740.99|742.28|740.78|0
1595995500000|2020-07-29 04:05:00|742.47|740.97|742.26|740.76|742.48|740.98|742.26|740.76|0
1595995800000|2020-07-29 04:10:00|742.27|740.77|742.26|740.76|742.47|740.97|742.26|740.76|0
1595996100000|2020-07-29 04:15:00|742.25|740.75|741.82|740.32|742.46|740.96|741.82|740.32|0
1595996400000|2020-07-29 04:20:00|741.83|740.33|741.82|740.32|742.04|740.54|741.82|740.32|0
1595996700000|2020-07-29 04:25:00|741.81|740.31|742.03|740.53|742.03|740.53|741.61|740.11|0
1595997000000|2020-07-29 04:30:00|741.97|740.47|741.61|740.11|742.03|740.53|741.6|740.1|0
1595997300000|2020-07-29 04:35:00|741.59|740.09|741.82|740.32|741.82|740.32|741.4|739.9|0
1595997600000|2020-07-29 04:40:00|741.79|740.29|741.62|740.12|741.82|740.32|741.61|740.11|0
1595997900000|2020-07-29 04:45:00|741.61|740.11|740.71|739.21|741.61|740.11|740.51|739.01|0
1595998200000|2020-07-29 04:50:00|740.72|739.22|740.5|739|740.74|739.24|740.5|739|0
1595998500000|2020-07-29 04:55:00|740.51|739.01|740.74|739.24|740.74|739.24|740.3|738.8|0
1595998800000|2020-07-29 05:00:00|740.73|739.23|740.52|739.02|740.74|739.24|740.3|738.8|0
1595999100000|2020-07-29 05:05:00|740.53|739.03|740.75|739.25|740.94|739.44|740.51|739.01|0
1595999400000|2020-07-29 05:10:00|740.77|739.27|740.85|739.35|741.15|739.65|740.52|739.02|0
1595999700000|2020-07-29 05:15:00|740.82|739.32|740.94|739.44|740.95|739.45|740.63|739.13|0
1596000000000|2020-07-29 05:20:00|740.95|739.45|741.37|739.87|741.48|739.98|740.95|739.45|0
1596000300000|2020-07-29 05:25:00|741.36|739.86|741.16|739.66|741.36|739.86|741.15|739.65|0
1596000600000|2020-07-29 05:30:00|741.15|739.65|741.76|740.26|741.76|740.26|741.15|739.65|0
1596000900000|2020-07-29 05:35:00|741.77|740.27|741.55|740.05|741.78|740.28|741.55|740.05|0
1596001200000|2020-07-29 05:40:00|741.54|740.04|741.13|739.63|741.56|740.06|741.1|739.6|0
1596001500000|2020-07-29 05:45:00|741.19|739.69|741.56|740.06|741.56|740.06|741.14|739.64|0
1596001800000|2020-07-29 05:50:00|741.5|740|742.02|740.52|742.04|740.54|741.35|739.85|0
1596002100000|2020-07-29 05:55:00|742.03|740.53|741.84|740.34|742.03|740.53|741.43|739.93|0
1596002400000|2020-07-29 06:00:00|741.85|740.35|742.46|740.96|742.46|740.96|741.83|740.33|0
1596002700000|2020-07-29 06:05:00|742.49|740.99|742.48|740.98|742.67|741.17|742.45|740.95|0
1596003000000|2020-07-29 06:10:00|742.54|741.04|742.66|741.16|742.68|741.18|742.24|740.74|0
1596003300000|2020-07-29 06:15:00|742.67|741.17|743.33|741.83|743.34|741.84|742.67|741.17|0
1596003600000|2020-07-29 06:20:00|743.34|741.84|743.44|741.94|743.55|742.05|743.33|741.83|0
1596003900000|2020-07-29 06:25:00|743.46|741.96|743.79|742.29|743.99|742.49|743.46|741.96|0
1596004200000|2020-07-29 06:30:00|743.8|742.3|743.57|742.07|744.01|742.51|743.56|742.06|0
1596004500000|2020-07-29 06:35:00|743.58|742.08|743.77|742.27|744.01|742.51|743.58|742.08|0
1596004800000|2020-07-29 06:40:00|743.8|742.3|743.77|742.27|744.18|742.68|743.77|742.27|0
1596005100000|2020-07-29 06:45:00|743.82|742.32|743.99|742.49|744.2|742.7|743.77|742.27|0
1596005400000|2020-07-29 06:50:00|744.05|742.55|743.99|742.49|744.21|742.71|743.98|742.48|0
1596005700000|2020-07-29 06:55:00|744.05|742.55|744.01|742.51|744.62|743.12|743.82|742.32|0
1596006000000|2020-07-29 07:00:00|744.02|742.52|743.61|742.11|744.86|743.36|743.55|742.05|0
1596006300000|2020-07-29 07:05:00|743.41|741.91|739.37|737.27|743.41|741.91|739.27|737.17|10
1596006600000|2020-07-29 07:10:00|739.47|737.37|740.57|738.97|740.67|739.07|738.07|737.07|4
1596006900000|2020-07-29 07:15:00|740.47|738.87|739.57|737.97|741.17|739.97|739.37|737.97|54
1596007200000|2020-07-29 07:20:00|739.47|738.07|739.87|737.87|739.97|738.07|738.07|737.37|17
1596007500000|2020-07-29 07:25:00|739.97|737.97|739.77|738.07|740.37|738.37|738.37|737.67|5
1596007800000|2020-07-29 07:30:00|739.97|738.17|740.87|738.97|740.87|739.47|739.27|738.07|11
1596008100000|2020-07-29 07:35:00|741.07|739.07|742.27|740.17|742.27|740.37|740.47|738.97|63
1596008400000|2020-07-29 07:40:00|742.19|740.09|741.79|740.99|742.29|741.09|741.79|739.99|1
1596008700000|2020-07-29 07:45:00|742.79|741.09|741.69|741.09|743.49|741.59|741.69|740.99|12
1596009000000|2020-07-29 07:50:00|741.79|741.19|743.59|742.99|744.29|743.19|741.79|741.09|28
1596009300000|2020-07-29 07:55:00|743.69|743.09|743.09|741.89|744.79|743.09|743.09|741.89|13
1596009600000|2020-07-29 08:00:00|742.99|741.99|741.89|741.09|744.09|742.39|741.89|741.09|14
1596009900000|2020-07-29 08:05:00|741.79|741.19|742.59|740.99|743.19|742.29|741.79|740.99|19
1596010200000|2020-07-29 08:10:00|742.49|740.49|742.19|740.59|742.59|740.79|740.99|740.29|11
1596010500000|2020-07-29 08:15:00|742.09|740.69|741.49|740.59|742.49|740.99|741.49|740.59|5
1596010800000|2020-07-29 08:20:00|741.39|740.69|741.69|740.69|742.09|740.79|741.19|740.59|9
1596011100000|2020-07-29 08:25:00|741.59|740.59|741.29|740.59|741.79|740.79|741.19|740.59|9
1596011400000|2020-07-29 08:30:00|741.19|740.69|741.59|740.59|741.79|741.19|741.19|740.59|18
1596011700000|2020-07-29 08:35:00|741.69|740.79|740.29|739.19|741.69|740.79|740.29|739.19|68
1596012000000|2020-07-29 08:40:00|740.39|739.29|740.09|738.59|740.39|739.29|738.99|738.29|10
1596012300000|2020-07-29 08:45:00|739.99|738.79|739.29|738.69|740.09|739.09|739.29|738.59|11
1596012600000|2020-07-29 08:50:00|739.39|738.79|739.49|738.89|740.19|738.99|739.29|738.49|11
1596012900000|2020-07-29 08:55:00|739.59|738.99|741.69|740.19|741.69|740.19|739.49|738.99|16
1596013200000|2020-07-29 09:00:00|741.59|740.09|740.59|739.99|741.69|740.59|740.49|739.89|7
1596013500000|2020-07-29 09:05:00|741.69|740.09|739.99|739.29|741.79|740.09|739.99|739.19|5
1596013800000|2020-07-29 09:10:00|739.89|739.39|742.09|740.59|742.09|740.69|739.89|739.39|23
1596014100000|2020-07-29 09:15:00|741.99|740.69|742.19|740.49|742.39|740.69|740.99|740.39|11
1596014400000|2020-07-29 09:20:00|742.09|740.79|741.89|740.69|742.29|741.09|741.89|740.09|0
1596014700000|2020-07-29 09:25:00|741.99|740.19|741.69|740.29|742.09|740.99|741.69|739.99|2
1596015000000|2020-07-29 09:30:00|741.59|740.19|740.89|740.29|742.19|740.69|740.69|739.79|6
1596015300000|2020-07-29 09:35:00|740.99|739.89|741.69|740.09|741.99|741.09|740.59|739.89|10
1596015600000|2020-07-29 09:40:00|741.59|740.19|742.09|740.39|742.19|741.09|740.69|740.09|11
1596015900000|2020-07-29 09:45:00|742.19|740.49|742.09|740.79|742.29|740.99|741.19|740.19|9
1596016200000|2020-07-29 09:50:00|742.19|740.39|742.49|741.39|742.59|741.99|741.29|740.39|19
1596016500000|2020-07-29 09:55:00|742.39||741.99||742.39||741.99||7
1596016800000|2020-07-29 10:00:00|742.09|741.09|742.29|740.59|742.79|741.09|741.09|740.29|9
1596017100000|2020-07-29 10:05:00|742.19|740.69|741.59|740.99|742.59|741.09|741.29|740.49|6
1596017400000|2020-07-29 10:10:00|741.69|741.09|742.79|741.09|742.79|741.39|741.59|740.99|11
1596017700000|2020-07-29 10:15:00||741.19||741.19||741.49||741.09|0
1596018000000|2020-07-29 10:20:00|742.69|741.09|742.69|741.59|742.69|741.79|742.69|741.09|0
1596018300000|2020-07-29 10:25:00|742.39|741.69|743.79|742.19|743.79|742.19|742.39|741.59|1
1596018600000|2020-07-29 10:30:00|743.69|742.09|743.39|741.69|743.69|742.09|742.99|741.69|1
1596018900000|2020-07-29 10:35:00|743.29|741.79|743.69|741.99|743.69|742.09|742.09|741.49|1
1596019200000|2020-07-29 10:40:00|743.59|741.89|742.39|741.79|743.59|742.09|742.39|741.69|1
1596019500000|2020-07-29 10:45:00|742.49|741.69|742.69|740.99|743.39|741.69|742.39|740.99|2
1596019800000|2020-07-29 10:50:00|742.79|741.09|742.29|740.69|742.79|741.09|742.29|740.69|0
1596020100000|2020-07-29 10:55:00|741.79|740.79|742.39|740.69|742.39|740.79|741.79|740.49|1
1596020400000|2020-07-29 11:00:00|742.29|740.79|742.79|741.09|742.79|741.09|741.49|740.79|2
1596020700000|2020-07-29 11:05:00|742.69|740.99|743.19|741.49|743.19|741.59|742.69|740.99|0
1596021000000|2020-07-29 11:10:00|743.09|741.39|742.59|741.59|743.29|741.59|742.59|741.39|0
1596021300000|2020-07-29 11:15:00|743.19|741.49|742.89|741.29|743.19|741.59|742.89|741.19|1
1596021600000|2020-07-29 11:20:00|742.79|741.19|742.99|741.29|742.99|741.39|741.89|741.19|2
1596021900000|2020-07-29 11:25:00|742.89|741.19|742.99|741.69|743.09|741.69|742.79|741.19|0
1596022200000|2020-07-29 11:30:00|742.89|740.69|742.89|741.19|742.89|741.29|741.59|740.69|2
1596022500000|2020-07-29 11:35:00|742.79|741.29|743.39|741.79|743.39|741.79|742.79|741.19|0
1596022800000|2020-07-29 11:40:00|743.41|741.81|743.41|741.91|743.41|742.01|743.31|741.81|0
1596023100000|2020-07-29 11:45:00||742.01||741.91||742.01||741.91|0
1596023400000|2020-07-29 11:50:00|743.31|742.01|744.11|742.41|744.11|742.41|743.01|741.91|1
1596023700000|2020-07-29 11:55:00|744.01|742.51|744.41|742.71|744.41|742.81|743.81|742.21|9
1596024000000|2020-07-29 12:00:00|744.51|742.81|743.51|742.51|744.61|743.91|743.51|742.41|26
1596024300000|2020-07-29 12:05:00|744.11|743.01|744.31|743.01|744.71|743.01|744.11|743.01|1
1596024600000|2020-07-29 12:10:00|744.01|743.51|743.71|742.91|744.31|743.71|743.71|742.81|27
1596024900000|2020-07-29 12:15:00|744.31|742.81|744.21|743.21|744.31|743.51|744.01|742.81|7
1596025200000|2020-07-29 12:20:00|744.11|742.11|743.21|742.11|744.11|742.11|743.21|742.01|27
1596025500000|2020-07-29 12:25:00|743.91|742.21|743.41|741.71|743.91|742.71|743.41|741.71|15
1596025800000|2020-07-29 12:30:00|743.31|741.81|743.21|741.71|743.31|741.91|742.91|741.71|1
1596026100000|2020-07-29 12:35:00|743.11|741.51|742.81|741.11|743.21|741.51|742.81|741.11|0
1596026400000|2020-07-29 12:40:00|742.91|741.21|743.01|741.41|743.21|741.61|742.91|741.11|0
1596026700000|2020-07-29 12:45:00|743.11|741.51|743.41|741.71|743.41|741.81|743.11|741.41|0
1596027000000|2020-07-29 12:50:00|743.31|741.61|743.91|742.31|743.91|742.31|743.31|741.61|0
1596027300000|2020-07-29 12:55:00|743.81|742.21|744.21|742.51|744.21|742.51|743.81|742.21|0
1596027600000|2020-07-29 13:00:00|744.11|742.41|744.31|742.61|744.31|742.61|744.11|742.41|78
1596027900000|2020-07-29 13:05:00|744.21|742.41|743.61|741.91|744.31|742.41|743.51|741.81|31
1596028200000|2020-07-29 13:10:00|743.51|742.01|743.71|742.11|743.71|742.11|743.51|741.91|0
1596028500000|2020-07-29 13:15:00|743.61|742.01|744.31|742.31|744.31|742.31|743.41|741.81|56
1596028800000|2020-07-29 13:20:00|744.01|742.41|743.81|742.21|744.11|742.41|743.71|742.01|0
1596029100000|2020-07-29 13:25:00|743.71|742.31|743.91|742.31|743.91|742.41|743.61|742.01|6
1596029400000|2020-07-29 13:30:00|743.81|742.21|743.11|742.21|743.81|742.31|743.01|742.21|0
1596029700000|2020-07-29 13:35:00|743.21|741.61|742.61|741.11|743.21|742.01|742.51|741.01|2
1596030000000|2020-07-29 13:40:00|742.71|741.21|742.81|741.51|743.21|741.61|742.61|741.11|0
1596030300000|2020-07-29 13:45:00|742.71||742.21||742.71||742.11||0
1596030600000|2020-07-29 13:50:00|742.31|740.91|742.71|741.11|742.71|741.11|742.01|740.41|2
1596030900000|2020-07-29 13:55:00|742.81|741.21|742.91|741.31|743.31|741.61|742.81|741.11|1
1596031200000|2020-07-29 14:00:00|743.01|741.21|742.81|741.21|743.01|741.41|742.71|741.11|0
1596031500000|2020-07-29 14:05:00|742.91|741.31|743.01|741.71|743.31|741.71|742.81|741.21|4
1596031800000|2020-07-29 14:10:00|742.89|741.59|743.09|741.99|743.19|742.09|742.59|741.59|25
1596032100000|2020-07-29 14:15:00|743.29|742.09|745.54|744.04|745.54|744.04|743.29|741.99|4
1596032400000|2020-07-29 14:20:00|745.55|744.05|745.12|743.62|745.55|744.05|745.11|743.61|0
1596032700000|2020-07-29 14:25:00|745.13|743.63|744.92|743.42|745.14|743.64|744.91|743.41|12
1596033000000|2020-07-29 14:30:00|744.93|743.43|744.73|743.23|744.96|743.46|744.52|743.02|0
1596033300000|2020-07-29 14:35:00|744.74|743.24|745.17|743.67|745.17|743.67|744.53|743.03|0
1596033600000|2020-07-29 14:40:00|745.16|743.66|745|743.5|745.38|743.88|744.99|743.49|29
1596033900000|2020-07-29 14:45:00|745.01|743.51|745.01|743.51|745.03|743.53|744.79|743.29|0
1596034200000|2020-07-29 14:50:00|745|743.5|745.03|743.53|745.23|743.73|744.79|743.29|0
1596034500000|2020-07-29 14:55:00|744.97|743.47|745.07|743.57|745.24|743.74|744.83|743.33|0
1596034800000|2020-07-29 15:00:00|745.08|743.58|744.81|743.31|745.08|743.58|744.65|743.15|0
1596035100000|2020-07-29 15:05:00|744.8|743.3|744.83|743.33|745.03|743.53|744.38|742.88|0
1596035400000|2020-07-29 15:10:00|744.84|743.34|744.61|743.11|744.84|743.34|744.4|742.9|0
1596035700000|2020-07-29 15:15:00|744.62|743.12|744.4|742.9|744.63|743.13|744.39|742.89|0
1596036000000|2020-07-29 15:20:00|744.41|742.91|744.6|743.1|744.8|743.3|744.38|742.88|0
1596036300000|2020-07-29 15:25:00|744.59|743.09|745.51|744.01|745.51|744.01|744.59|743.09|0
1596036600000|2020-07-29 15:30:00|745.5|744|744.67|743.17|745.7|744.2|744.67|743.17|0
1596036900000|2020-07-29 15:35:00|744.72|743.22|744.87|743.37|745.08|743.58|744.67|743.17|0
1596037200000|2020-07-29 15:40:00|744.86|743.36|744.9|743.4|744.91|743.41|744.65|743.15|0
1596037500000|2020-07-29 15:45:00|744.91|743.41|744.47|742.97|744.91|743.41|744.26|742.76|0
1596037800000|2020-07-29 15:50:00|744.48|742.98|744.67|743.17|744.69|743.19|744.48|742.98|0
1596038100000|2020-07-29 15:55:00|744.66|743.16|744.86|743.36|744.87|743.37|744.66|743.16|0
1596038400000|2020-07-29 16:00:00|744.8|743.3|744.21|742.71|744.8|743.3|744.21|742.71|0
1596038700000|2020-07-29 16:05:00|744.22|742.72|743.95|742.45|744.43|742.93|743.95|742.45|0
1596039000000|2020-07-29 16:10:00|743.96|742.46|743.99|742.49|744.2|742.7|743.87|742.37|0
1596039300000|2020-07-29 16:15:00|743.98|742.48|744.23|742.73|744.23|742.73|743.98|742.48|0
1596039600000|2020-07-29 16:20:00|744.24|742.74|744.68|743.18|744.69|743.19|744.24|742.74|0
1596039900000|2020-07-29 16:25:00|744.69|743.19|744.69|743.19|744.71|743.21|744.68|743.18|0
1596040200000|2020-07-29 16:30:00|744.68|743.18|744.74|743.24|744.74|743.24|744.47|742.97|0
1596040500000|2020-07-29 16:35:00|744.8|743.3|744.97|743.47|745.19|743.69|744.71|743.21|0
1596040800000|2020-07-29 16:40:00|744.98|743.48|744.95|743.45|745.19|743.69|744.95|743.45|0
1596041100000|2020-07-29 16:45:00|744.94|743.44|744.95|743.45|744.96|743.46|744.73|743.23|0
1596041400000|2020-07-29 16:50:00|744.94|743.44|744.95|743.45|744.97|743.47|744.94|743.44|0
1596041700000|2020-07-29 16:55:00|744.96|743.46|744.95|743.45|744.96|743.46|744.73|743.23|0
1596042000000|2020-07-29 17:00:00|744.96|743.46|744.51|743.01|744.97|743.47|744.51|743.01|0
1596042300000|2020-07-29 17:05:00|744.52|743.02|744.95|743.45|744.96|743.46|744.52|743.02|0
1596042600000|2020-07-29 17:10:00|744.96|743.46|745.38|743.88|745.38|743.88|744.96|743.46|0
1596042900000|2020-07-29 17:15:00|745.37|743.87|745.2|743.7|745.42|743.92|745.17|743.67|0
1596043200000|2020-07-29 17:20:00|745.21|743.71|745.43|743.93|745.44|743.94|745.21|743.71|0
1596043500000|2020-07-29 17:25:00|745.42|743.92|745.21|743.71|745.43|743.93|745.21|743.71|0
1596043800000|2020-07-29 17:30:00|745.22|743.72|745.2|743.7|745.22|743.72|745.19|743.69|0
1596044100000|2020-07-29 17:35:00|745.21|743.71|745|743.5|745.21|743.71|745|743.5|0
1596044400000|2020-07-29 17:40:00|744.99|743.49|744.99|743.49|745.01|743.51|744.78|743.28|0
1596044700000|2020-07-29 17:45:00|744.93|743.43|745|743.5|745|743.5|744.76|743.26|0
1596045000000|2020-07-29 17:50:00|745.01|743.51|744.99|743.49|745.01|743.51|744.78|743.28|0
1596045300000|2020-07-29 17:55:00|744.98|743.48|744.76|743.26|744.99|743.49|744.64|743.14|0
1596045600000|2020-07-29 18:00:00|744.77|743.27|744.52|743.02|745.68|744.18|744.46|742.96|0
1596045900000|2020-07-29 18:05:00|744.72|743.22|745.24|743.74|745.24|743.74|744.51|743.01|0
1596046200000|2020-07-29 18:10:00|745.23|743.73|745.23|743.73|745.48|743.98|745|743.5|0
1596046500000|2020-07-29 18:15:00|745.24|743.74|745.64|744.14|745.68|744.18|745.24|743.74|0
1596046800000|2020-07-29 18:20:00|745.65|744.15|745.87|744.37|745.88|744.38|745.43|743.93|0
1596047100000|2020-07-29 18:25:00|745.86|744.36|745.65|744.15|746.08|744.58|745.65|744.15|0
1596047400000|2020-07-29 18:30:00|745.66|744.16|746.15|744.65|746.4|744.9|745.66|744.16|0
1596047700000|2020-07-29 18:35:00|746.16|744.66|746.64|745.14|746.85|745.35|746.16|744.66|0
1596048000000|2020-07-29 18:40:00|746.63|745.13|746.71|745.21|746.95|745.45|746.41|744.91|0
1596048300000|2020-07-29 18:45:00|746.72|745.22|746.7|745.2|746.92|745.42|746.47|744.97|0
1596048600000|2020-07-29 18:50:00|746.69|745.19|746.85|745.35|747.31|745.81|746.49|744.99|0
1596048900000|2020-07-29 18:55:00|746.86|745.36|746.1|744.6|746.86|745.36|746.09|744.59|0
1596049200000|2020-07-29 19:00:00|746.11|744.61|745.16|743.66|746.54|745.04|745.05|743.55|0
1596049500000|2020-07-29 19:05:00|745.13|743.63|746.08|744.58|746.1|744.6|744.92|743.42|0
1596049800000|2020-07-29 19:10:00|746.09|744.59|746.55|745.05|746.75|745.25|745.89|744.39|0
1596050100000|2020-07-29 19:15:00|746.56|745.06|747.22|745.72|747.22|745.72|746.51|745.01|0
1596050400000|2020-07-29 19:20:00|747.23|745.73|747.69|746.19|747.95|746.45|747.23|745.73|0
1596050700000|2020-07-29 19:25:00|747.7|746.2|747.48|745.98|747.92|746.42|746.97|745.47|0
1596051000000|2020-07-29 19:30:00|747.47|745.97|747.96|746.46|748.22|746.72|747.22|745.72|0
1596051300000|2020-07-29 19:35:00|747.99|746.49|747.98|746.48|748.42|746.92|747.94|746.44|0
1596051600000|2020-07-29 19:40:00|747.99|746.49|747.69|746.19|748|746.5|747.67|746.17|0
1596051900000|2020-07-29 19:45:00|747.68|746.18|747.68|746.18|747.92|746.42|747.2|745.7|0
1596052200000|2020-07-29 19:50:00|747.69|746.19|747.13|745.63|747.69|746.19|747.06|745.56|0
1596052500000|2020-07-29 19:55:00|747.15|745.65|747.65|746.15|747.96|746.46|746.87|745.37|0
1596052800000|2020-07-29 20:00:00|747.64|746.14|747.23|745.73|747.67|746.17|746.6|745.1|0
1596053100000|2020-07-29 20:05:00|747.24|745.74|747.93|746.43|748.04|746.54|747.12|745.62|0
1596053400000|2020-07-29 20:10:00|747.92|746.42|748.11|746.61|748.2|746.7|747.41|745.91|0
1596053700000|2020-07-29 20:15:00|748.24|746.74|748.2|746.7|748.27|746.77|748.16|746.66|0
1596054000000|2020-07-29 20:20:00|748.22|746.72|748.18|746.68|748.27|746.77|748.18|746.68|0
1596054300000|2020-07-29 20:25:00|748.2|746.7|748.29|746.79|748.29|746.79|748.2|746.7|0
1596054600000|2020-07-29 20:30:00|748.32|746.82|748.13|746.63|748.52|747.02|748|746.5|0
1596054900000|2020-07-29 20:35:00|748.12|746.62|748.29|746.79|748.29|746.79|748|746.5|0
1596055200000|2020-07-29 20:40:00|748.3|746.8|748.81|747.31|748.81|747.31|748.3|746.8|0
1596055500000|2020-07-29 20:45:00|748.8|747.3|749.14|747.64|749.25|747.75|748.7|747.2|0
1596055800000|2020-07-29 20:50:00|749.13|747.63|749.3|747.8|749.3|747.8|749.07|747.57|0
1596056100000|2020-07-29 20:55:00|749.28|747.78|749.25|747.75|749.48|747.98|749.19|747.69|0
1596056400000|2020-07-29 21:00:00|749.22|747.72|749.18|747.68|749.24|747.74|749.14|747.64|0
1596056700000|2020-07-29 21:05:00|749.2|747.7|748.82|747.32|749.35|747.85|748.82|747.32|0
1596057000000|2020-07-29 21:10:00|748.86|747.36|748.84|747.34|748.92|747.42|748.82|747.32|0
1596057300000|2020-07-29 21:15:00|748.86|747.36|748.9|747.4|748.9|747.4|748.8|747.3|0
1596057600000|2020-07-29 21:20:00|748.88|747.38|748.8|747.3|748.88|747.38|748.78|747.28|0
1596057900000|2020-07-29 21:25:00|748.86|747.36|748.84|747.34|748.86|747.36|748.82|747.32|0
1596058200000|2020-07-29 21:30:00|748.78|747.28|748.82|747.32|748.84|747.34|748.78|747.28|0
1596058500000|2020-07-29 21:35:00|748.8|747.3|748.82|747.32|748.84|747.34|748.78|747.28|0
1596058800000|2020-07-29 21:40:00|748.84|747.34|748.77|747.27|748.84|747.34|748.77|747.27|0
1596059100000|2020-07-29 21:45:00|748.75|747.25|748.77|747.27|748.8|747.3|748.75|747.25|0
1596059400000|2020-07-29 21:50:00|748.82|747.32|748.82|747.32|748.84|747.34|748.8|747.3|0
1596059700000|2020-07-29 21:55:00|748.84|747.34|748.82|747.32|748.9|747.4|748.8|747.3|0
1596060000000|2020-07-29 22:00:00|748.84|747.34|748.68|747.18|749.1|747.6|748.56|747.06|0
1596060300000|2020-07-29 22:05:00|748.67|747.17|748.56|747.06|748.67|747.17|748.5|747|0
1596060600000|2020-07-29 22:10:00|748.57|747.07|748.68|747.18|748.68|747.18|748.56|747.06|0
1596060900000|2020-07-29 22:15:00|748.67|747.17|748.61|747.11|748.67|747.17|748.56|747.06|0
1596061200000|2020-07-29 22:20:00|748.62|747.12|748.56|747.06|748.72|747.22|748.56|747.06|0
1596061500000|2020-07-29 22:25:00|748.55|747.05|748.5|747|748.56|747.06|748.34|746.84|0
1596061800000|2020-07-29 22:30:00|748.49|746.99|748.56|747.06|748.56|747.06|748.45|746.95|0
1596062100000|2020-07-29 22:35:00|748.57|747.07|748.72|747.22|748.72|747.22|748.56|747.06|0
1596062400000|2020-07-29 22:40:00|748.73|747.23|748.7|747.2|748.79|747.29|748.61|747.11|0
1596062700000|2020-07-29 22:45:00|748.72|747.22|748.5|747|748.72|747.22|748.5|747|0
1596063000000|2020-07-29 22:50:00|748.52|747.02|748.38|746.88|748.52|747.02|748.38|746.88|0
1596063300000|2020-07-29 22:55:00|748.36|746.86|748.16|746.66|748.36|746.86|748.04|746.54|0
1596063600000|2020-07-29 23:00:00|748.15|746.65|748.04|746.54|748.79|747.29|748.04|746.54|0
1596063900000|2020-07-29 23:05:00|748.05|746.55|747.93|746.43|748.27|746.77|747.93|746.43|0
1596064200000|2020-07-29 23:10:00|747.94|746.44|748.04|746.54|748.09|746.59|747.64|746.14|0
1596064500000|2020-07-29 23:15:00|748.03|746.53|747.93|746.43|748.04|746.54|747.87|746.37|0
1596064800000|2020-07-29 23:20:00|747.89|746.39|748.04|746.54|748.38|746.88|747.87|746.37|0
1596065100000|2020-07-29 23:25:00|748.05|746.55|747.98|746.48|748.09|746.59|747.93|746.43|0
1596065400000|2020-07-29 23:30:00|747.97|746.47|748.16|746.66|748.16|746.66|747.71|746.21|0
1596065700000|2020-07-29 23:35:00|748.15|746.65|748.04|746.54|748.16|746.66|747.98|746.48|0
1596066000000|2020-07-29 23:40:00|748.03|746.53|748.09|746.59|748.09|746.59|747.98|746.48|0
1596066300000|2020-07-29 23:45:00|748.1|746.6|747.98|746.48|748.16|746.66|747.87|746.37|0
1596066600000|2020-07-29 23:50:00|747.97|746.47|747.93|746.43|747.98|746.48|747.75|746.25|0
1596066900000|2020-07-29 23:55:00|747.94|746.44|747.82|746.32|747.98|746.48|747.75|746.25|0
1596067200000|2020-07-30 00:00:00|747.81|746.31|747.16|745.66|747.93|746.43|747.05|745.55|0
1596067500000|2020-07-30 00:05:00|747.2|745.7|747.16|745.66|747.52|746.02|747.11|745.61|0
1596067800000|2020-07-30 00:10:00|747.15|745.65|747.23|745.73|747.52|746.02|746.93|745.43|0
1596068100000|2020-07-30 00:15:00|747.22|745.72|747.01|745.51|747.59|746.09|746.78|745.28|0
1596068400000|2020-07-30 00:20:00|747.07|745.57|747.01|745.51|747.44|745.94|746.77|745.27|0
1596068700000|2020-07-30 00:25:00|747|745.5|746.78|745.28|747.02|745.52|746.78|745.28|0
1596069000000|2020-07-30 00:30:00|746.79|745.29|746.82|745.32|747.01|745.51|746.79|745.29|0
1596069300000|2020-07-30 00:35:00|746.83|745.33|746.81|745.31|747.04|745.54|746.6|745.1|0
1596069600000|2020-07-30 00:40:00|746.8|745.3|746.82|745.32|746.83|745.33|746.7|745.2|0
1596069900000|2020-07-30 00:45:00|746.81|745.31|746.82|745.32|746.83|745.33|746.38|744.88|0
1596070200000|2020-07-30 00:50:00|746.81|745.31|746.82|745.32|746.84|745.34|746.58|745.08|0
1596070500000|2020-07-30 00:55:00|746.62|745.12|747.45|745.95|747.45|745.95|746.61|745.11|0
1596070800000|2020-07-30 01:00:00|747.44|745.94|747.46|745.96|747.69|746.19|747.23|745.73|0
1596071100000|2020-07-30 01:05:00|747.45|745.95|747.44|745.94|747.57|746.07|747.44|745.94|0
1596071400000|2020-07-30 01:10:00|747.45|745.95|747.23|745.73|747.46|745.96|747.01|745.51|0
1596071700000|2020-07-30 01:15:00|747.24|745.74|747.23|745.73|747.45|745.95|747.21|745.71|0
1596072000000|2020-07-30 01:20:00|747.24|745.74|747.44|745.94|747.66|746.16|747.24|745.74|0
1596072300000|2020-07-30 01:25:00|747.45|745.95|747.22|745.72|747.65|746.15|747.01|745.51|0
1596072600000|2020-07-30 01:30:00|747.23|745.73|747.42|745.92|747.65|746.15|747.2|745.7|0
1596072900000|2020-07-30 01:35:00|747.37|745.87|747|745.5|747.37|745.87|746.98|745.48|0
1596073200000|2020-07-30 01:40:00|746.99|745.49|747.21|745.71|747.42|745.92|746.74|745.24|0
1596073500000|2020-07-30 01:45:00|747.22|745.72|747|745.5|747.22|745.72|746.98|745.48|0
1596073800000|2020-07-30 01:50:00|746.99|745.49|747.2|745.7|747.22|745.72|746.99|745.49|0
1596074100000|2020-07-30 01:55:00|747.1|745.6|746.99|745.49|747.21|745.71|746.57|745.07|0
1596074400000|2020-07-30 02:00:00|747|745.5|747.2|745.7|747.2|745.7|746.98|745.48|0
1596074700000|2020-07-30 02:05:00|747.19|745.69|746.56|745.06|747.2|745.7|746.34|744.84|0
1596075000000|2020-07-30 02:10:00|746.55|745.05|746.57|745.07|746.79|745.29|746.35|744.85|0
1596075300000|2020-07-30 02:15:00|746.56|745.06|746.58|745.08|746.58|745.08|746.36|744.86|0
1596075600000|2020-07-30 02:20:00|746.57|745.07|746.26|744.76|746.57|745.07|746.15|744.65|0
1596075900000|2020-07-30 02:25:00|746.25|744.75|746.58|745.08|746.58|745.08|746.13|744.63|0
1596076200000|2020-07-30 02:30:00|746.55|745.05|746.58|745.08|746.79|745.29|746.36|744.86|0
1596076500000|2020-07-30 02:35:00|746.57|745.07|746.37|744.87|746.58|745.08|746.36|744.86|0
1596076800000|2020-07-30 02:40:00|746.36|744.86|746.37|744.87|746.59|745.09|746.15|744.65|0
1596077100000|2020-07-30 02:45:00|746.31|744.81|746.82|745.32|746.92|745.42|746.17|744.67|0
1596077400000|2020-07-30 02:50:00|746.81|745.31|746.8|745.3|747.02|745.52|746.8|745.3|0
1596077700000|2020-07-30 02:55:00|746.81|745.31|746.82|745.32|747.01|745.51|746.79|745.29|0
1596078000000|2020-07-30 03:00:00|746.83|745.33|747.45|745.95|747.45|745.95|746.83|745.33|0
1596078300000|2020-07-30 03:05:00|747.44|745.94|747.44|745.94|747.44|745.94|747.23|745.73|0
1596078600000|2020-07-30 03:10:00|747.38|745.88|747.45|745.95|747.46|745.96|747.23|745.73|0
1596078900000|2020-07-30 03:15:00|747.46|745.96|747.44|745.94|747.47|745.97|747.44|745.94|0
1596079200000|2020-07-30 03:20:00|747.45|745.95|747.66|746.16|747.68|746.18|747.44|745.94|0
1596079500000|2020-07-30 03:25:00|747.67|746.17|747.13|745.63|747.67|746.17|747.02|745.52|0
1596079800000|2020-07-30 03:30:00|747.16|745.66|746.59|745.09|747.24|745.74|746.58|745.08|0
1596080100000|2020-07-30 03:35:00|746.58|745.08|746.79|745.29|746.81|745.31|746.58|745.08|0
1596080400000|2020-07-30 03:40:00|746.8|745.3|747.01|745.51|747.01|745.51|746.6|745.1|0
1596080700000|2020-07-30 03:45:00|747|745.5|746.8|745.3|747.01|745.51|746.78|745.28|0
1596081000000|2020-07-30 03:50:00|746.81|745.31|747.01|745.51|747.02|745.52|746.8|745.3|0
1596081300000|2020-07-30 03:55:00|747|745.5|746.8|745.3|747.01|745.51|746.79|745.29|0
1596081600000|2020-07-30 04:00:00|746.81|745.31|746.36|744.86|747.03|745.53|746.36|744.86|0
1596081900000|2020-07-30 04:05:00|746.37|744.87|746.37|744.87|746.58|745.08|746.05|744.55|0
1596082200000|2020-07-30 04:10:00|746.38|744.88|746.15|744.65|746.38|744.88|746.14|744.64|0
1596082500000|2020-07-30 04:15:00|746.14|744.64|746.34|744.84|746.34|744.84|746.13|744.63|0
1596082800000|2020-07-30 04:20:00|746.35|744.85|746.36|744.86|746.57|745.07|746.35|744.85|0
1596083100000|2020-07-30 04:25:00|746.42|744.92|746.56|745.06|746.57|745.07|746.42|744.92|0
1596083400000|2020-07-30 04:30:00|746.57|745.07|746.58|745.08|746.58|745.08|746.36|744.86|0
1596083700000|2020-07-30 04:35:00|746.57|745.07|746.57|745.07|746.79|745.29|746.56|745.06|0
1596084000000|2020-07-30 04:40:00|746.58|745.08|746.58|745.08|746.79|745.29|746.57|745.07|0
1596084300000|2020-07-30 04:45:00|746.78|745.28|746.77|745.27|746.79|745.29|746.77|745.27|0
1596084600000|2020-07-30 04:50:00|746.78|745.28|746.79|745.29|746.79|745.29|746.77|745.27|0
1596084900000|2020-07-30 04:55:00|746.78|745.28|746.36|744.86|746.78|745.28|746.35|744.85|0
1596085200000|2020-07-30 05:00:00|746.35|744.85|746.34|744.84|746.46|744.96|746.14|744.64|0
1596085500000|2020-07-30 05:05:00|746.35|744.85|746.55|745.05|746.56|745.06|746.34|744.84|0
1596085800000|2020-07-30 05:10:00|746.54|745.04|746.53|745.03|746.54|745.04|746.33|744.83|0
1596086100000|2020-07-30 05:15:00|746.54|745.04|746.09|744.59|746.54|745.04|746.09|744.59|0
1596086400000|2020-07-30 05:20:00|746.1|744.6|746.31|744.81|746.52|745.02|746.09|744.59|0
1596086700000|2020-07-30 05:25:00|746.32|744.82|746.28|744.78|746.32|744.82|745.97|744.47|0
1596087000000|2020-07-30 05:30:00|746.29|744.79|746.07|744.57|746.29|744.79|745.87|744.37|0
1596087300000|2020-07-30 05:35:00|746.08|744.58|746.12|744.62|746.12|744.62|745.65|744.15|0
1596087600000|2020-07-30 05:40:00|746.11|744.61|745.7|744.2|746.12|744.62|745.7|744.2|0
1596087900000|2020-07-30 05:45:00|745.69|744.19|745.9|744.4|745.91|744.41|745.67|744.17|0
1596088200000|2020-07-30 05:50:00|745.96|744.46|746.32|744.82|746.32|744.82|745.9|744.4|0
1596088500000|2020-07-30 05:55:00|746.33|744.83|746.12|744.62|746.54|745.04|746.11|744.61|0
1596088800000|2020-07-30 06:00:00|746.11|744.61|746.52|745.02|746.55|745.05|746.09|744.59|0
1596089100000|2020-07-30 06:05:00|746.53|745.03|746.74|745.24|747.15|745.65|746.52|745.02|0
1596089400000|2020-07-30 06:10:00|746.75|745.25|746.31|744.81|746.96|745.46|746.09|744.59|0
1596089700000|2020-07-30 06:15:00|746.28|744.78|746.08|744.58|746.32|744.82|745.9|744.4|0
1596090000000|2020-07-30 06:20:00|746.07|744.57|746.09|744.59|746.09|744.59|745.84|744.34|0
1596090300000|2020-07-30 06:25:00|746.08|744.58|745.88|744.38|746.09|744.59|745.65|744.15|0
1596090600000|2020-07-30 06:30:00|745.87|744.37|746.09|744.59|746.09|744.59|745.63|744.13|0
1596090900000|2020-07-30 06:35:00|746.1|744.6|745.87|744.37|746.11|744.61|745.86|744.36|0
1596091200000|2020-07-30 06:40:00|745.88|744.38|745.86|744.36|745.88|744.38|745.66|744.16|0
1596091500000|2020-07-30 06:45:00|745.85|744.35|745.23|743.73|745.85|744.35|745.21|743.71|0
1596091800000|2020-07-30 06:50:00|745.22|743.72|745.23|743.73|745.24|743.74|745.02|743.52|0
1596092100000|2020-07-30 06:55:00|745.03|743.53|744.58|743.08|745.23|743.73|744.48|742.98|0
1596092400000|2020-07-30 07:00:00|744.52|743.02|742.59|740.19|744.6|743.1|741.69|739.19|5
1596092700000|2020-07-30 07:05:00|742.49|740.29|741.39|739.29|743.09|740.79|740.69|738.89|41
1596093000000|2020-07-30 07:10:00|741.49|739.19|740.39|739.79|741.49|739.79|740.29|738.29|10
1596093300000|2020-07-30 07:15:00|740.29|739.69|739.99|739.39|740.29|739.69|739.89|738.69|11
1596093600000|2020-07-30 07:20:00|739.59|738.69|737.79|737.19|739.59|738.69|737.79|737.09|23
1596093900000|2020-07-30 07:25:00|737.89|737.29|739.29|738.69|740.29|738.79|737.89|737.09|25
1596094200000|2020-07-30 07:30:00|739.39|738.79|738.49|737.89|740.29|738.79|738.49|737.59|71
1596094500000|2020-07-30 07:35:00|738.59|737.99|738.59|737.99|738.59|737.99|738.59|737.99|14
1596094800000|2020-07-30 07:40:00|738.78|738.18|740.08|738.08|740.28|738.18|738.28|737.18|70
1596095100000|2020-07-30 07:45:00|739.98|737.98|740.48|738.68|740.78|738.68|739.78|737.88|0
1596095400000|2020-07-30 07:50:00|740.58|738.58|741.08|739.08|741.08|739.38|740.08|738.08|0
1596095700000|2020-07-30 07:55:00|740.88|739.18|740.78|738.88|740.88|739.18|740.18|738.28|36
1596096000000|2020-07-30 08:00:00|740.88|738.98|741.18|739.18|741.18|739.58|740.78|738.78|1
1596096300000|2020-07-30 08:05:00|741.08|739.28|740.58|738.68|741.28|739.28|740.48|738.58|5
1596096600000|2020-07-30 08:10:00|740.68|738.58|741.38|739.38|741.38|739.38|740.48|738.48|0
1596096900000|2020-07-30 08:15:00|741.48|739.48|741.48|739.58|741.48|739.68|741.18|739.28|0
1596097200000|2020-07-30 08:20:00|741.38|739.48|741.28|739.28|741.48|739.68|741.18|739.28|0
1596097500000|2020-07-30 08:25:00|741.18|739.18|740.88|739.28|741.18|739.38|740.78|738.98|1
1596097800000|2020-07-30 08:30:00|740.98||740.58||740.98||740.48||2
1596098100000|2020-07-30 08:35:00|740.48||740.58||740.68||740.38||0
1596098400000|2020-07-30 08:40:00|740.48|738.18|739.58|737.88|740.58|738.18|739.58|737.88|1
1596098700000|2020-07-30 08:45:00|739.48|737.78|739.28|737.38|739.68|737.88|739.28|737.38|4
1596099000000|2020-07-30 08:50:00|739.18|737.18|738.58|737.18|739.28|737.18|738.48|737.18|0
1596099300000|2020-07-30 08:55:00|738.48|736.48|736.28|735.18|738.58|736.48|736.28|735.18|9
1596099600000|2020-07-30 09:00:00|736.88|735.28|735.68|733.78|736.98|735.78|735.68|733.68|17
1596099900000|2020-07-30 09:05:00|735.58|733.68|735.38|733.48|735.58|733.78|735.18|733.28|22
1596100200000|2020-07-30 09:10:00|735.28|733.38|736.48|734.48|736.48|734.48|734.78|733.28|23
1596100500000|2020-07-30 09:15:00|736.38|734.38|736.58|734.68|736.68|734.78|735.98|734.08|5
1596100800000|2020-07-30 09:20:00|736.68|734.78|736.98|734.98|737.08|735.08|736.48|734.48|0
1596101100000|2020-07-30 09:25:00|736.88|734.88|735.98|734.08|736.98|734.98|735.98|734.08|0
1596101400000|2020-07-30 09:30:00|735.88|733.98|736.88|734.98|736.88|734.98|735.88|733.98|0
1596101700000|2020-07-30 09:35:00|736.98|735.08|737.18|735.28|737.18|735.28|736.68|734.78|0
1596102000000|2020-07-30 09:40:00|737.08|735.18|736.88|735.18|737.28|735.38|736.88|735.18|0
1596102300000|2020-07-30 09:45:00|736.98||736.78||736.98||736.48||0
1596102600000|2020-07-30 09:50:00|736.68||736.68||736.78||736.48||0
1596102900000|2020-07-30 09:55:00|736.78||736.88||736.98||736.68||0
1596103200000|2020-07-30 10:00:00|736.98|735.28|737.18|735.38|737.78|735.88|736.98|735.18|0
1596103500000|2020-07-30 10:05:00|737.28||737.08||737.28||736.98||1
1596103800000|2020-07-30 10:10:00|736.98|735.88|737.28|735.88|737.28|735.88|736.78|735.88|15
1596104100000|2020-07-30 10:15:00|737.38|734.98|736.88|734.98|737.38|735.08|736.38|734.88|41
1596104400000|2020-07-30 10:20:00|736.78|734.88|736.88|734.98|736.98|735.08|736.68|734.78|0
1596104700000|2020-07-30 10:25:00|736.78|734.88|736.08|734.18|736.78|734.88|735.98|734.18|8
1596105000000|2020-07-30 10:30:00|735.98|734.08|735.88|733.98|735.98|734.08|735.28|733.68|4
1596105300000|2020-07-30 10:35:00|735.78|733.88|735.48|733.58|735.88|733.98|735.28|733.38|0
1596105600000|2020-07-30 10:40:00|735.38|733.48|734.88|733.38|735.48|733.58|734.88|733.28|0
1596105900000|2020-07-30 10:45:00|734.78|731.98|733.48|731.48|734.78|731.98|733.48|731.48|10
1596106200000|2020-07-30 10:50:00|733.38|731.38|732.88|730.98|733.38|731.88|732.88|730.98|12
1596106500000|2020-07-30 10:55:00|732.78|731.08|733.38|731.48|733.38|731.48|732.68|730.98|0
1596106800000|2020-07-30 11:00:00|733.28|731.38|733.58|731.68|733.68|731.78|733.18|731.28|0
1596107100000|2020-07-30 11:05:00|733.68|731.78|733.28|731.78|733.68|731.78|732.88|731.08|0
1596107400000|2020-07-30 11:10:00|733.38|731.88|733.38|732.68|733.38|732.68|733.38|731.88|6
1596107700000|2020-07-30 11:15:00|733.98|732.18|734.38|733.78|734.38|733.78|733.88|732.18|13
1596108000000|2020-07-30 11:20:00|734.58|732.48|734.18|732.88|734.58|733.78|734.08|732.18|7
1596108300000|2020-07-30 11:25:00|734.08|732.98|734.18|733.18|734.38|733.78|734.08|732.18|8
1596108600000|2020-07-30 11:30:00|734.98|733.28|735.08|734.38|735.08|734.48|734.88|732.48|19
1596108900000|2020-07-30 11:35:00|735.38|733.58|735.38|733.58|735.48|733.58|735.28|733.58|9
1596109200000|2020-07-30 11:40:00|735.1|733.3|734.8|733.7|735.4|734.8|734.8|733.2|11
1596109500000|2020-07-30 11:45:00|735.2|733.8|735.1|733.2|735.3|734.6|734.6|732.9|24
1596109800000|2020-07-30 11:50:00|735.2|733.4|735.8|734.9|735.9|734.9|735.2|733.4|7
1596110100000|2020-07-30 11:55:00|735.9|733.9|735.7|734.3|735.9|734.3|735.6|733.8|8
1596110400000|2020-07-30 12:00:00|735.6|734.4|735.1|734.3|735.6|735.1|735.1|733.2|8
1596110700000|2020-07-30 12:05:00|735|734.5|734.8|734.1|735.1|734.5|734.6|732.9|8
1596111000000|2020-07-30 12:10:00|734.9|732.8|734|733.4|735.1|734.1|734|732.1|15
1596111300000|2020-07-30 12:15:00|735.1||734.5||735.1||734.4||15
1596111600000|2020-07-30 12:20:00|734.4|731.7|733.9|733.1|734.4|733.4|733.9|731.6|13
1596111900000|2020-07-30 12:25:00|733.8|733.2|733.9|733|734|733.3|733.6|732.9|29
1596112200000|2020-07-30 12:30:00|734|732.9|733.1|731.7|734.1|732.9|733.1|731.6|19
1596112500000|2020-07-30 12:35:00|733|731.8|733.1|732.3|733.1|732.5|733|731.6|6
1596112800000|2020-07-30 12:40:00|733.3|732.4|733|731.6|733.4|732.5|733|731.6|13
1596113100000|2020-07-30 12:45:00|733.3|731|732.1|731|733.4|731.9|732.1|730.5|81
1596113400000|2020-07-30 12:50:00|732.4|731.3|731.9|730.3|733.2|732.3|731.9|730.3|58
1596113700000|2020-07-30 12:55:00|731.7|730.4|731.4|730.1|732.1|731.2|731.4|729.7|6
1596114000000|2020-07-30 13:00:00|731.3|730.7|731.2|730.3|731.3|730.7|730.8|729.1|22
1596114300000|2020-07-30 13:05:00|731.1|729.2|730.2|728.3|731.1|730.1|730.2|728.3|8
1596114600000|2020-07-30 13:10:00|730.1|728.2|729.2|727.9|730.2|729.3|729.2|727.7|22
1596114900000|2020-07-30 13:15:00|729.1|728|729.6|729|729.7|729|729|727.7|17
1596115200000|2020-07-30 13:20:00|729.5|727.9|729.1|728.4|729.6|728.7|728.7|727.3|16
1596115500000|2020-07-30 13:25:00|728.9|728.2|729.9|728.9|730|729.4|728.9|727.7|36
1596115800000|2020-07-30 13:30:00|730|729|731.1|730.3|731.2|730.3|729.6|728.8|14
1596116100000|2020-07-30 13:35:00|731|730.4|729|728|731|730.4|729|727.8|17
1596116400000|2020-07-30 13:40:00|728.7|728.1|728.5|726.9|729.5|728.4|728.5|726.8|21
1596116700000|2020-07-30 13:45:00|728.4|727|728.7|726.9|728.8|728.2|728|726.7|11
1596117000000|2020-07-30 13:50:00|728.6|727|726.9|725.5|728.6|727.2|726.7|725.5|20
1596117300000|2020-07-30 13:55:00|727.3|725.9|726.1|725.1|727.4|726|725.6|725|53
1596117600000|2020-07-30 14:00:00|725.8|725.2|726.1|725.5|726.1|725.5|725.1|724.1|52
1596117900000|2020-07-30 14:05:00|726|724.4|725.4|724.2|726.1|724.7|725|723.1|23
1596118200000|2020-07-30 14:10:00|725.62|724.42|725.02|724.12|725.62|724.62|724.92|723.92|43
1596118500000|2020-07-30 14:15:00|724.92|724.02|723.8|722.3|726.22|724.62|723.79|722.29|82
1596118800000|2020-07-30 14:20:00|723.79|722.29|724.66|723.16|724.66|723.16|722.82|721.32|0
1596119100000|2020-07-30 14:25:00|724.72|723.22|724.52|723.02|724.87|723.37|723.61|722.11|1263
1596119400000|2020-07-30 14:30:00|724.51|723.01|726.05|724.55|726.05|724.55|724.09|722.59|0
1596119700000|2020-07-30 14:35:00|726.04|724.54|727.53|726.03|727.55|726.05|725.21|723.71|0
1596120000000|2020-07-30 14:40:00|727.54|726.04|726.79|725.29|727.7|726.2|726.79|725.29|0
1596120300000|2020-07-30 14:45:00|726.8|725.3|725.72|724.22|727.01|725.51|725.72|724.22|0
1596120600000|2020-07-30 14:50:00|725.73|724.23|724.95|723.45|725.73|724.23|724.65|723.15|0
1596120900000|2020-07-30 14:55:00|724.96|723.46|726.89|725.39|726.89|725.39|724.93|723.43|0
1596121200000|2020-07-30 15:00:00|726.88|725.38|728.61|727.11|728.62|727.12|726.63|725.13|0
1596121500000|2020-07-30 15:05:00|728.6|727.1|728.58|727.08|729|727.5|728.37|726.87|0
1596121800000|2020-07-30 15:10:00|728.59|727.09|728.2|726.7|728.8|727.3|727.99|726.49|0
1596122100000|2020-07-30 15:15:00|728.19|726.69|729.14|727.64|729.34|727.84|727.77|726.27|0
1596122400000|2020-07-30 15:20:00|729.15|727.65|728.33|726.83|729.41|727.91|728.13|726.63|0
1596122700000|2020-07-30 15:25:00|728.27|726.77|728.67|727.17|729.18|727.68|727.87|726.37|0
1596123000000|2020-07-30 15:30:00|728.61|727.11|730.41|728.91|730.42|728.92|728.25|726.75|0
1596123300000|2020-07-30 15:35:00|730.43|728.93|731.63|730.13|731.64|730.14|730.43|728.93|0
1596123600000|2020-07-30 15:40:00|731.69|730.19|732.25|730.75|732.69|731.19|731.61|730.11|0
1596123900000|2020-07-30 15:45:00|732.26|730.76|731.44|729.94|732.27|730.77|731.2|729.7|0
1596124200000|2020-07-30 15:50:00|731.45|729.95|731.48|729.98|731.88|730.38|730.82|729.32|0
1596124500000|2020-07-30 15:55:00|731.49|729.99|731.25|729.75|731.92|730.42|730.41|728.91|0
1596124800000|2020-07-30 16:00:00|731.26|729.76|730.87|729.37|731.71|730.21|730.65|729.15|0
1596125100000|2020-07-30 16:05:00|730.88|729.38|730.38|728.88|731.09|729.59|730.19|728.69|0
1596125400000|2020-07-30 16:10:00|730.39|728.89|731.07|729.57|731.08|729.58|730.16|728.66|0
1596125700000|2020-07-30 16:15:00|731.08|729.58|732.92|731.42|733.4|731.9|731.08|729.58|0
1596126000000|2020-07-30 16:20:00|732.93|731.43|732.86|731.36|733.14|731.64|732.22|730.72|0
1596126300000|2020-07-30 16:25:00|732.85|731.35|733.04|731.54|733.26|731.76|732.8|731.3|0
1596126600000|2020-07-30 16:30:00|733.05|731.55|733.04|731.54|733.61|732.11|733.04|731.54|0
1596126900000|2020-07-30 16:35:00|733.1|731.6|732.85|731.35|733.28|731.78|732.82|731.32|0
1596127200000|2020-07-30 16:40:00|732.9|731.4|733.27|731.77|733.29|731.79|732.85|731.35|0
1596127500000|2020-07-30 16:45:00|733.26|731.76|733.71|732.21|733.9|732.4|733.03|731.53|0
1596127800000|2020-07-30 16:50:00|733.76|732.26|733.46|731.96|733.92|732.42|733.46|731.96|0
1596128100000|2020-07-30 16:55:00|733.47|731.97|733.49|731.99|733.71|732.21|733.26|731.76|0
1596128400000|2020-07-30 17:00:00|733.48|731.98|734.36|732.86|734.36|732.86|733.46|731.96|0
1596128700000|2020-07-30 17:05:00|734.37|732.87|734.77|733.27|734.81|733.31|734.36|732.86|0
1596129000000|2020-07-30 17:10:00|734.79|733.29|735.66|734.16|735.67|734.17|734.78|733.28|0
1596129300000|2020-07-30 17:15:00|735.65|734.15|736.09|734.59|736.11|734.61|735.45|733.95|0
1596129600000|2020-07-30 17:20:00|736.1|734.6|735.41|733.91|736.29|734.79|735.41|733.91|0
1596129900000|2020-07-30 17:25:00|735.42|733.92|734.93|733.43|735.6|734.1|734.93|733.43|0
1596130200000|2020-07-30 17:30:00|734.94|733.44|733.64|732.14|735.15|733.65|733.61|732.11|0
1596130500000|2020-07-30 17:35:00|733.66|732.16|733.58|732.08|734.08|732.58|733.57|732.07|0
1596130800000|2020-07-30 17:40:00|733.59|732.09|734.27|732.77|734.38|732.88|733.59|732.09|0
1596131100000|2020-07-30 17:45:00|734.26|732.76|734.23|732.73|734.48|732.98|734.03|732.53|0
1596131400000|2020-07-30 17:50:00|734.24|732.74|734.93|733.43|735.15|733.65|734.03|732.53|0
1596131700000|2020-07-30 17:55:00|734.92|733.42|734.73|733.23|734.95|733.45|734.49|732.99|0
1596132000000|2020-07-30 18:00:00|734.74|733.24|734.3|732.8|734.97|733.47|733.85|732.35|0
1596132300000|2020-07-30 18:05:00|734.31|732.81|734.96|733.46|735.19|733.69|734.31|732.81|0
1596132600000|2020-07-30 18:10:00|734.95|733.45|734.05|732.55|734.96|733.46|734.05|732.55|0
1596132900000|2020-07-30 18:15:00|734.07|732.57|734.27|732.77|734.52|733.02|734.02|732.52|0
1596133200000|2020-07-30 18:20:00|734.25|732.75|734.52|733.02|734.74|733.24|733.58|732.08|0
1596133500000|2020-07-30 18:25:00|734.51|733.01|734.06|732.56|734.52|733.02|733.61|732.11|0
1596133800000|2020-07-30 18:30:00|734.07|732.57|734.52|733.02|734.74|733.24|734.05|732.55|0
1596134100000|2020-07-30 18:35:00|734.51|733.01|734.96|733.46|734.98|733.48|734.51|733.01|0
1596134400000|2020-07-30 18:40:00|734.97|733.47|735.22|733.72|735.45|733.95|734.96|733.46|0
1596134700000|2020-07-30 18:45:00|735.25|733.75|735.44|733.94|735.69|734.19|735.22|733.72|0
1596135000000|2020-07-30 18:50:00|735.45|733.95|734.75|733.25|735.45|733.95|734.74|733.24|0
1596135300000|2020-07-30 18:55:00|734.76|733.26|735.18|733.68|735.4|733.9|734.74|733.24|0
1596135600000|2020-07-30 19:00:00|735.19|733.69|734.74|733.24|735.87|734.37|734.73|733.23|0
1596135900000|2020-07-30 19:05:00|734.75|733.25|734.27|732.77|734.75|733.25|734.15|732.65|0
1596136200000|2020-07-30 19:10:00|734.29|732.79|734.55|733.05|734.76|733.26|734.04|732.54|0
1596136500000|2020-07-30 19:15:00|734.54|733.04|736.05|734.55|736.06|734.56|734.08|732.58|0
1596136800000|2020-07-30 19:20:00|735.99|734.49|736.05|734.55|736.28|734.78|735.59|734.09|0
1596137100000|2020-07-30 19:25:00|736.06|734.56|736.28|734.78|736.28|734.78|735.81|734.31|0
1596137400000|2020-07-30 19:30:00|736.27|734.77|736.24|734.74|736.72|735.22|736.02|734.52|0
1596137700000|2020-07-30 19:35:00|736.26|734.76|735.97|734.47|736.46|734.96|735.97|734.47|0
1596138000000|2020-07-30 19:40:00|735.91|734.41|735.56|734.06|736.21|734.71|735.53|734.03|0
1596138300000|2020-07-30 19:45:00|735.55|734.05|735.9|734.4|735.93|734.43|735.49|733.99|0
1596138600000|2020-07-30 19:50:00|735.92|734.42|736.12|734.62|736.37|734.87|735.69|734.19|0
1596138900000|2020-07-30 19:55:00|736.13|734.63|735.82|734.32|736.23|734.73|735.7|734.2|0
1596139200000|2020-07-30 20:00:00|735.83|734.33|735.53|734.03|735.93|734.43|735.42|733.92|0
1596139500000|2020-07-30 20:05:00|735.52|734.02|737.32|735.82|737.32|735.82|735.3|733.8|0
1596139800000|2020-07-30 20:10:00|737.3|735.8|737.38|735.88|737.96|736.46|737.05|735.55|0
1596140100000|2020-07-30 20:15:00|737.39|735.89|737.31|735.81|737.54|736.04|737.16|735.66|0
1596140400000|2020-07-30 20:20:00|737.33|735.83|738|736.5|738.03|736.53|737.33|735.83|0
1596140700000|2020-07-30 20:25:00|738.01|736.51|737.57|736.07|738.05|736.55|737.57|736.07|0
1596141000000|2020-07-30 20:30:00|737.66|736.16|739.37|737.87|739.46|737.96|737.43|735.93|0
1596141300000|2020-07-30 20:35:00|739.38|737.88|739.28|737.78|739.65|738.15|738.78|737.28|0
1596141600000|2020-07-30 20:40:00|739.26|737.76|739.33|737.83|739.53|738.03|739.17|737.67|0
1596141900000|2020-07-30 20:45:00|739.34|737.84|739.67|738.17|739.79|738.29|739.28|737.78|0
1596142200000|2020-07-30 20:50:00|739.68|738.18|739.59|738.09|739.79|738.29|739.39|737.89|0
1596142500000|2020-07-30 20:55:00|739.58|738.08|739.44|737.94|739.64|738.14|739.3|737.8|0
1596142800000|2020-07-30 21:00:00|739.42|737.92|739.33|737.83|739.44|737.94|739.29|737.79|0
1596143100000|2020-07-30 21:05:00|739.38|737.88|739.31|737.81|739.38|737.88|739.27|737.77|0
1596143400000|2020-07-30 21:10:00|739.29|737.79|739.31|737.81|739.31|737.81|739.21|737.71|0
1596143700000|2020-07-30 21:15:00|739.23|737.73|739.31|737.81|739.31|737.81|739.23|737.73|0
1596144000000|2020-07-30 21:20:00|739.27|737.77|738.38|736.88|739.27|737.77|738.36|736.86|0
1596144300000|2020-07-30 21:25:00|738.4|736.9|738.45|736.95|738.45|736.95|738.36|736.86|0
1596144600000|2020-07-30 21:30:00|738.42|736.92|738.45|736.95|738.47|736.97|738.42|736.92|0
1596144900000|2020-07-30 21:35:00|738.42|736.92|738.53|737.03|738.53|737.03|738.42|736.92|0
1596145200000|2020-07-30 21:40:00|738.55|737.05|738.51|737.01|738.55|737.05|738.42|736.92|0
1596145500000|2020-07-30 21:45:00|738.49|736.99|738.47|736.97|738.49|736.99|738.45|736.95|0
1596145800000|2020-07-30 21:50:00|738.49|736.99|738.47|736.97|738.49|736.99|738.4|736.9|0
1596146100000|2020-07-30 21:55:00|738.49|736.99|738.78|737.28|738.79|737.29|738.47|736.97|0
1596146400000|2020-07-30 22:00:00|738.82|737.32|738.83|737.33|739.58|738.08|738.66|737.16|0
1596146700000|2020-07-30 22:05:00|738.84|737.34|738.19|736.69|738.93|737.43|738.12|736.62|0
1596147000000|2020-07-30 22:10:00|738.2|736.7|738.12|736.62|738.36|736.86|738.07|736.57|0
1596147300000|2020-07-30 22:15:00|738.11|736.61|737.97|736.47|738.11|736.61|737.9|736.4|0
1596147600000|2020-07-30 22:20:00|737.95|736.45|737.97|736.47|738|736.5|737.8|736.3|0
1596147900000|2020-07-30 22:25:00|737.98|736.48|737.95|736.45|738.12|736.62|737.9|736.4|0
1596148200000|2020-07-30 22:30:00|737.94|736.44|737.63|736.13|737.94|736.44|737.39|735.89|0
1596148500000|2020-07-30 22:35:00|737.64|736.14|737.97|736.47|737.97|736.47|737.63|736.13|0
1596148800000|2020-07-30 22:40:00|737.98|736.48|737.9|736.4|738.15|736.65|737.78|736.28|0
1596149100000|2020-07-30 22:45:00|737.92|736.42|737.95|736.45|738.02|736.52|737.85|736.35|0
1596149400000|2020-07-30 22:50:00|737.94|736.44|737.9|736.4|737.94|736.44|737.73|736.23|0
1596149700000|2020-07-30 22:55:00|737.89|736.39|737.97|736.47|737.97|736.47|737.8|736.3|0
1596150000000|2020-07-30 23:00:00|737.98|736.48|737.97|736.47|738.36|736.86|737.85|736.35|0
1596150300000|2020-07-30 23:05:00|737.98|736.48|738.02|736.52|738.12|736.62|737.95|736.45|0
1596150600000|2020-07-30 23:10:00|738.04|736.54|738.15|736.65|738.22|736.72|737.8|736.3|0
1596150900000|2020-07-30 23:15:00|738.17|736.67|738.74|737.24|738.86|737.36|738.17|736.67|0
1596151200000|2020-07-30 23:20:00|738.73|737.23|738.82|737.32|738.96|737.46|738.67|737.17|0
1596151500000|2020-07-30 23:25:00|738.81|737.31|738.91|737.41|738.91|737.41|738.69|737.19|0
1596151800000|2020-07-30 23:30:00|738.9|737.4|738.82|737.32|739.21|737.71|738.79|737.29|0
1596152100000|2020-07-30 23:35:00|738.81|737.31|738.82|737.32|738.91|737.41|738.57|737.07|0
1596152400000|2020-07-30 23:40:00|738.81|737.31|738.82|737.32|738.98|737.48|738.74|737.24|0
1596152700000|2020-07-30 23:45:00|738.83|737.33|739.41|737.91|739.41|737.91|738.83|737.33|0
1596153000000|2020-07-30 23:50:00|739.42|737.92|739.58|738.08|739.61|738.11|739.29|737.79|0
1596153300000|2020-07-30 23:55:00|739.56|738.06|739.19|737.69|739.58|738.08|739.12|737.62|0
1596153600000|2020-07-31 00:00:00|739.17|737.67|738.61|737.11|739.63|738.13|738.53|737.03|0
1596153900000|2020-07-31 00:05:00|738.59|737.09|737.79|736.29|738.78|737.28|737.66|736.16|0
1596154200000|2020-07-31 00:10:00|737.83|736.33|737.28|735.78|737.93|736.43|737.26|735.76|0
1596154500000|2020-07-31 00:15:00|737.27|735.77|735.83|734.33|737.28|735.78|735.01|733.51|0
1596154800000|2020-07-31 00:20:00|735.82|734.32|734.74|733.24|735.82|734.32|734.74|733.24|0
1596155100000|2020-07-31 00:25:00|734.73|733.23|734.74|733.24|734.96|733.46|734.51|733.01|0
1596155400000|2020-07-31 00:30:00|734.75|733.25|732.87|731.37|734.76|733.26|732.87|731.37|0
1596155700000|2020-07-31 00:35:00|732.86|731.36|732.69|731.19|733.08|731.58|732.56|731.06|0
1596156000000|2020-07-31 00:40:00|732.72|731.22|732.71|731.21|732.92|731.42|732.49|730.99|0
1596156300000|2020-07-31 00:45:00|732.7|731.2|733.57|732.07|733.58|732.08|732.29|730.79|0
1596156600000|2020-07-31 00:50:00|733.52|732.02|733.15|731.65|733.52|732.02|732.93|731.43|0
1596156900000|2020-07-31 00:55:00|733.14|731.64|732.07|730.57|733.14|731.64|732.07|730.57|0
1596157200000|2020-07-31 01:00:00|732.28|730.78|732.96|731.46|733.17|731.67|731.83|730.33|0
1596157500000|2020-07-31 01:05:00|732.99|731.49|733.17|731.67|733.62|732.12|732.94|731.44|0
1596157800000|2020-07-31 01:10:00|733.18|731.68|733.41|731.91|733.41|731.91|732.95|731.45|0
1596158100000|2020-07-31 01:15:00|733.42|731.92|733.43|731.93|733.64|732.14|733.19|731.69|0
1596158400000|2020-07-31 01:20:00|733.46|731.96|732.77|731.27|733.64|732.14|732.33|730.83|0
1596158700000|2020-07-31 01:25:00|732.78|731.28|733.44|731.94|733.66|732.16|732.78|731.28|0
1596159000000|2020-07-31 01:30:00|733.45|731.95|733.64|732.14|733.88|732.38|733.42|731.92|0
1596159300000|2020-07-31 01:35:00|733.65|732.15|734.52|733.02|734.53|733.03|733.64|732.14|0
1596159600000|2020-07-31 01:40:00|734.53|733.03|734.5|733|734.95|733.45|734.42|732.92|0
1596159900000|2020-07-31 01:45:00|734.51|733.01|735.16|733.66|735.16|733.66|734.5|733|0
1596160200000|2020-07-31 01:50:00|735.22|733.72|735.36|733.86|735.78|734.28|735.22|733.72|0
1596160500000|2020-07-31 01:55:00|735.39|733.89|735.15|733.65|735.57|734.07|735.14|733.64|0
1596160800000|2020-07-31 02:00:00|735.14|733.64|734.7|733.2|735.15|733.65|734.49|732.99|0
1596161100000|2020-07-31 02:05:00|734.69|733.19|733.66|732.16|734.7|733.2|733.44|731.94|0
1596161400000|2020-07-31 02:10:00|733.69|732.19|733.86|732.36|734.06|732.56|733.66|732.16|0
1596161700000|2020-07-31 02:15:00|733.87|732.37|733.03|731.53|733.87|732.37|733.03|731.53|0
1596162000000|2020-07-31 02:20:00|733|731.5|732.29|730.79|733.02|731.52|732.19|730.69|0
1596162300000|2020-07-31 02:25:00|732.26|730.76|732.24|730.74|732.85|731.35|732.19|730.69|0
1596162600000|2020-07-31 02:30:00|732.29|730.79|731.2|729.7|732.43|730.93|731.2|729.7|0
1596162900000|2020-07-31 02:35:00|731.19|729.69|729.33|727.83|731.42|729.92|729.13|727.63|0
1596163200000|2020-07-31 02:40:00|729.39|727.89|730.13|728.63|730.58|729.08|729.39|727.89|0
1596163500000|2020-07-31 02:45:00|730.12|728.62|730.75|729.25|730.76|729.26|729.9|728.4|0
1596163800000|2020-07-31 02:50:00|730.76|729.26|730.96|729.46|731.17|729.67|730.54|729.04|0
1596164100000|2020-07-31 02:55:00|730.93|729.43|730.07|728.57|730.97|729.47|729.97|728.47|0
1596164400000|2020-07-31 03:00:00|730.06|728.56|729.67|728.17|730.1|728.6|729.67|728.17|0
1596164700000|2020-07-31 03:05:00|729.66|728.16|729.86|728.36|729.99|728.49|729.55|728.05|0
1596165000000|2020-07-31 03:10:00|729.87|728.37|730.11|728.61|730.32|728.82|729.85|728.35|0
1596165300000|2020-07-31 03:15:00|730.1|728.6|731.34|729.84|731.34|729.84|729.89|728.39|0
1596165600000|2020-07-31 03:20:00|731.35|729.85|731.55|730.05|731.97|730.47|731.13|729.63|0
1596165900000|2020-07-31 03:25:00|731.45|729.95|731.33|729.83|731.56|730.06|730.92|729.42|0
1596166200000|2020-07-31 03:30:00|731.34|729.84|731.09|729.59|731.34|729.84|729.87|728.37|0
1596166500000|2020-07-31 03:35:00|731.12|729.62|731.2|729.7|731.42|729.92|730.99|729.49|0
1596166800000|2020-07-31 03:40:00|731|729.5|730.66|729.16|731.19|729.69|730.46|728.96|0
1596167100000|2020-07-31 03:45:00|730.65|729.15|730.63|729.13|730.66|729.16|730.21|728.71|0
1596167400000|2020-07-31 03:50:00|730.64|729.14|730.65|729.15|730.86|729.36|730.43|728.93|0
1596167700000|2020-07-31 03:55:00|730.66|729.16|730.85|729.35|730.86|729.36|730.64|729.14|0
1596168000000|2020-07-31 04:00:00|730.86|729.36|729.75|728.25|730.86|729.36|728.91|727.41|0
1596168300000|2020-07-31 04:05:00|729.72|728.22|729.75|728.25|729.76|728.26|729.21|727.71|0
1596168600000|2020-07-31 04:10:00|729.76|728.26|729.87|728.37|729.99|728.49|729.55|728.05|0
1596168900000|2020-07-31 04:15:00|729.89|728.39|729.89|728.39|729.99|728.49|729.54|728.04|0
1596169200000|2020-07-31 04:20:00|729.99|728.49|730.01|728.51|730.02|728.52|729.77|728.27|0
1596169500000|2020-07-31 04:25:00|730|728.5|729.31|727.81|730|728.5|729.3|727.8|0
1596169800000|2020-07-31 04:30:00|729.32|727.82|729.52|728.02|730.15|728.65|729.32|727.82|0
1596170100000|2020-07-31 04:35:00|729.51|728.01|729.7|728.2|729.72|728.22|729.17|727.67|0
1596170400000|2020-07-31 04:40:00|729.71|728.21|729.08|727.58|729.72|728.22|729.04|727.54|0
1596170700000|2020-07-31 04:45:00|729.06|727.56|729.48|727.98|729.48|727.98|728.85|727.35|0
1596171000000|2020-07-31 04:50:00|729.45|727.95|730.33|728.83|730.33|728.83|729.28|727.78|0
1596171300000|2020-07-31 04:55:00|730.39|728.89|729.7|728.2|730.96|729.46|729.68|728.18|0
1596171600000|2020-07-31 05:00:00|729.9|728.4|730.09|728.59|730.93|729.43|729.86|728.36|0
1596171900000|2020-07-31 05:05:00|730.15|728.65|730.3|728.8|730.52|729.02|730.09|728.59|0
1596172200000|2020-07-31 05:10:00|730.31|728.81|730.33|728.83|730.54|729.04|730.1|728.6|0
1596172500000|2020-07-31 05:15:00|730.32|728.82|729.66|728.16|730.34|728.84|729.43|727.93|0
1596172800000|2020-07-31 05:20:00|729.67|728.17|729.45|727.95|729.78|728.28|729.44|727.94|0
1596173100000|2020-07-31 05:25:00|729.46|727.96|729.24|727.74|729.67|728.17|729.03|727.53|0
1596173400000|2020-07-31 05:30:00|729.23|727.73|728.8|727.3|729.74|728.24|728.8|727.3|0
1596173700000|2020-07-31 05:35:00|728.79|727.29|727.77|726.27|728.8|727.3|727.77|726.27|0
1596174000000|2020-07-31 05:40:00|727.74|726.24|728.33|726.83|728.33|726.83|727.12|725.62|0
1596174300000|2020-07-31 05:45:00|728.22|726.72|728.33|726.83|728.34|726.84|727.71|726.21|0
1596174600000|2020-07-31 05:50:00|728.34|726.84|728.94|727.44|729.37|727.87|728.34|726.84|0
1596174900000|2020-07-31 05:55:00|728.97|727.47|727.73|726.23|729.04|727.54|727.72|726.22|0
1596175200000|2020-07-31 06:00:00|727.74|726.24|730.01|728.51|730.01|728.51|727.74|726.24|0
1596175500000|2020-07-31 06:05:00|730.02|728.52|730.85|729.35|731.28|729.78|730.01|728.51|0
1596175800000|2020-07-31 06:10:00|730.86|729.36|731.09|729.59|731.5|730|730.86|729.36|0
1596176100000|2020-07-31 06:15:00|731.1|729.6|731.72|730.22|731.92|730.42|730.85|729.35|0
1596176400000|2020-07-31 06:20:00|731.73|730.23|732.37|730.87|732.39|730.89|731.29|729.79|0
1596176700000|2020-07-31 06:25:00|732.31|730.81|731.77|730.27|732.39|730.89|731.76|730.26|0
1596177000000|2020-07-31 06:30:00|731.78|730.28|732.84|731.34|732.84|731.34|731.76|730.26|0
1596177300000|2020-07-31 06:35:00|732.85|731.35|733.3|731.8|733.73|732.23|732.84|731.34|0
1596177600000|2020-07-31 06:40:00|733.29|731.79|732.87|731.37|733.5|732|732.87|731.37|0
1596177900000|2020-07-31 06:45:00|732.93|731.43|731.81|730.31|733.08|731.58|731.81|730.31|0
1596178200000|2020-07-31 06:50:00|731.82|730.32|731.63|730.13|732.25|730.75|731.61|730.11|0
1596178500000|2020-07-31 06:55:00|731.62|730.12|731.44|729.94|731.87|730.37|730.4|728.9|0
1596178800000|2020-07-31 07:00:00|731.43|729.93|743.62|730.52|743.62|732.59|731.21|729.71|18
1596179100000|2020-07-31 07:05:00|732.52|730.62|731.92|730.02|734.32|731.52|731.92|730.02|16
1596179400000|2020-07-31 07:10:00|731.82|729.72|729.42|728.72|732.12|729.72|729.32|728.72|7
1596179700000|2020-07-31 07:15:00|729.32|727.92|730.22|727.92|730.52|728.02|728.22|727.22|64
1596180000000|2020-07-31 07:20:00|730.32|728.02|730.52|729.52|730.52|729.52|730.22|728.02|2
1596180300000|2020-07-31 07:25:00|732.12|729.62|732.22|730.42|732.62|730.42|731.62|729.52|7
1596180600000|2020-07-31 07:30:00|732.32|730.32|734.02|731.92|734.42|732.32|732.32|730.32|3
1596180900000|2020-07-31 07:35:00|734.12|732.02|736.52|735.22|736.52|735.22|733.72|732.02|182
1596181200000|2020-07-31 07:40:00|736.73|735.43|736.73|734.23|737.13|736.33|736.73|733.83|122
1596181500000|2020-07-31 07:45:00|736.63|734.13|735.53|733.73|736.73|734.33|735.43|733.33|9
1596181800000|2020-07-31 07:50:00|735.43|733.83|735.33|733.33|735.53|734.23|735.23|733.33|7
1596182100000|2020-07-31 07:55:00|735.43|733.43|735.53|734.23|735.53|734.43|735.23|733.43|0
1596182400000|2020-07-31 08:00:00||734.33||734.33||734.43||734.13|0
1596183000000|2020-07-31 08:10:00|735.43|733.73|735.53|733.93|735.53|733.93|735.13|733.73|6
1596183300000|2020-07-31 08:15:00|735.43|733.83|734.53|733.83|735.43|733.83|734.43|733.83|1
1596183600000|2020-07-31 08:20:00|734.63|732.53|734.13|732.53|734.73|733.13|734.13|732.53|4
1596183900000|2020-07-31 08:25:00|734.33|732.63|733.93|732.53|734.53|732.63|733.83|732.53|0
1596184200000|2020-07-31 08:30:00|733.83||733.93||734.03||733.43||2
1596184500000|2020-07-31 08:35:00|733.83|732.63|735.13|734.13|735.23|734.13|733.63|732.63|4
1596185100000|2020-07-31 08:45:00|735.03|734.03|734.73|734.03|735.03|734.13|734.63|734.03|18
1596185400000|2020-07-31 08:50:00|||||||||5
1596185700000|2020-07-31 08:55:00|734.53|732.53|735.03|733.03|735.13|733.13|734.53|732.53|34
1596186000000|2020-07-31 09:00:00|734.93|732.93|734.23|732.83|735.03|732.93|734.13|732.83|5
1596186300000|2020-07-31 09:05:00|734.33|732.93|735.53|733.93|735.53|733.93|734.33|732.83|0
1596186600000|2020-07-31 09:10:00|734.53|733.83|734.53|733.33|734.53|733.93|734.53|733.33|63
1596186900000|2020-07-31 09:15:00|735.53|733.23|734.33|732.93|735.53|733.83|734.33|732.83|1
1596187200000|2020-07-31 09:20:00|734.83|733.03|734.13|732.63|734.83|733.03|734.13|732.53|0
1596187500000|2020-07-31 09:25:00|734.03|732.73|734.63|732.63|734.73|732.83|733.23|732.43|34
1596187800000|2020-07-31 09:30:00|734.53|732.53|735.03|733.03|735.13|733.23|734.53|732.53|0
1596188100000|2020-07-31 09:35:00|734.93|733.13|735.13|733.13|735.43|733.43|734.93|732.93|0
1596188400000|2020-07-31 09:40:00|735.23|733.03|735.13|733.03|735.33|733.33|734.93|732.83|0
1596188700000|2020-07-31 09:45:00|735.23|733.13|735.13|733.13|735.23|733.33|735.03|733.03|0
1596189000000|2020-07-31 09:50:00|735.03|733.03|733.83|731.83|735.13|733.03|733.73|731.83|0
1596189300000|2020-07-31 09:55:00|733.73|731.93|732.63|731.13|734.13|732.13|732.63|731.13|8
1596189600000|2020-07-31 10:00:00|732.53||732.73||733.03||732.53||1
1596189900000|2020-07-31 10:05:00|732.83||732.73||732.93||732.63||0
1596190200000|2020-07-31 10:10:00|732.63|731.23|733.23|731.23|733.23|731.23|732.53|731.13|2
1596190500000|2020-07-31 10:15:00|733.33|731.33|733.03|731.13|733.63|731.63|732.93|731.13|0
1596190800000|2020-07-31 10:20:00|733.13|731.43|733.23|731.43|733.43|731.43|733.03|731.43|0
1596191100000|2020-07-31 10:25:00|733.33|731.53|734.03|732.03|734.13|732.83|733.23|731.53|0
1596191400000|2020-07-31 10:30:00|734.13|732.13|733.53|732.33|734.33|732.33|733.43|732.13|1
1596191700000|2020-07-31 10:35:00|733.63||733.53||733.83||733.03||0
1596192000000|2020-07-31 10:40:00|733.63||733.63||733.93||733.53||10
1596192300000|2020-07-31 10:45:00|733.73|732.23|733.53|732.23|733.83|732.23|732.83|732.23|15
1596192600000|2020-07-31 10:50:00|733.63|732.13|732.73|732.13|733.63|732.13|732.73|732.13|5
1596192900000|2020-07-31 10:55:00|732.63|731.63|732.63|731.53|732.63|731.63|732.63|731.53|5
1596193200000|2020-07-31 11:00:00|734.03|731.63|734.53|732.53|734.53|733.13|733.53|731.53|66
1596193500000|2020-07-31 11:05:00|734.43|732.43|734.33|732.23|734.63|732.63|734.33|732.23|0
1596193800000|2020-07-31 11:10:00|734.23|732.33|734.73|732.63|734.83|732.83|734.23|732.23|0
1596194100000|2020-07-31 11:15:00|734.63|732.73|734.63|732.73|734.83|732.83|734.63|732.63|0
1596194400000|2020-07-31 11:20:00|734.73|732.83|734.63|732.63|734.93|732.93|734.63|732.63|0
1596194700000|2020-07-31 11:25:00|734.53|732.73|734.53|732.53|734.63|732.73|734.43|732.53|1
1596195000000|2020-07-31 11:30:00|734.43|732.63|734.33|732.33|734.53|732.63|734.23|732.33|0
1596195300000|2020-07-31 11:35:00|734.23|732.43|733.53|731.53|734.33|732.43|733.53|731.53|0
1596195600000|2020-07-31 11:40:00|733.62|731.62|733.62|731.82|733.62|732.22|733.52|731.62|0
1596195900000|2020-07-31 11:45:00||731.92||732.12||732.12||731.82|0
1596196200000|2020-07-31 11:50:00||732.22||732.72||732.72||732.12|0
1596196500000|2020-07-31 11:55:00||732.82||732.92||733.02||732.72|7
1596196800000|2020-07-31 12:00:00|735.22|732.82|735.22|733.32|735.22|733.42|735.22|732.82|23
1596197100000|2020-07-31 12:05:00|735.12|733.22|734.42|732.42|735.12|733.32|734.42|732.32|0
1596197400000|2020-07-31 12:10:00|734.32|732.52|734.22|732.62|734.42|732.72|734.22|732.22|1
1596197700000|2020-07-31 12:15:00||732.72||732.32||732.82||732.22|0
1596198000000|2020-07-31 12:20:00|734.12|732.22|734.12|732.22|734.22|732.32|734.02|731.92|1
1596198300000|2020-07-31 12:25:00|734.02|732.12|733.92|732.02|734.12|732.22|733.82|731.82|0
1596198600000|2020-07-31 12:30:00|733.82|732.12|733.82|732.02|733.92|732.12|733.72|732.02|0
1596198900000|2020-07-31 12:35:00|733.72||733.82||733.82||733.72||0
1596199200000|2020-07-31 12:40:00|||||||||3
1596199500000|2020-07-31 12:45:00||732.12||732.32||732.32||732.12|0
1596199800000|2020-07-31 12:50:00||732.42||732.42||732.42||732.42|0
1596200100000|2020-07-31 12:55:00|734.62|732.52|734.22|732.52|734.62|732.62|734.22|732.52|6
1596200400000|2020-07-31 13:00:00|734.32||733.92||734.42||733.82||1
1596200700000|2020-07-31 13:05:00|733.82||734.22||734.32||733.82||0
1596201000000|2020-07-31 13:10:00|734.12|732.72|734.02|732.52|734.42|732.92|734.02|732.52|2
1596201300000|2020-07-31 13:15:00|733.92||733.62||733.92||733.52||2
1596201600000|2020-07-31 13:20:00|733.52||733.52||733.82||733.52||0
1596201900000|2020-07-31 13:25:00|733.42||733.42||733.42||733.42||1
1596202200000|2020-07-31 13:30:00|733.32|731.12|733.02|732.12|733.42|732.42|732.92|731.12|12
1596202500000|2020-07-31 13:35:00|734.42|732.22|733.72|732.02|734.42|732.52|733.72|732.02|12
1596202800000|2020-07-31 13:40:00|733.62||733.42||733.62||733.42||6
1596203100000|2020-07-31 13:45:00|733.32|732.12|733.72|732.02|733.72|732.72|733.32|732.02|0
1596203400000|2020-07-31 13:50:00|733.62|732.12|733.22|732.42|733.72|732.52|733.22|732.12|1
1596204000000|2020-07-31 14:00:00|733.12|732.62|733.12|731.52|733.12|732.62|733.02|731.32|10
1596204300000|2020-07-31 14:05:00|733.42|731.62|732.62|731.72|733.52|731.82|732.62|731.52|13
1596204600000|2020-07-31 14:10:00|732.32|731.42|731.12|729.32|732.32|731.42|729.82|728.92|85
1596204900000|2020-07-31 14:15:00|731.02|729.42|726.98|725.48|731.12|730.22|726.98|725.48|29
1596205200000|2020-07-31 14:20:00|726.97|725.47|727.09|725.59|727.11|725.61|725.68|724.18|0
1596205500000|2020-07-31 14:25:00|727.08|725.58|725.76|724.26|727.08|725.58|725.6|724.1|417
1596205800000|2020-07-31 14:30:00|725.75|724.25|725.65|724.15|726.51|725.01|725.43|723.93|0
1596206100000|2020-07-31 14:35:00|725.66|724.16|726.98|725.48|726.98|725.48|725.4|723.9|10
1596206400000|2020-07-31 14:40:00|726.97|725.47|725.27|723.77|726.97|725.47|725.03|723.53|0
1596206700000|2020-07-31 14:45:00|725.21|723.71|725.11|723.61|725.33|723.83|724.13|722.63|0
1596207000000|2020-07-31 14:50:00|725.1|723.6|723.64|722.14|725.13|723.63|723.17|721.67|0
1596207300000|2020-07-31 14:55:00|723.65|722.15|723.98|722.48|724.15|722.65|722.97|721.47|0
1596207600000|2020-07-31 15:00:00|723.97|722.47|723.63|722.13|724.83|723.33|723.2|721.7|0
1596207900000|2020-07-31 15:05:00|723.62|722.12|722.54|721.04|723.63|722.13|722.54|721.04|0
1596208200000|2020-07-31 15:10:00|722.55|721.05|723.9|722.4|723.91|722.41|722.13|720.63|0
1596208500000|2020-07-31 15:15:00|723.89|722.39|725.05|723.55|725.06|723.56|723.27|721.77|0
1596208800000|2020-07-31 15:20:00|725.06|723.56|723.98|722.48|725.47|723.97|723.98|722.48|0
1596209100000|2020-07-31 15:25:00|723.99|722.49|724.59|723.09|725.42|723.92|723.98|722.48|0
1596209400000|2020-07-31 15:30:00|724.65|723.15|721.92|720.42|725.04|723.54|721.51|720.01|0
1596209700000|2020-07-31 15:35:00|721.97|720.47|720.95|719.45|722.32|720.82|720.05|718.55|0
1596210000000|2020-07-31 15:40:00|720.94|719.44|720.31|718.81|721.21|719.71|719.95|718.45|0
1596210300000|2020-07-31 15:45:00|720.32|718.82|720.82|719.32|721|719.5|720.1|718.6|0
1596210600000|2020-07-31 15:50:00|720.81|719.31|718.98|717.48|720.82|719.32|718.76|717.26|0
1596210900000|2020-07-31 15:55:00|718.99|717.49|718.49|716.99|719.21|717.71|718.04|716.54|0
1596211200000|2020-07-31 16:00:00|718.46|716.96|718.17|716.67|718.52|717.02|717.54|716.04|0
1596211500000|2020-07-31 16:05:00|718.14|716.64|717.11|715.61|718.67|717.17|717.08|715.58|0
1596211800000|2020-07-31 16:10:00|717.12|715.62|717.16|715.66|717.81|716.31|716.71|715.21|0
1596212100000|2020-07-31 16:15:00|717.15|715.65|716.87|715.37|717.58|716.08|716.21|714.71|0
1596212400000|2020-07-31 16:20:00|716.86|715.36|717.33|715.83|717.56|716.06|716.47|714.97|0
1596212700000|2020-07-31 16:25:00|717.32|715.82|718.98|717.48|718.99|717.49|717.09|715.59|0
1596213000000|2020-07-31 16:30:00|718.97|717.47|718.78|717.28|719.27|717.77|718.09|716.59|0
1596213300000|2020-07-31 16:35:00|718.72|717.22|717.66|716.16|718.72|717.22|717.43|715.93|0
1596213600000|2020-07-31 16:40:00|717.67|716.17|717.95|716.45|718.57|717.07|717.67|716.17|0
1596213900000|2020-07-31 16:45:00|717.89|716.39|717.4|715.9|717.97|716.47|717.06|715.56|0
1596214200000|2020-07-31 16:50:00|717.37|715.87|716.65|715.15|717.76|716.26|716.62|715.12|0
1596214500000|2020-07-31 16:55:00|716.64|715.14|716.66|715.16|717.09|715.59|716.37|714.87|0
1596214800000|2020-07-31 17:00:00|716.65|715.15|716.94|715.44|717.27|715.77|716.24|714.74|0
1596215100000|2020-07-31 17:05:00|716.93|715.43|717.15|715.65|717.61|716.11|716.93|715.43|0
1596215400000|2020-07-31 17:10:00|717.16|715.66|717.15|715.65|717.42|715.92|717.14|715.64|0
1596215700000|2020-07-31 17:15:00|717.16|715.66|716.96|715.46|717.37|715.87|716.27|714.77|0
1596216000000|2020-07-31 17:20:00|716.97|715.47|717.69|716.19|717.9|716.4|716.97|715.47|0
1596216300000|2020-07-31 17:25:00|717.7|716.2|717.94|716.44|717.96|716.46|717.29|715.79|0
1596216600000|2020-07-31 17:30:00|717.93|716.43|717.44|715.94|718.18|716.68|717.44|715.94|0
1596216900000|2020-07-31 17:35:00|717.45|715.95|717.64|716.14|717.88|716.38|717.43|715.93|0
1596217200000|2020-07-31 17:40:00|717.65|716.15|717.53|716.03|717.97|716.47|717.53|716.03|0
1596217500000|2020-07-31 17:45:00|717.54|716.04|717.8|716.3|717.8|716.3|717.09|715.59|0
1596217800000|2020-07-31 17:50:00|717.79|716.29|717.79|716.29|718.03|716.53|717.75|716.25|0
1596218100000|2020-07-31 17:55:00|717.8|716.3|717.11|715.61|718.01|716.51|717.11|715.61|0
1596218400000|2020-07-31 18:00:00|717.09|715.59|717.37|715.87|717.81|716.31|716.89|715.39|0
1596218700000|2020-07-31 18:05:00|717.36|715.86|716.18|714.68|717.37|715.87|716.17|714.67|0
1596219000000|2020-07-31 18:10:00|716.17|714.67|715.97|714.47|716.42|714.92|715.95|714.45|0
1596219300000|2020-07-31 18:15:00|715.96|714.46|715.97|714.47|716.43|714.93|715.77|714.27|0
1596219600000|2020-07-31 18:20:00|715.98|714.48|716.24|714.74|716.48|714.98|715.98|714.48|0
1596219900000|2020-07-31 18:25:00|716.26|714.76|716.72|715.22|716.73|715.23|716.25|714.75|0
1596220200000|2020-07-31 18:30:00|716.73|715.23|717.17|715.67|717.18|715.68|716.5|715|0
1596220500000|2020-07-31 18:35:00|717.16|715.66|717.3|715.8|717.87|716.37|716.95|715.45|0
1596220800000|2020-07-31 18:40:00|717.33|715.83|717.31|715.81|717.4|715.9|716.56|715.06|0
1596221100000|2020-07-31 18:45:00|717.3|715.8|717.09|715.59|717.56|716.06|716.89|715.39|0
1596221400000|2020-07-31 18:50:00|717.06|715.56|717.62|716.12|717.84|716.34|716.88|715.38|0
1596221700000|2020-07-31 18:55:00|717.63|716.13|718.08|716.58|718.09|716.59|717.42|715.92|0
1596222000000|2020-07-31 19:00:00|718.09|716.59|718.79|717.29|719.02|717.52|717.64|716.14|0
1596222300000|2020-07-31 19:05:00|718.8|717.3|719|717.5|719.21|717.71|718.54|717.04|0
1596222600000|2020-07-31 19:10:00|719.06|717.56|719.39|717.89|719.41|717.91|718.71|717.21|0
1596222900000|2020-07-31 19:15:00|719.4|717.9|719.42|717.92|719.65|718.15|718.7|717.2|0
1596223200000|2020-07-31 19:20:00|719.43|717.93|720.11|718.61|720.13|718.63|719.42|717.92|0
1596223500000|2020-07-31 19:25:00|720.1|718.6|719.28|717.78|720.12|718.62|719.04|717.54|0
1596223800000|2020-07-31 19:30:00|719.29|717.79|719.09|717.59|719.76|718.26|719.07|717.57|0
1596224100000|2020-07-31 19:35:00|719.1|717.6|719.69|718.19|719.98|718.48|719.1|717.6|0
1596224400000|2020-07-31 19:40:00|719.7|718.2|719.91|718.41|719.97|718.47|719.68|718.18|0
1596224700000|2020-07-31 19:45:00|719.93|718.43|720.72|719.22|720.73|719.23|719.92|718.42|0
1596225000000|2020-07-31 19:50:00|720.71|719.21|720.52|719.02|720.77|719.27|720.01|718.51|0
1596225300000|2020-07-31 19:55:00|720.51|719.01|722.45|720.95|723.38|721.88|720.32|718.82|0
1596225600000|2020-07-31 20:00:00|722.46|720.96|723.02|721.52|723.36|721.86|722.41|720.91|0
1596225900000|2020-07-31 20:05:00|723.05|721.55|722.85|721.35|723.36|721.86|722.73|721.23|0
1596226200000|2020-07-31 20:10:00|722.84|721.34|722.93|721.43|722.97|721.47|722.43|720.93|0
1596226500000|2020-07-31 20:15:00|722.91|721.41|722.86|721.36|722.92|721.42|722.8|721.3|0
1596226800000|2020-07-31 20:20:00|722.84|721.34|722.92|721.42|722.94|721.44|722.84|721.34|0
1596227100000|2020-07-31 20:25:00|722.9|721.4|722.65|721.15|722.9|721.4|722.58|721.08|0
1596227400000|2020-07-31 20:30:00|722.63|721.13|722.63|721.13|722.82|721.32|722.5|721|0
1596227700000|2020-07-31 20:35:00|722.64|721.14|722.82|721.32|722.87|721.37|722.63|721.13|0
1596228000000|2020-07-31 20:40:00|722.81|721.31|723.37|721.87|723.37|721.87|722.8|721.3|0
1596228300000|2020-07-31 20:45:00|723.36|721.86|723.45|721.95|723.49|721.99|723.28|721.78|0
1596228600000|2020-07-31 20:50:00|723.44|721.94|723.79|722.29|723.83|722.33|723.42|721.92|0
1596228900000|2020-07-31 20:55:00|723.8|722.3|723.8|722.3|723.91|722.41|723.62|722.12|0
1596229200000|2020-07-31 21:00:00|723.7|722.2|723.7|722.2|723.7|722.2|723.7|722.2|0
1596405600000|2020-08-02 22:00:00|722.87|721.37|723.33|721.83|723.37|721.87|722.87|721.37|0
1596405900000|2020-08-02 22:05:00|723.34|721.84|722.51|721.01|723.43|721.93|722.36|720.86|0
1596406200000|2020-08-02 22:10:00|722.5|721|722.24|720.74|722.77|721.27|722.16|720.66|0
1596406500000|2020-08-02 22:15:00|722.26|720.76|722.14|720.64|722.43|720.93|721.85|720.35|0
1596406800000|2020-08-02 22:20:00|722.15|720.65|722.36|720.86|722.53|721.03|722.06|720.56|0
1596407100000|2020-08-02 22:25:00|722.37|720.87|722.36|720.86|722.6|721.1|722.19|720.69|0
1596407400000|2020-08-02 22:30:00|722.35|720.85|722.06|720.56|722.43|720.93|721.94|720.44|0
1596407700000|2020-08-02 22:35:00|722.07|720.57|722.19|720.69|722.26|720.76|721.82|720.32|0
1596408000000|2020-08-02 22:40:00|722.18|720.68|722.38|720.88|722.38|720.88|722.14|720.64|0
1596408300000|2020-08-02 22:45:00|722.36|720.86|722.26|720.76|722.51|721.01|722.21|720.71|0
1596408600000|2020-08-02 22:50:00|722.27|720.77|722.38|720.88|722.48|720.98|722.21|720.71|0
1596408900000|2020-08-02 22:55:00|722.36|720.86|722.43|720.93|722.51|721.01|722.36|720.86|0
1596409200000|2020-08-02 23:00:00|722.45|720.95|722.6|721.1|722.72|721.22|722.31|720.81|0
1596409500000|2020-08-02 23:05:00|722.61|721.11|721.91|720.41|722.74|721.24|721.87|720.37|0
1596409800000|2020-08-02 23:10:00|721.87|720.37|721.84|720.34|722.01|720.51|721.6|720.1|0
1596410100000|2020-08-02 23:15:00|721.83|720.33|721.96|720.46|722.04|720.54|721.75|720.25|0
1596410400000|2020-08-02 23:20:00|721.97|720.47|721.94|720.44|722.08|720.58|721.67|720.17|0
1596410700000|2020-08-02 23:25:00|721.93|720.43|721.45|719.95|722.13|720.63|721.45|719.95|0
1596411000000|2020-08-02 23:30:00|721.46|719.96|722.08|720.58|722.08|720.58|721.45|719.95|0
1596411300000|2020-08-02 23:35:00|722.06|720.56|722.01|720.51|722.16|720.66|721.96|720.46|0
1596411600000|2020-08-02 23:40:00|722.02|720.52|722.08|720.58|722.16|720.66|721.91|720.41|0
1596411900000|2020-08-02 23:45:00|722.09|720.59|722.28|720.78|722.38|720.88|721.79|720.29|0
1596412200000|2020-08-02 23:50:00|722.29|720.79|722.55|721.05|722.6|721.1|722.28|720.78|0
1596412500000|2020-08-02 23:55:00|722.54|721.04|722.87|721.37|722.99|721.49|722.45|720.95|0
1596412800000|2020-08-03 00:00:00|722.86|721.36|722.84|721.34|723.37|721.87|722.74|721.24|0
1596413100000|2020-08-03 00:05:00|722.83|721.33|722.57|721.07|723.2|721.7|722.29|720.79|0
1596413400000|2020-08-03 00:10:00|722.53|721.03|722.41|720.91|722.66|721.16|722|720.5|0
1596413700000|2020-08-03 00:15:00|722.39|720.89|722.37|720.87|722.46|720.96|720.68|719.18|0
1596414000000|2020-08-03 00:20:00|722.44|720.94|721.52|720.02|722.66|721.16|721.52|720.02|0
1596414300000|2020-08-03 00:25:00|721.53|720.03|723.22|721.72|723.23|721.73|721.53|720.03|0
1596414600000|2020-08-03 00:30:00|723.23|721.73|724.93|723.43|724.93|723.43|723.23|721.73|0
1596414900000|2020-08-03 00:35:00|724.94|723.44|724.32|722.82|725.53|724.03|724.3|722.8|0
1596415200000|2020-08-03 00:40:00|724.33|722.83|724.28|722.78|724.53|723.03|723.68|722.18|0
1596415500000|2020-08-03 00:45:00|724.26|722.76|724.27|722.77|724.93|723.43|724.08|722.58|0
1596415800000|2020-08-03 00:50:00|724.28|722.78|723.85|722.35|724.29|722.79|723.65|722.15|0
1596416100000|2020-08-03 00:55:00|723.86|722.36|724.08|722.58|724.18|722.68|723.63|722.13|0
1596416400000|2020-08-03 01:00:00|724.09|722.59|724.06|722.56|724.74|723.24|723.83|722.33|0
1596416700000|2020-08-03 01:05:00|724.05|722.55|724.69|723.19|724.7|723.2|723.84|722.34|0
1596417000000|2020-08-03 01:10:00|724.7|723.2|725.75|724.25|725.97|724.47|724.69|723.19|0
1596417300000|2020-08-03 01:15:00|725.78|724.28|725.93|724.43|726.14|724.64|725.29|723.79|0
1596417600000|2020-08-03 01:20:00|725.92|724.42|725.92|724.42|726.16|724.66|725.7|724.2|0
1596417900000|2020-08-03 01:25:00|725.95|724.45|727.37|725.87|727.37|725.87|725.9|724.4|0
1596418200000|2020-08-03 01:30:00|727.43|725.93|727.11|725.61|728.19|726.69|727.09|725.59|0
1596418500000|2020-08-03 01:35:00|727.12|725.62|727.72|726.22|727.94|726.44|727.11|725.61|0
1596418800000|2020-08-03 01:40:00|727.73|726.23|727.77|726.27|728.39|726.89|727.54|726.04|0
1596419100000|2020-08-03 01:45:00|727.81|726.31|727.53|726.03|728.42|726.92|727.53|726.03|0
1596419400000|2020-08-03 01:50:00|727.52|726.02|727.78|726.28|727.8|726.3|727.33|725.83|0
1596419700000|2020-08-03 01:55:00|727.77|726.27|727.78|726.28|727.79|726.29|727.34|725.84|0
1596420000000|2020-08-03 02:00:00|727.79|726.29|727.31|725.81|727.79|726.29|727.31|725.81|0
1596420300000|2020-08-03 02:05:00|727.3|725.8|726.47|724.97|727.43|725.93|726.47|724.97|0
1596420600000|2020-08-03 02:10:00|726.46|724.96|726.27|724.77|726.47|724.97|726.24|724.74|0
1596420900000|2020-08-03 02:15:00|726.26|724.76|726.46|724.96|726.46|724.96|725.62|724.12|0
1596421200000|2020-08-03 02:20:00|726.47|724.97|726.43|724.93|726.89|725.39|726.43|724.93|0
1596421500000|2020-08-03 02:25:00|726.23|724.73|726.01|724.51|726.45|724.95|726.01|724.51|0
1596421800000|2020-08-03 02:30:00|726|724.5|726.41|724.91|726.42|724.92|725.78|724.28|0
1596422100000|2020-08-03 02:35:00|726.4|724.9|726.76|725.26|726.86|725.36|726.31|724.81|0
1596422400000|2020-08-03 02:40:00|726.75|725.25|726.63|725.13|726.87|725.37|726.63|725.13|0
1596422700000|2020-08-03 02:45:00|726.62|725.12|726.86|725.36|726.87|725.37|726.62|725.12|0
1596423000000|2020-08-03 02:50:00|726.85|725.35|726.62|725.12|726.86|725.36|726.62|725.12|0
1596423300000|2020-08-03 02:55:00|726.68|725.18|726.62|725.12|726.84|725.34|726.61|725.11|0
1596423600000|2020-08-03 03:00:00|726.63|725.13|726.84|725.34|726.85|725.35|726.62|725.12|0
1596423900000|2020-08-03 03:05:00|726.85|725.35|726.84|725.34|726.85|725.35|726.83|725.33|0
1596424200000|2020-08-03 03:10:00|726.85|725.35|727.25|725.75|727.46|725.96|726.85|725.35|0
1596424500000|2020-08-03 03:15:00|727.24|725.74|726.99|725.49|727.35|725.85|726.98|725.48|0
1596424800000|2020-08-03 03:20:00|727|725.5|726.96|725.46|727|725.5|726.95|725.45|0
1596425100000|2020-08-03 03:25:00|726.97|725.47|727.07|725.57|727.18|725.68|726.96|725.46|0
1596425400000|2020-08-03 03:30:00|727.09|725.59|727.49|725.99|727.6|726.1|727.09|725.59|0
1596425700000|2020-08-03 03:35:00|727.46|725.96|727.38|725.88|727.81|726.31|727.37|725.87|0
1596426000000|2020-08-03 03:40:00|727.39|725.89|727.53|726.03|727.62|726.12|727.38|725.88|0
1596426300000|2020-08-03 03:45:00|727.5|726|726.98|725.48|727.52|726.02|726.97|725.47|0
1596426600000|2020-08-03 03:50:00|726.97|725.47|726.97|725.47|727.19|725.69|726.95|725.45|0
1596426900000|2020-08-03 03:55:00|726.91|725.41|726.57|725.07|726.91|725.41|726.35|724.85|0
1596427200000|2020-08-03 04:00:00|726.58|725.08|726.75|725.25|726.79|725.29|726.54|725.04|0
1596427500000|2020-08-03 04:05:00|726.74|725.24|726.53|725.03|726.74|725.24|726.51|725.01|0
1596427800000|2020-08-03 04:10:00|726.63|725.13|726.74|725.24|726.76|725.26|726.63|725.13|0
1596428100000|2020-08-03 04:15:00|726.75|725.25|726.32|724.82|726.75|725.25|726.32|724.82|0
1596428400000|2020-08-03 04:20:00|726.38|724.88|726.53|725.03|726.54|725.04|726.32|724.82|0
1596428700000|2020-08-03 04:25:00|726.54|725.04|726.97|725.47|726.99|725.49|726.54|725.04|0
1596429000000|2020-08-03 04:30:00|726.98|725.48|726.97|725.47|726.98|725.48|726.76|725.26|0
1596429300000|2020-08-03 04:35:00|726.92|725.42|727.21|725.71|727.21|725.71|726.76|725.26|0
1596429600000|2020-08-03 04:40:00|727.2|725.7|726.77|725.27|727.21|725.71|726.56|725.06|0
1596429900000|2020-08-03 04:45:00|726.78|725.28|726.59|725.09|726.78|725.28|726.58|725.08|0
1596430200000|2020-08-03 04:50:00|726.58|725.08|726.81|725.31|726.81|725.31|726.16|724.66|0
1596430500000|2020-08-03 04:55:00|726.75|725.25|726.62|725.12|726.75|725.25|726.4|724.9|0
1596430800000|2020-08-03 05:00:00|726.61|725.11|726.59|725.09|726.62|725.12|726.38|724.88|0
1596431100000|2020-08-03 05:05:00|726.58|725.08|726.58|725.08|726.81|725.31|726.36|724.86|0
1596431400000|2020-08-03 05:10:00|726.59|725.09|726.59|725.09|726.8|725.3|726.37|724.87|0
1596431700000|2020-08-03 05:15:00|726.6|725.1|727.21|725.71|727.21|725.71|726.59|725.09|0
1596432000000|2020-08-03 05:20:00|727.2|725.7|727.22|725.72|727.22|725.72|726.99|725.49|0
1596432300000|2020-08-03 05:25:00|727.23|725.73|727.24|725.74|727.48|725.98|727.22|725.72|0
1596432600000|2020-08-03 05:30:00|727.25|725.75|727.43|725.93|727.46|725.96|727.12|725.62|0
1596432900000|2020-08-03 05:35:00|727.44|725.94|727.65|726.15|727.66|726.16|727.43|725.93|0
1596433200000|2020-08-03 05:40:00|727.64|726.14|728.06|726.56|728.26|726.76|727.64|726.14|0
1596433500000|2020-08-03 05:45:00|728.05|726.55|728.56|727.06|729.1|727.6|728.05|726.55|0
1596433800000|2020-08-03 05:50:00|728.53|727.03|728.23|726.73|728.64|727.14|728.03|726.53|0
1596434100000|2020-08-03 05:55:00|728.26|726.76|727.81|726.31|728.33|726.83|727.59|726.09|0
1596434400000|2020-08-03 06:00:00|727.8|726.3|726.35|724.85|728.21|726.71|726.14|724.64|0
1596434700000|2020-08-03 06:05:00|726.33|724.83|726.35|724.85|726.78|725.28|726.14|724.64|0
1596435000000|2020-08-03 06:10:00|726.4|724.9|726.61|725.11|727.14|725.64|726.11|724.61|0
1596435300000|2020-08-03 06:15:00|726.64|725.14|727.12|725.62|727.12|725.62|726.31|724.81|0
1596435600000|2020-08-03 06:20:00|727.11|725.61|726.49|724.99|727.22|725.72|726.48|724.98|0
1596435900000|2020-08-03 06:25:00|726.5|725|727.8|726.3|727.81|726.31|726.5|725|0
1596436200000|2020-08-03 06:30:00|727.75|726.25|727.61|726.11|727.8|726.3|727.19|725.69|0
1596436500000|2020-08-03 06:35:00|727.6|726.1|727.77|726.27|728.02|726.52|727.39|725.89|0
1596436800000|2020-08-03 06:40:00|727.76|726.26|727.14|725.64|727.77|726.27|726.72|725.22|0
1596437100000|2020-08-03 06:45:00|727.2|725.7|727.75|726.25|727.97|726.47|727.11|725.61|0
1596437400000|2020-08-03 06:50:00|727.76|726.26|726.94|725.44|727.77|726.27|726.62|725.12|0
1596437700000|2020-08-03 06:55:00|726.95|725.45|726.94|725.44|727.16|725.66|726.74|725.24|0
1596438000000|2020-08-03 07:00:00|726.95|725.45|728.91|727.41|729.02|727.52|726.33|724.83|1
1596438300000|2020-08-03 07:05:00|728.94|727.44|732.12|731.12|732.12|731.12|728.36|726.86|7
1596438600000|2020-08-03 07:10:00|732.02|730.02|731.52|730.32|732.12|730.32|731.42|730.02|55
1596438900000|2020-08-03 07:15:00|731.42|730.72|731.82|730.82|732.12|730.82|731.22|730.72|5
1596439200000|2020-08-03 07:20:00|731.72|731.22|731.52|730.72|732.02|731.42|731.52|730.72|12
1596439500000|2020-08-03 07:25:00|731.42|730.82|731.22|730.02|731.62|730.92|731.22|730.02|5
1596439800000|2020-08-03 07:30:00|731.02|729.22|732.12|729.92|732.52|730.02|731.02|729.12|55
1596440100000|2020-08-03 07:35:00|732.02|730.02|731.42|729.32|732.02|730.82|731.32|729.02|5
1596440400000|2020-08-03 07:40:00|731.22|729.12|730.92|728.52|731.52|729.12|730.92|728.52|0
1596440700000|2020-08-03 07:45:00||728.62||729.92||730.22||728.62|0
1596441000000|2020-08-03 07:50:00|732.32|730.42|733.62|731.22|733.62|731.32|732.22|730.42|13
1596441300000|2020-08-03 07:55:00|733.52|731.12|734.12|731.92|734.12|731.92|733.12|730.82|28
1596441600000|2020-08-03 08:00:00|734.02|732.02|734.12|733.52|734.12|733.52|734.02|731.72|23
1596441900000|2020-08-03 08:05:00|735.92|733.42|735.62|733.22|736.22|735.42|735.32|732.82|75
1596442200000|2020-08-03 08:10:00|735.72|733.32|735.42|733.02|736.02|733.62|734.82|732.52|1
1596442500000|2020-08-03 08:15:00|735.52|733.12|735.22|732.92|736.02|733.62|734.92|732.52|1
1596442800000|2020-08-03 08:20:00|735.32|733.02|735.92|735.02|736.12|735.02|735.22|732.92|6
1596443100000|2020-08-03 08:25:00|735.82||735.82||735.82||735.72||4
1596443400000|2020-08-03 08:30:00|736.02|734.92|735.42|733.72|736.22|734.92|735.42|733.72|17
1596443700000|2020-08-03 08:35:00|735.52|733.62|734.32|732.32|735.82|733.62|734.12|732.02|23
1596444000000|2020-08-03 08:40:00|734.42|732.42|735.12|733.12|735.12|733.12|734.02|732.02|20
1596444300000|2020-08-03 08:45:00|735.02|733.02|735.32|733.22|735.72|734.12|735.02|733.02|1
1596444600000|2020-08-03 08:50:00|735.42|733.32|735.42|733.22|735.72|733.42|735.32|733.22|0
1596444900000|2020-08-03 08:55:00|735.32|733.32|735.52|733.32|735.62|733.32|735.32|733.22|0
1596445200000|2020-08-03 09:00:00|735.42|733.22|736.02|734.12|736.12|734.12|735.32|733.22|0
1596445500000|2020-08-03 09:05:00|735.92|734.02|735.62|733.52|735.92|734.02|735.42|733.22|0
1596445800000|2020-08-03 09:10:00|735.52||735.42||735.72||735.32||0
1596446100000|2020-08-03 09:15:00|735.32|733.62|735.82|733.62|735.92|733.62|735.32|733.62|0
1596446400000|2020-08-03 09:20:00|735.72|733.72|735.22|733.92|735.82|733.92|735.22|733.72|0
1596446700000|2020-08-03 09:25:00|735.32|734.12|735.42|734.12|735.42|734.12|735.32|734.12|0
1596447000000|2020-08-03 09:30:00|736.12|734.92|736.02|735.02|736.32|735.02|735.92|734.92|12
1596447300000|2020-08-03 09:35:00|735.92|734.92|735.52|734.92|736.22|734.92|735.52|734.92|1
1596447600000|2020-08-03 09:40:00|736.02|734.72|735.62|733.42|736.02|734.72|735.42|733.22|4
1596447900000|2020-08-03 09:45:00|735.72|733.52|735.02|733.22|735.92|734.12|734.92|733.22|0
1596448200000|2020-08-03 09:50:00|735.12|733.32|735.22|733.52|735.22|733.52|735.12|733.32|0
1596448500000|2020-08-03 09:55:00|735.12|734.12|735.72|734.72|735.82|734.72|734.72|734.12|1
1596448800000|2020-08-03 10:00:00|735.82|734.62|735.72|733.52|735.82|734.62|735.52|733.42|0
1596449100000|2020-08-03 10:05:00|735.82|733.62|735.62|733.32|735.92|733.72|735.52|733.32|2
1596449400000|2020-08-03 10:10:00|735.52|733.42|735.72|733.52|735.82|733.82|735.52|733.32|3
1596449700000|2020-08-03 10:15:00|735.82|733.42|735.82|734.02|736.12|734.02|735.62|733.32|0
1596450000000|2020-08-03 10:20:00|735.92|734.12|737.32|736.02|737.42|736.02|735.82|734.12|4
1596450300000|2020-08-03 10:25:00|737.22||737.02||737.32||736.82||4
1596450600000|2020-08-03 10:30:00|737.12|735.02|736.32|734.72|737.12|735.02|736.12|734.72|10
1596450900000|2020-08-03 10:35:00|736.42||736.72||737.02||736.42||0
1596451200000|2020-08-03 10:40:00|736.82|734.82|737.32|735.12|737.52|735.32|736.72|734.72|0
1596451500000|2020-08-03 10:45:00|737.42|735.22|737.32|735.12|737.52|735.82|737.12|735.12|0
1596451800000|2020-08-03 10:50:00|737.42|735.22|737.02|734.82|737.42|735.22|737.02|734.72|4
1596452100000|2020-08-03 10:55:00|737.12|734.92|736.72|734.72|737.12|734.92|736.62|734.72|0
1596452400000|2020-08-03 11:00:00|736.82|734.82|737.12|734.92|737.22|735.02|736.82|734.72|0
1596452700000|2020-08-03 11:05:00|737.22|735.02|737.12|734.92|737.22|735.02|736.92|734.62|0
1596453000000|2020-08-03 11:10:00|737.22|735.02|737.32|735.02|737.52|735.22|737.02|734.82|0
1596453300000|2020-08-03 11:15:00|737.22|735.12|737.22|735.12|737.32|735.12|736.42|734.52|0
1596453600000|2020-08-03 11:20:00|737.32|735.02|737.52|735.22|737.72|735.42|737.12|734.92|0
1596453900000|2020-08-03 11:25:00|737.42|735.32|737.32|735.02|737.42|735.32|736.72|734.92|0
1596454200000|2020-08-03 11:30:00|737.42|735.12|738.02|735.82|738.12|735.92|737.22|735.02|0
1596454500000|2020-08-03 11:35:00|738.12|735.92|738.42|736.32|738.42|736.42|738.02|735.92|7
1596454800000|2020-08-03 11:40:00|738.82|736.72|738.82|737.02|738.82|737.02|738.82|736.72|0
1596455100000|2020-08-03 11:45:00|738.72||738.82||738.82||738.52||0
1596455400000|2020-08-03 11:50:00||737.12||737.62||737.62||737.12|2
1596456300000|2020-08-03 12:05:00||737.72||737.82||737.82||737.62|0
1596456600000|2020-08-03 12:10:00||737.72||737.92||737.92||737.72|0
1596456900000|2020-08-03 12:15:00|740.22|738.02|738.82|738.02|740.22|738.12|738.82|738.02|107
1596457200000|2020-08-03 12:20:00|740.22|738.32|739.52|738.12|740.62|738.52|739.52|738.02|42
1596457500000|2020-08-03 12:25:00|739.42|738.22|739.02|738.42|740.52|738.42|738.82|738.22|12
1596457800000|2020-08-03 12:30:00|740.62|738.52|740.22|738.82|740.82|740.22|739.32|738.42|29
1596458100000|2020-08-03 12:35:00|740.12|738.32|739.42|738.82|740.12|738.82|738.92|738.32|14
1596458400000|2020-08-03 12:40:00|740.72|738.72|739.32|738.62|740.72|738.92|739.32|738.62|22
1596458700000|2020-08-03 12:45:00|739.02|738.12|740.52|738.42|740.62|738.42|739.02|738.12|14
1596459000000|2020-08-03 12:50:00|740.42|738.52|739.42|738.72|741.02|738.82|739.02|738.52|14
1596459300000|2020-08-03 12:55:00|739.32|739.12|740.12|738.92|741.02|739.92|739.32|738.92|20
1596459600000|2020-08-03 13:00:00|740.02|739.02|740.32|739.12|741.02|739.22|739.62|738.92|14
1596459900000|2020-08-03 13:05:00|740.22|739.02|740.32|739.42|740.72|739.42|739.62|739.02|12
1596460200000|2020-08-03 13:10:00|740.22|739.52|741.02|740.12|741.02|740.12|740.02|739.52|29
1596460500000|2020-08-03 13:15:00|742.62|740.22|742.82|740.72|742.82|740.72|741.22|740.22|57
1596460800000|2020-08-03 13:20:00|742.92|740.82|741.82|740.82|743.32|741.12|741.72|740.72|23
1596461100000|2020-08-03 13:25:00||740.72||740.42||741.12||740.42|15
1596461400000|2020-08-03 13:30:00|741.72|739.22|741.02|739.22|741.72|739.22|741.02|739.02|14
1596461700000|2020-08-03 13:35:00|740.62|739.32|741.42|740.12|742.32|740.22|740.62|739.32|13
1596462000000|2020-08-03 13:40:00|741.22|739.82|740.82|740.02|741.22|740.12|740.82|739.82|13
1596462300000|2020-08-03 13:45:00|741.52|740.12|741.72|740.62|743.22|741.12|741.12|740.12|36
1596462600000|2020-08-03 13:50:00|741.12|740.72|742.82|740.62|742.82|741.02|741.12|740.12|22
1596462900000|2020-08-03 13:55:00|742.62|740.72|742.72|740.62|742.82|740.72|741.22|740.22|27
1596463200000|2020-08-03 14:00:00|742.62|740.72|741.92|741.32|743.52|741.32|741.72|740.72|11
1596463500000|2020-08-03 14:05:00|743.12|741.82|743.22|742.62|743.32|742.62|741.92|741.32|43
1596463800000|2020-08-03 14:10:00|743.44|742.84|742.24|741.64|743.74|742.84|741.74|740.94|201
1596464100000|2020-08-03 14:15:00|743.94|741.74|746.11|744.61|746.11|744.61|742.04|741.04|223
1596464400000|2020-08-03 14:20:00|746.17|744.67|744.8|743.3|746.53|745.03|744.56|743.06|0
1596464700000|2020-08-03 14:25:00|744.86|743.36|744.98|743.48|745.22|743.72|744.37|742.87|852
1596465000000|2020-08-03 14:30:00|745.04|743.54|746.66|745.16|746.66|745.16|745.04|743.54|0
1596465300000|2020-08-03 14:35:00|746.6|745.1|746.63|745.13|746.86|745.36|746.23|744.73|0
1596465600000|2020-08-03 14:40:00|746.69|745.19|745.73|744.23|747.06|745.56|745.54|744.04|0
1596465900000|2020-08-03 14:45:00|745.79|744.29|744.19|742.69|745.95|744.45|743.98|742.48|0
1596466200000|2020-08-03 14:50:00|744.13|742.63|744.05|742.55|744.59|743.09|743.53|742.03|0
1596466500000|2020-08-03 14:55:00|744.19|742.69|744.02|742.52|744.24|742.74|743.57|742.07|0
1596466800000|2020-08-03 15:00:00|744.03|742.53|744.93|743.43|744.93|743.43|744|742.5|0
1596467100000|2020-08-03 15:05:00|744.92|743.42|744.93|743.43|745.14|743.64|744.49|742.99|0
1596467400000|2020-08-03 15:10:00|744.92|743.42|744.17|742.67|745.36|743.86|744.15|742.65|0
1596467700000|2020-08-03 15:15:00|744.22|742.72|745.2|743.7|745.2|743.7|744.16|742.66|0
1596468000000|2020-08-03 15:20:00|745.19|743.69|744.81|743.31|745.84|744.34|744.6|743.1|0
1596468300000|2020-08-03 15:25:00|744.8|743.3|745.01|743.51|745.43|743.93|744.4|742.9|0
1596468600000|2020-08-03 15:30:00|745.02|743.52|744.02|742.52|745.26|743.76|744.01|742.51|0
1596468900000|2020-08-03 15:35:00|743.96|742.46|744.08|742.58|744.28|742.78|743.79|742.29|0
1596469200000|2020-08-03 15:40:00|744.09|742.59|744.34|742.84|744.72|743.22|744.09|742.59|0
1596469500000|2020-08-03 15:45:00|744.35|742.85|743.89|742.39|744.35|742.85|743.69|742.19|0
1596469800000|2020-08-03 15:50:00|743.83|742.33|743.68|742.18|743.89|742.39|743.67|742.17|0
1596470100000|2020-08-03 15:55:00|743.67|742.17|743.66|742.16|743.87|742.37|743.44|741.94|0
1596470400000|2020-08-03 16:00:00|743.67|742.17|743.61|742.11|744.09|742.59|743.2|741.7|0
1596470700000|2020-08-03 16:05:00|743.62|742.12|743.83|742.33|743.85|742.35|743.61|742.11|0
1596471000000|2020-08-03 16:10:00|743.84|742.34|743.86|742.36|743.87|742.37|743.59|742.09|0
1596471300000|2020-08-03 16:15:00|743.87|742.37|743.23|741.73|743.88|742.38|743.23|741.73|0
1596471600000|2020-08-03 16:20:00|743.24|741.74|743.65|742.15|743.67|742.17|743.01|741.51|0
1596471900000|2020-08-03 16:25:00|743.66|742.16|742.99|741.49|743.86|742.36|742.98|741.48|0
1596472200000|2020-08-03 16:30:00|742.98|741.48|742.8|741.3|743.23|741.73|742.79|741.29|0
1596472500000|2020-08-03 16:35:00|742.79|741.29|743.01|741.51|743.03|741.53|742.58|741.08|0
1596472800000|2020-08-03 16:40:00|743|741.5|742.76|741.26|743.21|741.71|742.76|741.26|0
1596473100000|2020-08-03 16:45:00|742.77|741.27|743.22|741.72|743.43|741.93|742.76|741.26|0
1596473400000|2020-08-03 16:50:00|743.21|741.71|743.21|741.71|743.21|741.71|742.96|741.46|0
1596473700000|2020-08-03 16:55:00|743.2|741.7|743.21|741.71|743.21|741.71|742.98|741.48|0
1596474000000|2020-08-03 17:00:00|743.2|741.7|743.01|741.51|743.23|741.73|743|741.5|0
1596474300000|2020-08-03 17:05:00|743.02|741.52|743.03|741.53|743.23|741.73|742.79|741.29|0
1596474600000|2020-08-03 17:10:00|743.04|741.54|743.43|741.93|743.45|741.95|743.02|741.52|0
1596474900000|2020-08-03 17:15:00|743.42|741.92|743.43|741.93|743.45|741.95|743.21|741.71|0
1596475200000|2020-08-03 17:20:00|743.44|741.94|744.29|742.79|744.29|742.79|743.44|741.94|0
1596475500000|2020-08-03 17:25:00|744.28|742.78|744.26|742.76|744.51|743.01|744.03|742.53|0
1596475800000|2020-08-03 17:30:00|744.27|742.77|744.28|742.78|744.48|742.98|744.06|742.56|0
1596476100000|2020-08-03 17:35:00|744.27|742.77|744.26|742.76|744.28|742.78|744.05|742.55|0
1596476400000|2020-08-03 17:40:00|744.16|742.66|744.01|742.51|744.28|742.78|743.78|742.28|0
1596476700000|2020-08-03 17:45:00|744.02|742.52|744.21|742.71|744.23|742.73|744.01|742.51|0
1596477000000|2020-08-03 17:50:00|744.22|742.72|744.66|743.16|744.66|743.16|744.21|742.71|0
1596477300000|2020-08-03 17:55:00|744.67|743.17|744.66|743.16|744.67|743.17|744.65|743.15|0
1596477600000|2020-08-03 18:00:00|744.67|743.17|744.23|742.73|744.68|743.18|744.06|742.56|0
1596477900000|2020-08-03 18:05:00|744.08|742.58|743.61|742.11|744.08|742.58|743.61|742.11|0
1596478200000|2020-08-03 18:10:00|743.6|742.1|744.31|742.81|744.31|742.81|743.6|742.1|0
1596478500000|2020-08-03 18:15:00|744.3|742.8|744.52|743.02|744.53|743.03|744.3|742.8|0
1596478800000|2020-08-03 18:20:00|744.51|743.01|744.53|743.03|744.75|743.25|744.31|742.81|0
1596479100000|2020-08-03 18:25:00|744.52|743.02|744.54|743.04|744.75|743.25|744.31|742.81|0
1596479400000|2020-08-03 18:30:00|744.55|743.05|744.75|743.25|744.76|743.26|744.54|743.04|0
1596479700000|2020-08-03 18:35:00|744.74|743.24|745|743.5|745|743.5|744.74|743.24|0
1596480000000|2020-08-03 18:40:00|744.99|743.49|744.58|743.08|745|743.5|744.56|743.06|0
1596480300000|2020-08-03 18:45:00|744.64|743.14|744.54|743.04|744.78|743.28|744.54|743.04|0
1596480600000|2020-08-03 18:50:00|744.53|743.03|744.54|743.04|744.56|743.06|744.32|742.82|0
1596480900000|2020-08-03 18:55:00|744.53|743.03|744.36|742.86|744.58|743.08|744.33|742.83|0
1596481200000|2020-08-03 19:00:00|744.35|742.85|744.33|742.83|744.58|743.08|744.31|742.81|0
1596481500000|2020-08-03 19:05:00|744.36|742.86|744.12|742.62|744.44|742.94|744.09|742.59|0
1596481800000|2020-08-03 19:10:00|744.13|742.63|743.66|742.16|744.13|742.63|743.64|742.14|0
1596482100000|2020-08-03 19:15:00|743.67|742.17|743.4|741.9|743.88|742.38|742.93|741.43|0
1596482400000|2020-08-03 19:20:00|743.41|741.91|743.66|742.16|743.66|742.16|743.16|741.66|0
1596482700000|2020-08-03 19:25:00|743.65|742.15|743.42|741.92|743.87|742.37|743.41|741.91|0
1596483000000|2020-08-03 19:30:00|743.43|741.93|742.94|741.44|743.68|742.18|742.26|740.76|0
1596483300000|2020-08-03 19:35:00|742.95|741.45|743.45|741.95|743.46|741.96|742.93|741.43|0
1596483600000|2020-08-03 19:40:00|743.44|741.94|743.5|742|743.91|742.41|743.28|741.78|0
1596483900000|2020-08-03 19:45:00|743.49|741.99|743.26|741.76|743.73|742.23|743.25|741.75|0
1596484200000|2020-08-03 19:50:00|743.25|741.75|743.27|741.77|743.27|741.77|742.32|740.82|0
1596484500000|2020-08-03 19:55:00|743.28|741.78|744.31|742.81|744.47|742.97|743.2|741.7|0
1596484800000|2020-08-03 20:00:00|744.3|742.8|743.87|742.37|744.3|742.8|743.64|742.14|0
1596485100000|2020-08-03 20:05:00|743.86|742.36|743.82|742.32|744.21|742.71|743.32|741.82|0
1596485400000|2020-08-03 20:10:00|743.81|742.31|744.55|743.05|744.89|743.39|743.71|742.21|0
1596485700000|2020-08-03 20:15:00|744.53|743.03|744.43|742.93|744.53|743.03|744.41|742.91|0
1596486000000|2020-08-03 20:20:00|744.41|742.91|744.41|742.91|744.43|742.93|744.41|742.91|0
1596486300000|2020-08-03 20:25:00|744.43|742.93|744.45|742.95|744.47|742.97|744.41|742.91|0
1596486600000|2020-08-03 20:30:00|744.47|742.97|744.12|742.62|744.92|743.42|744|742.5|0
1596486900000|2020-08-03 20:35:00|744.11|742.61|744.35|742.85|744.46|742.96|744.07|742.57|0
1596487200000|2020-08-03 20:40:00|744.37|742.87|744.85|743.35|744.85|743.35|744.3|742.8|0
1596487500000|2020-08-03 20:45:00|744.84|743.34|744.92|743.42|745.03|743.53|744.58|743.08|0
1596487800000|2020-08-03 20:50:00|744.93|743.43|744.92|743.42|744.96|743.46|744.64|743.14|0
1596488100000|2020-08-03 20:55:00|744.93|743.43|744.68|743.18|744.96|743.46|744.58|743.08|0
1596488400000|2020-08-03 21:00:00|744.66|743.16|744.57|743.07|744.66|743.16|744.41|742.91|0
1596488700000|2020-08-03 21:05:00|744.45|742.95|744.53|743.03|744.57|743.07|744.45|742.95|0
1596489000000|2020-08-03 21:10:00|744.47|742.97|744.49|742.99|744.53|743.03|744.47|742.97|0
1596489300000|2020-08-03 21:15:00|744.53|743.03|744.49|742.99|744.53|743.03|744.49|742.99|0
1596489600000|2020-08-03 21:20:00|744.51|743.01|744.47|742.97|744.51|743.01|744.47|742.97|0
1596489900000|2020-08-03 21:25:00|744.43|742.93|744.49|742.99|744.49|742.99|744.43|742.93|0
1596490200000|2020-08-03 21:30:00|744.51|743.01|744.51|743.01|744.51|743.01|744.51|743.01|0
1596490500000|2020-08-03 21:35:00|744.47|742.97|744.57|743.07|744.57|743.07|744.47|742.97|0
1596490800000|2020-08-03 21:40:00|744.58|743.08|744.64|743.14|744.64|743.14|744.58|743.08|0
1596491100000|2020-08-03 21:45:00|744.62|743.12|744.6|743.1|744.64|743.14|744.6|743.1|0
1596491400000|2020-08-03 21:50:00|744.53|743.03|744.57|743.07|744.58|743.08|744.49|742.99|0
1596491700000|2020-08-03 21:55:00|744.58|743.08|744.66|743.16|744.76|743.26|744.58|743.08|0
1596492000000|2020-08-03 22:00:00|744.7|743.2|744.37|742.87|745.02|743.52|743.89|742.39|0
1596492300000|2020-08-03 22:05:00|744.35|742.85|744.32|742.82|744.37|742.87|744.1|742.6|0
1596492600000|2020-08-03 22:10:00|744.33|742.83|744.21|742.71|744.41|742.91|744.21|742.71|0
1596492900000|2020-08-03 22:15:00|744.23|742.73|744.37|742.87|744.37|742.87|744.23|742.73|0
1596493200000|2020-08-03 22:20:00|744.38|742.88|744.37|742.87|744.44|742.94|744.21|742.71|0
1596493500000|2020-08-03 22:25:00|744.36|742.86|744.32|742.82|744.36|742.86|744.21|742.71|0
1596493800000|2020-08-03 22:30:00|744.3|742.8|744.05|742.55|744.3|742.8|744.05|742.55|0
1596494100000|2020-08-03 22:35:00|744.06|742.56|744.21|742.71|744.28|742.78|744.06|742.56|0
1596494400000|2020-08-03 22:40:00|744.23|742.73|744.32|742.82|744.32|742.82|744.21|742.71|0
1596494700000|2020-08-03 22:45:00|744.3|742.8|744.21|742.71|744.3|742.8|744.16|742.66|0
1596495000000|2020-08-03 22:50:00|744.22|742.72|744.28|742.78|744.28|742.78|744.16|742.66|0
1596495300000|2020-08-03 22:55:00|744.29|742.79|744.29|742.79|744.37|742.87|744.28|742.78|0
1596495600000|2020-08-03 23:00:00|744.28|742.78|744.32|742.82|744.32|742.82|744.19|742.69|0
1596495900000|2020-08-03 23:05:00|744.31|742.81|744.28|742.78|744.32|742.82|744.28|742.78|0
1596496200000|2020-08-03 23:10:00|744.29|742.79|744.37|742.87|744.55|743.05|744.05|742.55|0
1596496500000|2020-08-03 23:15:00|744.38|742.88|744.44|742.94|744.48|742.98|744.35|742.85|0
1596496800000|2020-08-03 23:20:00|744.46|742.96|744.6|743.1|744.6|743.1|744.44|742.94|0
1596497100000|2020-08-03 23:25:00|744.64|743.14|744.48|742.98|744.64|743.14|744.48|742.98|0
1596497400000|2020-08-03 23:30:00|744.49|742.99|744.83|743.33|744.83|743.33|744.49|742.99|0
1596497700000|2020-08-03 23:35:00|744.82|743.32|744.94|743.44|744.94|743.44|744.71|743.21|0
1596498000000|2020-08-03 23:40:00|744.93|743.43|744.55|743.05|744.93|743.43|744.48|742.98|0
1596498300000|2020-08-03 23:45:00|744.56|743.06|744.6|743.1|744.67|743.17|744.55|743.05|0
1596498600000|2020-08-03 23:50:00|744.59|743.09|744.37|742.87|744.59|743.09|744.1|742.6|0
1596498900000|2020-08-03 23:55:00|744.35|742.85|744.37|742.87|744.6|743.1|744.28|742.78|0
1596499200000|2020-08-04 00:00:00|744.38|742.88|744.21|742.71|744.55|743.05|744.05|742.55|0
1596499500000|2020-08-04 00:05:00|744.2|742.7|744.05|742.55|744.28|742.78|743.98|742.48|0
1596499800000|2020-08-04 00:10:00|744.04|742.54|744.39|742.89|744.44|742.94|743.71|742.21|0
1596500100000|2020-08-04 00:15:00|744.4|742.9|745.6|744.1|745.99|744.49|744.4|742.9|0
1596500400000|2020-08-04 00:20:00|745.59|744.09|745.61|744.11|745.83|744.33|745.39|743.89|0
1596500700000|2020-08-04 00:25:00|745.64|744.14|746.24|744.74|746.27|744.77|745.64|744.14|0
1596501000000|2020-08-04 00:30:00|746.25|744.75|746.48|744.98|746.48|744.98|746.23|744.73|0
1596501300000|2020-08-04 00:35:00|746.5|745|746.08|744.58|746.5|745|746.06|744.56|0
1596501600000|2020-08-04 00:40:00|746.07|744.57|746.29|744.79|746.51|745.01|746.07|744.57|0
1596501900000|2020-08-04 00:45:00|746.3|744.8|746.49|744.99|746.51|745.01|746.07|744.57|0
1596502200000|2020-08-04 00:50:00|746.48|744.98|746.49|744.99|746.71|745.21|746.47|744.97|0
1596502500000|2020-08-04 00:55:00|746.5|745|746.26|744.76|746.5|745|746.25|744.75|0
1596502800000|2020-08-04 01:00:00|746.27|744.77|746.7|745.2|746.7|745.2|746.03|744.53|0
1596503100000|2020-08-04 01:05:00|746.73|745.23|746.73|745.23|746.94|745.44|746.7|745.2|0
1596503400000|2020-08-04 01:10:00|746.76|745.26|747|745.5|747.24|745.74|746.5|745|0
1596503700000|2020-08-04 01:15:00|746.99|745.49|746.98|745.48|747.24|745.74|746.76|745.26|0
1596504000000|2020-08-04 01:20:00|746.99|745.49|746.36|744.86|747|745.5|746.36|744.86|0
1596504300000|2020-08-04 01:25:00|746.37|744.87|745.35|743.85|746.47|744.97|744.52|743.02|0
1596504600000|2020-08-04 01:30:00|745.34|743.84|745.53|744.03|745.75|744.25|745.03|743.53|0
1596504900000|2020-08-04 01:35:00|745.52|744.02|745.34|743.84|745.55|744.05|745.12|743.62|0
1596505200000|2020-08-04 01:40:00|745.33|743.83|745.1|743.6|745.35|743.85|745.1|743.6|0
1596505500000|2020-08-04 01:45:00|745.04|743.54|745.13|743.63|745.14|743.64|744.9|743.4|0
1596505800000|2020-08-04 01:50:00|745.14|743.64|745.1|743.6|745.14|743.64|744.87|743.37|0
1596506100000|2020-08-04 01:55:00|745.09|743.59|744.8|743.3|745.09|743.59|744.69|743.19|0
1596506400000|2020-08-04 02:00:00|744.83|743.33|745.13|743.63|745.55|744.05|744.68|743.18|0
1596506700000|2020-08-04 02:05:00|745.15|743.65|745.75|744.25|745.95|744.45|745.13|743.63|0
1596507000000|2020-08-04 02:10:00|745.78|744.28|746.18|744.68|746.18|744.68|745.78|744.28|0
1596507300000|2020-08-04 02:15:00|746.17|744.67|745.75|744.25|746.18|744.68|745.75|744.25|0
1596507600000|2020-08-04 02:20:00|745.74|744.24|745.33|743.83|745.75|744.25|745.33|743.83|0
1596507900000|2020-08-04 02:25:00|745.32|743.82|745.13|743.63|745.32|743.82|744.71|743.21|0
1596508200000|2020-08-04 02:30:00|745.08|743.58|744.71|743.21|745.08|743.58|744.69|743.19|0
1596508500000|2020-08-04 02:35:00|744.72|743.22|744.3|742.8|744.72|743.22|744.08|742.58|0
1596508800000|2020-08-04 02:40:00|744.33|742.83|744.3|742.8|744.71|743.21|744.28|742.78|0
1596509100000|2020-08-04 02:45:00|744.29|742.79|744.61|743.11|744.71|743.21|744.29|742.79|0
1596509400000|2020-08-04 02:50:00|744.64|743.14|745.12|743.62|745.13|743.63|744.64|743.14|0
1596509700000|2020-08-04 02:55:00|745.11|743.61|744.9|743.4|745.12|743.62|744.89|743.39|0
1596510000000|2020-08-04 03:00:00|744.93|743.43|744.67|743.17|745.11|743.61|744.67|743.17|0
1596510300000|2020-08-04 03:05:00|744.68|743.18|744.45|742.95|744.78|743.28|744.43|742.93|0
1596510600000|2020-08-04 03:10:00|744.48|742.98|744.44|742.94|744.66|743.16|744.43|742.93|0
1596510900000|2020-08-04 03:15:00|744.45|742.95|744.22|742.72|744.45|742.95|744.21|742.71|0
1596511200000|2020-08-04 03:20:00|744.32|742.82|744.43|742.93|744.44|742.94|744.21|742.71|0
1596511500000|2020-08-04 03:25:00|744.44|742.94|744.22|742.72|744.44|742.94|744.22|742.72|0
1596511800000|2020-08-04 03:30:00|744.21|742.71|744.44|742.94|744.65|743.15|744.21|742.71|0
1596512100000|2020-08-04 03:35:00|744.45|742.95|744.85|743.35|744.86|743.36|744.45|742.95|0
1596512400000|2020-08-04 03:40:00|744.87|743.37|744.64|743.14|745.07|743.57|744.63|743.13|0
1596512700000|2020-08-04 03:45:00|744.63|743.13|744.64|743.14|744.65|743.15|744.63|743.13|0
1596513000000|2020-08-04 03:50:00|744.65|743.15|744.22|742.72|744.65|743.15|744.22|742.72|0
1596513300000|2020-08-04 03:55:00|744.23|742.73|744.22|742.72|744.43|742.93|744.21|742.71|0
1596513600000|2020-08-04 04:00:00|744.21|742.71|744.21|742.71|744.21|742.71|744|742.5|0
1596513900000|2020-08-04 04:05:00|744.22|742.72|744.42|742.92|744.43|742.93|744.21|742.71|0
1596514200000|2020-08-04 04:10:00|744.41|742.91|744.41|742.91|744.63|743.13|744.21|742.71|0
1596514500000|2020-08-04 04:15:00|744.42|742.92|744.62|743.12|744.63|743.13|744.41|742.91|0
1596514800000|2020-08-04 04:20:00|744.63|743.13|744.81|743.31|745.03|743.53|744.62|743.12|0
1596515100000|2020-08-04 04:25:00|744.82|743.32|744.82|743.32|744.82|743.32|744.81|743.31|0
1596515400000|2020-08-04 04:30:00|744.83|743.33|746.08|744.58|746.09|744.59|744.82|743.32|0
1596515700000|2020-08-04 04:35:00|746.07|744.57|745.86|744.36|746.08|744.58|745.86|744.36|0
1596516000000|2020-08-04 04:40:00|745.92|744.42|746.07|744.57|746.08|744.58|745.92|744.42|0
1596516300000|2020-08-04 04:45:00|746.06|744.56|746.07|744.57|746.07|744.57|745.86|744.36|0
1596516600000|2020-08-04 04:50:00|746.06|744.56|745.44|743.94|746.07|744.57|745.44|743.94|0
1596516900000|2020-08-04 04:55:00|745.45|743.95|745.66|744.16|745.66|744.16|745.44|743.94|0
1596517200000|2020-08-04 05:00:00|745.67|744.17|745.45|743.95|745.67|744.17|745.44|743.94|0
1596517500000|2020-08-04 05:05:00|745.44|743.94|745.66|744.16|745.87|744.37|745.23|743.73|0
1596517800000|2020-08-04 05:10:00|745.65|744.15|745.33|743.83|745.66|744.16|745.23|743.73|0
1596518100000|2020-08-04 05:15:00|745.31|743.81|745.23|743.73|745.33|743.83|745.22|743.72|0
1596518400000|2020-08-04 05:20:00|745.22|743.72|745.44|743.94|745.46|743.96|745.01|743.51|0
1596518700000|2020-08-04 05:25:00|745.45|743.95|745.34|743.84|745.68|744.18|745.24|743.74|0
1596519000000|2020-08-04 05:30:00|745.33|743.83|745.68|744.18|745.68|744.18|745.23|743.73|0
1596519300000|2020-08-04 05:35:00|745.67|744.17|745.89|744.39|745.89|744.39|745.67|744.17|0
1596519600000|2020-08-04 05:40:00|745.88|744.38|745.88|744.38|746.49|744.99|745.87|744.37|0
1596519900000|2020-08-04 05:45:00|745.93|744.43|746.5|745|746.51|745.01|745.93|744.43|0
1596520200000|2020-08-04 05:50:00|746.51|745.01|746.71|745.21|746.71|745.21|746.5|745|0
1596520500000|2020-08-04 05:55:00|746.72|745.22|746.74|745.24|747.16|745.66|746.72|745.22|0
1596520800000|2020-08-04 06:00:00|746.8|745.3|745.24|743.74|746.96|745.46|745.23|743.73|0
1596521100000|2020-08-04 06:05:00|745.23|743.73|745.02|743.52|745.23|743.73|744.4|742.9|0
1596521400000|2020-08-04 06:10:00|745.01|743.51|746.49|744.99|746.49|744.99|744.58|743.08|0
1596521700000|2020-08-04 06:15:00|746.5|745|746.08|744.58|746.71|745.21|746.08|744.58|0
1596522000000|2020-08-04 06:20:00|746.07|744.57|746.49|744.99|746.69|745.19|746.06|744.56|0
1596522300000|2020-08-04 06:25:00|746.5|745|746.53|745.03|746.73|745.23|746.3|744.8|0
1596522600000|2020-08-04 06:30:00|746.52|745.02|746.31|744.81|746.73|745.23|746.1|744.6|0
1596522900000|2020-08-04 06:35:00|746.32|744.82|748.7|747.2|748.8|747.3|746.32|744.82|0
1596523200000|2020-08-04 06:40:00|748.67|747.17|748.09|746.59|748.92|747.42|747.46|745.96|0
1596523500000|2020-08-04 06:45:00|748.03|746.53|747.42|745.92|748.03|746.53|747.21|745.71|0
1596523800000|2020-08-04 06:50:00|747.41|745.91|747.46|745.96|747.47|745.97|747.02|745.52|0
1596524100000|2020-08-04 06:55:00|747.52|746.02|747.25|745.75|747.69|746.19|747.23|745.73|0
1596524400000|2020-08-04 07:00:00|747.26|745.76|747.04|744.24|748.44|747.44|746.41|743.84|20
1596524700000|2020-08-04 07:05:00|747.14|744.34|747.64|744.84|747.64|745.04|745.44|743.44|48
1596525000000|2020-08-04 07:10:00|747.34|744.94|746.64|744.04|747.34|745.94|745.74|743.84|54
1596525300000|2020-08-04 07:15:00|746.74|744.14|746.34|744.14|747.14|744.74|746.34|743.94|22
1596525600000|2020-08-04 07:20:00|745.54|744.24|746.14|743.54|746.14|744.54|744.94|743.14|4
1596525900000|2020-08-04 07:25:00|746.04|743.64|745.94|743.44|746.14|743.64|745.14|743.14|27
1596526200000|2020-08-04 07:30:00|745.84|743.54|746.94|744.74|747.14|744.74|745.84|743.44|0
1596526500000|2020-08-04 07:35:00|746.84|744.84|746.54|744.14|747.14|745.44|746.44|744.14|0
1596526800000|2020-08-04 07:40:00|746.29|743.89|745.49|744.39|746.69|744.39|743.89|743.29|5
1596527100000|2020-08-04 07:45:00|745.39|743.19|743.79|742.39|745.49|743.19|743.69|741.69|39
1596527400000|2020-08-04 07:50:00|743.49|742.49|743.29|740.99|743.79|742.59|742.09|740.79|23
1596527700000|2020-08-04 07:55:00|743.39|741.09|742.59|741.99|743.89|742.09|742.59|740.99|75
1596528000000|2020-08-04 08:00:00|742.49|741.09|743.89|742.19|743.89|742.89|742.49|740.99|7
1596528300000|2020-08-04 08:05:00|743.79|742.09|743.89|741.99|743.89|742.19|742.89|740.99|0
1596528600000|2020-08-04 08:10:00||742.09||742.09||742.19||741.59|0
1596528900000|2020-08-04 08:15:00|744.49|741.99|744.59|742.19|744.79|742.59|744.39|741.89|5
1596529200000|2020-08-04 08:20:00|744.49|742.09|744.89|742.79|744.89|742.79|744.39|741.99|0
1596529500000|2020-08-04 08:25:00|744.99|742.69|745.99|745.09|746.09|745.09|744.89|742.59|0
1596529800000|2020-08-04 08:30:00|746.09|745.19|745.39|744.19|746.69|745.79|745.09|743.69|127
1596530100000|2020-08-04 08:35:00|745.29||745.29||745.39||745.09||0
1596530400000|2020-08-04 08:40:00|745.19|743.29|744.79|742.79|745.39|743.29|743.59|742.79|9
1596530700000|2020-08-04 08:45:00|745.09|742.89|745.29|742.89|745.49|743.29|744.89|742.89|0
1596531000000|2020-08-04 08:50:00|745.19|742.79|744.89|742.79|745.39|743.09|744.89|742.79|0
1596531300000|2020-08-04 08:55:00|744.79|742.89|745.49|743.19|745.49|743.19|744.79|742.89|0
1596531600000|2020-08-04 09:00:00|745.39|743.09|745.49|743.29|745.49|743.29|745.09|742.79|0
1596531900000|2020-08-04 09:05:00||743.19||743.89||743.89||743.19|0
1596532200000|2020-08-04 09:10:00||743.79||743.29||743.89||743.19|0
1596532500000|2020-08-04 09:15:00|745.39|743.19|744.89|742.79|745.49|743.39|744.79|742.79|0
1596532800000|2020-08-04 09:20:00|744.99|742.89|745.39|742.99|745.49|743.09|744.69|742.79|0
1596533100000|2020-08-04 09:25:00|745.29|742.89|745.49|743.09|745.49|743.09|744.99|742.79|0
1596533400000|2020-08-04 09:30:00|745.39|742.99|745.49|743.79|745.49|743.89|745.39|742.99|0
1596533700000|2020-08-04 09:35:00|744.99|743.69|745.49|743.09|745.49|744.19|744.99|742.89|0
1596534000000|2020-08-04 09:40:00|745.39|742.99|745.39|742.99|745.49|743.19|745.09|742.79|0
1596534300000|2020-08-04 09:45:00|745.29|742.89|745.19|742.79|745.49|743.19|745.09|742.79|0
1596534600000|2020-08-04 09:50:00|745.09|742.89|744.89|742.79|745.19|742.99|744.79|742.79|0
1596534900000|2020-08-04 09:55:00|744.99|742.49|744.59|742.29|745.09|742.69|743.09|742.29|1
1596535200000|2020-08-04 10:00:00|744.69|742.49|744.19|741.89|744.99|742.69|744.19|741.79|0
1596535500000|2020-08-04 10:05:00|744.29|741.99|743.89|741.59|744.49|742.19|743.89|741.59|0
1596535800000|2020-08-04 10:10:00|743.79|741.49|743.69|741.39|743.89|741.59|743.49|741.29|0
1596536100000|2020-08-04 10:15:00|743.79|741.49|744.69|742.69|744.69|742.79|743.49|741.19|3
1596536400000|2020-08-04 10:20:00|744.79|742.79|744.59|742.69|744.89|742.89|744.49|742.69|0
1596536700000|2020-08-04 10:25:00|744.69|742.59|743.79|741.89|744.69|742.69|743.79|741.89|0
1596537000000|2020-08-04 10:30:00|743.89|741.79|743.79|741.79|744.19|742.29|743.69|741.79|0
1596537300000|2020-08-04 10:35:00|743.69|741.69|743.39|741.49|743.79|741.89|743.39|741.49|0
1596537600000|2020-08-04 10:40:00|743.49|741.59|743.19|741.19|743.69|741.79|743.09|741.19|0
1596537900000|2020-08-04 10:45:00|743.09|741.09|743.89|741.99|744.09|742.09|742.89|741.09|0
1596538200000|2020-08-04 10:50:00|743.99|742.09|744.19|742.19|744.29|742.29|743.79|741.99|0
1596538500000|2020-08-04 10:55:00|744.09|742.09|744.39|742.49|744.59|742.69|744.09|742.09|0
1596538800000|2020-08-04 11:00:00|744.49|742.59|744.49|742.89|744.89|743.09|744.49|742.49|0
1596539100000|2020-08-04 11:05:00|743.99|742.79|744.89|742.99|744.89|743.19|743.99|742.69|0
1596539400000|2020-08-04 11:10:00|745.09|743.09|744.99|742.99|745.19|743.29|744.99|742.99|0
1596539700000|2020-08-04 11:15:00|744.89|742.89|744.29|742.29|745.09|743.09|744.09|742.19|8
1596540000000|2020-08-04 11:20:00|744.39|742.39|744.79|742.89|744.79|742.89|743.19|742.39|1
1596540300000|2020-08-04 11:25:00|744.69|742.79|744.69|742.89|744.89|742.89|744.59|742.69|0
1596540600000|2020-08-04 11:30:00|744.59|741.59|744.19|742.29|744.59|742.29|742.19|741.39|14
1596540900000|2020-08-04 11:35:00|744.09|742.39|744.09|742.09|744.39|742.49|743.79|741.89|0
1596541200000|2020-08-04 11:40:00|743.93|741.93|744.63|742.63|744.73|742.73|743.73|741.83|0
1596541500000|2020-08-04 11:45:00|744.73|742.73|744.63|742.73|744.93|743.03|744.33|742.63|2
1596541800000|2020-08-04 11:50:00|744.53|742.63|744.33|741.43|744.53|742.63|742.33|741.23|56
1596542100000|2020-08-04 11:55:00|744.43|741.53|744.53|741.73|744.63|741.73|744.13|741.43|0
1596542400000|2020-08-04 12:00:00|744.63|741.83|744.23|741.43|744.73|741.83|744.03|741.33|0
1596542700000|2020-08-04 12:05:00|744.33|741.53|744.43|741.63|744.63|741.73|744.23|741.43|0
1596543000000|2020-08-04 12:10:00|744.53|741.53|744.53|741.73|744.73|741.83|744.33|741.43|2
1596543300000|2020-08-04 12:15:00|744.63|741.83|744.43|741.63|744.83|741.93|744.43|741.53|0
1596543600000|2020-08-04 12:20:00|744.33|741.53|744.33|741.73|744.63|741.73|744.33|741.53|0
1596543900000|2020-08-04 12:25:00|744.43|741.43|744.43|741.53|744.53|741.63|744.03|741.43|0
1596544200000|2020-08-04 12:30:00|744.33|741.63|744.13|741.23|744.33|741.63|743.93|741.13|0
1596544500000|2020-08-04 12:35:00|744.03|741.13|743.83|741.13|744.13|741.23|743.43|741.13|0
1596544800000|2020-08-04 12:40:00|743.93|741.23|744.13|741.23|744.33|741.53|743.93|741.03|6
1596545100000|2020-08-04 12:45:00|744.03|741.13|744.73|741.93|744.73|742.03|744.03|741.13|0
1596545400000|2020-08-04 12:50:00|744.83|742.03|743.63|741.13|744.83|742.03|743.43|741.13|0
1596545700000|2020-08-04 12:55:00|743.53|741.23|744.33|741.53|744.43|741.63|743.53|741.13|0
1596546000000|2020-08-04 13:00:00|744.23|741.63|744.53|741.73|744.63|741.73|744.03|741.63|0
1596546300000|2020-08-04 13:05:00|744.43|741.63|743.93|741.13|744.53|741.63|743.73|741.13|0
1596546600000|2020-08-04 13:10:00|743.83|741.23|744.23|741.43|744.33|741.63|743.83|741.23|0
1596546900000|2020-08-04 13:15:00|744.13|741.33|743.73|741.63|744.33|741.63|743.73|741.13|0
1596547200000|2020-08-04 13:20:00||741.73||741.63||741.73||741.53|0
1596547500000|2020-08-04 13:25:00||742.73||742.73||742.73||742.73|10
1596547800000|2020-08-04 13:30:00|744.73|743.33|745.33|743.23|745.33|744.03|743.43|742.73|20
1596548100000|2020-08-04 13:35:00|745.23|743.13|744.53|742.73|745.23|743.13|744.53|742.73|4
1596548400000|2020-08-04 13:40:00|744.63|742.83|744.63|743.63|744.63|743.63|744.63|742.83|4
1596548700000|2020-08-04 13:45:00|745.33|743.73|746.03|744.83|746.03|744.83|745.23|743.73|43
1596549000000|2020-08-04 13:50:00||744.13||744.43||744.63||744.13|2
1596549300000|2020-08-04 13:55:00|745.93|744.33|746.73|745.23|746.73|745.53|745.93|744.03|18
1596549600000|2020-08-04 14:00:00|746.83|745.33|746.13|745.23|747.33|746.73|746.13|745.13|28
1596549900000|2020-08-04 14:05:00|746.23|745.33|747.23|745.43|747.23|745.83|745.93|745.33|24
1596550200000|2020-08-04 14:10:00|747.13|745.49|747.15|745.55|747.15|745.55|747.03|745.49|0
1596550500000|2020-08-04 14:15:00|746.45|746.75|748.75|747.25|748.75|747.25|746.25|745.55|39
1596550800000|2020-08-04 14:20:00|748.69|747.19|748.31|746.81|748.75|747.25|748.3|746.8|0
1596551100000|2020-08-04 14:25:00|748.32|746.82|748.07|746.57|748.74|747.24|747.63|746.13|443
1596551400000|2020-08-04 14:30:00|748.06|746.56|747.03|745.53|748.29|746.79|746.84|745.34|0
1596551700000|2020-08-04 14:35:00|747.02|745.52|747.3|745.8|747.71|746.21|747|745.5|0
1596552000000|2020-08-04 14:40:00|747.31|745.81|747.14|745.64|747.53|746.03|747.09|745.59|0
1596552300000|2020-08-04 14:45:00|747.15|745.65|747.42|745.92|747.63|746.13|746.93|745.43|0
1596552600000|2020-08-04 14:50:00|747.43|745.93|748.28|746.78|748.51|747.01|747.42|745.92|0
1596552900000|2020-08-04 14:55:00|748.27|746.77|748.43|746.93|749.08|747.58|747.83|746.33|0
1596553200000|2020-08-04 15:00:00|748.44|746.94|748.82|747.32|749.05|747.55|747.99|746.49|0
1596553500000|2020-08-04 15:05:00|748.81|747.31|748.4|746.9|748.84|747.34|747.87|746.37|0
1596553800000|2020-08-04 15:10:00|748.39|746.89|748.47|746.97|749.1|747.6|748.18|746.68|0
1596554100000|2020-08-04 15:15:00|748.41|746.91|748.29|746.79|748.49|746.99|748.05|746.55|0
1596554400000|2020-08-04 15:20:00|748.3|746.8|747.59|746.09|748.7|747.2|747.58|746.08|0
1596554700000|2020-08-04 15:25:00|747.6|746.1|747.84|746.34|748.28|746.78|747.57|746.07|0
1596555000000|2020-08-04 15:30:00|747.83|746.33|747.85|746.35|748.08|746.58|747.2|745.7|0
1596555300000|2020-08-04 15:35:00|747.91|746.41|747.81|746.31|748.47|746.97|747.81|746.31|0
1596555600000|2020-08-04 15:40:00|747.82|746.32|748.48|746.98|748.9|747.4|747.82|746.32|0
1596555900000|2020-08-04 15:45:00|748.47|746.97|748.23|746.73|748.48|746.98|747.81|746.31|0
1596556200000|2020-08-04 15:50:00|748.24|746.74|748.47|746.97|748.69|747.19|748.23|746.73|0
1596556500000|2020-08-04 15:55:00|748.46|746.96|748.24|746.74|748.68|747.18|748.04|746.54|0
1596556800000|2020-08-04 16:00:00|748.25|746.75|747.84|746.34|748.46|746.96|747.82|746.32|0
1596557100000|2020-08-04 16:05:00|747.83|746.33|746.92|745.42|747.84|746.34|746.7|745.2|0
1596557400000|2020-08-04 16:10:00|746.86|745.36|746.69|745.19|746.95|745.45|746.47|744.97|0
1596557700000|2020-08-04 16:15:00|746.75|745.25|747.3|745.8|747.31|745.81|746.67|745.17|0
1596558000000|2020-08-04 16:20:00|747.28|745.78|747.73|746.23|747.74|746.24|747.28|745.78|0
1596558300000|2020-08-04 16:25:00|747.74|746.24|747.96|746.46|747.96|746.46|747.73|746.23|0
1596558600000|2020-08-04 16:30:00|747.95|746.45|748.18|746.68|748.18|746.68|747.93|746.43|0
1596558900000|2020-08-04 16:35:00|748.17|746.67|747.73|746.23|748.17|746.67|747.73|746.23|0
1596559200000|2020-08-04 16:40:00|747.74|746.24|747.73|746.23|747.75|746.25|747.5|746|0
1596559500000|2020-08-04 16:45:00|747.74|746.24|747.74|746.24|747.97|746.47|747.55|746.05|0
1596559800000|2020-08-04 16:50:00|747.73|746.23|747.5|746|747.75|746.25|747.49|745.99|0
1596560100000|2020-08-04 16:55:00|747.49|745.99|747.5|746|747.74|746.24|747.25|745.75|0
1596560400000|2020-08-04 17:00:00|747.49|745.99|746.83|745.33|747.5|746|746.82|745.32|0
1596560700000|2020-08-04 17:05:00|746.82|745.32|747.09|745.59|747.09|745.59|746.82|745.32|0
1596561000000|2020-08-04 17:10:00|747.08|745.58|747.68|746.18|747.78|746.28|747.08|745.58|0
1596561300000|2020-08-04 17:15:00|747.7|746.2|748.03|746.53|748.23|746.73|747.7|746.2|0
1596561600000|2020-08-04 17:20:00|748.06|746.56|748.22|746.72|748.24|746.74|748.01|746.51|0
1596561900000|2020-08-04 17:25:00|748.21|746.71|748.21|746.71|748.43|746.93|748.2|746.7|0
1596562200000|2020-08-04 17:30:00|748.26|746.76|747.98|746.48|748.41|746.91|747.98|746.48|0
1596562500000|2020-08-04 17:35:00|747.97|746.47|748.41|746.91|748.41|746.91|747.96|746.46|0
1596562800000|2020-08-04 17:40:00|748.37|746.87|748.14|746.64|748.38|746.88|747.93|746.43|0
1596563100000|2020-08-04 17:45:00|748.13|746.63|747.91|746.41|748.26|746.76|747.69|746.19|0
1596563400000|2020-08-04 17:50:00|747.92|746.42|748.19|746.69|748.19|746.69|747.92|746.42|0
1596563700000|2020-08-04 17:55:00|748.18|746.68|748.18|746.68|748.4|746.9|748.17|746.67|0
1596564000000|2020-08-04 18:00:00|748.19|746.69|748.41|746.91|748.62|747.12|748.17|746.67|0
1596564300000|2020-08-04 18:05:00|748.42|746.92|748.16|746.66|748.42|746.92|747.95|746.45|0
1596564600000|2020-08-04 18:10:00|748.17|746.67|748.16|746.66|748.4|746.9|747.94|746.44|0
1596564900000|2020-08-04 18:15:00|748.17|746.67|747.93|746.43|748.39|746.89|747.91|746.41|0
1596565200000|2020-08-04 18:20:00|747.92|746.42|747.48|745.98|747.94|746.44|747.46|745.96|0
1596565500000|2020-08-04 18:25:00|747.49|745.99|746.78|745.28|747.49|745.99|746.59|745.09|0
1596565800000|2020-08-04 18:30:00|746.79|745.29|745.43|743.93|746.79|745.29|745.43|743.93|0
1596566100000|2020-08-04 18:35:00|745.42|743.92|745.18|743.68|745.66|744.16|745.18|743.68|0
1596566400000|2020-08-04 18:40:00|745.19|743.69|745.89|744.39|745.9|744.4|745.18|743.68|0
1596566700000|2020-08-04 18:45:00|745.88|744.38|746.35|744.85|746.35|744.85|745.88|744.38|0
1596567000000|2020-08-04 18:50:00|746.34|744.84|746.58|745.08|746.6|745.1|746.14|744.64|0
1596567300000|2020-08-04 18:55:00|746.59|745.09|747.28|745.78|747.3|745.8|746.58|745.08|0
1596567600000|2020-08-04 19:00:00|747.27|745.77|747.49|745.99|747.52|746.02|747.26|745.76|0
1596567900000|2020-08-04 19:05:00|747.48|745.98|747.28|745.78|747.51|746.01|747.05|745.55|0
1596568200000|2020-08-04 19:10:00|747.29|745.79|747.29|745.79|747.53|746.03|747.04|745.54|0
1596568500000|2020-08-04 19:15:00|747.3|745.8|747.51|746.01|747.51|746.01|747.05|745.55|0
1596568800000|2020-08-04 19:20:00|747.5|746|747.76|746.26|747.76|746.26|747.27|745.77|0
1596569100000|2020-08-04 19:25:00|747.77|746.27|747.52|746.02|747.98|746.48|747.51|746.01|0
1596569400000|2020-08-04 19:30:00|747.53|746.03|747.31|745.81|747.76|746.26|746.84|745.34|0
1596569700000|2020-08-04 19:35:00|747.37|745.87|747.55|746.05|747.75|746.25|747.08|745.58|0
1596570000000|2020-08-04 19:40:00|747.56|746.06|747.76|746.26|747.99|746.49|747.52|746.02|0
1596570300000|2020-08-04 19:45:00|747.75|746.25|748.19|746.69|748.2|746.7|747.74|746.24|0
1596570600000|2020-08-04 19:50:00|748.22|746.72|748.42|746.92|748.67|747.17|747.94|746.44|0
1596570900000|2020-08-04 19:55:00|748.43|746.93|749.18|747.68|749.35|747.85|748.42|746.92|0
1596571200000|2020-08-04 20:00:00|749.27|747.77|748.93|747.43|749.32|747.82|748.88|747.38|0
1596571500000|2020-08-04 20:05:00|748.94|747.44|749.16|747.66|749.27|747.77|748.82|747.32|0
1596571800000|2020-08-04 20:10:00|749.15|747.65|749.2|747.7|749.35|747.85|748.98|747.48|0
1596572100000|2020-08-04 20:15:00|749.18|747.68|749.06|747.56|749.25|747.75|748.91|747.41|0
1596572400000|2020-08-04 20:20:00|749.1|747.6|749.15|747.65|749.21|747.71|749.08|747.58|0
1596572700000|2020-08-04 20:25:00|749.19|747.69|749.08|747.58|749.19|747.69|749.08|747.58|0
1596573000000|2020-08-04 20:30:00|749.05|747.55|748.6|747.1|749.05|747.55|748.44|746.94|0
1596573300000|2020-08-04 20:35:00|748.61|747.11|748.83|747.33|748.9|747.4|748.6|747.1|0
1596573600000|2020-08-04 20:40:00|748.82|747.32|748.72|747.22|748.83|747.33|748.67|747.17|0
1596573900000|2020-08-04 20:45:00|748.78|747.28|749.01|747.51|749.06|747.56|748.72|747.22|0
1596574200000|2020-08-04 20:50:00|749|747.5|749.29|747.79|749.34|747.84|748.94|747.44|0
1596574500000|2020-08-04 20:55:00|749.28|747.78|749.13|747.63|749.29|747.79|748.94|747.44|0
1596574800000|2020-08-04 21:00:00|749.03|747.53|748.92|747.42|749.05|747.55|748.88|747.38|0
1596575100000|2020-08-04 21:05:00|748.99|747.49|749.07|747.57|749.14|747.64|748.99|747.49|0
1596575400000|2020-08-04 21:10:00|749.05|747.55|749.09|747.59|749.09|747.59|749.05|747.55|0
1596575700000|2020-08-04 21:15:00|749.07|747.57|749.13|747.63|749.13|747.63|749.05|747.55|0
1596576000000|2020-08-04 21:20:00|749.09|747.59|749.13|747.63|749.16|747.66|749.09|747.59|0
1596576300000|2020-08-04 21:25:00|749.14|747.64|749.13|747.63|749.14|747.64|749.13|747.63|0
1596576600000|2020-08-04 21:30:00|749.11|747.61|749.2|747.7|749.22|747.72|749.11|747.61|0
1596576900000|2020-08-04 21:35:00|749.14|747.64|749.14|747.64|749.14|747.64|749.14|747.64|0
1596577200000|2020-08-04 21:40:00|749.16|747.66|749.2|747.7|749.2|747.7|749.14|747.64|0
1596577500000|2020-08-04 21:45:00|749.16|747.66|749.18|747.68|749.2|747.7|749.16|747.66|0
1596577800000|2020-08-04 21:50:00|749.2|747.7|749.18|747.68|749.2|747.7|749.16|747.66|0
1596578100000|2020-08-04 21:55:00|749.2|747.7|749.22|747.72|749.26|747.76|749.16|747.66|0
1596578400000|2020-08-04 22:00:00|749.26|747.76|749.08|747.58|749.38|747.88|748.87|747.37|0
1596578700000|2020-08-04 22:05:00|749.09|747.59|749.03|747.53|749.15|747.65|748.81|747.31|0
1596579000000|2020-08-04 22:10:00|748.97|747.47|749.08|747.58|749.08|747.58|748.92|747.42|0
1596579300000|2020-08-04 22:15:00|749.07|747.57|749.2|747.7|749.31|747.81|749.03|747.53|0
1596579600000|2020-08-04 22:20:00|749.21|747.71|749.15|747.65|749.26|747.76|749.15|747.65|0
1596579900000|2020-08-04 22:25:00|749.14|747.64|749.15|747.65|749.26|747.76|749.03|747.53|0
1596580200000|2020-08-04 22:30:00|749.16|747.66|749.2|747.7|749.2|747.7|749.06|747.56|0
1596580500000|2020-08-04 22:35:00|749.24|747.74|749.03|747.53|749.26|747.76|749.03|747.53|0
1596580800000|2020-08-04 22:40:00|749.04|747.54|749.15|747.65|749.2|747.7|749.03|747.53|0
1596581100000|2020-08-04 22:45:00|749.14|747.64|749.2|747.7|749.38|747.88|749.08|747.58|0
1596581400000|2020-08-04 22:50:00|749.21|747.71|749.31|747.81|749.31|747.81|749.2|747.7|0
1596581700000|2020-08-04 22:55:00|749.29|747.79|749.26|747.76|749.29|747.79|749.2|747.7|0
1596582000000|2020-08-04 23:00:00|749.25|747.75|749.15|747.65|749.26|747.76|749.15|747.65|0
1596582300000|2020-08-04 23:05:00|749.16|747.66|749.2|747.7|749.26|747.76|749.15|747.65|0
1596582600000|2020-08-04 23:10:00|749.21|747.71|749.2|747.7|749.26|747.76|749.15|747.65|0
1596582900000|2020-08-04 23:15:00|749.19|747.69|749.15|747.65|749.2|747.7|749.08|747.58|0
1596583200000|2020-08-04 23:20:00|749.14|747.64|749.08|747.58|749.2|747.7|749.08|747.58|0
1596583500000|2020-08-04 23:25:00|749.09|747.59|749.2|747.7|749.26|747.76|749.09|747.59|0
1596583800000|2020-08-04 23:30:00|749.21|747.71|749.2|747.7|749.26|747.76|749.2|747.7|0
1596584100000|2020-08-04 23:35:00|749.21|747.71|749.31|747.81|749.31|747.81|749.21|747.71|0
1596584400000|2020-08-04 23:40:00|749.29|747.79|749.2|747.7|749.31|747.81|749.15|747.65|0
1596584700000|2020-08-04 23:45:00|749.24|747.74|749.26|747.76|749.26|747.76|749.08|747.58|0
1596585000000|2020-08-04 23:50:00|749.24|747.74|749.2|747.7|749.26|747.76|749.08|747.58|0
1596585300000|2020-08-04 23:55:00|749.19|747.69|749.03|747.53|749.26|747.76|749.03|747.53|0
1596585600000|2020-08-05 00:00:00|748.97|747.47|748.69|747.19|749.31|747.81|748.64|747.14|0
1596585900000|2020-08-05 00:05:00|748.68|747.18|748.41|746.91|748.81|747.31|748.35|746.85|0
1596586200000|2020-08-05 00:10:00|748.4|746.9|748.35|746.85|748.67|747.17|748.23|746.73|0
1596586500000|2020-08-05 00:15:00|748.36|746.86|748.07|746.57|748.86|747.36|747.86|746.36|0
1596586800000|2020-08-05 00:20:00|748.08|746.58|748.08|746.58|748.49|746.99|747.81|746.31|0
1596587100000|2020-08-05 00:25:00|748.07|746.57|748.52|747.02|748.52|747.02|748.07|746.57|0
1596587400000|2020-08-05 00:30:00|748.53|747.03|748.52|747.02|748.54|747.04|748.19|746.69|0
1596587700000|2020-08-05 00:35:00|748.53|747.03|748.33|746.83|748.74|747.24|748.31|746.81|0
1596588000000|2020-08-05 00:40:00|748.39|746.89|748.54|747.04|748.54|747.04|748.32|746.82|0
1596588300000|2020-08-05 00:45:00|748.55|747.05|747.88|746.38|748.74|747.24|747.88|746.38|0
1596588600000|2020-08-05 00:50:00|747.89|746.39|747.68|746.18|748.11|746.61|747.68|746.18|0
1596588900000|2020-08-05 00:55:00|747.65|746.15|747.58|746.08|747.69|746.19|747.03|745.53|0
1596589200000|2020-08-05 01:00:00|747.61|746.11|747.69|746.19|747.7|746.2|747.45|745.95|0
1596589500000|2020-08-05 01:05:00|747.75|746.25|747.47|745.97|747.9|746.4|747.45|745.95|0
1596589800000|2020-08-05 01:10:00|747.45|745.95|747.25|745.75|747.47|745.97|747.22|745.72|0
1596590100000|2020-08-05 01:15:00|747.24|745.74|748.1|746.6|748.1|746.6|747.24|745.74|0
1596590400000|2020-08-05 01:20:00|748.09|746.59|747.68|746.18|748.1|746.6|747.65|746.15|0
1596590700000|2020-08-05 01:25:00|747.67|746.17|747.88|746.38|747.89|746.39|747.67|746.17|0
1596591000000|2020-08-05 01:30:00|747.89|746.39|747.02|745.52|748.09|746.59|747.02|745.52|0
1596591300000|2020-08-05 01:35:00|747.03|745.53|746.8|745.3|747.03|745.53|746.56|745.06|0
1596591600000|2020-08-05 01:40:00|746.81|745.31|747.03|745.53|747.04|745.54|746.71|745.21|0
1596591900000|2020-08-05 01:45:00|747.02|745.52|746.83|745.33|747.02|745.52|746.58|745.08|0
1596592200000|2020-08-05 01:50:00|746.82|745.32|746.82|745.32|747.24|745.74|746.81|745.31|0
1596592500000|2020-08-05 01:55:00|746.81|745.31|747.04|745.54|747.04|745.54|746.81|745.31|0
1596592800000|2020-08-05 02:00:00|747.03|745.53|747.04|745.54|747.04|745.54|746.62|745.12|0
1596593100000|2020-08-05 02:05:00|747.03|745.53|747.49|745.99|747.5|746|746.93|745.43|0
1596593400000|2020-08-05 02:10:00|747.48|745.98|747.7|746.2|747.71|746.21|747.48|745.98|0
1596593700000|2020-08-05 02:15:00|747.69|746.19|747.7|746.2|747.71|746.21|747.48|745.98|0
1596594000000|2020-08-05 02:20:00|747.67|746.17|747.7|746.2|747.91|746.41|747.49|745.99|0
1596594300000|2020-08-05 02:25:00|747.69|746.19|747.7|746.2|747.9|746.4|747.69|746.19|0
1596594600000|2020-08-05 02:30:00|747.76|746.26|747.27|745.77|747.91|746.41|747.27|745.77|0
1596594900000|2020-08-05 02:35:00|747.25|745.75|747.7|746.2|747.91|746.41|747.24|745.74|0
1596595200000|2020-08-05 02:40:00|747.8|746.3|748.14|746.64|748.14|746.64|747.69|746.19|0
1596595500000|2020-08-05 02:45:00|748.13|746.63|748.56|747.06|748.77|747.27|748.13|746.63|0
1596595800000|2020-08-05 02:50:00|748.57|747.07|748.77|747.27|748.77|747.27|748.56|747.06|0
1596596100000|2020-08-05 02:55:00|748.82|747.32|748.77|747.27|748.97|747.47|748.75|747.25|0
1596596400000|2020-08-05 03:00:00|748.76|747.26|748.77|747.27|748.77|747.27|748.55|747.05|0
1596596700000|2020-08-05 03:05:00|748.76|747.26|748.56|747.06|748.77|747.27|748.55|747.05|0
1596597000000|2020-08-05 03:10:00|748.57|747.07|748.77|747.27|748.97|747.47|748.57|747.07|0
1596597300000|2020-08-05 03:15:00|748.76|747.26|748.97|747.47|748.97|747.47|748.75|747.25|0
1596597600000|2020-08-05 03:20:00|749.03|747.53|748.96|747.46|749.18|747.68|748.95|747.45|0
1596597900000|2020-08-05 03:25:00|749.02|747.52|749.38|747.88|749.59|748.09|748.96|747.46|0
1596598200000|2020-08-05 03:30:00|749.44|747.94|749.85|748.35|750.07|748.57|749.44|747.94|0
1596598500000|2020-08-05 03:35:00|749.84|748.34|749.62|748.12|750.05|748.55|749.61|748.11|0
1596598800000|2020-08-05 03:40:00|749.63|748.13|749.42|747.92|749.84|748.34|749.41|747.91|0
1596599100000|2020-08-05 03:45:00|749.43|747.93|749.41|747.91|749.63|748.13|749.41|747.91|0
1596599400000|2020-08-05 03:50:00|749.44|747.94|749.61|748.11|749.62|748.12|749.41|747.91|0
1596599700000|2020-08-05 03:55:00|749.55|748.05|749.63|748.13|749.63|748.13|749.4|747.9|0
1596600000000|2020-08-05 04:00:00|749.62|748.12|749.62|748.12|749.62|748.12|749.42|747.92|0
1596600300000|2020-08-05 04:05:00|749.61|748.11|749.53|748.03|749.63|748.13|749.41|747.91|0
1596600600000|2020-08-05 04:10:00|749.52|748.02|749.41|747.91|749.63|748.13|749.41|747.91|0
1596600900000|2020-08-05 04:15:00|749.42|747.92|749.41|747.91|749.42|747.92|749.2|747.7|0
1596601500000|2020-08-05 04:25:00|749.4|747.9|749.41|747.91|749.41|747.91|749.4|747.9|0
1596601800000|2020-08-05 04:30:00|749.4|747.9|749.18|747.68|749.4|747.9|749.18|747.68|0
1596602100000|2020-08-05 04:35:00|749.19|747.69|749.41|747.91|749.61|748.11|749.18|747.68|0
1596602400000|2020-08-05 04:40:00|749.4|747.9|749.42|747.92|749.42|747.92|749.2|747.7|0
1596602700000|2020-08-05 04:45:00|749.41|747.91|749.64|748.14|749.65|748.15|749.41|747.91|0
1596603000000|2020-08-05 04:50:00|749.63|748.13|749.2|747.7|749.63|748.13|749.2|747.7|0
1596603300000|2020-08-05 04:55:00|749.19|747.69|748.78|747.28|749.19|747.69|748.36|746.86|0
1596603600000|2020-08-05 05:00:00|748.77|747.27|748.38|746.88|748.79|747.29|748.37|746.87|0
1596603900000|2020-08-05 05:05:00|748.37|746.87|748.6|747.1|748.81|747.31|748.16|746.66|0
1596604200000|2020-08-05 05:10:00|748.61|747.11|748.83|747.33|748.93|747.43|748.6|747.1|0
1596604500000|2020-08-05 05:15:00|748.84|747.34|749.15|747.65|749.15|747.65|748.82|747.32|0
1596604800000|2020-08-05 05:20:00|749.12|747.62|749.24|747.74|749.25|747.75|749.04|747.54|0
1596605100000|2020-08-05 05:25:00|749.23|747.73|749.25|747.75|749.25|747.75|748.82|747.32|0
1596605400000|2020-08-05 05:30:00|749.24|747.74|748.83|747.33|749.25|747.75|748.82|747.32|0
1596605700000|2020-08-05 05:35:00|748.84|747.34|749.05|747.55|749.05|747.55|748.82|747.32|0
1596606000000|2020-08-05 05:40:00|749.06|747.56|750.35|748.85|750.55|749.05|749.06|747.56|0
1596606300000|2020-08-05 05:45:00|750.36|748.86|749.94|748.44|750.36|748.86|749.93|748.43|0
1596606600000|2020-08-05 05:50:00|749.95|748.45|749.94|748.44|750.15|748.65|749.73|748.23|0
1596606900000|2020-08-05 05:55:00|749.93|748.43|749.91|748.41|750.35|748.85|749.91|748.41|0
1596607200000|2020-08-05 06:00:00|749.85|748.35|750.14|748.64|750.14|748.64|749.28|747.78|0
1596607500000|2020-08-05 06:05:00|750.34|748.84|750.56|749.06|750.8|749.3|750.34|748.84|0
1596607800000|2020-08-05 06:10:00|750.57|749.07|750.12|748.62|750.57|749.07|749.9|748.4|0
1596608100000|2020-08-05 06:15:00|750.13|748.63|750.33|748.83|750.55|749.05|750.11|748.61|0
1596608400000|2020-08-05 06:20:00|750.32|748.82|750.98|749.48|750.98|749.48|750.32|748.82|0
1596608700000|2020-08-05 06:25:00|750.77|749.27|750.55|749.05|750.98|749.48|750.55|749.05|0
1596609000000|2020-08-05 06:30:00|750.56|749.06|751.2|749.7|751.41|749.91|750.56|749.06|0
1596609300000|2020-08-05 06:35:00|751.19|749.69|751.2|749.7|751.2|749.7|750.77|749.27|0
1596609600000|2020-08-05 06:40:00|751.26|749.76|751.62|750.12|751.62|750.12|750.97|749.47|0
1596609900000|2020-08-05 06:45:00|751.63|750.13|751.65|750.15|752.1|750.6|751.63|750.13|0
1596610200000|2020-08-05 06:50:00|751.66|750.16|752.12|750.62|752.3|750.8|751.65|750.15|0
1596610500000|2020-08-05 06:55:00|752.11|750.61|752.14|750.64|752.32|750.82|751.51|750.01|0
1596610800000|2020-08-05 07:00:00|752.08|750.58|750.05|747.55|752.73|751.23|750.05|747.55|1
1596611100000|2020-08-05 07:05:00|749.95|747.65|749.75|748.05|750.05|748.65|749.45|747.25|14
1596611400000|2020-08-05 07:10:00|751.45|748.15|751.25|749.25|751.45|749.45|750.95|747.95|46
1596611700000|2020-08-05 07:15:00|751.15|749.15|751.45|749.25|751.55|750.45|750.95|748.95|12
1596612000000|2020-08-05 07:20:00|751.35|749.15|752.05|749.95|752.15|750.15|751.25|749.05|29
1596612300000|2020-08-05 07:25:00|752.35|750.05|752.25|751.35|752.35|751.35|752.25|749.85|1
1596612600000|2020-08-05 07:30:00|753.75|751.25|754.75|752.65|754.75|752.65|753.55|751.25|14
1596612900000|2020-08-05 07:35:00|754.65|752.75|752.45|751.75|755.15|753.05|752.45|750.95|54
1596613200000|2020-08-05 07:40:00|753.75|751.65|753.25|751.95|754.75|752.15|753.25|751.05|81
1596613500000|2020-08-05 07:45:00|753.15|751.85|753.65|752.35|754.35|752.35|752.55|751.85|3
1596613800000|2020-08-05 07:50:00|753.55|752.45|754.45|752.45|754.85|752.85|753.15|752.25|12
1596614100000|2020-08-05 07:55:00|754.35|752.55|753.15|752.55|754.35|752.65|753.15|752.15|2
1596614400000|2020-08-05 08:00:00|754.65||754.75||754.85||754.65||7
1596614700000|2020-08-05 08:05:00|754.45|752.35|754.45|753.35|755.15|753.95|754.25|752.25|46
1596615000000|2020-08-05 08:10:00|754.55|753.45|754.45|753.75|754.55|753.75|754.45|753.35|7
1596615300000|2020-08-05 08:15:00|754.35|753.35|754.35|753.65|754.35|753.75|754.35|753.35|20
1596615600000|2020-08-05 08:20:00|754.45|753.75|754.15|753.45|754.45|753.85|754.15|753.45|13
1596615900000|2020-08-05 08:25:00|754.05|752.85|754.05|752.55|754.05|753.05|754.05|752.45|7
1596616200000|2020-08-05 08:30:00|753.95|752.45|753.65|752.55|754.05|752.55|753.45|751.75|2
1596616500000|2020-08-05 08:35:00|753.55|752.45|754.05|753.15|754.15|753.25|753.45|752.45|6
1596616800000|2020-08-05 08:40:00|754.15|753.25|754.85|753.95|755.35|753.95|754.15|753.25|17
1596617100000|2020-08-05 08:45:00|754.75|754.15|755.95|754.85|756.05|754.85|754.65|754.15|6
1596617400000|2020-08-05 08:50:00|756.05|755.05|755.65|755.05|756.15|755.05|755.65|755.05|1
1596617700000|2020-08-05 08:55:00||754.85||754.85||754.85||754.85|7
1596618000000|2020-08-05 09:00:00|755.55|754.95|755.55|754.85|755.55|754.95|755.55|754.85|8
1596618300000|2020-08-05 09:05:00|755.35|754.15|755.55|754.85|755.55|754.85|755.35|754.15|11
1596618600000|2020-08-05 09:10:00|755.45|754.95|755.75|754.15|756.15|755.45|755.45|753.95|44
1596618900000|2020-08-05 09:15:00|755.65|754.25|756.25|754.35|756.35|754.75|755.55|754.25|5
1596619200000|2020-08-05 09:20:00|756.15|754.45|755.35|754.65|756.35|754.65|755.35|754.25|10
1596619500000|2020-08-05 09:25:00|755.25|754.55|756.85|754.95|756.85|755.15|755.25|754.55|40
1596619800000|2020-08-05 09:30:00|756.75|755.05|756.05|755.15|757.05|755.45|756.05|755.05|47
1596620100000|2020-08-05 09:35:00|757.15|755.25|757.15|755.35|757.15|756.45|756.85|755.05|105
1596620400000|2020-08-05 09:40:00|757.05|755.45|755.75|754.95|757.05|755.65|755.75|754.85|1
1596620700000|2020-08-05 09:45:00|756.75|755.05|756.05|755.05|756.85|756.15|756.05|754.85|8
1596621000000|2020-08-05 09:50:00|755.95|755.15|755.55|754.85|757.15|755.35|755.55|754.75|3
1596621300000|2020-08-05 09:55:00|755.45|754.75|756.05|755.05|756.65|755.05|755.35|754.55|4
1596621600000|2020-08-05 10:00:00|755.95|754.95|756.05|755.45|756.65|755.45|755.65|754.95|2
1596621900000|2020-08-05 10:05:00|757.25|755.55|756.25|754.95|757.35|755.55|756.05|754.75|8
1596622200000|2020-08-05 10:10:00|756.05|755.05|756.45|755.25|756.85|755.25|755.15|754.55|5
1596622500000|2020-08-05 10:15:00|756.55|755.35|755.95|754.55|756.55|755.45|755.95|754.45|2
1596622800000|2020-08-05 10:20:00||754.65||754.35||754.75||754.25|2
1596623100000|2020-08-05 10:25:00|755.85|754.25|755.75|753.95|755.85|754.55|755.75|753.95|3
1596623400000|2020-08-05 10:30:00|755.65|754.05|755.55|754.05|755.65|754.15|755.55|753.75|3
1596623700000|2020-08-05 10:35:00|755.45|753.95|755.45|754.25|755.45|754.25|755.45|753.75|2
1596624000000|2020-08-05 10:40:00||754.35||754.35||754.85||754.15|2
1596624300000|2020-08-05 10:45:00|755.35|754.25|755.35|753.75|755.35|754.35|755.35|753.65|4
1596624600000|2020-08-05 10:50:00|755.25|753.35|755.05|753.65|755.25|753.65|755.05|753.25|1
1596624900000|2020-08-05 10:55:00|756.05|753.45|755.75|754.45|756.05|754.45|755.75|753.45|4
1596625200000|2020-08-05 11:00:00|755.65|754.15|754.95|753.75|755.85|754.25|754.65|753.75|2
1596625500000|2020-08-05 11:05:00|754.85|753.55|755.55|753.75|755.65|753.85|754.25|753.55|4
1596625800000|2020-08-05 11:10:00|755.45|753.85|754.95|753.65|755.55|754.55|754.95|753.65|3
1596626100000|2020-08-05 11:15:00||753.75||753.95||754.05||753.65|2
1596626400000|2020-08-05 11:20:00||754.05||753.95||754.05||753.75|2
1596626700000|2020-08-05 11:25:00||754.15||754.05||754.15||753.85|2
1596627000000|2020-08-05 11:30:00|755.85|754.15|755.75|754.35|755.85|754.35|755.75|754.05|3
1596627300000|2020-08-05 11:35:00|755.65|754.45|756.05|754.65|756.35|754.65|755.05|754.45|3
1596627600000|2020-08-05 11:40:00|756.22|754.82|755.92|755.32|756.22|755.42|755.92|754.82|8
1596627900000|2020-08-05 11:45:00|756.02|754.22|756.12|754.32|756.12|754.32|756.02|754.22|15
1596628200000|2020-08-05 11:50:00|756.22|754.42|755.92|755.22|756.32|755.22|755.92|754.32|0
1596628500000|2020-08-05 11:55:00|755.82|755.32|755.42|754.62|756.32|755.32|755.42|754.62|4
1596628800000|2020-08-05 12:00:00|756.32|754.72|755.92|755.12|756.42|755.72|755.92|754.42|21
1596629100000|2020-08-05 12:05:00|755.82|754.62|756.02|754.72|756.52|754.72|755.72|754.62|2
1596629400000|2020-08-05 12:10:00|755.92|754.92|755.72|754.92|756.42|754.92|755.52|754.92|3
1596629700000|2020-08-05 12:15:00|755.62|754.02|754.92|754.12|755.62|754.12|754.92|754.02|9
1596630000000|2020-08-05 12:20:00||754.22||754.22||754.22||754.22|2
1596630300000|2020-08-05 12:25:00|755.22|754.32|754.32|753.62|755.32|754.42|754.22|753.62|10
1596630600000|2020-08-05 12:30:00|755.52|753.72|754.22|753.62|755.72|754.82|754.22|753.52|6
1596630900000|2020-08-05 12:35:00|755.42|753.72|755.92|754.32|755.92|754.32|754.82|753.62|4
1596631200000|2020-08-05 12:40:00|755.82|754.42|754.82|754.22|755.82|754.72|754.72|754.12|4
1596631500000|2020-08-05 12:45:00|755.22|754.32|754.92|754.32|755.22|754.52|754.92|754.32|3
1596631800000|2020-08-05 12:50:00|755.22|754.42|755.22|754.52|755.22|754.52|755.22|754.42|4
1596632100000|2020-08-05 12:55:00|755.12|754.62|755.22|754.32|755.22|754.62|755.12|754.32|3
1596632400000|2020-08-05 13:00:00||754.42||754.42||754.42||754.32|2
1596632700000|2020-08-05 13:05:00||754.52||754.32||754.62||754.32|7
1596633000000|2020-08-05 13:10:00|755.62|754.42|755.32|754.72|755.72|754.72|755.32|754.42|1
1596633300000|2020-08-05 13:15:00|755.72|754.32|755.22|754.52|755.72|754.52|755.22|754.32|3
1596633600000|2020-08-05 13:20:00|755.12||755.32||755.32||755.12||8
1596633900000|2020-08-05 13:25:00|755.42|754.62|755.12|754.52|755.52|754.72|755.12|754.32|10
1596634200000|2020-08-05 13:30:00|754.92|754.32|755.32|754.42|755.42|754.42|754.92|754.32|14
1596634500000|2020-08-05 13:35:00|755.42|754.52|755.72|754.62|755.92|755.12|755.32|754.32|16
1596634800000|2020-08-05 13:40:00|755.62|754.72|756.22|755.02|756.22|755.02|755.02|754.32|31
1596635100000|2020-08-05 13:45:00|756.32|755.72|756.12|754.42|756.52|755.72|755.92|754.32|52
1596635400000|2020-08-05 13:50:00|756.02|754.52|757.02|755.22|757.12|755.22|755.32|754.42|3
1596635700000|2020-08-05 13:55:00|757.12|755.32|756.52|755.22|757.22|756.12|755.72|754.62|12
1596636000000|2020-08-05 14:00:00|756.62|754.82|756.52|755.42|757.22|756.12|755.72|754.62|8
1596636300000|2020-08-05 14:05:00|756.42|755.52|757.12|756.02|757.22|756.02|756.12|754.92|11
1596636600000|2020-08-05 14:10:00|756.86|755.76|756.66|755.86|757.06|755.86|756.06|755.26|8
1596636900000|2020-08-05 14:15:00|756.56|755.96|756.33|754.83|757.06|756.06|755.46|754.63|62
1596637200000|2020-08-05 14:20:00|756.27|754.77|756.54|755.04|756.77|755.27|756.1|754.6|0
1596637500000|2020-08-05 14:25:00|756.53|755.03|755.96|754.46|756.55|755.05|755.92|754.42|465
1596637800000|2020-08-05 14:30:00|755.95|754.45|755.52|754.02|755.96|754.46|755.3|753.8|22
1596638100000|2020-08-05 14:35:00|755.46|753.96|754.88|753.38|755.75|754.25|754.64|753.14|0
1596638400000|2020-08-05 14:40:00|754.89|753.39|755.38|753.88|755.59|754.09|754.68|753.18|0
1596638700000|2020-08-05 14:45:00|755.44|753.94|755.96|754.46|755.98|754.48|755.36|753.86|0
1596639000000|2020-08-05 14:50:00|755.97|754.47|755.54|754.04|755.98|754.48|755.52|754.02|0
1596639300000|2020-08-05 14:55:00|755.55|754.05|755.52|754.02|755.75|754.25|755.09|753.59|0
1596639600000|2020-08-05 15:00:00|755.53|754.03|756.03|754.53|756.26|754.76|755.52|754.02|0
1596639900000|2020-08-05 15:05:00|756.02|754.52|756.26|754.76|756.48|754.98|756.02|754.52|0
1596640200000|2020-08-05 15:10:00|756.27|754.77|756.45|754.95|756.49|754.99|756.21|754.71|0
1596640500000|2020-08-05 15:15:00|756.39|754.89|756.24|754.74|756.67|755.17|756.22|754.72|0
1596640800000|2020-08-05 15:20:00|756.3|754.8|755.41|753.91|756.45|754.95|755.21|753.71|0
1596641100000|2020-08-05 15:25:00|755.42|753.92|755.17|753.67|755.82|754.32|755.16|753.66|0
1596641400000|2020-08-05 15:30:00|755.06|753.56|755.31|753.81|755.72|754.22|754.62|753.12|0
1596641700000|2020-08-05 15:35:00|755.36|753.86|755.31|753.81|755.72|754.22|755.07|753.57|0
1596642000000|2020-08-05 15:40:00|755.3|753.8|754.63|753.13|755.33|753.83|754.37|752.87|0
1596642300000|2020-08-05 15:45:00|754.64|753.14|754.6|753.1|754.64|753.14|753.99|752.49|0
1596642600000|2020-08-05 15:50:00|754.61|753.11|754.38|752.88|754.62|753.12|753.94|752.44|0
1596642900000|2020-08-05 15:55:00|754.39|752.89|753.53|752.03|754.42|752.92|753.53|752.03|0
1596643200000|2020-08-05 16:00:00|753.54|752.04|753.77|752.27|753.78|752.28|753.53|752.03|0
1596643500000|2020-08-05 16:05:00|753.76|752.26|753.57|752.07|753.99|752.49|753.32|751.82|0
1596643800000|2020-08-05 16:10:00|753.63|752.13|754.01|752.51|754.01|752.51|753.63|752.13|0
1596644100000|2020-08-05 16:15:00|753.95|752.45|753.79|752.29|754.02|752.52|753.78|752.28|0
1596644400000|2020-08-05 16:20:00|753.78|752.28|753.12|751.62|753.79|752.29|753.12|751.62|0
1596644700000|2020-08-05 16:25:00|753.11|751.61|753.09|751.59|753.31|751.81|752.89|751.39|0
1596645000000|2020-08-05 16:30:00|753.08|751.58|753.76|752.26|753.76|752.26|753.07|751.57|0
1596645300000|2020-08-05 16:35:00|753.77|752.27|753.98|752.48|754.18|752.68|753.5|752|0
1596645600000|2020-08-05 16:40:00|753.97|752.47|753.76|752.26|754|752.5|753.75|752.25|0
1596645900000|2020-08-05 16:45:00|753.77|752.27|753.77|752.27|754.21|752.71|753.76|752.26|0
1596646200000|2020-08-05 16:50:00|753.78|752.28|754.21|752.71|754.21|752.71|753.55|752.05|0
1596646500000|2020-08-05 16:55:00|754.2|752.7|754.19|752.69|754.4|752.9|753.97|752.47|0
1596646800000|2020-08-05 17:00:00|754.2|752.7|753.75|752.25|754.4|752.9|753.74|752.24|0
1596647100000|2020-08-05 17:05:00|753.76|752.26|753.56|752.06|753.98|752.48|753.55|752.05|0
1596647400000|2020-08-05 17:10:00|753.57|752.07|753.58|752.08|753.58|752.08|753.35|751.85|0
1596647700000|2020-08-05 17:15:00|753.59|752.09|753.39|751.89|753.6|752.1|753.39|751.89|0
1596648000000|2020-08-05 17:20:00|753.38|751.88|753.4|751.9|753.4|751.9|752.97|751.47|0
1596648300000|2020-08-05 17:25:00|753.39|751.89|753.4|751.9|753.62|752.12|753.39|751.89|0
1596648600000|2020-08-05 17:30:00|753.41|751.91|753.41|751.91|753.62|752.12|753.17|751.67|0
1596648900000|2020-08-05 17:35:00|753.42|751.92|753.62|752.12|753.63|752.13|753.39|751.89|0
1596649200000|2020-08-05 17:40:00|753.61|752.11|753.6|752.1|754.04|752.54|753.38|751.88|0
1596649500000|2020-08-05 17:45:00|753.59|752.09|753.37|751.87|753.6|752.1|753.16|751.66|0
1596649800000|2020-08-05 17:50:00|753.38|751.88|753.37|751.87|753.8|752.3|753.16|751.66|0
1596650100000|2020-08-05 17:55:00|753.38|751.88|754.21|752.71|754.21|752.71|753.37|751.87|0
1596650400000|2020-08-05 18:00:00|754.22|752.72|754.04|752.54|754.47|752.97|754.04|752.54|0
1596650700000|2020-08-05 18:05:00|754.05|752.55|754.04|752.54|754.27|752.77|754.04|752.54|0
1596651000000|2020-08-05 18:10:00|754.03|752.53|753.83|752.33|754.27|752.77|753.83|752.33|0
1596651300000|2020-08-05 18:15:00|753.84|752.34|753.62|752.12|753.85|752.35|753.62|752.12|0
1596651600000|2020-08-05 18:20:00|753.63|752.13|753.85|752.35|753.85|752.35|753.63|752.13|0
1596651900000|2020-08-05 18:25:00|753.86|752.36|754.07|752.57|754.07|752.57|753.84|752.34|0
1596652200000|2020-08-05 18:30:00|754.06|752.56|753.67|752.17|754.08|752.58|753.46|751.96|0
1596652500000|2020-08-05 18:35:00|753.7|752.2|753.87|752.37|753.88|752.38|753.65|752.15|0
1596652800000|2020-08-05 18:40:00|753.86|752.36|753.65|752.15|753.88|752.38|753.44|751.94|0
1596653100000|2020-08-05 18:45:00|753.66|752.16|753.41|751.91|753.66|752.16|753.2|751.7|0
1596653400000|2020-08-05 18:50:00|753.4|751.9|753.17|751.67|753.41|751.91|753.16|751.66|0
1596653700000|2020-08-05 18:55:00|753.16|751.66|753.29|751.79|753.29|751.79|753.15|751.65|0
1596654000000|2020-08-05 19:00:00|753.32|751.82|753.65|752.15|753.66|752.16|753.18|751.68|0
1596654300000|2020-08-05 19:05:00|753.59|752.09|753.13|751.63|753.85|752.35|753.03|751.53|0
1596654600000|2020-08-05 19:10:00|753.14|751.64|752.95|751.45|753.18|751.68|752.91|751.41|0
1596654900000|2020-08-05 19:15:00|752.96|751.46|753.18|751.68|753.18|751.68|752.94|751.44|0
1596655200000|2020-08-05 19:20:00|753.12|751.62|753.21|751.71|753.21|751.71|752.96|751.46|0
1596655500000|2020-08-05 19:25:00|753.2|751.7|752.96|751.46|753.21|751.71|752.95|751.45|0
1596655800000|2020-08-05 19:30:00|752.97|751.47|753.23|751.73|753.43|751.93|752.54|751.04|0
1596656100000|2020-08-05 19:35:00|753.24|751.74|753.2|751.7|753.67|752.17|753.18|751.68|0
1596656400000|2020-08-05 19:40:00|753.19|751.69|752.72|751.22|753.42|751.92|752.46|750.96|0
1596656700000|2020-08-05 19:45:00|752.66|751.16|752.23|750.73|752.98|751.48|752.23|750.73|0
1596657000000|2020-08-05 19:50:00|752.18|750.68|753.23|751.73|753.23|751.73|751.89|750.39|0
1596657300000|2020-08-05 19:55:00|753.22|751.72|753.09|751.59|753.58|752.08|753.08|751.58|0
1596657600000|2020-08-05 20:00:00|753.06|751.56|753.01|751.51|753.33|751.83|753.01|751.51|0
1596657900000|2020-08-05 20:05:00|753.02|751.52|753.05|751.55|753.28|751.78|752.82|751.32|0
1596658200000|2020-08-05 20:10:00|753.06|751.56|752.16|750.66|753.24|751.74|752.06|750.56|0
1596658500000|2020-08-05 20:15:00|752.18|750.68|752.19|750.69|752.2|750.7|752.05|750.55|0
1596658800000|2020-08-05 20:20:00|752.17|750.67|752.19|750.69|752.2|750.7|752.15|750.65|0
1596659100000|2020-08-05 20:25:00|752.2|750.7|752.24|750.74|752.24|750.74|752.19|750.69|0
1596659400000|2020-08-05 20:30:00|752.27|750.77|752.64|751.14|752.64|751.14|752.18|750.68|0
1596659700000|2020-08-05 20:35:00|752.63|751.13|752.45|750.95|752.64|751.14|752.41|750.91|0
1596660000000|2020-08-05 20:40:00|752.44|750.94|752.45|750.95|752.57|751.07|752.41|750.91|0
1596660300000|2020-08-05 20:45:00|752.46|750.96|752.52|751.02|752.57|751.07|752.36|750.86|0
1596660600000|2020-08-05 20:50:00|752.51|751.01|752.51|751.01|752.57|751.07|752.44|750.94|0
1596660900000|2020-08-05 20:55:00|752.52|751.02|752.69|751.19|752.74|751.24|752.51|751.01|0
1596661200000|2020-08-05 21:00:00|752.67|751.17|752.69|751.19|752.71|751.21|752.65|751.15|0
1596661500000|2020-08-05 21:05:00|752.64|751.14|752.58|751.08|752.65|751.15|752.58|751.08|0
1596661800000|2020-08-05 21:10:00|752.64|751.14|752.71|751.21|752.71|751.21|752.64|751.14|0
1596662100000|2020-08-05 21:15:00|752.69|751.19|752.67|751.17|752.69|751.19|752.67|751.17|0
1596662400000|2020-08-05 21:20:00|752.69|751.19|752.67|751.17|752.71|751.21|752.62|751.12|0
1596662700000|2020-08-05 21:25:00|752.62|751.12|752.67|751.17|752.67|751.17|752.62|751.12|0
1596663300000|2020-08-05 21:35:00|752.71|751.21|752.65|751.15|752.71|751.21|752.64|751.14|0
1596663900000|2020-08-05 21:45:00|752.64|751.14|752.64|751.14|752.64|751.14|752.64|751.14|0
1596664200000|2020-08-05 21:50:00|752.65|751.15|752.62|751.12|752.65|751.15|752.62|751.12|0
1596664500000|2020-08-05 21:55:00|752.6|751.1|752.65|751.15|752.67|751.17|752.6|751.1|0
1596664800000|2020-08-05 22:00:00|752.63|751.13|752.19|750.69|752.63|751.13|752.09|750.59|0
1596665100000|2020-08-05 22:05:00|752.23|750.73|752.37|750.87|752.42|750.92|752.19|750.69|0
1596665400000|2020-08-05 22:10:00|752.38|750.88|752.63|751.13|752.65|751.15|752.38|750.88|0
1596665700000|2020-08-05 22:15:00|752.62|751.12|752.65|751.15|752.72|751.22|752.54|751.04|0
1596666000000|2020-08-05 22:20:00|752.66|751.16|752.93|751.43|753.04|751.54|752.65|751.15|0
1596666300000|2020-08-05 22:25:00|752.92|751.42|753.02|751.52|753.04|751.54|752.88|751.38|0
1596666600000|2020-08-05 22:30:00|753.01|751.51|753|751.5|753.11|751.61|752.9|751.4|0
1596666900000|2020-08-05 22:35:00|753.02|751.52|753|751.5|753.04|751.54|752.93|751.43|0
1596667200000|2020-08-05 22:40:00|752.99|751.49|752.88|751.38|753|751.5|752.81|751.31|0
1596667500000|2020-08-05 22:45:00|752.87|751.37|752.93|751.43|752.93|751.43|752.81|751.31|0
1596667800000|2020-08-05 22:50:00|752.94|751.44|753.16|751.66|753.16|751.66|752.94|751.44|0
1596668100000|2020-08-05 22:55:00|753.15|751.65|753.11|751.61|753.16|751.66|753.11|751.61|0
1596668400000|2020-08-05 23:00:00|753.12|751.62|753.11|751.61|753.39|751.89|753|751.5|0
1596668700000|2020-08-05 23:05:00|753.07|751.57|753.07|751.57|753.11|751.61|753|751.5|0
1596669000000|2020-08-05 23:10:00|753.06|751.56|753.23|751.73|753.23|751.73|753|751.5|0
1596669300000|2020-08-05 23:15:00|753.22|751.72|753.04|751.54|753.27|751.77|752.72|751.22|0
1596669600000|2020-08-05 23:20:00|753.05|751.55|753.11|751.61|753.27|751.77|753|751.5|0
1596669900000|2020-08-05 23:25:00|753.12|751.62|753.23|751.73|753.32|751.82|753.04|751.54|0
1596670200000|2020-08-05 23:30:00|753.24|751.74|753.04|751.54|753.39|751.89|753.04|751.54|0
1596670500000|2020-08-05 23:35:00|753.05|751.55|753.11|751.61|753.16|751.66|753.04|751.54|0
1596670800000|2020-08-05 23:40:00|753.12|751.62|753.04|751.54|753.16|751.66|753|751.5|0
1596671100000|2020-08-05 23:45:00|753.02|751.52|753.04|751.54|753.11|751.61|752.88|751.38|0
1596671400000|2020-08-05 23:50:00|753.05|751.55|753|751.5|753.11|751.61|752.88|751.38|0
1596671700000|2020-08-05 23:55:00|752.99|751.49|752.93|751.43|753.16|751.66|752.88|751.38|0
1596672000000|2020-08-06 00:00:00|752.92|751.42|752.81|751.31|753.11|751.61|752.77|751.27|0
1596672300000|2020-08-06 00:05:00|752.82|751.32|752.81|751.31|753.11|751.61|752.72|751.22|0
1596672600000|2020-08-06 00:10:00|752.82|751.32|753.04|751.54|753.11|751.61|752.77|751.27|0
1596672900000|2020-08-06 00:15:00|753.05|751.55|753.89|752.39|753.89|752.39|752.86|751.36|0
1596673200000|2020-08-06 00:20:00|753.88|752.38|755.03|753.53|755.26|753.76|753.88|752.38|0
1596673500000|2020-08-06 00:25:00|755.04|753.54|756.09|754.59|756.09|754.59|754.81|753.31|0
1596673800000|2020-08-06 00:30:00|756.1|754.6|755.67|754.17|756.1|754.6|755.66|754.16|0
1596674100000|2020-08-06 00:35:00|755.72|754.22|755.66|754.16|755.87|754.37|755.65|754.15|0
1596674400000|2020-08-06 00:40:00|755.65|754.15|755.67|754.17|756.08|754.58|755.43|753.93|0
1596674700000|2020-08-06 00:45:00|755.66|754.16|756.08|754.58|756.3|754.8|755.45|753.95|0
1596675000000|2020-08-06 00:50:00|756.09|754.59|755.77|754.27|756.3|754.8|755.65|754.15|0
1596675300000|2020-08-06 00:55:00|755.74|754.24|756.08|754.58|756.08|754.58|755.66|754.16|0
1596675600000|2020-08-06 01:00:00|756.07|754.57|755.64|754.14|756.29|754.79|755.43|753.93|0
1596675900000|2020-08-06 01:05:00|755.65|754.15|755.85|754.35|756.07|754.57|755.64|754.14|0
1596676200000|2020-08-06 01:10:00|755.84|754.34|755.85|754.35|755.87|754.37|755.2|753.7|0
1596676500000|2020-08-06 01:15:00|755.86|754.36|756.26|754.76|756.28|754.78|755.74|754.24|0
1596676800000|2020-08-06 01:20:00|756.27|754.77|756.73|755.23|756.95|755.45|756.26|754.76|0
1596677100000|2020-08-06 01:25:00|756.72|755.22|756.53|755.03|756.75|755.25|756.32|754.82|0
1596677400000|2020-08-06 01:30:00|756.52|755.02|756.12|754.62|756.52|755.02|756.1|754.6|0
1596677700000|2020-08-06 01:35:00|756.13|754.63|756.08|754.58|756.34|754.84|756.08|754.58|0
1596678000000|2020-08-06 01:40:00|756.09|754.59|755.87|754.37|756.21|754.71|755.87|754.37|0
1596678300000|2020-08-06 01:45:00|755.81|754.31|755.46|753.96|755.81|754.31|755.43|753.93|0
1596678600000|2020-08-06 01:50:00|755.47|753.97|754.81|753.31|755.67|754.17|754.81|753.31|0
1596678900000|2020-08-06 01:55:00|754.8|753.3|754.63|753.13|754.92|753.42|754.61|753.11|0
1596679200000|2020-08-06 02:00:00|754.62|753.12|754.41|752.91|754.85|753.35|754.4|752.9|0
1596679500000|2020-08-06 02:05:00|754.4|752.9|753.32|751.82|754.41|752.91|753.31|751.81|0
1596679800000|2020-08-06 02:10:00|753.33|751.83|752.9|751.4|753.33|751.83|752.37|750.87|0
1596680100000|2020-08-06 02:15:00|752.89|751.39|753.74|752.24|753.76|752.26|752.89|751.39|0
1596680400000|2020-08-06 02:20:00|753.75|752.25|753.75|752.25|753.75|752.25|753.32|751.82|0
1596680700000|2020-08-06 02:25:00|753.54|752.04|753.09|751.59|753.54|752.04|753.09|751.59|0
1596681000000|2020-08-06 02:30:00|753.08|751.58|752.88|751.38|753.08|751.58|752.22|750.72|0
1596681300000|2020-08-06 02:35:00|752.87|751.37|752.66|751.16|752.88|751.38|752.43|750.93|0
1596681600000|2020-08-06 02:40:00|752.65|751.15|751.99|750.49|752.66|751.16|751.99|750.49|0
1596681900000|2020-08-06 02:45:00|752|750.5|752.22|750.72|752.22|750.72|751.15|749.65|0
1596682200000|2020-08-06 02:50:00|752.21|750.71|752|750.5|752.23|750.73|751.99|750.49|0
1596682500000|2020-08-06 02:55:00|752.01|750.51|751.13|749.63|752.12|750.62|751.13|749.63|0
1596682800000|2020-08-06 03:00:00|751.12|749.62|751.57|750.07|751.57|750.07|750.92|749.42|0
1596683100000|2020-08-06 03:05:00|751.56|750.06|751.99|750.49|751.99|750.49|751.56|750.06|0
1596683400000|2020-08-06 03:10:00|751.98|750.48|752|750.5|752.2|750.7|751.97|750.47|0
1596683700000|2020-08-06 03:15:00|751.99|750.49|752.63|751.13|752.64|751.14|751.99|750.49|0
1596684000000|2020-08-06 03:20:00|752.64|751.14|752.21|750.71|752.64|751.14|752.19|750.69|0
1596684300000|2020-08-06 03:25:00|752.2|750.7|751.98|750.48|752.44|750.94|751.97|750.47|0
1596684600000|2020-08-06 03:30:00|751.92|750.42|752.63|751.13|752.64|751.14|751.76|750.26|0
1596684900000|2020-08-06 03:35:00|752.64|751.14|752.4|750.9|753.05|751.55|752.4|750.9|0
1596685200000|2020-08-06 03:40:00|752.41|750.91|752.72|751.22|752.83|751.33|752.39|750.89|0
1596685500000|2020-08-06 03:45:00|752.69|751.19|752.38|750.88|752.83|751.33|752.16|750.66|0
1596685800000|2020-08-06 03:50:00|752.39|750.89|752.16|750.66|752.59|751.09|752.16|750.66|0
1596686100000|2020-08-06 03:55:00|752.19|750.69|751.94|750.44|752.37|750.87|751.94|750.44|0
1596686400000|2020-08-06 04:00:00|751.95|750.45|752.16|750.66|752.16|750.66|751.94|750.44|0
1596686700000|2020-08-06 04:05:00|752.17|750.67|752.59|751.09|752.59|751.09|752.16|750.66|0
1596687000000|2020-08-06 04:10:00|752.6|751.1|751.51|750.01|752.6|751.1|751.51|750.01|0
1596687300000|2020-08-06 04:15:00|751.52|750.02|751.27|749.77|751.73|750.23|750.96|749.46|0
1596687600000|2020-08-06 04:20:00|751.28|749.78|750.85|749.35|751.71|750.21|750.83|749.33|0
1596687900000|2020-08-06 04:25:00|750.88|749.38|751.52|750.02|751.52|750.02|750.86|749.36|0
1596688200000|2020-08-06 04:30:00|751.51|750.01|751.53|750.03|751.53|750.03|751.08|749.58|0
1596688500000|2020-08-06 04:35:00|751.54|750.04|751.52|750.02|751.74|750.24|751.52|750.02|0
1596688800000|2020-08-06 04:40:00|751.53|750.03|751.73|750.23|751.74|750.24|751.52|750.02|0
1596689100000|2020-08-06 04:45:00|751.68|750.18|751.75|750.25|751.96|750.46|751.52|750.02|0
1596689400000|2020-08-06 04:50:00|751.76|750.26|751.75|750.25|751.97|750.47|751.75|750.25|0
1596689700000|2020-08-06 04:55:00|751.74|750.24|751.75|750.25|751.96|750.46|751.64|750.14|0
1596690000000|2020-08-06 05:00:00|751.73|750.23|752.07|750.57|752.19|750.69|751.53|750.03|0
1596690300000|2020-08-06 05:05:00|752.1|750.6|752.63|751.13|752.63|751.13|751.96|750.46|0
1596690600000|2020-08-06 05:10:00|752.62|751.12|752.85|751.35|752.85|751.35|752.21|750.71|0
1596690900000|2020-08-06 05:15:00|752.86|751.36|752.42|750.92|752.86|751.36|752.2|750.7|0
1596691200000|2020-08-06 05:20:00|752.43|750.93|752.21|750.71|752.66|751.16|752.2|750.7|0
1596691500000|2020-08-06 05:25:00|752.15|750.65|752.25|750.75|752.25|750.75|752|750.5|0
1596691800000|2020-08-06 05:30:00|752.26|750.76|752.23|750.73|752.48|750.98|752.23|750.73|0
1596692100000|2020-08-06 05:35:00|752.24|750.74|752.44|750.94|752.44|750.94|752|750.5|0
1596692400000|2020-08-06 05:40:00|752.43|750.93|752.21|750.71|752.44|750.94|751.99|750.49|0
1596692700000|2020-08-06 05:45:00|752.24|750.74|752.67|751.17|752.88|751.38|752.21|750.71|0
1596693000000|2020-08-06 05:50:00|752.7|751.2|752.44|750.94|752.88|751.38|752.44|750.94|0
1596693300000|2020-08-06 05:55:00|752.45|750.95|752.39|750.89|752.55|751.05|751.98|750.48|0
1596693600000|2020-08-06 06:00:00|752.4|750.9|753.5|752|753.92|752.42|752.4|750.9|0
1596693900000|2020-08-06 06:05:00|753.56|752.06|753.61|752.11|753.81|752.31|753.06|751.56|0
1596694200000|2020-08-06 06:10:00|753.63|752.13|753.48|751.98|753.92|752.42|752.84|751.34|0
1596694500000|2020-08-06 06:15:00|753.47|751.97|753.92|752.42|753.92|752.42|753.47|751.97|0
1596694800000|2020-08-06 06:20:00|753.91|752.41|753.27|751.77|753.92|752.42|753.05|751.55|0
1596695100000|2020-08-06 06:25:00|753.28|751.78|753.5|752|753.51|752.01|753.27|751.77|0
1596695400000|2020-08-06 06:30:00|753.71|752.21|753.29|751.79|753.71|752.21|753.28|751.78|0
1596695700000|2020-08-06 06:35:00|753.35|751.85|753.25|751.75|753.51|752.01|753.03|751.53|0
1596696000000|2020-08-06 06:40:00|753.04|751.54|753.45|751.95|753.67|752.17|753.01|751.51|0
1596696300000|2020-08-06 06:45:00|753.39|751.89|753.48|751.98|753.69|752.19|753.23|751.73|0
1596696600000|2020-08-06 06:50:00|753.47|751.97|753.02|751.52|753.69|752.19|753.01|751.51|0
1596696900000|2020-08-06 06:55:00|753.01|751.51|753.7|752.2|753.7|752.2|753.01|751.51|0
1596697200000|2020-08-06 07:00:00|753.75|752.25|751.46|749.86|754.38|752.88|751.46|749.36|5
1596697500000|2020-08-06 07:05:00|751.36|748.16|750.16|748.26|751.46|748.86|749.96|747.76|26
1596697800000|2020-08-06 07:10:00|750.26|748.36|752.96|750.46|753.86|750.86|750.26|748.26|81
1596698100000|2020-08-06 07:15:00|753.06|750.56|753.86|751.96|753.96|752.46|752.76|750.56|10
1596698400000|2020-08-06 07:20:00|753.76|752.06|754.36|752.36|754.66|752.66|752.76|751.96|11
1596698700000|2020-08-06 07:25:00|754.26|752.26|755.16|753.26|755.26|753.36|754.26|752.26|4
1596699000000|2020-08-06 07:30:00|755.26|753.36|755.96|753.86|756.56|754.36|755.06|753.06|20
1596699300000|2020-08-06 07:35:00|756.06|753.96|755.96|754.56|756.36|754.76|755.86|753.76|0
1596699600000|2020-08-06 07:40:00|755.85|754.45|755.75|753.65|755.85|754.55|755.75|753.65|2
1596699900000|2020-08-06 07:45:00|755.85|753.75|755.85|754.05|755.85|754.45|755.65|753.55|2
1596700200000|2020-08-06 07:50:00|755.75|753.95|755.85|754.25|755.85|754.25|755.55|753.55|1
1596700500000|2020-08-06 07:55:00|755.75|754.35|755.85|753.65|755.85|754.85|755.55|753.55|36
1596700800000|2020-08-06 08:00:00|755.75|753.55|753.45|752.55|755.85|753.65|753.45|751.95|73
1596701100000|2020-08-06 08:05:00|753.35|752.45|753.15|752.45|753.35|752.45|753.05|752.45|0
1596701400000|2020-08-06 08:10:00|753.05|751.45|753.05|751.45|753.05|751.45|753.05|751.45|10
1596701700000|2020-08-06 08:15:00|752.95|751.35|753.75|751.95|753.75|751.95|752.65|751.15|4
1596702000000|2020-08-06 08:20:00|753.65|752.05|753.15|751.45|753.65|752.05|753.15|751.45|2
1596702300000|2020-08-06 08:25:00|753.05||752.85||753.05||752.85||0
1596702600000|2020-08-06 08:30:00|752.75|751.05|751.85|750.25|752.75|751.15|751.85|750.25|1
1596702900000|2020-08-06 08:35:00|751.75|750.15|751.85|750.65|751.85|750.65|750.55|749.65|53
1596703200000|2020-08-06 08:40:00|||||||||1
1596703500000|2020-08-06 08:45:00|751.65|750.75|751.85|750.95|751.85|751.25|751.55|750.75|106
1596704400000|2020-08-06 09:00:00|751.75|751.05|753.25|751.35|753.25|751.35|751.75|751.05|99
1596704700000|2020-08-06 09:05:00|753.15|751.25|753.45|751.65|753.45|751.65|753.15|751.25|0
1596705000000|2020-08-06 09:10:00|753.55|751.55|753.25|751.35|753.65|751.85|753.15|751.35|0
1596705300000|2020-08-06 09:15:00|753.15|751.45|752.75|750.95|753.25|751.45|752.65|750.85|0
1596705600000|2020-08-06 09:20:00|752.85|750.85|753.65|751.85|753.65|751.85|752.75|750.75|0
1596705900000|2020-08-06 09:25:00|753.55|751.75|752.95|751.05|753.55|751.75|752.85|750.95|0
1596706200000|2020-08-06 09:30:00|752.85|750.95|752.35|750.45|752.95|750.95|752.35|750.45|0
1596706500000|2020-08-06 09:35:00|752.25|750.35|752.35|750.45|752.55|750.65|752.05|750.15|0
1596706800000|2020-08-06 09:40:00|752.25|750.35|752.25|750.45|752.35|750.55|752.05|750.25|0
1596707100000|2020-08-06 09:45:00|752.35|750.55|752.25|750.35|752.55|750.75|752.15|750.35|0
1596707400000|2020-08-06 09:50:00|752.15|750.25|752.35|750.45|752.45|750.55|752.15|750.25|0
1596707700000|2020-08-06 09:55:00|752.45|750.55|752.55|750.65|752.65|750.75|752.45|750.55|0
1596708000000|2020-08-06 10:00:00|752.45|750.55|751.95|750.15|752.45|750.65|751.55|749.95|0
1596708300000|2020-08-06 10:05:00|751.85|750.05|751.95|750.15|751.95|750.15|751.45|749.95|0
1596708600000|2020-08-06 10:10:00|751.85|750.05|751.35|749.45|751.95|750.05|751.25|749.45|0
1596708900000|2020-08-06 10:15:00|751.25|749.55|751.45|749.55|751.45|749.55|751.15|749.25|0
1596709200000|2020-08-06 10:20:00|751.55|749.65|751.25|749.35|751.75|749.75|751.25|749.35|0
1596709500000|2020-08-06 10:25:00|751.35|749.45|751.05|749.05|751.55|749.85|750.85|748.95|1
1596709800000|2020-08-06 10:30:00|750.95|749.15|750.55|748.75|751.15|749.35|750.35|748.65|0
1596710100000|2020-08-06 10:35:00|750.45|748.65|750.25|748.75|750.75|748.95|750.25|748.45|0
1596710400000|2020-08-06 10:40:00|750.15||750.45||750.45||749.75||5
1596710700000|2020-08-06 10:45:00|750.35||750.15||750.45||750.05||0
1596711000000|2020-08-06 10:50:00|750.05|747.55|749.55|747.65|750.15|748.05|749.25|747.55|10
1596711300000|2020-08-06 10:55:00|749.45|747.75|749.85|747.95|749.85|748.05|749.45|747.55|1
1596711600000|2020-08-06 11:00:00|749.95|748.05|749.75|747.85|749.95|748.15|749.55|747.75|2
1596711900000|2020-08-06 11:05:00|749.65|747.95|749.95|748.15|750.15|748.35|749.45|747.65|0
1596712200000|2020-08-06 11:10:00|749.85|748.05|750.75|748.85|750.75|748.85|749.65|747.85|0
1596712500000|2020-08-06 11:15:00|750.65|748.75|751.35|749.45|751.45|749.55|750.65|748.75|0
1596712800000|2020-08-06 11:20:00|751.25|749.35|751.15|749.35|751.35|749.45|750.35|749.15|2
1596713100000|2020-08-06 11:25:00|751.25|749.25|750.95|749.35|751.25|749.35|750.85|749.05|0
1596713400000|2020-08-06 11:30:00|751.05||751.15||751.15||750.95||0
1596713700000|2020-08-06 11:35:00|751.25|749.45|751.55|749.75|751.55|749.75|751.15|749.35|0
1596714000000|2020-08-06 11:40:00|751.58|749.78|750.98|749.88|751.78|749.98|750.98|749.68|0
1596714300000|2020-08-06 11:45:00|750.88|748.58|750.18|748.28|750.98|748.58|750.18|748.28|17
1596714600000|2020-08-06 11:50:00|750.08|748.38|750.18|748.38|750.28|748.48|749.88|748.28|8
1596714900000|2020-08-06 11:55:00|750.08|748.48|750.58|748.78|750.78|748.88|750.08|748.48|0
1596715200000|2020-08-06 12:00:00|750.48||750.28||750.58||749.68||0
1596715500000|2020-08-06 12:05:00|750.18|748.58|750.48|748.68|750.48|748.68|749.28|748.28|1
1596715800000|2020-08-06 12:10:00|750.38|748.58|751.08|749.28|751.08|749.28|750.38|748.48|5
1596716100000|2020-08-06 12:15:00|750.98|749.08|750.98|749.18|751.08|749.38|750.78|748.98|9
1596716400000|2020-08-06 12:20:00|751.08|749.28|751.58|750.58|751.58|750.58|750.78|748.98|11
1596716700000|2020-08-06 12:25:00|751.68|749.08|751.08|749.28|751.68|749.28|750.98|749.08|8
1596717000000|2020-08-06 12:30:00|751.18|749.38|752.08|750.18|752.08|750.18|751.18|749.28|4
1596717300000|2020-08-06 12:35:00|752.18|750.28|752.18|750.28|752.38|751.48|751.88|749.98|2
1596717600000|2020-08-06 12:40:00|752.28|750.38|753.08|751.18|753.08|751.18|752.28|750.38|0
1596717900000|2020-08-06 12:45:00|752.98|751.28|753.18|751.38|753.38|751.58|752.98|751.08|0
1596718200000|2020-08-06 12:50:00|753.28|751.48|754.28|752.38|754.28|752.48|753.28|751.48|1
1596718500000|2020-08-06 12:55:00|754.18|752.28|753.98|752.08|754.28|752.38|752.38|751.78|4
1596718800000|2020-08-06 13:00:00|754.08|752.18|753.28|751.78|754.08|752.18|753.08|751.48|0
1596719100000|2020-08-06 13:05:00|753.38|751.88|753.88|752.08|754.08|752.18|753.38|751.68|10
1596719400000|2020-08-06 13:10:00|753.98|752.18|753.38|752.18|754.18|752.28|753.38|751.68|0
1596719700000|2020-08-06 13:15:00|753.28|752.08|753.28|751.78|753.28|752.18|753.28|751.78|0
1596720000000|2020-08-06 13:20:00|753.18||753.08||753.18||752.98||0
1596720300000|2020-08-06 13:25:00|752.98||753.28||753.28||752.88||0
1596720600000|2020-08-06 13:30:00|753.18|751.88|753.28|751.98|753.28|752.08|752.58|751.88|7
1596720900000|2020-08-06 13:35:00|753.18||752.98||753.28||752.78||0
1596721200000|2020-08-06 13:40:00|752.88|750.88|752.88|751.08|753.18|751.08|752.48|750.88|15
1596721500000|2020-08-06 13:45:00|752.98|750.98|753.28|751.78|753.28|751.88|752.98|750.98|0
1596721800000|2020-08-06 13:50:00|753.18|751.88|752.98|751.18|753.28|751.88|752.98|751.18|0
1596722100000|2020-08-06 13:55:00|752.88|751.28|753.28|751.98|753.28|751.98|752.88|751.18|0
1596722400000|2020-08-06 14:00:00||752.08||752.28||752.38||751.88|0
1596722700000|2020-08-06 14:05:00|753.18|752.18|753.18|752.08|753.18|752.18|753.18|752.08|5
1596723000000|2020-08-06 14:10:00|753.24|752.14|753.34|752.64|753.34|752.74|753.24|752.14|1
1596723300000|2020-08-06 14:15:00|754.37|752.54|754.37|752.87|754.37|752.87|754.37|751.04|22
1596723600000|2020-08-06 14:20:00|754.36|752.86|754.67|753.17|754.88|753.38|754.15|752.65|0
1596723900000|2020-08-06 14:25:00|754.66|753.16|755.43|753.93|755.67|754.17|754.65|753.15|0
1596724200000|2020-08-06 14:30:00|755.44|753.94|755.2|753.7|756.07|754.57|755.2|753.7|0
1596724500000|2020-08-06 14:35:00|755.21|753.71|753.47|751.97|755.22|753.72|753.47|751.97|0
1596724800000|2020-08-06 14:40:00|753.41|751.91|751.88|750.38|753.41|751.91|751.84|750.34|0
1596725100000|2020-08-06 14:45:00|751.94|750.44|751.9|750.4|752.55|751.05|751.88|750.38|0
1596725400000|2020-08-06 14:50:00|751.84|750.34|752.74|751.24|752.74|751.24|751.41|749.91|0
1596725700000|2020-08-06 14:55:00|752.73|751.23|752.6|751.1|753.01|751.51|752.53|751.03|0
1596726000000|2020-08-06 15:00:00|752.59|751.09|752.82|751.32|752.82|751.32|751.84|750.34|0
1596726300000|2020-08-06 15:05:00|752.83|751.33|753.05|751.55|753.28|751.78|752.63|751.13|0
1596726600000|2020-08-06 15:10:00|753.1|751.6|751.76|750.26|753.26|751.76|751.75|750.25|0
1596726900000|2020-08-06 15:15:00|751.77|750.27|752.21|750.71|752.43|750.93|751.57|750.07|0
1596727200000|2020-08-06 15:20:00|752.23|750.73|752.84|751.34|753.28|751.78|752.22|750.72|0
1596727500000|2020-08-06 15:25:00|752.83|751.33|752.74|751.24|752.83|751.33|752.13|750.63|0
1596727800000|2020-08-06 15:30:00|752.63|751.13|752.27|750.77|752.69|751.19|751.58|750.08|0
1596728100000|2020-08-06 15:35:00|752.26|750.76|751.83|750.33|752.5|751|751.63|750.13|0
1596728400000|2020-08-06 15:40:00|751.84|750.34|751.6|750.1|751.86|750.36|751.13|749.63|0
1596728700000|2020-08-06 15:45:00|751.59|750.09|752.03|750.53|752.47|750.97|751.58|750.08|0
1596729000000|2020-08-06 15:50:00|752.02|750.52|751.81|750.31|752.25|750.75|751.38|749.88|0
1596729300000|2020-08-06 15:55:00|751.8|750.3|752.45|750.95|752.48|750.98|751.59|750.09|0
1596729600000|2020-08-06 16:00:00|752.44|750.94|752.51|751.01|752.73|751.23|752.22|750.72|0
1596729900000|2020-08-06 16:05:00|752.52|751.02|752.31|750.81|752.74|751.24|752.1|750.6|0
1596730200000|2020-08-06 16:10:00|752.32|750.82|752.78|751.28|752.79|751.29|752.1|750.6|0
1596730500000|2020-08-06 16:15:00|752.77|751.27|752.33|750.83|752.78|751.28|752.32|750.82|0
1596730800000|2020-08-06 16:20:00|752.34|750.84|752.79|751.29|752.79|751.29|752.33|750.83|0
1596731100000|2020-08-06 16:25:00|752.78|751.28|752.96|751.46|752.98|751.48|752.75|751.25|0
1596731400000|2020-08-06 16:30:00|752.95|751.45|752.95|751.45|752.96|751.46|752.72|751.22|0
1596731700000|2020-08-06 16:35:00|752.96|751.46|752.97|751.47|753.41|751.91|752.74|751.24|0
1596732000000|2020-08-06 16:40:00|752.98|751.48|753.41|751.91|753.42|751.92|752.75|751.25|0
1596732300000|2020-08-06 16:45:00|753.42|751.92|753.2|751.7|753.52|752.02|753.17|751.67|0
1596732600000|2020-08-06 16:50:00|753.21|751.71|753.22|751.72|753.44|751.94|753.2|751.7|0
1596732900000|2020-08-06 16:55:00|753.21|751.71|753.67|752.17|753.67|752.17|753.2|751.7|0
1596733200000|2020-08-06 17:00:00|753.66|752.16|753.47|751.97|753.68|752.18|753.45|751.95|0
1596733500000|2020-08-06 17:05:00|753.48|751.98|753.45|751.95|753.48|751.98|753.24|751.74|0
1596733800000|2020-08-06 17:10:00|753.46|751.96|753.45|751.95|753.46|751.96|753.24|751.74|0
1596734100000|2020-08-06 17:15:00|753.46|751.96|753.24|751.74|753.46|751.96|753.01|751.51|0
1596734400000|2020-08-06 17:20:00|753.25|751.75|753.09|751.59|753.48|751.98|753.06|751.56|0
1596734700000|2020-08-06 17:25:00|753.08|751.58|752.67|751.17|753.1|751.6|752.66|751.16|0
1596735000000|2020-08-06 17:30:00|752.68|751.18|752.64|751.14|753.1|751.6|752.64|751.14|0
1596735300000|2020-08-06 17:35:00|752.65|751.15|752.88|751.38|752.88|751.38|752.64|751.14|0
1596735600000|2020-08-06 17:40:00|752.94|751.44|753.29|751.79|753.29|751.79|752.87|751.37|0
1596735900000|2020-08-06 17:45:00|753.27|751.77|753.35|751.85|753.51|752.01|753.07|751.57|0
1596736200000|2020-08-06 17:50:00|753.41|751.91|753.59|752.09|753.8|752.3|753.34|751.84|0
1596736500000|2020-08-06 17:55:00|753.58|752.08|753.37|751.87|753.59|752.09|753.34|751.84|0
1596736800000|2020-08-06 18:00:00|753.39|751.89|754.49|752.99|754.52|753.02|753.39|751.89|0
1596737100000|2020-08-06 18:05:00|754.5|753|754.43|752.93|754.71|753.21|754.06|752.56|0
1596737400000|2020-08-06 18:10:00|754.46|752.96|754.75|753.25|754.77|753.27|754.3|752.8|0
1596737700000|2020-08-06 18:15:00|754.76|753.26|754.54|753.04|754.76|753.26|754.54|753.04|0
1596738000000|2020-08-06 18:20:00|754.55|753.05|754.57|753.07|754.8|753.3|754.35|752.85|0
1596738300000|2020-08-06 18:25:00|754.56|753.06|755.23|753.73|755.24|753.74|754.46|752.96|0
1596738600000|2020-08-06 18:30:00|755.22|753.72|755.48|753.98|755.72|754.22|755.22|753.72|0
1596738900000|2020-08-06 18:35:00|755.47|753.97|755.91|754.41|755.91|754.41|755.45|753.95|0
1596739200000|2020-08-06 18:40:00|755.9|754.4|756.15|754.65|756.16|754.66|755.69|754.19|0
1596739500000|2020-08-06 18:45:00|756.14|754.64|755.72|754.22|756.14|754.64|755.69|754.19|0
1596739800000|2020-08-06 18:50:00|755.73|754.23|755.95|754.45|756.18|754.68|755.73|754.23|0
1596740100000|2020-08-06 18:55:00|755.94|754.44|755.94|754.44|756.19|754.69|755.73|754.23|0
1596740400000|2020-08-06 19:00:00|755.95|754.45|756.15|754.65|756.39|754.89|755.92|754.42|0
1596740700000|2020-08-06 19:05:00|756.14|754.64|756.13|754.63|756.16|754.66|755.8|754.3|0
1596741000000|2020-08-06 19:10:00|756.14|754.64|756.14|754.64|756.6|755.1|756.12|754.62|0
1596741300000|2020-08-06 19:15:00|756.15|754.65|756.87|755.37|756.88|755.38|756.15|754.65|0
1596741600000|2020-08-06 19:20:00|756.88|755.38|756.18|754.68|756.88|755.38|756.18|754.68|0
1596741900000|2020-08-06 19:25:00|756.17|754.67|756.39|754.89|756.39|754.89|755.71|754.21|0
1596742200000|2020-08-06 19:30:00|756.4|754.9|755.96|754.46|756.83|755.33|755.95|754.45|0
1596742500000|2020-08-06 19:35:00|755.95|754.45|756.2|754.7|756.44|754.94|755.51|754.01|0
1596742800000|2020-08-06 19:40:00|756.21|754.71|755.53|754.03|756.22|754.72|755.53|754.03|0
1596743100000|2020-08-06 19:45:00|755.54|754.04|755.07|753.57|755.77|754.27|755.07|753.57|0
1596743400000|2020-08-06 19:50:00|755.01|753.51|755.81|754.31|755.81|754.31|754.86|753.36|0
1596743700000|2020-08-06 19:55:00|755.75|754.25|755.86|754.36|756.13|754.63|755.34|753.84|0
1596744000000|2020-08-06 20:00:00|756|754.5|756.11|754.61|756.39|754.89|755.83|754.33|0
1596744300000|2020-08-06 20:05:00|756.12|754.62|756.34|754.84|756.62|755.12|756.11|754.61|0
1596744600000|2020-08-06 20:10:00|756.35|754.85|756.39|754.89|756.46|754.96|756.11|754.61|0
1596744900000|2020-08-06 20:15:00|756.41|754.91|756.2|754.7|756.42|754.92|756.2|754.7|0
1596745200000|2020-08-06 20:20:00|756.18|754.68|756.16|754.66|756.24|754.74|756.14|754.64|0
1596745500000|2020-08-06 20:25:00|756.18|754.68|756.26|754.76|756.26|754.76|756.16|754.66|0
1596745800000|2020-08-06 20:30:00|756.28|754.78|756.42|754.92|756.48|754.98|755.97|754.47|0
1596746100000|2020-08-06 20:35:00|756.41|754.91|756.6|755.1|756.6|755.1|756.32|754.82|0
1596746400000|2020-08-06 20:40:00|756.59|755.09|756.37|754.87|756.6|755.1|756.37|754.87|0
1596746700000|2020-08-06 20:45:00|756.38|754.88|756.42|754.92|756.48|754.98|756.37|754.87|0
1596747000000|2020-08-06 20:50:00|756.48|754.98|756.42|754.92|756.48|754.98|756.42|754.92|0
1596747300000|2020-08-06 20:55:00|756.41|754.91|756.32|754.82|756.48|754.98|756.14|754.64|0
1596747600000|2020-08-06 21:00:00|756.3|754.8|756.28|754.78|756.34|754.84|756.24|754.74|0
1596747900000|2020-08-06 21:05:00|756.26|754.76|756.3|754.8|756.32|754.82|756.26|754.76|0
1596748200000|2020-08-06 21:10:00|756.28|754.78|756.14|754.64|756.28|754.78|756.13|754.63|0
1596748500000|2020-08-06 21:15:00|756.13|754.63|756.13|754.63|756.14|754.64|756.13|754.63|0
1596748800000|2020-08-06 21:20:00|756.14|754.64|756.11|754.61|756.14|754.64|756.11|754.61|0
1596749100000|2020-08-06 21:25:00|756.13|754.63|756.14|754.64|756.18|754.68|756.09|754.59|0
1596749400000|2020-08-06 21:30:00|756.13|754.63|756.07|754.57|756.13|754.63|756.07|754.57|0
1596749700000|2020-08-06 21:35:00|756.11|754.61|756.14|754.64|756.16|754.66|756.11|754.61|0
1596750000000|2020-08-06 21:40:00|756.16|754.66|756.16|754.66|756.16|754.66|756.16|754.66|0
1596750300000|2020-08-06 21:45:00|756.13|754.63|756.13|754.63|756.13|754.63|756.13|754.63|0
1596750600000|2020-08-06 21:50:00|756.14|754.64|756.14|754.64|756.14|754.64|756.14|754.64|0
1596750900000|2020-08-06 21:55:00|756.13|754.63|756.13|754.63|756.14|754.64|756.11|754.61|0
1596751200000|2020-08-06 22:00:00|756.1|754.6|756|754.5|756.32|754.82|755.83|754.33|0
1596751500000|2020-08-06 22:05:00|756.01|754.51|755.95|754.45|756.06|754.56|755.88|754.38|0
1596751800000|2020-08-06 22:10:00|755.94|754.44|755.72|754.22|755.94|754.44|755.72|754.22|0
1596752100000|2020-08-06 22:15:00|755.73|754.23|755.55|754.05|755.78|754.28|755.53|754.03|0
1596752400000|2020-08-06 22:20:00|755.56|754.06|755.64|754.14|755.78|754.28|755.55|754.05|0
1596752700000|2020-08-06 22:25:00|755.66|754.16|755.69|754.19|755.76|754.26|755.64|754.14|0
1596753000000|2020-08-06 22:30:00|755.7|754.2|755.81|754.31|755.88|754.38|755.7|754.2|0
1596753300000|2020-08-06 22:35:00|755.8|754.3|755.6|754.1|755.8|754.3|755.6|754.1|0
1596753600000|2020-08-06 22:40:00|755.61|754.11|756.01|754.51|756.12|754.62|755.6|754.1|0
1596753900000|2020-08-06 22:45:00|756|754.5|756.01|754.51|756.07|754.57|755.96|754.46|0
1596754200000|2020-08-06 22:50:00|756|754.5|755.96|754.46|756|754.5|755.89|754.39|0
1596754500000|2020-08-06 22:55:00|755.95|754.45|755.79|754.29|755.95|754.45|755.79|754.29|0
1596754800000|2020-08-06 23:00:00|755.8|754.3|755.79|754.29|755.98|754.48|755.73|754.23|0
1596755100000|2020-08-06 23:05:00|755.73|754.23|755.79|754.29|755.84|754.34|755.73|754.23|0
1596755400000|2020-08-06 23:10:00|755.73|754.23|755.84|754.34|755.84|754.34|755.73|754.23|0
1596755700000|2020-08-06 23:15:00|755.83|754.33|755.79|754.29|755.84|754.34|755.79|754.29|0
1596756000000|2020-08-06 23:20:00|755.8|754.3|755.79|754.29|755.84|754.34|755.75|754.25|0
1596756300000|2020-08-06 23:25:00|755.8|754.3|755.79|754.29|755.84|754.34|755.79|754.29|0
1596756600000|2020-08-06 23:30:00|755.8|754.3|755.84|754.34|755.89|754.39|755.73|754.23|0
1596756900000|2020-08-06 23:35:00|755.85|754.35|755.84|754.34|755.89|754.39|755.79|754.29|0
1596757200000|2020-08-06 23:40:00|755.83|754.33|755.79|754.29|755.84|754.34|755.79|754.29|0
1596757500000|2020-08-06 23:45:00|755.73|754.23|755.68|754.18|755.73|754.23|755.61|754.11|0
1596757800000|2020-08-06 23:50:00|755.67|754.17|755.68|754.18|755.79|754.29|755.45|753.95|0
1596758100000|2020-08-06 23:55:00|755.67|754.17|755.61|754.11|755.84|754.34|755.56|754.06|0
1596758400000|2020-08-07 00:00:00|755.6|754.1|755.45|753.95|755.79|754.29|755.22|753.72|0
1596758700000|2020-08-07 00:05:00|755.44|753.94|755.21|753.71|755.56|754.06|755.14|753.64|0
1596759000000|2020-08-07 00:10:00|755.2|753.7|754.95|753.45|755.21|753.71|754.78|753.28|0
1596759300000|2020-08-07 00:15:00|754.94|753.44|754.63|753.13|754.95|753.45|753.59|752.09|0
1596759600000|2020-08-07 00:20:00|754.66|753.16|756.19|754.69|756.19|754.69|754.63|753.13|0
1596759900000|2020-08-07 00:25:00|756.2|754.7|755.75|754.25|756.45|754.95|755.11|753.61|0
1596760200000|2020-08-07 00:30:00|755.76|754.26|755.58|754.08|755.77|754.27|755.35|753.85|0
1596760500000|2020-08-07 00:35:00|755.57|754.07|755.33|753.83|755.57|754.07|754.49|752.99|0
1596760800000|2020-08-07 00:40:00|755.3|753.8|755.13|753.63|755.35|753.85|755.11|753.61|0
1596761100000|2020-08-07 00:45:00|755.14|753.64|754.91|753.41|755.14|753.64|754.9|753.4|0
1596761400000|2020-08-07 00:50:00|754.9|753.4|754.89|753.39|755.01|753.51|754.68|753.18|0
1596761700000|2020-08-07 00:55:00|754.83|753.33|754.91|753.41|755.12|753.62|754.68|753.18|0
1596762000000|2020-08-07 01:00:00|754.9|753.4|754|752.5|755.13|753.63|753.78|752.28|0
1596762300000|2020-08-07 01:05:00|754.02|752.52|753.57|752.07|754.23|752.73|753.56|752.06|0
1596762600000|2020-08-07 01:10:00|753.78|752.28|754.45|752.95|754.45|752.95|753.76|752.26|0
1596762900000|2020-08-07 01:15:00|754.44|752.94|754.46|752.96|754.87|753.37|753.78|752.28|0
1596763200000|2020-08-07 01:20:00|754.67|753.17|754.23|752.73|754.68|753.18|754.23|752.73|0
1596763500000|2020-08-07 01:25:00|754.24|752.74|753.57|752.07|754.24|752.74|753.36|751.86|0
1596763800000|2020-08-07 01:30:00|753.36|751.86|753.36|751.86|753.59|752.09|753.35|751.85|0
1596764100000|2020-08-07 01:35:00|753.37|751.87|754|752.5|754.23|752.73|753.15|751.65|0
1596764400000|2020-08-07 01:40:00|753.99|752.49|753.8|752.3|754.01|752.51|753.59|752.09|0
1596764700000|2020-08-07 01:45:00|753.81|752.31|754.88|753.38|754.88|753.38|753.8|752.3|0
1596765000000|2020-08-07 01:50:00|754.89|753.39|754.67|753.17|754.89|753.39|754.67|753.17|0
1596765300000|2020-08-07 01:55:00|754.68|753.18|754.46|752.96|754.78|753.28|754.25|752.75|0
1596765600000|2020-08-07 02:00:00|754.47|752.97|753.83|752.33|754.69|753.19|753.82|752.32|0
1596765900000|2020-08-07 02:05:00|753.84|752.34|753.82|752.32|754.27|752.77|753.82|752.32|0
1596766200000|2020-08-07 02:10:00|753.81|752.31|753.18|751.68|753.83|752.33|753.18|751.68|0
1596766500000|2020-08-07 02:15:00|753.17|751.67|752.5|751|753.39|751.89|752.49|750.99|0
1596766800000|2020-08-07 02:20:00|752.49|750.99|752.72|751.22|752.94|751.44|752.49|750.99|0
1596767100000|2020-08-07 02:25:00|752.71|751.21|751.35|749.85|752.71|751.21|751.35|749.85|0
1596767400000|2020-08-07 02:30:00|751.36|749.86|751.35|749.85|751.56|750.06|750.9|749.4|0
1596767700000|2020-08-07 02:35:00|751.29|749.79|751.79|750.29|752.01|750.51|751.14|749.64|0
1596768000000|2020-08-07 02:40:00|751.78|750.28|751.59|750.09|751.78|750.28|751.56|750.06|0
1596768300000|2020-08-07 02:45:00|751.58|750.08|751.99|750.49|752.01|750.51|751.57|750.07|0
1596768600000|2020-08-07 02:50:00|751.96|750.46|751.77|750.27|752.21|750.71|751.77|750.27|0
1596768900000|2020-08-07 02:55:00|751.83|750.33|751.99|750.49|752|750.5|751.55|750.05|0
1596769200000|2020-08-07 03:00:00|751.98|750.48|751.99|750.49|752.2|750.7|751.77|750.27|0
1596769500000|2020-08-07 03:05:00|752|750.5|751.75|750.25|752|750.5|751.74|750.24|0
1596769800000|2020-08-07 03:10:00|751.72|750.22|751.33|749.83|751.72|750.22|750.87|749.37|0
1596770100000|2020-08-07 03:15:00|751.32|749.82|752.08|750.58|752.19|750.69|751.32|749.82|0
1596770400000|2020-08-07 03:20:00|752.09|750.59|751.77|750.27|752.09|750.59|751.53|750.03|0
1596770700000|2020-08-07 03:25:00|751.76|750.26|750.25|748.75|751.77|750.27|750.24|748.74|0
1596771000000|2020-08-07 03:30:00|750.31|748.81|750.25|748.75|750.47|748.97|749.82|748.32|0
1596771300000|2020-08-07 03:35:00|750.26|748.76|749.61|748.11|750.27|748.77|749.61|748.11|0
1596771600000|2020-08-07 03:40:00|749.6|748.1|750.21|748.71|750.23|748.73|749.38|747.88|0
1596771900000|2020-08-07 03:45:00|750.22|748.72|750.86|749.36|750.87|749.37|750.2|748.7|0
1596772200000|2020-08-07 03:50:00|750.85|749.35|750.81|749.31|751.07|749.57|750.6|749.1|0
1596772500000|2020-08-07 03:55:00|750.71|749.21|750.6|749.1|750.81|749.31|750.16|748.66|0
1596772800000|2020-08-07 04:00:00|750.54|749.04|751|749.5|751|749.5|749.92|748.42|0
1596773100000|2020-08-07 04:05:00|750.99|749.49|750.81|749.31|751.23|749.73|750.59|749.09|0
1596773400000|2020-08-07 04:10:00|750.82|749.32|751.05|749.55|751.26|749.76|750.81|749.31|0
1596773700000|2020-08-07 04:15:00|751.04|749.54|751.05|749.55|751.05|749.55|750.82|749.32|0
1596774000000|2020-08-07 04:20:00|751.04|749.54|751.48|749.98|751.48|749.98|750.93|749.43|0
1596774300000|2020-08-07 04:25:00|751.47|749.97|751.26|749.76|751.48|749.98|751.05|749.55|0
1596774600000|2020-08-07 04:30:00|751.27|749.77|751.27|749.77|751.49|749.99|751.03|749.53|0
1596774900000|2020-08-07 04:35:00|751.28|749.78|752.12|750.62|752.13|750.63|751.28|749.78|0
1596775200000|2020-08-07 04:40:00|752.13|750.63|751.93|750.43|752.13|750.63|751.91|750.41|0
1596775500000|2020-08-07 04:45:00|751.94|750.44|751.69|750.19|752.14|750.64|751.69|750.19|0
1596775800000|2020-08-07 04:50:00|751.7|750.2|751.81|750.31|751.93|750.43|751.7|750.2|0
1596776100000|2020-08-07 04:55:00|751.78|750.28|751.91|750.41|751.93|750.43|751.48|749.98|0
1596776400000|2020-08-07 05:00:00|751.92|750.42|750.83|749.33|752.15|750.65|750.82|749.32|0
1596776700000|2020-08-07 05:05:00|750.89|749.39|751.12|749.62|751.47|749.97|750.89|749.39|0
1596777000000|2020-08-07 05:10:00|751.11|749.61|751.02|749.52|751.24|749.74|751|749.5|0
1596777300000|2020-08-07 05:15:00|751.01|749.51|750.81|749.31|751.24|749.74|750.8|749.3|0
1596777600000|2020-08-07 05:20:00|750.82|749.32|751.03|749.53|751.04|749.54|750.81|749.31|0
1596777900000|2020-08-07 05:25:00|751.02|749.52|751.22|749.72|751.24|749.74|750.6|749.1|0
1596778200000|2020-08-07 05:30:00|751.23|749.73|751.68|750.18|751.89|750.39|751.22|749.72|0
1596778500000|2020-08-07 05:35:00|751.67|750.17|753.2|751.7|753.2|751.7|751.66|750.16|0
1596778800000|2020-08-07 05:40:00|753.21|751.71|753.2|751.7|753.21|751.71|752.76|751.26|0
1596779100000|2020-08-07 05:45:00|753.21|751.71|752.6|751.1|753.66|752.16|752.58|751.08|0
1596779400000|2020-08-07 05:50:00|752.59|751.09|753.03|751.53|753.05|751.55|752.28|750.78|0
1596779700000|2020-08-07 05:55:00|753.02|751.52|752.6|751.1|753.03|751.53|752.59|751.09|0
1596780000000|2020-08-07 06:00:00|752.62|751.12|752.72|751.22|753.04|751.54|752.3|750.8|0
1596780300000|2020-08-07 06:05:00|752.75|751.25|752.41|750.91|753.07|751.57|752.41|750.91|0
1596780600000|2020-08-07 06:10:00|752.4|750.9|752.19|750.69|752.61|751.11|751.74|750.24|0
1596780900000|2020-08-07 06:15:00|752.2|750.7|752.89|751.39|753.11|751.61|751.99|750.49|0
1596781200000|2020-08-07 06:20:00|752.9|751.4|752.22|750.72|752.9|751.4|752.22|750.72|0
1596781500000|2020-08-07 06:25:00|752.12|750.62|752.69|751.19|752.9|751.4|752.12|750.62|0
1596781800000|2020-08-07 06:30:00|752.7|751.2|752.66|751.16|752.91|751.41|752.64|751.14|0
1596782100000|2020-08-07 06:35:00|752.65|751.15|752.84|751.34|753.09|751.59|752.43|750.93|0
1596782400000|2020-08-07 06:40:00|752.78|751.28|752.61|751.11|752.78|751.28|752.41|750.91|0
1596782700000|2020-08-07 06:45:00|752.6|751.1|752.4|750.9|752.82|751.32|752.38|750.88|0
1596783000000|2020-08-07 06:50:00|752.41|750.91|752.38|750.88|752.62|751.12|751.96|750.46|0
1596783300000|2020-08-07 06:55:00|752.39|750.89|751.33|749.83|752.41|750.91|751.31|749.81|0
1596783600000|2020-08-07 07:00:00|751.32|749.82|751.41|749.91|753.84|752.34|751.29|749.79|6
1596783900000|2020-08-07 07:05:00|751.4|749.9|749.83|748.33|751.82|750.32|749.4|747.9|2
1596784200000|2020-08-07 07:10:00|749.82|748.32|752.04|749.44|752.14|749.44|748.54|747.04|86
1596784500000|2020-08-07 07:15:00|752.14|749.54|752.84|750.74|753.34|750.74|752.14|749.54|0
1596784800000|2020-08-07 07:20:00|752.94|750.84|754.24|752.14|754.44|752.34|752.54|750.54|3
1596785100000|2020-08-07 07:25:00|754.34|752.24|753.94|751.84|754.54|752.44|753.84|751.74|0
1596785400000|2020-08-07 07:30:00|753.84|751.74|754.14|752.04|754.24|752.14|753.54|751.44|1
1596785700000|2020-08-07 07:35:00|754.04|751.94|752.14|750.14|754.14|752.14|752.04|750.14|3
1596786000000|2020-08-07 07:40:00|752.06|750.06|752.26|750.16|752.26|750.36|751.76|749.76|2
1596786300000|2020-08-07 07:45:00|752.16|750.26|752.56|750.56|753.06|751.06|751.86|749.96|1
1596786600000|2020-08-07 07:50:00|752.46|750.66|751.66|749.66|752.96|750.96|751.46|749.56|0
1596786900000|2020-08-07 07:55:00|751.56|749.56|754.36|751.86|754.36|751.86|751.36|749.46|75
1596787200000|2020-08-07 08:00:00|754.46|751.76|753.36|751.36|754.56|752.06|753.36|751.36|11
1596787500000|2020-08-07 08:05:00|753.26|751.26|753.36|751.56|753.76|751.76|752.96|750.96|6
1596787800000|2020-08-07 08:10:00|753.46|751.46|753.46|751.46|753.66|751.66|753.26|751.36|0
1596788100000|2020-08-07 08:15:00|753.56|751.56|753.26|751.26|753.66|751.66|753.06|751.16|1
1596788400000|2020-08-07 08:20:00|753.16|751.16|752.46|750.66|753.16|751.26|752.46|750.56|0
1596788700000|2020-08-07 08:25:00|752.36|750.56|752.16|750.26|752.56|750.76|752.06|750.26|0
1596789000000|2020-08-07 08:30:00|752.06|750.36|751.46|749.56|752.16|750.46|751.36|749.56|0
1596789300000|2020-08-07 08:35:00|751.36|749.46|751.56|749.36|751.56|749.56|750.86|748.96|59
1596789600000|2020-08-07 08:40:00|752.16|749.26|752.16|749.66|752.56|750.06|752.16|749.26|20
1596789900000|2020-08-07 08:45:00|752.06|749.56|752.36|750.26|752.36|750.26|752.06|749.56|0
1596790200000|2020-08-07 08:50:00|752.26|750.36|752.16|749.66|752.26|750.46|752.06|749.56|0
1596790500000|2020-08-07 08:55:00|752.06|749.56|751.76|749.26|752.06|749.56|751.66|749.06|0
1596790800000|2020-08-07 09:00:00|751.66|749.16|750.66|748.16|751.66|749.16|750.66|748.16|14
1596791100000|2020-08-07 09:05:00|751.16|748.06|750.06|748.46|751.16|748.66|750.06|747.66|23
1596791400000|2020-08-07 09:10:00|749.96|748.56|749.96|747.46|749.96|748.56|749.96|747.46|0
1596791700000|2020-08-07 09:15:00|749.86|747.36|750.06|747.96|750.06|747.96|749.56|747.06|0
1596792000000|2020-08-07 09:20:00||747.86||747.96||748.06||747.76|0
1596792300000|2020-08-07 09:25:00|750.36|747.86|750.06|747.46|750.46|747.96|749.86|747.36|10
1596792600000|2020-08-07 09:30:00|749.96|747.36|749.46|746.96|749.96|747.36|749.46|746.96|0
1596792900000|2020-08-07 09:35:00|749.36|746.86|748.96|747.56|749.36|747.56|748.66|746.66|5
1596793200000|2020-08-07 09:40:00|748.86|747.66|749.16|747.76|749.16|747.76|748.76|747.66|6
1596793500000|2020-08-07 09:45:00|749.06||748.36||749.16||748.36||7
1596793800000|2020-08-07 09:50:00|748.46|746.46|748.66|746.76|748.86|746.96|748.26|746.46|10
1596794100000|2020-08-07 09:55:00|748.56|746.86|749.06|747.16|749.06|747.16|748.46|746.66|6
1596794400000|2020-08-07 10:00:00|748.96|747.26|749.06|747.26|749.26|747.36|748.86|746.96|16
1596794700000|2020-08-07 10:05:00|748.96|747.16|748.36|746.56|749.16|747.26|748.36|746.56|0
1596795000000|2020-08-07 10:10:00|748.26|746.46|748.86|747.16|748.96|747.16|748.26|746.46|1
1596795300000|2020-08-07 10:15:00|748.96|747.26|749.56|747.66|749.66|747.76|748.96|747.16|0
1596795600000|2020-08-07 10:20:00|749.46|747.56|750.16|748.26|750.16|748.36|749.26|747.46|0
1596795900000|2020-08-07 10:25:00|750.06|748.36|749.96|748.16|750.26|748.46|749.96|748.16|0
1596796200000|2020-08-07 10:30:00|750.06|748.26|750.36|748.56|750.36|748.56|749.96|748.16|0
1596796500000|2020-08-07 10:35:00|750.66|748.66|750.46|748.66|750.86|749.06|750.16|748.36|0
1596796800000|2020-08-07 10:40:00|750.56|748.76|751.26|749.36|751.46|749.56|750.56|748.66|14
1596797100000|2020-08-07 10:45:00|751.16|749.26|751.16|749.26|751.36|749.56|750.96|749.06|14
1596797400000|2020-08-07 10:50:00|751.06|749.36|750.86|749.06|751.16|749.36|750.56|748.66|0
1596797700000|2020-08-07 10:55:00|750.96|749.16|751.16|749.46|751.16|749.46|750.86|749.06|0
1596798000000|2020-08-07 11:00:00|751.36|749.56|751.46|749.56|751.66|749.76|751.36|749.46|0
1596798300000|2020-08-07 11:05:00|751.56|749.66|752.06|750.16|752.06|750.16|751.56|749.66|0
1596798600000|2020-08-07 11:10:00|752.16|750.26|752.36|750.36|752.46|750.46|750.86|750.06|81
1596798900000|2020-08-07 11:15:00|752.26|750.26|752.36|750.46|752.46|750.46|752.16|750.26|0
1596799200000|2020-08-07 11:20:00|752.46|750.56|751.86|749.96|752.66|750.76|751.76|749.86|0
1596799500000|2020-08-07 11:25:00|751.96|750.06|752.06|750.16|752.26|750.36|751.96|750.06|0
1596799800000|2020-08-07 11:30:00|752.16|750.26|751.66|749.76|752.16|750.26|751.56|749.56|0
1596800100000|2020-08-07 11:35:00|751.56|749.86|751.46|749.56|751.56|749.86|751.46|749.56|0
1596800400000|2020-08-07 11:40:00|751.58|749.68|751.48|749.88|751.58|749.88|751.48|749.48|0
1596800700000|2020-08-07 11:45:00|751.38|749.78|751.48|749.58|751.48|749.98|751.38|749.48|0
1596801000000|2020-08-07 11:50:00|751.38|749.48|751.28|749.48|751.38|749.48|751.28|749.28|0
1596801300000|2020-08-07 11:55:00||749.58||749.68||749.88||749.48|0
1596801600000|2020-08-07 12:00:00||749.78||749.58||749.88||749.58|0
1596801900000|2020-08-07 12:05:00||749.48||749.48||749.78||749.48|0
1596802200000|2020-08-07 12:10:00|751.18|749.38|752.08|750.28|752.08|750.28|751.08|749.18|1
1596802500000|2020-08-07 12:15:00|751.98|750.18|752.28|750.48|752.38|750.58|751.88|750.08|0
1596802800000|2020-08-07 12:20:00|752.18|750.38|752.18|750.38|752.48|750.68|751.98|750.18|0
1596803100000|2020-08-07 12:25:00|752.08|750.28|751.88|749.88|752.18|750.38|751.78|749.78|0
1596803400000|2020-08-07 12:30:00|751.98|749.98|754.48|752.48|754.68|752.98|751.98|749.98|1
1596803700000|2020-08-07 12:35:00|754.58|752.58|753.68|752.08|754.58|753.28|753.68|751.88|0
1596804000000|2020-08-07 12:40:00|753.28|751.98|753.68|751.78|753.68|752.28|753.28|751.58|0
1596804300000|2020-08-07 12:45:00||751.68||752.48||752.48||751.68|0
1596804600000|2020-08-07 12:50:00||752.38||752.68||752.68||752.18|6
1596804900000|2020-08-07 12:55:00|754.08|752.78|754.18|752.28|754.18|752.78|753.98|752.18|11
1596805200000|2020-08-07 13:00:00|754.08|752.18|754.18|752.28|754.18|752.38|753.38|752.08|1
1596805500000|2020-08-07 13:05:00|754.28|752.38|753.78|751.98|754.38|752.48|753.78|751.98|0
1596805800000|2020-08-07 13:10:00|753.88|752.08|753.38|751.68|753.88|752.08|753.38|751.58|0
1596806100000|2020-08-07 13:15:00|753.28|751.58|753.18|751.48|753.38|751.68|753.08|751.28|1
1596806400000|2020-08-07 13:20:00||751.58||751.88||751.98||751.38|0
1596806700000|2020-08-07 13:25:00||751.78||751.98||752.08||751.68|8
1596807000000|2020-08-07 13:30:00|754.48|751.58|754.38|752.58|754.48|752.78|754.38|751.58|51
1596807300000|2020-08-07 13:35:00|753.98|752.68|753.38|751.78|753.98|752.68|753.38|751.78|0
1596807600000|2020-08-07 13:40:00|753.28|751.48|753.48|751.98|753.58|751.98|753.18|751.48|4
1596807900000|2020-08-07 13:45:00|753.38|752.28|753.98|752.68|753.98|752.68|753.28|752.28|7
1596808200000|2020-08-07 13:50:00|753.68||753.78||753.98||753.68||1
1596808500000|2020-08-07 13:55:00|753.68|751.98|753.78|752.08|753.78|752.08|753.28|751.78|12
1596808800000|2020-08-07 14:00:00|753.68|752.18|753.78|752.18|753.78|752.28|753.38|751.68|20
1596809100000|2020-08-07 14:05:00|753.68|752.08|753.78|751.98|753.78|752.18|753.58|751.78|0
1596809400000|2020-08-07 14:10:00|753.65|751.85|753.65|752.25|753.65|752.85|753.55|751.75|0
1596809700000|2020-08-07 14:15:00|752.55|752.15|754.28|752.78|754.28|752.78|752.55|751.05|9
1596810000000|2020-08-07 14:20:00|754.27|752.77|753.64|752.14|754.27|752.77|753.4|751.9|0
1596810300000|2020-08-07 14:25:00|753.65|752.15|754.56|753.06|754.56|753.06|753.63|752.13|92
1596810600000|2020-08-07 14:30:00|754.55|753.05|755.92|754.42|755.93|754.43|754.55|753.05|0
1596810900000|2020-08-07 14:35:00|755.91|754.41|755.68|754.18|755.92|754.42|755.66|754.16|144
1596811200000|2020-08-07 14:40:00|755.74|754.24|755.9|754.4|756.14|754.64|755.26|753.76|0
1596811500000|2020-08-07 14:45:00|755.89|754.39|756.13|754.63|756.13|754.63|755.68|754.18|0
1596811800000|2020-08-07 14:50:00|756.12|754.62|756|754.5|756.38|754.88|755.76|754.26|0
1596812100000|2020-08-07 14:55:00|756.02|754.52|755.56|754.06|756.23|754.73|755.14|753.64|0
1596812400000|2020-08-07 15:00:00|755.57|754.07|755.34|753.84|756.01|754.51|755.12|753.62|0
1596812700000|2020-08-07 15:05:00|755.35|753.85|755.4|753.9|755.83|754.33|755.13|753.63|0
1596813000000|2020-08-07 15:10:00|755.41|753.91|755.12|753.62|755.72|754.22|755.12|753.62|0
1596813300000|2020-08-07 15:15:00|755.13|753.63|754.8|753.3|755.13|753.63|754.39|752.89|0
1596813600000|2020-08-07 15:20:00|754.81|753.31|755.66|754.16|755.89|754.39|754.8|753.3|0
1596813900000|2020-08-07 15:25:00|755.67|754.17|754.36|752.86|755.67|754.17|753.95|752.45|0
1596814200000|2020-08-07 15:30:00|754.3|752.8|755.46|753.96|755.46|753.96|754.15|752.65|0
1596814500000|2020-08-07 15:35:00|755.47|753.97|755.67|754.17|756.11|754.61|755.46|753.96|0
1596814800000|2020-08-07 15:40:00|755.68|754.18|755.9|754.4|756.11|754.61|755.67|754.17|0
1596815100000|2020-08-07 15:45:00|755.91|754.41|755.89|754.39|756.12|754.62|755.7|754.2|0
1596815400000|2020-08-07 15:50:00|755.9|754.4|755.6|754.1|756.3|754.8|755.39|753.89|0
1596815700000|2020-08-07 15:55:00|755.61|754.11|754.71|753.21|755.61|754.11|754.7|753.2|0
1596816000000|2020-08-07 16:00:00|754.7|753.2|755.14|753.64|755.17|753.67|754.66|753.16|0
1596816300000|2020-08-07 16:05:00|755.13|753.63|754.71|753.21|755.35|753.85|754.66|753.16|0
1596816600000|2020-08-07 16:10:00|754.7|753.2|755.41|753.91|755.41|753.91|754.7|753.2|0
1596816900000|2020-08-07 16:15:00|755.4|753.9|755.4|753.9|755.84|754.34|755.18|753.68|0
1596817200000|2020-08-07 16:20:00|755.39|753.89|755.44|753.94|755.66|754.16|755.17|753.67|0
1596817500000|2020-08-07 16:25:00|755.5|754|755.94|754.44|755.96|754.46|755.44|753.94|0
1596817800000|2020-08-07 16:30:00|755.88|754.38|755.95|754.45|755.95|754.45|755.49|753.99|0
1596818100000|2020-08-07 16:35:00|755.94|754.44|756.17|754.67|756.38|754.88|755.93|754.43|0
1596818400000|2020-08-07 16:40:00|756.16|754.66|756.37|754.87|756.59|755.09|756.14|754.64|0
1596818700000|2020-08-07 16:45:00|756.43|754.93|756.06|754.56|756.82|755.32|756.06|754.56|0
1596819000000|2020-08-07 16:50:00|756.07|754.57|755.63|754.13|756.32|754.82|755.61|754.11|0
1596819300000|2020-08-07 16:55:00|755.62|754.12|755.4|753.9|755.86|754.36|755.39|753.89|0
1596819600000|2020-08-07 17:00:00|755.41|753.91|754.75|753.25|755.63|754.13|754.73|753.23|0
1596819900000|2020-08-07 17:05:00|754.74|753.24|754|752.5|754.97|753.47|753.78|752.28|0
1596820200000|2020-08-07 17:10:00|753.94|752.44|753.99|752.49|754.24|752.74|753.51|752.01|0
1596820500000|2020-08-07 17:15:00|754|752.5|754.2|752.7|754.29|752.79|753.65|752.15|0
1596820800000|2020-08-07 17:20:00|754.19|752.69|754.21|752.71|754.45|752.95|753.96|752.46|0
1596821100000|2020-08-07 17:25:00|754.23|752.73|754.95|753.45|754.95|753.45|754.19|752.69|0
1596821400000|2020-08-07 17:30:00|754.94|753.44|755.17|753.67|755.39|753.89|754.7|753.2|0
1596821700000|2020-08-07 17:35:00|755.18|753.68|755.65|754.15|755.76|754.26|755.18|753.68|0
1596822000000|2020-08-07 17:40:00|755.64|754.14|755.42|753.92|755.86|754.36|755.4|753.9|0
1596822300000|2020-08-07 17:45:00|755.48|753.98|754.44|752.94|755.64|754.14|754.22|752.72|0
1596822600000|2020-08-07 17:50:00|754.45|752.95|753.95|752.45|754.45|752.95|753.72|752.22|0
1596822900000|2020-08-07 17:55:00|753.92|752.42|753.74|752.24|754.24|752.74|753.51|752.01|0
1596823200000|2020-08-07 18:00:00|753.75|752.25|754.23|752.73|754.5|753|753.73|752.23|0
1596823500000|2020-08-07 18:05:00|754.24|752.74|753.47|751.97|754.35|752.85|753.21|751.71|0
1596823800000|2020-08-07 18:10:00|753.48|751.98|754.18|752.68|754.42|752.92|753.46|751.96|0
1596824100000|2020-08-07 18:15:00|754.17|752.67|753.23|751.73|754.18|752.68|753.22|751.72|0
1596824400000|2020-08-07 18:20:00|753.24|751.74|752.74|751.24|753.48|751.98|752.73|751.23|0
1596824700000|2020-08-07 18:25:00|752.77|751.27|752.98|751.48|753.22|751.72|752.72|751.22|0
1596825000000|2020-08-07 18:30:00|752.97|751.47|753.74|752.24|753.74|752.24|752.73|751.23|0
1596825300000|2020-08-07 18:35:00|753.73|752.23|753.93|752.43|753.97|752.47|753.69|752.19|0
1596825600000|2020-08-07 18:40:00|753.9|752.4|754.04|752.54|754.16|752.66|753.43|751.93|0
1596825900000|2020-08-07 18:45:00|754.01|752.51|753.95|752.45|754.43|752.93|753.67|752.17|0
1596826200000|2020-08-07 18:50:00|754.06|752.56|753.95|752.45|754.42|752.92|753.69|752.19|0
1596826500000|2020-08-07 18:55:00|753.96|752.46|754.42|752.92|754.65|753.15|753.94|752.44|0
1596826800000|2020-08-07 19:00:00|754.41|752.91|755.28|753.78|755.29|753.79|754.32|752.82|0
1596827100000|2020-08-07 19:05:00|755.27|753.77|755.27|753.77|755.28|753.78|755.01|753.51|0
1596827400000|2020-08-07 19:10:00|755.26|753.76|753.95|752.45|755.29|753.79|753.81|752.31|0
1596827700000|2020-08-07 19:15:00|753.98|752.48|754.8|753.3|754.91|753.41|753.98|752.48|0
1596828000000|2020-08-07 19:20:00|754.81|753.31|755.02|753.52|755.28|753.78|754.55|753.05|0
1596828300000|2020-08-07 19:25:00|755.01|753.51|754.75|753.25|755.51|754.01|754.73|753.23|0
1596828600000|2020-08-07 19:30:00|754.76|753.26|755.02|753.52|755.28|753.78|754.5|753|0
1596828900000|2020-08-07 19:35:00|755.01|753.51|755.52|754.02|755.53|754.03|754.78|753.28|0
1596829200000|2020-08-07 19:40:00|755.51|754.01|756.46|754.96|756.47|754.97|755.49|753.99|0
1596829500000|2020-08-07 19:45:00|756.47|754.97|757.16|755.66|757.18|755.68|756.24|754.74|0
1596829800000|2020-08-07 19:50:00|757.17|755.67|756.9|755.4|757.18|755.68|756.23|754.73|0
1596830100000|2020-08-07 19:55:00|756.89|755.39|757.33|755.83|758.06|756.56|756.87|755.37|0
1596830400000|2020-08-07 20:00:00|757.35|755.85|756.83|755.33|757.5|756|756.66|755.16|0
1596830700000|2020-08-07 20:05:00|756.82|755.32|757.22|755.72|757.39|755.89|756.76|755.26|0
1596831000000|2020-08-07 20:10:00|757.21|755.71|757.19|755.69|757.29|755.79|757.06|755.56|0
1596831300000|2020-08-07 20:15:00|757.2|755.7|757.2|755.7|757.26|755.76|757.18|755.68|0
1596831600000|2020-08-07 20:20:00|757.18|755.68|757.2|755.7|757.22|755.72|757.18|755.68|0
1596831900000|2020-08-07 20:25:00|757.18|755.68|757.2|755.7|757.2|755.7|757.16|755.66|0
1596832200000|2020-08-07 20:30:00|757.18|755.68|757.48|755.98|757.52|756.02|757.13|755.63|0
1596832500000|2020-08-07 20:35:00|757.47|755.97|757.52|756.02|757.59|756.09|757.41|755.91|0
1596832800000|2020-08-07 20:40:00|757.53|756.03|757.52|756.02|757.59|756.09|757.48|755.98|0
1596833100000|2020-08-07 20:45:00|757.53|756.03|757.52|756.02|757.64|756.14|757.48|755.98|0
1596833400000|2020-08-07 20:50:00|757.53|756.03|757.71|756.21|757.76|756.26|757.52|756.02|0
1596833700000|2020-08-07 20:55:00|757.7|756.2|757.78|756.28|757.87|756.37|757.64|756.14|0
1596834000000|2020-08-07 21:00:00|757.64|756.14|757.64|756.14|757.64|756.14|757.64|756.14|0
1597010400000|2020-08-09 22:00:00|756.12|754.62|756.35|754.85|756.47|754.97|755.84|754.34|0
1597010700000|2020-08-09 22:05:00|756.36|754.86|756.51|755.01|756.58|755.08|756.07|754.57|0
1597011000000|2020-08-09 22:10:00|756.52|755.02|756.85|755.35|756.86|755.36|756.52|755.02|0
1597011300000|2020-08-09 22:15:00|756.87|755.37|756.69|755.19|757.2|755.7|756.46|754.96|0
1597011600000|2020-08-09 22:20:00|756.68|755.18|755.27|753.77|756.69|755.19|755.04|753.54|0
1597011900000|2020-08-09 22:25:00|755.26|753.76|755.32|753.82|755.5|754|754.99|753.49|0
1597012200000|2020-08-09 22:30:00|755.33|753.83|755.64|754.14|755.78|754.28|755.32|753.82|0
1597012500000|2020-08-09 22:35:00|755.6|754.1|755.55|754.05|755.83|754.33|755.55|754.05|0
1597012800000|2020-08-09 22:40:00|755.56|754.06|755.83|754.33|755.9|754.4|755.56|754.06|0
1597013100000|2020-08-09 22:45:00|755.84|754.34|755.55|754.05|755.9|754.4|755.55|754.05|0
1597013400000|2020-08-09 22:50:00|755.56|754.06|755.67|754.17|755.72|754.22|755.55|754.05|0
1597013700000|2020-08-09 22:55:00|755.68|754.18|755.5|754|755.78|754.28|755.5|754|0
1597014000000|2020-08-09 23:00:00|755.51|754.01|755.5|754|755.95|754.45|755.39|753.89|0
1597014300000|2020-08-09 23:05:00|755.51|754.01|755.83|754.33|755.9|754.4|755.44|753.94|0
1597014600000|2020-08-09 23:10:00|755.82|754.32|755.9|754.4|755.95|754.45|755.78|754.28|0
1597014900000|2020-08-09 23:15:00|755.91|754.41|755.83|754.33|755.95|754.45|755.72|754.22|0
1597015200000|2020-08-09 23:20:00|755.81|754.31|755.72|754.22|755.83|754.33|755.6|754.1|0
1597015500000|2020-08-09 23:25:00|755.78|754.28|755.67|754.17|755.78|754.28|755.5|754|0
1597015800000|2020-08-09 23:30:00|755.66|754.16|756.09|754.59|756.11|754.61|755.6|754.1|0
1597016100000|2020-08-09 23:35:00|756.08|754.58|756.34|754.84|756.34|754.84|755.99|754.49|0
1597016400000|2020-08-09 23:40:00|756.35|754.85|756.39|754.89|756.55|755.05|756.23|754.73|0
1597016700000|2020-08-09 23:45:00|756.38|754.88|756.34|754.84|756.46|754.96|756.34|754.84|0
1597017000000|2020-08-09 23:50:00|756.35|754.85|756.39|754.89|756.57|755.07|756.23|754.73|0
1597017300000|2020-08-09 23:55:00|756.38|754.88|756.39|754.89|756.5|755|756.29|754.79|0
1597017600000|2020-08-10 00:00:00|756.43|754.93|756.57|755.07|756.57|755.07|756.18|754.68|0
1597017900000|2020-08-10 00:05:00|756.56|755.06|756.57|755.07|756.69|755.19|756.34|754.84|0
1597018200000|2020-08-10 00:10:00|756.58|755.08|756.85|755.35|757.01|755.51|756.57|755.07|0
1597018500000|2020-08-10 00:15:00|757.33|755.83|757.75|756.25|757.98|756.48|757.33|755.83|0
1597018800000|2020-08-10 00:20:00|757.74|756.24|757.3|755.8|757.75|756.25|757.09|755.59|0
1597019100000|2020-08-10 00:25:00|757.31|755.81|757.3|755.8|757.32|755.82|757.29|755.79|0
1597019400000|2020-08-10 00:30:00|757.1|755.6|757.08|755.58|757.3|755.8|757.08|755.58|0
1597019700000|2020-08-10 00:35:00|757.09|755.59|756.85|755.35|757.09|755.59|756.64|755.14|0
1597020000000|2020-08-10 00:40:00|756.84|755.34|756.87|755.37|756.89|755.39|756.65|755.15|0
1597020300000|2020-08-10 00:45:00|757.07|755.57|757.33|755.83|757.34|755.84|757.07|755.57|0
1597020600000|2020-08-10 00:50:00|757.34|755.84|757.33|755.83|757.57|756.07|757.33|755.83|0
1597020900000|2020-08-10 00:55:00|757.34|755.84|757.09|755.59|757.34|755.84|757.08|755.58|0
1597021200000|2020-08-10 01:00:00|757.07|755.57|756.41|754.91|757.07|755.57|756.41|754.91|0
1597021500000|2020-08-10 01:05:00|756.42|754.92|756.43|754.93|756.65|755.15|756.41|754.91|0
1597021800000|2020-08-10 01:10:00|756.48|754.98|756.89|755.39|757.11|755.61|756.41|754.91|0
1597022100000|2020-08-10 01:15:00|756.95|755.45|756.46|754.96|757.12|755.62|756.45|754.95|0
1597022400000|2020-08-10 01:20:00|756.45|754.95|756.25|754.75|756.45|754.95|756.13|754.63|0
1597022700000|2020-08-10 01:25:00|756.3|754.8|756.88|755.38|756.91|755.41|756.3|754.8|0
1597023000000|2020-08-10 01:30:00|756.89|755.39|757.12|755.62|757.12|755.62|756.46|754.96|0
1597023300000|2020-08-10 01:35:00|757.11|755.61|757.35|755.85|757.38|755.88|757.11|755.61|0
1597023600000|2020-08-10 01:40:00|757.36|755.86|757.35|755.85|757.37|755.87|757.13|755.63|0
1597023900000|2020-08-10 01:45:00|757.36|755.86|757.13|755.63|757.36|755.86|756.68|755.18|0
1597024200000|2020-08-10 01:50:00|757.12|755.62|756.7|755.2|757.36|755.86|756.59|755.09|0
1597024500000|2020-08-10 01:55:00|756.69|755.19|756.9|755.4|757.15|755.65|756.69|755.19|0
1597024800000|2020-08-10 02:00:00|756.69|755.19|756.93|755.43|757.15|755.65|756.47|754.97|0
1597025100000|2020-08-10 02:05:00|756.94|755.44|757.38|755.88|757.4|755.9|756.82|755.32|0
1597025400000|2020-08-10 02:10:00|757.39|755.89|757.62|756.12|757.63|756.13|757.38|755.88|0
1597025700000|2020-08-10 02:15:00|757.84|756.34|757.92|756.42|758.27|756.77|757.82|756.32|0
1597026000000|2020-08-10 02:20:00|757.95|756.45|757.71|756.21|758.02|756.52|757.71|756.21|0
1597026300000|2020-08-10 02:25:00|757.72|756.22|757.83|756.33|757.83|756.33|757.6|756.1|0
1597026600000|2020-08-10 02:30:00|757.84|756.34|757.83|756.33|758.26|756.76|757.82|756.32|0
1597026900000|2020-08-10 02:35:00|757.84|756.34|757.63|756.13|757.84|756.34|757.6|756.1|0
1597027200000|2020-08-10 02:40:00|757.62|756.12|757.83|756.33|758.06|756.56|757.62|756.12|0
1597027500000|2020-08-10 02:45:00|757.84|756.34|757.63|756.13|757.84|756.34|757.39|755.89|0
1597027800000|2020-08-10 02:50:00|757.68|756.18|758.05|756.55|758.28|756.78|757.68|756.18|0
1597028100000|2020-08-10 02:55:00|758.06|756.56|758.28|756.78|758.49|756.99|758.05|756.55|0
1597028400000|2020-08-10 03:00:00|758.29|756.79|758.07|756.57|758.5|757|758.06|756.56|0
1597028700000|2020-08-10 03:05:00|758.06|756.56|758.26|756.76|758.28|756.78|758.06|756.56|0
1597029000000|2020-08-10 03:10:00|758.21|756.71|758.27|756.77|758.48|756.98|758.05|756.55|0
1597029300000|2020-08-10 03:15:00|758.26|756.76|758.37|756.87|758.48|756.98|758.26|756.76|0
1597029600000|2020-08-10 03:20:00|758.38|756.88|758.7|757.2|758.7|757.2|758.27|756.77|0
1597029900000|2020-08-10 03:25:00|758.69|757.19|758.7|757.2|758.7|757.2|758.48|756.98|0
1597030200000|2020-08-10 03:30:00|758.69|757.19|758.69|757.19|758.91|757.41|758.69|757.19|0
1597030500000|2020-08-10 03:35:00|758.7|757.2|758.47|756.97|758.7|757.2|758.47|756.97|0
1597030800000|2020-08-10 03:40:00|758.48|756.98|758.69|757.19|758.69|757.19|758.47|756.97|0
1597031100000|2020-08-10 03:45:00|758.7|757.2|758.7|757.2|758.71|757.21|758.68|757.18|0
1597031400000|2020-08-10 03:50:00|758.76|757.26|758.93|757.43|759.12|757.62|758.76|757.26|0
1597031700000|2020-08-10 03:55:00|758.92|757.42|758.91|757.41|758.92|757.42|758.91|757.41|0
1597032000000|2020-08-10 04:00:00|758.9|757.4|758.92|757.42|758.93|757.43|758.7|757.2|0
1597032300000|2020-08-10 04:05:00|758.93|757.43|758.91|757.41|759.14|757.64|758.91|757.41|0
1597032600000|2020-08-10 04:10:00|758.92|757.42|758.91|757.41|758.92|757.42|758.91|757.41|0
1597032900000|2020-08-10 04:15:00|758.86|757.36|758.92|757.42|759.14|757.64|758.71|757.21|0
1597033200000|2020-08-10 04:20:00|758.93|757.43|759.16|757.66|759.38|757.88|758.92|757.42|0
1597033500000|2020-08-10 04:25:00|759.15|757.65|759.36|757.86|759.38|757.88|759.15|757.65|0
1597033800000|2020-08-10 04:30:00|759.42|757.92|759.36|757.86|759.58|758.08|759.36|757.86|0
1597034100000|2020-08-10 04:35:00|759.37|757.87|759.58|758.08|759.58|758.08|759.36|757.86|0
1597034400000|2020-08-10 04:40:00|759.55|758.05|759.57|758.07|759.58|758.08|759.36|757.86|0
1597034700000|2020-08-10 04:45:00|759.56|758.06|759.56|758.06|759.57|758.07|759.35|757.85|0
1597035000000|2020-08-10 04:50:00|759.55|758.05|759.56|758.06|759.57|758.07|759.34|757.84|0
1597035300000|2020-08-10 04:55:00|759.55|758.05|759.36|757.86|759.56|758.06|759.35|757.85|0
1597035600000|2020-08-10 05:00:00|759.37|757.87|759.57|758.07|759.59|758.09|759.36|757.86|0
1597035900000|2020-08-10 05:05:00|759.58|758.08|759.58|758.08|759.79|758.29|759.57|758.07|0
1597036200000|2020-08-10 05:10:00|759.59|758.09|759.82|758.32|759.82|758.32|759.58|758.08|0
1597036500000|2020-08-10 05:15:00|759.81|758.31|759.83|758.33|759.83|758.33|759.59|758.09|0
1597036800000|2020-08-10 05:20:00|759.84|758.34|760.06|758.56|760.67|759.17|759.84|758.34|0
1597037100000|2020-08-10 05:25:00|760.05|758.55|759.83|758.33|760.06|758.56|759.61|758.11|0
1597037400000|2020-08-10 05:30:00|759.85|758.35|759.85|758.35|760.05|758.55|759.63|758.13|0
1597037700000|2020-08-10 05:35:00|759.84|758.34|759.89|758.39|759.9|758.4|759.66|758.16|0
1597038000000|2020-08-10 05:40:00|760.09|758.59|760.08|758.58|760.09|758.59|759.86|758.36|0
1597038300000|2020-08-10 05:45:00|760.14|758.64|759.84|758.34|760.29|758.79|759.62|758.12|0
1597038600000|2020-08-10 05:50:00|759.78|758.28|760.09|758.59|760.49|758.99|759.63|758.13|0
1597038900000|2020-08-10 05:55:00|760.08|758.58|759.97|758.47|760.29|758.79|759.86|758.36|0
1597039200000|2020-08-10 06:00:00|759.99|758.49|759.4|757.9|760.07|758.57|758.97|757.47|0
1597039500000|2020-08-10 06:05:00|759.39|757.89|759.4|757.9|759.62|758.12|758.96|757.46|0
1597039800000|2020-08-10 06:10:00|759.41|757.91|759.37|757.87|759.59|758.09|758.97|757.47|0
1597040100000|2020-08-10 06:15:00|759.38|757.88|759.59|758.09|759.6|758.1|758.95|757.45|0
1597040400000|2020-08-10 06:20:00|759.65|758.15|759.59|758.09|759.79|758.29|759.57|758.07|0
1597040700000|2020-08-10 06:25:00|759.53|758.03|758.96|757.46|759.53|758.03|758.74|757.24|0
1597041000000|2020-08-10 06:30:00|758.97|757.47|758.53|757.03|759.18|757.68|758.53|757.03|0
1597041300000|2020-08-10 06:35:00|758.54|757.04|758.74|757.24|758.85|757.35|758.43|756.93|0
1597041600000|2020-08-10 06:40:00|758.75|757.25|759.36|757.86|759.36|757.86|758.33|756.83|0
1597041900000|2020-08-10 06:45:00|759.35|757.85|759.53|758.03|759.55|758.05|759.32|757.82|0
1597042200000|2020-08-10 06:50:00|759.52|758.02|759.12|757.62|759.54|758.04|759.11|757.61|0
1597042500000|2020-08-10 06:55:00|759.11|757.61|758.29|756.79|759.11|757.61|758.28|756.78|0
1597042800000|2020-08-10 07:00:00|758.23|756.73|755.41|753.91|758.5|757|754.57|753.07|2
1597043100000|2020-08-10 07:05:00|755.36|753.86|755.72|754.22|756.36|754.86|754.38|752.88|11
1597043400000|2020-08-10 07:10:00|755.78|754.28|755.45|753.35|756.57|755.15|755.35|752.85|105
1597043700000|2020-08-10 07:15:00|755.35|753.25|757.45|755.45|757.55|755.65|755.15|753.05|159
1597044000000|2020-08-10 07:20:00|757.55|755.55|757.85|756.85|757.95|756.85|757.35|755.55|23
1597044300000|2020-08-10 07:25:00|757.95|755.65|757.45|755.45|757.95|755.95|756.15|754.95|11
1597044600000|2020-08-10 07:30:00|757.55|755.55|757.55|755.45|757.75|755.75|756.95|754.95|2
1597044900000|2020-08-10 07:35:00|757.45|755.55|757.55|755.55|757.65|755.65|757.15|755.15|1
1597045200000|2020-08-10 07:40:00|757.65|755.75|757.45|755.35|757.95|755.95|756.45|754.55|6
1597045500000|2020-08-10 07:45:00|757.55|755.45|757.45|755.45|757.95|755.95|757.05|755.15|7
1597045800000|2020-08-10 07:50:00|757.35|755.35|755.75|753.65|757.45|755.35|755.45|753.45|7
1597046100000|2020-08-10 07:55:00|755.65|753.55|756.55|754.55|757.15|754.65|755.35|753.35|83
1597046400000|2020-08-10 08:00:00|756.35|754.65|755.55|754.35|756.35|754.65|754.75|753.95|117
1597046700000|2020-08-10 08:05:00|755.45|754.25|753.55|752.85|756.05|754.35|753.55|752.45|92
1597047000000|2020-08-10 08:10:00|753.45|752.75|752.15|751.35|753.45|752.85|752.15|751.25|1
1597047300000|2020-08-10 08:15:00||751.25||750.75||751.55||750.75|0
1597047600000|2020-08-10 08:20:00|752.05|750.65|750.15|749.55|752.05|750.75|750.15|749.05|19
1597047900000|2020-08-10 08:25:00|751.55|749.45|750.75|748.85|751.55|749.55|750.75|748.85|9
1597048200000|2020-08-10 08:30:00|750.65|748.75|751.15|749.15|751.15|749.25|750.55|748.65|5
1597048500000|2020-08-10 08:35:00|751.05|749.05|752.15|749.85|752.15|751.05|751.05|749.05|75
1597048800000|2020-08-10 08:40:00|751.95|749.95|751.05|749.85|751.95|750.05|750.55|749.75|0
1597049100000|2020-08-10 08:45:00|751.15|749.95|752.15|750.15|752.15|750.45|750.95|749.95|0
1597049400000|2020-08-10 08:50:00|752.05|750.25|752.15|750.55|752.15|750.55|752.05|750.15|0
1597049700000|2020-08-10 08:55:00|752.05||751.95||752.15||751.75||0
1597050000000|2020-08-10 09:00:00|752.05||751.95||752.15||751.95||4
1597050300000|2020-08-10 09:05:00|751.85|750.65|752.15|750.85|752.15|750.95|751.85|750.65|0
1597050600000|2020-08-10 09:10:00|752.25|750.95|752.55|750.55|753.25|751.35|752.25|750.55|2
1597050900000|2020-08-10 09:15:00|752.45|750.65|751.85|750.05|752.65|751.35|751.75|749.85|29
1597051200000|2020-08-10 09:20:00|751.95|749.95|752.15|750.25|752.35|750.35|751.85|749.95|3
1597051500000|2020-08-10 09:25:00|752.25|750.35|752.85|752.15|752.95|752.15|752.25|750.15|85
1597051800000|2020-08-10 09:30:00|752.95|750.45|752.15|750.65|752.95|750.65|752.15|750.45|40
1597052100000|2020-08-10 09:35:00|752.05||751.95||752.25||751.85||10
1597052400000|2020-08-10 09:40:00|751.85|750.75|752.35|750.65|752.55|750.75|751.85|750.65|0
1597052700000|2020-08-10 09:45:00|752.25|750.75|752.95|751.05|752.95|751.05|752.25|750.65|2
1597053000000|2020-08-10 09:50:00|752.85|750.95|753.05|751.05|753.05|751.15|752.65|750.65|3
1597053300000|2020-08-10 09:55:00|752.95|750.95|753.15|751.25|753.15|751.25|752.75|750.85|0
1597053600000|2020-08-10 10:00:00|753.05|751.35|753.55|751.95|753.55|752.05|753.05|751.35|0
1597053900000|2020-08-10 10:05:00||752.05||751.95||752.15||751.85|0
1597054200000|2020-08-10 10:10:00||752.05||751.75||752.55||751.75|9
1597054500000|2020-08-10 10:15:00|753.65|751.65|754.35|752.75|754.35|752.75|753.65|751.55|66
1597054800000|2020-08-10 10:20:00|754.15||754.35||754.35||754.15||0
1597055100000|2020-08-10 10:25:00|754.85|752.85|754.75|752.85|754.95|753.25|754.75|752.75|17
1597055400000|2020-08-10 10:30:00|754.65|752.75|755.65|754.05|755.65|754.15|754.65|752.75|0
1597055700000|2020-08-10 10:35:00|756.05|754.15|755.85|753.95|756.05|754.25|755.35|753.85|0
1597056000000|2020-08-10 10:40:00|755.95|754.05|755.95|754.05|756.15|754.25|755.85|753.95|11
1597056300000|2020-08-10 10:45:00|755.85|753.95|755.55|753.65|756.05|754.15|755.55|753.65|2
1597056600000|2020-08-10 10:50:00|755.65|753.75|755.15|753.65|755.95|754.05|755.15|753.65|0
1597056900000|2020-08-10 10:55:00|754.85|753.55|755.55|753.65|755.55|753.65|754.85|753.55|0
1597057200000|2020-08-10 11:00:00|755.45|753.75|755.15|753.65|755.65|753.75|755.05|753.65|0
1597057500000|2020-08-10 11:05:00|755.05||754.45||755.05||754.45||0
1597057800000|2020-08-10 11:10:00|754.35|752.25|755.05|753.05|755.05|753.15|754.25|752.25|50
1597058100000|2020-08-10 11:15:00||752.95||753.35||753.35||752.95|0
1597058400000|2020-08-10 11:20:00|754.75||754.95||755.15||754.55||0
1597058700000|2020-08-10 11:25:00|754.85||755.15||755.25||754.75||3
1597059000000|2020-08-10 11:30:00|755.25||754.85||755.25||754.85||0
1597059300000|2020-08-10 11:35:00|754.75|753.45|754.95|753.55|755.05|753.55|754.75|753.35|0
1597059600000|2020-08-10 11:40:00|754.89|753.49|754.89|753.69|754.89|753.79|754.89|753.49|1
1597059900000|2020-08-10 11:45:00|754.79|753.29|754.39|753.29|754.89|753.29|753.89|753.29|15
1597060200000|2020-08-10 11:50:00|754.49||754.19||754.59||754.09||1
1597060500000|2020-08-10 11:55:00|754.29||754.69||754.69||754.29||0
1597061100000|2020-08-10 12:05:00|754.79|753.39|754.89|753.29|754.89|753.39|754.79|753.29|0
1597061400000|2020-08-10 12:10:00|754.99||754.99||755.49||754.99||75
1597061700000|2020-08-10 12:15:00|755.09|753.39|755.29|753.39|755.29|753.49|755.09|753.29|0
1597062000000|2020-08-10 12:20:00|755.39|753.49|755.39|753.69|755.49|753.79|755.39|753.39|0
1597062300000|2020-08-10 12:25:00|755.29||755.39||755.49||755.29||10
1597062600000|2020-08-10 12:30:00|755.29||755.09||755.39||754.99||0
1597062900000|2020-08-10 12:35:00|755.19|753.59|754.49|753.09|755.19|753.59|754.09|752.89|70
1597063200000|2020-08-10 12:40:00||753.19||753.19||753.19||753.09|0
1597063500000|2020-08-10 12:45:00|754.59|753.29|754.79|753.79|754.89|753.79|754.59|753.29|0
1597063800000|2020-08-10 12:50:00|754.89|753.99|754.89|754.29|754.89|754.29|754.79|753.99|9
1597064100000|2020-08-10 12:55:00|755.39|754.59|755.59|754.99|755.69|754.99|755.39|754.59|6
1597064400000|2020-08-10 13:00:00|755.49|753.69|754.59|753.99|755.49|753.99|754.59|753.69|1
1597064700000|2020-08-10 13:05:00|||||||||1
1597065000000|2020-08-10 13:10:00|||||||||1
1597065300000|2020-08-10 13:15:00|||||||||4
1597065600000|2020-08-10 13:20:00|755.39|754.29|755.29|754.69|755.69|754.89|755.29|754.29|16
1597065900000|2020-08-10 13:25:00|756.19|754.79|756.09|755.09|756.39|755.39|755.69|754.69|7
1597066200000|2020-08-10 13:30:00|756.39|755.19|757.49|756.09|757.59|756.89|756.39|755.19|112
1597066500000|2020-08-10 13:35:00|757.89|756.19|757.09|755.49|757.89|756.59|756.09|755.29|20
1597066800000|2020-08-10 13:40:00|757.39|755.59|757.59|755.69|757.79|756.49|757.19|755.49|11
1597067100000|2020-08-10 13:45:00|757.79|755.79|757.19|755.49|757.79|755.99|757.19|755.39|0
1597067400000|2020-08-10 13:50:00|757.09|755.39|756.29|754.39|757.09|755.39|756.29|754.39|0
1597067700000|2020-08-10 13:55:00|756.59|754.49|756.49|754.69|756.79|754.99|756.39|754.39|0
1597068000000|2020-08-10 14:00:00|756.39|754.79|755.99|755.19|756.49|755.19|755.69|754.49|57
1597068300000|2020-08-10 14:05:00|755.79|755.29|755.79|754.79|755.79|755.29|755.29|754.49|10
1597068600000|2020-08-10 14:10:00|755.95|754.95|755.95|755.15|755.95|755.15|755.45|754.35|39
1597068900000|2020-08-10 14:15:00|756.25|754.95|756.49|754.99|756.49|755.75|756.15|754.75|20
1597069200000|2020-08-10 14:20:00|756.48|754.98|755.82|754.32|756.49|754.99|755.59|754.09|0
1597069500000|2020-08-10 14:25:00|755.83|754.33|756.88|755.38|757.09|755.59|755.81|754.31|0
1597069800000|2020-08-10 14:30:00|756.89|755.39|756.27|754.77|756.9|755.4|756.21|754.71|121
1597070100000|2020-08-10 14:35:00|756.26|754.76|755.61|754.11|756.7|755.2|755.61|754.11|0
1597070400000|2020-08-10 14:40:00|755.62|754.12|755.53|754.03|755.83|754.33|755.51|754.01|0
1597070700000|2020-08-10 14:45:00|755.54|754.04|754.53|753.03|755.54|754.04|754.31|752.81|0
1597071000000|2020-08-10 14:50:00|754.52|753.02|753.69|752.19|754.52|753.02|753.18|751.68|0
1597071300000|2020-08-10 14:55:00|753.68|752.18|752.84|751.34|754.11|752.61|752.83|751.33|0
1597071600000|2020-08-10 15:00:00|752.83|751.33|753.78|752.28|753.8|752.3|752.58|751.08|0
1597071900000|2020-08-10 15:05:00|753.77|752.27|754.02|752.52|754.25|752.75|753.34|751.84|0
1597072200000|2020-08-10 15:10:00|754.03|752.53|754.48|752.98|754.48|752.98|754.01|752.51|0
1597072500000|2020-08-10 15:15:00|754.47|752.97|754.51|753.01|754.74|753.24|754.25|752.75|0
1597072800000|2020-08-10 15:20:00|754.52|753.02|754.74|753.24|754.75|753.25|754.25|752.75|0
1597073100000|2020-08-10 15:25:00|754.69|753.19|754.59|753.09|755.02|753.52|754.52|753.02|0
1597073400000|2020-08-10 15:30:00|754.65|753.15|755.24|753.74|755.66|754.16|754.57|753.07|0
1597073700000|2020-08-10 15:35:00|755.25|753.75|755.01|753.51|755.65|754.15|755.01|753.51|0
1597074000000|2020-08-10 15:40:00|755.02|753.52|755.41|753.91|755.66|754.16|755|753.5|0
1597074300000|2020-08-10 15:45:00|755.42|753.92|755.42|753.92|755.64|754.14|754.76|753.26|0
1597074600000|2020-08-10 15:50:00|755.43|753.93|756.36|754.86|756.37|754.87|755.41|753.91|0
1597074900000|2020-08-10 15:55:00|756.37|754.87|756.57|755.07|756.6|755.1|756.34|754.84|0
1597075200000|2020-08-10 16:00:00|756.58|755.08|756.37|754.87|756.8|755.3|756.34|754.84|0
1597075500000|2020-08-10 16:05:00|756.36|754.86|755.95|754.45|756.39|754.89|755.93|754.43|0
1597075800000|2020-08-10 16:10:00|755.96|754.46|755.71|754.21|755.96|754.46|755.7|754.2|0
1597076100000|2020-08-10 16:15:00|755.72|754.22|755.51|754.01|755.95|754.45|755.49|753.99|0
1597076400000|2020-08-10 16:20:00|755.52|754.02|755.47|753.97|755.74|754.24|755.25|753.75|0
1597076700000|2020-08-10 16:25:00|755.48|753.98|755.02|753.52|755.72|754.22|755.01|753.51|0
1597077000000|2020-08-10 16:30:00|755.03|753.53|755.47|753.97|755.47|753.97|754.8|753.3|0
1597077300000|2020-08-10 16:35:00|755.46|753.96|755.7|754.2|755.92|754.42|755.46|753.96|0
1597077600000|2020-08-10 16:40:00|755.69|754.19|756.64|755.14|756.64|755.14|755.69|754.19|0
1597077900000|2020-08-10 16:45:00|756.63|755.13|756.42|754.92|756.85|755.35|756.21|754.71|0
1597078200000|2020-08-10 16:50:00|756.43|754.93|756.43|754.93|756.44|754.94|756.18|754.68|0
1597078500000|2020-08-10 16:55:00|756.44|754.94|756.43|754.93|756.67|755.17|756.41|754.91|0
1597078800000|2020-08-10 17:00:00|756.44|754.94|756.45|754.95|756.66|755.16|756.43|754.93|0
1597079100000|2020-08-10 17:05:00|756.46|754.96|757.1|755.6|757.12|755.62|756.23|754.73|0
1597079400000|2020-08-10 17:10:00|757.04|755.54|756.61|755.11|757.1|755.6|756.41|754.91|0
1597079700000|2020-08-10 17:15:00|756.62|755.12|756.44|754.94|756.87|755.37|756.19|754.69|0
1597080000000|2020-08-10 17:20:00|756.23|754.73|756.46|754.96|756.68|755.18|756.21|754.71|0
1597080300000|2020-08-10 17:25:00|756.45|754.95|756.66|755.16|756.66|755.16|756.21|754.71|0
1597080600000|2020-08-10 17:30:00|756.67|755.17|756.44|754.94|756.68|755.18|756.43|754.93|0
1597080900000|2020-08-10 17:35:00|756.45|754.95|757.27|755.77|757.28|755.78|756.43|754.93|0
1597081200000|2020-08-10 17:40:00|757.28|755.78|757.22|755.72|757.69|756.19|757.22|755.72|0
1597081500000|2020-08-10 17:45:00|757.23|755.73|756.81|755.31|757.24|755.74|756.8|755.3|0
1597081800000|2020-08-10 17:50:00|756.82|755.32|757.05|755.55|757.06|755.56|756.6|755.1|0
1597082100000|2020-08-10 17:55:00|757.04|755.54|757.02|755.52|757.06|755.56|756.57|755.07|0
1597082400000|2020-08-10 18:00:00|757.03|755.53|757.5|756|757.74|756.24|757|755.5|0
1597082700000|2020-08-10 18:05:00|757.49|755.99|757.25|755.75|757.51|756.01|757.25|755.75|0
1597083000000|2020-08-10 18:10:00|757.26|755.76|757.01|755.51|757.26|755.76|756.78|755.28|0
1597083300000|2020-08-10 18:15:00|757.02|755.52|757.24|755.74|757.24|755.74|756.99|755.49|0
1597083600000|2020-08-10 18:20:00|757.23|755.73|757.25|755.75|757.46|755.96|756.99|755.49|0
1597083900000|2020-08-10 18:25:00|757.24|755.74|757.48|755.98|757.49|755.99|757|755.5|0
1597084200000|2020-08-10 18:30:00|757.47|755.97|757.69|756.19|757.69|756.19|757.45|755.95|0
1597084500000|2020-08-10 18:35:00|757.68|756.18|757.23|755.73|757.69|756.19|757.23|755.73|0
1597084800000|2020-08-10 18:40:00|757.24|755.74|757.2|755.7|757.46|755.96|757.19|755.69|0
1597085100000|2020-08-10 18:45:00|757.19|755.69|757.2|755.7|757.21|755.71|756.74|755.24|0
1597085400000|2020-08-10 18:50:00|757.21|755.71|757.69|756.19|757.7|756.2|757.2|755.7|0
1597085700000|2020-08-10 18:55:00|757.7|756.2|757.96|756.46|757.96|756.46|757.68|756.18|0
1597086000000|2020-08-10 19:00:00|757.95|756.45|758.42|756.92|758.63|757.13|757.72|756.22|0
1597086300000|2020-08-10 19:05:00|758.41|756.91|758.4|756.9|758.65|757.15|758.39|756.89|0
1597086600000|2020-08-10 19:10:00|758.41|756.91|758.15|756.65|758.51|757.01|758.14|756.64|0
1597086900000|2020-08-10 19:15:00|758.16|756.66|758.14|756.64|758.16|756.66|757.88|756.38|0
1597087200000|2020-08-10 19:20:00|758.15|756.65|758.34|756.84|758.6|757.1|758.12|756.62|0
1597087500000|2020-08-10 19:25:00|758.35|756.85|758.1|756.6|758.57|757.07|757.86|756.36|0
1597087800000|2020-08-10 19:30:00|758.09|756.59|758.31|756.81|758.56|757.06|758.08|756.58|0
1597088100000|2020-08-10 19:35:00|758.32|756.82|758.08|756.58|758.56|757.06|757.96|756.46|0
1597088400000|2020-08-10 19:40:00|758.09|756.59|758.01|756.51|758.32|756.82|757.85|756.35|0
1597088700000|2020-08-10 19:45:00|757.86|756.36|757.6|756.1|758.09|756.59|757.59|756.09|0
1597089000000|2020-08-10 19:50:00|757.61|756.11|758.14|756.64|758.14|756.64|757.58|756.08|0
1597089300000|2020-08-10 19:55:00|758.13|756.63|758.85|757.35|758.89|757.39|758.12|756.62|0
1597089600000|2020-08-10 20:00:00|758.84|757.34|758.42|756.92|759.05|757.55|758.42|756.92|0
1597089900000|2020-08-10 20:05:00|758.43|756.93|758.44|756.94|758.7|757.2|758.42|756.92|0
1597090200000|2020-08-10 20:10:00|758.42|756.92|758.36|756.86|758.51|757.01|757.91|756.41|0
1597090500000|2020-08-10 20:15:00|758.4|756.9|758.45|756.95|758.45|756.95|758.32|756.82|0
1597090800000|2020-08-10 20:20:00|758.46|756.96|758.45|756.95|758.46|756.96|758.45|756.95|0
1597091100000|2020-08-10 20:25:00|758.48|756.98|758.46|756.96|758.48|756.98|758.45|756.95|0
1597091400000|2020-08-10 20:30:00|758.45|756.95|758.57|757.07|758.62|757.12|758.34|756.84|0
1597091700000|2020-08-10 20:35:00|758.58|757.08|758.62|757.12|758.69|757.19|758.52|757.02|0
1597092000000|2020-08-10 20:40:00|758.61|757.11|758.52|757.02|758.69|757.19|758.52|757.02|0
1597092300000|2020-08-10 20:45:00|758.53|757.03|758.57|757.07|758.62|757.12|758.52|757.02|0
1597092600000|2020-08-10 20:50:00|758.56|757.06|758.57|757.07|758.73|757.23|758.52|757.02|0
1597092900000|2020-08-10 20:55:00|758.56|757.06|758.48|756.98|758.69|757.19|758.41|756.91|0
1597093200000|2020-08-10 21:00:00|758.46|756.96|758.48|756.98|758.48|756.98|758.46|756.96|0
1597093500000|2020-08-10 21:05:00|758.46|756.96|758.48|756.98|758.5|757|758.46|756.96|0
1597093800000|2020-08-10 21:10:00|758.46|756.96|758.43|756.93|758.5|757|758.43|756.93|0
1597094100000|2020-08-10 21:15:00|758.45|756.95|758.43|756.93|758.45|756.95|758.43|756.93|0
1597094400000|2020-08-10 21:20:00|758.45|756.95|758.62|757.12|758.62|757.12|758.45|756.95|0
1597094700000|2020-08-10 21:25:00|758.66|757.16|758.58|757.08|758.68|757.18|758.56|757.06|0
1597095000000|2020-08-10 21:30:00|758.56|757.06|758.62|757.12|758.64|757.14|758.56|757.06|0
1597095600000|2020-08-10 21:40:00|758.6|757.1|758.58|757.08|758.62|757.12|758.58|757.08|0
1597095900000|2020-08-10 21:45:00|758.56|757.06|758.56|757.06|758.56|757.06|758.54|757.04|0
1597096200000|2020-08-10 21:50:00|758.54|757.04|758.37|756.87|758.56|757.06|758.35|756.85|0
1597096500000|2020-08-10 21:55:00|758.35|756.85|758.16|756.66|758.37|756.87|758.14|756.64|0
1597096800000|2020-08-10 22:00:00|758.07|756.57|758.06|756.56|758.29|756.79|757.72|756.22|0
1597097100000|2020-08-10 22:05:00|758.07|756.57|758.2|756.7|758.2|756.7|758.04|756.54|0
1597097400000|2020-08-10 22:10:00|758.19|756.69|757.92|756.42|758.19|756.69|757.87|756.37|0
1597097700000|2020-08-10 22:15:00|757.91|756.41|758.09|756.59|758.15|756.65|757.81|756.31|0
1597098000000|2020-08-10 22:20:00|758.15|756.65|758.09|756.59|758.2|756.7|758.04|756.54|0
1597098300000|2020-08-10 22:25:00|758.15|756.65|758.2|756.7|758.27|756.77|758.09|756.59|0
1597098600000|2020-08-10 22:30:00|758.19|756.69|758.09|756.59|758.2|756.7|758.04|756.54|0
1597098900000|2020-08-10 22:35:00|758.08|756.58|758.2|756.7|758.27|756.77|758.06|756.56|0
1597099200000|2020-08-10 22:40:00|758.19|756.69|757.92|756.42|758.19|756.69|757.92|756.42|0
1597099500000|2020-08-10 22:45:00|757.93|756.43|757.76|756.26|757.97|756.47|757.69|756.19|0
1597099800000|2020-08-10 22:50:00|757.77|756.27|757.58|756.08|757.81|756.31|757.41|755.91|0
1597100100000|2020-08-10 22:55:00|757.57|756.07|757.58|756.08|757.62|756.12|757.41|755.91|0
1597100400000|2020-08-10 23:00:00|757.57|756.07|757.58|756.08|757.58|756.08|757.32|755.82|0
1597100700000|2020-08-10 23:05:00|757.59|756.09|757.46|755.96|757.64|756.14|757.32|755.82|0
1597101000000|2020-08-10 23:10:00|757.47|755.97|757.46|755.96|757.53|756.03|757.37|755.87|0
1597101300000|2020-08-10 23:15:00|757.45|755.95|757.41|755.91|757.58|756.08|757.3|755.8|0
1597101600000|2020-08-10 23:20:00|757.44|755.94|757.64|756.14|757.76|756.26|757.44|755.94|0
1597101900000|2020-08-10 23:25:00|757.65|756.15|757.53|756.03|757.69|756.19|757.53|756.03|0
1597102200000|2020-08-10 23:30:00|757.54|756.04|757.78|756.28|757.84|756.34|757.54|756.04|0
1597102500000|2020-08-10 23:35:00|757.79|756.29|757.93|756.43|758.05|756.55|757.58|756.08|0
1597102800000|2020-08-10 23:40:00|757.94|756.44|758.29|756.79|758.47|756.97|757.82|756.32|0
1597103100000|2020-08-10 23:45:00|758.28|756.78|758.17|756.67|758.35|756.85|758.12|756.62|0
1597103400000|2020-08-10 23:50:00|758.16|756.66|758.17|756.67|758.29|756.79|758.12|756.62|0
1597103700000|2020-08-10 23:55:00|758.16|756.66|758.17|756.67|758.17|756.67|758.08|756.58|0
1597104000000|2020-08-11 00:00:00|758.16|756.66|758.09|756.59|758.32|756.82|757.92|756.42|0
1597104300000|2020-08-11 00:05:00|758.15|756.65|757.87|756.37|758.27|756.77|757.81|756.31|0
1597104600000|2020-08-11 00:10:00|757.88|756.38|757.95|756.45|758.23|756.73|757.69|756.19|0
1597104900000|2020-08-11 00:15:00|757.89|756.39|758.28|756.78|758.71|757.21|757.84|756.34|0
1597105200000|2020-08-11 00:20:00|758.27|756.77|758.08|756.58|758.48|756.98|757.85|756.35|0
1597105500000|2020-08-11 00:25:00|758.09|756.59|758.08|756.58|758.09|756.59|757.42|755.92|0
1597105800000|2020-08-11 00:30:00|758.13|756.63|758.96|757.46|759.07|757.57|758.13|756.63|0
1597106100000|2020-08-11 00:35:00|758.97|757.47|758.97|757.47|759.4|757.9|758.75|757.25|0
1597106400000|2020-08-11 00:40:00|758.98|757.48|758.98|757.48|759.42|757.92|758.96|757.46|0
1597106700000|2020-08-11 00:45:00|758.97|757.47|758.99|757.49|758.99|757.49|758.66|757.16|0
1597107000000|2020-08-11 00:50:00|758.93|757.43|759.21|757.71|759.22|757.72|758.78|757.28|0
1597107300000|2020-08-11 00:55:00|759.22|757.72|759.22|757.72|759.43|757.93|759.2|757.7|0
1597107600000|2020-08-11 01:00:00|759.21|757.71|758.98|757.48|759.43|757.93|758.98|757.48|0
1597107900000|2020-08-11 01:05:00|758.99|757.49|759.22|757.72|759.42|757.92|758.98|757.48|0
1597108200000|2020-08-11 01:10:00|759.21|757.71|759.21|757.71|759.43|757.93|759|757.5|0
1597108500000|2020-08-11 01:15:00|759.22|757.72|760.08|758.58|760.3|758.8|759.21|757.71|0
1597108800000|2020-08-11 01:20:00|760.09|758.59|760.07|758.57|760.29|758.79|759.64|758.14|0
1597109100000|2020-08-11 01:25:00|760.08|758.58|760.28|758.78|760.5|759|760.07|758.57|0
1597109400000|2020-08-11 01:30:00|760.29|758.79|760.7|759.2|760.73|759.23|760.28|758.78|0
1597109700000|2020-08-11 01:35:00|760.71|759.21|760.93|759.43|760.93|759.43|760.7|759.2|0
1597110000000|2020-08-11 01:40:00|760.99|759.49|760.92|759.42|761.14|759.64|760.92|759.42|0
1597110300000|2020-08-11 01:45:00|760.93|759.43|761.36|759.86|761.57|760.07|760.93|759.43|0
1597110600000|2020-08-11 01:50:00|761.37|759.87|761.35|759.85|761.58|760.08|761.35|759.85|0
1597110900000|2020-08-11 01:55:00|761.36|759.86|761.35|759.85|761.58|760.08|761.35|759.85|0
1597111200000|2020-08-11 02:00:00|761.37|759.87|761.61|760.11|761.62|760.12|761.37|759.87|0
1597111500000|2020-08-11 02:05:00|761.62|760.12|761.64|760.14|761.65|760.15|761.61|760.11|0
1597111800000|2020-08-11 02:10:00|761.63|760.13|761.65|760.15|761.65|760.15|761.63|760.13|0
1597112100000|2020-08-11 02:15:00|761.64|760.14|761.41|759.91|761.65|760.15|761.4|759.9|0
1597112400000|2020-08-11 02:20:00|761.4|759.9|761.4|759.9|761.63|760.13|761.4|759.9|0
1597112700000|2020-08-11 02:25:00|761.41|759.91|761.19|759.69|761.41|759.91|761.19|759.69|0
1597113000000|2020-08-11 02:30:00|761.25|759.75|761.62|760.12|761.63|760.13|761.25|759.75|0
1597113300000|2020-08-11 02:35:00|761.63|760.13|761.4|759.9|761.63|760.13|761.4|759.9|0
1597113600000|2020-08-11 02:40:00|761.38|759.88|761.4|759.9|761.4|759.9|760.96|759.46|0
1597113900000|2020-08-11 02:45:00|761.41|759.91|761.4|759.9|761.61|760.11|761.2|759.7|0
1597114200000|2020-08-11 02:50:00|761.37|759.87|761.22|759.72|761.37|759.87|760.98|759.48|0
1597114500000|2020-08-11 02:55:00|761.21|759.71|761.21|759.71|761.22|759.72|761|759.5|0
1597114800000|2020-08-11 03:00:00|761.22|759.72|761.44|759.94|761.44|759.94|761.22|759.72|0
1597115100000|2020-08-11 03:05:00|761.45|759.95|761.42|759.92|761.45|759.95|761.22|759.72|0
1597115400000|2020-08-11 03:10:00|761.43|759.93|761.42|759.92|761.43|759.93|761.41|759.91|0
1597115700000|2020-08-11 03:15:00|761.41|759.91|761.2|759.7|761.64|760.14|761.19|759.69|0
1597116000000|2020-08-11 03:20:00|761.21|759.71|761.43|759.93|761.43|759.93|761.2|759.7|0
1597116300000|2020-08-11 03:25:00|761.42|759.92|761.63|760.13|761.63|760.13|761.42|759.92|0
1597116600000|2020-08-11 03:30:00|761.57|760.07|761.42|759.92|761.64|760.14|761.42|759.92|0
1597116900000|2020-08-11 03:35:00|761.43|759.93|761.65|760.15|761.65|760.15|761.43|759.93|0
1597117200000|2020-08-11 03:40:00|761.66|760.16|761.45|759.95|761.66|760.16|761.44|759.94|0
1597117500000|2020-08-11 03:45:00|761.44|759.94|761.46|759.96|761.66|760.16|761.44|759.94|0
1597117800000|2020-08-11 03:50:00|761.49|759.99|761.46|759.96|761.66|760.16|761.45|759.95|0
1597118100000|2020-08-11 03:55:00|761.45|759.95|761.44|759.94|761.46|759.96|761.44|759.94|0
1597118400000|2020-08-11 04:00:00|761.43|759.93|761.45|759.95|761.45|759.95|761.43|759.93|0
1597118700000|2020-08-11 04:05:00|761.51|760.01|761.46|759.96|761.68|760.18|761.46|759.96|0
1597119000000|2020-08-11 04:10:00|761.45|759.95|761.41|759.91|761.45|759.95|761.2|759.7|0
1597119300000|2020-08-11 04:15:00|761.42|759.92|761.62|760.12|761.62|760.12|761.4|759.9|0
1597119600000|2020-08-11 04:20:00|761.61|760.11|761.4|759.9|761.62|760.12|761.39|759.89|0
1597119900000|2020-08-11 04:25:00|761.41|759.91|761.62|760.12|761.63|760.13|761.4|759.9|0
1597120200000|2020-08-11 04:30:00|761.61|760.11|761.41|759.91|761.83|760.33|761.41|759.91|0
1597120500000|2020-08-11 04:35:00|761.51|760.01|760.56|759.06|761.52|760.02|760.55|759.05|0
1597120800000|2020-08-11 04:40:00|760.57|759.07|761|759.5|761|759.5|760.57|759.07|0
1597121100000|2020-08-11 04:45:00|760.99|759.49|760.78|759.28|761|759.5|760.76|759.26|0
1597121400000|2020-08-11 04:50:00|760.77|759.27|760.36|758.86|760.98|759.48|760.35|758.85|0
1597121700000|2020-08-11 04:55:00|760.42|758.92|760.56|759.06|760.76|759.26|760.42|758.92|0
1597122000000|2020-08-11 05:00:00|760.62|759.12|760.98|759.48|760.98|759.48|760.56|759.06|0
1597122300000|2020-08-11 05:05:00|760.97|759.47|761.64|760.14|761.64|760.14|760.97|759.47|0
1597122600000|2020-08-11 05:10:00|761.63|760.13|761.64|760.14|761.64|760.14|761.41|759.91|0
1597122900000|2020-08-11 05:15:00|761.63|760.13|761.65|760.15|761.65|760.15|761.63|760.13|0
1597123200000|2020-08-11 05:20:00|761.67|760.17|761.46|759.96|761.68|760.18|761.46|759.96|0
1597123500000|2020-08-11 05:25:00|761.45|759.95|761.44|759.94|761.47|759.97|761.23|759.73|0
1597123800000|2020-08-11 05:30:00|761.38|759.88|761.02|759.52|761.38|759.88|761.02|759.52|0
1597124100000|2020-08-11 05:35:00|761.03|759.53|760.79|759.29|761.03|759.53|760.79|759.29|0
1597124400000|2020-08-11 05:40:00|760.8|759.3|761|759.5|761|759.5|760.79|759.29|0
1597124700000|2020-08-11 05:45:00|760.99|759.49|761.03|759.53|761.03|759.53|760.78|759.28|0
1597125000000|2020-08-11 05:50:00|761.04|759.54|761.68|760.18|761.68|760.18|761.04|759.54|0
1597125300000|2020-08-11 05:55:00|761.67|760.17|761.67|760.17|761.69|760.19|761.45|759.95|0
1597125600000|2020-08-11 06:00:00|761.73|760.23|763.43|761.93|763.64|762.14|761.73|760.23|0
1597125900000|2020-08-11 06:05:00|763.42|761.92|762.31|760.81|763.42|761.92|762.3|760.8|0
1597126200000|2020-08-11 06:10:00|762.37|760.87|762.27|760.77|762.95|761.45|762.26|760.76|0
1597126500000|2020-08-11 06:15:00|762.26|760.76|762.02|760.52|762.46|760.96|762.01|760.51|0
1597126800000|2020-08-11 06:20:00|761.96|760.46|760.96|759.46|762.02|760.52|760.54|759.04|0
1597127100000|2020-08-11 06:25:00|760.95|759.45|761.16|759.66|761.39|759.89|760.74|759.24|0
1597127400000|2020-08-11 06:30:00|761.15|759.65|761.15|759.65|761.37|759.87|760.93|759.43|0
1597127700000|2020-08-11 06:35:00|761.14|759.64|761.36|759.86|761.37|759.87|760.93|759.43|0
1597128000000|2020-08-11 06:40:00|761.37|759.87|760.74|759.24|761.37|759.87|760.52|759.02|0
1597128300000|2020-08-11 06:45:00|760.54|759.04|760.3|758.8|760.75|759.25|760.1|758.6|0
1597128600000|2020-08-11 06:50:00|760.25|758.75|760.1|758.6|760.52|759.02|759.67|758.17|0
1597128900000|2020-08-11 06:55:00|760.04|758.54|760.39|758.89|760.82|759.32|759.88|758.38|0
1597129200000|2020-08-11 07:00:00|760.33|758.83|762.15|760.95|762.65|760.95|760.18|758.68|7
1597129500000|2020-08-11 07:05:00|762.25|760.35|761.15|759.35|762.35|760.85|761.05|759.15|23
1597129800000|2020-08-11 07:10:00|761.25|759.45|762.45|761.55|762.45|761.55|761.05|759.45|84
1597130100000|2020-08-11 07:15:00|763.05|761.65|764.45|763.65|765.95|763.95|763.05|761.65|129
1597130400000|2020-08-11 07:20:00|764.35|763.55|765.65|763.85|766.45|764.95|764.25|763.55|42
1597130700000|2020-08-11 07:25:00|765.85|763.75|765.55|763.45|766.05|764.45|764.35|763.35|43
1597131000000|2020-08-11 07:30:00|765.65|763.35|764.75|763.65|765.65|763.85|764.75|763.35|4
1597131300000|2020-08-11 07:35:00|765.75|763.75|766.25|764.75|766.25|764.75|765.55|763.65|6
1597131600000|2020-08-11 07:40:00|766.45|764.95|766.65|765.55|766.65|765.65|766.35|764.95|28
1597131900000|2020-08-11 07:45:00|768.15|765.45|766.25|765.25|768.15|766.05|766.25|765.15|4
1597132200000|2020-08-11 07:50:00|766.85|765.35|768.75|766.65|768.75|766.75|766.85|765.35|4
1597132500000|2020-08-11 07:55:00|768.85|766.75|768.75|767.05|768.95|767.25|768.55|766.55|65
1597132800000|2020-08-11 08:00:00|768.05|766.95|768.45|766.55|768.75|767.35|768.05|766.45|1
1597133100000|2020-08-11 08:05:00|768.55|766.65|768.55|767.55|768.95|767.65|768.45|766.65|5
1597133400000|2020-08-11 08:10:00|768.75|767.65|769.15|767.15|769.25|767.95|768.45|767.15|1
1597133700000|2020-08-11 08:15:00|768.55|767.25|768.95|767.05|769.15|767.65|768.55|766.95|0
1597134000000|2020-08-11 08:20:00|769.05|767.15|768.25|767.25|769.25|767.55|767.95|767.05|38
1597134300000|2020-08-11 08:25:00|769.25|767.35|768.95|767.75|769.55|767.75|768.95|767.25|1
1597134600000|2020-08-11 08:30:00|769.05|767.85|769.25|767.95|769.95|768.05|769.05|767.75|11
1597134900000|2020-08-11 08:35:00|768.65|767.85|769.25|768.05|769.25|768.35|768.65|767.85|14
1597135200000|2020-08-11 08:40:00|769.15|767.75|769.25|768.15|769.25|768.15|768.55|767.75|9
1597135500000|2020-08-11 08:45:00||767.95||768.35||768.35||767.95|3
1597135800000|2020-08-11 08:50:00|770.05|768.45|769.65|768.75|770.25|769.15|769.65|768.35|63
1597136100000|2020-08-11 08:55:00|770.05|768.85|770.15|769.35|770.15|769.35|770.05|768.75|13
1597136400000|2020-08-11 09:00:00|770.25||769.95||770.25||769.95||22
1597136700000|2020-08-11 09:05:00|770.05|768.75|770.05|769.15|770.65|769.15|770.05|768.75|6
1597137000000|2020-08-11 09:10:00|770.45|769.25|770.35|769.45|770.45|769.55|770.35|769.15|0
1597137300000|2020-08-11 09:15:00|770.45|769.35|770.45|768.85|770.45|769.35|769.35|768.65|100
1597137600000|2020-08-11 09:20:00|770.35|768.65|769.55|767.95|770.45|768.85|769.55|767.95|3
1597137900000|2020-08-11 09:25:00|768.95|768.25|769.55|768.65|769.55|768.75|768.95|768.25|23
1597138200000|2020-08-11 09:30:00|769.15|768.55|769.55|768.55|769.55|768.55|769.15|768.55|4
1597138500000|2020-08-11 09:35:00|||||||||2
1597138800000|2020-08-11 09:40:00|||||||||4
1597139100000|2020-08-11 09:45:00||768.65||768.75||768.75||768.65|0
1597139400000|2020-08-11 09:50:00|770.25|768.55|769.95|768.05|770.25|768.85|769.75|768.05|15
1597139700000|2020-08-11 09:55:00|769.75|768.15|770.25|768.35|770.25|768.65|769.55|768.15|0
1597140000000|2020-08-11 10:00:00|770.15|768.45|770.05|768.55|770.25|768.55|769.65|768.45|0
1597140300000|2020-08-11 10:05:00|770.15|768.65|770.25|768.55|770.25|768.75|770.15|768.55|650
1597140600000|2020-08-11 10:10:00|770.15|768.45|769.65|768.95|770.25|768.95|769.65|768.45|1
1597140900000|2020-08-11 10:15:00|769.75|768.85|770.15|768.75|770.15|768.85|769.35|768.75|3
1597141200000|2020-08-11 10:20:00|770.05|768.65|769.35|768.65|770.15|768.65|769.25|768.65|2
1597141500000|2020-08-11 10:25:00|770.25|768.75|770.35|769.15|770.35|769.15|770.25|768.75|16
1597141800000|2020-08-11 10:30:00||769.05||769.05||769.05||768.65|1
1597142100000|2020-08-11 10:35:00|770.45|768.95|770.85|769.65|770.85|769.65|770.45|768.95|2
1597142400000|2020-08-11 10:40:00|770.65|769.95|770.05|769.05|770.75|770.05|769.55|768.65|16
1597142700000|2020-08-11 10:45:00|770.85|769.25|770.65|769.65|770.85|770.05|770.55|769.05|102
1597143000000|2020-08-11 10:50:00|770.85|769.55|770.95|770.25|771.15|770.55|770.85|769.25|120
1597143300000|2020-08-11 10:55:00|771.05|769.45|771.65|770.25|771.75|770.75|770.75|769.35|97
1597143600000|2020-08-11 11:00:00|771.75|770.35|771.55|770.25|771.75|770.35|770.85|770.25|200
1597143900000|2020-08-11 11:05:00|771.05|770.35|772.45|771.15|772.45|771.15|771.05|770.25|280
1597144200000|2020-08-11 11:10:00|772.35|770.55|771.95|770.85|772.35|771.65|771.25|770.55|6
1597144500000|2020-08-11 11:15:00|772.45|770.95|772.55|771.95|772.55|771.95|772.45|770.85|2
1597144800000|2020-08-11 11:20:00|772.95|772.15|772.85|771.55|772.95|772.35|772.55|771.45|5
1597145100000|2020-08-11 11:25:00|771.95|771.45|772.85|771.75|772.85|771.85|771.85|771.25|4
1597145400000|2020-08-11 11:30:00|772.55|771.25|772.85|771.15|772.85|771.75|771.75|770.95|102
1597145700000|2020-08-11 11:35:00||771.25||771.55||771.55||771.25|2
1597146000000|2020-08-11 11:40:00|772.9|771.6|772.8|771.6|772.9|771.6|772.8|771.6|0
1597146300000|2020-08-11 11:45:00|772.7||772.9||772.9||772.7||0
1597146600000|2020-08-11 11:50:00||771.4||771.5||771.5||771.3|25
1597146900000|2020-08-11 11:55:00|772.1|771.6|772.9|771.4|772.9|771.6|771.9|771.3|6
1597147200000|2020-08-11 12:00:00|772.8|771.5|772.9|771.9|772.9|771.9|772.8|771.4|0
1597147500000|2020-08-11 12:05:00|772.8||772.8||772.8||772.8||0
1597147800000|2020-08-11 12:10:00||771.6||771.6||771.7||771.6|7
1597148100000|2020-08-11 12:15:00|772.9|771.7|773.1|772.5|773.1|772.5|772.9|771.7|0
1597148400000|2020-08-11 12:20:00|772.7|771.8|773.1|771.9|773.1|772.4|772.5|771.8|18
1597148700000|2020-08-11 12:25:00|773.3|772.6|773.3|772.1|773.3|772.7|772.6|771.8|35
1597149000000|2020-08-11 12:30:00|773.2|772.3|773.3|771.8|773.3|772.3|772.7|771.8|5
1597149300000|2020-08-11 12:35:00|773.2|772.3|773.9|772.8|773.9|772.8|773.2|771.9|2
1597149600000|2020-08-11 12:40:00|773.8|772.5|773.6|772.6|773.8|772.8|773.5|772|5
1597149900000|2020-08-11 12:45:00|773.5|772.8|773.9|772.9|773.9|773.1|773.5|772.1|22
1597150200000|2020-08-11 12:50:00|773.8|773.1|773.7|772.8|773.9|773.3|773.2|772.3|8
1597150500000|2020-08-11 12:55:00|773.8|772.3|773.9|772.6|773.9|773|773.8|772.3|3
1597150800000|2020-08-11 13:00:00|773.1|772.5|773.9|772.8|773.9|772.9|773.1|772.5|70
1597151100000|2020-08-11 13:05:00|774.2|773.4|773.3|771.6|774.2|773.4|773|771.6|14
1597151400000|2020-08-11 13:10:00|773.2|771.7|772|771.3|773.3|771.8|772|771.3|2
1597151700000|2020-08-11 13:15:00|772.8|771.5|772.7|771.7|772.8|771.7|772.7|771.3|12
1597152000000|2020-08-11 13:20:00|||||||||4
1597152600000|2020-08-11 13:30:00||771.8||771.9||771.9||771.8|0
1597152900000|2020-08-11 13:35:00|772.4|771.4|773.4|771.4|774|772.3|772.2|771.2|42
1597153200000|2020-08-11 13:40:00|773.1|771.3|772.9|771.2|773.4|772.6|771.7|771.1|30
1597153500000|2020-08-11 13:45:00|772.8|771.3|772.1|770.5|772.9|771.6|772.1|770.5|35
1597153800000|2020-08-11 13:50:00|772.2|770.7|771.8|770.4|772.2|771.1|771.8|770.3|1
1597154100000|2020-08-11 13:55:00|772|770.3|771.8|770.1|772.3|771.5|771.8|770.1|52
1597154400000|2020-08-11 14:00:00|771.7|770.2|771.2|770.1|771.8|770.7|770.4|769.5|5
1597154700000|2020-08-11 14:05:00|771.1|770|770.6|769.2|771.1|770.2|770.6|768.9|0
1597155000000|2020-08-11 14:10:00|770.49|769.09|770.29|768.69|770.59|769.89|769.19|768.09|134
1597155300000|2020-08-11 14:15:00|770.39|768.79|770.58|769.08|770.58|769.09|770.09|767.99|34
1597155600000|2020-08-11 14:20:00|770.59|769.09|769.11|767.61|770.6|769.1|768.88|767.38|0
1597155900000|2020-08-11 14:25:00|769.12|767.62|768.79|767.29|769.36|767.86|768.53|767.03|1188
1597156200000|2020-08-11 14:30:00|768.85|767.35|768.08|766.58|768.99|767.49|767.87|766.37|914
1597156500000|2020-08-11 14:35:00|768.07|766.57|768.65|767.15|768.86|767.36|767.87|766.37|0
1597156800000|2020-08-11 14:40:00|768.64|767.14|768.82|767.32|768.83|767.33|768.4|766.9|56
1597157100000|2020-08-11 14:45:00|768.83|767.33|769.38|767.88|770.07|768.57|768.83|767.33|0
1597157400000|2020-08-11 14:50:00|769.44|767.94|769.22|767.72|769.82|768.32|768.76|767.26|0
1597157700000|2020-08-11 14:55:00|769.21|767.71|769.24|767.74|769.69|768.19|769.01|767.51|0
1597158000000|2020-08-11 15:00:00|769.25|767.75|769.9|768.4|770.14|768.64|769.02|767.52|0
1597158300000|2020-08-11 15:05:00|769.91|768.41|770.96|769.46|770.96|769.46|769.9|768.4|0
1597158600000|2020-08-11 15:10:00|770.97|769.47|770.55|769.05|770.98|769.48|770.34|768.84|0
1597158900000|2020-08-11 15:15:00|770.56|769.06|770.15|768.65|770.58|769.08|770.12|768.62|0
1597159200000|2020-08-11 15:20:00|770.14|768.64|770.99|769.49|770.99|769.49|770.13|768.63|0
1597159500000|2020-08-11 15:25:00|771|769.5|770.77|769.27|771.2|769.7|770.34|768.84|0
1597159800000|2020-08-11 15:30:00|770.76|769.26|770.94|769.44|771.18|769.68|770.1|768.6|0
1597160100000|2020-08-11 15:35:00|770.95|769.45|770.69|769.19|771.4|769.9|770.68|769.18|0
1597160400000|2020-08-11 15:40:00|770.68|769.18|770.89|769.39|771.12|769.62|770.48|768.98|0
1597160700000|2020-08-11 15:45:00|770.9|769.4|770.87|769.37|770.9|769.4|770.45|768.95|0
1597161000000|2020-08-11 15:50:00|770.88|769.38|770.37|768.87|770.89|769.39|770.37|768.87|0
1597161300000|2020-08-11 15:55:00|770.38|768.88|770.89|769.39|770.89|769.39|770.37|768.87|0
1597161600000|2020-08-11 16:00:00|771.03|769.53|770.33|768.83|771.26|769.76|770.33|768.83|0
1597161900000|2020-08-11 16:05:00|770.27|768.77|770.84|769.34|771.05|769.55|770.12|768.62|0
1597162200000|2020-08-11 16:10:00|770.83|769.33|771.1|769.6|771.31|769.81|770.82|769.32|0
1597162500000|2020-08-11 16:15:00|771.09|769.59|771.32|769.82|771.55|770.05|771.08|769.58|0
1597162800000|2020-08-11 16:20:00|771.26|769.76|770.95|769.45|771.26|769.76|770.9|769.4|0
1597163100000|2020-08-11 16:25:00|770.96|769.46|770.34|768.84|770.97|769.47|770.34|768.84|0
1597163400000|2020-08-11 16:30:00|770.4|768.9|770.73|769.23|771.14|769.64|770.4|768.9|0
1597163700000|2020-08-11 16:35:00|770.74|769.24|770.76|769.26|770.76|769.26|770.28|768.78|0
1597164000000|2020-08-11 16:40:00|770.81|769.31|771.18|769.68|771.19|769.69|770.53|769.03|0
1597164300000|2020-08-11 16:45:00|771.24|769.74|771.17|769.67|771.39|769.89|771.17|769.67|0
1597164600000|2020-08-11 16:50:00|771.18|769.68|770.95|769.45|771.19|769.69|770.94|769.44|0
1597164900000|2020-08-11 16:55:00|770.94|769.44|770.94|769.44|770.95|769.45|770.68|769.18|0
1597165200000|2020-08-11 17:00:00|770.93|769.43|770.71|769.21|770.97|769.47|770.48|768.98|0
1597165500000|2020-08-11 17:05:00|770.7|769.2|771.17|769.67|771.18|769.68|770.49|768.99|0
1597165800000|2020-08-11 17:10:00|771.16|769.66|770.72|769.22|771.18|769.68|770.71|769.21|0
1597166100000|2020-08-11 17:15:00|770.71|769.21|771.16|769.66|771.16|769.66|770.68|769.18|0
1597166400000|2020-08-11 17:20:00|771.15|769.65|771.89|770.39|771.9|770.4|770.92|769.42|0
1597166700000|2020-08-11 17:25:00|771.88|770.38|771.67|770.17|771.89|770.39|771.66|770.16|0
1597167000000|2020-08-11 17:30:00|771.68|770.18|772.03|770.53|772.04|770.54|771.65|770.15|0
1597167300000|2020-08-11 17:35:00|772.02|770.52|771.81|770.31|772.05|770.55|771.8|770.3|0
1597167600000|2020-08-11 17:40:00|771.8|770.3|771.8|770.3|772.01|770.51|771.58|770.08|0
1597167900000|2020-08-11 17:45:00|771.79|770.29|771.33|769.83|772.01|770.51|771.31|769.81|0
1597168200000|2020-08-11 17:50:00|771.32|769.82|771.57|770.07|771.78|770.28|771.31|769.81|0
1597168500000|2020-08-11 17:55:00|771.56|770.06|772.02|770.52|772.03|770.53|771.54|770.04|0
1597168800000|2020-08-11 18:00:00|772.01|770.51|772.03|770.53|772.26|770.76|772.01|770.51|0
1597169100000|2020-08-11 18:05:00|772.04|770.54|772.05|770.55|772.06|770.56|771.83|770.33|0
1597169400000|2020-08-11 18:10:00|772.04|770.54|771.09|769.59|772.05|770.55|771.09|769.59|0
1597169700000|2020-08-11 18:15:00|771.1|769.6|771.09|769.59|771.33|769.83|770.82|769.32|0
1597170000000|2020-08-11 18:20:00|771.08|769.58|770.81|769.31|771.31|769.81|770.81|769.31|0
1597170300000|2020-08-11 18:25:00|770.82|769.32|770.33|768.83|771.03|769.53|770.31|768.81|0
1597170600000|2020-08-11 18:30:00|770.34|768.84|770.54|769.04|770.56|769.06|769.85|768.35|0
1597170900000|2020-08-11 18:35:00|770.53|769.03|770.04|768.54|770.56|769.06|769.6|768.1|0
1597171200000|2020-08-11 18:40:00|770.03|768.53|770.3|768.8|770.56|769.06|770.03|768.53|0
1597171500000|2020-08-11 18:45:00|770.29|768.79|769.81|768.31|770.31|768.81|769.8|768.3|0
1597171800000|2020-08-11 18:50:00|769.8|768.3|770.31|768.81|770.33|768.83|769.57|768.07|0
1597172100000|2020-08-11 18:55:00|770.3|768.8|770.33|768.83|770.53|769.03|770.07|768.57|0
1597172400000|2020-08-11 19:00:00|770.34|768.84|769.37|767.87|770.35|768.85|769.27|767.77|0
1597172700000|2020-08-11 19:05:00|769.38|767.88|769.33|767.83|769.85|768.35|769.11|767.61|0
1597173000000|2020-08-11 19:10:00|769.32|767.82|768.87|767.37|769.89|768.39|768.87|767.37|0
1597173300000|2020-08-11 19:15:00|768.85|767.35|765.59|764.09|768.85|767.35|765.51|764.01|0
1597173600000|2020-08-11 19:20:00|765.6|764.1|764.98|763.48|766.35|764.85|764.97|763.47|0
1597173900000|2020-08-11 19:25:00|764.99|763.49|767.08|765.58|767.11|765.61|764.99|763.49|0
1597174200000|2020-08-11 19:30:00|767.06|765.56|765.33|763.83|767.29|765.79|765.32|763.82|0
1597174500000|2020-08-11 19:35:00|765.36|763.86|765.64|764.14|766.96|765.46|765.11|763.61|0
1597174800000|2020-08-11 19:40:00|765.66|764.16|764.74|763.24|766.12|764.62|764.69|763.19|0
1597175100000|2020-08-11 19:45:00|764.73|763.23|764.4|762.9|764.94|763.44|764.12|762.62|0
1597175400000|2020-08-11 19:50:00|764.38|762.88|762.74|761.24|764.38|762.88|762.24|760.74|0
1597175700000|2020-08-11 19:55:00|762.75|761.25|763.21|761.71|763.6|762.1|762.66|761.16|0
1597176000000|2020-08-11 20:00:00|763.44|761.94|762.77|761.27|763.44|761.94|761.92|760.42|0
1597176300000|2020-08-11 20:05:00|762.78|761.28|764.25|762.75|764.42|762.92|762.66|761.16|0
1597176600000|2020-08-11 20:10:00|764.21|762.71|763.8|762.3|764.32|762.82|763.68|762.18|0
1597176900000|2020-08-11 20:15:00|763.82|762.32|764.42|762.92|764.46|762.96|763.6|762.1|0
1597177200000|2020-08-11 20:20:00|764.39|762.89|764.48|762.98|764.48|762.98|764.21|762.71|0
1597177500000|2020-08-11 20:25:00|764.46|762.96|764.39|762.89|764.79|763.29|764.33|762.83|0
1597177800000|2020-08-11 20:30:00|764.47|762.97|765.44|763.94|765.74|764.24|764.16|762.66|0
1597178100000|2020-08-11 20:35:00|765.43|763.93|765.21|763.71|765.67|764.17|765.16|763.66|0
1597178400000|2020-08-11 20:40:00|765.22|763.72|764.98|763.48|765.32|763.82|764.86|763.36|0
1597178700000|2020-08-11 20:45:00|764.99|763.49|765.09|763.59|765.09|763.59|764.86|763.36|0
1597179000000|2020-08-11 20:50:00|765.08|763.58|765.16|763.66|765.28|763.78|764.98|763.48|0
1597179300000|2020-08-11 20:55:00|765.17|763.67|765.31|763.81|765.44|763.94|764.93|763.43|0
1597179600000|2020-08-11 21:00:00|765.32|763.82|765.45|763.95|765.45|763.95|765.32|763.82|0
1597179900000|2020-08-11 21:05:00|765.41|763.91|765.41|763.91|765.49|763.99|765.33|763.83|0
1597180200000|2020-08-11 21:10:00|765.39|763.89|765.39|763.89|765.39|763.89|765.3|763.8|0
1597180500000|2020-08-11 21:15:00|765.41|763.91|765.53|764.03|765.68|764.18|765.41|763.91|0
1597180800000|2020-08-11 21:20:00|765.55|764.05|765.47|763.97|765.6|764.1|765.41|763.91|0
1597181100000|2020-08-11 21:25:00|765.49|763.99|765.53|764.03|765.57|764.07|765.47|763.97|0
1597181400000|2020-08-11 21:30:00|765.51|764.01|765.37|763.87|765.53|764.03|765.37|763.87|0
1597181700000|2020-08-11 21:35:00|765.35|763.85|765.35|763.85|765.37|763.87|765.35|763.85|0
1597182000000|2020-08-11 21:40:00|765.37|763.87|765.33|763.83|765.39|763.89|765.26|763.76|0
1597182300000|2020-08-11 21:45:00|765.3|763.8|765.28|763.78|765.3|763.8|765.24|763.74|0
1597182600000|2020-08-11 21:50:00|765.3|763.8|765.35|763.85|765.35|763.85|765.24|763.74|0
1597182900000|2020-08-11 21:55:00|765.37|763.87|765.93|764.43|766.03|764.53|765.33|763.83|0
1597183200000|2020-08-11 22:00:00|766.06|764.56|766.04|764.54|766.18|764.68|765.62|764.12|0
1597183500000|2020-08-11 22:05:00|766.05|764.55|766.25|764.75|766.25|764.75|765.93|764.43|0
1597183800000|2020-08-11 22:10:00|766.27|764.77|765.81|764.31|766.27|764.77|765.69|764.19|0
1597184100000|2020-08-11 22:15:00|765.79|764.29|765.93|764.43|766.04|764.54|765.65|764.15|0
1597184400000|2020-08-11 22:20:00|765.94|764.44|765.42|763.92|766.02|764.52|765.42|763.92|0
1597184700000|2020-08-11 22:25:00|765.44|763.94|764.91|763.41|765.48|763.98|764.68|763.18|0
1597185000000|2020-08-11 22:30:00|764.92|763.42|765.53|764.03|765.53|764.03|764.92|763.42|0
1597185300000|2020-08-11 22:35:00|765.52|764.02|765.37|763.87|765.53|764.03|765.14|763.64|0
1597185600000|2020-08-11 22:40:00|765.33|763.83|764.95|763.45|765.33|763.83|764.84|763.34|0
1597185900000|2020-08-11 22:45:00|764.93|763.43|764.91|763.41|764.93|763.43|764.61|763.11|0
1597186200000|2020-08-11 22:50:00|764.92|763.42|765.19|763.69|765.19|763.69|764.92|763.42|0
1597186500000|2020-08-11 22:55:00|765.25|763.75|765.14|763.64|765.25|763.75|765.09|763.59|0
1597186800000|2020-08-11 23:00:00|765.15|763.65|764.91|763.41|765.21|763.71|764.91|763.41|0
1597187100000|2020-08-11 23:05:00|764.92|763.42|764.56|763.06|765.02|763.52|764.56|763.06|0
1597187400000|2020-08-11 23:10:00|764.57|763.07|764.61|763.11|764.79|763.29|764.56|763.06|0
1597187700000|2020-08-11 23:15:00|764.6|763.1|764.61|763.11|764.72|763.22|764.33|762.83|0
1597188000000|2020-08-11 23:20:00|764.6|763.1|764.68|763.18|764.72|763.22|764.56|763.06|0
1597188300000|2020-08-11 23:25:00|764.66|763.16|764.68|763.18|764.79|763.29|764.56|763.06|0
1597188600000|2020-08-11 23:30:00|764.69|763.19|765.42|763.92|765.42|763.92|764.69|763.19|0
1597188900000|2020-08-11 23:35:00|765.41|763.91|765.58|764.08|765.58|764.08|765.21|763.71|0
1597189200000|2020-08-11 23:40:00|765.57|764.07|765.58|764.08|765.58|764.08|765.25|763.75|0
1597189500000|2020-08-11 23:45:00|765.57|764.07|765.25|763.75|765.58|764.08|765.25|763.75|0
1597189800000|2020-08-11 23:50:00|765.26|763.76|765.18|763.68|765.48|763.98|765.14|763.64|0
1597190100000|2020-08-11 23:55:00|765.17|763.67|764.78|763.28|765.31|763.81|764.78|763.28|0
1597190400000|2020-08-12 00:00:00|764.79|763.29|765.52|764.02|765.57|764.07|764.67|763.17|0
1597190700000|2020-08-12 00:05:00|765.51|764.01|765.68|764.18|766.26|764.76|765.36|763.86|0
1597191000000|2020-08-12 00:10:00|765.64|764.14|765.91|764.41|766.07|764.57|765.36|763.86|0
1597191300000|2020-08-12 00:15:00|765.9|764.4|768.1|766.6|768.12|766.62|765.86|764.36|0
1597191600000|2020-08-12 00:20:00|768.04|766.54|767.92|766.42|768.12|766.62|767.69|766.19|0
1597191900000|2020-08-12 00:25:00|767.93|766.43|767.02|765.52|767.93|766.43|767.01|765.51|0
1597192200000|2020-08-12 00:30:00|767.01|765.51|766.57|765.07|767.24|765.74|766.35|764.85|0
1597192500000|2020-08-12 00:35:00|766.56|765.06|765.23|763.73|766.56|765.06|765.23|763.73|0
1597192800000|2020-08-12 00:40:00|765.18|763.68|765.26|763.76|765.69|764.19|765.02|763.52|0
1597193100000|2020-08-12 00:45:00|765.25|763.75|765.48|763.98|765.5|764|764.59|763.09|0
1597193400000|2020-08-12 00:50:00|765.42|763.92|763.78|762.28|765.5|764|763.75|762.25|0
1597193700000|2020-08-12 00:55:00|763.77|762.27|763.85|762.35|764.22|762.72|763.1|761.6|0
1597194000000|2020-08-12 01:00:00|763.82|762.32|764.43|762.93|764.67|763.17|763.51|762.01|0
1597194300000|2020-08-12 01:05:00|764.4|762.9|764.89|763.39|764.91|763.41|764.01|762.51|0
1597194600000|2020-08-12 01:10:00|764.9|763.4|765.33|763.83|765.54|764.04|764.78|763.28|0
1597194900000|2020-08-12 01:15:00|765.32|763.82|765.56|764.06|765.57|764.07|765.07|763.57|0
1597195200000|2020-08-12 01:20:00|765.55|764.05|764.24|762.74|765.56|764.06|764.24|762.74|0
1597195500000|2020-08-12 01:25:00|764.25|762.75|765.34|763.84|765.36|763.86|764.24|762.74|0
1597195800000|2020-08-12 01:30:00|765.33|763.83|764.91|763.41|765.78|764.28|764.91|763.41|0
1597196100000|2020-08-12 01:35:00|764.92|763.42|765.36|763.86|765.46|763.96|764.92|763.42|0
1597196400000|2020-08-12 01:40:00|765.35|763.85|765.07|763.57|765.57|764.07|764.86|763.36|0
1597196700000|2020-08-12 01:45:00|765.06|763.56|764.2|762.7|765.1|763.6|764.19|762.69|0
1597197000000|2020-08-12 01:50:00|764.18|762.68|764.66|763.16|764.66|763.16|763.88|762.38|0
1597197300000|2020-08-12 01:55:00|764.65|763.15|765.12|763.62|765.32|763.82|764.43|762.93|0
1597197600000|2020-08-12 02:00:00|765.11|763.61|765.26|763.76|765.49|763.99|764.53|763.03|0
1597197900000|2020-08-12 02:05:00|765.27|763.77|765.06|763.56|766.16|764.66|764.83|763.33|0
1597198200000|2020-08-12 02:10:00|765.07|763.57|763.96|762.46|765.07|763.57|763.96|762.46|0
1597198500000|2020-08-12 02:15:00|763.97|762.47|763.05|761.55|764.18|762.68|763.04|761.54|0
1597198800000|2020-08-12 02:20:00|763.11|761.61|763.95|762.45|763.96|762.46|763.03|761.53|0
1597199100000|2020-08-12 02:25:00|763.94|762.44|764.18|762.68|764.42|762.92|763.94|762.44|0
1597199400000|2020-08-12 02:30:00|764.19|762.69|764|762.5|764.41|762.91|763.52|762.02|0
1597199700000|2020-08-12 02:35:00|763.99|762.49|764.74|763.24|764.84|763.34|763.97|762.47|0
1597200000000|2020-08-12 02:40:00|764.76|763.26|764.96|763.46|765.51|764.01|764.61|763.11|0
1597200300000|2020-08-12 02:45:00|764.98|763.48|764.72|763.22|765.27|763.77|764.62|763.12|0
1597200600000|2020-08-12 02:50:00|764.71|763.21|764.62|763.12|764.84|763.34|764.37|762.87|0
1597200900000|2020-08-12 02:55:00|764.61|763.11|764.9|763.4|765.24|763.74|764.39|762.89|0
1597201200000|2020-08-12 03:00:00|764.91|763.41|765.07|763.57|765.28|763.78|764.61|763.11|0
1597201500000|2020-08-12 03:05:00|765.05|763.55|764.58|763.08|765.49|763.99|764.37|762.87|0
1597201800000|2020-08-12 03:10:00|764.59|763.09|764.82|763.32|765.05|763.55|764.58|763.08|0
1597202100000|2020-08-12 03:15:00|764.79|763.29|764.38|762.88|764.84|763.34|764.37|762.87|0
1597202400000|2020-08-12 03:20:00|764.39|762.89|765.23|763.73|765.25|763.75|764.38|762.88|0
1597202700000|2020-08-12 03:25:00|765.22|763.72|764.34|762.84|765.23|763.73|764.34|762.84|0
1597203000000|2020-08-12 03:30:00|764.33|762.83|765|763.5|765.22|763.72|764.32|762.82|0
1597203300000|2020-08-12 03:35:00|765.01|763.51|765.21|763.71|765.44|763.94|765.01|763.51|0
1597203600000|2020-08-12 03:40:00|765.2|763.7|765.23|763.73|765.44|763.94|765.2|763.7|0
1597203900000|2020-08-12 03:45:00|765.24|763.74|764.58|763.08|765.45|763.95|764.35|762.85|0
1597204200000|2020-08-12 03:50:00|764.61|763.11|765.23|763.73|765.24|763.74|764.57|763.07|0
1597204500000|2020-08-12 03:55:00|765.22|763.72|765.45|763.95|765.67|764.17|765.02|763.52|0
1597204800000|2020-08-12 04:00:00|765.46|763.96|765.45|763.95|765.88|764.38|765.44|763.94|0
1597205100000|2020-08-12 04:05:00|765.46|763.96|765.44|763.94|765.56|764.06|765.23|763.73|0
1597205400000|2020-08-12 04:10:00|765.45|763.95|765.67|764.17|765.68|764.18|765.45|763.95|0
1597205700000|2020-08-12 04:15:00|765.68|764.18|765.88|764.38|766.09|764.59|765.68|764.18|0
1597206000000|2020-08-12 04:20:00|765.87|764.37|765.65|764.15|765.88|764.38|765.64|764.14|0
1597206300000|2020-08-12 04:25:00|765.66|764.16|765.21|763.71|765.66|764.16|764.77|763.27|0
1597206600000|2020-08-12 04:30:00|765.22|763.72|765|763.5|765.23|763.73|765|763.5|0
1597206900000|2020-08-12 04:35:00|765.01|763.51|764.81|763.31|765.23|763.73|764.81|763.31|0
1597207200000|2020-08-12 04:40:00|764.82|763.32|764.82|763.32|765.03|763.53|764.81|763.31|0
1597207500000|2020-08-12 04:45:00|764.82|763.32|764.84|763.34|765.27|763.77|764.62|763.12|0
1597207800000|2020-08-12 04:50:00|764.83|763.33|763.54|762.04|764.83|763.33|763.44|761.94|0
1597208100000|2020-08-12 04:55:00|763.55|762.05|763.53|762.03|763.97|762.47|763.31|761.81|0
1597208400000|2020-08-12 05:00:00|763.52|762.02|763.73|762.23|763.75|762.25|763.05|761.55|0
1597208700000|2020-08-12 05:05:00|763.72|762.22|763.96|762.46|763.96|762.46|763.4|761.9|0
1597209000000|2020-08-12 05:10:00|763.95|762.45|763.73|762.23|764.16|762.66|763.71|762.21|0
1597209300000|2020-08-12 05:15:00|763.72|762.22|763.73|762.23|764.15|762.65|763.49|761.99|0
1597209600000|2020-08-12 05:20:00|763.72|762.22|764.79|763.29|765|763.5|763.71|762.21|0
1597209900000|2020-08-12 05:25:00|764.77|763.27|765.41|763.91|765.42|763.92|764.77|763.27|0
1597210200000|2020-08-12 05:30:00|765.42|763.92|765.21|763.71|765.42|763.92|764.78|763.28|0
1597210500000|2020-08-12 05:35:00|765.22|763.72|765.44|763.94|765.44|763.94|765.21|763.71|0
1597210800000|2020-08-12 05:40:00|765.43|763.93|765.92|764.42|765.92|764.42|765.43|763.93|0
1597211100000|2020-08-12 05:45:00|765.93|764.43|766.1|764.6|766.34|764.84|765.93|764.43|0
1597211400000|2020-08-12 05:50:00|766.11|764.61|765.04|763.54|766.31|764.81|765.04|763.54|0
1597211700000|2020-08-12 05:55:00|765.03|763.53|765.48|763.98|765.71|764.21|765.03|763.53|0
1597212000000|2020-08-12 06:00:00|765.54|764.04|766.4|764.9|766.5|765|765.29|763.79|0
1597212300000|2020-08-12 06:05:00|766.41|764.91|767.79|766.29|767.9|766.4|766.39|764.89|0
1597212600000|2020-08-12 06:10:00|767.73|766.23|767.45|765.95|767.8|766.3|767.11|765.61|0
1597212900000|2020-08-12 06:15:00|767.42|765.92|768.01|766.51|768.24|766.74|767.34|765.84|0
1597213200000|2020-08-12 06:20:00|768.02|766.52|768|766.5|768.22|766.72|767.59|766.09|0
1597213500000|2020-08-12 06:25:00|768.01|766.51|767.74|766.24|768.01|766.51|767.53|766.03|0
1597213800000|2020-08-12 06:30:00|767.73|766.23|767.94|766.44|768.18|766.68|767.73|766.23|0
1597214100000|2020-08-12 06:35:00|767.95|766.45|768.18|766.68|768.6|767.1|767.94|766.44|0
1597214400000|2020-08-12 06:40:00|768.21|766.71|768.62|767.12|768.67|767.17|768.18|766.68|0
1597214700000|2020-08-12 06:45:00|768.56|767.06|768.85|767.35|769.08|767.58|768.4|766.9|0
1597215000000|2020-08-12 06:50:00|768.84|767.34|768.72|767.22|769.05|767.55|768.62|767.12|0
1597215300000|2020-08-12 06:55:00|768.69|767.19|768.79|767.29|769.46|767.96|768.58|767.08|0
1597215600000|2020-08-12 07:00:00|768.78|767.28|768.49|766.29|769.21|767.71|767.94|766.09|0
1597215900000|2020-08-12 07:05:00|770.09|766.19|768.79|766.89|770.09|768.69|768.69|766.19|12
1597216200000|2020-08-12 07:10:00|768.89|766.69|768.59|766.69|768.99|767.79|767.39|766.69|47
1597216500000|2020-08-12 07:15:00|769.89|766.79|769.59|768.39|769.89|768.79|769.59|766.79|1
1597216800000|2020-08-12 07:20:00|770.09|768.49|771.19|769.89|771.19|769.89|770.09|768.09|33
1597217100000|2020-08-12 07:25:00|771.29|769.79|771.59|769.89|771.89|770.79|771.29|769.49|9
1597217400000|2020-08-12 07:30:00|771.49|769.79|770.99|769.19|771.89|770.29|770.79|768.99|10
1597217700000|2020-08-12 07:35:00|770.89|769.09|771.89|770.19|771.89|770.39|770.89|769.09|0
1597218000000|2020-08-12 07:40:00|772.02|770.32|772.52|770.92|772.82|771.02|772.02|770.32|0
1597218300000|2020-08-12 07:45:00|772.42|771.02|771.32|769.72|772.42|771.32|771.22|769.62|1
1597218600000|2020-08-12 07:50:00|771.42|769.82|771.72|770.22|771.72|770.22|771.02|769.42|0
1597218900000|2020-08-12 07:55:00|771.82|770.32|772.02|770.72|772.02|770.82|771.72|770.32|1
1597219200000|2020-08-12 08:00:00|771.92|770.82|770.32|769.12|771.92|770.82|770.32|769.02|9
1597219500000|2020-08-12 08:05:00|770.92|769.22|770.52|768.82|771.12|769.42|770.52|768.82|2
1597219800000|2020-08-12 08:10:00|770.42|768.72|770.42|768.62|771.12|769.52|770.32|768.62|0
1597220100000|2020-08-12 08:15:00|770.52|768.72|771.72|770.02|771.72|770.82|770.42|768.72|21
1597220400000|2020-08-12 08:20:00|771.82|770.12|771.32|769.62|772.22|771.52|771.32|769.62|19
1597220700000|2020-08-12 08:25:00|771.42|769.72|770.52|768.82|771.42|769.72|770.52|768.82|0
1597221000000|2020-08-12 08:30:00|770.42|768.72|771.12|769.42|771.42|769.82|770.42|768.72|2
1597221300000|2020-08-12 08:35:00|771.02|769.52|771.82|770.22|771.92|770.22|770.62|769.52|1
1597221600000|2020-08-12 08:40:00|771.92|770.12|771.52|770.22|771.92|770.22|771.52|770.12|0
1597221900000|2020-08-12 08:45:00|771.62|770.42|772.62|770.92|772.62|770.92|771.62|770.42|18
1597222200000|2020-08-12 08:50:00|772.72|771.02|772.02|770.32|772.72|771.12|771.92|770.22|0
1597222500000|2020-08-12 08:55:00|771.92|770.22|772.82|771.22|772.92|771.32|771.92|770.22|0
1597222800000|2020-08-12 09:00:00|772.72|771.12|772.92|771.32|773.02|771.32|772.42|770.82|6
1597223100000|2020-08-12 09:05:00|773.02|771.42|772.92|771.42|773.02|771.42|772.82|771.32|0
1597223400000|2020-08-12 09:10:00|773.02|771.52|773.02|771.62|773.02|771.72|772.92|771.52|0
1597223700000|2020-08-12 09:15:00||771.72||771.62||771.72||771.62|0
1597224000000|2020-08-12 09:20:00|772.92|771.72|773.32|771.82|773.52|771.92|772.92|771.62|0
1597224300000|2020-08-12 09:25:00|773.42|771.92|773.52|772.42|773.62|772.42|773.32|771.92|10
1597224600000|2020-08-12 09:30:00|773.42||773.52||773.62||773.32||14
1597224900000|2020-08-12 09:35:00|773.42|771.52|773.02|771.72|773.52|771.72|772.92|771.52|1
1597225200000|2020-08-12 09:40:00|773.12|771.32|772.22|771.32|773.12|771.32|772.12|771.32|15
1597225500000|2020-08-12 09:45:00|772.32||772.42||772.62||772.22||1
1597225800000|2020-08-12 09:50:00|772.32|771.12|772.82|771.42|772.92|771.42|772.22|771.12|24
1597226100000|2020-08-12 09:55:00|772.92||772.42||772.92||772.42||0
1597226400000|2020-08-12 10:00:00|772.52||772.42||772.52||772.22||0
1597226700000|2020-08-12 10:05:00|772.32|770.82|772.62|771.02|772.82|771.12|772.32|770.82|15
1597227000000|2020-08-12 10:10:00|772.52|770.92|773.02|771.52|773.12|771.52|771.82|770.92|4
1597227300000|2020-08-12 10:15:00|772.92||773.12||773.22||772.82||0
1597227600000|2020-08-12 10:20:00|773.02|771.62|772.62|771.52|773.22|771.62|772.62|771.52|0
1597227900000|2020-08-12 10:25:00|772.72||772.82||773.02||772.62||0
1597228200000|2020-08-12 10:30:00|772.72||773.02||773.02||772.52||0
1597228500000|2020-08-12 10:35:00||771.72||771.82||771.82||771.72|0
1597229100000|2020-08-12 10:45:00|772.32|771.42|773.02|771.62|773.02|771.82|772.32|771.32|5
1597229400000|2020-08-12 10:50:00|773.12|771.52|773.42|771.82|773.42|771.82|773.12|771.52|0
1597229700000|2020-08-12 10:55:00|773.52|771.92|773.62|772.02|773.62|772.02|773.32|771.82|0
1597230000000|2020-08-12 11:00:00|773.52|771.92|773.12|771.52|773.62|772.12|773.02|771.42|0
1597230300000|2020-08-12 11:05:00|773.02|771.42|773.22|771.62|773.32|771.72|773.02|771.42|0
1597230600000|2020-08-12 11:10:00|773.32|771.72|773.12|771.52|773.42|771.72|773.12|771.52|0
1597230900000|2020-08-12 11:15:00|773.22|771.62|773.42|771.92|773.52|772.02|773.12|771.52|0
1597231200000|2020-08-12 11:20:00|773.52|772.02|773.52|771.92|773.72|772.12|773.42|771.92|0
1597231500000|2020-08-12 11:25:00|773.32|771.82|773.12|771.62|773.32|771.82|772.92|771.32|0
1597231800000|2020-08-12 11:30:00||771.72||772.02||772.02||771.62|0
1597232100000|2020-08-12 11:35:00||771.92||771.52||772.02||771.52|0
1597232400000|2020-08-12 11:40:00|773.03|771.43|772.83|771.33|773.03|771.63|772.83|771.33|12
1597232700000|2020-08-12 11:45:00||771.43||771.73||771.83||771.33|0
1597233000000|2020-08-12 11:50:00||771.83||771.73||771.93||771.63|0
1597233300000|2020-08-12 11:55:00||771.63||771.43||771.73||771.23|0
1597233600000|2020-08-12 12:00:00|772.73|771.53|772.73|771.33|772.83|771.53|772.73|771.13|0
1597233900000|2020-08-12 12:05:00||771.23||771.13||771.53||771.13|0
1597234200000|2020-08-12 12:10:00|772.63|771.03|772.53|771.23|772.73|771.23|772.53|771.03|0
1597234500000|2020-08-12 12:15:00|772.63|770.83|771.53|770.63|772.63|770.93|771.43|770.53|74
1597234800000|2020-08-12 12:20:00|771.43|770.73|771.53|770.83|771.53|770.83|771.33|770.73|26
1597235100000|2020-08-12 12:25:00|772.03|771.23|772.13|770.83|772.13|771.43|771.73|770.83|6
1597235400000|2020-08-12 12:30:00|772.03|770.73|772.63|771.03|772.63|771.03|770.93|770.23|4
1597235700000|2020-08-12 12:35:00|772.73|771.13|773.83|772.33|774.03|772.33|772.73|771.03|1
1597236000000|2020-08-12 12:40:00|773.93|772.43|773.53|772.43|774.03|772.43|773.53|772.23|12
1597236300000|2020-08-12 12:45:00|773.63|772.33|774.03|772.53|774.13|772.53|773.23|772.33|4
1597236600000|2020-08-12 12:50:00|774.13|772.63|774.13|772.83|774.13|772.83|774.03|772.53|4
1597236900000|2020-08-12 12:55:00||772.93||773.13||773.13||772.83|0
1597237200000|2020-08-12 13:00:00|774.23|773.23|774.23|773.33|774.23|773.33|774.23|773.23|2
1597237500000|2020-08-12 13:05:00|774.53|773.73|774.93|773.43|774.93|774.23|774.53|773.33|76
1597237800000|2020-08-12 13:10:00|774.83|773.53|774.63|773.53|774.83|773.53|774.63|773.53|1
1597238100000|2020-08-12 13:15:00|775.33|773.63|774.93|773.53|775.33|773.63|774.93|773.43|4
1597238400000|2020-08-12 13:20:00|774.83||774.73||774.93||774.73||1
1597238700000|2020-08-12 13:25:00|774.63||775.03||775.13||774.63||6
1597239000000|2020-08-12 13:30:00|775.13|773.63|774.93|773.43|775.33|774.03|774.93|773.33|3
1597239300000|2020-08-12 13:35:00|775.23|773.53|774.83|773.43|775.23|773.73|774.53|773.33|0
1597239600000|2020-08-12 13:40:00|774.73|772.63|774.03|772.73|774.83|772.73|774.03|772.63|6
1597239900000|2020-08-12 13:45:00|773.93|772.83|773.43|772.43|773.93|772.83|773.43|772.33|4
1597240200000|2020-08-12 13:50:00||772.33||772.23||772.43||772.13|1
1597240500000|2020-08-12 13:55:00|773.83|772.33|773.83|772.43|773.93|772.63|773.73|771.93|33
1597240800000|2020-08-12 14:00:00|773.73|772.33|773.83|773.03|773.83|773.03|773.73|772.23|13
1597241100000|2020-08-12 14:05:00|774.63|772.93|774.33|772.73|775.23|774.43|774.23|772.63|130
1597241400000|2020-08-12 14:10:00|774.32|772.72|774.22|772.72|774.72|773.22|774.22|772.72|5
1597241700000|2020-08-12 14:15:00|774.62|772.82|776.79|775.29|776.79|775.29|774.52|772.72|11
1597242000000|2020-08-12 14:20:00|776.8|775.3|778.31|776.81|778.31|776.81|776.79|775.29|0
1597242300000|2020-08-12 14:25:00|778.32|776.82|777.91|776.41|778.53|777.03|777.26|775.76|0
1597242600000|2020-08-12 14:30:00|777.92|776.42|778.77|777.27|778.79|777.29|777.92|776.42|176
1597242900000|2020-08-12 14:35:00|778.78|777.28|778.3|776.8|779.2|777.7|777.92|776.42|0
1597243200000|2020-08-12 14:40:00|778.31|776.81|779.53|778.03|779.58|778.08|778.31|776.81|0
1597243500000|2020-08-12 14:45:00|779.59|778.09|779.07|777.57|779.99|778.49|779.05|777.55|0
1597243800000|2020-08-12 14:50:00|779.08|777.58|778.76|777.26|779.59|778.09|778.73|777.23|0
1597244100000|2020-08-12 14:55:00|778.75|777.25|778.76|777.26|779.22|777.72|778.55|777.05|0
1597244400000|2020-08-12 15:00:00|778.75|777.25|779.07|777.57|779.4|777.9|778.38|776.88|0
1597244700000|2020-08-12 15:05:00|779.06|777.56|779.21|777.71|779.53|778.03|779.02|777.52|0
1597245000000|2020-08-12 15:10:00|779.2|777.7|778.13|776.63|779.44|777.94|777.91|776.41|0
1597245300000|2020-08-12 15:15:00|778.14|776.64|776.98|775.48|778.38|776.88|776.93|775.43|0
1597245600000|2020-08-12 15:20:00|776.92|775.42|777.57|776.07|777.6|776.1|776.54|775.04|0
1597245900000|2020-08-12 15:25:00|777.58|776.08|777.78|776.28|778.03|776.53|777.14|775.64|0
1597246200000|2020-08-12 15:30:00|777.79|776.29|777.4|775.9|778.07|776.57|777.37|775.87|0
1597246500000|2020-08-12 15:35:00|777.41|775.91|777.16|775.66|777.41|775.91|776.93|775.43|0
1597246800000|2020-08-12 15:40:00|777.17|775.67|776.94|775.44|777.4|775.9|776.93|775.43|0
1597247100000|2020-08-12 15:45:00|776.93|775.43|776.94|775.44|777.83|776.33|776.93|775.43|0
1597247400000|2020-08-12 15:50:00|776.95|775.45|776.73|775.23|777.39|775.89|776.7|775.2|0
1597247700000|2020-08-12 15:55:00|776.75|775.25|777.2|775.7|777.22|775.72|776.73|775.23|0
1597248000000|2020-08-12 16:00:00|777.19|775.69|777.87|776.37|777.87|776.37|777|775.5|0
1597248300000|2020-08-12 16:05:00|777.88|776.38|777.89|776.39|778.12|776.62|777.88|776.38|0
1597248600000|2020-08-12 16:10:00|777.88|776.38|777.89|776.39|778.12|776.62|777.65|776.15|0
1597248900000|2020-08-12 16:15:00|777.91|776.41|778.12|776.62|778.56|777.06|777.91|776.41|0
1597249200000|2020-08-12 16:20:00|778.11|776.61|778.77|777.27|778.77|777.27|778.11|776.61|0
1597249500000|2020-08-12 16:25:00|778.76|777.26|778.93|777.43|779.16|777.66|778.72|777.22|0
1597249800000|2020-08-12 16:30:00|778.87|777.37|778.74|777.24|778.94|777.44|778.71|777.21|0
1597250100000|2020-08-12 16:35:00|778.73|777.23|778.56|777.06|778.74|777.24|778.3|776.8|0
1597250400000|2020-08-12 16:40:00|778.57|777.07|778.1|776.6|778.77|777.27|778.1|776.6|0
1597250700000|2020-08-12 16:45:00|778.11|776.61|777.87|776.37|778.32|776.82|777.86|776.36|0
1597251000000|2020-08-12 16:50:00|777.93|776.43|777.86|776.36|778.08|776.58|777.85|776.35|0
1597251300000|2020-08-12 16:55:00|777.87|776.37|777.15|775.65|778.08|776.58|777.13|775.63|0
1597251600000|2020-08-12 17:00:00|777.14|775.64|777.36|775.86|777.62|776.12|777.14|775.64|0
1597251900000|2020-08-12 17:05:00|777.35|775.85|777.11|775.61|777.38|775.88|777.11|775.61|0
1597252200000|2020-08-12 17:10:00|777.12|775.62|777.12|775.62|777.15|775.65|777.1|775.6|0
1597252500000|2020-08-12 17:15:00|777.13|775.63|776.46|774.96|777.14|775.64|776.42|774.92|0
1597252800000|2020-08-12 17:20:00|776.52|775.02|776.46|774.96|776.7|775.2|776.45|774.95|0
1597253100000|2020-08-12 17:25:00|776.45|774.95|776.02|774.52|776.7|775.2|775.99|774.49|0
1597253400000|2020-08-12 17:30:00|776.03|774.53|776.7|775.2|776.7|775.2|776.03|774.53|0
1597253700000|2020-08-12 17:35:00|776.69|775.19|777.21|775.71|777.22|775.72|776.48|774.98|0
1597254000000|2020-08-12 17:40:00|777.2|775.7|777.02|775.52|777.23|775.73|776.99|775.49|0
1597254300000|2020-08-12 17:45:00|777.03|775.53|777.68|776.18|777.68|776.18|777|775.5|0
1597254600000|2020-08-12 17:50:00|777.63|776.13|777.73|776.23|777.93|776.43|777.47|775.97|0
1597254900000|2020-08-12 17:55:00|777.79|776.29|778.19|776.69|778.19|776.69|777.73|776.23|0
1597255200000|2020-08-12 18:00:00|778.18|776.68|777.98|776.48|778.21|776.71|777.96|776.46|0
1597255500000|2020-08-12 18:05:00|777.97|776.47|777.72|776.22|778.19|776.69|777.7|776.2|0
1597255800000|2020-08-12 18:10:00|777.73|776.23|777.94|776.44|777.96|776.46|777.73|776.23|0
1597256100000|2020-08-12 18:15:00|777.95|776.45|777.95|776.45|777.98|776.48|777.73|776.23|0
1597256400000|2020-08-12 18:20:00|777.96|776.46|778.2|776.7|778.21|776.71|777.73|776.23|0
1597256700000|2020-08-12 18:25:00|778.19|776.69|777.94|776.44|778.2|776.7|777.94|776.44|0
1597257000000|2020-08-12 18:30:00|777.95|776.45|778.16|776.66|778.19|776.69|777.94|776.44|0
1597257300000|2020-08-12 18:35:00|778.17|776.67|777.6|776.1|778.19|776.69|777.49|775.99|0
1597257600000|2020-08-12 18:40:00|777.57|776.07|777.73|776.23|777.96|776.46|777.5|776|0
1597257900000|2020-08-12 18:45:00|777.74|776.24|777.97|776.47|777.97|776.47|777.51|776.01|0
1597258200000|2020-08-12 18:50:00|777.96|776.46|777.72|776.22|778.2|776.7|777.71|776.21|0
1597258500000|2020-08-12 18:55:00|777.73|776.23|778.18|776.68|778.2|776.7|777.72|776.22|0
1597258800000|2020-08-12 19:00:00|778.19|776.69|778.56|777.06|778.61|777.11|778.17|776.67|0
1597259100000|2020-08-12 19:05:00|778.57|777.07|778.34|776.84|778.81|777.31|778.34|776.84|0
1597259400000|2020-08-12 19:10:00|778.35|776.85|778.85|777.35|778.86|777.36|778.33|776.83|0
1597259700000|2020-08-12 19:15:00|778.84|777.34|779.1|777.6|779.11|777.61|778.63|777.13|0
1597260000000|2020-08-12 19:20:00|779.09|777.59|778.88|777.38|779.31|777.81|778.86|777.36|0
1597260300000|2020-08-12 19:25:00|778.89|777.39|778.44|776.94|778.89|777.39|778.44|776.94|0
1597260600000|2020-08-12 19:30:00|778.45|776.95|777.49|775.99|778.45|776.95|776.8|775.3|0
1597260900000|2020-08-12 19:35:00|777.5|776|777.93|776.43|777.93|776.43|777|775.5|0
1597261200000|2020-08-12 19:40:00|777.92|776.42|778.38|776.88|778.41|776.91|777.68|776.18|0
1597261500000|2020-08-12 19:45:00|778.32|776.82|778.12|776.62|778.4|776.9|777.89|776.39|0
1597261800000|2020-08-12 19:50:00|778.17|776.67|777.46|775.96|778.38|776.88|777.22|775.72|0
1597262100000|2020-08-12 19:55:00|777.45|775.95|777.81|776.31|777.85|776.35|777|775.5|0
1597262400000|2020-08-12 20:00:00|777.7|776.2|777.37|775.87|777.7|776.2|776.79|775.29|0
1597262700000|2020-08-12 20:05:00|777.36|775.86|777.32|775.82|777.6|776.1|777.26|775.76|0
1597263000000|2020-08-12 20:10:00|777.33|775.83|776.97|775.47|777.44|775.94|776.68|775.18|0
1597263300000|2020-08-12 20:15:00|776.99|775.49|776.91|775.41|776.99|775.49|776.82|775.32|0
1597263600000|2020-08-12 20:20:00|776.89|775.39|777.09|775.59|777.09|775.59|776.86|775.36|0
1597263900000|2020-08-12 20:25:00|777.05|775.55|777.13|775.63|777.13|775.63|777.05|775.55|0
1597264200000|2020-08-12 20:30:00|777.15|775.65|777|775.5|777.28|775.78|776.93|775.43|0
1597264500000|2020-08-12 20:35:00|777.01|775.51|777.12|775.62|777.16|775.66|777|775.5|0
1597264800000|2020-08-12 20:40:00|777.11|775.61|776.7|775.2|777.11|775.61|776.54|775.04|0
1597265100000|2020-08-12 20:45:00|776.71|775.21|776.59|775.09|776.77|775.27|776.59|775.09|0
1597265400000|2020-08-12 20:50:00|776.6|775.1|776.65|775.15|776.7|775.2|776.54|775.04|0
1597265700000|2020-08-12 20:55:00|776.59|775.09|776.77|775.27|776.89|775.39|776.54|775.04|0
1597266000000|2020-08-12 21:00:00|776.76|775.26|776.74|775.24|776.78|775.28|776.74|775.24|0
1597266300000|2020-08-12 21:05:00|776.76|775.26|776.68|775.18|776.76|775.26|776.63|775.13|0
1597266600000|2020-08-12 21:10:00|776.7|775.2|776.7|775.2|776.72|775.22|776.66|775.16|0
1597266900000|2020-08-12 21:15:00|776.72|775.22|776.74|775.24|776.74|775.24|776.7|775.2|0
1597267200000|2020-08-12 21:20:00|776.76|775.26|776.76|775.26|776.78|775.28|776.72|775.22|0
1597267500000|2020-08-12 21:25:00|776.7|775.2|776.74|775.24|776.76|775.26|776.68|775.18|0
1597267800000|2020-08-12 21:30:00|776.7|775.2|776.76|775.26|776.84|775.34|776.66|775.16|0
1597268100000|2020-08-12 21:35:00|776.78|775.28|776.74|775.24|776.78|775.28|776.7|775.2|0
1597268400000|2020-08-12 21:40:00|776.7|775.2|776.74|775.24|776.74|775.24|776.7|775.2|0
1597268700000|2020-08-12 21:45:00|776.72|775.22|776.72|775.22|776.76|775.26|776.72|775.22|0
1597269000000|2020-08-12 21:50:00|776.76|775.26|776.74|775.24|776.76|775.26|776.72|775.22|0
1597269300000|2020-08-12 21:55:00|776.72|775.22|776.76|775.26|776.76|775.26|776.65|775.15|0
1597269600000|2020-08-12 22:00:00|776.7|775.2|777.02|775.52|777.21|775.71|775.99|774.49|0
1597269900000|2020-08-12 22:05:00|777|775.5|776.86|775.36|777.09|775.59|776.86|775.36|0
1597270200000|2020-08-12 22:10:00|776.82|775.32|777.29|775.79|777.41|775.91|776.75|775.25|0
1597270500000|2020-08-12 22:15:00|777.3|775.8|777.22|775.72|777.34|775.84|777.11|775.61|0
1597270800000|2020-08-12 22:20:00|777.23|775.73|776.95|775.45|777.29|775.79|776.88|775.38|0
1597271100000|2020-08-12 22:25:00|776.94|775.44|777.18|775.68|777.18|775.68|776.88|775.38|0
1597271400000|2020-08-12 22:30:00|777.19|775.69|777.29|775.79|777.34|775.84|777.06|775.56|0
1597271700000|2020-08-12 22:35:00|777.3|775.8|777.18|775.68|777.34|775.84|777.11|775.61|0
1597272000000|2020-08-12 22:40:00|777.17|775.67|777.2|775.7|777.2|775.7|777.06|775.56|0
1597272300000|2020-08-12 22:45:00|777.18|775.68|777.06|775.56|777.18|775.68|777.06|775.56|0
1597272600000|2020-08-12 22:50:00|777.07|775.57|777.18|775.68|777.2|775.7|777.07|775.57|0
1597272900000|2020-08-12 22:55:00|777.2|775.7|777.11|775.61|777.2|775.7|777.11|775.61|0
1597273200000|2020-08-12 23:00:00|777.1|775.6|776.99|775.49|777.11|775.61|776.99|775.49|0
1597273500000|2020-08-12 23:05:00|776.98|775.48|776.95|775.45|776.98|775.48|776.76|775.26|0
1597273800000|2020-08-12 23:10:00|776.97|775.47|776.95|775.45|776.99|775.49|776.83|775.33|0
1597274100000|2020-08-12 23:15:00|776.97|775.47|777.29|775.79|777.34|775.84|776.95|775.45|0
1597274400000|2020-08-12 23:20:00|777.28|775.78|777.18|775.68|777.28|775.78|777.11|775.61|0
1597274700000|2020-08-12 23:25:00|777.19|775.69|777.18|775.68|777.22|775.72|776.97|775.47|0
1597275000000|2020-08-12 23:30:00|777.19|775.69|777.11|775.61|777.22|775.72|777.06|775.56|0
1597275300000|2020-08-12 23:35:00|777.1|775.6|777.22|775.72|777.29|775.79|777.06|775.56|0
1597275600000|2020-08-12 23:40:00|777.18|775.68|777.46|775.96|777.52|776.02|777.18|775.68|0
1597275900000|2020-08-12 23:45:00|777.45|775.95|777.22|775.72|777.46|775.96|777.11|775.61|0
1597276200000|2020-08-12 23:50:00|777.18|775.68|777.29|775.79|777.41|775.91|777.18|775.68|0
1597276500000|2020-08-12 23:55:00|777.25|775.75|777.34|775.84|777.34|775.84|777.18|775.68|0
1597276800000|2020-08-13 00:00:00|777.33|775.83|776.99|775.49|777.52|776.02|776.83|775.33|0
1597277100000|2020-08-13 00:05:00|777|775.5|777.69|776.19|777.8|776.3|777|775.5|0
1597277400000|2020-08-13 00:10:00|777.7|776.2|777.75|776.25|777.8|776.3|777.69|776.19|0
1597277700000|2020-08-13 00:15:00|777.76|776.26|777.87|776.37|777.92|776.42|777.41|775.91|0
1597278000000|2020-08-13 00:20:00|777.88|776.38|778.08|776.58|778.09|776.59|777.64|776.14|0
1597278300000|2020-08-13 00:25:00|778.09|776.59|778.06|776.56|778.29|776.79|778.05|776.55|0
1597278600000|2020-08-13 00:30:00|778.12|776.62|777.83|776.33|778.51|777.01|777.83|776.33|0
1597278900000|2020-08-13 00:35:00|777.77|776.27|777.3|775.8|777.85|776.35|777.19|775.69|0
1597279200000|2020-08-13 00:40:00|777.33|775.83|777.62|776.12|777.62|776.12|777.18|775.68|0
1597279500000|2020-08-13 00:45:00|777.56|776.06|777.08|775.58|777.85|776.35|776.86|775.36|0
1597279800000|2020-08-13 00:50:00|777.11|775.61|776.06|774.56|777.19|775.69|775.37|773.87|0
1597280100000|2020-08-13 00:55:00|776.05|774.55|775.6|774.1|776.06|774.56|775.6|774.1|0
1597280400000|2020-08-13 01:00:00|775.61|774.11|775.83|774.33|776.27|774.77|774.93|773.43|0
1597280700000|2020-08-13 01:05:00|775.84|774.34|776.05|774.55|776.27|774.77|775.59|774.09|0
1597281000000|2020-08-13 01:10:00|776.04|774.54|776.27|774.77|776.69|775.19|775.81|774.31|0
1597281300000|2020-08-13 01:15:00|776.26|774.76|776.25|774.75|776.71|775.21|775.6|774.1|0
1597281600000|2020-08-13 01:20:00|776.24|774.74|776.05|774.55|776.27|774.77|776.04|774.54|0
1597281900000|2020-08-13 01:25:00|776.04|774.54|776.27|774.77|776.27|774.77|775.84|774.34|0
1597282200000|2020-08-13 01:30:00|776.33|774.83|776.53|775.03|777.07|775.57|776.27|774.77|0
1597282500000|2020-08-13 01:35:00|776.52|775.02|776.05|774.55|776.52|775.02|775.63|774.13|0
1597282800000|2020-08-13 01:40:00|776.04|774.54|776.04|774.54|776.93|775.43|775.84|774.34|0
1597283100000|2020-08-13 01:45:00|776.03|774.53|776.71|775.21|776.71|775.21|775.93|774.43|0
1597283400000|2020-08-13 01:50:00|776.7|775.2|776.06|774.56|776.9|775.4|776.05|774.55|0
1597283700000|2020-08-13 01:55:00|776.05|774.55|776.06|774.56|776.07|774.57|775.64|774.14|0
1597284000000|2020-08-13 02:00:00|776.07|774.57|776.71|775.21|776.71|775.21|776.06|774.56|0
1597284300000|2020-08-13 02:05:00|776.7|775.2|775.84|774.34|776.72|775.22|775.84|774.34|0
1597284600000|2020-08-13 02:10:00|775.78|774.28|775.84|774.34|776.07|774.57|775.38|773.88|0
1597284900000|2020-08-13 02:15:00|775.83|774.33|775.86|774.36|775.86|774.36|775.42|773.92|0
1597285200000|2020-08-13 02:20:00|775.92|774.42|776.08|774.58|776.3|774.8|775.92|774.42|0
1597285500000|2020-08-13 02:25:00|776.07|774.57|776.09|774.59|776.51|775.01|776.07|774.57|0
1597285800000|2020-08-13 02:30:00|776.08|774.58|776.62|775.12|777.17|775.67|776.07|774.57|0
1597286100000|2020-08-13 02:35:00|776.65|775.15|776.94|775.44|776.95|775.45|776.65|775.15|0
1597286400000|2020-08-13 02:40:00|776.91|775.41|777.15|775.65|777.16|775.66|776.73|775.23|0
1597286700000|2020-08-13 02:45:00|777.09|775.59|776.72|775.22|777.09|775.59|776.48|774.98|0
1597287000000|2020-08-13 02:50:00|776.71|775.21|776.96|775.46|776.97|775.47|776.71|775.21|0
1597287300000|2020-08-13 02:55:00|776.95|775.45|776.76|775.26|776.97|775.47|776.74|775.24|0
1597287600000|2020-08-13 03:00:00|776.75|775.25|776.54|775.04|776.76|775.26|776.33|774.83|0
1597287900000|2020-08-13 03:05:00|776.55|775.05|776.33|774.83|776.55|775.05|776.22|774.72|0
1597288200000|2020-08-13 03:10:00|776.32|774.82|776.33|774.83|776.34|774.84|776.11|774.61|0
1597288500000|2020-08-13 03:15:00|776.32|774.82|776.75|775.25|776.76|775.26|775.9|774.4|0
1597288800000|2020-08-13 03:20:00|776.76|775.26|776.53|775.03|776.77|775.27|776.53|775.03|0
1597289100000|2020-08-13 03:25:00|776.33|774.83|776.3|774.8|776.33|774.83|776.08|774.58|0
1597289400000|2020-08-13 03:30:00|776.29|774.79|776.06|774.56|776.52|775.02|776.05|774.55|0
1597289700000|2020-08-13 03:35:00|776.07|774.57|776.07|774.57|776.27|774.77|775.85|774.35|0
1597290000000|2020-08-13 03:40:00|776.06|774.56|776.29|774.79|776.29|774.79|775.85|774.35|0
1597290300000|2020-08-13 03:45:00|776.28|774.78|776.71|775.21|776.72|775.22|776.28|774.78|0
1597290600000|2020-08-13 03:50:00|776.7|775.2|776.69|775.19|776.71|775.21|776.27|774.77|0
1597290900000|2020-08-13 03:55:00|776.7|775.2|776.69|775.19|776.89|775.39|776.48|774.98|0
1597291200000|2020-08-13 04:00:00|776.68|775.18|777.11|775.61|777.13|775.63|776.68|775.18|0
1597291500000|2020-08-13 04:05:00|777.12|775.62|776.91|775.41|777.12|775.62|776.9|775.4|0
1597291800000|2020-08-13 04:10:00|776.9|775.4|776.91|775.41|776.92|775.42|776.9|775.4|0
1597292100000|2020-08-13 04:15:00|776.92|775.42|777.13|775.63|777.13|775.63|776.9|775.4|0
1597292400000|2020-08-13 04:20:00|777.12|775.62|777.13|775.63|777.13|775.63|777.12|775.62|0
1597292700000|2020-08-13 04:25:00|777.12|775.62|776.92|775.42|777.13|775.63|776.9|775.4|0
1597293000000|2020-08-13 04:30:00|776.93|775.43|777.35|775.85|777.36|775.86|776.92|775.42|0
1597293300000|2020-08-13 04:35:00|777.36|775.86|777.77|776.27|777.77|776.27|777.35|775.85|0
1597293600000|2020-08-13 04:40:00|777.78|776.28|777.34|775.84|777.78|776.28|777.34|775.84|0
1597293900000|2020-08-13 04:45:00|777.35|775.85|777.36|775.86|777.56|776.06|777.12|775.62|0
1597294200000|2020-08-13 04:50:00|777.35|775.85|777.35|775.85|777.36|775.86|777.34|775.84|0
1597294500000|2020-08-13 04:55:00|777.36|775.86|777.13|775.63|777.36|775.86|777.13|775.63|0
1597294800000|2020-08-13 05:00:00|777.12|775.62|777.09|775.59|777.13|775.63|776.02|774.52|0
1597295100000|2020-08-13 05:05:00|777.08|775.58|776.87|775.37|777.09|775.59|776.66|775.16|0
1597295400000|2020-08-13 05:10:00|776.86|775.36|776.64|775.14|776.87|775.37|776.22|774.72|0
1597295700000|2020-08-13 05:15:00|776.63|775.13|777.09|775.59|777.09|775.59|776.42|774.92|0
1597296000000|2020-08-13 05:20:00|777.08|775.58|777.09|775.59|777.31|775.81|777.08|775.58|0
1597296300000|2020-08-13 05:25:00|777.1|775.6|777.1|775.6|777.31|775.81|777.08|775.58|0
1597296600000|2020-08-13 05:30:00|777.09|775.59|777.08|775.58|777.1|775.6|776.86|775.36|0
1597296900000|2020-08-13 05:35:00|777.09|775.59|776.88|775.38|777.1|775.6|776.87|775.37|0
1597297200000|2020-08-13 05:40:00|776.87|775.37|776.45|774.95|776.88|775.38|776.23|774.73|0
1597297500000|2020-08-13 05:45:00|776.46|774.96|776.45|774.95|776.66|775.16|776.23|774.73|0
1597297800000|2020-08-13 05:50:00|776.46|774.96|776|774.5|776.47|774.97|776|774.5|0
1597298100000|2020-08-13 05:55:00|776.01|774.51|775.82|774.32|776.22|774.72|775.8|774.3|0
1597298400000|2020-08-13 06:00:00|775.81|774.31|776.03|774.53|776.49|774.99|775.17|773.67|0
1597298700000|2020-08-13 06:05:00|776.04|774.54|775.17|773.67|776.04|774.54|774.95|773.45|0
1597299000000|2020-08-13 06:10:00|775.18|773.68|774.52|773.02|775.39|773.89|774.5|773|0
1597299300000|2020-08-13 06:15:00|774.58|773.08|774.53|773.03|774.93|773.43|774.52|773.02|0
1597299600000|2020-08-13 06:20:00|774.54|773.04|774.34|772.84|774.55|773.05|774.1|772.6|0
1597299900000|2020-08-13 06:25:00|774.35|772.85|774.56|773.06|774.59|773.09|774.14|772.64|0
1597300200000|2020-08-13 06:30:00|774.57|773.07|774.79|773.29|774.99|773.49|774.56|773.06|0
1597300500000|2020-08-13 06:35:00|774.78|773.28|774.99|773.49|775.2|773.7|774.77|773.27|0
1597300800000|2020-08-13 06:40:00|774.98|773.48|774.54|773.04|775|773.5|774.33|772.83|0
1597301100000|2020-08-13 06:45:00|774.52|773.02|774.99|773.49|775.2|773.7|774.44|772.94|0
1597301400000|2020-08-13 06:50:00|775.05|773.55|775.03|773.53|775.22|773.72|774.99|773.49|0
1597301700000|2020-08-13 06:55:00|775.04|773.54|775.24|773.74|775.27|773.77|775.03|773.53|0
1597302000000|2020-08-13 07:00:00|775.3|773.8|773.9|772.4|776.07|774.57|772.82|771.32|8
1597302300000|2020-08-13 07:05:00|773.96|772.46|772.82|771.02|774.31|772.81|772.82|770.92|34
1597302600000|2020-08-13 07:10:00||771.12||771.82||772.02||770.82|4
1597302900000|2020-08-13 07:15:00|772.52|771.72|772.42|771.32|772.72|771.92|772.32|770.82|7
1597303200000|2020-08-13 07:20:00|772.32|771.42|773.12|770.82|773.22|771.42|771.82|770.82|21
1597303500000|2020-08-13 07:25:00|773.02|771.02|771.72|769.72|773.02|771.32|771.32|768.82|1
1597303800000|2020-08-13 07:30:00|771.92|769.62|771.82|770.72|771.92|771.02|771.82|769.42|0
1597304100000|2020-08-13 07:35:00|772.42|770.62|773.22|771.12|773.22|771.82|772.42|770.12|19
1597304400000|2020-08-13 07:40:00|773.52|771.42|773.62|771.92|773.82|772.12|773.12|770.72|6
1597304700000|2020-08-13 07:45:00|773.52|771.12|773.22|772.22|773.52|772.52|773.22|771.12|0
1597305000000|2020-08-13 07:50:00|774.02|772.12|775.32|773.62|775.52|773.92|774.02|772.12|3
1597305300000|2020-08-13 07:55:00|775.22|773.72|775.92|774.32|775.92|774.32|775.22|773.62|0
1597305600000|2020-08-13 08:00:00|775.82|774.42|775.62|774.72|776.82|775.12|775.62|774.32|16
1597305900000|2020-08-13 08:05:00|776.32|774.32|775.62|773.92|776.32|774.32|775.22|772.92|59
1597306200000|2020-08-13 08:10:00|775.52|774.02|775.62|774.22|775.72|774.22|775.42|773.82|0
1597306500000|2020-08-13 08:15:00|775.52|774.12|775.02|773.72|775.52|774.22|775.02|773.62|0
1597306800000|2020-08-13 08:20:00||773.62||774.42||774.42||773.52|0
1597307100000|2020-08-13 08:25:00|774.92|774.32|776.32|774.72|776.42|774.82|774.82|774.22|113
1597307400000|2020-08-13 08:30:00|776.22|774.62|776.12|774.52|776.32|774.82|775.72|774.32|0
1597307700000|2020-08-13 08:35:00|776.02|774.42|775.62|774.32|776.02|774.52|775.32|774.22|1
1597308000000|2020-08-13 08:40:00||774.42||774.52||774.72||774.32|13
1597308300000|2020-08-13 08:45:00||774.62||774.82||774.82||774.62|0
1597308600000|2020-08-13 08:50:00|775.02|774.32|776.02|774.72|776.32|774.72|774.92|774.22|20
1597308900000|2020-08-13 08:55:00|776.12|773.72|775.12|774.02|776.12|774.02|775.12|773.72|1
1597309200000|2020-08-13 09:00:00|775.22|774.12|775.92|774.62|776.12|775.32|775.22|774.12|7
1597309500000|2020-08-13 09:05:00|776.22|774.72|776.52|775.22|776.82|775.22|776.12|774.62|1
1597309800000|2020-08-13 09:10:00||775.12||775.42||775.52||775.12|0
1597310100000|2020-08-13 09:15:00||775.52||775.72||775.72||775.42|0
1597310400000|2020-08-13 09:20:00|776.22|775.42|777.12|775.52|777.22|776.52|776.12|775.32|92
1597310700000|2020-08-13 09:25:00|777.02|775.62|776.72|775.72|777.02|775.72|776.72|775.32|0
1597311300000|2020-08-13 09:35:00|776.92|775.82|777.22|775.82|777.22|775.92|776.92|775.72|1
1597311600000|2020-08-13 09:40:00|777.12|776.02|776.72|774.82|777.12|776.02|776.12|774.72|23
1597311900000|2020-08-13 09:45:00||774.92||775.42||775.52||774.52|0
1597312200000|2020-08-13 09:50:00|776.92|775.52|777.22|776.32|777.22|776.42|776.92|775.12|9
1597312500000|2020-08-13 09:55:00||776.22||776.22||776.32||776.02|0
1597312800000|2020-08-13 10:00:00|777.32|776.32|777.32|776.72|777.32|776.72|777.32|775.82|2
1597313100000|2020-08-13 10:05:00|777.22|775.72|777.32|775.72|777.42|775.92|777.22|775.62|1
1597313400000|2020-08-13 10:10:00|777.22|775.62|776.82|775.72|777.22|775.72|776.82|775.62|0
1597313700000|2020-08-13 10:15:00|776.72||776.52||776.72||776.52||1
1597314000000|2020-08-13 10:20:00|776.32|775.42|776.12|775.32|776.32|775.62|776.12|775.12|79
1597314300000|2020-08-13 10:25:00||775.42||775.42||775.52||775.32|0
1597314600000|2020-08-13 10:30:00|776.52|775.52|777.02|775.62|777.12|775.62|776.52|775.42|6
1597314900000|2020-08-13 10:35:00|777.22|775.72|777.72|776.22|777.82|776.22|777.22|775.72|0
1597315200000|2020-08-13 10:40:00|777.82|776.12|777.82|776.22|777.82|776.22|777.72|776.12|1
1597315500000|2020-08-13 10:45:00|777.72|776.12|777.82|776.22|777.92|776.32|777.62|776.02|0
1597315800000|2020-08-13 10:50:00|777.92|776.32|777.02|775.62|777.92|776.62|777.02|775.62|1
1597316100000|2020-08-13 10:55:00|776.92|776.02|776.82|775.62|776.92|776.02|776.72|775.62|2
1597316400000|2020-08-13 11:00:00|776.92|776.02|776.72|775.62|777.22|776.02|776.72|775.62|2
1597316700000|2020-08-13 11:05:00|776.82|775.92|776.82|775.62|776.92|775.92|776.72|775.62|1
1597317000000|2020-08-13 11:10:00|777.12|776.02|776.92|775.62|777.12|776.02|776.92|775.42|2
1597317300000|2020-08-13 11:15:00|776.82|776.02|777.52|775.92|777.52|776.32|776.82|775.62|2
1597317600000|2020-08-13 11:20:00|777.62|776.02|777.52|775.82|777.72|776.52|777.42|775.72|1
1597317900000|2020-08-13 11:25:00|777.12|775.72|777.82|776.32|777.82|776.42|777.12|775.72|2
1597318200000|2020-08-13 11:30:00|777.72|776.82|777.42|775.92|777.92|776.82|777.32|775.92|2
1597318500000|2020-08-13 11:35:00|777.52|776.02|777.42|775.82|777.62|776.52|777.22|775.82|1
1597318800000|2020-08-13 11:40:00|777.05|775.45|777.25|775.55|777.35|776.15|777.05|775.45|2
1597319100000|2020-08-13 11:45:00|777.35|775.65|777.35|776.75|777.55|776.75|777.25|775.55|40
1597319400000|2020-08-13 11:50:00|776.95|776.35|777.25|775.55|777.55|776.75|776.45|775.45|48
1597319700000|2020-08-13 11:55:00|776.45|775.65|777.45|775.95|777.55|775.95|776.45|775.55|0
1597320000000|2020-08-13 12:00:00|777.55||777.25||777.55||777.15||0
1597320300000|2020-08-13 12:05:00|777.35||777.15||777.35||777.05||0
1597320600000|2020-08-13 12:10:00|777.25||777.05||777.25||777.05||0
1597320900000|2020-08-13 12:15:00|776.95||776.65||777.05||776.65||11
1597321200000|2020-08-13 12:20:00|776.55|774.55|776.45|774.55|777.05|774.75|776.35|774.45|12
1597321500000|2020-08-13 12:25:00|776.55|774.65|776.55|774.45|776.65|774.85|776.35|774.45|0
1597321800000|2020-08-13 12:30:00|776.45|774.55|777.05|775.25|777.05|775.35|776.45|774.45|2
1597322100000|2020-08-13 12:35:00|777.15|775.35|777.45|775.65|777.45|775.75|777.15|775.35|0
1597322400000|2020-08-13 12:40:00|777.15|775.75|777.55|776.25|777.55|776.25|777.15|775.75|7
1597322700000|2020-08-13 12:45:00|777.65|775.85|777.85|776.35|777.85|776.45|777.55|775.65|4
1597323000000|2020-08-13 12:50:00|777.95|776.05|778.05|777.05|778.05|777.05|777.95|775.95|12
1597323300000|2020-08-13 12:55:00|777.55|776.45|777.35|776.55|777.55|776.65|777.35|776.45|16
1597323600000|2020-08-13 13:00:00|777.05|776.45|777.25|775.55|777.35|776.45|777.05|775.35|0
1597323900000|2020-08-13 13:05:00|777.15|774.75|776.75|774.85|777.15|774.95|776.05|774.75|2
1597324200000|2020-08-13 13:10:00|776.65|774.75|775.85|774.75|776.65|774.75|775.75|774.65|7
1597324500000|2020-08-13 13:15:00|775.75||775.95||776.05||775.75||10
1597324800000|2020-08-13 13:20:00|775.85||775.85||775.95||775.75||0
1597325100000|2020-08-13 13:25:00|775.75||775.55||775.85||775.55||12
1597325400000|2020-08-13 13:30:00|775.45|773.65|774.35|772.85|775.45|774.05|774.15|772.55|5
1597325700000|2020-08-13 13:35:00|774.45|772.75|775.05|773.65|775.45|773.85|774.35|772.75|12
1597326000000|2020-08-13 13:40:00|774.95|773.05|775.05|773.95|775.55|773.95|774.55|772.95|2
1597326300000|2020-08-13 13:45:00|774.95|772.95|774.75|772.85|775.05|773.05|774.45|772.65|7
1597326600000|2020-08-13 13:50:00|774.85|772.95|775.85|773.95|775.85|774.05|774.65|772.75|0
1597326900000|2020-08-13 13:55:00|775.95|774.05|776.65|774.75|776.65|774.85|775.85|773.95|0
1597327200000|2020-08-13 14:00:00|776.55|774.65|776.75|774.95|776.95|775.25|776.35|774.45|2
1597327500000|2020-08-13 14:05:00|776.65|775.55|776.45|774.55|776.65|775.55|776.15|774.45|11
1597327800000|2020-08-13 14:10:00|776.35|774.45|776.35|774.55|776.55|774.65|775.35|774.25|10
1597328100000|2020-08-13 14:15:00|776.25|774.45|777.38|775.88|777.38|775.88|775.15|773.85|18
1597328400000|2020-08-13 14:20:00|777.39|775.89|777.2|775.7|777.63|776.13|777.18|775.68|0
1597328700000|2020-08-13 14:25:00|777.19|775.69|777|775.5|777.44|775.94|777|775.5|0
1597329000000|2020-08-13 14:30:00|776.99|775.49|777.68|776.18|777.9|776.4|776.99|775.49|428
1597329300000|2020-08-13 14:35:00|777.67|776.17|778.03|776.53|778.04|776.54|777.39|775.89|0
1597329600000|2020-08-13 14:40:00|778.02|776.52|778.23|776.73|778.25|776.75|777.8|776.3|428
1597329900000|2020-08-13 14:45:00|778.24|776.74|778.24|776.74|778.25|776.75|777.98|776.48|0
1597330200000|2020-08-13 14:50:00|778.25|776.75|777.64|776.14|778.26|776.76|777.4|775.9|0
1597330500000|2020-08-13 14:55:00|777.63|776.13|777.87|776.37|777.89|776.39|777.2|775.7|0
1597330800000|2020-08-13 15:00:00|777.86|776.36|778.24|776.74|778.26|776.76|777.59|776.09|0
1597331100000|2020-08-13 15:05:00|778.25|776.75|778.45|776.95|778.49|776.99|778.03|776.53|0
1597331400000|2020-08-13 15:10:00|778.46|776.96|778.9|777.4|778.9|777.4|778.21|776.71|0
1597331700000|2020-08-13 15:15:00|778.89|777.39|778.48|776.98|778.91|777.41|778.47|776.97|0
1597332000000|2020-08-13 15:20:00|778.47|776.97|779.06|777.56|779.07|777.57|778.23|776.73|0
1597332300000|2020-08-13 15:25:00|779.07|777.57|778.83|777.33|779.29|777.79|778.46|776.96|0
1597332600000|2020-08-13 15:30:00|778.77|777.27|777.53|776.03|778.77|777.27|777.31|775.81|0
1597332900000|2020-08-13 15:35:00|777.47|775.97|777.35|775.85|777.58|776.08|777.12|775.62|0
1597333200000|2020-08-13 15:40:00|777.34|775.84|777.14|775.64|777.58|776.08|776.91|775.41|0
1597333500000|2020-08-13 15:45:00|777.13|775.63|777.35|775.85|777.58|776.08|777.13|775.63|0
1597333800000|2020-08-13 15:50:00|777.36|775.86|777.39|775.89|777.4|775.9|777.17|775.67|0
1597334100000|2020-08-13 15:55:00|777.4|775.9|777.37|775.87|777.41|775.91|777.15|775.65|0
1597334400000|2020-08-13 16:00:00|777.38|775.88|777.63|776.13|777.84|776.34|777.37|775.87|0
1597334700000|2020-08-13 16:05:00|777.69|776.19|777.84|776.34|777.87|776.37|777.63|776.13|0
1597335000000|2020-08-13 16:10:00|777.85|776.35|777.66|776.16|777.85|776.35|777.63|776.13|0
1597335300000|2020-08-13 16:15:00|777.65|776.15|777.84|776.34|778.07|776.57|777.65|776.15|0
1597335600000|2020-08-13 16:20:00|777.85|776.35|778.24|776.74|778.25|776.75|777.82|776.32|0
1597335900000|2020-08-13 16:25:00|778.25|776.75|777.82|776.32|778.25|776.75|777.6|776.1|0
1597336200000|2020-08-13 16:30:00|777.83|776.33|777.85|776.35|778.08|776.58|777.64|776.14|0
1597336500000|2020-08-13 16:35:00|777.84|776.34|777.84|776.34|777.85|776.35|777.61|776.11|0
1597336800000|2020-08-13 16:40:00|777.85|776.35|777.87|776.37|778.07|776.57|777.84|776.34|0
1597337100000|2020-08-13 16:45:00|777.88|776.38|777.68|776.18|778.08|776.58|777.67|776.17|0
1597337400000|2020-08-13 16:50:00|777.69|776.19|777.66|776.16|777.69|776.19|777.63|776.13|0
1597337700000|2020-08-13 16:55:00|777.67|776.17|778.1|776.6|778.11|776.61|777.66|776.16|0
1597338000000|2020-08-13 17:00:00|778.11|776.61|777.65|776.15|778.34|776.84|777.65|776.15|0
1597338300000|2020-08-13 17:05:00|777.64|776.14|777.42|775.92|777.86|776.36|777.41|775.91|0
1597338600000|2020-08-13 17:10:00|777.41|775.91|777.66|776.16|777.66|776.16|777.41|775.91|0
1597338900000|2020-08-13 17:15:00|777.65|776.15|777.21|775.71|777.66|776.16|777.19|775.69|0
1597339200000|2020-08-13 17:20:00|777.22|775.72|776.92|775.42|777.43|775.93|776.92|775.42|0
1597339500000|2020-08-13 17:25:00|776.93|775.43|776.74|775.24|776.95|775.45|776.49|774.99|0
1597339800000|2020-08-13 17:30:00|776.72|775.22|775.78|774.28|776.95|775.45|775.77|774.27|0
1597340100000|2020-08-13 17:35:00|775.79|774.29|776.24|774.74|776.35|774.85|775.57|774.07|0
1597340400000|2020-08-13 17:40:00|776.25|774.75|776.5|775|776.51|775.01|776|774.5|0
1597340700000|2020-08-13 17:45:00|776.49|774.99|777.19|775.69|777.21|775.71|776.49|774.99|0
1597341000000|2020-08-13 17:50:00|777.2|775.7|777.21|775.71|777.22|775.72|776.97|775.47|0
1597341300000|2020-08-13 17:55:00|777.22|775.72|776.53|775.03|777.22|775.72|776.52|775.02|0
1597341600000|2020-08-13 18:00:00|776.54|775.04|776.29|774.79|776.76|775.26|775.79|774.29|0
1597341900000|2020-08-13 18:05:00|776.28|774.78|776.26|774.76|776.5|775|775.81|774.31|0
1597342200000|2020-08-13 18:10:00|776.25|774.75|775.81|774.31|776.27|774.77|775.34|773.84|0
1597342500000|2020-08-13 18:15:00|775.82|774.32|775.08|773.58|776.06|774.56|774.97|773.47|0
1597342800000|2020-08-13 18:20:00|774.97|773.47|774.57|773.07|774.97|773.47|774.3|772.8|0
1597343100000|2020-08-13 18:25:00|774.58|773.08|775.1|773.6|775.54|774.04|774.58|773.08|0
1597343400000|2020-08-13 18:30:00|775.09|773.59|775.1|773.6|775.34|773.84|774.86|773.36|0
1597343700000|2020-08-13 18:35:00|775.11|773.61|774.16|772.66|775.11|773.61|773.9|772.4|0
1597344000000|2020-08-13 18:40:00|774.17|772.67|774.17|772.67|774.9|773.4|773.93|772.43|0
1597344300000|2020-08-13 18:45:00|774.19|772.69|774.64|773.14|775.17|773.67|774.17|772.67|0
1597344600000|2020-08-13 18:50:00|774.61|773.11|774.35|772.85|774.62|773.12|773.38|771.88|0
1597344900000|2020-08-13 18:55:00|774.34|772.84|774.31|772.81|774.6|773.1|773.61|772.11|0
1597345200000|2020-08-13 19:00:00|774.32|772.82|774.56|773.06|774.8|773.3|773.83|772.33|0
1597345500000|2020-08-13 19:05:00|774.55|773.05|774.31|772.81|774.82|773.32|774.07|772.57|0
1597345800000|2020-08-13 19:10:00|774.32|772.82|774.59|773.09|774.82|773.32|774.07|772.57|0
1597346100000|2020-08-13 19:15:00|774.62|773.12|775.07|773.57|775.3|773.8|774.55|773.05|0
1597346400000|2020-08-13 19:20:00|775.08|773.58|776.01|774.51|776.01|774.51|775.08|773.58|0
1597346700000|2020-08-13 19:25:00|776|774.5|775.99|774.49|776.21|774.71|775.74|774.24|0
1597347000000|2020-08-13 19:30:00|776|774.5|776.4|774.9|776.4|774.9|775.94|774.44|0
1597347300000|2020-08-13 19:35:00|776.39|774.89|776.13|774.63|776.65|775.15|776.12|774.62|0
1597347600000|2020-08-13 19:40:00|776.14|774.64|776.15|774.65|776.6|775.1|775.87|774.37|0
1597347900000|2020-08-13 19:45:00|776.14|774.64|775.66|774.16|776.36|774.86|775.62|774.12|0
1597348200000|2020-08-13 19:50:00|775.67|774.17|775.52|774.02|775.95|774.45|775.28|773.78|0
1597348500000|2020-08-13 19:55:00|775.51|774.01|775.24|773.74|775.52|774.02|774.84|773.34|0
1597348800000|2020-08-13 20:00:00|775.19|773.69|774.39|772.89|775.37|773.87|774.33|772.83|0
1597349100000|2020-08-13 20:05:00|774.4|772.9|774.97|773.47|775.02|773.52|774.39|772.89|0
1597349400000|2020-08-13 20:10:00|774.98|773.48|775.13|773.63|775.3|773.8|774.91|773.41|0
1597349700000|2020-08-13 20:15:00|775.12|773.62|775.16|773.66|775.18|773.68|775.1|773.6|0
1597350000000|2020-08-13 20:20:00|775.18|773.68|775.18|773.68|775.2|773.7|775.16|773.66|0
1597350300000|2020-08-13 20:25:00|775.2|773.7|775.24|773.74|775.24|773.74|775.16|773.66|0
1597350600000|2020-08-13 20:30:00|775.26|773.76|775.39|773.89|775.63|774.13|775.16|773.66|0
1597350900000|2020-08-13 20:35:00|775.38|773.88|775.56|774.06|775.67|774.17|775.35|773.85|0
1597351200000|2020-08-13 20:40:00|775.55|774.05|775.67|774.17|775.67|774.17|775.51|774.01|0
1597351500000|2020-08-13 20:45:00|775.68|774.18|775.67|774.17|775.74|774.24|775.51|774.01|0
1597351800000|2020-08-13 20:50:00|775.63|774.13|775.67|774.17|775.91|774.41|775.63|774.13|0
1597352100000|2020-08-13 20:55:00|775.68|774.18|775.59|774.09|775.74|774.24|775.44|773.94|0
1597352400000|2020-08-13 21:00:00|775.57|774.07|775.55|774.05|775.57|774.07|775.55|774.05|0
1597352700000|2020-08-13 21:05:00|775.51|774.01|775.49|773.99|775.53|774.03|775.47|773.97|0
1597353000000|2020-08-13 21:10:00|775.47|773.97|775.41|773.91|775.47|773.97|775.41|773.91|0
1597353300000|2020-08-13 21:15:00|775.43|773.93|775.41|773.91|775.47|773.97|775.39|773.89|0
1597353600000|2020-08-13 21:20:00|775.43|773.93|775.43|773.93|775.43|773.93|775.39|773.89|0
1597353900000|2020-08-13 21:25:00|775.41|773.91|775.39|773.89|775.41|773.91|775.39|773.89|0
1597354200000|2020-08-13 21:30:00|775.43|773.93|775.39|773.89|775.43|773.93|775.39|773.89|0
1597354500000|2020-08-13 21:35:00|775.43|773.93|775.43|773.93|775.43|773.93|775.41|773.91|0
1597354800000|2020-08-13 21:40:00|775.37|773.87|775.39|773.89|775.39|773.89|775.34|773.84|0
1597355100000|2020-08-13 21:45:00|775.41|773.91|775.45|773.95|775.47|773.97|775.41|773.91|0
1597355400000|2020-08-13 21:50:00|775.47|773.97|775.47|773.97|775.47|773.97|775.45|773.95|0
1597355700000|2020-08-13 21:55:00|775.49|773.99|775.47|773.97|775.51|774.01|775.47|773.97|0
1597356000000|2020-08-13 22:00:00|775.46|773.96|776|774.5|776.11|774.61|775.44|773.94|0
1597356300000|2020-08-13 22:05:00|776.02|774.52|775.72|774.22|776.05|774.55|775.65|774.15|0
1597356600000|2020-08-13 22:10:00|775.74|774.24|775.65|774.15|775.74|774.24|775.63|774.13|0
1597356900000|2020-08-13 22:15:00|775.64|774.14|775.77|774.27|775.83|774.33|775.6|774.1|0
1597357200000|2020-08-13 22:20:00|775.76|774.26|775.77|774.27|775.86|774.36|775.72|774.22|0
1597357500000|2020-08-13 22:25:00|775.78|774.28|775.77|774.27|775.88|774.38|775.77|774.27|0
1597357800000|2020-08-13 22:30:00|775.78|774.28|776|774.5|776.05|774.55|775.78|774.28|0
1597358100000|2020-08-13 22:35:00|776.02|774.52|776.11|774.61|776.11|774.61|776|774.5|0
1597358400000|2020-08-13 22:40:00|776.12|774.62|776.28|774.78|776.28|774.78|776.11|774.61|0
1597358700000|2020-08-13 22:45:00|776.29|774.79|776.05|774.55|776.39|774.89|776.05|774.55|0
1597359000000|2020-08-13 22:50:00|776.06|774.56|776.28|774.78|776.28|774.78|776.06|774.56|0
1597359300000|2020-08-13 22:55:00|776.27|774.77|776.34|774.84|776.42|774.92|776.23|774.73|0
1597359600000|2020-08-13 23:00:00|776.32|774.82|776.69|775.19|776.69|775.19|776.32|774.82|0
1597359900000|2020-08-13 23:05:00|776.7|775.2|776.86|775.36|777.09|775.59|776.7|775.2|0
1597360200000|2020-08-13 23:10:00|776.88|775.38|776.97|775.47|777.02|775.52|776.86|775.36|0
1597360500000|2020-08-13 23:15:00|776.93|775.43|776.93|775.43|776.97|775.47|776.81|775.31|0
1597360800000|2020-08-13 23:20:00|776.91|775.41|776.86|775.36|776.91|775.41|776.74|775.24|0
1597361100000|2020-08-13 23:25:00|776.85|775.35|776.81|775.31|776.93|775.43|776.74|775.24|0
1597361400000|2020-08-13 23:30:00|776.82|775.32|776.81|775.31|776.93|775.43|776.74|775.24|0
1597361700000|2020-08-13 23:35:00|776.82|775.32|776.97|775.47|776.97|775.47|776.82|775.32|0
1597362000000|2020-08-13 23:40:00|776.98|775.48|777.02|775.52|777.21|775.71|776.98|775.48|0
1597362300000|2020-08-13 23:45:00|777.01|775.51|777.32|775.82|777.32|775.82|776.93|775.43|0
1597362600000|2020-08-13 23:50:00|777.31|775.81|777.09|775.59|777.32|775.82|777.02|775.52|0
1597362900000|2020-08-13 23:55:00|777.07|775.57|777.03|775.53|777.09|775.59|776.93|775.43|0
1597363200000|2020-08-14 00:00:00|777.09|775.59|777.25|775.75|777.25|775.75|776.58|775.08|0
1597363500000|2020-08-14 00:05:00|777.26|775.76|777.32|775.82|777.32|775.82|776.86|775.36|0
1597363800000|2020-08-14 00:10:00|777.33|775.83|777.37|775.87|777.55|776.05|777.25|775.75|0
1597364100000|2020-08-14 00:15:00|777.38|775.88|776.48|774.98|777.76|776.26|776.48|774.98|0
1597364400000|2020-08-14 00:20:00|776.49|774.99|776.45|774.95|776.49|774.99|775.62|774.12|0
1597364700000|2020-08-14 00:25:00|776.46|774.96|776.44|774.94|776.89|775.39|776.22|774.72|0
1597365000000|2020-08-14 00:30:00|776.47|774.97|776.44|774.94|776.66|775.16|776.23|774.73|0
1597365300000|2020-08-14 00:35:00|776.43|774.93|776.23|774.73|776.67|775.17|776.23|774.73|0
1597365600000|2020-08-14 00:40:00|776.26|774.76|776.2|774.7|776.45|774.95|775.99|774.49|0
1597365900000|2020-08-14 00:45:00|776.14|774.64|776.22|774.72|776.22|774.72|775.98|774.48|0
1597366200000|2020-08-14 00:50:00|776.21|774.71|775.78|774.28|776.24|774.74|775.78|774.28|0
1597366500000|2020-08-14 00:55:00|775.77|774.27|775.78|774.28|776.02|774.52|775.56|774.06|0
1597366800000|2020-08-14 01:00:00|775.79|774.29|776.04|774.54|776.25|774.75|775.79|774.29|0
1597367100000|2020-08-14 01:05:00|776.03|774.53|775.82|774.32|776.03|774.53|775.81|774.31|0
1597367400000|2020-08-14 01:10:00|775.81|774.31|776.03|774.53|776.04|774.54|774.96|773.46|0
1597367700000|2020-08-14 01:15:00|776.02|774.52|775.14|773.64|776.04|774.54|774.72|773.22|0
1597368000000|2020-08-14 01:20:00|775.11|773.61|775.23|773.73|775.55|774.05|774.7|773.2|0
1597368300000|2020-08-14 01:25:00|775.25|773.75|775.36|773.86|775.55|774.05|775.24|773.74|0
1597368600000|2020-08-14 01:30:00|775.37|773.87|775.99|774.49|776.44|774.94|775.14|773.64|0
1597368900000|2020-08-14 01:35:00|776|774.5|776.23|774.73|776.23|774.73|775.78|774.28|0
1597369200000|2020-08-14 01:40:00|776.22|774.72|776.44|774.94|776.45|774.95|776.22|774.72|0
1597369500000|2020-08-14 01:45:00|776.45|774.95|776.66|775.16|776.66|775.16|776.01|774.51|0
1597369800000|2020-08-14 01:50:00|776.69|775.19|776.02|774.52|776.88|775.38|776.01|774.51|0
1597370100000|2020-08-14 01:55:00|776.03|774.53|775.92|774.42|776.24|774.74|775.81|774.31|0
1597370400000|2020-08-14 02:00:00|775.91|774.41|776.22|774.72|776.23|774.73|775.36|773.86|0
1597370700000|2020-08-14 02:05:00|776.16|774.66|776.45|774.95|776.46|774.96|775.79|774.29|0
1597371000000|2020-08-14 02:10:00|776.42|774.92|776.45|774.95|776.68|775.18|776.03|774.53|0
1597371300000|2020-08-14 02:15:00|776.44|774.94|776.76|775.26|776.89|775.39|776.44|774.94|0
1597371600000|2020-08-14 02:20:00|776.73|775.23|776.65|775.15|776.73|775.23|776.42|774.92|0
1597371900000|2020-08-14 02:25:00|776.64|775.14|776.65|775.15|776.66|775.16|776.44|774.94|0
1597372200000|2020-08-14 02:30:00|776.66|775.16|776.2|774.7|776.87|775.37|776.2|774.7|0
1597372500000|2020-08-14 02:35:00|776.21|774.71|776.43|774.93|776.64|775.14|776|774.5|0
1597372800000|2020-08-14 02:40:00|776.44|774.94|775.99|774.49|776.65|775.15|775.99|774.49|0
1597373100000|2020-08-14 02:45:00|776.02|774.52|776.42|774.92|776.42|774.92|775.99|774.49|0
1597373400000|2020-08-14 02:50:00|776.43|774.93|776.08|774.58|776.54|775.04|775.97|774.47|0
1597373700000|2020-08-14 02:55:00|776.11|774.61|776.4|774.9|776.42|774.92|775.76|774.26|0
1597374000000|2020-08-14 03:00:00|776.34|774.84|775.97|774.47|776.34|774.84|775.97|774.47|0
1597374300000|2020-08-14 03:05:00|775.96|774.46|776.38|774.88|776.39|774.89|775.52|774.02|0
1597374600000|2020-08-14 03:10:00|776.39|774.89|776.6|775.1|776.6|775.1|776.27|774.77|0
1597374900000|2020-08-14 03:15:00|776.61|775.11|776.59|775.09|776.82|775.32|776.59|775.09|0
1597375200000|2020-08-14 03:20:00|776.6|775.1|777.03|775.53|777.04|775.54|776.59|775.09|0
1597375500000|2020-08-14 03:25:00|776.97|775.47|776.27|774.77|776.97|775.47|776.17|774.67|0
1597375800000|2020-08-14 03:30:00|776.26|774.76|776.39|774.89|776.39|774.89|775.94|774.44|0
1597376100000|2020-08-14 03:35:00|776.6|775.1|776.39|774.89|776.6|775.1|776.38|774.88|0
1597376400000|2020-08-14 03:40:00|776.49|774.99|776.39|774.89|776.6|775.1|776.39|774.89|0
1597376700000|2020-08-14 03:45:00|776.45|774.95|776.61|775.11|776.61|775.11|776.39|774.89|0
1597377000000|2020-08-14 03:50:00|776.6|775.1|776.38|774.88|776.61|775.11|776.38|774.88|0
1597377300000|2020-08-14 03:55:00|776.39|774.89|776.61|775.11|776.82|775.32|776.38|774.88|0
1597377600000|2020-08-14 04:00:00|776.59|775.09|776.6|775.1|776.82|775.32|776.59|775.09|0
1597377900000|2020-08-14 04:05:00|776.61|775.11|776.61|775.11|776.61|775.11|776.6|775.1|0
1597378200000|2020-08-14 04:10:00|776.62|775.12|776.61|775.11|776.83|775.33|776.61|775.11|0
1597378500000|2020-08-14 04:15:00|776.62|775.12|776.82|775.32|776.83|775.33|776.61|775.11|0
1597378800000|2020-08-14 04:20:00|776.61|775.11|776.62|775.12|776.84|775.34|776.6|775.1|0
1597379100000|2020-08-14 04:25:00|776.83|775.33|776.82|775.32|776.83|775.33|776.62|775.12|0
1597379400000|2020-08-14 04:30:00|776.83|775.33|777.06|775.56|777.06|775.56|776.82|775.32|0
1597379700000|2020-08-14 04:35:00|777.05|775.55|777.05|775.55|777.06|775.56|777.05|775.55|0
1597380000000|2020-08-14 04:40:00|777.06|775.56|777.07|775.57|777.27|775.77|777.05|775.55|0
1597380300000|2020-08-14 04:45:00|777.06|775.56|776.84|775.34|777.07|775.57|776.84|775.34|0
1597380600000|2020-08-14 04:50:00|776.83|775.33|776.84|775.34|776.84|775.34|776.63|775.13|0
1597380900000|2020-08-14 04:55:00|776.78|775.28|776.41|774.91|776.78|775.28|776.41|774.91|0
1597381200000|2020-08-14 05:00:00|776.42|774.92|776.86|775.36|776.86|775.36|776.42|774.92|0
1597381500000|2020-08-14 05:05:00|776.87|775.37|776.65|775.15|776.87|775.37|776.64|775.14|0
1597381800000|2020-08-14 05:10:00|776.66|775.16|776.64|775.14|776.66|775.16|776.44|774.94|0
1597382100000|2020-08-14 05:15:00|776.65|775.15|776.64|775.14|776.65|775.15|776.64|775.14|0
1597382400000|2020-08-14 05:20:00|776.63|775.13|776.89|775.39|776.89|775.39|776.63|775.13|0
1597382700000|2020-08-14 05:25:00|776.9|775.4|776.68|775.18|777.11|775.61|776.68|775.18|0
1597383000000|2020-08-14 05:30:00|776.69|775.19|776.45|774.95|776.89|775.39|776.44|774.94|0
1597383300000|2020-08-14 05:35:00|776.46|774.96|776.57|775.07|776.57|775.07|776.24|774.74|0
1597383600000|2020-08-14 05:40:00|776.54|775.04|776.69|775.19|776.79|775.29|776.47|774.97|0
1597383900000|2020-08-14 05:45:00|776.7|775.2|776.26|774.76|776.91|775.41|776.26|774.76|0
1597384200000|2020-08-14 05:50:00|776.25|774.75|776.89|775.39|776.91|775.41|776.04|774.54|0
1597384500000|2020-08-14 05:55:00|776.9|775.4|777.09|775.59|777.33|775.83|776.88|775.38|0
1597384800000|2020-08-14 06:00:00|777.08|775.58|776.89|775.39|777.32|775.82|776.68|775.18|0
1597385100000|2020-08-14 06:05:00|776.92|775.42|776.9|775.4|777.53|776.03|776.88|775.38|0
1597385400000|2020-08-14 06:10:00|776.93|775.43|777.55|776.05|777.77|776.27|776.7|775.2|0
1597385700000|2020-08-14 06:15:00|777.58|776.08|777.81|776.31|778.24|776.74|777.55|776.05|0
1597386000000|2020-08-14 06:20:00|777.82|776.32|777.14|775.64|777.82|776.32|777.13|775.63|0
1597386300000|2020-08-14 06:25:00|777.13|775.63|777.45|775.95|777.55|776.05|776.92|775.42|0
1597386600000|2020-08-14 06:30:00|777.55|776.05|777.32|775.82|777.55|776.05|776.89|775.39|0
1597386900000|2020-08-14 06:35:00|777.38|775.88|777.55|776.05|777.76|776.26|777.33|775.83|0
1597387200000|2020-08-14 06:40:00|777.54|776.04|777.98|776.48|778.4|776.9|777.54|776.04|0
1597387500000|2020-08-14 06:45:00|777.92|776.42|778|776.5|778.08|776.58|777.77|776.27|0
1597387800000|2020-08-14 06:50:00|777.99|776.49|776.75|775.25|778|776.5|776.74|775.24|0
1597388100000|2020-08-14 06:55:00|776.81|775.31|774.4|772.9|776.95|775.45|774.4|772.9|0
1597388400000|2020-08-14 07:00:00|774.34|772.84|771.85|769.35|774.62|773.12|770.33|768.35|4
1597388700000|2020-08-14 07:05:00|771.75|769.25|769.05|766.85|771.75|769.25|768.75|766.15|33
1597389000000|2020-08-14 07:10:00|769.15|766.95|770.05|767.05|773.75|767.55|768.95|750.85|28
1597389300000|2020-08-14 07:15:00|770.15|767.15|770.35|768.35|770.75|768.55|769.65|767.05|19
1597389600000|2020-08-14 07:20:00|770.45|768.25|769.35|767.25|770.45|768.35|769.25|766.95|3
1597389900000|2020-08-14 07:25:00|769.25|767.15|769.45|767.45|769.65|767.75|768.75|766.75|2
1597390200000|2020-08-14 07:30:00|769.35|767.35|768.75|766.65|769.35|768.15|768.35|766.35|8
1597390500000|2020-08-14 07:35:00|768.85|766.75|768.65|767.85|769.25|767.85|768.65|766.55|1
1597390800000|2020-08-14 07:40:00|768.72|767.92|768.82|767.22|769.62|767.92|767.72|766.72|9
1597391100000|2020-08-14 07:45:00|768.72|766.12|767.52|766.02|768.82|766.72|766.52|765.32|51
1597391400000|2020-08-14 07:50:00|767.42|765.32|767.92|765.92|768.12|766.02|766.92|765.32|12
1597391700000|2020-08-14 07:55:00|767.82|765.32|767.42|766.12|768.52|766.42|767.42|765.32|2
1597392000000|2020-08-14 08:00:00|767.32|765.72|766.22|765.62|767.52|766.42|766.22|765.32|1
1597392300000|2020-08-14 08:05:00|766.82|765.32|766.32|764.32|767.32|765.42|765.82|764.32|29
1597392600000|2020-08-14 08:10:00|766.22|764.82|766.92|764.32|767.02|765.22|765.62|763.62|37
1597392900000|2020-08-14 08:15:00|766.02|763.92|764.72|763.82|766.02|764.12|764.72|763.82|4
1597393200000|2020-08-14 08:20:00|764.82|763.12|764.42|763.82|765.02|763.82|763.82|762.62|14
1597393500000|2020-08-14 08:25:00|764.62|762.72|764.52|763.92|765.42|764.02|763.52|762.62|28
1597393800000|2020-08-14 08:30:00|764.22|762.82|763.42|762.62|764.22|762.82|763.32|762.22|16
1597394100000|2020-08-14 08:35:00|762.92|761.62|764.22|762.52|764.42|762.52|762.32|761.32|15
1597394400000|2020-08-14 08:40:00|764.12|761.82|762.62|762.02|764.22|762.42|762.62|761.32|5
1597394700000|2020-08-14 08:45:00|762.52|761.92|762.82|761.62|764.12|761.92|761.72|760.52|49
1597395000000|2020-08-14 08:50:00|762.72|760.52|762.02|760.72|762.82|761.62|761.72|760.52|59
1597395300000|2020-08-14 08:55:00|762.12|760.82|763.12|761.42|763.22|761.42|762.12|760.72|1
1597395600000|2020-08-14 09:00:00|763.02|761.32|761.62|761.02|763.02|761.32|761.52|760.92|5
1597395900000|2020-08-14 09:05:00|762.52|761.22|762.32|761.02|762.52|761.22|761.82|761.02|9
1597396200000|2020-08-14 09:10:00|761.92|761.12|763.92|762.12|763.92|762.12|761.92|761.02|3
1597396500000|2020-08-14 09:15:00|763.82|762.22|764.22|763.22|764.22|763.52|763.72|761.92|2
1597396800000|2020-08-14 09:20:00|764.12|761.92|763.92|762.92|764.22|762.92|762.72|761.92|18
1597397100000|2020-08-14 09:25:00|763.82|763.12|764.82|763.12|765.02|763.42|763.72|763.12|8
1597397400000|2020-08-14 09:30:00|764.72|763.22|764.52|763.12|765.02|763.22|764.52|763.12|1
1597397700000|2020-08-14 09:35:00|764.42|762.62|763.72|763.12|764.42|763.32|763.72|762.62|10
1597398000000|2020-08-14 09:40:00|763.62|762.72|764.52|762.62|764.62|762.72|763.32|762.32|8
1597398300000|2020-08-14 09:45:00|764.62|762.72|764.82|763.62|764.92|763.62|764.52|762.62|2
1597398600000|2020-08-14 09:50:00|765.02|763.82|765.22|763.32|765.42|763.82|765.02|763.12|1
1597398900000|2020-08-14 09:55:00|765.32|763.42|765.22|763.82|765.42|763.82|765.22|763.42|0
1597399200000|2020-08-14 10:00:00|765.12|763.92|764.62|763.82|765.12|763.92|764.62|763.82|3
1597399500000|2020-08-14 10:05:00|764.52|763.92|764.52|763.42|764.62|763.92|764.52|763.32|6
1597399800000|2020-08-14 10:10:00|764.42|763.52|764.42|763.52|764.42|763.52|764.42|763.52|10
1597400100000|2020-08-14 10:15:00|763.92|763.72|764.42|763.32|764.42|763.72|763.92|763.02|5
1597400400000|2020-08-14 10:20:00||763.02||763.42||763.42||763.02|1
1597400700000|2020-08-14 10:25:00|764.32|763.32|764.42|763.52|764.42|763.62|764.22|763.22|1
1597401000000|2020-08-14 10:30:00||763.62||763.62||763.72||763.52|0
1597401300000|2020-08-14 10:35:00|765.72|763.72|765.82|764.02|766.02|764.22|765.62|763.72|38
1597401600000|2020-08-14 10:40:00|765.72|764.12|765.62|763.82|765.72|764.32|765.62|763.82|10
1597401900000|2020-08-14 10:45:00||763.92||764.12||764.72||763.72|0
1597402200000|2020-08-14 10:50:00||764.22||764.12||764.32||764.12|0
1597402500000|2020-08-14 10:55:00|765.42|764.22|765.42|764.42|765.42|764.42|765.42|764.12|0
1597402800000|2020-08-14 11:00:00|765.32|764.22|764.82|763.92|765.32|764.42|764.72|763.92|77
1597403100000|2020-08-14 11:05:00|764.62|763.82|765.12|763.52|765.42|763.92|764.62|763.52|1
1597403400000|2020-08-14 11:10:00|765.02||764.92||765.12||764.82||0
1597403700000|2020-08-14 11:15:00|764.82|763.42|764.82|763.02|764.82|763.42|764.52|763.02|5
1597404000000|2020-08-14 11:20:00|764.92|763.12|765.02|763.42|765.02|763.42|764.72|763.12|0
1597404300000|2020-08-14 11:25:00|765.12|763.32|764.82|763.72|765.12|763.72|764.52|763.02|1
1597404600000|2020-08-14 11:30:00||763.42||763.72||763.72||763.42|0
1597404900000|2020-08-14 11:35:00||763.42||763.32||763.42||763.22|0
1597405200000|2020-08-14 11:40:00|764.66|763.16|765.06|764.16|765.16|764.26|764.66|763.16|10
1597405500000|2020-08-14 11:45:00|764.96|764.26|766.16|765.56|766.16|765.56|764.96|764.16|7
1597405800000|2020-08-14 11:50:00|766.06|764.36|765.46|764.16|766.16|764.36|765.46|764.16|11
1597406100000|2020-08-14 11:55:00|765.36||765.26||765.66||765.26||0
1597406400000|2020-08-14 12:00:00|765.36||765.36||765.36||765.26||0
1597406700000|2020-08-14 12:05:00|765.26||764.96||765.26||764.96||1
1597407000000|2020-08-14 12:10:00|764.66|763.26|765.26|763.56|765.26|763.56|764.26|763.26|5
1597407300000|2020-08-14 12:15:00|765.16|763.36|765.26|763.46|765.36|763.56|764.46|763.26|3
1597407600000|2020-08-14 12:20:00|764.46|763.36|763.86|762.86|765.06|763.36|763.86|762.86|8
1597407900000|2020-08-14 12:25:00|764.66|762.96|763.96|763.26|764.76|763.36|763.96|762.86|4
1597408200000|2020-08-14 12:30:00|765.26|763.16|765.46|763.96|765.76|763.96|765.26|762.86|10
1597408500000|2020-08-14 12:35:00|765.56|763.86|765.16|763.36|765.56|763.86|764.96|763.16|1
1597408800000|2020-08-14 12:40:00|765.06|763.46|764.56|763.46|765.16|763.46|764.56|763.26|0
1597409100000|2020-08-14 12:45:00|764.46|762.86|764.06|762.86|764.56|762.86|763.86|762.86|1
1597409400000|2020-08-14 12:50:00|763.96||763.96||764.36||763.96||1
1597409700000|2020-08-14 12:55:00|764.06||764.06||764.06||763.86||1
1597410000000|2020-08-14 13:00:00|764.16|762.66|763.46|762.16|764.16|762.66|763.16|762.16|6
1597410300000|2020-08-14 13:05:00|763.36||763.56||763.76||763.36||14
1597410600000|2020-08-14 13:10:00|763.96|762.26|763.46|762.66|764.16|763.06|763.46|762.16|25
1597410900000|2020-08-14 13:15:00|764.16|762.76|763.36|762.16|764.16|762.76|763.16|762.16|8
1597411200000|2020-08-14 13:20:00|764.36|762.26|764.16|762.56|764.36|762.56|764.16|762.26|0
1597411500000|2020-08-14 13:25:00|764.06|762.36|763.96|762.66|764.16|762.66|763.66|762.26|0
1597411800000|2020-08-14 13:30:00|763.86|762.46|764.66|762.56|765.06|762.96|763.76|761.66|19
1597412100000|2020-08-14 13:35:00|765.06|762.66|765.66|763.86|765.76|763.96|764.86|762.56|16
1597412400000|2020-08-14 13:40:00|765.56|763.76|765.36|763.56|765.56|763.76|765.26|763.46|5
1597412700000|2020-08-14 13:45:00|765.26|763.66|765.36|763.56|765.56|763.76|764.86|763.16|14
1597413000000|2020-08-14 13:50:00|765.46|763.66|764.96|763.96|765.46|764.06|764.96|763.26|6
1597413300000|2020-08-14 13:55:00|766.16|764.06|766.06|764.26|766.16|764.36|765.96|763.96|10
1597413600000|2020-08-14 14:00:00|765.96|764.36|766.86|765.06|766.86|765.16|765.96|764.36|0
1597413900000|2020-08-14 14:05:00|766.76|765.16|767.76|765.96|767.76|765.96|766.76|765.16|0
1597414200000|2020-08-14 14:10:00|767.84|766.04|767.24|765.44|767.94|766.24|767.14|765.34|1
1597414500000|2020-08-14 14:15:00|767.34|765.54|767.74|766.04|767.74|766.04|767.14|765.34|2
1597415100000|2020-08-14 14:25:00|||||||||488
1597415400000|2020-08-14 14:30:00|||||||||29
1597416000000|2020-08-14 14:40:00|766.23|764.73|766.24|764.74|766.26|764.76|766.03|764.53|0
1597416300000|2020-08-14 14:45:00|766.25|764.75|766.49|764.99|766.51|765.01|766.04|764.54|0
1597416600000|2020-08-14 14:50:00|766.43|764.93|766.05|764.55|766.5|765|765.82|764.32|0
1597416900000|2020-08-14 14:55:00|765.99|764.49|765.97|764.47|766.05|764.55|765.55|764.05|0
1597417200000|2020-08-14 15:00:00|765.96|764.46|765.55|764.05|766|764.5|765.11|763.61|0
1597417500000|2020-08-14 15:05:00|765.54|764.04|766.26|764.76|766.48|764.98|765.33|763.83|0
1597417800000|2020-08-14 15:10:00|766.27|764.77|766.02|764.52|766.49|764.99|765.79|764.29|0
1597418100000|2020-08-14 15:15:00|766.03|764.53|766.07|764.57|766.46|764.96|765.83|764.33|0
1597418400000|2020-08-14 15:20:00|766.06|764.56|767.15|765.65|767.37|765.87|766.05|764.55|0
1597418700000|2020-08-14 15:25:00|767.16|765.66|766.95|765.45|767.38|765.88|766.93|765.43|0
1597419000000|2020-08-14 15:30:00|766.96|765.46|766.58|765.08|767.4|765.9|766.57|765.07|0
1597419300000|2020-08-14 15:35:00|766.52|765.02|765.52|764.02|766.59|765.09|765.52|764.02|0
1597419600000|2020-08-14 15:40:00|765.53|764.03|766.12|764.62|766.17|764.67|765.5|764|0
1597419900000|2020-08-14 15:45:00|766.13|764.63|765.51|764.01|766.17|764.67|765.26|763.76|0
1597420200000|2020-08-14 15:50:00|765.52|764.02|764.82|763.32|765.53|764.03|764.61|763.11|0
1597420500000|2020-08-14 15:55:00|764.81|763.31|765.51|764.01|765.51|764.01|764.81|763.31|0
1597420800000|2020-08-14 16:00:00|765.52|764.02|765.51|764.01|765.75|764.25|765.28|763.78|0
1597421100000|2020-08-14 16:05:00|765.52|764.02|765.34|763.84|765.54|764.04|765.31|763.81|0
1597421400000|2020-08-14 16:10:00|765.35|763.85|765.31|763.81|765.57|764.07|765.1|763.6|0
1597421700000|2020-08-14 16:15:00|765.32|763.82|765.08|763.58|765.33|763.83|764.86|763.36|0
1597422000000|2020-08-14 16:20:00|765.07|763.57|764.86|763.36|765.1|763.6|764.64|763.14|0
1597422300000|2020-08-14 16:25:00|764.87|763.37|764.86|763.36|764.9|763.4|764.64|763.14|0
1597422600000|2020-08-14 16:30:00|764.87|763.37|765.33|763.83|765.33|763.83|764.86|763.36|0
1597422900000|2020-08-14 16:35:00|765.32|763.82|765.54|764.04|765.55|764.05|765.11|763.61|0
1597423200000|2020-08-14 16:40:00|765.55|764.05|765.35|763.85|765.57|764.07|765.33|763.83|0
1597423500000|2020-08-14 16:45:00|765.34|763.84|765.12|763.62|765.35|763.85|764.88|763.38|0
1597423800000|2020-08-14 16:50:00|765.13|763.63|764.9|763.4|765.13|763.63|764.88|763.38|0
1597424100000|2020-08-14 16:55:00|764.91|763.41|764.87|763.37|765.12|763.62|764.66|763.16|0
1597424400000|2020-08-14 17:00:00|764.86|763.36|764.65|763.15|764.89|763.39|764.64|763.14|0
1597424700000|2020-08-14 17:05:00|764.64|763.14|764.66|763.16|764.86|763.36|764.42|762.92|0
1597425000000|2020-08-14 17:10:00|764.65|763.15|765.32|763.82|765.33|763.83|764.65|763.15|0
1597425300000|2020-08-14 17:15:00|765.33|763.83|765.11|763.61|765.33|763.83|764.87|763.37|0
1597425600000|2020-08-14 17:20:00|765.1|763.6|765.1|763.6|765.32|763.82|764.88|763.38|0
1597425900000|2020-08-14 17:25:00|765.09|763.59|765.12|763.62|765.12|763.62|764.89|763.39|0
1597426200000|2020-08-14 17:30:00|765.09|763.59|765.12|763.62|765.15|763.65|764.91|763.41|0
1597426500000|2020-08-14 17:35:00|765.13|763.63|764.93|763.43|765.14|763.64|764.68|763.18|0
1597426800000|2020-08-14 17:40:00|764.92|763.42|764.92|763.42|764.94|763.44|764.7|763.2|0
1597427100000|2020-08-14 17:45:00|764.91|763.41|764.94|763.44|765.16|763.66|764.7|763.2|0
1597427400000|2020-08-14 17:50:00|764.93|763.43|764.95|763.45|765.38|763.88|764.69|763.19|0
1597427700000|2020-08-14 17:55:00|764.96|763.46|765.2|763.7|765.2|763.7|764.73|763.23|0
1597428000000|2020-08-14 18:00:00|765.19|763.69|764.5|763|765.2|763.7|764.49|762.99|0
1597428300000|2020-08-14 18:05:00|764.51|763.01|764.73|763.23|764.74|763.24|764.28|762.78|0
1597428600000|2020-08-14 18:10:00|764.74|763.24|764.93|763.43|764.94|763.44|764.49|762.99|0
1597428900000|2020-08-14 18:15:00|764.9|763.4|764.49|762.99|764.95|763.45|764.48|762.98|0
1597429200000|2020-08-14 18:20:00|764.5|763|764.28|762.78|764.52|763.02|764.07|762.57|0
1597429500000|2020-08-14 18:25:00|764.27|762.77|764.06|762.56|764.28|762.78|763.58|762.08|0
1597429800000|2020-08-14 18:30:00|764.05|762.55|764.09|762.59|764.31|762.81|764.05|762.55|0
1597430100000|2020-08-14 18:35:00|764.08|762.58|763.63|762.13|764.08|762.58|763.63|762.13|0
1597430400000|2020-08-14 18:40:00|763.62|762.12|763.6|762.1|763.63|762.13|763.36|761.86|0
1597430700000|2020-08-14 18:45:00|763.54|762.04|763.35|761.85|763.58|762.08|763.15|761.65|0
1597431000000|2020-08-14 18:50:00|763.36|761.86|763.16|761.66|763.61|762.11|763.14|761.64|0
1597431300000|2020-08-14 18:55:00|763.17|761.67|763.14|761.64|763.17|761.67|762.93|761.43|0
1597431600000|2020-08-14 19:00:00|763.15|761.65|762.9|761.4|763.36|761.86|762.88|761.38|0
1597431900000|2020-08-14 19:05:00|762.91|761.41|763.11|761.61|763.58|762.08|762.88|761.38|0
1597432200000|2020-08-14 19:10:00|763.05|761.55|762.62|761.12|763.11|761.61|762.62|761.12|0
1597432500000|2020-08-14 19:15:00|762.61|761.11|762.6|761.1|762.86|761.36|762.37|760.87|0
1597432800000|2020-08-14 19:20:00|762.61|761.11|762.34|760.84|762.84|761.34|762.34|760.84|0
1597433100000|2020-08-14 19:25:00|762.35|760.85|763|761.5|763.26|761.76|762.13|760.63|0
1597433400000|2020-08-14 19:30:00|762.99|761.49|762.78|761.28|763.04|761.54|762.55|761.05|0
1597433700000|2020-08-14 19:35:00|762.79|761.29|762.55|761.05|762.79|761.29|762.3|760.8|0
1597434000000|2020-08-14 19:40:00|762.53|761.03|762.81|761.31|762.82|761.32|762.3|760.8|0
1597434300000|2020-08-14 19:45:00|762.8|761.3|762.5|761|763.03|761.53|762.5|761|0
1597434600000|2020-08-14 19:50:00|762.49|760.99|764.36|762.86|764.38|762.88|762.48|760.98|0
1597434900000|2020-08-14 19:55:00|764.37|762.87|764.63|763.13|764.63|763.13|763.95|762.45|0
1597435200000|2020-08-14 20:00:00|764.64|763.14|764.35|762.85|764.93|763.43|763.79|762.29|0
1597435500000|2020-08-14 20:05:00|764.39|762.89|764.12|762.62|764.58|763.08|763.84|762.34|0
1597435800000|2020-08-14 20:10:00|764.11|762.61|763.53|762.03|764.11|762.61|763.22|761.72|0
1597436100000|2020-08-14 20:15:00|763.55|762.05|763.93|762.43|763.93|762.43|763.53|762.03|0
1597436400000|2020-08-14 20:20:00|763.91|762.41|763.91|762.41|763.91|762.41|763.88|762.38|0
1597436700000|2020-08-14 20:25:00|763.93|762.43|763.91|762.41|763.93|762.43|763.89|762.39|0
1597437000000|2020-08-14 20:30:00|763.92|762.42|763.89|762.39|764.06|762.56|763.78|762.28|0
1597437300000|2020-08-14 20:35:00|763.9|762.4|764.17|762.67|764.17|762.67|763.89|762.39|0
1597437600000|2020-08-14 20:40:00|764.16|762.66|764.12|762.62|764.29|762.79|764.01|762.51|0
1597437900000|2020-08-14 20:45:00|764.13|762.63|764.29|762.79|764.36|762.86|764.12|762.62|0
1597438200000|2020-08-14 20:50:00|764.28|762.78|764.36|762.86|764.36|762.86|764.12|762.62|0
1597438500000|2020-08-14 20:55:00|764.35|762.85|764.02|762.52|764.4|762.9|764.01|762.51|0
1597615200000|2020-08-16 22:00:00|764.77|763.27|764.67|763.17|764.77|763.27|764.42|762.92|0
1597615500000|2020-08-16 22:05:00|764.66|763.16|764.73|763.23|764.73|763.23|764.5|763|0
1597615800000|2020-08-16 22:10:00|764.69|763.19|764.78|763.28|764.87|763.37|764.62|763.12|0
1597616100000|2020-08-16 22:15:00|764.79|763.29|764.85|763.35|764.99|763.49|764.78|763.28|0
1597616400000|2020-08-16 22:20:00|764.84|763.34|764.67|763.17|764.85|763.35|764.67|763.17|0
1597616700000|2020-08-16 22:25:00|764.68|763.18|764.67|763.17|764.76|763.26|764.62|763.12|0
1597617000000|2020-08-16 22:30:00|764.68|763.18|764.9|763.4|765.06|763.56|764.68|763.18|0
1597617300000|2020-08-16 22:35:00|764.92|763.42|764.9|763.4|765.13|763.63|764.9|763.4|0
1597617600000|2020-08-16 22:40:00|764.89|763.39|764.9|763.4|764.94|763.44|764.73|763.23|0
1597617900000|2020-08-16 22:45:00|764.92|763.42|764.9|763.4|765.01|763.51|764.9|763.4|0
1597618200000|2020-08-16 22:50:00|764.91|763.41|764.78|763.28|764.94|763.44|764.73|763.23|0
1597618500000|2020-08-16 22:55:00|764.79|763.29|764.78|763.28|764.85|763.35|764.73|763.23|0
1597618800000|2020-08-16 23:00:00|764.86|763.36|764.75|763.25|764.93|763.43|764.7|763.2|0
1597619100000|2020-08-16 23:05:00|764.76|763.26|764.81|763.31|764.81|763.31|764.75|763.25|0
1597619400000|2020-08-16 23:10:00|764.82|763.32|764.86|763.36|764.93|763.43|764.81|763.31|0
1597619700000|2020-08-16 23:15:00|764.87|763.37|764.98|763.48|765.02|763.52|764.87|763.37|0
1597620000000|2020-08-16 23:20:00|764.99|763.49|764.93|763.43|765.09|763.59|764.93|763.43|0
1597620300000|2020-08-16 23:25:00|764.94|763.44|764.98|763.48|765.02|763.52|764.93|763.43|0
1597620600000|2020-08-16 23:30:00|764.99|763.49|765.21|763.71|765.21|763.71|764.98|763.48|0
1597620900000|2020-08-16 23:35:00|765.2|763.7|765.21|763.71|765.32|763.82|765.18|763.68|0
1597621200000|2020-08-16 23:40:00|765.2|763.7|765.14|763.64|765.21|763.71|765.02|763.52|0
1597621500000|2020-08-16 23:45:00|765.12|763.62|765.14|763.64|765.32|763.82|765.09|763.59|0
1597621800000|2020-08-16 23:50:00|765.12|763.62|765.26|763.76|765.37|763.87|764.98|763.48|0
1597622100000|2020-08-16 23:55:00|765.25|763.75|765.55|764.05|765.72|764.22|765.21|763.71|0
1597622400000|2020-08-17 00:00:00|765.56|764.06|765.56|764.06|765.6|764.1|765.14|763.64|0
1597622700000|2020-08-17 00:05:00|765.58|764.08|765.6|764.1|765.72|764.22|765.49|763.99|0
1597623000000|2020-08-17 00:10:00|765.59|764.09|765.72|764.22|765.72|764.22|765.49|763.99|0
1597623300000|2020-08-17 00:15:00|765.71|764.21|765.04|763.54|765.84|764.34|765.04|763.54|0
1597623600000|2020-08-17 00:20:00|765.05|763.55|765.48|763.98|765.69|764.19|764.63|763.13|0
1597623900000|2020-08-17 00:25:00|765.54|764.04|765.78|764.28|765.9|764.4|765.47|763.97|0
1597624200000|2020-08-17 00:30:00|765.8|764.3|765.47|763.97|766.1|764.6|765.47|763.97|0
1597624500000|2020-08-17 00:35:00|765.48|763.98|765.07|763.57|765.7|764.2|765.07|763.57|0
1597624800000|2020-08-17 00:40:00|765.05|763.55|764.62|763.12|765.06|763.56|764.41|762.91|0
1597625100000|2020-08-17 00:45:00|764.65|763.15|764.42|762.92|765.04|763.54|764.41|762.91|0
1597625400000|2020-08-17 00:50:00|764.41|762.91|764.39|762.89|764.63|763.13|764.19|762.69|0
1597625700000|2020-08-17 00:55:00|764.34|762.84|764.61|763.11|764.62|763.12|764.18|762.68|0
1597626000000|2020-08-17 01:00:00|764.6|763.1|764.39|762.89|764.63|763.13|764.18|762.68|0
1597626300000|2020-08-17 01:05:00|764.38|762.88|764.83|763.33|764.83|763.33|764.38|762.88|0
1597626600000|2020-08-17 01:10:00|764.84|763.34|764.84|763.34|765.05|763.55|764.83|763.33|0
1597626900000|2020-08-17 01:15:00|764.83|763.33|764.85|763.35|765.04|763.54|764.6|763.1|0
1597627200000|2020-08-17 01:20:00|764.86|763.36|764.85|763.35|765.07|763.57|764.75|763.25|0
1597627500000|2020-08-17 01:25:00|764.86|763.36|765.08|763.58|765.08|763.58|764.84|763.34|0
1597627800000|2020-08-17 01:30:00|765.09|763.59|764.23|762.73|765.3|763.8|764.22|762.72|0
1597628100000|2020-08-17 01:35:00|764.24|762.74|764.44|762.94|764.66|763.16|764.21|762.71|0
1597628400000|2020-08-17 01:40:00|764.43|762.93|764.66|763.16|764.89|763.39|764.43|762.93|0
1597628700000|2020-08-17 01:45:00|764.67|763.17|764.67|763.17|764.88|763.38|764.66|763.16|0
1597629000000|2020-08-17 01:50:00|764.68|763.18|764.68|763.18|765.09|763.59|764.67|763.17|0
1597629300000|2020-08-17 01:55:00|764.71|763.21|764.88|763.38|764.9|763.4|764.46|762.96|0
1597629600000|2020-08-17 02:00:00|764.89|763.39|765.33|763.83|765.55|764.05|764.88|763.38|0
1597629900000|2020-08-17 02:05:00|765.36|763.86|766.17|764.67|766.18|764.68|765.32|763.82|0
1597630200000|2020-08-17 02:10:00|766.18|764.68|766.07|764.57|766.62|765.12|765.96|764.46|0
1597630500000|2020-08-17 02:15:00|766.1|764.6|766.11|764.61|766.21|764.71|765.75|764.25|0
1597630800000|2020-08-17 02:20:00|766.08|764.58|766.4|764.9|766.4|764.9|765.78|764.28|0
1597631100000|2020-08-17 02:25:00|766.34|764.84|766.18|764.68|766.34|764.84|765.98|764.48|0
1597631400000|2020-08-17 02:30:00|766.17|764.67|766.4|764.9|766.62|765.12|766.17|764.67|0
1597631700000|2020-08-17 02:35:00|766.39|764.89|766.39|764.89|766.4|764.9|765.96|764.46|0
1597632000000|2020-08-17 02:40:00|766.4|764.9|766.39|764.89|766.4|764.9|766.37|764.87|0
1597632300000|2020-08-17 02:45:00|766.38|764.88|766.37|764.87|766.59|765.09|766.16|764.66|0
1597632600000|2020-08-17 02:50:00|766.34|764.84|766.37|764.87|766.39|764.89|766.16|764.66|0
1597632900000|2020-08-17 02:55:00|766.27|764.77|766.37|764.87|766.39|764.89|766.17|764.67|0
1597633200000|2020-08-17 03:00:00|766.38|764.88|766.6|765.1|766.61|765.11|766.37|764.87|0
1597633500000|2020-08-17 03:05:00|766.59|765.09|766.37|764.87|766.61|765.11|766.37|764.87|0
1597633800000|2020-08-17 03:10:00|766.36|764.86|766.57|765.07|766.58|765.08|766.36|764.86|0
1597634100000|2020-08-17 03:15:00|766.36|764.86|766.36|764.86|766.37|764.87|766.35|764.85|0
1597634400000|2020-08-17 03:20:00|766.37|764.87|766.56|765.06|766.58|765.08|766.36|764.86|0
1597634700000|2020-08-17 03:25:00|766.57|765.07|766.57|765.07|766.57|765.07|766.56|765.06|0
1597635000000|2020-08-17 03:30:00|766.56|765.06|766.35|764.85|766.56|765.06|765.93|764.43|0
1597635300000|2020-08-17 03:35:00|766.29|764.79|765.93|764.43|766.35|764.85|765.92|764.42|0
1597635600000|2020-08-17 03:40:00|765.92|764.42|765.93|764.43|765.93|764.43|765.92|764.42|0
1597635900000|2020-08-17 03:45:00|765.92|764.42|765.7|764.2|765.92|764.42|765.7|764.2|0
1597636200000|2020-08-17 03:50:00|765.75|764.25|765.91|764.41|765.91|764.41|765.68|764.18|0
1597636500000|2020-08-17 03:55:00|765.92|764.42|766.11|764.61|766.13|764.63|765.91|764.41|0
1597636800000|2020-08-17 04:00:00|766.12|764.62|765.9|764.4|766.12|764.62|765.89|764.39|0
1597637100000|2020-08-17 04:05:00|765.89|764.39|765.88|764.38|765.9|764.4|765.88|764.38|0
1597637400000|2020-08-17 04:10:00|765.67|764.17|765.47|763.97|765.78|764.28|765.47|763.97|0
1597637700000|2020-08-17 04:15:00|765.46|763.96|765.68|764.18|765.68|764.18|765.05|763.55|0
1597638000000|2020-08-17 04:20:00|765.69|764.19|765.69|764.19|765.9|764.4|765.68|764.18|0
1597638300000|2020-08-17 04:25:00|765.7|764.2|765.69|764.19|765.89|764.39|765.68|764.18|0
1597638600000|2020-08-17 04:30:00|765.72|764.22|766.54|765.04|766.54|765.04|765.72|764.22|0
1597638900000|2020-08-17 04:35:00|766.53|765.03|766.32|764.82|766.54|765.04|766.32|764.82|0
1597639200000|2020-08-17 04:40:00|766.31|764.81|766.31|764.81|766.52|765.02|766.3|764.8|0
1597639500000|2020-08-17 04:45:00|766.3|764.8|766.3|764.8|766.31|764.81|766.09|764.59|0
1597639800000|2020-08-17 04:50:00|766.28|764.78|766.51|765.01|766.51|765.01|766.08|764.58|0
1597640100000|2020-08-17 04:55:00|766.5|765|766.08|764.58|766.51|765.01|766.08|764.58|0
1597640400000|2020-08-17 05:00:00|766.09|764.59|766.51|765.01|766.51|765.01|766.07|764.57|0
1597640700000|2020-08-17 05:05:00|766.5|765|766.5|765|766.72|765.22|766.29|764.79|0
1597641000000|2020-08-17 05:10:00|766.52|765.02|766.73|765.23|766.73|765.23|766.51|765.01|0
1597641300000|2020-08-17 05:15:00|766.74|765.24|766.94|765.44|766.94|765.44|766.51|765.01|0
1597641600000|2020-08-17 05:20:00|766.93|765.43|766.51|765.01|766.93|765.43|766.5|765|0
1597641900000|2020-08-17 05:25:00|766.53|765.03|766.49|764.99|766.61|765.11|766.07|764.57|0
1597642200000|2020-08-17 05:30:00|766.5|765|766.5|765|766.5|765|765.85|764.35|0
1597642500000|2020-08-17 05:35:00|766.51|765.01|766.49|764.99|766.51|765.01|766.06|764.56|0
1597642800000|2020-08-17 05:40:00|766.48|764.98|766.49|764.99|766.5|765|766.27|764.77|0
1597643100000|2020-08-17 05:45:00|766.5|765|766.06|764.56|766.5|765|766.06|764.56|0
1597643400000|2020-08-17 05:50:00|765.96|764.46|766.28|764.78|766.28|764.78|765.85|764.35|0
1597643700000|2020-08-17 05:55:00|766.27|764.77|766.07|764.57|766.29|764.79|765.87|764.37|0
1597644000000|2020-08-17 06:00:00|766.04|764.54|766.14|764.64|766.75|765.25|765.86|764.36|0
1597644300000|2020-08-17 06:05:00|766.2|764.7|765.47|763.97|766.35|764.85|765.24|763.74|0
1597644600000|2020-08-17 06:10:00|765.46|763.96|765.43|763.93|765.58|764.08|765.23|763.73|0
1597644900000|2020-08-17 06:15:00|765.44|763.94|765.86|764.36|765.87|764.37|765.22|763.72|0
1597645200000|2020-08-17 06:20:00|765.89|764.39|765.44|763.94|766.07|764.57|765.42|763.92|0
1597645500000|2020-08-17 06:25:00|765.45|763.95|765.87|764.37|766.09|764.59|765.45|763.95|0
1597645800000|2020-08-17 06:30:00|765.93|764.43|766.29|764.79|766.29|764.79|765.86|764.36|0
1597646100000|2020-08-17 06:35:00|766.08|764.58|766.53|765.03|766.55|765.05|766.08|764.58|0
1597646400000|2020-08-17 06:40:00|766.54|765.04|766.52|765.02|766.75|765.25|766.3|764.8|0
1597646700000|2020-08-17 06:45:00|766.53|765.03|766.94|765.44|766.95|765.45|766.53|765.03|0
1597647000000|2020-08-17 06:50:00|766.93|765.43|767.35|765.85|767.35|765.85|766.5|765|0
1597647300000|2020-08-17 06:55:00|767.38|765.88|767.13|765.63|767.56|766.06|766.93|765.43|0
1597647600000|2020-08-17 07:00:00|767.07|765.57|769.75|768.25|770.31|768.81|766.92|765.42|0
1597647900000|2020-08-17 07:05:00|769.76|768.26|768.32|766.82|770.8|769.3|768.11|766.61|0
1597648200000|2020-08-17 07:10:00|768.26|766.76|768.94|766.54|768.94|767.24|766.01|764.51|67
1597648500000|2020-08-17 07:15:00|769.04|766.64|767.24|764.94|769.04|766.74|767.04|764.74|1005
1597648800000|2020-08-17 07:20:00|767.34|765.04|767.94|765.54|767.94|765.54|766.14|763.64|0
1597649100000|2020-08-17 07:25:00|767.84|765.64|768.14|765.84|769.24|766.84|767.84|765.64|0
1597649400000|2020-08-17 07:30:00|768.24|765.94|769.34|767.14|769.94|768.14|768.24|765.94|0
1597649700000|2020-08-17 07:35:00|769.55|767.04|767.95|765.75|769.55|767.25|767.95|765.75|0
1597650000000|2020-08-17 07:40:00|768.05|765.85|768.65|767.55|769.15|767.55|767.65|765.65|0
1597650300000|2020-08-17 07:45:00|768.75|766.95|769.15|766.85|769.55|767.35|768.65|766.85|134
1597650600000|2020-08-17 07:50:00|769.05|766.95|770.1|768.1|770.2|769.05|769.05|766.85|21
1597650900000|2020-08-17 07:55:00|770.2|768.2|770.7|768.8|770.9|769.1|770.2|768.1|50
1597651200000|2020-08-17 08:00:00|770.8|769.6|769.6|767.4|770.9|769.6|768.6|766.8|13
1597651500000|2020-08-17 08:05:00|769.7|767.5|769.7|768.7|769.9|769|769.3|767.5|10
1597651800000|2020-08-17 08:10:00|769.8||770.2||770.4||769.8||1
1597652100000|2020-08-17 08:15:00|770.1|767.8|769.8|767.7|770.2|768.1|769.2|767.6|1
1597652400000|2020-08-17 08:20:00|769.7|767.6|769.2|767.5|769.7|767.7|769.2|767.3|0
1597652700000|2020-08-17 08:25:00|769.1|767.6|769.3|768.2|769.3|768.2|768.7|767.6|1
1597653000000|2020-08-17 08:30:00||767.8||768.1||768.3||767.8|1
1597653300000|2020-08-17 08:35:00||768||768.1||768.2||767.5|8
1597653600000|2020-08-17 08:40:00|769.2|768.2|770.3|769.4|770.3|769.4|768.8|768.2|20
1597653900000|2020-08-17 08:45:00|770|769.3|770.3|768.3|770.3|769.4|769.9|767.8|54
1597654200000|2020-08-17 08:50:00|770.2|768.4|769.6|767.6|770.2|768.4|769.6|767.6|0
1597654500000|2020-08-17 08:55:00|769.7|767.5|769.9|767.9|770|767.9|769.4|767.4|0
1597654800000|2020-08-17 09:00:00|769.8|768|770.2|769.3|770.2|769.3|769.5|768|1
1597655100000|2020-08-17 09:05:00|770.3|769.5|770.2|768.3|770.3|769.6|770.1|768.1|4
1597655400000|2020-08-17 09:10:00|770.3|768.2|770.3|768.5|770.3|768.7|770|768.1|0
1597655700000|2020-08-17 09:15:00||768.4||768.8||768.8||768.3|14009
1597656000000|2020-08-17 09:20:00||768.9||768.9||769.4||768.7|1
1597656300000|2020-08-17 09:25:00|770.2|769|770.2|769|770.3|769|770.1|769|35
1597656600000|2020-08-17 09:30:00|770.3||770.1||770.3||769.8||1
1597656900000|2020-08-17 09:35:00|770|767.8|769.7|767.9|770|767.9|769.5|767.8|4
1597657200000|2020-08-17 09:40:00|769.8|768|769.2|767.3|769.9|768.1|769.2|767.3|0
1597657500000|2020-08-17 09:45:00|769.1|767.4|768.8|766.9|769.5|767.6|768.7|766.8|0
1597657800000|2020-08-17 09:50:00|768.7|766.8|768.6|766.8|768.8|766.9|768|766.5|1
1597658100000|2020-08-17 09:55:00|768.7|766.9|768.8|766.9|768.8|766.9|768.5|766.7|0
1597658400000|2020-08-17 10:00:00|768.7|767|768.6|766.8|768.8|767|768.6|766.7|0
1597658700000|2020-08-17 10:05:00|768.5|766.9|768.5|766.7|768.6|767.3|768.2|766.4|1
1597659000000|2020-08-17 10:10:00|768.6|766.8|768.8|766.9|768.8|767.1|768.5|766.8|5
1597659300000|2020-08-17 10:15:00|768.7|767|768.8|767|768.9|767|768.7|766.8|0
1597659600000|2020-08-17 10:20:00|768.9|766.9|768.8|767.2|769.1|767.2|768.7|766.9|0
1597659900000|2020-08-17 10:25:00|768.9|767.3|769.4|767.6|769.5|768|768.9|767.3|1
1597660200000|2020-08-17 10:30:00|769.5|767.7|769.5|767.8|769.6|767.8|769.4|767.7|0
1597660500000|2020-08-17 10:35:00|769.4||769.3||769.5||769.2||1
1597660800000|2020-08-17 10:40:00|769.4||769.2||769.4||769.2||0
1597661100000|2020-08-17 10:45:00|769.1||769.1||769.2||769||0
1597661400000|2020-08-17 10:50:00|769||769.2||769.2||768.7||0
1597661700000|2020-08-17 10:55:00|769.3|767.9|770.2|768.3|770.3|768.3|769.2|767.9|1
1597662000000|2020-08-17 11:00:00|770.1|768.4|769.9|768.2|770.2|768.9|769.9|768.2|1
1597662300000|2020-08-17 11:05:00|769.8||769.9||769.9||769.5||0
1597662600000|2020-08-17 11:10:00|769.8||769.9||770.3||769.7||1
1597662900000|2020-08-17 11:15:00|770|768.3|770.3|768.9|770.3|768.9|770|768.2|0
1597663200000|2020-08-17 11:20:00|770.2||770.3||770.3||770.2||0
1597663500000|2020-08-17 11:25:00|770|769|770.3|769.4|770.3|769.4|770|769|7
1597664100000|2020-08-17 11:35:00|770.2||770.1||770.3||770||2
1597664400000|2020-08-17 11:40:00|770.2||770.2||770.3||770.1||0
1597664700000|2020-08-17 11:45:00|770.1||770.2||770.2||770||450
1597665000000|2020-08-17 11:50:00|770.1||770.1||770.2||770||16
1597665300000|2020-08-17 11:55:00|770|768.2|770.1|768.3|770.1|768.3|770|768.2|1
1597665600000|2020-08-17 12:00:00|770.2|768.4|770.1|768.5|770.3|768.5|770.1|768.4|401
1597665900000|2020-08-17 12:05:00|770.2|768.6|770.05|768.25|770.3|768.6|770.05|768.25|0
1597666200000|2020-08-17 12:10:00|770.15|768.35|769.65|767.95|770.15|768.35|769.55|767.85|6
1597666500000|2020-08-17 12:15:00|769.55|767.33|769.03|767.53|769.65|767.53|768.93|767.33|1
1597666800000|2020-08-17 12:20:00|769.43|768.53|769.43|768.53|769.53|768.53|769.13|768.53|28
1597667100000|2020-08-17 12:25:00|769.53|767.63|769.43|767.63|769.53|767.73|769.33|767.53|1
1597667400000|2020-08-17 12:30:00|769.53|767.53|769.33|767.53|769.53|767.63|769.23|767.53|9
1597667700000|2020-08-17 12:35:00|769.23|767.43|769.43|767.53|769.53|767.63|769.23|767.33|0
1597668000000|2020-08-17 12:40:00|769.53|767.63|769.63|767.83|769.93|767.83|769.43|767.53|5
1597668300000|2020-08-17 12:45:00|769.53|767.73|769.73|767.93|769.83|768.43|769.43|767.73|1
1597668600000|2020-08-17 12:50:00|769.63|767.83|769.93|768.23|769.93|768.33|769.63|767.83|0
1597668900000|2020-08-17 12:55:00|769.83|768.13|769.23|767.53|769.93|768.13|769.13|767.53|8
1597669200000|2020-08-17 13:00:00|769.33|767.63|769.83|768.03|769.93|768.03|769.23|767.63|5
1597669500000|2020-08-17 13:05:00|769.93|768.13|769.93|768.73|769.93|769.03|769.93|768.13|0
1597669800000|2020-08-17 13:10:00|769.73|768.83|769.93|768.83|769.93|768.83|769.73|768.83|6
1597670100000|2020-08-17 13:15:00|||||||||5
1597670400000|2020-08-17 13:20:00||769.13||768.83||769.13||768.83|31
1597671000000|2020-08-17 13:30:00|769.83|768.93|769.93|768.93|769.93|768.93|769.83|768.93|385
1597671300000|2020-08-17 13:35:00|769.83|769.13|769.63|768.03|769.93|769.13|769.63|767.83|34
1597671600000|2020-08-17 13:40:00||768.13||768.33||768.33||768.03|0
1597671900000|2020-08-17 13:45:00|769.53||769.63||769.63||769.53||0
1597672500000|2020-08-17 13:55:00|769.03|768.43|769.03|767.93|769.03|768.53|769.03|767.73|425
1597672800000|2020-08-17 14:00:00||768.03||767.53||768.13||767.53|2
1597673100000|2020-08-17 14:05:00|768.93|767.43|769.03|767.13|769.13|767.53|768.83|766.93|0
1597673400000|2020-08-17 14:10:00|769.3|767.4|769.1|767.2|769.5|767.6|768.5|767.1|0
1597673700000|2020-08-17 14:15:00|769|767.3|767.59|766.09|769.5|767.6|767.59|766.09|13
1597674000000|2020-08-17 14:20:00|767.6|766.1|768.3|766.8|768.3|766.8|767.59|766.09|0
1597674300000|2020-08-17 14:25:00|768.31|766.81|768.51|767.01|768.53|767.03|768.28|766.78|0
1597674600000|2020-08-17 14:30:00|768.52|767.02|768.14|766.64|768.75|767.25|767.73|766.23|0
1597674900000|2020-08-17 14:35:00|768.13|766.63|767.91|766.41|768.33|766.83|767.91|766.41|0
1597675200000|2020-08-17 14:40:00|767.9|766.4|768.54|767.04|768.76|767.26|767.69|766.19|0
1597675500000|2020-08-17 14:45:00|768.55|767.05|768.75|767.25|768.77|767.27|768.54|767.04|0
1597675800000|2020-08-17 14:50:00|768.76|767.26|769.23|767.73|769.25|767.75|768.75|767.25|0
1597676100000|2020-08-17 14:55:00|769.22|767.72|768.75|767.25|769.23|767.73|768.75|767.25|0
1597676400000|2020-08-17 15:00:00|768.81|767.31|768.29|766.79|768.96|767.46|768.26|766.76|0
1597676700000|2020-08-17 15:05:00|768.28|766.78|768.29|766.79|768.49|766.99|768.07|766.57|0
1597677000000|2020-08-17 15:10:00|768.3|766.8|768.33|766.83|768.54|767.04|768.3|766.8|0
1597677300000|2020-08-17 15:15:00|768.34|766.84|768.77|767.27|768.98|767.48|768.33|766.83|0
1597677600000|2020-08-17 15:20:00|768.78|767.28|769.17|767.67|769.38|767.88|768.77|767.27|0
1597677900000|2020-08-17 15:25:00|769.16|767.66|769.4|767.9|769.59|768.09|769.15|767.65|0
1597678200000|2020-08-17 15:30:00|769.34|767.84|768.09|766.59|769.34|767.84|768.09|766.59|0
1597678500000|2020-08-17 15:35:00|768.1|766.6|768.09|766.59|768.53|767.03|768.09|766.59|0
1597678800000|2020-08-17 15:40:00|768.08|766.58|767.86|766.36|768.54|767.04|767.86|766.36|0
1597679100000|2020-08-17 15:45:00|767.8|766.3|767.89|766.39|767.9|766.4|767.66|766.16|0
1597679400000|2020-08-17 15:50:00|767.88|766.38|768.11|766.61|768.31|766.81|767.67|766.17|0
1597679700000|2020-08-17 15:55:00|768.17|766.67|768.46|766.96|768.46|766.96|768.1|766.6|0
1597680000000|2020-08-17 16:00:00|768.47|766.97|768.46|766.96|768.67|767.17|768.27|766.77|0
1597680300000|2020-08-17 16:05:00|768.4|766.9|768.23|766.73|768.46|766.96|768.01|766.51|0
1597680600000|2020-08-17 16:10:00|768.24|766.74|768.01|766.51|768.24|766.74|767.99|766.49|0
1597680900000|2020-08-17 16:15:00|768.02|766.52|768.21|766.71|768.23|766.73|768|766.5|0
1597681200000|2020-08-17 16:20:00|768.2|766.7|768.43|766.93|768.43|766.93|768.2|766.7|0
1597681500000|2020-08-17 16:25:00|768.44|766.94|768.62|767.12|768.65|767.15|768.41|766.91|0
1597681800000|2020-08-17 16:30:00|768.63|767.13|768.85|767.35|768.85|767.35|768.42|766.92|0
1597682100000|2020-08-17 16:35:00|768.86|767.36|768.87|767.37|768.87|767.37|768.43|766.93|0
1597682400000|2020-08-17 16:40:00|768.86|767.36|768.88|767.38|768.88|767.38|768.65|767.15|0
1597682700000|2020-08-17 16:45:00|768.89|767.39|768.71|767.21|768.91|767.41|768.7|767.2|0
1597683000000|2020-08-17 16:50:00|768.7|767.2|768.51|767.01|768.92|767.42|768.5|767|0
1597683300000|2020-08-17 16:55:00|768.5|767|768.5|767|768.51|767.01|768.29|766.79|0
1597683600000|2020-08-17 17:00:00|768.49|766.99|768.5|767|768.51|767.01|768.29|766.79|0
1597683900000|2020-08-17 17:05:00|768.51|767.01|768.49|766.99|768.51|767.01|768.28|766.78|0
1597684200000|2020-08-17 17:10:00|768.48|766.98|768.51|767.01|768.51|767.01|768.28|766.78|0
1597684500000|2020-08-17 17:15:00|768.5|767|768.3|766.8|768.51|767.01|768.29|766.79|0
1597684800000|2020-08-17 17:20:00|768.29|766.79|768.28|766.78|768.29|766.79|768.07|766.57|0
1597685100000|2020-08-17 17:25:00|768.29|766.79|768.07|766.57|768.3|766.8|768.06|766.56|0
1597685400000|2020-08-17 17:30:00|768.06|766.56|768.3|766.8|768.3|766.8|768.06|766.56|0
1597685700000|2020-08-17 17:35:00|768.29|766.79|768.09|766.59|768.3|766.8|768.07|766.57|0
1597686000000|2020-08-17 17:40:00|768.08|766.58|768.09|766.59|768.1|766.6|768.08|766.58|0
1597686300000|2020-08-17 17:45:00|768.08|766.58|768.08|766.58|768.09|766.59|768.08|766.58|0
1597686600000|2020-08-17 17:50:00|768.07|766.57|768.06|766.56|768.07|766.57|768.06|766.56|0
1597686900000|2020-08-17 17:55:00|768.05|766.55|768.07|766.57|768.07|766.57|767.85|766.35|0
1597687200000|2020-08-17 18:00:00|768.06|766.56|768.06|766.56|768.3|766.8|768.06|766.56|0
1597687500000|2020-08-17 18:05:00|768.05|766.55|767.86|766.36|768.06|766.56|767.85|766.35|0
1597687800000|2020-08-17 18:10:00|767.87|766.37|767.87|766.37|767.87|766.37|767.85|766.35|0
1597688100000|2020-08-17 18:15:00|767.93|766.43|768.08|766.58|768.09|766.59|767.93|766.43|0
1597688400000|2020-08-17 18:20:00|768.07|766.57|768.09|766.59|768.3|766.8|768.06|766.56|0
1597688700000|2020-08-17 18:25:00|768.1|766.6|768.07|766.57|768.1|766.6|768.06|766.56|0
1597689000000|2020-08-17 18:30:00|768.08|766.58|768.09|766.59|768.1|766.6|768.07|766.57|0
1597689600000|2020-08-17 18:40:00|768.08|766.58|768.08|766.58|768.08|766.58|768.06|766.56|0
1597689900000|2020-08-17 18:45:00|768.07|766.57|767.61|766.11|768.07|766.57|767.61|766.11|0
1597690200000|2020-08-17 18:50:00|767.62|766.12|767.61|766.11|767.63|766.13|767.6|766.1|0
1597690500000|2020-08-17 18:55:00|767.62|766.12|767.63|766.13|767.85|766.35|767.62|766.12|0
1597690800000|2020-08-17 19:00:00|767.66|766.16|767.38|765.88|767.84|766.34|767.38|765.88|0
1597691100000|2020-08-17 19:05:00|767.39|765.89|767.16|765.66|767.4|765.9|766.95|765.45|0
1597691400000|2020-08-17 19:10:00|767.15|765.65|767.14|765.64|767.35|765.85|766.93|765.43|0
1597691700000|2020-08-17 19:15:00|767.15|765.65|767.4|765.9|767.59|766.09|767.13|765.63|0
1597692000000|2020-08-17 19:20:00|767.39|765.89|767.17|765.67|767.61|766.11|767.15|765.65|0
1597692300000|2020-08-17 19:25:00|767.18|765.68|767.42|765.92|767.43|765.93|767.17|765.67|0
1597692600000|2020-08-17 19:30:00|767.43|765.93|767.64|766.14|767.65|766.15|767.43|765.93|0
1597692900000|2020-08-17 19:35:00|767.7|766.2|767.64|766.14|767.85|766.35|767.63|766.13|0
1597693200000|2020-08-17 19:40:00|767.65|766.15|767.66|766.16|767.67|766.17|767.64|766.14|0
1597693500000|2020-08-17 19:45:00|767.67|766.17|767.87|766.37|767.89|766.39|767.43|765.93|0
1597693800000|2020-08-17 19:50:00|767.88|766.38|767.63|766.13|767.9|766.4|767.62|766.12|0
1597694100000|2020-08-17 19:55:00|767.64|766.14|768.04|766.54|768.04|766.54|767.57|766.07|0
1597694400000|2020-08-17 20:00:00|768.03|766.53|767.89|766.39|768.42|766.92|767.78|766.28|0
1597694700000|2020-08-17 20:05:00|767.88|766.38|767.78|766.28|768.05|766.55|767.78|766.28|0
1597695000000|2020-08-17 20:10:00|767.77|766.27|768.42|766.92|768.61|767.11|767.54|766.04|0
1597695300000|2020-08-17 20:15:00|768.43|766.93|768.48|766.98|768.52|767.02|768.41|766.91|0
1597695600000|2020-08-17 20:20:00|768.44|766.94|768.46|766.96|768.48|766.98|768.43|766.93|0
1597695900000|2020-08-17 20:25:00|768.43|766.93|768.46|766.96|768.46|766.96|768.43|766.93|0
1597696200000|2020-08-17 20:30:00|768.47|766.97|768.77|767.27|768.77|767.27|768.47|766.97|0
1597696500000|2020-08-17 20:35:00|768.76|767.26|768.49|766.99|768.77|767.27|768.49|766.99|0
1597696800000|2020-08-17 20:40:00|768.5|767|768.61|767.11|768.61|767.11|768.43|766.93|0
1597697100000|2020-08-17 20:45:00|768.6|767.1|768.49|766.99|768.61|767.11|768.43|766.93|0
1597697400000|2020-08-17 20:50:00|768.5|767|768.38|766.88|768.54|767.04|768.38|766.88|0
1597697700000|2020-08-17 20:55:00|768.37|766.87|768.42|766.92|768.43|766.93|768.26|766.76|0
1597698000000|2020-08-17 21:00:00|768.44|766.94|768.46|766.96|768.47|766.97|768.42|766.92|0
1597698300000|2020-08-17 21:05:00|768.47|766.97|768.47|766.97|768.47|766.97|768.47|766.97|0
1597698600000|2020-08-17 21:10:00|768.46|766.96|768.46|766.96|768.47|766.97|768.46|766.96|0
1597698900000|2020-08-17 21:15:00|768.47|766.97|768.46|766.96|768.47|766.97|768.46|766.96|0
1597699200000|2020-08-17 21:20:00|768.47|766.97|768.46|766.96|768.49|766.99|768.46|766.96|0
1597699500000|2020-08-17 21:25:00|768.47|766.97|768.47|766.97|768.47|766.97|768.47|766.97|0
1597700400000|2020-08-17 21:40:00|768.49|766.99|768.47|766.97|768.49|766.99|768.46|766.96|0
1597700700000|2020-08-17 21:45:00|768.46|766.96|768.47|766.97|768.47|766.97|768.44|766.94|0
1597701300000|2020-08-17 21:55:00|768.46|766.96|768.49|766.99|768.49|766.99|768.46|766.96|0
1597701600000|2020-08-17 22:00:00|768.47|766.97|768.17|766.67|768.47|766.97|768.17|766.67|0
1597701900000|2020-08-17 22:05:00|768.18|766.68|768.17|766.67|768.24|766.74|768.17|766.67|0
1597702200000|2020-08-17 22:10:00|768.18|766.68|768.05|766.55|768.24|766.74|768.05|766.55|0
1597702500000|2020-08-17 22:15:00|768.06|766.56|768.17|766.67|768.17|766.67|768.01|766.51|0
1597702800000|2020-08-17 22:20:00|768.16|766.66|768.29|766.79|768.29|766.79|768.12|766.62|0
1597703100000|2020-08-17 22:25:00|768.3|766.8|768.29|766.79|768.35|766.85|768.29|766.79|0
1597703400000|2020-08-17 22:30:00|768.31|766.81|768.4|766.9|768.4|766.9|768.29|766.79|0
1597703700000|2020-08-17 22:35:00|768.41|766.91|768.35|766.85|768.47|766.97|768.29|766.79|0
1597704000000|2020-08-17 22:40:00|768.34|766.84|768.4|766.9|768.47|766.97|768.24|766.74|0
1597704300000|2020-08-17 22:45:00|768.41|766.91|768.63|767.13|768.63|767.13|768.4|766.9|0
1597704600000|2020-08-17 22:50:00|768.62|767.12|768.63|767.13|768.63|767.13|768.57|767.07|0
1597704900000|2020-08-17 22:55:00|768.61|767.11|768.68|767.18|768.68|767.18|768.57|767.07|0
1597705200000|2020-08-17 23:00:00|768.66|767.16|768.63|767.13|768.68|767.18|768.4|766.9|0
1597705500000|2020-08-17 23:05:00|768.64|767.14|768.75|767.25|768.75|767.25|768.52|767.02|0
1597705800000|2020-08-17 23:10:00|768.74|767.24|768.91|767.41|769.08|767.58|768.68|767.18|0
1597706100000|2020-08-17 23:15:00|768.92|767.42|769.42|767.92|769.82|768.32|768.86|767.36|0
1597706400000|2020-08-17 23:20:00|769.43|767.93|769.49|767.99|769.7|768.2|769.31|767.81|0
1597706700000|2020-08-17 23:25:00|769.5|768|769.89|768.39|769.89|768.39|769.49|767.99|0
1597707000000|2020-08-17 23:30:00|769.9|768.4|769.93|768.43|770.17|768.67|769.82|768.32|0
1597707300000|2020-08-17 23:35:00|769.92|768.42|770.05|768.55|770.05|768.55|769.89|768.39|0
1597707600000|2020-08-17 23:40:00|770.06|768.56|770|768.5|770.1|768.6|769.93|768.43|0
1597707900000|2020-08-17 23:45:00|769.96|768.46|769.89|768.39|770.1|768.6|769.77|768.27|0
1597708200000|2020-08-17 23:50:00|769.88|768.38|769.7|768.2|769.88|768.38|769.65|768.15|0
1597708500000|2020-08-17 23:55:00|769.69|768.19|769.69|768.19|769.74|768.24|769.51|768.01|0
1597708800000|2020-08-18 00:00:00|769.68|768.18|769.59|768.09|769.69|768.19|769.01|767.51|0
1597709100000|2020-08-18 00:05:00|769.58|768.08|769.35|767.85|769.75|768.25|769.31|767.81|0
1597709400000|2020-08-18 00:10:00|769.34|767.84|769.04|767.54|769.35|767.85|769|767.5|0
1597709700000|2020-08-18 00:15:00|769.05|767.55|768.47|766.97|769.11|767.61|768.17|766.67|0
1597710000000|2020-08-18 00:20:00|768.46|766.96|768.68|767.18|768.92|767.42|768.26|766.76|0
1597710300000|2020-08-18 00:25:00|768.69|767.19|769.03|767.53|769.13|767.63|768.68|767.18|0
1597710600000|2020-08-18 00:30:00|769|767.5|768.47|766.97|769|767.5|768.36|766.86|0
1597710900000|2020-08-18 00:35:00|768.46|766.96|768.9|767.4|768.91|767.41|768.25|766.75|0
1597711200000|2020-08-18 00:40:00|768.91|767.41|768.26|766.76|768.91|767.41|768.26|766.76|0
1597711500000|2020-08-18 00:45:00|768.32|766.82|768.68|767.18|768.69|767.19|768.32|766.82|0
1597711800000|2020-08-18 00:50:00|768.67|767.17|768.9|767.4|769.13|767.63|768.67|767.17|0
1597712100000|2020-08-18 00:55:00|768.84|767.34|768.47|766.97|768.91|767.41|768.26|766.76|0
1597712400000|2020-08-18 01:00:00|768.44|766.94|768.47|766.97|768.47|766.97|768.25|766.75|0
1597712700000|2020-08-18 01:05:00|768.48|766.98|768.16|766.66|768.48|766.98|768.05|766.55|0
1597713000000|2020-08-18 01:10:00|768.19|766.69|767.83|766.33|768.27|766.77|767.61|766.11|0
1597713300000|2020-08-18 01:15:00|767.77|766.27|767.19|765.69|767.84|766.34|767.19|765.69|0
1597713600000|2020-08-18 01:20:00|767.2|765.7|767.62|766.12|767.84|766.34|767.19|765.69|0
1597713900000|2020-08-18 01:25:00|767.61|766.11|767.8|766.3|767.82|766.32|767.39|765.89|0
1597714200000|2020-08-18 01:30:00|767.79|766.29|767.37|765.87|768.02|766.52|767.37|765.87|0
1597714500000|2020-08-18 01:35:00|767.31|765.81|767.16|765.66|767.37|765.87|766.93|765.43|0
1597714800000|2020-08-18 01:40:00|767.15|765.65|767.35|765.85|767.37|765.87|766.92|765.42|0
1597715100000|2020-08-18 01:45:00|767.25|765.75|767.58|766.08|767.79|766.29|767.13|765.63|0
1597715400000|2020-08-18 01:50:00|767.57|766.07|767.79|766.29|767.79|766.29|767.46|765.96|0
1597715700000|2020-08-18 01:55:00|767.78|766.28|767.78|766.28|767.8|766.3|767.58|766.08|0
1597716000000|2020-08-18 02:00:00|767.77|766.27|767.12|765.62|767.79|766.29|767.01|765.51|0
1597716300000|2020-08-18 02:05:00|767.13|765.63|766.92|765.42|767.13|765.63|766.69|765.19|0
1597716600000|2020-08-18 02:10:00|766.91|765.41|766.45|764.95|767.12|765.62|766.44|764.94|0
1597716900000|2020-08-18 02:15:00|766.46|764.96|766.68|765.18|766.69|765.19|766.45|764.95|0
1597717200000|2020-08-18 02:20:00|766.69|765.19|766.68|765.18|766.9|765.4|766.68|765.18|0
1597717500000|2020-08-18 02:25:00|766.69|765.19|766.9|765.4|766.91|765.41|766.68|765.18|0
1597717800000|2020-08-18 02:30:00|766.84|765.34|766.9|765.4|766.91|765.41|766.46|764.96|0
1597718100000|2020-08-18 02:35:00|766.91|765.41|767.12|765.62|767.12|765.62|766.69|765.19|0
1597718400000|2020-08-18 02:40:00|767.09|765.59|766.69|765.19|767.09|765.59|766.46|764.96|0
1597718700000|2020-08-18 02:45:00|766.68|765.18|766.04|764.54|766.69|765.19|765.8|764.3|0
1597719000000|2020-08-18 02:50:00|766.03|764.53|766.04|764.54|766.04|764.54|765.82|764.32|0
1597719300000|2020-08-18 02:55:00|766.03|764.53|766.26|764.76|766.26|764.76|765.82|764.32|0
1597719600000|2020-08-18 03:00:00|766.25|764.75|766.05|764.55|766.26|764.76|766.04|764.54|0
1597719900000|2020-08-18 03:05:00|766.04|764.54|766.27|764.77|766.48|764.98|765.83|764.33|0
1597720200000|2020-08-18 03:10:00|766.28|764.78|766.48|764.98|766.49|764.99|766.26|764.76|0
1597720500000|2020-08-18 03:15:00|766.49|764.99|766.92|765.42|766.93|765.43|766.48|764.98|0
1597720800000|2020-08-18 03:20:00|766.93|765.43|766.69|765.19|767.13|765.63|766.47|764.97|0
1597721100000|2020-08-18 03:25:00|766.7|765.2|766.91|765.41|766.93|765.43|766.69|765.19|0
1597721400000|2020-08-18 03:30:00|766.92|765.42|767.33|765.83|767.35|765.85|766.92|765.42|0
1597721700000|2020-08-18 03:35:00|767.34|765.84|767.34|765.84|767.56|766.06|767.33|765.83|0
1597722000000|2020-08-18 03:40:00|767.55|766.05|767.76|766.26|767.77|766.27|767.55|766.05|0
1597722300000|2020-08-18 03:45:00|767.77|766.27|767.66|766.16|767.77|766.27|767.33|765.83|0
1597722600000|2020-08-18 03:50:00|767.63|766.13|767.12|765.62|767.65|766.15|767.12|765.62|0
1597722900000|2020-08-18 03:55:00|767.13|765.63|767.12|765.62|767.34|765.84|767.12|765.62|0
1597723200000|2020-08-18 04:00:00|767.13|765.63|767.33|765.83|767.55|766.05|767.11|765.61|0
1597723500000|2020-08-18 04:05:00|767.34|765.84|767.12|765.62|767.34|765.84|767.12|765.62|0
1597723800000|2020-08-18 04:10:00|767.13|765.63|767.34|765.84|767.34|765.84|767.12|765.62|0
1597724100000|2020-08-18 04:15:00|767.4|765.9|767.35|765.85|767.55|766.05|767.13|765.63|0
1597724400000|2020-08-18 04:20:00|767.34|765.84|767.56|766.06|767.57|766.07|767.34|765.84|0
1597724700000|2020-08-18 04:25:00|767.55|766.05|767.34|765.84|767.56|766.06|767.13|765.63|0
1597725000000|2020-08-18 04:30:00|767.33|765.83|767.13|765.63|767.33|765.83|767.12|765.62|0
1597725300000|2020-08-18 04:35:00|767.14|765.64|766.92|765.42|767.14|765.64|766.91|765.41|0
1597725600000|2020-08-18 04:40:00|766.98|765.48|766.9|765.4|767.34|765.84|766.9|765.4|0
1597725900000|2020-08-18 04:45:00|766.84|765.34|767.32|765.82|767.34|765.84|766.7|765.2|0
1597726200000|2020-08-18 04:50:00|767.33|765.83|767.11|765.61|767.33|765.83|767.11|765.61|0
1597726500000|2020-08-18 04:55:00|767.12|765.62|767.34|765.84|767.34|765.84|767.11|765.61|0
1597726800000|2020-08-18 05:00:00|767.33|765.83|767.12|765.62|767.34|765.84|767.12|765.62|0
1597727100000|2020-08-18 05:05:00|767.11|765.61|767.15|765.65|767.15|765.65|766.9|765.4|0
1597727400000|2020-08-18 05:10:00|767.21|765.71|767.15|765.65|767.36|765.86|767.04|765.54|0
1597727700000|2020-08-18 05:15:00|767.14|765.64|767.58|766.08|767.58|766.08|767.14|765.64|0
1597728000000|2020-08-18 05:20:00|767.52|766.02|767.79|766.29|767.79|766.29|767.36|765.86|0
1597728300000|2020-08-18 05:25:00|767.73|766.23|767.36|765.86|767.73|766.23|767.15|765.65|0
1597728600000|2020-08-18 05:30:00|767.35|765.85|767.59|766.09|767.59|766.09|767.15|765.65|0
1597728900000|2020-08-18 05:35:00|767.58|766.08|766.94|765.44|767.8|766.3|766.94|765.44|0
1597729200000|2020-08-18 05:40:00|767|765.5|767.14|765.64|767.17|765.67|767|765.5|0
1597729500000|2020-08-18 05:45:00|767.13|765.63|767.13|765.63|767.36|765.86|767.13|765.63|0
1597729800000|2020-08-18 05:50:00|767.02|765.52|766.71|765.21|767.02|765.52|766.49|764.99|0
1597730100000|2020-08-18 05:55:00|766.7|765.2|766.94|765.44|767.15|765.65|766.49|764.99|0
1597730400000|2020-08-18 06:00:00|766.93|765.43|767.6|766.1|767.6|766.1|766.71|765.21|0
1597730700000|2020-08-18 06:05:00|767.59|766.09|766.51|765.01|767.81|766.31|766.5|765|0
1597731000000|2020-08-18 06:10:00|766.52|765.02|766.49|764.99|766.73|765.23|766.49|764.99|0
1597731300000|2020-08-18 06:15:00|766.43|764.93|767.05|765.55|767.16|765.66|766.28|764.78|0
1597731600000|2020-08-18 06:20:00|767.02|765.52|766.71|765.21|767.02|765.52|766.51|765.01|0
1597731900000|2020-08-18 06:25:00|766.72|765.22|766.52|765.02|766.93|765.43|766.07|764.57|0
1597732200000|2020-08-18 06:30:00|766.46|764.96|766.28|764.78|766.46|764.96|765.86|764.36|0
1597732500000|2020-08-18 06:35:00|766.22|764.72|765.42|763.92|766.28|764.78|765.42|763.92|0
1597732800000|2020-08-18 06:40:00|765.39|763.89|765|763.5|765.65|764.15|765|763.5|0
1597733100000|2020-08-18 06:45:00|764.99|763.49|766.03|764.53|766.04|764.54|764.99|763.49|0
1597733400000|2020-08-18 06:50:00|765.97|764.47|765.84|764.34|766.04|764.54|765.62|764.12|0
1597733700000|2020-08-18 06:55:00|765.87|764.37|766.18|764.68|766.24|764.74|765.61|764.11|0
1597734000000|2020-08-18 07:00:00|766.13|764.63|763.7|762.2|766.2|764.7|763.44|761.94|1
1597734300000|2020-08-18 07:05:00|763.64|762.14|764.35|762.85|764.35|762.85|762.65|761.15|7
1597734600000|2020-08-18 07:10:00|764.4|762.9|764.4|762.8|765.7|763.05|763.4|761.9|49
1597734900000|2020-08-18 07:15:00|764.3|761|764.1|762.1|764.3|762.2|763.2|761|14
1597735200000|2020-08-18 07:20:00|764|762.2|764.1|761.9|764.1|762.7|763.1|761.5|1
1597735500000|2020-08-18 07:25:00|764|761.8|764.4|762.3|764.7|762.6|763.8|761.6|1002
1597735800000|2020-08-18 07:30:00|764.5|762.4|765.5|763.5|765.6|763.6|764.3|762.3|0
1597736100000|2020-08-18 07:35:00|765.6|763.6|766.6|764.6|766.9|764.9|765.5|763.5|0
1597736400000|2020-08-18 07:40:00|766.7|764.7|766.5|764.4|766.8|764.7|766.3|764.3|500
1597736700000|2020-08-18 07:45:00|766.4|764.3|766.7|764.7|767.7|765.6|766.4|764.3|2
1597737000000|2020-08-18 07:50:00|766.6|764.6|767.1|765.2|767.1|765.2|766.5|764.6|0
1597737300000|2020-08-18 07:55:00|767.2|765.3|768.05|766.15|768.35|767.25|767.1|765.3|8
1597737600000|2020-08-18 08:00:00|767.95|766.05|768.45|766.65|769.05|768.15|767.95|766.05|116
1597737900000|2020-08-18 08:05:00|768.55|767.55|768.35|767.35|769.15|767.65|768.15|765.95|6
1597738200000|2020-08-18 08:10:00|768.25|767.55|768.15|766.15|768.75|767.95|768.05|766.15|10
1597738500000|2020-08-18 08:15:00|768.05|766.25|769.25|767.65|769.25|767.75|767.95|766.15|18
1597738800000|2020-08-18 08:20:00|769.35|767.75|768.85|768.15|769.45|768.25|768.65|767.65|53
1597739100000|2020-08-18 08:25:00||768.25||768.25||768.25||768.25|6
1597739400000|2020-08-18 08:30:00|769.25|768.35|769.85|768.35|770.55|769.85|769.25|768.35|54
1597739700000|2020-08-18 08:35:00|769.75||769.45||769.85||769.35||0
1597740000000|2020-08-18 08:40:00|769.35|768.45|769.35|768.45|770.35|769.45|769.15|768.35|13
1597740300000|2020-08-18 08:45:00|769.45|768.55|769.15|768.35|769.65|769.05|769.15|768.35|15
1597740600000|2020-08-18 08:50:00|769.05|768.25|768.45|767.85|769.25|768.65|768.45|767.85|12
1597740900000|2020-08-18 08:55:00|768.55|766.45|768.75|768.15|768.85|768.25|768.25|766.45|13
1597741200000|2020-08-18 09:00:00|768.65|768.05|767.85|767.05|768.65|768.05|767.75|765.95|11
1597741500000|2020-08-18 09:05:00|768.65|767.15|769.05|767.05|769.05|768.35|768.55|767.05|23
1597741800000|2020-08-18 09:10:00|768.95|767.15|769.85|769.25|770.15|769.35|768.95|767.15|4
1597742100000|2020-08-18 09:15:00|770.65||770.65||770.65||770.55||1
1597742400000|2020-08-18 09:20:00|770.55||770.25||770.65||770.25||3
1597742700000|2020-08-18 09:25:00|770.15|769.35|769.95|769.25|770.25|769.35|769.95|769.25|7
1597743000000|2020-08-18 09:30:00|770.15|768.55|770.25|769.15|770.25|769.25|769.65|768.55|32
1597743300000|2020-08-18 09:35:00|770.15|768.95|769.65|768.95|770.15|769.25|769.65|768.95|9
1597743600000|2020-08-18 09:40:00|769.75||770.15||770.15||769.65||1
1597743900000|2020-08-18 09:45:00|769.75|767.95|769.55|767.65|769.75|767.95|769.35|767.55|20
1597744200000|2020-08-18 09:50:00|769.45|767.75|769.55|767.75|769.75|767.95|769.45|767.65|0
1597744500000|2020-08-18 09:55:00|769.45|767.85|769.75|767.85|769.75|767.85|769.45|767.65|2
1597744800000|2020-08-18 10:00:00|769.65|767.95|769.65|767.85|769.75|767.95|769.45|767.65|4
1597745100000|2020-08-18 10:05:00|769.75|767.95|769.05|767.35|769.75|767.95|768.95|767.05|4
1597745400000|2020-08-18 10:10:00|769.15|767.25|768.85|767.05|769.15|767.35|768.75|766.95|3
1597745700000|2020-08-18 10:15:00|768.95|767.15|769.75|767.95|769.75|767.95|768.95|767.15|4
1597746000000|2020-08-18 10:20:00|769.85|768.05|769.45|767.65|769.95|768.05|769.45|767.65|5
1597746300000|2020-08-18 10:25:00|769.55|767.75|769.45|767.55|769.55|767.75|769.25|767.35|24
1597746600000|2020-08-18 10:30:00|769.55|767.65|769.45|767.65|769.95|768.15|769.45|767.55|100
1597746900000|2020-08-18 10:35:00|769.35|767.55|769.35|767.45|769.45|767.55|769.15|767.25|6
1597747200000|2020-08-18 10:40:00|769.25|767.35|769.15|767.45|769.25|767.55|769.15|767.35|5
1597747500000|2020-08-18 10:45:00|769.25|767.55|768.95|767.05|769.45|767.75|768.95|767.05|3
1597747800000|2020-08-18 10:50:00|768.85|767.15|768.45|766.55|768.85|767.15|768.25|766.45|6
1597748100000|2020-08-18 10:55:00|768.35|766.65|769.65|767.85|769.65|767.85|768.25|766.55|0
1597748400000|2020-08-18 11:00:00|769.55|767.75|769.35|767.55|769.65|768.15|769.25|767.45|1
1597748700000|2020-08-18 11:05:00|769.25|767.65|769.25|767.45|769.45|767.65|769.25|767.35|4
1597749000000|2020-08-18 11:10:00|769.35|767.35|768.95|767.15|769.35|767.45|768.95|767.15|3
1597749300000|2020-08-18 11:15:00|768.85|767.05|768.65|766.95|768.85|767.05|768.35|766.75|104
1597749600000|2020-08-18 11:20:00|768.75|767.05|768.55|766.75|768.75|767.05|768.55|766.65|4
1597749900000|2020-08-18 11:25:00|768.45|766.65|767.95|766.15|768.55|766.75|767.85|766.05|2
1597750200000|2020-08-18 11:30:00|768.05|766.25|767.65|765.85|768.15|766.35|767.65|765.85|17
1597750500000|2020-08-18 11:35:00|767.55|765.75|767.55|765.75|767.65|765.85|767.35|765.55|22
1597750800000|2020-08-18 11:40:00|767.45|765.65|767.75|765.95|767.75|765.95|767.35|765.55|171
1597751100000|2020-08-18 11:45:00|767.85|765.85|767.75|765.85|768.05|766.15|767.65|765.85|5
1597751400000|2020-08-18 11:50:00|767.65|765.75|767.45|765.65|767.75|765.85|767.45|765.65|4
1597751700000|2020-08-18 11:55:00|767.55|765.75|767.25|765.35|767.65|765.85|767.15|765.35|7
1597752000000|2020-08-18 12:00:00|767.35|765.45|767.65|765.65|767.65|765.75|767.25|765.35|499
1597752300000|2020-08-18 12:05:00|767.55|765.75|767.75|766.35|768.55|766.95|767.45|765.65|41
1597752600000|2020-08-18 12:10:00|767.85|766.45|767.45|766.35|767.95|766.45|767.45|766.35|7
1597752900000|2020-08-18 12:15:00|767.35|765.45|766.95|764.95|767.45|765.45|766.85|764.95|3
1597753200000|2020-08-18 12:20:00|766.85|764.85|766.35|764.65|766.95|765.05|766.35|764.65|2
1597753500000|2020-08-18 12:25:00|766.25|764.15|766.85|764.75|766.95|764.85|765.85|764.15|8
1597753800000|2020-08-18 12:30:00|766.95|764.85|766.95|764.95|767.25|765.35|766.95|764.85|8
1597754100000|2020-08-18 12:35:00|766.85|764.85|766.85|764.95|766.95|765.25|766.65|764.75|105
1597754400000|2020-08-18 12:40:00|766.75|765.05|766.75|764.85|767.05|765.25|766.65|764.85|8
1597754700000|2020-08-18 12:45:00|766.65|764.75|766.22|764.42|766.65|764.92|765.94|764.14|3
1597755000000|2020-08-18 12:50:00|766.12|764.92|765.92|764.12|766.22|764.92|765.82|764.12|6
1597755300000|2020-08-18 12:55:00|765.82|764.02|766.32|764.52|766.42|764.92|765.82|764.02|59
1597755600000|2020-08-18 13:00:00|766.22|764.42|766.32|764.52|766.32|764.52|765.72|764.02|15
1597755900000|2020-08-18 13:05:00|766.22|764.32|765.82|764.02|766.22|764.32|765.52|763.72|9
1597756200000|2020-08-18 13:10:00|765.72|764.92|766.42|763.72|766.62|764.92|765.72|763.72|17
1597756500000|2020-08-18 13:15:00|766.32|763.82|765.82|764.12|766.42|764.12|764.82|763.12|109
1597756800000|2020-08-18 13:20:00|765.72|764.32|764.72|763.82|766.02|764.32|764.72|763.12|20
1597757100000|2020-08-18 13:25:00|764.82|763.32|765.12|763.72|765.12|763.72|764.72|763.32|77
1597757400000|2020-08-18 13:30:00|765.02|763.22|765.42|763.72|765.82|764.02|765.02|763.22|18
1597757700000|2020-08-18 13:35:00|765.32|763.62|765.92|764.12|766.02|764.22|765.12|763.32|10
1597758000000|2020-08-18 13:40:00|765.82|764.02|765.92|764.02|766.32|764.52|765.62|763.92|60
1597758300000|2020-08-18 13:45:00|765.82|764.12|766.92|765.12|767.32|766.42|765.82|763.92|24
1597758600000|2020-08-18 13:50:00|766.82|765.02|765.22|763.42|766.92|765.02|765.12|763.42|7
1597758900000|2020-08-18 13:55:00|765.12|763.52|765.42|763.52|765.72|764.02|765.12|763.42|282
1597759200000|2020-08-18 14:00:00|765.32|763.62|765.72|763.92|765.72|763.92|765.12|763.32|4
1597759500000|2020-08-18 14:05:00|765.62|764.12|764.42|762.72|765.72|764.12|764.42|762.72|504
1597759800000|2020-08-18 14:10:00|764.22|762.52|764.92|763.22|764.92|763.22|764.02|762.42|6
1597760100000|2020-08-18 14:15:00|764.82|763.02|760.76|759.26|765.42|763.72|760.76|759.26|149
1597760400000|2020-08-18 14:20:00|760.77|759.27|759.43|757.93|760.78|759.28|759.42|757.92|0
1597760700000|2020-08-18 14:25:00|759.42|757.92|758.71|757.21|759.47|757.97|758.48|756.98|0
1597761000000|2020-08-18 14:30:00|758.7|757.2|759.41|757.91|759.61|758.11|757.83|756.33|0
1597761300000|2020-08-18 14:35:00|759.42|757.92|760.26|758.76|760.27|758.77|759.19|757.69|0
1597761600000|2020-08-18 14:40:00|760.27|758.77|759.81|758.31|760.27|758.77|759.56|758.06|0
1597761900000|2020-08-18 14:45:00|759.82|758.32|758.66|757.16|760.07|758.57|758.66|757.16|0
1597762200000|2020-08-18 14:50:00|758.67|757.17|759.13|757.63|759.35|757.85|758.67|757.17|0
1597762500000|2020-08-18 14:55:00|759.12|757.62|759.77|758.27|759.97|758.47|758.91|757.41|0
1597762800000|2020-08-18 15:00:00|759.78|758.28|759.96|758.46|760.6|759.1|759.74|758.24|0
1597763100000|2020-08-18 15:05:00|759.91|758.41|759.23|757.73|759.91|758.41|759|757.5|0
1597763400000|2020-08-18 15:10:00|759.24|757.74|759.4|757.9|759.45|757.95|759.02|757.52|0
1597763700000|2020-08-18 15:15:00|759.41|757.91|758.81|757.31|759.45|757.95|758.81|757.31|0
1597764000000|2020-08-18 15:20:00|758.87|757.37|759.69|758.19|759.69|758.19|758.79|757.29|0
1597764300000|2020-08-18 15:25:00|759.68|758.18|759.3|757.8|759.72|758.22|758.88|757.38|0
1597764600000|2020-08-18 15:30:00|759.36|757.86|760.75|759.25|760.76|759.26|759.3|757.8|0
1597764900000|2020-08-18 15:35:00|760.76|759.26|760.54|759.04|760.76|759.26|760.52|759.02|0
1597765200000|2020-08-18 15:40:00|760.55|759.05|760.36|758.86|760.78|759.28|760.13|758.63|0
1597765500000|2020-08-18 15:45:00|760.35|758.85|759.72|758.22|760.36|758.86|759.51|758.01|0
1597765800000|2020-08-18 15:50:00|759.71|758.21|760.56|759.06|760.57|759.07|759.71|758.21|0
1597766100000|2020-08-18 15:55:00|760.57|759.07|760.55|759.05|760.57|759.07|760.33|758.83|0
1597766400000|2020-08-18 16:00:00|760.56|759.06|760.55|759.05|760.79|759.29|760.55|759.05|0
1597766700000|2020-08-18 16:05:00|760.49|758.99|760.57|759.07|760.8|759.3|760.34|758.84|0
1597767000000|2020-08-18 16:10:00|760.58|759.08|760.35|758.85|760.79|759.29|760.35|758.85|0
1597767300000|2020-08-18 16:15:00|760.36|758.86|760.13|758.63|760.57|759.07|759.91|758.41|0
1597767600000|2020-08-18 16:20:00|760.14|758.64|759.73|758.23|760.15|758.65|759.73|758.23|0
1597767900000|2020-08-18 16:25:00|759.74|758.24|760.18|758.68|760.18|758.68|759.73|758.23|0
1597768200000|2020-08-18 16:30:00|760.24|758.74|760.61|759.11|760.82|759.32|760.24|758.74|0
1597768500000|2020-08-18 16:35:00|760.82|759.32|761.03|759.53|761.03|759.53|760.6|759.1|0
1597768800000|2020-08-18 16:40:00|761.02|759.52|761.26|759.76|761.26|759.76|761.02|759.52|0
1597769100000|2020-08-18 16:45:00|761.2|759.7|761.05|759.55|761.26|759.76|761.04|759.54|0
1597769400000|2020-08-18 16:50:00|761.08|759.58|761.05|759.55|761.25|759.75|761.03|759.53|0
1597769700000|2020-08-18 16:55:00|761.06|759.56|761.05|759.55|761.06|759.56|761.03|759.53|0
1597770000000|2020-08-18 17:00:00|761.04|759.54|761.04|759.54|761.05|759.55|760.82|759.32|0
1597770300000|2020-08-18 17:05:00|761.05|759.55|761.49|759.99|761.49|759.99|761.05|759.55|0
1597770600000|2020-08-18 17:10:00|761.43|759.93|761.26|759.76|761.51|760.01|761.26|759.76|0
1597770900000|2020-08-18 17:15:00|761.25|759.75|760.86|759.36|761.25|759.75|760.86|759.36|0
1597771200000|2020-08-18 17:20:00|760.87|759.37|760.4|758.9|761.08|759.58|760.18|758.68|0
1597771500000|2020-08-18 17:25:00|760.41|758.91|760.64|759.14|760.85|759.35|760.2|758.7|0
1597771800000|2020-08-18 17:30:00|760.63|759.13|760.86|759.36|760.86|759.36|760.63|759.13|0
1597772100000|2020-08-18 17:35:00|760.87|759.37|761.31|759.81|761.31|759.81|760.86|759.36|0
1597772400000|2020-08-18 17:40:00|761.3|759.8|761.08|759.58|761.52|760.02|761.08|759.58|0
1597772700000|2020-08-18 17:45:00|761.07|759.57|761.11|759.61|761.11|759.61|760.87|759.37|0
1597773000000|2020-08-18 17:50:00|761.1|759.6|761.1|759.6|761.11|759.61|760.87|759.37|0
1597773300000|2020-08-18 17:55:00|761.09|759.59|760.85|759.35|761.09|759.59|760.85|759.35|0
1597773600000|2020-08-18 18:00:00|760.86|759.36|760.63|759.13|760.86|759.36|760.61|759.11|0
1597773900000|2020-08-18 18:05:00|760.62|759.12|760.87|759.37|760.87|759.37|760.61|759.11|0
1597774200000|2020-08-18 18:10:00|761.08|759.58|760.59|759.09|761.08|759.58|760.59|759.09|0
1597774500000|2020-08-18 18:15:00|760.6|759.1|761.05|759.55|761.05|759.55|760.59|759.09|0
1597774800000|2020-08-18 18:20:00|761.06|759.56|761.28|759.78|761.28|759.78|760.84|759.34|0
1597775100000|2020-08-18 18:25:00|761.29|759.79|761.28|759.78|761.5|760|761.06|759.56|0
1597775400000|2020-08-18 18:30:00|761.29|759.79|761.08|759.58|761.3|759.8|761.06|759.56|0
1597775700000|2020-08-18 18:35:00|761.07|759.57|760.86|759.36|761.08|759.58|760.86|759.36|0
1597776000000|2020-08-18 18:40:00|760.92|759.42|761.07|759.57|761.08|759.58|760.85|759.35|0
1597776300000|2020-08-18 18:45:00|761.08|759.58|760.88|759.38|761.08|759.58|760.85|759.35|0
1597776600000|2020-08-18 18:50:00|760.89|759.39|760.89|759.39|761.12|759.62|760.87|759.37|0
1597776900000|2020-08-18 18:55:00|761.1|759.6|761.1|759.6|761.12|759.62|760.89|759.39|0
1597777200000|2020-08-18 19:00:00|761.09|759.59|760.66|759.16|761.1|759.6|760.65|759.15|0
1597777500000|2020-08-18 19:05:00|760.65|759.15|760.85|759.35|761.1|759.6|760.63|759.13|0
1597777800000|2020-08-18 19:10:00|760.86|759.36|761.75|760.25|761.75|760.25|760.84|759.34|0
1597778100000|2020-08-18 19:15:00|761.76|760.26|761.1|759.6|761.77|760.27|760.85|759.35|0
1597778400000|2020-08-18 19:20:00|761.11|759.61|760.86|759.36|761.54|760.04|760.85|759.35|0
1597778700000|2020-08-18 19:25:00|760.85|759.35|761.07|759.57|761.08|759.58|760.62|759.12|0
1597779000000|2020-08-18 19:30:00|761.06|759.56|761.09|759.59|761.31|759.81|760.85|759.35|0
1597779300000|2020-08-18 19:35:00|761.1|759.6|760.42|758.92|761.1|759.6|760.41|758.91|0
1597779600000|2020-08-18 19:40:00|760.41|758.91|760.66|759.16|760.88|759.38|760.2|758.7|0
1597779900000|2020-08-18 19:45:00|760.65|759.15|760.43|758.93|761.09|759.59|760.43|758.93|0
1597780200000|2020-08-18 19:50:00|760.42|758.92|760.16|758.66|760.42|758.92|760.16|758.66|0
1597780500000|2020-08-18 19:55:00|760.17|758.67|760.08|758.58|760.42|758.92|759.73|758.23|0
1597780800000|2020-08-18 20:00:00|760.27|758.77|760.2|758.7|760.27|758.77|759.81|758.31|0
1597781100000|2020-08-18 20:05:00|760.18|758.68|760.55|759.05|760.55|759.05|760.18|758.68|0
1597781400000|2020-08-18 20:10:00|760.57|759.07|760.49|758.99|760.68|759.18|760.38|758.88|0
1597781700000|2020-08-18 20:15:00|760.48|758.98|760.41|758.91|760.48|758.98|760.41|758.91|0
1597782000000|2020-08-18 20:20:00|760.43|758.93|760.41|758.91|760.43|758.93|760.39|758.89|0
1597782300000|2020-08-18 20:25:00|760.43|758.93|760.43|758.93|760.43|758.93|760.41|758.91|0
1597782600000|2020-08-18 20:30:00|760.42|758.92|760.13|758.63|760.42|758.92|760.13|758.63|0
1597782900000|2020-08-18 20:35:00|760.14|758.64|760.34|758.84|760.41|758.91|760.13|758.63|0
1597783200000|2020-08-18 20:40:00|760.35|758.85|760.57|759.07|760.62|759.12|760.34|758.84|0
1597783500000|2020-08-18 20:45:00|760.58|759.08|760.62|759.12|760.68|759.18|760.57|759.07|0
1597783800000|2020-08-18 20:50:00|760.61|759.11|760.73|759.23|760.8|759.3|760.57|759.07|0
1597784100000|2020-08-18 20:55:00|760.74|759.24|760.79|759.29|760.85|759.35|760.73|759.23|0
1597784400000|2020-08-18 21:00:00|760.77|759.27|760.65|759.15|760.79|759.29|760.65|759.15|0
1597784700000|2020-08-18 21:05:00|760.64|759.14|760.65|759.15|760.69|759.19|760.56|759.06|0
1597785000000|2020-08-18 21:10:00|760.64|759.14|760.64|759.14|760.64|759.14|760.64|759.14|0
1597785300000|2020-08-18 21:15:00|760.71|759.21|760.67|759.17|760.73|759.23|760.67|759.17|0
1597785600000|2020-08-18 21:20:00|760.69|759.19|760.69|759.19|760.73|759.23|760.64|759.14|0
1597785900000|2020-08-18 21:25:00|760.65|759.15|760.65|759.15|760.67|759.17|760.64|759.14|0
1597786200000|2020-08-18 21:30:00|760.67|759.17|760.65|759.15|760.67|759.17|760.65|759.15|0
1597786500000|2020-08-18 21:35:00|760.62|759.12|760.65|759.15|760.65|759.15|760.62|759.12|0
1597787100000|2020-08-18 21:45:00|760.64|759.14|760.67|759.17|760.71|759.21|760.64|759.14|0
1597787400000|2020-08-18 21:50:00|760.69|759.19|760.71|759.21|760.73|759.23|760.65|759.15|0
1597787700000|2020-08-18 21:55:00|760.73|759.23|760.67|759.17|760.79|759.29|760.67|759.17|0
1597788000000|2020-08-18 22:00:00|760.68|759.18|760.78|759.28|761.08|759.58|760.66|759.16|0
1597788300000|2020-08-18 22:05:00|760.77|759.27|760.59|759.09|760.78|759.28|760.43|758.93|0
1597788600000|2020-08-18 22:10:00|760.6|759.1|760.71|759.21|760.71|759.21|760.48|758.98|0
1597788900000|2020-08-18 22:15:00|760.7|759.2|760.71|759.21|760.71|759.21|760.66|759.16|0
1597789200000|2020-08-18 22:20:00|760.72|759.22|760.78|759.28|760.78|759.28|760.66|759.16|0
1597789500000|2020-08-18 22:25:00|760.8|759.3|760.71|759.21|760.82|759.32|760.71|759.21|0
1597789800000|2020-08-18 22:30:00|760.73|759.23|760.66|759.16|760.78|759.28|760.66|759.16|0
1597790100000|2020-08-18 22:35:00|760.65|759.15|760.71|759.21|760.71|759.21|760.59|759.09|0
1597790400000|2020-08-18 22:40:00|760.72|759.22|760.83|759.33|760.83|759.33|760.71|759.21|0
1597790700000|2020-08-18 22:45:00|760.82|759.32|760.79|759.29|760.83|759.33|760.79|759.29|0
1597791000000|2020-08-18 22:50:00|760.83|759.33|760.95|759.45|760.95|759.45|760.83|759.33|0
1597791300000|2020-08-18 22:55:00|760.96|759.46|760.88|759.38|761|759.5|760.88|759.38|0
1597791600000|2020-08-18 23:00:00|760.89|759.39|760.88|759.38|760.95|759.45|760.83|759.33|0
1597791900000|2020-08-18 23:05:00|760.89|759.39|760.88|759.38|760.95|759.45|760.88|759.38|0
1597792200000|2020-08-18 23:10:00|760.89|759.39|761.11|759.61|761.16|759.66|760.89|759.39|0
1597792500000|2020-08-18 23:15:00|761.1|759.6|761.11|759.61|761.16|759.66|760.88|759.38|0
1597792800000|2020-08-18 23:20:00|761.12|759.62|761.02|759.52|761.16|759.66|761|759.5|0
1597793100000|2020-08-18 23:25:00|761|759.5|761.11|759.61|761.11|759.61|761|759.5|0
1597793400000|2020-08-18 23:30:00|761.09|759.59|761.06|759.56|761.16|759.66|761|759.5|0
1597793700000|2020-08-18 23:35:00|761.05|759.55|760.95|759.45|761.05|759.55|760.95|759.45|0
1597794000000|2020-08-18 23:40:00|760.96|759.46|760.87|759.37|761|759.5|760.76|759.26|0
1597794300000|2020-08-18 23:45:00|760.86|759.36|760.69|759.19|760.86|759.36|760.59|759.09|0
1597794600000|2020-08-18 23:50:00|760.68|759.18|760.76|759.26|760.76|759.26|760.64|759.14|0
1597794900000|2020-08-18 23:55:00|760.77|759.27|760.8|759.3|760.87|759.37|760.76|759.26|0
1597795200000|2020-08-19 00:00:00|760.79|759.29|760.53|759.03|760.87|759.37|760.36|758.86|0
1597795500000|2020-08-19 00:05:00|760.54|759.04|760.53|759.03|760.59|759.09|760.09|758.59|0
1597795800000|2020-08-19 00:10:00|760.54|759.04|760.3|758.8|760.59|759.09|760.2|758.7|0
1597796100000|2020-08-19 00:15:00|760.31|758.81|760.1|758.6|760.52|759.02|759.89|758.39|0
1597796400000|2020-08-19 00:20:00|760.11|758.61|760.96|759.46|760.96|759.46|760.1|758.6|0
1597796700000|2020-08-19 00:25:00|760.95|759.45|760.85|759.35|760.96|759.46|760.64|759.14|0
1597797000000|2020-08-19 00:30:00|760.88|759.38|760.32|758.82|760.95|759.45|760.32|758.82|0
1597797300000|2020-08-19 00:35:00|760.33|758.83|760.3|758.8|760.33|758.83|759.87|758.37|0
1597797600000|2020-08-19 00:40:00|760.31|758.81|760.11|758.61|760.53|759.03|759.98|758.48|0
1597797900000|2020-08-19 00:45:00|760.12|758.62|759.88|758.38|760.32|758.82|759.66|758.16|0
1597798200000|2020-08-19 00:50:00|759.89|758.39|760.09|758.59|760.31|758.81|759.89|758.39|0
1597798500000|2020-08-19 00:55:00|760.06|758.56|760.32|758.82|760.54|759.04|759.88|758.38|0
1597798800000|2020-08-19 01:00:00|760.33|758.83|761.01|759.51|761.22|759.72|760.11|758.61|0
1597799100000|2020-08-19 01:05:00|761|759.5|761.45|759.95|761.67|760.17|760.78|759.28|0
1597799400000|2020-08-19 01:10:00|761.44|759.94|761.05|759.55|761.46|759.96|760.81|759.31|0
1597799700000|2020-08-19 01:15:00|761.04|759.54|761.26|759.76|761.48|759.98|761.04|759.54|0
1597800000000|2020-08-19 01:20:00|761.29|759.79|761.04|759.54|761.47|759.97|761.03|759.53|0
1597800300000|2020-08-19 01:25:00|761.03|759.53|761.05|759.55|761.48|759.98|761.03|759.53|0
1597800600000|2020-08-19 01:30:00|761.06|759.56|761.25|759.75|761.46|759.96|760.83|759.33|0
1597800900000|2020-08-19 01:35:00|761.26|759.76|761.77|760.27|762.1|760.6|761.25|759.75|0
1597801200000|2020-08-19 01:40:00|761.74|760.24|761.04|759.54|761.77|760.27|761.03|759.53|0
1597801500000|2020-08-19 01:45:00|761.07|759.57|761.25|759.75|761.46|759.96|761.04|759.54|0
1597801800000|2020-08-19 01:50:00|761.26|759.76|761.04|759.54|761.46|759.96|761.04|759.54|0
1597802100000|2020-08-19 01:55:00|761.03|759.53|760.73|759.23|761.03|759.53|760.62|759.12|0
1597802400000|2020-08-19 02:00:00|760.76|759.26|761.06|759.56|761.06|759.56|760.63|759.13|0
1597802700000|2020-08-19 02:05:00|761.03|759.53|760.83|759.33|761.07|759.57|760.63|759.13|0
1597803000000|2020-08-19 02:10:00|760.84|759.34|760.85|759.35|760.85|759.35|760.63|759.13|0
1597803300000|2020-08-19 02:15:00|760.84|759.34|761.25|759.75|761.25|759.75|760.83|759.33|0
1597803600000|2020-08-19 02:20:00|761.22|759.72|761.04|759.54|761.25|759.75|760.83|759.33|0
1597803900000|2020-08-19 02:25:00|761.05|759.55|761.04|759.54|761.26|759.76|761.04|759.54|0
1597804200000|2020-08-19 02:30:00|761.07|759.57|761.25|759.75|761.46|759.96|761.07|759.57|0
1597804500000|2020-08-19 02:35:00|761.26|759.76|761.46|759.96|761.47|759.97|761.25|759.75|0
1597804800000|2020-08-19 02:40:00|761.4|759.9|761.24|759.74|761.4|759.9|761.03|759.53|0
1597805100000|2020-08-19 02:45:00|761.24|759.74|761.24|759.74|761.25|759.75|761.24|759.74|0
1597805400000|2020-08-19 02:50:00|761.25|759.75|761.44|759.94|761.66|760.16|761.23|759.73|0
1597805700000|2020-08-19 02:55:00|761.45|759.95|761.23|759.73|761.45|759.95|761.23|759.73|0
1597806000000|2020-08-19 03:00:00|761.31|759.81|761.53|760.03|761.53|760.03|761.31|759.81|0
1597806300000|2020-08-19 03:05:00|761.52|760.02|761.54|760.04|761.74|760.24|761.52|760.02|0
1597806600000|2020-08-19 03:10:00|761.6|760.1|761.55|760.05|761.75|760.25|761.54|760.04|0
1597806900000|2020-08-19 03:15:00|761.54|760.04|761.98|760.48|762|760.5|761.54|760.04|0
1597807200000|2020-08-19 03:20:00|761.99|760.49|762.2|760.7|762.21|760.71|761.99|760.49|0
1597807500000|2020-08-19 03:25:00|762.19|760.69|762|760.5|762.2|760.7|761.98|760.48|0
1597807800000|2020-08-19 03:30:00|761.99|760.49|762.21|760.71|762.22|760.72|761.98|760.48|0
1597808100000|2020-08-19 03:35:00|762.2|760.7|762|760.5|762.21|760.71|762|760.5|0
1597808400000|2020-08-19 03:40:00|761.99|760.49|761.99|760.49|762|760.5|761.89|760.39|0
1597808700000|2020-08-19 03:45:00|761.93|760.43|761.98|760.48|761.99|760.49|761.78|760.28|0
1597809000000|2020-08-19 03:50:00|761.99|760.49|761.98|760.48|761.99|760.49|761.77|760.27|0
1597809300000|2020-08-19 03:55:00|761.97|760.47|761.77|760.27|761.98|760.48|761.77|760.27|0
1597809600000|2020-08-19 04:00:00|761.78|760.28|761.78|760.28|761.99|760.49|761.77|760.27|0
1597809900000|2020-08-19 04:05:00|761.77|760.27|761.56|760.06|761.99|760.49|761.56|760.06|0
1597810200000|2020-08-19 04:10:00|761.57|760.07|761.77|760.27|761.78|760.28|761.56|760.06|0
1597810500000|2020-08-19 04:15:00|761.77|760.27|761.56|760.06|761.78|760.28|761.35|759.85|0
1597810800000|2020-08-19 04:20:00|761.53|760.03|761.34|759.84|761.53|760.03|761.13|759.63|0
1597811100000|2020-08-19 04:25:00|761.33|759.83|761.33|759.83|761.55|760.05|761.33|759.83|0
1597811400000|2020-08-19 04:30:00|761.32|759.82|761.33|759.83|761.33|759.83|761.1|759.6|0
1597811700000|2020-08-19 04:35:00|761.32|759.82|761.56|760.06|761.56|760.06|761.32|759.82|0
1597812000000|2020-08-19 04:40:00|761.55|760.05|761.55|760.05|761.56|760.06|761.33|759.83|0
1597812300000|2020-08-19 04:45:00|761.49|759.99|761.54|760.04|761.56|760.06|761.34|759.84|0
1597812600000|2020-08-19 04:50:00|761.48|759.98|761.54|760.04|761.54|760.04|761.33|759.83|0
1597812900000|2020-08-19 04:55:00|761.55|760.05|761.54|760.04|761.76|760.26|761.54|760.04|0
1597813200000|2020-08-19 05:00:00|761.48|759.98|761.56|760.06|761.78|760.28|761.33|759.83|0
1597813500000|2020-08-19 05:05:00|761.62|760.12|761.98|760.48|761.98|760.48|761.62|760.12|0
1597813800000|2020-08-19 05:10:00|761.97|760.47|761.98|760.48|761.98|760.48|761.76|760.26|0
1597814100000|2020-08-19 05:15:00|761.99|760.49|762.19|760.69|762.19|760.69|761.98|760.48|0
1597814400000|2020-08-19 05:20:00|762.18|760.68|761.97|760.47|762.19|760.69|761.96|760.46|0
1597814700000|2020-08-19 05:25:00|761.91|760.41|761.95|760.45|761.98|760.48|761.74|760.24|0
1597815000000|2020-08-19 05:30:00|761.96|760.46|762.06|760.56|762.29|760.79|761.96|760.46|0
1597815300000|2020-08-19 05:35:00|762.03|760.53|761.54|760.04|762.18|760.68|761.43|759.93|0
1597815600000|2020-08-19 05:40:00|761.52|760.02|760.89|759.39|761.62|760.12|760.88|759.38|0
1597815900000|2020-08-19 05:45:00|760.88|759.38|761.08|759.58|761.3|759.8|760.87|759.37|0
1597816200000|2020-08-19 05:50:00|761.09|759.59|761.51|760.01|761.72|760.22|761.09|759.59|0
1597816500000|2020-08-19 05:55:00|761.5|760|762.12|760.62|762.13|760.63|761.5|760|0
1597816800000|2020-08-19 06:00:00|762.09|760.59|762.26|760.76|762.57|761.07|761.9|760.4|0
1597817100000|2020-08-19 06:05:00|762.23|760.73|761.73|760.23|762.23|760.73|761.31|759.81|0
1597817400000|2020-08-19 06:10:00|761.72|760.22|761.3|759.8|761.72|760.22|761.08|759.58|0
1597817700000|2020-08-19 06:15:00|761.31|759.81|762.15|760.65|762.16|760.66|761.31|759.81|0
1597818000000|2020-08-19 06:20:00|762.14|760.64|761.95|760.45|762.38|760.88|761.95|760.45|0
1597818300000|2020-08-19 06:25:00|762.01|760.51|761.52|760.02|762.16|760.66|761.52|760.02|0
1597818600000|2020-08-19 06:30:00|761.51|760.01|761.31|759.81|761.72|760.22|761.3|759.8|0
1597818900000|2020-08-19 06:35:00|761.32|759.82|761.52|760.02|761.53|760.03|761.31|759.81|0
1597819200000|2020-08-19 06:40:00|761.51|760.01|761.08|759.58|761.71|760.21|761.08|759.58|0
1597819500000|2020-08-19 06:45:00|761.03|759.53|761.06|759.56|761.09|759.59|760.65|759.15|0
1597819800000|2020-08-19 06:50:00|761.05|759.55|761.28|759.78|761.28|759.78|760.86|759.36|0
1597820100000|2020-08-19 06:55:00|761.29|759.79|761.55|760.05|761.68|760.18|761.07|759.57|0
1597820400000|2020-08-19 07:00:00|761.48|759.98|760.26|758.76|761.48|759.98|759.64|758.14|10
1597820700000|2020-08-19 07:05:00|760.46|758.96|763.02|760.82|763.02|760.82|760.03|758.53|714
1597821000000|2020-08-19 07:10:00|763.12|760.72|763.82|761.42|764.02|761.82|762.12|760.62|12
1597821300000|2020-08-19 07:15:00|763.72|761.32|762.22|760.92|763.72|761.72|761.82|760.82|34
1597821600000|2020-08-19 07:20:00|762.12|760.82|761.02|760.42|762.22|761.02|761.02|760.32|11
1597821900000|2020-08-19 07:25:00|761.12|760.52|761.62|760.82|762.22|761.12|761.02|760.22|16
1597822200000|2020-08-19 07:30:00|761.52|760.92|761.92|760.82|764.82|761.42|761.52|760.52|15
1597822500000|2020-08-19 07:35:00|763.72|760.92|762.02|761.22|763.82|762.12|761.92|760.52|12
1597822800000|2020-08-19 07:40:00|761.92|761.32|764.32|761.32|764.32|761.82|761.82|760.92|12
1597823100000|2020-08-19 07:45:00|764.42|761.42|764.62|762.62|764.82|762.72|764.32|761.32|1
1597823400000|2020-08-19 07:50:00|764.52|762.52|765.82|764.12|765.92|764.22|764.42|762.32|282
1597823700000|2020-08-19 07:55:00|765.72|764.02|764.92|763.12|765.72|764.02|764.92|763.12|532
1597824000000|2020-08-19 08:00:00|764.82|763.22|763.75|762.85|764.82|763.45|763.22|762.32|6
1597824300000|2020-08-19 08:05:00|764.65|762.75|764.55|762.75|764.65|763.15|764.55|762.55|7
1597824600000|2020-08-19 08:10:00|764.45|762.65|763.75|762.75|764.45|762.95|763.75|762.35|0
1597824900000|2020-08-19 08:15:00|763.95|763.15|765.75|763.15|765.85|764.85|763.95|762.85|34
1597825200000|2020-08-19 08:20:00|765.65|763.05|765.35|763.25|765.65|763.45|765.25|762.65|28
1597825500000|2020-08-19 08:25:00||763.35||763.25||763.55||763.15|0
1597825800000|2020-08-19 08:30:00|765.25|763.15|765.05|762.45|765.25|763.35|765.05|762.45|1
1597826100000|2020-08-19 08:35:00|764.95|762.35|764.95|762.95|765.05|763.05|764.45|761.95|4870
1597826400000|2020-08-19 08:40:00|764.85|762.85|765.25|763.35|765.25|763.35|764.85|762.85|0
1597826700000|2020-08-19 08:45:00|765.35|763.25|764.95|763.05|765.35|763.45|764.75|762.85|0
1597827000000|2020-08-19 08:50:00|764.85|762.95|765.35|763.45|765.35|763.45|764.85|762.95|0
1597827300000|2020-08-19 08:55:00|765.45|763.55|765.15|763.35|765.85|763.95|765.15|763.25|237
1597827600000|2020-08-19 09:00:00|765.05|763.25|765.15|763.15|765.15|763.25|764.95|763.05|0
1597827900000|2020-08-19 09:05:00|765.05|763.25|765.75|763.75|765.75|763.75|765.05|763.15|404
1597828200000|2020-08-19 09:10:00|765.65|763.65|765.45|763.55|766.05|764.05|765.45|763.55|402
1597828500000|2020-08-19 09:15:00|765.55|763.65|765.85|763.95|765.95|764.05|765.45|763.65|0
1597828800000|2020-08-19 09:20:00|765.95|764.15|766.05|764.15|766.45|764.45|765.95|764.05|0
1597829100000|2020-08-19 09:25:00|766.15|764.25|766.35|764.45|766.45|764.45|765.95|764.05|1
1597829400000|2020-08-19 09:30:00|766.25|764.35|765.95|764.05|766.35|764.45|765.95|764.05|0
1597829700000|2020-08-19 09:35:00|766.05|764.15|765.85|763.95|766.25|764.35|765.85|763.95|0
1597830000000|2020-08-19 09:40:00|765.75|763.75|765.85|763.95|765.85|763.95|765.55|763.65|0
1597830300000|2020-08-19 09:45:00|765.95|764.05|766.15|764.25|766.15|764.25|765.95|764.05|199
1597830600000|2020-08-19 09:50:00|766.05|764.15|766.25|764.35|766.35|764.45|766.05|764.15|3
1597830900000|2020-08-19 09:55:00|766.35|764.45|766.25|764.35|766.45|764.55|766.05|764.25|34
1597831200000|2020-08-19 10:00:00|766.45|764.45|766.35|764.45|766.55|764.65|766.05|764.15|0
1597831500000|2020-08-19 10:05:00|766.45|764.55|765.65|764.15|766.45|764.55|765.65|764.05|4
1597831800000|2020-08-19 10:10:00|765.55|764.05|765.65|763.75|765.65|764.15|765.55|763.65|0
1597832100000|2020-08-19 10:15:00|765.55|763.65|765.25|763.35|765.55|763.65|765.15|763.35|156
1597832400000|2020-08-19 10:20:00|765.15|763.25|765.35|763.45|765.35|763.45|764.95|763.15|0
1597832700000|2020-08-19 10:25:00|765.25|763.35|765.35|763.45|765.35|764.65|765.15|763.35|103
1597833000000|2020-08-19 10:30:00|765.25|763.35|765.65|763.85|765.65|763.85|765.25|763.35|0
1597833300000|2020-08-19 10:35:00|765.55|763.75|765.65|763.75|765.65|763.85|765.55|763.65|0
1597833600000|2020-08-19 10:40:00|765.55|763.65|765.45|763.55|765.65|763.65|765.15|763.35|0
1597833900000|2020-08-19 10:45:00|765.55|763.65|765.65|763.75|765.65|763.85|765.45|763.55|100
1597834200000|2020-08-19 10:50:00|765.55|763.65|765.65|763.85|765.65|763.85|765.45|763.55|5
1597834500000|2020-08-19 10:55:00||763.95||763.85||764.15||763.85|11
1597834800000|2020-08-19 11:00:00||763.95||763.95||764.05||763.85|0
1597835100000|2020-08-19 11:05:00||764.05||764.35||764.45||763.95|0
1597835400000|2020-08-19 11:10:00||764.25||764.25||764.45||764.25|0
1597835700000|2020-08-19 11:15:00||764.35||764.25||764.35||764.15|104
1597836000000|2020-08-19 11:20:00||764.35||764.35||764.35||764.25|0
1597836300000|2020-08-19 11:25:00||764.45||764.35||764.45||764.35|0
1597836600000|2020-08-19 11:30:00||764.25||764.25||764.35||764.15|0
1597836900000|2020-08-19 11:35:00||764.15||764.55||764.55||764.05|2
1597837200000|2020-08-19 11:40:00|765.72|764.62|765.72|764.92|765.72|764.92|765.72|764.62|0
1597837500000|2020-08-19 11:45:00|766.92|764.82|766.82|765.22|766.92|765.22|766.72|764.62|2
1597837800000|2020-08-19 11:50:00|766.72|764.92|766.52|764.62|766.82|764.92|766.52|764.62|0
1597838100000|2020-08-19 11:55:00|766.62|764.72|766.02|764.12|766.62|764.72|766.02|764.12|0
1597838400000|2020-08-19 12:00:00|765.92|764.02|765.92|764.02|766.02|764.12|765.82|763.92|78
1597838700000|2020-08-19 12:05:00|765.82|763.92|765.62|763.72|765.92|764.02|765.52|763.62|32
1597839000000|2020-08-19 12:10:00|765.52|763.82|765.12|763.22|765.62|763.82|765.02|763.22|1
1597839300000|2020-08-19 12:15:00|765.22|763.32|764.82|762.92|765.32|763.42|764.82|762.92|0
1597839600000|2020-08-19 12:20:00|764.92|763.02|764.72|762.82|764.92|763.02|764.62|762.72|0
1597839900000|2020-08-19 12:25:00|764.82|762.92|765.42|763.62|765.42|763.62|764.82|762.92|0
1597840200000|2020-08-19 12:30:00|765.52|763.52|765.72|763.82|765.82|763.92|765.42|763.52|129
1597840500000|2020-08-19 12:35:00|765.82|763.92|766.12|764.22|766.22|764.32|765.72|763.92|0
1597840800000|2020-08-19 12:40:00|766.22|764.32|766.12|764.22|766.32|764.42|766.02|764.22|1
1597841100000|2020-08-19 12:45:00|766.02|764.12|766.02|764.12|766.22|764.32|766.02|764.12|0
1597841400000|2020-08-19 12:50:00|766.12|764.22|766.62|764.72|766.62|764.72|765.92|764.02|0
1597841700000|2020-08-19 12:55:00|766.52|764.62|766.62|764.92|766.72|765.02|766.52|764.62|215
1597842000000|2020-08-19 13:00:00|766.72|765.02|765.52|764.72|767.12|765.32|765.52|764.72|42
1597842300000|2020-08-19 13:05:00|765.12|764.62|765.52|764.42|765.52|764.72|765.02|764.42|15
1597842600000|2020-08-19 13:10:00||764.32||764.72||764.72||764.32|0
1597842900000|2020-08-19 13:15:00||764.62||764.62||764.72||764.52|11
1597843200000|2020-08-19 13:20:00|766.42|764.52|766.62|764.92|766.72|765.02|766.42|764.52|3
1597843500000|2020-08-19 13:25:00|766.72|765.02|766.32|765.02|766.92|765.02|766.22|765.02|0
1597843800000|2020-08-19 13:30:00|766.42||766.02||766.42||765.82||0
1597844100000|2020-08-19 13:35:00|765.92||766.32||766.42||765.82||6
1597844400000|2020-08-19 13:40:00|766.22|765.42|765.92|765.02|766.42|765.42|765.92|765.02|3
1597844700000|2020-08-19 13:45:00|765.82|764.82|766.22|764.32|766.42|764.82|765.32|764.02|12
1597845000000|2020-08-19 13:50:00|766.32|764.42|766.02|764.12|766.62|764.72|766.02|764.12|410
1597845300000|2020-08-19 13:55:00|766.12|764.22|766.12|764.32|766.32|764.42|765.92|764.02|0
1597845600000|2020-08-19 14:00:00|766.22|764.22|765.72|763.82|766.32|764.52|765.72|763.82|1174
1597845900000|2020-08-19 14:05:00|765.62|763.92|765.82|764.02|765.82|764.02|765.52|763.62|24
1597846200000|2020-08-19 14:10:00|765.5|763.7|765.8|763.9|766.1|765.2|765.5|763.7|115
1597846500000|2020-08-19 14:15:00|765.9|764|766.25|764.75|766.25|765.3|765.6|760.5|499
1597846800000|2020-08-19 14:20:00|766.24|764.74|766.5|765|766.5|765|766.22|764.72|0
1597847100000|2020-08-19 14:25:00|766.49|764.99|766.5|765|766.5|765|766.26|764.76|0
1597847400000|2020-08-19 14:30:00|766.51|765.01|766.73|765.23|766.75|765.25|766.49|764.99|0
1597847700000|2020-08-19 14:35:00|766.72|765.22|767.13|765.63|767.16|765.66|766.72|765.22|0
1597848000000|2020-08-19 14:40:00|767.14|765.64|767.14|765.64|767.14|765.64|766.7|765.2|0
1597848300000|2020-08-19 14:45:00|767.2|765.7|767.14|765.64|767.35|765.85|766.92|765.42|0
1597848600000|2020-08-19 14:50:00|767.13|765.63|767.56|766.06|767.57|766.07|767.12|765.62|0
1597848900000|2020-08-19 14:55:00|767.55|766.05|767.75|766.25|767.75|766.25|767.29|765.79|0
1597849200000|2020-08-19 15:00:00|767.74|766.24|767.51|766.01|767.98|766.48|767.09|765.59|0
1597849500000|2020-08-19 15:05:00|767.5|766|767.72|766.22|767.75|766.25|767.5|766|0
1597849800000|2020-08-19 15:10:00|767.73|766.23|767.49|765.99|767.94|766.44|767.49|765.99|0
1597850100000|2020-08-19 15:15:00|767.5|766|767.5|766|767.76|766.26|767.49|765.99|0
1597850400000|2020-08-19 15:20:00|767.51|766.01|768.15|766.65|768.15|766.65|767.28|765.78|0
1597850700000|2020-08-19 15:25:00|768.14|766.64|768.58|767.08|768.79|767.29|768.14|766.64|0
1597851000000|2020-08-19 15:30:00|768.57|767.07|768.85|767.35|769.03|767.53|768.37|766.87|0
1597851300000|2020-08-19 15:35:00|768.79|767.29|769.05|767.55|769.26|767.76|768.65|767.15|0
1597851600000|2020-08-19 15:40:00|769.06|767.56|769.26|767.76|769.48|767.98|769.05|767.55|0
1597851900000|2020-08-19 15:45:00|769.32|767.82|768.83|767.33|769.47|767.97|768.83|767.33|0
1597852200000|2020-08-19 15:50:00|768.84|767.34|769.05|767.55|769.05|767.55|768.63|767.13|0
1597852500000|2020-08-19 15:55:00|769.04|767.54|769.25|767.75|769.26|767.76|769.04|767.54|0
1597852800000|2020-08-19 16:00:00|769.24|767.74|768.84|767.34|769.24|767.74|768.83|767.33|0
1597853100000|2020-08-19 16:05:00|768.78|767.28|768.6|767.1|768.84|767.34|768.41|766.91|0
1597853400000|2020-08-19 16:10:00|768.61|767.11|768.59|767.09|768.82|767.32|768.58|767.08|0
1597853700000|2020-08-19 16:15:00|768.6|767.1|768.58|767.08|768.81|767.31|768.58|767.08|0
1597854000000|2020-08-19 16:20:00|768.59|767.09|768.82|767.32|768.82|767.32|768.58|767.08|0
1597854300000|2020-08-19 16:25:00|768.81|767.31|768.61|767.11|768.82|767.32|768.58|767.08|0
1597854600000|2020-08-19 16:30:00|768.6|767.1|767.98|766.48|768.61|767.11|767.96|766.46|0
1597854900000|2020-08-19 16:35:00|767.97|766.47|767.98|766.48|768.19|766.69|767.97|766.47|0
1597855200000|2020-08-19 16:40:00|767.97|766.47|767.54|766.04|767.98|766.48|767.53|766.03|0
1597855500000|2020-08-19 16:45:00|767.6|766.1|767.51|766.01|767.75|766.25|767.49|765.99|0
1597855800000|2020-08-19 16:50:00|767.57|766.07|767.44|765.94|767.72|766.22|767.44|765.94|0
1597856100000|2020-08-19 16:55:00|767.45|765.95|767.25|765.75|767.45|765.95|767.22|765.72|0
1597856400000|2020-08-19 17:00:00|767.31|765.81|767.44|765.94|767.46|765.96|767.22|765.72|0
1597856700000|2020-08-19 17:05:00|767.45|765.95|767.45|765.95|767.66|766.16|767.44|765.94|0
1597857000000|2020-08-19 17:10:00|767.44|765.94|768.07|766.57|768.18|766.68|767.44|765.94|0
1597857300000|2020-08-19 17:15:00|768.08|766.58|767.88|766.38|768.08|766.58|767.86|766.36|0
1597857600000|2020-08-19 17:20:00|767.89|766.39|767.67|766.17|767.89|766.39|767.67|766.17|0
1597857900000|2020-08-19 17:25:00|767.68|766.18|767.25|765.75|767.68|766.18|767.24|765.74|0
1597858200000|2020-08-19 17:30:00|767.24|765.74|767.48|765.98|767.69|766.19|767.24|765.74|0
1597858500000|2020-08-19 17:35:00|767.47|765.97|767.69|766.19|767.69|766.19|767.46|765.96|0
1597858800000|2020-08-19 17:40:00|767.68|766.18|768.11|766.61|768.11|766.61|767.68|766.18|0
1597859100000|2020-08-19 17:45:00|768.12|766.62|768.12|766.62|768.22|766.72|767.9|766.4|0
1597859400000|2020-08-19 17:50:00|768.11|766.61|768.12|766.62|768.12|766.62|768.1|766.6|0
1597859700000|2020-08-19 17:55:00|768.11|766.61|767.7|766.2|768.11|766.61|767.7|766.2|0
1597860000000|2020-08-19 18:00:00|767.71|766.21|768.01|766.51|768.17|766.67|767.69|766.19|0
1597860300000|2020-08-19 18:05:00|768.16|766.66|768.26|766.76|768.29|766.79|766.94|765.44|0
1597860600000|2020-08-19 18:10:00|768.25|766.75|766.66|765.16|768.25|766.75|766.66|765.16|0
1597860900000|2020-08-19 18:15:00|766.67|765.17|766.56|765.06|767.29|765.79|766.55|765.05|0
1597861200000|2020-08-19 18:20:00|766.55|765.05|766.81|765.31|767.26|765.76|765.85|764.35|0
1597861500000|2020-08-19 18:25:00|766.82|765.32|766.35|764.85|767.06|765.56|765.88|764.38|0
1597861800000|2020-08-19 18:30:00|766.38|764.88|766.82|765.32|766.83|765.33|766.07|764.57|0
1597862100000|2020-08-19 18:35:00|766.8|765.3|765.94|764.44|766.82|765.32|765.92|764.42|0
1597862400000|2020-08-19 18:40:00|765.99|764.49|766.32|764.82|766.59|765.09|765.99|764.49|0
1597862700000|2020-08-19 18:45:00|766.38|764.88|766.72|765.22|767.05|765.55|766.38|764.88|0
1597863000000|2020-08-19 18:50:00|766.71|765.21|767.09|765.59|767.52|766.02|766.71|765.21|0
1597863300000|2020-08-19 18:55:00|767.1|765.6|767.1|765.6|767.54|766.04|766.88|765.38|0
1597863600000|2020-08-19 19:00:00|767.11|765.61|767.09|765.59|767.44|765.94|766.85|765.35|0
1597863900000|2020-08-19 19:05:00|767.1|765.6|767.32|765.82|767.53|766.03|767.08|765.58|0
1597864200000|2020-08-19 19:10:00|767.33|765.83|766.65|765.15|767.35|765.85|766.64|765.14|0
1597864500000|2020-08-19 19:15:00|766.66|765.16|766.39|764.89|767|765.5|766.39|764.89|0
1597864800000|2020-08-19 19:20:00|766.38|764.88|765.69|764.19|766.61|765.11|765.69|764.19|0
1597865100000|2020-08-19 19:25:00|765.72|764.22|765.87|764.37|766.18|764.68|765.41|763.91|0
1597865400000|2020-08-19 19:30:00|765.88|764.38|765.66|764.16|766.11|764.61|765.64|764.14|0
1597865700000|2020-08-19 19:35:00|765.65|764.15|765.62|764.12|766.12|764.62|765.6|764.1|0
1597866000000|2020-08-19 19:40:00|765.61|764.11|766.06|764.56|766.11|764.61|765.14|763.64|0
1597866300000|2020-08-19 19:45:00|766.07|764.57|764.8|763.3|766.07|764.57|764.57|763.07|0
1597866600000|2020-08-19 19:50:00|764.74|763.24|765.08|763.58|765.31|763.81|764.31|762.81|0
1597866900000|2020-08-19 19:55:00|765.07|763.57|765.1|763.6|765.46|763.96|764.81|763.31|0
1597867200000|2020-08-19 20:00:00|765.07|763.57|765.13|763.63|765.29|763.79|764.67|763.17|0
1597867500000|2020-08-19 20:05:00|765.12|763.62|765.74|764.24|765.97|764.47|765.01|763.51|0
1597867800000|2020-08-19 20:10:00|765.73|764.23|765.53|764.03|765.97|764.47|765.46|763.96|0
1597868100000|2020-08-19 20:15:00|765.51|764.01|765.44|763.94|765.55|764.05|765.44|763.94|0
1597868400000|2020-08-19 20:20:00|765.42|763.92|765.5|764|765.52|764.02|765.4|763.9|0
1597868700000|2020-08-19 20:25:00|765.52|764.02|765.48|763.98|765.52|764.02|765.46|763.96|0
1597869000000|2020-08-19 20:30:00|765.42|763.92|764.86|763.36|765.42|763.92|764.86|763.36|0
1597869300000|2020-08-19 20:35:00|764.87|763.37|764.91|763.41|765.03|763.53|764.75|763.25|0
1597869600000|2020-08-19 20:40:00|764.92|763.42|764.86|763.36|764.98|763.48|764.75|763.25|0
1597869900000|2020-08-19 20:45:00|764.87|763.37|765.09|763.59|765.14|763.64|764.87|763.37|0
1597870200000|2020-08-19 20:50:00|765.08|763.58|764.68|763.18|765.14|763.64|764.63|763.13|0
1597870500000|2020-08-19 20:55:00|764.69|763.19|764.79|763.29|764.91|763.41|764.63|763.13|0
1597870800000|2020-08-19 21:00:00|764.77|763.27|764.77|763.27|764.79|763.29|764.75|763.25|0
1597871100000|2020-08-19 21:05:00|764.75|763.25|764.75|763.25|764.77|763.27|764.75|763.25|0
1597871400000|2020-08-19 21:10:00|764.73|763.23|764.73|763.23|764.73|763.23|764.73|763.23|0
1597871700000|2020-08-19 21:15:00|764.69|763.19|764.65|763.15|764.73|763.23|764.65|763.15|0
1597872000000|2020-08-19 21:20:00|764.63|763.13|764.75|763.25|764.79|763.29|764.63|763.13|0
1597872300000|2020-08-19 21:25:00|764.77|763.27|764.8|763.3|764.82|763.32|764.73|763.23|0
1597872600000|2020-08-19 21:30:00|764.86|763.36|765.19|763.69|765.23|763.73|764.84|763.34|0
1597872900000|2020-08-19 21:35:00|765.23|763.73|765.23|763.73|765.27|763.77|765.19|763.69|0
1597873200000|2020-08-19 21:40:00|765.27|763.77|765.23|763.73|765.27|763.77|765.21|763.71|0
1597873500000|2020-08-19 21:45:00|765.19|763.69|765.33|763.83|765.33|763.83|765.15|763.65|0
1597873800000|2020-08-19 21:50:00|765.31|763.81|765.48|763.98|765.48|763.98|765.31|763.81|0
1597874100000|2020-08-19 21:55:00|765.44|763.94|765.38|763.88|765.5|764|765.36|763.86|0
1597874400000|2020-08-19 22:00:00|765.37|763.87|765.27|763.77|765.39|763.89|764.97|763.47|0
1597874700000|2020-08-19 22:05:00|765.28|763.78|765.34|763.84|765.34|763.84|765.11|763.61|0
1597875000000|2020-08-19 22:10:00|765.33|763.83|765.39|763.89|765.39|763.89|765.22|763.72|0
1597875600000|2020-08-19 22:20:00|765.38|763.88|765.34|763.84|765.38|763.88|765.27|763.77|0
1597875900000|2020-08-19 22:25:00|765.35|763.85|765.22|763.72|765.39|763.89|765.16|763.66|0
1597876200000|2020-08-19 22:30:00|765.23|763.73|765.27|763.77|765.34|763.84|765.16|763.66|0
1597876500000|2020-08-19 22:35:00|765.28|763.78|765.34|763.84|765.39|763.89|765.28|763.78|0
1597876800000|2020-08-19 22:40:00|765.33|763.83|765.22|763.72|765.33|763.83|765.16|763.66|0
1597877100000|2020-08-19 22:45:00|765.21|763.71|765.27|763.77|765.27|763.77|765.11|763.61|0
1597877400000|2020-08-19 22:50:00|765.26|763.76|765.22|763.72|765.27|763.77|765.16|763.66|0
1597877700000|2020-08-19 22:55:00|765.21|763.71|764.93|763.43|765.21|763.71|764.88|763.38|0
1597878000000|2020-08-19 23:00:00|764.92|763.42|764.88|763.38|765.11|763.61|764.88|763.38|0
1597878300000|2020-08-19 23:05:00|764.89|763.39|764.76|763.26|764.93|763.43|764.71|763.21|0
1597878600000|2020-08-19 23:10:00|764.77|763.27|764.65|763.15|764.83|763.33|764.48|762.98|0
1597878900000|2020-08-19 23:15:00|764.64|763.14|764.76|763.26|764.83|763.33|764.53|763.03|0
1597879200000|2020-08-19 23:20:00|764.75|763.25|764.76|763.26|764.88|763.38|764.71|763.21|0
1597879500000|2020-08-19 23:25:00|764.75|763.25|764.42|762.92|764.76|763.26|764.42|762.92|0
1597879800000|2020-08-19 23:30:00|764.43|762.93|763.79|762.29|764.48|762.98|763.63|762.13|0
1597880100000|2020-08-19 23:35:00|763.8|762.3|763.79|762.29|764.02|762.52|763.74|762.24|0
1597880400000|2020-08-19 23:40:00|763.8|762.3|763.86|762.36|763.97|762.47|763.72|762.22|0
1597880700000|2020-08-19 23:45:00|763.85|762.35|763.97|762.47|764.02|762.52|763.79|762.29|0
1597881000000|2020-08-19 23:50:00|763.96|762.46|763.74|762.24|763.96|762.46|763.35|761.85|0
1597881300000|2020-08-19 23:55:00|763.73|762.23|763.63|762.13|763.73|762.23|763.51|762.01|0
1597881600000|2020-08-20 00:00:00|763.64|762.14|763.13|761.63|763.74|762.24|762.96|761.46|0
1597881900000|2020-08-20 00:05:00|763.12|761.62|762.73|761.23|763.13|761.63|762.73|761.23|0
1597882200000|2020-08-20 00:10:00|762.71|761.21|762.85|761.35|763.06|761.56|762.57|761.07|0
1597882500000|2020-08-20 00:15:00|762.86|761.36|762.6|761.1|763.21|761.71|762.59|761.09|0
1597882800000|2020-08-20 00:20:00|762.59|761.09|763.01|761.51|763.01|761.51|762.59|761.09|0
1597883100000|2020-08-20 00:25:00|762.95|761.45|762.8|761.3|763.23|761.73|762.59|761.09|0
1597883400000|2020-08-20 00:30:00|762.79|761.29|763.7|762.2|763.7|762.2|762.58|761.08|0
1597883700000|2020-08-20 00:35:00|763.69|762.19|763.06|761.56|763.91|762.41|763.06|761.56|0
1597884000000|2020-08-20 00:40:00|763.12|761.62|763.04|761.54|763.48|761.98|762.82|761.32|0
1597884300000|2020-08-20 00:45:00|763.01|761.51|762.6|761.1|763.04|761.54|762.18|760.68|0
1597884600000|2020-08-20 00:50:00|762.57|761.07|762.18|760.68|763.06|761.56|762.18|760.68|0
1597884900000|2020-08-20 00:55:00|762.17|760.67|762.63|761.13|762.63|761.13|762.05|760.55|0
1597885200000|2020-08-20 01:00:00|762.64|761.14|762.39|760.89|762.75|761.25|761.97|760.47|0
1597885500000|2020-08-20 01:05:00|762.4|760.9|762.41|760.91|762.43|760.93|762.2|760.7|0
1597885800000|2020-08-20 01:10:00|762.4|760.9|761.43|759.93|762.4|760.9|761.21|759.71|0
1597886100000|2020-08-20 01:15:00|761.4|759.9|761.44|759.94|761.88|760.38|761.22|759.72|0
1597886400000|2020-08-20 01:20:00|761.45|759.95|760.56|759.06|761.46|759.96|760.56|759.06|0
1597886700000|2020-08-20 01:25:00|760.57|759.07|760.79|759.29|760.81|759.31|760.36|758.86|0
1597887000000|2020-08-20 01:30:00|760.78|759.28|760.22|758.72|760.79|759.29|760.15|758.65|0
1597887300000|2020-08-20 01:35:00|760.15|758.65|760.38|758.88|760.59|759.09|759.92|758.42|0
1597887600000|2020-08-20 01:40:00|760.41|758.91|760.15|758.65|760.48|758.98|760.04|758.54|0
1597887900000|2020-08-20 01:45:00|760.14|758.64|759.91|758.41|760.46|758.96|759.71|758.21|0
1597888200000|2020-08-20 01:50:00|759.88|758.38|759.91|758.41|760.11|758.61|759.48|757.98|0
1597888500000|2020-08-20 01:55:00|759.9|758.4|759.68|758.18|759.9|758.4|759.66|758.16|0
1597888800000|2020-08-20 02:00:00|759.67|758.17|759.68|758.18|759.69|758.19|759.45|757.95|0
1597889100000|2020-08-20 02:05:00|759.67|758.17|759.5|758|759.71|758.21|759.46|757.96|0
1597889400000|2020-08-20 02:10:00|759.49|757.99|759.49|757.99|759.51|758.01|759.26|757.76|0
1597889700000|2020-08-20 02:15:00|759.5|758|759.71|758.21|759.71|758.21|759.28|757.78|0
1597890000000|2020-08-20 02:20:00|759.7|758.2|759.11|757.61|759.7|758.2|759.08|757.58|0
1597890300000|2020-08-20 02:25:00|759.18|757.68|758.67|757.17|759.18|757.68|758.66|757.16|0
1597890600000|2020-08-20 02:30:00|758.68|757.18|756.5|755|758.68|757.18|756.08|754.58|0
1597890900000|2020-08-20 02:35:00|756.45|754.95|756.48|754.98|756.92|755.42|756.27|754.77|0
1597891200000|2020-08-20 02:40:00|756.47|754.97|756.27|754.77|756.49|754.99|756.05|754.55|0
1597891500000|2020-08-20 02:45:00|756.26|754.76|756.5|755|756.52|755.02|756.26|754.76|0
1597891800000|2020-08-20 02:50:00|756.51|755.01|756.73|755.23|756.84|755.34|756.29|754.79|0
1597892100000|2020-08-20 02:55:00|756.72|755.22|757.18|755.68|757.18|755.68|756.62|755.12|0
1597892400000|2020-08-20 03:00:00|757.19|755.69|757.41|755.91|757.41|755.91|756.99|755.49|0
1597892700000|2020-08-20 03:05:00|757.38|755.88|756.97|755.47|757.41|755.91|756.87|755.37|0
1597893000000|2020-08-20 03:10:00|756.94|755.44|757.21|755.71|757.21|755.71|756.65|755.15|0
1597893300000|2020-08-20 03:15:00|757.2|755.7|756.78|755.28|757.23|755.73|756.78|755.28|0
1597893600000|2020-08-20 03:20:00|756.75|755.25|757.02|755.52|757.02|755.52|756.35|754.85|0
1597893900000|2020-08-20 03:25:00|757.03|755.53|757.82|756.32|757.88|756.38|757.03|755.53|0
1597894200000|2020-08-20 03:30:00|757.67|756.17|757.35|755.85|757.67|756.17|757.22|755.72|0
1597894500000|2020-08-20 03:35:00|757.38|755.88|757.64|756.14|757.87|756.37|757.38|755.88|0
1597894800000|2020-08-20 03:40:00|757.63|756.13|757.76|756.26|757.87|756.37|757.63|756.13|0
1597895100000|2020-08-20 03:45:00|757.73|756.23|757.67|756.17|757.87|756.37|757.64|756.14|0
1597895400000|2020-08-20 03:50:00|757.66|756.16|757.67|756.17|757.67|756.17|757.33|755.83|0
1597895700000|2020-08-20 03:55:00|757.69|756.19|758.55|757.05|758.57|757.07|757.68|756.18|0
1597896000000|2020-08-20 04:00:00|758.49|756.99|758.55|757.05|758.57|757.07|758.33|756.83|0
1597896300000|2020-08-20 04:05:00|758.56|757.06|758.57|757.07|758.57|757.07|758.56|757.06|0
1597896600000|2020-08-20 04:10:00|758.58|757.08|758.71|757.21|758.81|757.31|758.36|756.86|0
1597896900000|2020-08-20 04:15:00|758.68|757.18|758.39|756.89|758.82|757.32|758.38|756.88|0
1597897200000|2020-08-20 04:20:00|758.38|756.88|758.17|756.67|758.39|756.89|758.16|756.66|0
1597897500000|2020-08-20 04:25:00|758.18|756.68|758.6|757.1|758.6|757.1|758.17|756.67|0
1597897800000|2020-08-20 04:30:00|758.59|757.09|758.39|756.89|758.61|757.11|758.39|756.89|0
1597898100000|2020-08-20 04:35:00|758.38|756.88|757.96|756.46|758.39|756.89|757.96|756.46|0
1597898400000|2020-08-20 04:40:00|757.97|756.47|758.47|756.97|758.59|757.09|757.96|756.46|0
1597898700000|2020-08-20 04:45:00|758.44|756.94|758.57|757.07|758.57|757.07|758.36|756.86|0
1597899000000|2020-08-20 04:50:00|758.56|757.06|757.89|756.39|758.56|757.06|757.69|756.19|0
1597899300000|2020-08-20 04:55:00|757.83|756.33|758|756.5|758.34|756.84|757.69|756.19|0
1597899600000|2020-08-20 05:00:00|757.97|756.47|758.55|757.05|758.55|757.05|757.68|756.18|0
1597899900000|2020-08-20 05:05:00|758.56|757.06|759.23|757.73|759.23|757.73|758.56|757.06|0
1597900200000|2020-08-20 05:10:00|759.24|757.74|759.02|757.52|759.24|757.74|758.79|757.29|0
1597900500000|2020-08-20 05:15:00|759.03|757.53|759.03|757.53|759.04|757.54|758.59|757.09|0
1597900800000|2020-08-20 05:20:00|759.04|757.54|758.82|757.32|759.46|757.96|758.81|757.31|0
1597901100000|2020-08-20 05:25:00|758.83|757.33|758.4|756.9|759.03|757.53|758.38|756.88|0
1597901400000|2020-08-20 05:30:00|758.41|756.91|758.58|757.08|758.83|757.33|758.39|756.89|0
1597901700000|2020-08-20 05:35:00|758.59|757.09|758.57|757.07|758.7|757.2|758.36|756.86|0
1597902000000|2020-08-20 05:40:00|758.54|757.04|757.71|756.21|758.58|757.08|757.3|755.8|0
1597902300000|2020-08-20 05:45:00|757.72|756.22|757.94|756.44|757.94|756.44|757.3|755.8|0
1597902600000|2020-08-20 05:50:00|758|756.5|758.14|756.64|758.36|756.86|758|756.5|0
1597902900000|2020-08-20 05:55:00|758.13|756.63|758.34|756.84|758.36|756.86|757.27|755.77|0
1597903200000|2020-08-20 06:00:00|758.28|756.78|758.34|756.84|758.61|757.11|757.9|756.4|0
1597903500000|2020-08-20 06:05:00|758.35|756.85|758.81|757.31|759.03|757.53|758.16|756.66|0
1597903800000|2020-08-20 06:10:00|758.8|757.3|759.22|757.72|759.22|757.72|758.59|757.09|0
1597904100000|2020-08-20 06:15:00|759.28|757.78|759.69|758.19|759.69|758.19|759.02|757.52|0
1597904400000|2020-08-20 06:20:00|759.68|758.18|759.24|757.74|759.68|758.18|759.23|757.73|0
1597904700000|2020-08-20 06:25:00|759.25|757.75|759.46|757.96|759.46|757.96|759.03|757.53|0
1597905000000|2020-08-20 06:30:00|759.45|757.95|760.12|758.62|760.34|758.84|759.25|757.75|0
1597905300000|2020-08-20 06:35:00|760.11|758.61|760.32|758.82|760.57|759.07|760.1|758.6|0
1597905600000|2020-08-20 06:40:00|760.33|758.83|760.34|758.84|760.53|759.03|760.12|758.62|0
1597905900000|2020-08-20 06:45:00|760.33|758.83|759.5|758|760.33|758.83|759.44|757.94|0
1597906200000|2020-08-20 06:50:00|759.64|758.14|760.74|759.24|760.74|759.24|759.64|758.14|0
1597906500000|2020-08-20 06:55:00|760.75|759.25|760.06|758.56|760.75|759.25|759.85|758.35|0
1597906800000|2020-08-20 07:00:00|760.11|758.61|758.37|756.87|760.48|758.98|757.9|756.4|1
1597907100000|2020-08-20 07:05:00|758.67|757.17|759.5|757.5|760.7|758.6|758.03|756.53|4
1597907400000|2020-08-20 07:10:00|759.6|757.6|759.9|757.4|760.6|758.3|758.8|756.8|45
1597907700000|2020-08-20 07:15:00|760|757.5|759.4|757.5|760.2|758.6|758.8|756.9|5
1597908000000|2020-08-20 07:20:00|759.3|757.4|761.1|759.1|761.2|760|759.3|757.4|40
1597908300000|2020-08-20 07:25:00|761.2|759.2|761|758.9|761.2|759.3|760.5|758.5|26
1597908600000|2020-08-20 07:30:00|761.1|759|761.6|759.6|761.7|760.7|761|759|20
1597908900000|2020-08-20 07:35:00|761.7|759.7|762.3|760.3|762.8|760.3|761.2|759.2|15
1597909200000|2020-08-20 07:40:00|762.21|760.21|761.61|759.81|762.31|760.41|761.61|759.81|2
1597909500000|2020-08-20 07:45:00|761.71|759.91|761.21|759.41|762.41|760.61|761.21|759.41|2
1597909800000|2020-08-20 07:50:00|761.11|759.31|761.41|759.61|761.41|759.61|760.81|759.01|11
1597910100000|2020-08-20 07:55:00|761.51|759.71|760.61|758.81|761.51|759.71|760.61|758.81|3
1597910400000|2020-08-20 08:00:00|760.71|758.91|761.71|759.31|761.71|759.31|760.51|758.31|70
1597910700000|2020-08-20 08:05:00|761.61|759.21|761.51|759.11|761.71|759.31|761.31|758.91|24
1597911000000|2020-08-20 08:10:00|761.41|759.01|761.31|758.91|761.51|759.11|761.11|758.81|4
1597911300000|2020-08-20 08:15:00|761.21|758.81|760.91|758.51|761.21|758.91|760.51|758.11|0
1597911600000|2020-08-20 08:20:00|760.81|757.91|760.11|757.11|761.11|758.11|760.11|757.11|15
1597911900000|2020-08-20 08:25:00|760.01|757.01|759.91|757.51|760.01|757.71|759.51|756.71|0
1597912200000|2020-08-20 08:30:00|759.71|757.31|759.91|757.51|760.11|757.81|759.61|757.21|0
1597912500000|2020-08-20 08:35:00|759.81|757.61|761.01|758.61|761.11|758.81|759.81|757.41|31
1597912800000|2020-08-20 08:40:00|760.91|758.51|760.61|758.21|760.91|758.61|760.61|758.21|11
1597913100000|2020-08-20 08:45:00|760.71|758.31|760.91|758.51|761.31|759.01|760.71|758.11|423
1597913400000|2020-08-20 08:50:00|760.81|758.41|761.01|758.61|761.01|758.71|760.71|758.31|0
1597913700000|2020-08-20 08:55:00|760.91|758.51|761.11|758.71|761.41|759.11|760.61|758.31|188
1597914000000|2020-08-20 09:00:00|761.01|758.61|761.01|758.61|761.21|758.81|761.01|758.61|0
1597914300000|2020-08-20 09:05:00|761.11|758.71|760.61|758.91|761.11|758.91|760.31|758.61|0
1597914600000|2020-08-20 09:10:00|760.71|759.01|760.61|759.01|761.01|759.31|760.51|758.91|0
1597914900000|2020-08-20 09:15:00|760.71|759.11|760.41|758.81|760.71|759.11|760.21|758.51|0
1597915200000|2020-08-20 09:20:00|760.31|758.71|760.31|758.71|760.41|758.71|760.21|758.51|0
1597915500000|2020-08-20 09:25:00|760.41|758.81|760.61|759.41|760.71|759.41|760.41|758.71|0
1597915800000|2020-08-20 09:30:00|760.51|759.51|760.91|759.71|760.91|759.71|760.51|758.91|0
1597916100000|2020-08-20 09:35:00|761.01|759.81|761.51|760.21|761.61|760.31|761.01|759.81|23
1597916400000|2020-08-20 09:40:00|761.61|760.31|761.91|760.21|762.11|760.41|761.51|760.21|0
1597916700000|2020-08-20 09:45:00|762.01|760.31|761.81|760.71|762.01|760.81|761.61|760.11|4
1597917000000|2020-08-20 09:50:00|761.91|761.21|761.71|760.11|762.51|761.31|761.61|760.01|158
1597917300000|2020-08-20 09:55:00|761.81|761.11|761.41|759.61|762.41|761.21|761.31|759.01|165
1597917600000|2020-08-20 10:00:00|761.51|759.71|761.31|759.41|761.61|760.71|761.31|759.41|40
1597917900000|2020-08-20 10:05:00|761.21|760.71|762.11|759.81|762.11|761.31|761.11|758.81|100
1597918200000|2020-08-20 10:10:00|762.01|761.51|761.71|760.01|762.61|761.51|761.61|759.71|54
1597918500000|2020-08-20 10:15:00|761.81|760.11|762.41|760.71|762.41|760.81|761.81|760.11|722
1597918800000|2020-08-20 10:20:00|762.31|760.61|762.81|761.11|762.91|761.21|762.21|760.51|0
1597919100000|2020-08-20 10:25:00|762.71|761.01|762.31|760.51|763.01|761.31|762.21|760.51|0
1597919400000|2020-08-20 10:30:00|762.21|760.61|762.51|760.71|762.81|761.11|762.21|760.61|0
1597919700000|2020-08-20 10:35:00|762.41|760.81|762.31|760.61|762.51|760.81|762.01|760.31|1059
1597920000000|2020-08-20 10:40:00|762.21|760.51|761.91|760.21|762.41|760.71|761.91|760.21|0
1597920300000|2020-08-20 10:45:00|761.81|760.11|761.61|759.91|761.91|760.11|761.51|759.81|0
1597920600000|2020-08-20 10:50:00|761.71|759.81|763.11|760.11|763.11|760.11|761.51|759.81|70
1597920900000|2020-08-20 10:55:00|763.21|760.21|762.31|760.61|763.31|761.01|762.31|760.11|305
1597921200000|2020-08-20 11:00:00|762.41|760.51|762.41|760.71|762.51|760.91|762.31|760.51|0
1597921500000|2020-08-20 11:05:00|762.31|760.61|762.21|760.41|762.41|760.71|762.11|760.41|0
1597921800000|2020-08-20 11:10:00|762.31|760.51|762.41|760.71|762.41|760.71|762.11|760.41|0
1597922100000|2020-08-20 11:15:00|762.51|760.81|761.81|760.11|762.51|760.81|761.81|760.11|1
1597922400000|2020-08-20 11:20:00|761.71|760.01|761.21|759.51|761.81|760.11|761.11|759.51|0
1597922700000|2020-08-20 11:25:00|761.31|759.61|761.41|759.71|761.51|759.81|761.21|759.51|0
1597923000000|2020-08-20 11:30:00|761.31|759.61|761.81|760.01|761.81|760.11|761.21|759.51|0
1597923300000|2020-08-20 11:35:00|761.91|760.11|761.01|759.61|761.91|760.31|761.01|759.41|0
1597923600000|2020-08-20 11:40:00|761.21|759.81|761.21|759.51|761.21|759.81|761.21|759.41|0
1597923900000|2020-08-20 11:45:00||759.41||759.71||759.81||759.41|0
1597924200000|2020-08-20 11:50:00||759.51||759.41||760.01||759.31|300
1597924500000|2020-08-20 11:55:00|761.11|759.51|761.21|759.31|761.21|759.51|761.11|759.01|0
1597924800000|2020-08-20 12:00:00||759.41||759.51||759.61||759.41|0
1597925100000|2020-08-20 12:05:00|761.11|759.61|761.21|759.61|761.21|759.71|761.11|759.21|0
1597925400000|2020-08-20 12:10:00|761.11||761.11||761.21||760.91||0
1597925700000|2020-08-20 12:15:00|761.01|759.51|760.41|758.31|761.01|759.51|760.31|758.21|10
1597926000000|2020-08-20 12:20:00|760.51|758.41|760.61|758.51|760.91|758.91|760.31|758.31|0
1597926300000|2020-08-20 12:25:00|760.71|758.61|761.31|759.31|761.31|759.31|760.61|758.61|0
1597926600000|2020-08-20 12:30:00|761.11|759.21|760.81|758.81|761.31|759.31|760.81|758.61|0
1597926900000|2020-08-20 12:35:00|760.91|758.91|761.11|759.11|761.31|759.41|760.91|758.81|0
1597927200000|2020-08-20 12:40:00|761.01|759.01|760.61|758.61|761.21|759.31|760.61|758.61|202
1597927500000|2020-08-20 12:45:00|760.51|758.51|760.41|758.31|760.51|758.51|760.21|758.21|0
1597927800000|2020-08-20 12:50:00|760.51|758.41|760.01|758.11|760.51|758.51|760.01|758.11|0
1597928100000|2020-08-20 12:55:00|760.11|758.31|760.31|758.31|760.41|758.41|760.01|758.11|42
1597928400000|2020-08-20 13:00:00|760.21|758.21|760.01|758.11|760.31|758.21|759.81|757.91|0
1597928700000|2020-08-20 13:05:00|760.21|758.01|759.71|757.91|760.21|758.11|759.61|757.71|0
1597929000000|2020-08-20 13:10:00|759.91|757.71|759.51|757.71|759.91|757.91|759.51|757.51|0
1597929300000|2020-08-20 13:15:00|759.71|757.81|759.41|757.71|759.81|757.91|759.41|757.61|108
1597929600000|2020-08-20 13:20:00|759.31|757.51|759.31|757.71|759.41|757.71|759.31|757.51|0
1597929900000|2020-08-20 13:25:00|758.81|757.51|758.61|757.51|759.41|757.71|758.51|757.21|32
1597930200000|2020-08-20 13:30:00|759.41|757.31|758.51|757.31|759.41|757.51|758.31|757.11|20
1597930500000|2020-08-20 13:35:00|759.31|757.41|759.51|757.61|759.61|758.01|758.71|757.41|14
1597930800000|2020-08-20 13:40:00|759.41|756.41|758.61|756.71|759.41|756.71|757.51|756.41|1053
1597931100000|2020-08-20 13:45:00|758.71|756.81|757.31|756.21|758.71|756.81|757.31|756.21|43
1597931400000|2020-08-20 13:50:00|758.21|756.31|757.61|756.81|758.71|756.81|757.61|756.21|49
1597931700000|2020-08-20 13:55:00|757.51|756.71|757.61|756.31|757.61|756.81|757.31|756.21|235
1597932000000|2020-08-20 14:00:00|758.71|756.41|758.01|756.81|759.11|757.21|758.01|756.41|574
1597932300000|2020-08-20 14:05:00|758.41|756.91|758.41|757.01|759.01|757.11|757.91|756.71|1
1597932600000|2020-08-20 14:10:00|758.91|757.11|759.15|757.35|759.15|757.35|757.81|756.81|16
1597932900000|2020-08-20 14:15:00|759.2|757.15|761.89|760.39|761.89|760.39|758.1|757.15|40
1597933200000|2020-08-20 14:20:00|761.9|760.4|762.01|760.51|762.32|760.82|761.6|760.1|0
1597933500000|2020-08-20 14:25:00|762.02|760.52|762.26|760.76|762.7|761.2|762.02|760.52|472
1597933800000|2020-08-20 14:30:00|762.27|760.77|762.25|760.75|762.7|761.2|762.02|760.52|0
1597934100000|2020-08-20 14:35:00|762.26|760.76|762.39|760.89|763.07|761.57|762.25|760.75|0
1597934400000|2020-08-20 14:40:00|762.38|760.88|761.98|760.48|762.39|760.89|761.77|760.27|0
1597934700000|2020-08-20 14:45:00|761.99|760.49|762.69|761.19|762.69|761.19|761.76|760.26|0
1597935000000|2020-08-20 14:50:00|762.7|761.2|762.52|761.02|763.16|761.66|762.51|761.01|0
1597935300000|2020-08-20 14:55:00|762.51|761.01|762.04|760.54|762.53|761.03|761.83|760.33|0
1597935600000|2020-08-20 15:00:00|762.05|760.55|761.84|760.34|762.06|760.56|761.61|760.11|0
1597935900000|2020-08-20 15:05:00|761.83|760.33|760.93|759.43|761.84|760.34|760.72|759.22|0
1597936200000|2020-08-20 15:10:00|760.92|759.42|760.73|759.23|761.18|759.68|760.73|759.23|0
1597936500000|2020-08-20 15:15:00|760.72|759.22|760.75|759.25|761.18|759.68|760.71|759.21|0
1597936800000|2020-08-20 15:20:00|760.74|759.24|761.84|760.34|761.84|760.34|760.73|759.23|0
1597937100000|2020-08-20 15:25:00|761.85|760.35|762.27|760.77|762.48|760.98|761.84|760.34|0
1597937400000|2020-08-20 15:30:00|762.21|760.71|762.08|760.58|762.3|760.8|761.63|760.13|0
1597937700000|2020-08-20 15:35:00|762.09|760.59|763.2|761.7|763.2|761.7|762.07|760.57|0
1597938000000|2020-08-20 15:40:00|763.19|761.69|762.56|761.06|763.2|761.7|762.56|761.06|0
1597938300000|2020-08-20 15:45:00|762.57|761.07|762.56|761.06|762.79|761.29|762.56|761.06|0
1597938600000|2020-08-20 15:50:00|762.57|761.07|762.81|761.31|762.83|761.33|762.34|760.84|0
1597938900000|2020-08-20 15:55:00|762.87|761.37|762.81|761.31|763.05|761.55|762.81|761.31|0
1597939200000|2020-08-20 16:00:00|762.82|761.32|762.38|760.88|762.82|761.32|762.37|760.87|0
1597939500000|2020-08-20 16:05:00|762.37|760.87|762.8|761.3|763.02|761.52|762.37|760.87|0
1597939800000|2020-08-20 16:10:00|762.81|761.31|763.24|761.74|763.26|761.76|762.8|761.3|0
1597940100000|2020-08-20 16:15:00|763.25|761.75|762.98|761.48|763.45|761.95|762.78|761.28|0
1597940400000|2020-08-20 16:20:00|762.99|761.49|763.02|761.52|763.21|761.71|762.76|761.26|0
1597940700000|2020-08-20 16:25:00|763.03|761.53|762.98|761.48|763.43|761.93|762.98|761.48|0
1597941000000|2020-08-20 16:30:00|762.99|761.49|762.97|761.47|763.43|761.93|762.95|761.45|0
1597941300000|2020-08-20 16:35:00|762.98|761.48|763.18|761.68|763.18|761.68|762.74|761.24|0
1597941600000|2020-08-20 16:40:00|763.24|761.74|763.17|761.67|763.39|761.89|763.16|761.66|0
1597941900000|2020-08-20 16:45:00|763.18|761.68|762.95|761.45|763.39|761.89|762.94|761.44|0
1597942200000|2020-08-20 16:50:00|762.94|761.44|763.16|761.66|763.17|761.67|762.94|761.44|0
1597942500000|2020-08-20 16:55:00|763.17|761.67|762.72|761.22|763.17|761.67|762.7|761.2|0
1597942800000|2020-08-20 17:00:00|762.78|761.28|762.94|761.44|763.17|761.67|762.78|761.28|0
1597943100000|2020-08-20 17:05:00|762.95|761.45|762.69|761.19|763.15|761.65|762.46|760.96|0
1597943400000|2020-08-20 17:10:00|762.7|761.2|762.71|761.21|762.91|761.41|762.67|761.17|0
1597943700000|2020-08-20 17:15:00|762.74|761.24|762.93|761.43|762.93|761.43|762.7|761.2|0
1597944000000|2020-08-20 17:20:00|762.92|761.42|763.16|761.66|763.17|761.67|762.92|761.42|0
1597944300000|2020-08-20 17:25:00|763.17|761.67|762.96|761.46|763.18|761.68|762.95|761.45|0
1597944600000|2020-08-20 17:30:00|762.97|761.47|763.02|761.52|763.02|761.52|762.96|761.46|0
1597944900000|2020-08-20 17:35:00|763.03|761.53|763.21|761.71|763.24|761.74|763|761.5|0
1597945200000|2020-08-20 17:40:00|763.22|761.72|763.44|761.94|763.55|762.05|763.21|761.71|0
1597945500000|2020-08-20 17:45:00|763.45|761.95|762.99|761.49|763.45|761.95|762.55|761.05|0
1597945800000|2020-08-20 17:50:00|763|761.5|762.77|761.27|763.22|761.72|762.75|761.25|0
1597946100000|2020-08-20 17:55:00|762.76|761.26|763|761.5|763.01|761.51|762.76|761.26|0
1597946400000|2020-08-20 18:00:00|762.99|761.49|763.2|761.7|763.45|761.95|762.98|761.48|0
1597946700000|2020-08-20 18:05:00|763.21|761.71|763.22|761.72|763.22|761.72|762.98|761.48|0
1597947000000|2020-08-20 18:10:00|763.23|761.73|763.45|761.95|763.46|761.96|762.98|761.48|0
1597947300000|2020-08-20 18:15:00|763.44|761.94|763.24|761.74|763.45|761.95|763.03|761.53|0
1597947600000|2020-08-20 18:20:00|763.18|761.68|763.51|762.01|763.76|762.26|763.03|761.53|0
1597947900000|2020-08-20 18:25:00|763.48|761.98|763.53|762.03|763.54|762.04|763.29|761.79|0
1597948200000|2020-08-20 18:30:00|763.52|762.02|763.97|762.47|763.97|762.47|763.52|762.02|0
1597948500000|2020-08-20 18:35:00|763.91|762.41|763.74|762.24|763.97|762.47|763.52|762.02|0
1597948800000|2020-08-20 18:40:00|763.73|762.23|763.5|762|763.74|762.24|763.3|761.8|0
1597949100000|2020-08-20 18:45:00|763.51|762.01|763.55|762.05|763.76|762.26|763.29|761.79|0
1597949400000|2020-08-20 18:50:00|763.56|762.06|763.56|762.06|763.57|762.07|763.31|761.81|0
1597949700000|2020-08-20 18:55:00|763.57|762.07|763.58|762.08|763.58|762.08|763.34|761.84|0
1597950000000|2020-08-20 19:00:00|763.52|762.02|764.7|763.2|764.7|763.2|763.37|761.87|0
1597950300000|2020-08-20 19:05:00|764.71|763.21|764.49|762.99|764.71|763.21|764.25|762.75|0
1597950600000|2020-08-20 19:10:00|764.5|763|764.04|762.54|764.5|763|764.03|762.53|0
1597950900000|2020-08-20 19:15:00|764.03|762.53|763.53|762.03|764.24|762.74|763.53|762.03|0
1597951200000|2020-08-20 19:20:00|763.54|762.04|763.09|761.59|763.56|762.06|762.86|761.36|0
1597951500000|2020-08-20 19:25:00|763.08|761.58|763.12|761.62|763.31|761.81|762.85|761.35|0
1597951800000|2020-08-20 19:30:00|763.11|761.61|763.32|761.82|763.35|761.85|762.87|761.37|0
1597952100000|2020-08-20 19:35:00|763.33|761.83|763.39|761.89|763.57|762.07|763.31|761.81|0
1597952400000|2020-08-20 19:40:00|763.38|761.88|764.31|762.81|764.53|763.03|763.38|761.88|0
1597952700000|2020-08-20 19:45:00|764.3|762.8|764.05|762.55|764.56|763.06|764.05|762.55|0
1597953000000|2020-08-20 19:50:00|764|762.5|763.38|761.88|764.26|762.76|763.37|761.87|0
1597953300000|2020-08-20 19:55:00|763.37|761.87|763.47|761.97|764.26|762.76|763.22|761.72|0
1597953600000|2020-08-20 20:00:00|763.5|762|763.42|761.92|764.03|762.53|763.19|761.69|0
1597953900000|2020-08-20 20:05:00|763.41|761.91|763.42|761.92|763.58|762.08|763.07|761.57|0
1597954200000|2020-08-20 20:10:00|763.41|761.91|763.26|761.76|763.58|762.08|763.07|761.57|0
1597954500000|2020-08-20 20:15:00|763.24|761.74|763.22|761.72|763.24|761.74|763.22|761.72|0
1597954800000|2020-08-20 20:20:00|763.2|761.7|763.22|761.72|763.22|761.72|763.2|761.7|0
1597955100000|2020-08-20 20:25:00|763.16|761.66|763.22|761.72|763.24|761.74|763.16|761.66|0
1597955400000|2020-08-20 20:30:00|763.23|761.73|763.65|762.15|763.65|762.15|763.1|761.6|0
1597955700000|2020-08-20 20:35:00|763.66|762.16|763.65|762.15|763.84|762.34|763.49|761.99|0
1597956000000|2020-08-20 20:40:00|763.66|762.16|763.65|762.15|763.77|762.27|763.49|761.99|0
1597956300000|2020-08-20 20:45:00|763.67|762.17|763.95|762.45|763.95|762.45|763.67|762.17|0
1597956600000|2020-08-20 20:50:00|763.94|762.44|764|762.5|764.12|762.62|763.89|762.39|0
1597956900000|2020-08-20 20:55:00|763.99|762.49|763.77|762.27|764|762.5|763.72|762.22|0
1597957200000|2020-08-20 21:00:00|763.73|762.23|763.71|762.21|763.75|762.25|763.69|762.19|0
1597957500000|2020-08-20 21:05:00|763.73|762.23|763.75|762.25|763.75|762.25|763.73|762.23|0
1597958100000|2020-08-20 21:15:00|763.77|762.27|763.77|762.27|763.77|762.27|763.75|762.25|0
1597958400000|2020-08-20 21:20:00|763.75|762.25|763.75|762.25|763.75|762.25|763.75|762.25|0
1597958700000|2020-08-20 21:25:00|763.73|762.23|763.73|762.23|763.75|762.25|763.73|762.23|0
1597959000000|2020-08-20 21:30:00|763.54|762.04|763.67|762.17|763.69|762.19|763.54|762.04|0
1597959300000|2020-08-20 21:35:00|763.58|762.08|763.65|762.15|763.65|762.15|763.58|762.08|0
1597959900000|2020-08-20 21:45:00|763.67|762.17|763.67|762.17|763.69|762.19|763.65|762.15|0
1597960200000|2020-08-20 21:50:00|763.65|762.15|763.67|762.17|763.67|762.17|763.65|762.15|0
1597960500000|2020-08-20 21:55:00|763.65|762.15|763.67|762.17|763.77|762.27|763.65|762.15|0
1597960800000|2020-08-20 22:00:00|763.69|762.19|763.91|762.41|764.17|762.67|763.69|762.19|0
1597961100000|2020-08-20 22:05:00|763.95|762.45|764.03|762.53|764.03|762.53|763.91|762.41|0
1597961400000|2020-08-20 22:10:00|764.09|762.59|764.27|762.77|764.27|762.77|764.03|762.53|0
1597961700000|2020-08-20 22:15:00|764.3|762.8|764.3|762.8|764.49|762.99|764.26|762.76|0
1597962000000|2020-08-20 22:20:00|764.31|762.81|764.49|762.99|764.54|763.04|764.31|762.81|0
1597962300000|2020-08-20 22:25:00|764.51|763.01|764.42|762.92|764.54|763.04|764.42|762.92|0
1597962600000|2020-08-20 22:30:00|764.43|762.93|764.7|763.2|764.84|763.34|764.43|762.93|0
1597962900000|2020-08-20 22:35:00|764.69|763.19|764.58|763.08|764.69|763.19|764.49|762.99|0
1597963200000|2020-08-20 22:40:00|764.57|763.07|764.7|763.2|764.77|763.27|764.54|763.04|0
1597963500000|2020-08-20 22:45:00|764.72|763.22|764.54|763.04|764.72|763.22|764.54|763.04|0
1597963800000|2020-08-20 22:50:00|764.53|763.03|764.49|762.99|764.54|763.04|764.42|762.92|0
1597964100000|2020-08-20 22:55:00|764.51|763.01|764.49|762.99|764.54|763.04|764.42|762.92|0
1597964400000|2020-08-20 23:00:00|764.51|763.01|764.49|762.99|764.58|763.08|764.42|762.92|0
1597964700000|2020-08-20 23:05:00|764.48|762.98|764.49|762.99|764.54|763.04|764.42|762.92|0
1597965000000|2020-08-20 23:10:00|764.5|763|764.42|762.92|764.56|763.06|764.37|762.87|0
1597965300000|2020-08-20 23:15:00|764.41|762.91|764.65|763.15|764.65|763.15|764.3|762.8|0
1597965600000|2020-08-20 23:20:00|764.64|763.14|764.54|763.04|764.64|763.14|764.49|762.99|0
1597965900000|2020-08-20 23:25:00|764.55|763.05|764.7|763.2|764.77|763.27|764.55|763.05|0
1597966200000|2020-08-20 23:30:00|764.68|763.18|764.58|763.08|764.68|763.18|764.54|763.04|0
1597966500000|2020-08-20 23:35:00|764.57|763.07|764.65|763.15|764.65|763.15|764.54|763.04|0
1597966800000|2020-08-20 23:40:00|764.66|763.16|764.77|763.27|764.77|763.27|764.58|763.08|0
1597967100000|2020-08-20 23:45:00|764.78|763.28|764.82|763.32|764.82|763.32|764.65|763.15|0
1597967400000|2020-08-20 23:50:00|764.81|763.31|765.21|763.71|765.21|763.71|764.77|763.27|0
1597967700000|2020-08-20 23:55:00|765.2|763.7|765.16|763.66|765.21|763.71|765.16|763.66|0
1597968000000|2020-08-21 00:00:00|765.15|763.65|765.76|764.26|765.87|764.37|765.15|763.65|0
1597968300000|2020-08-21 00:05:00|765.77|764.27|765.48|763.98|765.87|764.37|765.43|763.93|0
1597968600000|2020-08-21 00:10:00|765.5|764|766.22|764.72|766.34|764.84|765.48|763.98|0
1597968900000|2020-08-21 00:15:00|766.18|764.68|767|765.5|767|765.5|765.96|764.46|0
1597969200000|2020-08-21 00:20:00|766.99|765.49|767.16|765.66|767.2|765.7|766.95|765.45|0
1597969500000|2020-08-21 00:25:00|767.17|765.67|767.6|766.1|767.82|766.32|767.17|765.67|0
1597969800000|2020-08-21 00:30:00|767.59|766.09|766.54|765.04|767.59|766.09|766.54|765.04|0
1597970100000|2020-08-21 00:35:00|766.55|765.05|766.54|765.04|766.75|765.25|766.32|764.82|0
1597970400000|2020-08-21 00:40:00|766.53|765.03|766.52|765.02|766.54|765.04|766.31|764.81|0
1597970700000|2020-08-21 00:45:00|766.55|765.05|765.88|764.38|766.95|765.45|765.88|764.38|0
1597971000000|2020-08-21 00:50:00|765.89|764.39|765.9|764.4|766.1|764.6|765.68|764.18|0
1597971300000|2020-08-21 00:55:00|765.91|764.41|766.54|765.04|766.55|765.05|765.9|764.4|0
1597971600000|2020-08-21 01:00:00|766.55|765.05|766.32|764.82|766.98|765.48|766.31|764.81|0
1597971900000|2020-08-21 01:05:00|766.35|764.85|765.99|764.49|766.98|765.48|765.99|764.49|0
1597972200000|2020-08-21 01:10:00|766.02|764.52|765.79|764.29|766.32|764.82|765.67|764.17|0
1597972500000|2020-08-21 01:15:00|765.82|764.32|766.21|764.71|766.53|765.03|765.82|764.32|0
1597972800000|2020-08-21 01:20:00|766.24|764.74|764.82|763.32|766.33|764.83|764.5|763|0
1597973100000|2020-08-21 01:25:00|764.81|763.31|764.8|763.3|765.24|763.74|764.58|763.08|0
1597973400000|2020-08-21 01:30:00|764.86|763.36|764.17|762.67|765.01|763.51|764.16|762.66|0
1597973700000|2020-08-21 01:35:00|764.16|762.66|764.17|762.67|764.4|762.9|763.83|762.33|0
1597974000000|2020-08-21 01:40:00|764.2|762.7|764.81|763.31|765.04|763.54|764.17|762.67|0
1597974300000|2020-08-21 01:45:00|764.82|763.32|763.94|762.44|764.84|763.34|763.71|762.21|0
1597974600000|2020-08-21 01:50:00|763.93|762.43|764.49|762.99|764.59|763.09|763.93|762.43|0
1597974900000|2020-08-21 01:55:00|764.59|763.09|764.38|762.88|764.59|763.09|764.16|762.66|0
1597975200000|2020-08-21 02:00:00|764.41|762.91|764.61|763.11|764.71|763.21|763.72|762.22|0
1597975500000|2020-08-21 02:05:00|764.6|763.1|764.61|763.11|764.62|763.12|764.28|762.78|0
1597975800000|2020-08-21 02:10:00|764.6|763.1|764.16|762.66|764.61|763.11|764.05|762.55|0
1597976100000|2020-08-21 02:15:00|764.17|762.67|764.16|762.66|764.37|762.87|763.94|762.44|0
1597976400000|2020-08-21 02:20:00|764.17|762.67|764.16|762.66|764.37|762.87|763.94|762.44|0
1597976700000|2020-08-21 02:25:00|764.15|762.65|764.36|762.86|764.57|763.07|763.93|762.43|0
1597977000000|2020-08-21 02:30:00|764.37|762.87|764.59|763.09|764.59|763.09|764.15|762.65|0
1597977300000|2020-08-21 02:35:00|764.53|763.03|764.27|762.77|764.53|763.03|764.15|762.65|0
1597977600000|2020-08-21 02:40:00|764.3|762.8|764.37|762.87|764.59|763.09|764.15|762.65|0
1597977900000|2020-08-21 02:45:00|764.37|762.87|764.24|762.74|764.57|763.07|764.13|762.63|0
1597978200000|2020-08-21 02:50:00|764.27|762.77|764.79|763.29|764.8|763.3|764.24|762.74|0
1597978500000|2020-08-21 02:55:00|764.8|763.3|764.8|763.3|765.01|763.51|764.78|763.28|0
1597978800000|2020-08-21 03:00:00|764.83|763.33|765|763.5|765.01|763.51|764.83|763.33|0
1597979100000|2020-08-21 03:05:00|765.01|763.51|765.45|763.95|765.45|763.95|765.01|763.51|0
1597979400000|2020-08-21 03:10:00|765.44|763.94|765.23|763.73|765.45|763.95|765.01|763.51|0
1597979700000|2020-08-21 03:15:00|765.3|763.8|765.46|763.96|765.46|763.96|765.02|763.52|0
1597980000000|2020-08-21 03:20:00|765.52|764.02|765.89|764.39|765.89|764.39|765.46|763.96|0
1597980300000|2020-08-21 03:25:00|765.9|764.4|765.89|764.39|766.11|764.61|765.89|764.39|0
1597980600000|2020-08-21 03:30:00|765.9|764.4|766|764.5|766.12|764.62|765.89|764.39|0
1597980900000|2020-08-21 03:35:00|766.03|764.53|766.1|764.6|766.11|764.61|765.89|764.39|0
1597981200000|2020-08-21 03:40:00|766.09|764.59|765.67|764.17|766.1|764.6|765.46|763.96|0
1597981500000|2020-08-21 03:45:00|765.61|764.11|765.25|763.75|765.67|764.17|765.25|763.75|0
1597981800000|2020-08-21 03:50:00|765.26|763.76|765.25|763.75|765.26|763.76|765.04|763.54|0
1597982100000|2020-08-21 03:55:00|765.26|763.76|765.26|763.76|765.26|763.76|765.05|763.55|0
1597982400000|2020-08-21 04:00:00|765.25|763.75|765.9|764.4|765.91|764.41|765.25|763.75|0
1597982700000|2020-08-21 04:05:00|765.91|764.41|765.68|764.18|766.01|764.51|765.67|764.17|0
1597983000000|2020-08-21 04:10:00|765.67|764.17|765.79|764.29|765.9|764.4|765.46|763.96|0
1597983300000|2020-08-21 04:15:00|765.82|764.32|765.68|764.18|765.9|764.4|765.67|764.17|0
1597983600000|2020-08-21 04:20:00|765.67|764.17|765.67|764.17|765.69|764.19|765.47|763.97|0
1597983900000|2020-08-21 04:25:00|765.62|764.12|765.46|763.96|765.67|764.17|765.03|763.53|0
1597984200000|2020-08-21 04:30:00|765.47|763.97|765.68|764.18|765.69|764.19|765.46|763.96|0
1597984500000|2020-08-21 04:35:00|765.48|763.98|765.36|763.86|765.48|763.98|765.25|763.75|0
1597984800000|2020-08-21 04:40:00|765.33|763.83|765.47|763.97|765.58|764.08|765.14|763.64|0
1597985100000|2020-08-21 04:45:00|765.46|763.96|765.48|763.98|765.58|764.08|765.46|763.96|0
1597985400000|2020-08-21 04:50:00|765.47|763.97|765.48|763.98|765.49|763.99|765.47|763.97|0
1597985700000|2020-08-21 04:55:00|765.47|763.97|765.48|763.98|765.69|764.19|765.47|763.97|0
1597986000000|2020-08-21 05:00:00|765.49|763.99|765.91|764.41|765.91|764.41|765.46|763.96|0
1597986300000|2020-08-21 05:05:00|765.92|764.42|765.78|764.28|765.92|764.42|765.68|764.18|0
1597986600000|2020-08-21 05:10:00|765.75|764.25|765.67|764.17|765.89|764.39|765.66|764.16|0
1597986900000|2020-08-21 05:15:00|765.68|764.18|765.67|764.17|765.68|764.18|765.67|764.17|0
1597987200000|2020-08-21 05:20:00|765.66|764.16|765.66|764.16|765.67|764.17|765.65|764.15|0
1597987500000|2020-08-21 05:25:00|765.65|764.15|765.66|764.16|765.67|764.17|765.65|764.15|0
1597987800000|2020-08-21 05:30:00|765.65|764.15|765.43|763.93|765.65|764.15|765.41|763.91|0
1597988100000|2020-08-21 05:35:00|765.37|763.87|765.2|763.7|765.37|763.87|765|763.5|0
1597988400000|2020-08-21 05:40:00|765.15|763.65|764.77|763.27|765.21|763.71|764.77|763.27|0
1597988700000|2020-08-21 05:45:00|764.76|763.26|764.79|763.29|764.99|763.49|764.68|763.18|0
1597989000000|2020-08-21 05:50:00|764.78|763.28|764.99|763.49|765.2|763.7|764.77|763.27|0
1597989300000|2020-08-21 05:55:00|765.05|763.55|765.21|763.71|765.41|763.91|764.78|763.28|0
1597989600000|2020-08-21 06:00:00|765.1|763.6|764.76|763.26|765.22|763.72|764.04|762.54|0
1597989900000|2020-08-21 06:05:00|764.56|763.06|764.15|762.65|764.77|763.27|763.94|762.44|0
1597990200000|2020-08-21 06:10:00|764.16|762.66|764.38|762.88|764.38|762.88|763.95|762.45|0
1597990500000|2020-08-21 06:15:00|764.41|762.91|764.38|762.88|764.49|762.99|764.15|762.65|0
1597990800000|2020-08-21 06:20:00|764.39|762.89|764.38|762.88|764.39|762.89|764.17|762.67|0
1597991100000|2020-08-21 06:25:00|764.59|763.09|763.52|762.02|764.59|763.09|763.52|762.02|0
1597991400000|2020-08-21 06:30:00|763.46|761.96|763.5|762|763.71|762.21|763.29|761.79|0
1597991700000|2020-08-21 06:35:00|763.49|761.99|764.36|762.86|764.36|762.86|763.49|761.99|0
1597992000000|2020-08-21 06:40:00|764.42|762.92|764.35|762.85|764.57|763.07|764.35|762.85|0
1597992300000|2020-08-21 06:45:00|764.55|763.05|764.36|762.86|764.55|763.05|763.91|762.41|0
1597992600000|2020-08-21 06:50:00|764.37|762.87|764.58|763.08|764.58|763.08|764.16|762.66|0
1597992900000|2020-08-21 06:55:00|764.59|763.09|763.6|762.1|764.8|763.3|763.6|762.1|0
1597993200000|2020-08-21 07:00:00|763.54|762.04|762.31|760.81|764.02|762.52|762.3|760.8|0
1597993500000|2020-08-21 07:05:00|762.3|760.8|762.47|760.97|763.4|761.9|761.7|760.2|0
1597993800000|2020-08-21 07:10:00|762.53|761.03|761.2|758.8|762.68|761.18|761.2|758.8|7
1597994100000|2020-08-21 07:15:00|761.1|758.2|760.6|759|761.1|759.2|757.7|756|9
1597994400000|2020-08-21 07:20:00|760.5|757.9|760.2|757.8|760.6|757.9|757.6|756.4|8
1597994700000|2020-08-21 07:25:00|760.1|757.9|758.5|757.9|760.1|757.9|758.5|757.4|6
1597995000000|2020-08-21 07:30:00|759.8|758.2|760.9|759.2|761.8|759.5|759.8|758.2|5
1597995300000|2020-08-21 07:35:00|760.8|759.1|761.1|759.4|761.5|759.4|760.4|759|0
1597995600000|2020-08-21 07:40:00|761|759|759.98|758.78|761.1|759.5|759.98|758.78|0
1597995900000|2020-08-21 07:45:00|760.08|758.6|759.85|758.25|760.68|758.6|759.85|758.25|0
1597996200000|2020-08-21 07:50:00|759.95||759.75||760.25||759.65||0
1597996500000|2020-08-21 07:55:00|759.65|758.55|759.75|758.25|760.75|758.85|759.65|758.25|0
1597996800000|2020-08-21 08:00:00|759.85|757.35|758.65|757.35|759.85|757.35|757.95|757.35|1007
1597997100000|2020-08-21 08:05:00|758.75|757.25|759.55|757.05|759.75|757.25|758.65|756.65|0
1597997400000|2020-08-21 08:10:00|759.45|757.15|758.75|757.45|759.75|757.95|758.75|756.65|0
1597997700000|2020-08-21 08:15:00|758.85|757.55|759.05|757.45|759.95|757.55|758.85|757.45|0
1597998000000|2020-08-21 08:20:00|758.95|756.65|759.15|756.65|759.25|756.65|757.15|755.65|20
1597998300000|2020-08-21 08:25:00|759.25|756.75|758.55|756.65|759.45|756.75|758.55|756.65|0
1597998600000|2020-08-21 08:30:00|758.65|756.95|758.35|756.65|758.95|757.35|757.85|756.65|0
1597998900000|2020-08-21 08:35:00|758.25|757.35|757.75|755.75|758.25|757.35|757.75|755.75|17
1597999200000|2020-08-21 08:40:00|757.65|756.35|757.35|755.25|757.75|756.35|756.45|755.25|8
1597999500000|2020-08-21 08:45:00|757.25|755.15|757.55|756.95|758.25|756.95|756.35|755.15|21
1597999800000|2020-08-21 08:50:00|757.45|756.85|756.75|756.15|757.55|756.85|756.75|756.15|20
1598000100000|2020-08-21 08:55:00|756.85|755.05|756.05|755.05|757.45|755.65|756.05|755.05|7
1598000400000|2020-08-21 09:00:00|755.95|755.65|757.75|757.15|757.95|757.15|755.95|755.65|33
1598000700000|2020-08-21 09:05:00|757.65|756.45|756.65|755.75|757.65|756.45|756.65|755.75|10
1598001000000|2020-08-21 09:10:00|756.45|756.45|757.05|755.45|758.25|757.05|756.45|755.45|9
1598001300000|2020-08-21 09:15:00|756.95|755.95|758.35|755.75|758.35|756.25|756.45|755.75|11
1598001600000|2020-08-21 09:20:00|758.45|756.35|758.85|756.25|758.85|756.75|758.45|755.85|0
1598001900000|2020-08-21 09:25:00|758.95|756.35|757.65|757.05|759.25|757.05|757.65|756.25|0
1598002200000|2020-08-21 09:30:00|757.45|756.65|758.65|757.35|758.75|757.35|757.25|756.65|8
1598002500000|2020-08-21 09:35:00|758.55|756.85|758.45|756.85|758.85|757.45|757.45|756.85|7
1598002800000|2020-08-21 09:40:00|758.35|757.45|758.35|756.85|758.55|757.45|757.45|756.85|7
1598003100000|2020-08-21 09:45:00|758.25|757.45|759.35|757.65|759.35|757.65|757.85|756.85|31
1598003400000|2020-08-21 09:50:00|759.25|757.35|758.25|756.85|759.95|758.85|758.25|756.85|36
1598003700000|2020-08-21 09:55:00|757.85||757.45||757.85||757.45||7
1598004000000|2020-08-21 10:00:00|758.55||758.65||758.65||758.55||6
1598004300000|2020-08-21 10:05:00|758.55||758.75||758.75||757.75||3
1598004600000|2020-08-21 10:10:00|758.65||758.35||758.85||758.35||0
1598004900000|2020-08-21 10:15:00|758.45||757.75||758.45||757.75||0
1598005200000|2020-08-21 10:20:00|757.65|755.75|757.85|755.75|757.95|755.75|757.45|755.55|0
1598005500000|2020-08-21 10:25:00|757.75|755.65|758.15|755.75|758.25|755.85|757.45|755.35|0
1598005800000|2020-08-21 10:30:00|758.25|755.85|758.25|755.95|758.45|756.05|758.15|755.75|0
1598006100000|2020-08-21 10:35:00|758.15|756.05|758.25|755.95|758.35|756.05|758.15|755.85|0
1598006400000|2020-08-21 10:40:00|758.15|755.85|757.85|755.75|758.35|756.05|757.85|755.75|6
1598006700000|2020-08-21 10:45:00|757.75||757.95||758.05||757.75||0
1598007000000|2020-08-21 10:50:00|757.85|755.35|757.25|755.35|757.95|755.35|757.25|755.35|0
1598007300000|2020-08-21 10:55:00|757.15||757.25||757.25||756.95||0
1598007600000|2020-08-21 11:00:00|757.35||757.15||757.45||757.15||0
1598007900000|2020-08-21 11:05:00|757.05||757.05||757.15||756.75||0
1598008200000|2020-08-21 11:10:00|756.95||757.05||757.25||756.75||0
1598008500000|2020-08-21 11:15:00|756.95|755.45|757.35|755.45|757.45|755.45|756.95|755.45|0
1598008800000|2020-08-21 11:20:00|757.45||757.05||757.45||757.05||0
1598009100000|2020-08-21 11:25:00|757.15||756.85||757.25||756.85||0
1598009400000|2020-08-21 11:30:00|756.75||756.65||756.85||756.65||0
1598009700000|2020-08-21 11:35:00|756.75||756.55||756.75||756.55||0
1598010000000|2020-08-21 11:40:00|756.68|755.58|756.08|755.48|756.88|755.58|756.08|755.48|2
1598010300000|2020-08-21 11:45:00|755.98|755.18|756.18|755.08|756.48|755.48|755.98|754.38|15
1598010600000|2020-08-21 11:50:00|756.08||756.08||756.58||755.98||0
1598010900000|2020-08-21 11:55:00|755.98|753.28|755.38|753.08|756.08|753.38|755.38|753.08|4
1598011200000|2020-08-21 12:00:00|755.28|752.58|754.48|752.18|755.38|752.68|754.48|752.08|11
1598011500000|2020-08-21 12:05:00|754.38|752.08|753.98|751.68|754.68|752.38|753.98|751.68|7
1598011800000|2020-08-21 12:10:00|753.88|751.58|753.18|752.08|753.98|752.08|753.08|751.48|1
1598012100000|2020-08-21 12:15:00|753.08|752.28|753.48|752.08|753.68|752.28|753.08|752.08|3
1598012400000|2020-08-21 12:20:00|753.38||752.78||753.58||752.78||6
1598012700000|2020-08-21 12:25:00||752.18||752.08||752.18||752.08|15
1598013300000|2020-08-21 12:35:00|753.78|752.28|752.98|752.08|754.18|753.48|752.98|752.08|38
1598013600000|2020-08-21 12:40:00||752.18||752.28||752.28||752.08|0
1598013900000|2020-08-21 12:45:00||752.38||752.08||752.38||752.08|1
1598014800000|2020-08-21 13:00:00|752.88||752.68||752.88||752.68||1
1598015100000|2020-08-21 13:05:00|752.58|750.68|751.48|750.68|752.58|750.68|751.48|750.68|26
1598015400000|2020-08-21 13:10:00|751.38|750.58|751.28|750.48|752.68|750.58|750.98|750.28|31
1598015700000|2020-08-21 13:15:00|751.18|750.58|752.28|750.68|752.28|750.68|751.18|750.58|51
1598016000000|2020-08-21 13:20:00|752.68|750.78|752.48|751.68|753.18|751.68|752.48|750.68|24
1598016300000|2020-08-21 13:25:00|||||||||33
1598016600000|2020-08-21 13:30:00|754.08||754.08||754.08||754.08||1
1598016900000|2020-08-21 13:35:00|753.98|752.18|754.38|752.38|754.38|752.38|753.78|752.18|4
1598017200000|2020-08-21 13:40:00|754.48|752.88|753.98|752.38|754.48|752.88|753.58|752.38|9
1598017500000|2020-08-21 13:45:00|754.78|752.48|755.78|754.08|755.98|754.48|754.78|752.48|13
1598017800000|2020-08-21 13:50:00|755.68|753.98|755.28|753.08|755.78|753.98|754.98|752.68|12
1598018100000|2020-08-21 13:55:00|755.18|753.18|756.48|754.18|756.48|754.28|755.18|753.18|0
1598018400000|2020-08-21 14:00:00|755.88|754.28|755.88|753.68|756.78|754.68|755.88|753.68|5
1598018700000|2020-08-21 14:05:00|755.78|753.58|756.38|754.28|756.48|754.28|755.48|753.48|6
1598019000000|2020-08-21 14:10:00|756.69|754.59|756.59|754.79|756.89|754.79|756.39|754.59|3
1598019300000|2020-08-21 14:15:00|756.49|754.39|755.52|754.02|757.29|755.39|754.89|754.02|34
1598019600000|2020-08-21 14:20:00|755.51|754.01|755.09|753.59|755.52|754.02|754.83|753.33|0
1598019900000|2020-08-21 14:25:00|755.08|753.58|756.6|755.1|756.64|755.14|754.68|753.18|0
1598020200000|2020-08-21 14:30:00|756.61|755.11|757.66|756.16|757.89|756.39|756.59|755.09|150
1598020500000|2020-08-21 14:35:00|757.65|756.15|757.48|755.98|757.88|756.38|757.22|755.72|0
1598020800000|2020-08-21 14:40:00|757.49|755.99|757.24|755.74|757.71|756.21|757.02|755.52|0
1598021100000|2020-08-21 14:45:00|757.25|755.75|757.47|755.97|757.71|756.21|757.01|755.51|0
1598021400000|2020-08-21 14:50:00|757.46|755.96|758.11|756.61|758.12|756.62|757.46|755.96|0
1598021700000|2020-08-21 14:55:00|758.12|756.62|757.24|755.74|758.37|756.87|757.01|755.51|0
1598022000000|2020-08-21 15:00:00|757.25|755.75|756.13|754.63|757.26|755.76|755.91|754.41|0
1598022300000|2020-08-21 15:05:00|756.14|754.64|756.57|755.07|756.81|755.31|756.11|754.61|0
1598022600000|2020-08-21 15:10:00|756.56|755.06|756.56|755.06|757.64|756.14|756.33|754.83|0
1598022900000|2020-08-21 15:15:00|756.55|755.05|756.11|754.61|757.22|755.72|755.9|754.4|0
1598023200000|2020-08-21 15:20:00|756.17|754.67|757.85|756.35|758.06|756.56|756.17|754.67|0
1598023500000|2020-08-21 15:25:00|757.84|756.34|757.41|755.91|758.26|756.76|757|755.5|0
1598023800000|2020-08-21 15:30:00|757.42|755.92|757.76|756.26|758.24|756.74|757.19|755.69|0
1598024100000|2020-08-21 15:35:00|757.82|756.32|757.56|756.06|757.98|756.48|756.92|755.42|0
1598024400000|2020-08-21 15:40:00|757.55|756.05|756.88|755.38|757.78|756.28|756.88|755.38|0
1598024700000|2020-08-21 15:45:00|756.87|755.37|757.13|755.63|757.56|756.06|756.87|755.37|0
1598025000000|2020-08-21 15:50:00|757.19|755.69|756.91|755.41|757.57|756.07|756.91|755.41|0
1598025300000|2020-08-21 15:55:00|756.92|755.42|756.65|755.15|757.57|756.07|756.63|755.13|0
1598025600000|2020-08-21 16:00:00|756.64|755.14|757.13|755.63|757.13|755.63|756.42|754.92|0
1598025900000|2020-08-21 16:05:00|757.14|755.64|757.4|755.9|757.83|756.33|757.14|755.64|0
1598026200000|2020-08-21 16:10:00|757.39|755.89|757.45|755.95|757.65|756.15|757.21|755.71|0
1598026500000|2020-08-21 16:15:00|757.51|756.01|757.47|755.97|757.88|756.38|757.43|755.93|0
1598026800000|2020-08-21 16:20:00|757.46|755.96|757.47|755.97|757.69|756.19|757.45|755.95|0
1598027100000|2020-08-21 16:25:00|757.48|755.98|757.24|755.74|757.48|755.98|757.22|755.72|0
1598027400000|2020-08-21 16:30:00|757.25|755.75|757.04|755.54|757.25|755.75|757.02|755.52|0
1598027700000|2020-08-21 16:35:00|757.03|755.53|757.22|755.72|757.26|755.76|757.01|755.51|0
1598028000000|2020-08-21 16:40:00|757.16|755.66|757.47|755.97|757.47|755.97|757.01|755.51|0
1598028300000|2020-08-21 16:45:00|757.46|755.96|757.47|755.97|757.48|755.98|757.25|755.75|0
1598028600000|2020-08-21 16:50:00|757.46|755.96|757.24|755.74|757.46|755.96|756.79|755.29|0
1598028900000|2020-08-21 16:55:00|757.23|755.73|757.02|755.52|757.46|755.96|756.81|755.31|0
1598029200000|2020-08-21 17:00:00|757.1|755.6|757.3|755.8|757.53|756.03|756.83|755.33|0
1598029500000|2020-08-21 17:05:00|757.29|755.79|757.32|755.82|757.53|756.03|757.08|755.58|0
1598029800000|2020-08-21 17:10:00|757.31|755.81|757.75|756.25|757.75|756.25|757.08|755.58|0
1598030100000|2020-08-21 17:15:00|757.74|756.24|757.31|755.81|757.76|756.26|757.3|755.8|0
1598030400000|2020-08-21 17:20:00|757.3|755.8|757.07|755.57|757.3|755.8|757.06|755.56|0
1598030700000|2020-08-21 17:25:00|757.06|755.56|757|755.5|757.11|755.61|756.85|755.35|0
1598031000000|2020-08-21 17:30:00|757.03|755.53|757.34|755.84|757.34|755.84|756.68|755.18|0
1598031300000|2020-08-21 17:35:00|757.32|755.82|757.38|755.88|757.39|755.89|757.13|755.63|0
1598031600000|2020-08-21 17:40:00|757.39|755.89|757.36|755.86|757.61|756.11|757.36|755.86|0
1598031900000|2020-08-21 17:45:00|757.37|755.87|757.59|756.09|757.6|756.1|757.35|755.85|0
1598032200000|2020-08-21 17:50:00|757.6|756.1|757.16|755.66|757.6|756.1|757.15|755.65|0
1598032500000|2020-08-21 17:55:00|757.15|755.65|757.58|756.08|757.58|756.08|756.92|755.42|0
1598032800000|2020-08-21 18:00:00|757.59|756.09|757.58|756.08|757.81|756.31|757.33|755.83|0
1598033100000|2020-08-21 18:05:00|757.55|756.05|757.81|756.31|757.81|756.31|757.47|755.97|0
1598033400000|2020-08-21 18:10:00|757.82|756.32|758.02|756.52|758.24|756.74|757.78|756.28|0
1598033700000|2020-08-21 18:15:00|758.08|756.58|758.24|756.74|758.24|756.74|758.08|756.58|0
1598034000000|2020-08-21 18:20:00|758.23|756.73|758.02|756.52|758.25|756.75|758.01|756.51|0
1598034300000|2020-08-21 18:25:00|758.03|756.53|758.25|756.75|758.25|756.75|758.02|756.52|0
1598034600000|2020-08-21 18:30:00|758.26|756.76|758.72|757.22|758.73|757.23|758.26|756.76|0
1598034900000|2020-08-21 18:35:00|758.73|757.23|758.7|757.2|759.15|757.65|758.7|757.2|0
1598035200000|2020-08-21 18:40:00|758.71|757.21|758.7|757.2|758.71|757.21|758.48|756.98|0
1598035500000|2020-08-21 18:45:00|758.69|757.19|758.9|757.4|759.15|757.65|758.49|756.99|0
1598035800000|2020-08-21 18:50:00|758.91|757.41|758.73|757.23|758.95|757.45|758.71|757.21|0
1598036100000|2020-08-21 18:55:00|758.74|757.24|758.74|757.24|758.97|757.47|758.73|757.23|0
1598036400000|2020-08-21 19:00:00|758.73|757.23|759.2|757.7|759.65|758.15|758.73|757.23|0
1598036700000|2020-08-21 19:05:00|759.19|757.69|759.43|757.93|759.43|757.93|759.18|757.68|0
1598037000000|2020-08-21 19:10:00|759.44|757.94|759.21|757.71|759.44|757.94|759.19|757.69|0
1598037300000|2020-08-21 19:15:00|759.2|757.7|758.98|757.48|759.42|757.92|758.96|757.46|0
1598037600000|2020-08-21 19:20:00|758.97|757.47|759.21|757.71|759.22|757.72|758.77|757.27|0
1598037900000|2020-08-21 19:25:00|759.22|757.72|759.19|757.69|759.24|757.74|758.75|757.25|0
1598038200000|2020-08-21 19:30:00|759.18|757.68|758.96|757.46|759.21|757.71|758.75|757.25|0
1598038500000|2020-08-21 19:35:00|758.97|757.47|759.17|757.67|759.22|757.72|758.96|757.46|0
1598038800000|2020-08-21 19:40:00|759.16|757.66|758.7|757.2|759.17|757.67|758.58|757.08|0
1598039100000|2020-08-21 19:45:00|758.71|757.21|758.92|757.42|759.16|757.66|758.69|757.19|0
1598039400000|2020-08-21 19:50:00|758.86|757.36|759.6|758.1|759.81|758.31|758.69|757.19|0
1598039700000|2020-08-21 19:55:00|759.61|758.11|759.99|758.49|760.05|758.55|759.6|758.1|0
1598040000000|2020-08-21 20:00:00|760|758.5|760.32|758.82|760.39|758.89|759.76|758.26|0
1598040300000|2020-08-21 20:05:00|760.31|758.81|760.32|758.82|760.32|758.82|760.23|758.73|0
1598040600000|2020-08-21 20:10:00|760.31|758.81|759.71|758.21|760.32|758.82|759.55|758.05|0
1598040900000|2020-08-21 20:15:00|759.7|758.2|759.82|758.32|759.82|758.32|759.68|758.18|0
1598041200000|2020-08-21 20:20:00|759.78|758.28|759.78|758.28|759.8|758.3|759.76|758.26|0
1598041500000|2020-08-21 20:25:00|759.8|758.3|759.76|758.26|759.8|758.3|759.76|758.26|0
1598041800000|2020-08-21 20:30:00|759.78|758.28|759.97|758.47|760.02|758.52|759.53|758.03|0
1598042100000|2020-08-21 20:35:00|759.95|758.45|759.9|758.4|760.09|758.59|759.74|758.24|0
1598042400000|2020-08-21 20:40:00|759.89|758.39|759.81|758.31|759.9|758.4|759.81|758.31|0
1598042700000|2020-08-21 20:45:00|759.8|758.3|759.74|758.24|759.86|758.36|759.62|758.12|0
1598043000000|2020-08-21 20:50:00|759.73|758.23|759.69|758.19|759.81|758.31|759.58|758.08|0
1598043300000|2020-08-21 20:55:00|759.68|758.18|759.6|758.1|759.74|758.24|759.46|757.96|0
1598043600000|2020-08-21 21:00:00|759.63|758.13|759.63|758.13|759.63|758.13|759.63|758.13|0
1598220000000|2020-08-23 22:00:00|761.19|759.69|761.4|759.9|761.47|759.97|761.03|759.53|0
1598220300000|2020-08-23 22:05:00|761.39|759.89|760.91|759.41|761.4|759.9|760.59|759.09|0
1598220600000|2020-08-23 22:10:00|760.92|759.42|760.4|758.9|761.07|759.57|760.4|758.9|0
1598220900000|2020-08-23 22:15:00|760.41|758.91|760.68|759.18|760.8|759.3|760.4|758.9|0
1598221200000|2020-08-23 22:20:00|760.69|759.19|760.91|759.41|761.03|759.53|760.63|759.13|0
1598221500000|2020-08-23 22:25:00|760.9|759.4|760.75|759.25|760.9|759.4|760.68|759.18|0
1598221800000|2020-08-23 22:30:00|760.76|759.26|760.91|759.41|760.91|759.41|760.63|759.13|0
1598222100000|2020-08-23 22:35:00|760.92|759.42|760.96|759.46|761.07|759.57|760.8|759.3|0
1598222400000|2020-08-23 22:40:00|760.95|759.45|761.12|759.62|761.24|759.74|760.91|759.41|0
1598222700000|2020-08-23 22:45:00|761.13|759.63|761.12|759.62|761.21|759.71|761.07|759.57|0
1598223000000|2020-08-23 22:50:00|761.13|759.63|761.24|759.74|761.24|759.74|761.07|759.57|0
1598223300000|2020-08-23 22:55:00|761.25|759.75|761.12|759.62|761.35|759.85|761.12|759.62|0
1598223600000|2020-08-23 23:00:00|761.13|759.63|761.47|759.97|761.47|759.97|761.13|759.63|0
1598223900000|2020-08-23 23:05:00|761.46|759.96|761.47|759.97|761.47|759.97|761.35|759.85|0
1598224200000|2020-08-23 23:10:00|761.46|759.96|761.31|759.81|761.46|759.96|761.31|759.81|0
1598224500000|2020-08-23 23:15:00|761.35|759.85|761.31|759.81|761.35|759.85|761.31|759.81|0
1598224800000|2020-08-23 23:20:00|761.3|759.8|761.35|759.85|761.4|759.9|761.24|759.74|0
1598225100000|2020-08-23 23:25:00|761.36|759.86|761.35|759.85|761.4|759.9|761.24|759.74|0
1598225400000|2020-08-23 23:30:00|761.33|759.83|761.12|759.62|761.33|759.83|761.07|759.57|0
1598225700000|2020-08-23 23:35:00|761.11|759.61|761.35|759.85|761.35|759.85|761.07|759.57|0
1598226000000|2020-08-23 23:40:00|761.34|759.84|761.31|759.81|761.35|759.85|761.24|759.74|0
1598226300000|2020-08-23 23:45:00|761.35|759.85|761.31|759.81|761.47|759.97|761.24|759.74|0
1598226600000|2020-08-23 23:50:00|761.3|759.8|760.8|759.3|761.31|759.81|760.63|759.13|0
1598226900000|2020-08-23 23:55:00|760.79|759.29|760.84|759.34|760.84|759.34|760.43|758.93|0
1598227200000|2020-08-24 00:00:00|760.83|759.33|760.45|758.95|760.91|759.41|760.35|758.85|0
1598227500000|2020-08-24 00:05:00|760.46|758.96|760.91|759.41|760.91|759.41|760.12|758.62|0
1598227800000|2020-08-24 00:10:00|760.92|759.42|760.91|759.41|761.12|759.62|760.68|759.18|0
1598228100000|2020-08-24 00:15:00|760.9|759.4|760.63|759.13|760.96|759.46|759.83|758.33|0
1598228400000|2020-08-24 00:20:00|760.64|759.14|760.43|758.93|760.86|759.36|760.21|758.71|0
1598228700000|2020-08-24 00:25:00|760.42|758.92|760.22|758.72|760.43|758.93|760.21|758.71|0
1598229000000|2020-08-24 00:30:00|760.61|759.11|760.61|759.11|760.84|759.34|760.4|758.9|0
1598229300000|2020-08-24 00:35:00|760.62|759.12|759.97|758.47|760.62|759.12|759.74|758.24|0
1598229600000|2020-08-24 00:40:00|759.96|758.46|760.07|758.57|760.18|758.68|759.75|758.25|0
1598229900000|2020-08-24 00:45:00|759.65|758.15|759.58|758.08|760.01|758.51|759.56|758.06|0
1598230200000|2020-08-24 00:50:00|759.61|758.11|760.65|759.15|760.66|759.16|759.57|758.07|0
1598230500000|2020-08-24 00:55:00|760.64|759.14|760.43|758.93|760.65|759.15|760.22|758.72|0
1598230800000|2020-08-24 01:00:00|760.44|758.94|760.22|758.72|760.86|759.36|759.9|758.4|0
1598231100000|2020-08-24 01:05:00|760.16|758.66|760.02|758.52|760.22|758.72|759.57|758.07|0
1598231400000|2020-08-24 01:10:00|760.01|758.51|759.82|758.32|760.02|758.52|759.37|757.87|0
1598231700000|2020-08-24 01:15:00|760.22|758.72|760.86|759.36|761.07|759.57|760.21|758.71|0
1598232000000|2020-08-24 01:20:00|760.87|759.37|761.28|759.78|761.49|759.99|760.87|759.37|0
1598232300000|2020-08-24 01:25:00|761.34|759.84|761.89|760.39|762|760.5|761.34|759.84|0
1598232600000|2020-08-24 01:30:00|761.5|760|761.49|759.99|761.7|760.2|761.26|759.76|0
1598232900000|2020-08-24 01:35:00|761.5|760|761.5|760|761.5|760|761.28|759.78|0
1598233200000|2020-08-24 01:40:00|761.51|760.01|761.72|760.22|762.18|760.68|761.51|760.01|0
1598233500000|2020-08-24 01:45:00|761.73|760.23|761.49|759.99|761.93|760.43|761.49|759.99|0
1598233800000|2020-08-24 01:50:00|761.52|760.02|761.5|760|761.6|760.1|761.28|759.78|0
1598234100000|2020-08-24 01:55:00|761.49|759.99|761.5|760|761.72|760.22|761.49|759.99|0
1598234400000|2020-08-24 02:00:00|761.56|760.06|761.73|760.23|761.73|760.23|761.5|760|0
1598234700000|2020-08-24 02:05:00|761.79|760.29|761.73|760.23|761.94|760.44|761.51|760.01|0
1598235000000|2020-08-24 02:10:00|761.76|760.26|761.96|760.46|761.96|760.46|761.73|760.23|0
1598235300000|2020-08-24 02:15:00|761.95|760.45|761.96|760.46|761.96|760.46|761.95|760.45|0
1598235600000|2020-08-24 02:20:00|761.95|760.45|761.95|760.45|762.17|760.67|761.95|760.45|0
1598235900000|2020-08-24 02:25:00|761.96|760.46|761.74|760.24|761.96|760.46|761.74|760.24|0
1598236200000|2020-08-24 02:30:00|762.17|760.67|762.14|760.64|762.35|760.85|762.13|760.63|0
1598236500000|2020-08-24 02:35:00|762.2|760.7|762.12|760.62|762.35|760.85|762.12|760.62|0
1598236800000|2020-08-24 02:40:00|762.13|760.63|762.12|760.62|762.14|760.64|762.12|760.62|0
1598237100000|2020-08-24 02:45:00|761.67|760.17|761.52|760.02|761.74|760.24|761.42|759.92|0
1598237400000|2020-08-24 02:50:00|761.51|760.01|761.32|759.82|761.54|760.04|761.31|759.81|0
1598237700000|2020-08-24 02:55:00|761.33|759.83|761.1|759.6|761.33|759.83|761.1|759.6|0
1598238000000|2020-08-24 03:00:00|761.11|759.61|761.11|759.61|761.33|759.83|761.1|759.6|0
1598238300000|2020-08-24 03:05:00|761.12|759.62|761.53|760.03|761.54|760.04|761.11|759.61|0
1598238600000|2020-08-24 03:10:00|761.54|760.04|761.32|759.82|761.75|760.25|761.32|759.82|0
1598238900000|2020-08-24 03:15:00|761.31|759.81|761.31|759.81|761.33|759.83|761.31|759.81|0
1598239200000|2020-08-24 03:20:00|761.32|759.82|761.73|760.23|761.75|760.25|761.31|759.81|0
1598239800000|2020-08-24 03:30:00|761.72|760.22|761.73|760.23|761.73|760.23|761.71|760.21|0
1598240100000|2020-08-24 03:35:00|761.67|760.17|761.54|760.04|761.75|760.25|761.51|760.01|0
1598240400000|2020-08-24 03:40:00|761.53|760.03|761.11|759.61|761.53|760.03|761.1|759.6|0
1598240700000|2020-08-24 03:45:00|761.17|759.67|761.32|759.82|761.53|760.03|761.17|759.67|0
1598241000000|2020-08-24 03:50:00|761.31|759.81|761.34|759.84|761.55|760.05|761.31|759.81|0
1598241300000|2020-08-24 03:55:00|761.28|759.78|760.91|759.41|761.28|759.78|760.91|759.41|0
1598241600000|2020-08-24 04:00:00|760.97|759.47|760.9|759.4|761.12|759.62|760.9|759.4|0
1598241900000|2020-08-24 04:05:00|760.91|759.41|760.48|758.98|760.91|759.41|760.47|758.97|0
1598242200000|2020-08-24 04:10:00|760.47|758.97|760.49|758.99|760.49|758.99|760.27|758.77|0
1598242500000|2020-08-24 04:15:00|760.89|759.39|760.68|759.18|761.1|759.6|760.46|758.96|0
1598242800000|2020-08-24 04:20:00|760.69|759.19|760.89|759.39|760.9|759.4|760.68|759.18|0
1598243100000|2020-08-24 04:25:00|760.9|759.4|760.89|759.39|761.11|759.61|760.89|759.39|0
1598243400000|2020-08-24 04:30:00|760.5|759|761.33|759.83|761.33|759.83|760.5|759|0
1598243700000|2020-08-24 04:35:00|761.34|759.84|761.11|759.61|761.34|759.84|761.11|759.61|0
1598244000000|2020-08-24 04:40:00|761.12|759.62|761.32|759.82|761.33|759.83|761.11|759.61|0
1598244300000|2020-08-24 04:45:00|761.33|759.83|761.32|759.82|761.33|759.83|761.32|759.82|0
1598244600000|2020-08-24 04:50:00|761.31|759.81|761.11|759.61|761.32|759.82|761.11|759.61|0
1598244900000|2020-08-24 04:55:00|761.12|759.62|761.33|759.83|761.33|759.83|761.11|759.61|0
1598245200000|2020-08-24 05:00:00|761.34|759.84|761.34|759.84|761.56|760.06|761.33|759.83|0
1598245500000|2020-08-24 05:05:00|761.35|759.85|761.13|759.63|761.35|759.85|761.12|759.62|0
1598245800000|2020-08-24 05:10:00|761.14|759.64|761.14|759.64|761.14|759.64|760.91|759.41|0
1598246100000|2020-08-24 05:15:00|761.19|759.69|761.13|759.63|761.35|759.85|760.93|759.43|0
1598246400000|2020-08-24 05:20:00|761.14|759.64|761.14|759.64|761.25|759.75|761.13|759.63|0
1598246700000|2020-08-24 05:25:00|761.15|759.65|761.14|759.64|761.15|759.65|760.92|759.42|0
1598247000000|2020-08-24 05:30:00|761.2|759.7|761.37|759.87|761.58|760.08|761.14|759.64|0
1598247300000|2020-08-24 05:35:00|761.38|759.88|761.78|760.28|761.78|760.28|761.36|759.86|0
1598247600000|2020-08-24 05:40:00|761.79|760.29|762|760.5|762|760.5|761.78|760.28|0
1598247900000|2020-08-24 05:45:00|761.99|760.49|761.77|760.27|761.99|760.49|761.77|760.27|0
1598248200000|2020-08-24 05:50:00|761.78|760.28|761.79|760.29|762|760.5|761.78|760.28|0
1598248500000|2020-08-24 05:55:00|761.8|760.3|762.12|760.62|762.23|760.73|761.79|760.29|0
1598248800000|2020-08-24 06:00:00|762.15|760.65|762.04|760.54|762.67|761.17|761.63|760.13|0
1598249100000|2020-08-24 06:05:00|762.03|760.53|762.71|761.21|763.11|761.61|762.03|760.53|0
1598249400000|2020-08-24 06:10:00|762.74|761.24|762.93|761.43|763.33|761.83|762.71|761.21|0
1598249700000|2020-08-24 06:15:00|762.98|761.48|762.49|760.99|763.14|761.64|762.28|760.78|0
1598250000000|2020-08-24 06:20:00|762.5|761|762.71|761.21|762.71|761.21|762.28|760.78|0
1598250300000|2020-08-24 06:25:00|762.65|761.15|762.72|761.22|763.14|761.64|762.5|761|0
1598250600000|2020-08-24 06:30:00|762.73|761.23|763.16|761.66|763.17|761.67|762.73|761.23|0
1598250900000|2020-08-24 06:35:00|763.17|761.67|763.36|761.86|763.37|761.87|762.94|761.44|0
1598251200000|2020-08-24 06:40:00|763.39|761.89|762.75|761.25|763.57|762.07|762.73|761.23|0
1598251500000|2020-08-24 06:45:00|762.8|761.3|762.75|761.25|763.17|761.67|762.74|761.24|0
1598251800000|2020-08-24 06:50:00|762.81|761.31|762.95|761.45|763.36|761.86|762.75|761.25|0
1598252100000|2020-08-24 06:55:00|762.96|761.46|763.16|761.66|763.38|761.88|762.95|761.45|0
1598252400000|2020-08-24 07:00:00|763.11|761.61|764.99|763.49|767.12|765.62|763.02|761.52|17
1598252700000|2020-08-24 07:05:00|764.98|763.48|761.39|760.79|766.04|764.54|761.39|760.29|41
1598253000000|2020-08-24 07:10:00|762.69|760.29|764.29|762.09|764.59|762.29|762.69|760.29|57
1598253300000|2020-08-24 07:15:00|764.19|762.19|764.29|762.09|764.79|763.49|762.99|762.09|37
1598253600000|2020-08-24 07:20:00|764.39|762.19|764.79|762.79|764.79|763.09|764.39|762.09|1
1598253900000|2020-08-24 07:25:00|764.39|762.89|763.69|762.99|764.39|763.29|763.69|762.69|8
1598254200000|2020-08-24 07:30:00|764.79|763.09|764.79|763.39|764.79|763.69|764.79|763.09|13
1598254500000|2020-08-24 07:35:00|765.99|763.49|765.59|763.79|766.19|764.29|765.59|763.39|32
1598254800000|2020-08-24 07:40:00|765.87|764.07|765.77|763.37|766.27|764.07|764.57|763.37|3
1598255100000|2020-08-24 07:45:00|765.87|763.47|765.47|763.17|766.07|763.77|765.47|763.07|0
1598255400000|2020-08-24 07:50:00|765.57|763.07|765.67|764.27|765.67|764.27|765.27|763.07|0
1598255700000|2020-08-24 07:55:00||764.17||763.67||764.17||763.67|7
1598256000000|2020-08-24 08:00:00|764.17|763.77|763.87|762.57|764.17|763.77|763.87|762.47|43
1598256300000|2020-08-24 08:05:00|763.97|762.47|763.97|762.77|763.97|763.37|763.77|762.37|12
1598256600000|2020-08-24 08:10:00|765.17|762.67|764.97|763.37|765.17|763.77|764.27|762.67|11
1598256900000|2020-08-24 08:15:00||763.47||763.87||763.97||763.47|0
1598257200000|2020-08-24 08:20:00|765.17|763.97|766.87|764.97|766.97|765.17|765.17|763.87|79
1598257500000|2020-08-24 08:25:00|766.97|765.07|767.17|765.17|767.17|765.17|766.67|764.97|0
1598257800000|2020-08-24 08:30:00|767.77|765.27|767.57|766.57|767.77|766.67|767.17|765.17|85
1598258100000|2020-08-24 08:35:00|767.67|766.77|767.17|766.17|767.77|766.77|767.17|766.17|17
1598258400000|2020-08-24 08:40:00|767.27|766.27|767.27|766.27|767.27|766.37|767.27|766.27|18
1598258700000|2020-08-24 08:45:00|768.77|766.37|768.57|766.87|768.87|766.87|768.47|766.27|25
1598259000000|2020-08-24 08:50:00|768.67||767.97||768.87||767.97||7
1598259300000|2020-08-24 08:55:00|768.27|766.77|768.57|766.17|768.77|766.77|767.37|766.17|52
1598259600000|2020-08-24 09:00:00|768.47|766.07|768.27|765.97|768.57|766.27|768.17|765.87|9
1598259900000|2020-08-24 09:05:00|768.37|766.07|768.07|765.97|768.37|766.07|768.07|765.97|0
1598260200000|2020-08-24 09:10:00|767.97|766.07|768.47|766.17|768.57|766.27|767.97|765.97|0
1598260500000|2020-08-24 09:15:00|768.37|766.07|768.27|766.07|768.47|766.17|768.17|765.97|0
1598260800000|2020-08-24 09:20:00|768.37|766.17|769.07|766.67|769.07|766.67|768.27|766.17|9
1598261100000|2020-08-24 09:25:00|768.97|766.77|768.77|766.57|768.97|766.77|768.67|766.57|56
1598261400000|2020-08-24 09:30:00|768.67|766.47|768.47|766.37|768.87|766.57|768.37|766.37|13
1598261700000|2020-08-24 09:35:00|768.37|766.47|768.97|766.67|769.07|766.77|768.37|766.37|0
1598262000000|2020-08-24 09:40:00|769.07|766.77|769.57|767.27|769.57|767.27|768.87|766.57|7
1598262300000|2020-08-24 09:45:00|769.67|767.17|769.77|767.47|769.77|767.77|769.57|767.17|2
1598262600000|2020-08-24 09:50:00|769.87|767.57|769.37|767.17|769.87|769.27|769.27|766.97|7
1598262900000|2020-08-24 09:55:00|769.47|767.27|769.77|767.47|769.77|767.87|769.37|767.27|2
1598263200000|2020-08-24 10:00:00|769.67|767.57|769.17|766.87|769.67|767.67|769.17|766.87|0
1598263500000|2020-08-24 10:05:00|769.07|766.77|769.57|767.27|769.57|767.27|769.07|766.77|0
1598263800000|2020-08-24 10:10:00|769.47|767.17|769.07|766.77|769.47|767.17|768.97|766.67|69
1598264100000|2020-08-24 10:15:00|769.17|766.87|769.27|767.07|769.37|767.07|768.57|766.77|5
1598264400000|2020-08-24 10:20:00|769.17|766.97|769.27|768.17|769.27|768.17|768.97|766.77|0
1598264700000|2020-08-24 10:25:00|769.37|768.37|769.57|767.27|769.57|768.77|769.37|767.07|17
1598265000000|2020-08-24 10:30:00|769.67|767.37|769.77|767.57|769.77|767.67|769.57|767.27|0
1598265300000|2020-08-24 10:35:00||767.47||767.67||767.67||767.47|0
1598265600000|2020-08-24 10:40:00|769.67|767.77|769.77|767.57|769.77|767.87|769.67|767.37|2
1598265900000|2020-08-24 10:45:00||767.47||767.87||767.87||767.47|1
1598266200000|2020-08-24 10:50:00||767.97||768.47||768.47||767.97|0
1598266500000|2020-08-24 10:55:00|769.17|768.07|769.77|768.27|769.77|768.27|768.77|768.07|100
1598266800000|2020-08-24 11:00:00||767.77||767.87||767.87||767.77|0
1598267100000|2020-08-24 11:05:00|769.67|767.77|768.47|767.77|769.67|767.87|768.47|767.77|3
1598267400000|2020-08-24 11:10:00|769.77|767.87|768.47|767.77|769.77|767.97|768.47|767.77|5
1598267700000|2020-08-24 11:15:00|769.77|767.87|768.77|767.97|769.77|767.97|768.47|767.77|181
1598268000000|2020-08-24 11:20:00|768.67|768.17|768.67|767.77|768.67|768.17|768.67|767.67|9
1598268300000|2020-08-24 11:25:00|768.27|768.07|769.07|768.07|769.77|768.07|768.27|767.67|9
1598268600000|2020-08-24 11:30:00|768.97|767.97|769.37|768.17|769.77|768.17|768.67|767.87|6
1598268900000|2020-08-24 11:35:00|769.27|768.27|768.97|768.27|769.27|768.37|768.97|767.87|6
1598269200000|2020-08-24 11:40:00|769.25|768.55|768.95|768.35|770.05|768.75|768.95|768.35|13
1598269500000|2020-08-24 11:45:00|770.05|768.65|769.95|768.15|770.65|769.45|768.75|768.15|12
1598269800000|2020-08-24 11:50:00|769.75|768.25|770.35|768.35|770.55|768.55|768.85|768.15|5
1598270100000|2020-08-24 11:55:00|770.25|768.45|770.45|768.75|770.95|769.25|769.65|768.45|6
1598270400000|2020-08-24 12:00:00|770.35|768.65|770.95|768.85|771.05|769.05|769.35|768.55|25
1598270700000|2020-08-24 12:05:00|770.75|768.75|769.05|768.25|770.75|768.85|769.05|768.25|5
1598271000000|2020-08-24 12:10:00|770.25|768.45|770.45|768.65|770.95|768.75|769.25|768.35|5
1598271300000|2020-08-24 12:15:00|770.25|768.55|769.45|768.55|770.85|768.65|769.25|768.45|4
1598271600000|2020-08-24 12:20:00|770.65|768.85|769.85|768.75|771.15|768.85|769.25|768.55|13
1598271900000|2020-08-24 12:25:00|769.75|769.05|769.65|769.05|769.75|769.05|769.65|769.05|9
1598272200000|2020-08-24 12:30:00|769.25|768.45|770.35|768.25|771.05|768.75|768.95|768.25|20
1598272500000|2020-08-24 12:35:00|770.25|768.15|768.75|768.05|770.25|768.15|768.55|767.95|16
1598272800000|2020-08-24 12:40:00|768.65|768.15|768.85|768.25|770.65|768.45|768.65|768.05|13
1598273100000|2020-08-24 12:45:00|769.05|768.45|770.75|768.45|770.75|768.55|768.85|768.25|42
1598273400000|2020-08-24 12:50:00|770.55|768.55|769.45|768.65|770.55|768.75|769.05|768.25|24
1598273700000|2020-08-24 12:55:00|769.35|768.55|769.75|768.45|770.85|769.05|769.15|768.45|20
1598274000000|2020-08-24 13:00:00|769.65|768.55|769.35|768.65|771.15|768.75|769.15|768.45|17
1598274300000|2020-08-24 13:05:00|770.95|770.35|769.35|768.75|770.95|770.35|769.35|768.65|18
1598274600000|2020-08-24 13:10:00|769.45|768.85|769.55|768.75|769.85|769.05|769.35|768.75|33
1598274900000|2020-08-24 13:15:00|769.45|768.85|769.85|768.55|770.85|769.05|769.05|768.45|32
1598275200000|2020-08-24 13:20:00|769.75|768.65|769.55|768.95|770.95|768.95|769.45|768.65|4
1598275500000|2020-08-24 13:25:00|770.75|768.65|770.45|768.55|770.85|769.05|769.55|768.35|6
1598275800000|2020-08-24 13:30:00|770.05|768.45|769.45|768.45|770.85|769.05|769.45|768.25|6
1598276100000|2020-08-24 13:35:00|770.65|768.55|770.65|768.75|771.05|770.05|769.45|768.55|9
1598276400000|2020-08-24 13:40:00|770.45|768.65|770.55|769.65|771.05|770.05|769.15|768.55|14
1598276700000|2020-08-24 13:45:00|770.45|768.85|769.45|768.75|770.55|769.95|769.45|768.35|5
1598277000000|2020-08-24 13:50:00|769.35|768.55|770.45|769.75|770.45|769.75|768.85|768.05|10
1598277300000|2020-08-24 13:55:00|770.35|769.65|769.55|768.95|770.95|769.65|769.45|768.75|21
1598277600000|2020-08-24 14:00:00|771.05|769.05|771.05|770.05|771.15|770.05|769.95|769.05|11
1598277900000|2020-08-24 14:05:00|770.95|770.35|770.95|770.35|771.45|770.35|770.85|770.35|9
1598278200000|2020-08-24 14:10:00|770.57|769.97|770.57|769.97|771.67|770.77|770.57|769.97|24
1598278500000|2020-08-24 14:15:00|771.57|770.17|769.69|768.19|771.57|770.77|769.69|768.19|36
1598278800000|2020-08-24 14:20:00|769.7|768.2|769.68|768.18|770.08|768.58|769.46|767.96|0
1598279100000|2020-08-24 14:25:00|769.67|768.17|768.58|767.08|769.9|768.4|768.58|767.08|967
1598279400000|2020-08-24 14:30:00|768.59|767.09|769.16|767.66|769.17|767.67|768.55|767.05|0
1598279700000|2020-08-24 14:35:00|769.15|767.65|769.62|768.12|769.64|768.14|768.5|767|0
1598280000000|2020-08-24 14:40:00|769.61|768.11|769.78|768.28|769.81|768.31|769.13|767.63|0
1598280300000|2020-08-24 14:45:00|769.84|768.34|769.29|767.79|769.99|768.49|768.59|767.09|0
1598280600000|2020-08-24 14:50:00|769.3|767.8|768.5|767|769.51|768.01|768.1|766.6|0
1598280900000|2020-08-24 14:55:00|768.51|767.01|769.15|767.65|769.17|767.67|768.27|766.77|0
1598281200000|2020-08-24 15:00:00|769.14|767.64|770.03|768.53|770.07|768.57|769.11|767.61|0
1598281500000|2020-08-24 15:05:00|770.04|768.54|769.87|768.37|770.29|768.79|769.6|768.1|0
1598281800000|2020-08-24 15:10:00|769.88|768.38|769.66|768.16|770.1|768.6|769.46|767.96|0
1598282100000|2020-08-24 15:15:00|769.65|768.15|770.08|768.58|770.08|768.58|769.43|767.93|0
1598282400000|2020-08-24 15:20:00|770.13|768.63|770.27|768.77|770.3|768.8|770.06|768.56|0
1598282700000|2020-08-24 15:25:00|770.26|768.76|769.97|768.47|770.64|769.14|769.97|768.47|0
1598283000000|2020-08-24 15:30:00|769.96|768.46|770.07|768.57|770.48|768.98|769.85|768.35|0
1598283300000|2020-08-24 15:35:00|770.01|768.51|769.88|768.38|770.08|768.58|769.43|767.93|0
1598283600000|2020-08-24 15:40:00|769.82|768.32|769.7|768.2|769.88|768.38|769.46|767.96|0
1598283900000|2020-08-24 15:45:00|769.71|768.21|770.31|768.81|770.52|769.02|769.7|768.2|0
1598284200000|2020-08-24 15:50:00|770.32|768.82|769.68|768.18|770.52|769.02|769.65|768.15|0
1598284500000|2020-08-24 15:55:00|769.69|768.19|769.46|767.96|769.92|768.42|769.24|767.74|0
1598284800000|2020-08-24 16:00:00|769.41|767.91|769.91|768.41|770.15|768.65|769.26|767.76|0
1598285100000|2020-08-24 16:05:00|769.92|768.42|769.28|767.78|769.92|768.42|769.26|767.76|0
1598285400000|2020-08-24 16:10:00|769.29|767.79|769.51|768.01|769.51|768.01|769.29|767.79|0
1598285700000|2020-08-24 16:15:00|769.52|768.02|769.51|768.01|769.74|768.24|769.49|767.99|0
1598286000000|2020-08-24 16:20:00|769.52|768.02|769.5|768|769.53|768.03|769.08|767.58|0
1598286300000|2020-08-24 16:25:00|769.49|767.99|768.84|767.34|769.5|768|768.83|767.33|0
1598286600000|2020-08-24 16:30:00|768.83|767.33|769.26|767.76|769.28|767.78|768.82|767.32|0
1598286900000|2020-08-24 16:35:00|769.27|767.77|769.26|767.76|769.49|767.99|769.25|767.75|0
1598287200000|2020-08-24 16:40:00|769.27|767.77|769.46|767.96|769.47|767.97|769.01|767.51|0
1598287500000|2020-08-24 16:45:00|769.45|767.95|769.28|767.78|769.47|767.97|769.25|767.75|0
1598287800000|2020-08-24 16:50:00|769.27|767.77|769.03|767.53|769.27|767.77|769.03|767.53|0
1598288100000|2020-08-24 16:55:00|769.04|767.54|769.04|767.54|769.26|767.76|769.03|767.53|0
1598288400000|2020-08-24 17:00:00|769.05|767.55|769.51|768.01|769.53|768.03|769.03|767.53|0
1598288700000|2020-08-24 17:05:00|769.5|768|769.74|768.24|769.74|768.24|769.49|767.99|0
1598289000000|2020-08-24 17:10:00|769.73|768.23|769.32|767.82|769.73|768.23|769.31|767.81|0
1598289300000|2020-08-24 17:15:00|769.33|767.83|769.09|767.59|769.33|767.83|769.09|767.59|0
1598289600000|2020-08-24 17:20:00|769.1|767.6|768.89|767.39|769.11|767.61|768.87|767.37|0
1598289900000|2020-08-24 17:25:00|768.95|767.45|768.87|767.37|769.1|767.6|768.87|767.37|0
1598290200000|2020-08-24 17:30:00|768.86|767.36|768.84|767.34|768.87|767.37|768.62|767.12|0
1598290500000|2020-08-24 17:35:00|768.85|767.35|769.07|767.57|769.09|767.59|768.85|767.35|0
1598290800000|2020-08-24 17:40:00|769.06|767.56|768.82|767.32|769.08|767.58|768.81|767.31|0
1598291100000|2020-08-24 17:45:00|768.83|767.33|768.6|767.1|769.06|767.56|768.59|767.09|0
1598291400000|2020-08-24 17:50:00|768.59|767.09|768.85|767.35|768.85|767.35|768.58|767.08|0
1598291700000|2020-08-24 17:55:00|768.84|767.34|768.86|767.36|768.88|767.38|768.84|767.34|0
1598292000000|2020-08-24 18:00:00|768.85|767.35|768.63|767.13|769.07|767.57|768.61|767.11|0
1598292300000|2020-08-24 18:05:00|768.64|767.14|768.67|767.17|768.88|767.38|768.43|766.93|0
1598292600000|2020-08-24 18:10:00|768.68|767.18|768.67|767.17|768.68|767.18|768.66|767.16|0
1598292900000|2020-08-24 18:15:00|768.68|767.18|768.89|767.39|768.91|767.41|768.66|767.16|0
1598293200000|2020-08-24 18:20:00|768.88|767.38|768.45|766.95|768.88|767.38|768.44|766.94|0
1598293500000|2020-08-24 18:25:00|768.44|766.94|768.45|766.95|768.45|766.95|768.22|766.72|0
1598293800000|2020-08-24 18:30:00|768.44|766.94|767.99|766.49|768.45|766.95|767.98|766.48|0
1598294100000|2020-08-24 18:35:00|768.05|766.55|767.99|766.49|768.22|766.72|767.86|766.36|0
1598294400000|2020-08-24 18:40:00|767.98|766.48|767.77|766.27|767.99|766.49|767.74|766.24|0
1598294700000|2020-08-24 18:45:00|767.76|766.26|767.78|766.28|768.02|766.52|767.76|766.26|0
1598295000000|2020-08-24 18:50:00|767.84|766.34|767.51|766.01|767.99|766.49|767.51|766.01|0
1598295300000|2020-08-24 18:55:00|767.52|766.02|767.77|766.27|768|766.5|767.52|766.02|0
1598295600000|2020-08-24 19:00:00|767.83|766.33|767.94|766.44|768|766.5|767.74|766.24|0
1598295900000|2020-08-24 19:05:00|767.95|766.45|767.3|765.8|767.95|766.45|767.3|765.8|0
1598296200000|2020-08-24 19:10:00|767.29|765.79|767.32|765.82|767.32|765.82|767.07|765.57|0
1598296500000|2020-08-24 19:15:00|767.33|765.83|767.77|766.27|767.78|766.28|767.33|765.83|0
1598296800000|2020-08-24 19:20:00|767.76|766.26|768.74|767.24|768.74|767.24|767.76|766.26|0
1598297100000|2020-08-24 19:25:00|768.75|767.25|768.98|767.48|768.98|767.48|768.74|767.24|0
1598297400000|2020-08-24 19:30:00|768.92|767.42|768.79|767.29|769.02|767.52|768.55|767.05|0
1598297700000|2020-08-24 19:35:00|768.8|767.3|769.45|767.95|769.46|767.96|768.79|767.29|0
1598298000000|2020-08-24 19:40:00|769.46|767.96|769.71|768.21|769.71|768.21|769.25|767.75|0
1598298300000|2020-08-24 19:45:00|769.76|768.26|769.88|768.38|769.93|768.43|769.67|768.17|0
1598298600000|2020-08-24 19:50:00|769.93|768.43|769.93|768.43|770.38|768.88|769.66|768.16|0
1598298900000|2020-08-24 19:55:00|769.94|768.44|770.51|769.01|771.38|769.88|769.71|768.21|0
1598299200000|2020-08-24 20:00:00|770.5|769|770.33|768.83|770.63|769.13|769.7|768.2|0
1598299500000|2020-08-24 20:05:00|770.35|768.85|770.6|769.1|770.77|769.27|770.33|768.83|0
1598299800000|2020-08-24 20:10:00|770.59|769.09|770.34|768.84|770.6|769.1|770.24|768.74|0
1598300100000|2020-08-24 20:15:00|770.38|768.88|770.3|768.8|770.42|768.92|770.28|768.78|0
1598300400000|2020-08-24 20:20:00|770.32|768.82|770.34|768.84|770.4|768.9|770.32|768.82|0
1598300700000|2020-08-24 20:25:00|770.36|768.86|770.4|768.9|770.42|768.92|770.34|768.84|0
1598301000000|2020-08-24 20:30:00|770.43|768.93|770.28|768.78|770.63|769.13|770.24|768.74|0
1598301300000|2020-08-24 20:35:00|770.27|768.77|770.24|768.74|770.28|768.78|770.01|768.51|0
1598301600000|2020-08-24 20:40:00|770.23|768.73|770.19|768.69|770.35|768.85|770.12|768.62|0
1598301900000|2020-08-24 20:45:00|770.18|768.68|770.19|768.69|770.24|768.74|770.07|768.57|0
1598302200000|2020-08-24 20:50:00|770.2|768.7|770.28|768.78|770.28|768.78|770.12|768.62|0
1598302500000|2020-08-24 20:55:00|770.27|768.77|770.24|768.74|770.35|768.85|770.19|768.69|0
1598302800000|2020-08-24 21:00:00|770.25|768.75|770.24|768.74|770.25|768.75|770.24|768.74|0
1598303100000|2020-08-24 21:05:00|770.25|768.75|770.25|768.75|770.25|768.75|770.25|768.75|0
1598303400000|2020-08-24 21:10:00|770.27|768.77|770.29|768.79|770.29|768.79|770.27|768.77|0
1598303700000|2020-08-24 21:15:00|770.27|768.77|770.27|768.77|770.29|768.79|770.27|768.77|0
1598304000000|2020-08-24 21:20:00|770.29|768.79|770.29|768.79|770.29|768.79|770.29|768.79|0
1598304300000|2020-08-24 21:25:00|770.27|768.77|770.29|768.79|770.29|768.79|770.27|768.77|0
1598304900000|2020-08-24 21:35:00|770.33|768.83|770.29|768.79|770.33|768.83|770.29|768.79|0
1598305200000|2020-08-24 21:40:00|770.27|768.77|770.27|768.77|770.29|768.79|770.27|768.77|0
1598305500000|2020-08-24 21:45:00|770.29|768.79|770.29|768.79|770.29|768.79|770.29|768.79|0
1598305800000|2020-08-24 21:50:00|770.27|768.77|770.29|768.79|770.29|768.79|770.27|768.77|0
1598306100000|2020-08-24 21:55:00|770.27|768.77|770.31|768.81|770.31|768.81|770.27|768.77|0
1598306400000|2020-08-24 22:00:00|770.34|768.84|770.4|768.9|770.54|769.04|770.24|768.74|0
1598306700000|2020-08-24 22:05:00|770.44|768.94|770.37|768.87|770.49|768.99|770.37|768.87|0
1598307000000|2020-08-24 22:10:00|770.38|768.88|770.33|768.83|770.44|768.94|770.28|768.78|0
1598307300000|2020-08-24 22:15:00|770.32|768.82|770.37|768.87|770.37|768.87|770.28|768.78|0
1598307600000|2020-08-24 22:20:00|770.38|768.88|770.44|768.94|770.44|768.94|770.37|768.87|0
1598307900000|2020-08-24 22:25:00|770.45|768.95|770.44|768.94|770.49|768.99|770.44|768.94|0
1598308200000|2020-08-24 22:30:00|770.43|768.93|770.49|768.99|770.49|768.99|770.37|768.87|0
1598308500000|2020-08-24 22:35:00|770.5|769|770.49|768.99|770.65|769.15|770.49|768.99|0
1598308800000|2020-08-24 22:40:00|770.51|769.01|770.44|768.94|770.51|769.01|770.44|768.94|0
1598309100000|2020-08-24 22:45:00|770.45|768.95|770.54|769.04|770.54|769.04|770.45|768.95|0
1598309400000|2020-08-24 22:50:00|770.55|769.05|770.44|768.94|770.6|769.1|770.44|768.94|0
1598309700000|2020-08-24 22:55:00|770.45|768.95|770.54|769.04|770.6|769.1|770.44|768.94|0
1598310000000|2020-08-24 23:00:00|770.55|769.05|770.49|768.99|770.77|769.27|770.49|768.99|0
1598310300000|2020-08-24 23:05:00|770.48|768.98|770.4|768.9|770.48|768.98|770.37|768.87|0
1598310600000|2020-08-24 23:10:00|770.44|768.94|770.37|768.87|770.44|768.94|770.33|768.83|0
1598310900000|2020-08-24 23:15:00|770.38|768.88|770.44|768.94|770.49|768.99|770.38|768.88|0
1598311200000|2020-08-24 23:20:00|770.45|768.95|770.33|768.83|770.49|768.99|770.33|768.83|0
1598311500000|2020-08-24 23:25:00|770.34|768.84|770.33|768.83|770.44|768.94|770.33|768.83|0
1598311800000|2020-08-24 23:30:00|770.32|768.82|770.51|769.01|770.54|769.04|770.26|768.76|0
1598312100000|2020-08-24 23:35:00|770.52|769.02|770.65|769.15|770.65|769.15|770.49|768.99|0
1598312400000|2020-08-24 23:40:00|770.63|769.13|770.65|769.15|770.65|769.15|770.6|769.1|0
1598312700000|2020-08-24 23:45:00|770.66|769.16|771.62|770.12|771.83|770.33|770.6|769.1|0
1598313000000|2020-08-24 23:50:00|771.63|770.13|771.67|770.17|771.78|770.28|771.53|770.03|0
1598313300000|2020-08-24 23:55:00|771.68|770.18|771.71|770.21|771.78|770.28|771.64|770.14|0
1598313600000|2020-08-25 00:00:00|771.67|770.17|771.11|769.61|771.69|770.19|771.11|769.61|0
1598313900000|2020-08-25 00:05:00|771.12|769.62|771.62|770.12|771.67|770.17|771.11|769.61|0
1598314200000|2020-08-25 00:10:00|771.61|770.11|772|770.5|772.05|770.55|771.44|769.94|0
1598314500000|2020-08-25 00:15:00|772.01|770.51|774.02|772.52|774.26|772.76|772.01|770.51|0
1598314800000|2020-08-25 00:20:00|774.05|772.55|774.01|772.51|774.25|772.75|773.37|771.87|0
1598315100000|2020-08-25 00:25:00|774|772.5|773.71|772.21|774.01|772.51|773.37|771.87|0
1598315400000|2020-08-25 00:30:00|773.69|772.19|773.92|772.42|774.36|772.86|773.61|772.11|0
1598315700000|2020-08-25 00:35:00|773.93|772.43|773.64|772.14|774.46|772.96|773.43|771.93|0
1598316000000|2020-08-25 00:40:00|773.67|772.17|774.49|772.99|774.69|773.19|773.64|772.14|0
1598316300000|2020-08-25 00:45:00|774.48|772.98|774.05|772.55|774.69|773.19|773.94|772.44|0
1598316600000|2020-08-25 00:50:00|774.06|772.56|774.16|772.66|774.28|772.78|773.73|772.23|0
1598316900000|2020-08-25 00:55:00|774.19|772.69|774.62|773.12|774.95|773.45|774.06|772.56|0
1598317200000|2020-08-25 01:00:00|774.59|773.09|774.74|773.24|774.75|773.25|774.3|772.8|0
1598317500000|2020-08-25 01:05:00|774.73|773.23|774.75|773.25|774.97|773.47|774.51|773.01|0
1598317800000|2020-08-25 01:10:00|774.74|773.24|774.74|773.24|774.85|773.35|774.31|772.81|0
1598318100000|2020-08-25 01:15:00|774.75|773.25|774.65|773.15|774.75|773.25|774.31|772.81|0
1598318400000|2020-08-25 01:20:00|774.68|773.18|774.78|773.28|774.99|773.49|774.54|773.04|0
1598318700000|2020-08-25 01:25:00|774.77|773.27|775.64|774.14|775.64|774.14|774.77|773.27|0
1598319000000|2020-08-25 01:30:00|775.58|774.08|775.87|774.37|775.87|774.37|775.2|773.7|0
1598319300000|2020-08-25 01:35:00|775.86|774.36|775.37|773.87|775.87|774.37|775.37|773.87|0
1598319600000|2020-08-25 01:40:00|775.34|773.84|775.17|773.67|775.6|774.1|775.17|773.67|0
1598319900000|2020-08-25 01:45:00|775.14|773.64|775.17|773.67|775.4|773.9|774.95|773.45|0
1598320200000|2020-08-25 01:50:00|775.18|773.68|775.84|774.34|775.84|774.34|774.96|773.46|0
1598320500000|2020-08-25 01:55:00|775.83|774.33|775.84|774.34|776.06|774.56|775.83|774.33|0
1598320800000|2020-08-25 02:00:00|775.86|774.36|775.86|774.36|776.07|774.57|775.64|774.14|0
1598321100000|2020-08-25 02:05:00|775.89|774.39|775.88|774.38|776.07|774.57|775.65|774.15|0
1598321400000|2020-08-25 02:10:00|775.87|774.37|775.24|773.74|775.87|774.37|775.24|773.74|0
1598321700000|2020-08-25 02:15:00|775.3|773.8|775.34|773.84|775.68|774.18|775.24|773.74|0
1598322000000|2020-08-25 02:20:00|775.32|773.82|775.56|774.06|775.88|774.38|775.24|773.74|0
1598322300000|2020-08-25 02:25:00|775.59|774.09|775.77|774.27|775.87|774.37|775.45|773.95|0
1598322600000|2020-08-25 02:30:00|775.74|774.24|775.33|773.83|776.08|774.58|775.22|773.72|0
1598322900000|2020-08-25 02:35:00|775.34|773.84|775.22|773.72|775.64|774.14|775.01|773.51|0
1598323200000|2020-08-25 02:40:00|775.23|773.73|775.43|773.93|775.43|773.93|775.11|773.61|0
1598323500000|2020-08-25 02:45:00|775.33|773.83|775|773.5|775.33|773.83|774.8|773.3|0
1598323800000|2020-08-25 02:50:00|775.01|773.51|775.01|773.51|775.11|773.61|774.8|773.3|0
1598324100000|2020-08-25 02:55:00|775.02|773.52|775.22|773.72|775.22|773.72|775.01|773.51|0
1598324400000|2020-08-25 03:00:00|775.21|773.71|775|773.5|775.34|773.84|775|773.5|0
1598324700000|2020-08-25 03:05:00|774.99|773.49|775.22|773.72|775.32|773.82|774.99|773.49|0
1598325000000|2020-08-25 03:10:00|775.32|773.82|775|773.5|775.43|773.93|775|773.5|0
1598325300000|2020-08-25 03:15:00|774.97|773.47|775.01|773.51|775.21|773.71|774.9|773.4|0
1598325600000|2020-08-25 03:20:00|775|773.5|774.57|773.07|775.01|773.51|774.57|773.07|0
1598325900000|2020-08-25 03:25:00|774.58|773.08|774.58|773.08|774.58|773.08|774.36|772.86|0
1598326200000|2020-08-25 03:30:00|774.57|773.07|775.01|773.51|775.01|773.51|774.57|773.07|0
1598326500000|2020-08-25 03:35:00|774.95|773.45|775.66|774.16|775.66|774.16|774.8|773.3|0
1598326800000|2020-08-25 03:40:00|775.65|774.15|775.24|773.74|775.66|774.16|775.24|773.74|0
1598327100000|2020-08-25 03:45:00|775.23|773.73|774.59|773.09|775.24|773.74|774.59|773.09|0
1598327400000|2020-08-25 03:50:00|774.65|773.15|774.38|772.88|774.8|773.3|774.37|772.87|0
1598327700000|2020-08-25 03:55:00|774.37|772.87|774.59|773.09|774.59|773.09|774.17|772.67|0
1598328000000|2020-08-25 04:00:00|774.58|773.08|774.59|773.09|774.8|773.3|774.38|772.88|0
1598328300000|2020-08-25 04:05:00|774.65|773.15|774.58|773.08|774.8|773.3|774.38|772.88|0
1598328600000|2020-08-25 04:10:00|774.57|773.07|774.49|772.99|774.58|773.08|774.17|772.67|0
1598328900000|2020-08-25 04:15:00|774.46|772.96|774.18|772.68|774.46|772.96|774.18|772.68|0
1598329200000|2020-08-25 04:20:00|774.19|772.69|774.41|772.91|774.41|772.91|774.19|772.69|0
1598329500000|2020-08-25 04:25:00|774.42|772.92|774.4|772.9|774.42|772.92|774.39|772.89|0
1598329800000|2020-08-25 04:30:00|774.39|772.89|773.75|772.25|774.39|772.89|773.75|772.25|0
1598330100000|2020-08-25 04:35:00|773.78|772.28|773.74|772.24|773.96|772.46|773.53|772.03|0
1598330400000|2020-08-25 04:40:00|773.73|772.23|773.96|772.46|773.96|772.46|773.53|772.03|0
1598330700000|2020-08-25 04:45:00|773.95|772.45|774.16|772.66|774.17|772.67|773.95|772.45|0
1598331000000|2020-08-25 04:50:00|774.04|772.54|774.05|772.55|774.05|772.55|773.94|772.44|0
1598331300000|2020-08-25 04:55:00|774.04|772.54|774.14|772.64|774.15|772.65|773.84|772.34|0
1598331600000|2020-08-25 05:00:00|774.11|772.61|773.83|772.33|774.25|772.75|773.83|772.33|0
1598331900000|2020-08-25 05:05:00|774.03|772.53|773.62|772.12|774.04|772.54|773.61|772.11|0
1598332200000|2020-08-25 05:10:00|773.61|772.11|774.06|772.56|774.06|772.56|773.61|772.11|0
1598332500000|2020-08-25 05:15:00|774|772.5|773.85|772.35|774.06|772.56|773.85|772.35|0
1598332800000|2020-08-25 05:20:00|773.86|772.36|773.85|772.35|774.07|772.57|773.64|772.14|0
1598333100000|2020-08-25 05:25:00|773.79|772.29|773.43|771.93|773.79|772.29|773.31|771.81|0
1598333400000|2020-08-25 05:30:00|773.42|771.92|773.41|771.91|773.65|772.15|773.2|771.7|0
1598333700000|2020-08-25 05:35:00|773.42|771.92|773.83|772.33|773.84|772.34|773.41|771.91|0
1598334000000|2020-08-25 05:40:00|773.8|772.3|773.72|772.22|773.84|772.34|773.42|771.92|0
1598334300000|2020-08-25 05:45:00|773.69|772.19|773.62|772.12|773.83|772.33|773.62|772.12|0
1598334600000|2020-08-25 05:50:00|773.61|772.11|773.61|772.11|773.62|772.12|773.4|771.9|0
1598334900000|2020-08-25 05:55:00|773.62|772.12|773.5|772|773.71|772.21|773.39|771.89|0
1598335200000|2020-08-25 06:00:00|773.47|771.97|773.85|772.35|774.07|772.57|773.41|771.91|0
1598335500000|2020-08-25 06:05:00|773.82|772.32|774.27|772.77|774.29|772.79|773.75|772.25|0
1598335800000|2020-08-25 06:10:00|774.22|772.72|774.5|773|774.7|773.2|774.07|772.57|0
1598336100000|2020-08-25 06:15:00|774.49|772.99|774.86|773.36|774.95|773.45|774.48|772.98|0
1598336400000|2020-08-25 06:20:00|774.92|773.42|774.64|773.14|775.07|773.57|774.64|773.14|0
1598336700000|2020-08-25 06:25:00|774.63|773.13|774.36|772.86|774.64|773.14|774.16|772.66|0
1598337000000|2020-08-25 06:30:00|774.3|772.8|774.15|772.65|774.37|772.87|774.14|772.64|0
1598337300000|2020-08-25 06:35:00|774.16|772.66|774.15|772.65|774.16|772.66|773.93|772.43|0
1598337600000|2020-08-25 06:40:00|773.94|772.44|773.95|772.45|773.95|772.45|773.5|772|0
1598337900000|2020-08-25 06:45:00|773.96|772.46|774.19|772.69|774.22|772.72|773.95|772.45|0
1598338200000|2020-08-25 06:50:00|774.18|772.68|773.75|772.25|774.19|772.69|773.54|772.04|0
1598338500000|2020-08-25 06:55:00|773.76|772.26|773.33|771.83|773.97|772.47|773.33|771.83|0
1598338800000|2020-08-25 07:00:00|773.27|771.77|777.75|776.25|778.35|776.85|772.75|771.25|57
1598339100000|2020-08-25 07:05:00|777.64|776.14|777.87|775.97|778.67|776.57|776.37|775.47|90
1598339400000|2020-08-25 07:10:00|777.97|776.07|777.97|776.07|778.17|776.27|777.37|775.87|10
1598339700000|2020-08-25 07:15:00|777.87|776.97|776.37|775.57|778.07|776.97|776.37|775.57|432
1598340000000|2020-08-25 07:20:00|776.87|776.07|776.87|775.77|777.47|776.37|776.27|774.57|204
1598340300000|2020-08-25 07:25:00|776.77|776.07|776.67|775.07|777.47|776.67|776.57|775.07|142
1598340600000|2020-08-25 07:30:00|776.57|775.57|776.87|774.57|777.37|776.07|776.17|774.57|83
1598340900000|2020-08-25 07:35:00|776.77|774.67|777.07|774.67|777.37|774.97|776.77|774.57|0
1598341200000|2020-08-25 07:40:00|777.17|774.77|776.8|774.5|777.17|774.77|776.6|774.4|0
1598341500000|2020-08-25 07:45:00|776.7|774.4|776.1|774.4|776.9|775.1|776|774.4|0
1598341800000|2020-08-25 07:50:00|776.2|774.5|776.2|774.4|776.4|774.5|775.9|774.4|0
1598342100000|2020-08-25 07:55:00|776.3|774.2|774.6|772.9|776.4|774.2|774.6|772.9|63
1598342400000|2020-08-25 08:00:00|774.7|773|774.3|772.4|774.7|773.1|773.9|772.2|4
1598342700000|2020-08-25 08:05:00|774.2|772.3|773.3|771.7|774.2|772.3|773.3|771.7|0
1598343000000|2020-08-25 08:10:00|773.2|771.5|773.5|772.6|773.7|772.6|773.1|771.5|4
1598343300000|2020-08-25 08:15:00|773.6||773.4||773.6||773.2||0
1598343600000|2020-08-25 08:20:00|773.5|771.6|773.9|771.6|773.9|771.6|773.2|771.6|31
1598343900000|2020-08-25 08:25:00|773.8|771.7|774.3|772.2|774.4|772.3|773.7|771.6|0
1598344200000|2020-08-25 08:30:00|774.4|772.3|773.9|772|774.5|772.4|773.9|772|3
1598344500000|2020-08-25 08:35:00|773.8|772.1|773.9|771.7|773.9|772.5|773.5|771.5|4
1598344800000|2020-08-25 08:40:00|773.8|771.8|773.5|772.4|773.9|772.4|773.5|771.6|45
1598345100000|2020-08-25 08:45:00|773.4||773.4||773.4||773.4||5
1598345400000|2020-08-25 08:50:00|773.9|772.3|773.9|772.2|773.9|772.3|773.7|771.8|35
1598345700000|2020-08-25 08:55:00|774|772.3|774.1|772|774.1|772.3|774|771.9|20
1598346000000|2020-08-25 09:00:00|774|771.9|773.5|771.8|774|772.2|773.2|771.5|0
1598346300000|2020-08-25 09:05:00|773.4|771.7|773.4|771.3|773.5|771.9|773.3|771.2|1
1598346600000|2020-08-25 09:10:00|773.3|771.2|773.2|771|773.4|771.4|773.1|771|3
1598346900000|2020-08-25 09:15:00|773.3|771.1|773.9|771.8|773.9|772|773.3|771.1|0
1598347200000|2020-08-25 09:20:00||771.9||772.3||772.6||771.8|0
1598347500000|2020-08-25 09:25:00|773.8|772.2|773|772.3|773.8|772.4|772.9|772.2|4
1598347800000|2020-08-25 09:30:00|772.9|772.4|773|772.4|773.9|772.5|772.7|772.1|6
1598348100000|2020-08-25 09:35:00|772.9|772.3|773.7|772|773.9|772.4|772.6|772|9
1598348400000|2020-08-25 09:40:00|773.6|772.1|772.9|772.3|773.9|772.3|772.6|772.1|7
1598348700000|2020-08-25 09:45:00|772.8|772.2|772.8|772.2|772.8|772.2|772.7|772.1|9
1598349000000|2020-08-25 09:50:00|772.7|772.1|772.8|772.2|772.9|772.2|772.7|772.1|11
1598349300000|2020-08-25 09:55:00|772.7|772.1|772.8|772.2|772.8|772.2|772.7|772.1|14
1598349600000|2020-08-25 10:00:00|772.7|772.1|772.7|772.1|772.8|772.2|772.7|772.1|8
1598349900000|2020-08-25 10:05:00|772.6|771.9|773.6|771.9|773.6|771.9|772.4|771.8|21
1598350200000|2020-08-25 10:10:00|773.3|772.1|773.3|772.2|773.3|772.2|773.3|772.1|0
1598350800000|2020-08-25 10:20:00||772.3||772.3||772.3||772.3|0
1598351100000|2020-08-25 10:25:00||772.6||772.6||772.6||772.6|0
1598351700000|2020-08-25 10:35:00|773.7|772.7|773.9|772.9|773.9|772.9|773.7|772.6|16
1598352000000|2020-08-25 10:40:00|774||774.6||774.6||774||0
1598352300000|2020-08-25 10:45:00|774.7|773|775.3|773.2|775.3|773.3|774.6|772.9|6
1598352600000|2020-08-25 10:50:00|775.4|773.3|775.3|773.4|775.5|774.8|775.1|773.3|15
1598352900000|2020-08-25 10:55:00|775.2|773.3|774.9|772.9|775.2|773.3|774.9|772.9|0
1598353200000|2020-08-25 11:00:00|775|773|774.7|772.9|775|773|774.7|772.9|5
1598353500000|2020-08-25 11:05:00|774.8|773.9|774.6|773.9|775.1|773.9|774.6|773.9|2
1598353800000|2020-08-25 11:10:00|774.5|774|774.8|773.9|775|774.1|774.5|773.9|98
1598354100000|2020-08-25 11:15:00|774.9|773.4|774.5|773.4|774.9|773.4|774.4|773.4|110
1598354400000|2020-08-25 11:20:00|774.6|773.7|775|773.9|775.1|773.9|774.5|773.4|0
1598354700000|2020-08-25 11:25:00|774.9|774.3|775.2|773.1|775.3|774.4|774.9|773|200
1598355000000|2020-08-25 11:30:00|775.3|773.3|774.9|773.1|775.4|773.3|774.9|773.1|0
1598355300000|2020-08-25 11:35:00|774.8||774.9||774.9||774.7||0
1598355600000|2020-08-25 11:40:00|774.8||774.9||775||774.8||0
1598355900000|2020-08-25 11:45:00|774.8||774.5||774.9||774.3||0
1598356200000|2020-08-25 11:50:00|774.6||774.3||774.7||774.3||0
1598356500000|2020-08-25 11:55:00|774.4|773.05|773.92|772.62|774.4|773.05|773.82|772.62|0
1598356800000|2020-08-25 12:00:00|774.02||774.32||774.62||774.02||0
1598357100000|2020-08-25 12:05:00|774.42|772.72|775.12|773.22|775.22|773.32|774.42|772.72|0
1598357400000|2020-08-25 12:10:00|775.02|773.32|775.22|773.32|775.22|773.32|775.02|773.22|3
1598357700000|2020-08-25 12:15:00|775.12|773.22|774.42|773.22|775.22|773.32|774.42|773.22|0
1598358000000|2020-08-25 12:20:00|774.32||774.12||774.42||774.12||0
1598358300000|2020-08-25 12:25:00|774.22||774.42||774.42||774.02||0
1598358600000|2020-08-25 12:30:00|774.32|772.42|774.22|772.52|774.42|772.52|774.12|772.42|23
1598358900000|2020-08-25 12:35:00|774.12|772.72|773.82|772.72|774.42|772.72|773.82|772.72|11
1598359200000|2020-08-25 12:40:00|773.72|772.62|774.22|772.42|774.32|772.62|773.52|772.42|1
1598359500000|2020-08-25 12:45:00|774.12||774.12||774.22||773.52||1
1598359800000|2020-08-25 12:50:00|774.22||774.02||774.32||774.02||1
1598360100000|2020-08-25 12:55:00|773.92||773.82||774.02||773.82||1
1598360400000|2020-08-25 13:00:00|773.72||773.32||773.82||773.32||0
1598360700000|2020-08-25 13:05:00|773.42|771.72|772.92|771.72|773.52|771.72|772.92|771.72|5
1598361000000|2020-08-25 13:10:00|772.82||772.82||772.92||772.72||5
1598361300000|2020-08-25 13:15:00|772.72|771.32|772.22|771.32|772.72|771.32|772.22|771.32|13
1598361600000|2020-08-25 13:20:00|772.52|771.72|772.72|771.72|772.82|771.72|772.42|771.72|44
1598361900000|2020-08-25 13:25:00|772.62|771.52|772.22|770.32|772.72|771.52|771.82|769.92|28
1598362200000|2020-08-25 13:30:00|772.12|770.42|771.92|769.82|772.22|770.42|771.82|769.62|0
1598362500000|2020-08-25 13:35:00|771.82|769.72|771.62|769.52|771.82|769.82|771.62|769.32|0
1598362800000|2020-08-25 13:40:00|771.72|769.42|771.62|769.72|771.72|769.92|771.62|769.42|3
1598363100000|2020-08-25 13:45:00|772.02|769.92|771.82|770.22|772.02|770.92|771.82|769.92|10
1598363400000|2020-08-25 13:50:00|771.72|769.92|770.92|769.92|771.72|769.92|770.92|769.92|6
1598363700000|2020-08-25 13:55:00|770.82||770.82||770.82||770.82||0
1598364000000|2020-08-25 14:00:00|770.72||770.72||770.72||770.52||0
1598364300000|2020-08-25 14:05:00|770.62|768.52|769.42|768.12|770.62|768.92|769.42|768.02|28
1598364600000|2020-08-25 14:10:00|769.46|768.16|769.46|767.66|769.46|768.36|769.36|767.46|0
1598364900000|2020-08-25 14:15:00|769.56|767.76|770.05|768.55|771.86|769.46|768.96|767.66|24
1598365200000|2020-08-25 14:20:00|770.04|768.54|768.81|767.31|770.04|768.54|768.76|767.26|0
1598365500000|2020-08-25 14:25:00|768.8|767.3|768.52|767.02|768.81|767.31|767.29|765.79|197
1598365800000|2020-08-25 14:30:00|768.46|766.96|767.19|765.69|768.46|766.96|767.01|765.51|0
1598366100000|2020-08-25 14:35:00|767.16|765.66|768.17|766.67|768.38|766.88|767.07|765.57|35
1598366400000|2020-08-25 14:40:00|768.16|766.66|767.31|765.81|768.16|766.66|767.09|765.59|0
1598366700000|2020-08-25 14:45:00|767.3|765.8|766.64|765.14|768.18|766.68|766.64|765.14|0
1598367000000|2020-08-25 14:50:00|766.63|765.13|766.21|764.71|766.65|765.15|765.97|764.47|0
1598367300000|2020-08-25 14:55:00|766.22|764.72|767.1|765.6|767.31|765.81|765.6|764.1|0
1598367600000|2020-08-25 15:00:00|767.04|765.54|767.78|766.28|767.8|766.3|766.67|765.17|0
1598367900000|2020-08-25 15:05:00|767.77|766.27|767.59|766.09|767.79|766.29|767.35|765.85|0
1598368200000|2020-08-25 15:10:00|767.6|766.1|767.88|766.38|768.11|766.61|767.15|765.65|0
1598368500000|2020-08-25 15:15:00|767.87|766.37|767.26|765.76|767.88|766.38|767.24|765.74|0
1598368800000|2020-08-25 15:20:00|767.25|765.75|766.82|765.32|767.27|765.77|766.38|764.88|0
1598369100000|2020-08-25 15:25:00|766.83|765.33|766.61|765.11|766.84|765.34|766.17|764.67|0
1598369400000|2020-08-25 15:30:00|766.62|765.12|766|764.5|766.63|765.13|765.93|764.43|0
1598369700000|2020-08-25 15:35:00|765.94|764.44|765.09|763.59|765.99|764.49|765.09|763.59|0
1598370000000|2020-08-25 15:40:00|765.1|763.6|764.42|762.92|765.35|763.85|764.19|762.69|0
1598370300000|2020-08-25 15:45:00|764.41|762.91|764.45|762.95|764.46|762.96|763.98|762.48|0
1598370600000|2020-08-25 15:50:00|764.46|762.96|764.27|762.77|764.89|763.39|764.24|762.74|0
1598370900000|2020-08-25 15:55:00|764.26|762.76|764.08|762.58|764.71|763.21|764.07|762.57|0
1598371200000|2020-08-25 16:00:00|764.09|762.59|763.86|762.36|764.3|762.8|763.83|762.33|0
1598371500000|2020-08-25 16:05:00|763.87|762.37|764.31|762.81|764.32|762.82|763.64|762.14|0
1598371800000|2020-08-25 16:10:00|764.3|762.8|763.2|761.7|764.31|762.81|762.97|761.47|0
1598372100000|2020-08-25 16:15:00|763.19|761.69|763.68|762.18|763.69|762.19|762.98|761.48|0
1598372400000|2020-08-25 16:20:00|763.69|762.19|763.9|762.4|763.92|762.42|763.46|761.96|0
1598372700000|2020-08-25 16:25:00|763.91|762.41|763.91|762.41|764.36|762.86|763.91|762.41|0
1598373000000|2020-08-25 16:30:00|763.92|762.42|764.35|762.85|764.44|762.94|763.88|762.38|0
1598373300000|2020-08-25 16:35:00|764.36|762.86|764.59|763.09|764.59|763.09|764.34|762.84|0
1598373600000|2020-08-25 16:40:00|764.58|763.08|764.39|762.89|764.6|763.1|764.16|762.66|0
1598373900000|2020-08-25 16:45:00|764.4|762.9|763.98|762.48|764.4|762.9|763.98|762.48|0
1598374200000|2020-08-25 16:50:00|763.97|762.47|763.75|762.25|763.98|762.48|763.74|762.24|0
1598374500000|2020-08-25 16:55:00|763.76|762.26|764.18|762.68|764.38|762.88|763.75|762.25|0
1598374800000|2020-08-25 17:00:00|764.17|762.67|764.14|762.64|764.37|762.87|763.94|762.44|0
1598375100000|2020-08-25 17:05:00|764.15|762.65|764.79|763.29|764.79|763.29|763.91|762.41|0
1598375400000|2020-08-25 17:10:00|764.78|763.28|764.8|763.3|765.01|763.51|764.36|762.86|0
1598375700000|2020-08-25 17:15:00|764.81|763.31|765.23|763.73|765.24|763.74|764.8|763.3|0
1598376000000|2020-08-25 17:20:00|765.22|763.72|765.23|763.73|765.23|763.73|765|763.5|0
1598376300000|2020-08-25 17:25:00|765.29|763.79|764.84|763.34|765.46|763.96|764.84|763.34|0
1598376600000|2020-08-25 17:30:00|764.85|763.35|765.06|763.56|765.07|763.57|764.84|763.34|0
1598376900000|2020-08-25 17:35:00|765.05|763.55|765.05|763.55|765.07|763.57|765.05|763.55|0
1598377200000|2020-08-25 17:40:00|765.06|763.56|765.26|763.76|765.47|763.97|764.83|763.33|0
1598377500000|2020-08-25 17:45:00|765.25|763.75|765.03|763.53|765.27|763.77|765.03|763.53|0
1598377800000|2020-08-25 17:50:00|765.04|763.54|764.83|763.33|765.26|763.76|764.61|763.11|0
1598378100000|2020-08-25 17:55:00|764.82|763.32|764.82|763.32|765.05|763.55|764.61|763.11|0
1598378400000|2020-08-25 18:00:00|764.81|763.31|764.84|763.34|764.84|763.34|764.57|763.07|0
1598378700000|2020-08-25 18:05:00|764.83|763.33|764.84|763.34|764.85|763.35|764.62|763.12|0
1598379000000|2020-08-25 18:10:00|764.85|763.35|764.87|763.37|765.31|763.81|764.85|763.35|0
1598379300000|2020-08-25 18:15:00|764.86|763.36|765.09|763.59|765.12|763.62|763.97|762.47|0
1598379600000|2020-08-25 18:20:00|765.1|763.6|765.32|763.82|765.34|763.84|765.09|763.59|0
1598379900000|2020-08-25 18:25:00|765.31|763.81|765.53|764.03|765.54|764.04|765.3|763.8|0
1598380200000|2020-08-25 18:30:00|765.53|764.03|765.53|764.03|765.54|764.04|765.31|763.81|0
1598380500000|2020-08-25 18:35:00|765.54|764.04|765.33|763.83|765.55|764.05|765.31|763.81|0
1598380800000|2020-08-25 18:40:00|765.32|763.82|765.52|764.02|765.97|764.47|765.31|763.81|0
1598381100000|2020-08-25 18:45:00|765.53|764.03|765.75|764.25|765.96|764.46|765.53|764.03|0
1598381400000|2020-08-25 18:50:00|765.76|764.26|765.77|764.27|765.77|764.27|765.53|764.03|0
1598381700000|2020-08-25 18:55:00|765.76|764.26|765.98|764.48|765.99|764.49|765.54|764.04|0
1598382000000|2020-08-25 19:00:00|765.92|764.42|765.54|764.04|765.92|764.42|765.52|764.02|0
1598382300000|2020-08-25 19:05:00|765.53|764.03|765.77|764.27|765.99|764.49|765.32|763.82|0
1598382600000|2020-08-25 19:10:00|765.78|764.28|766.18|764.68|766.21|764.71|765.78|764.28|0
1598382900000|2020-08-25 19:15:00|766.19|764.69|766.43|764.93|766.64|765.14|766.18|764.68|0
1598383200000|2020-08-25 19:20:00|766.44|764.94|766.45|764.95|766.45|764.95|766.2|764.7|0
1598383500000|2020-08-25 19:25:00|766.44|764.94|766.66|765.16|766.67|765.17|766.43|764.93|0
1598383800000|2020-08-25 19:30:00|766.67|765.17|767.05|765.55|767.09|765.59|766.67|765.17|0
1598384100000|2020-08-25 19:35:00|767.06|765.56|767.08|765.58|767.09|765.59|767.05|765.55|0
1598384400000|2020-08-25 19:40:00|767.07|765.57|767.24|765.74|767.29|765.79|767.03|765.53|0
1598384700000|2020-08-25 19:45:00|767.25|765.75|767.66|766.16|767.69|766.19|767.24|765.74|0
1598385000000|2020-08-25 19:50:00|767.65|766.15|767.69|766.19|767.89|766.39|767.44|765.94|0
1598385300000|2020-08-25 19:55:00|767.68|766.18|767.89|766.39|767.9|766.4|767.25|765.75|0
1598385600000|2020-08-25 20:00:00|767.9|766.4|768.09|766.59|768.09|766.59|767.7|766.2|0
1598385900000|2020-08-25 20:05:00|768.08|766.58|768.36|766.86|768.36|766.86|768.04|766.54|0
1598386200000|2020-08-25 20:10:00|768.35|766.85|768.29|766.79|768.45|766.95|768.15|766.65|0
1598386500000|2020-08-25 20:15:00|768.23|766.73|768.31|766.81|768.31|766.81|768.21|766.71|0
1598386800000|2020-08-25 20:20:00|768.29|766.79|768.33|766.83|768.35|766.85|768.29|766.79|0
1598387100000|2020-08-25 20:25:00|768.31|766.81|768.39|766.89|768.39|766.89|768.29|766.79|0
1598387400000|2020-08-25 20:30:00|768.41|766.91|768.57|767.07|768.62|767.12|768.34|766.84|0
1598387700000|2020-08-25 20:35:00|768.58|767.08|768.62|767.12|768.73|767.23|768.5|767|0
1598388000000|2020-08-25 20:40:00|768.68|767.18|768.68|767.18|768.73|767.23|768.62|767.12|0
1598388300000|2020-08-25 20:45:00|768.69|767.19|768.68|767.18|768.73|767.23|768.57|767.07|0
1598388600000|2020-08-25 20:50:00|768.69|767.19|768.62|767.12|768.84|767.34|768.62|767.12|0
1598388900000|2020-08-25 20:55:00|768.68|767.18|768.39|766.89|768.68|767.18|768.38|766.88|0
1598389200000|2020-08-25 21:00:00|768.38|766.88|768.34|766.84|768.41|766.91|768.32|766.82|0
1598389500000|2020-08-25 21:05:00|768.36|766.86|768.34|766.84|768.43|766.93|768.34|766.84|0
1598389800000|2020-08-25 21:10:00|768.39|766.89|768.34|766.84|768.39|766.89|768.34|766.84|0
1598390100000|2020-08-25 21:15:00|768.32|766.82|768.34|766.84|768.34|766.84|768.3|766.8|0
1598390400000|2020-08-25 21:20:00|768.3|766.8|768.28|766.78|768.3|766.8|768.28|766.78|0
1598390700000|2020-08-25 21:25:00|768.26|766.76|768.22|766.72|768.26|766.76|768.2|766.7|0
1598391000000|2020-08-25 21:30:00|768.26|766.76|768.28|766.78|768.34|766.84|768.26|766.76|0
1598391600000|2020-08-25 21:40:00|768.3|766.8|768.32|766.82|768.36|766.86|768.3|766.8|0
1598392200000|2020-08-25 21:50:00|768.34|766.84|768.32|766.82|768.34|766.84|768.32|766.82|0
1598392500000|2020-08-25 21:55:00|768.34|766.84|768.36|766.86|768.45|766.95|768.34|766.84|0
1598392800000|2020-08-25 22:00:00|768.37|766.87|768.45|766.95|768.6|767.1|768.37|766.87|0
1598393100000|2020-08-25 22:05:00|768.44|766.94|768.56|767.06|768.56|767.06|768.4|766.9|0
1598393400000|2020-08-25 22:10:00|768.57|767.07|768.51|767.01|768.63|767.13|768.51|767.01|0
1598393700000|2020-08-25 22:15:00|768.52|767.02|768.68|767.18|768.68|767.18|768.52|767.02|0
1598394000000|2020-08-25 22:20:00|768.67|767.17|768.4|766.9|768.67|767.17|768.4|766.9|0
1598394300000|2020-08-25 22:25:00|768.42|766.92|768.29|766.79|768.45|766.95|768.29|766.79|0
1598394600000|2020-08-25 22:30:00|768.31|766.81|768.29|766.79|768.45|766.95|768.29|766.79|0
1598394900000|2020-08-25 22:35:00|768.35|766.85|768.24|766.74|768.35|766.85|768.24|766.74|0
1598395200000|2020-08-25 22:40:00|768.25|766.75|768.29|766.79|768.35|766.85|768.25|766.75|0
1598395500000|2020-08-25 22:45:00|768.35|766.85|768.4|766.9|768.4|766.9|768.35|766.85|0
1598395800000|2020-08-25 22:50:00|768.38|766.88|768.35|766.85|768.38|766.88|768.35|766.85|0
1598396100000|2020-08-25 22:55:00|768.36|766.86|768.4|766.9|768.45|766.95|768.35|766.85|0
1598396400000|2020-08-25 23:00:00|768.39|766.89|768.29|766.79|768.39|766.89|768.29|766.79|0
1598396700000|2020-08-25 23:05:00|768.35|766.85|768.45|766.95|768.45|766.95|768.29|766.79|0
1598397000000|2020-08-25 23:10:00|768.44|766.94|768.51|767.01|768.51|767.01|768.4|766.9|0
1598397300000|2020-08-25 23:15:00|768.5|767|768.4|766.9|768.5|767|768.4|766.9|0
1598397600000|2020-08-25 23:20:00|768.41|766.91|768.4|766.9|768.45|766.95|768.4|766.9|0
1598397900000|2020-08-25 23:25:00|768.41|766.91|768.63|767.13|768.63|767.13|768.4|766.9|0
1598398200000|2020-08-25 23:30:00|768.64|767.14|768.84|767.34|768.84|767.34|768.64|767.14|0
1598398500000|2020-08-25 23:35:00|768.85|767.35|768.84|767.34|768.9|767.4|768.79|767.29|0
1598398800000|2020-08-25 23:40:00|768.88|767.38|768.9|767.4|768.9|767.4|768.84|767.34|0
1598399100000|2020-08-25 23:45:00|768.91|767.41|768.95|767.45|768.95|767.45|768.79|767.29|0
1598399400000|2020-08-25 23:50:00|768.94|767.44|768.79|767.29|769.02|767.52|768.74|767.24|0
1598399700000|2020-08-25 23:55:00|768.78|767.28|768.63|767.13|768.79|767.29|768.56|767.06|0
1598400000000|2020-08-26 00:00:00|768.62|767.12|768.6|767.1|768.74|767.24|768.26|766.76|0
1598400300000|2020-08-26 00:05:00|768.59|767.09|768.94|767.44|768.99|767.49|768.55|767.05|0
1598400600000|2020-08-26 00:10:00|768.93|767.43|769.13|767.63|769.18|767.68|768.83|767.33|0
1598400900000|2020-08-26 00:15:00|769.13|767.63|768.66|767.16|769.13|767.63|768.47|766.97|0
1598401200000|2020-08-26 00:20:00|768.67|767.17|768.46|766.96|768.88|767.38|768.46|766.96|0
1598401500000|2020-08-26 00:25:00|768.49|766.99|768.66|767.16|768.67|767.17|768.45|766.95|0
1598401800000|2020-08-26 00:30:00|768.67|767.17|768.65|767.15|768.87|767.37|768.65|767.15|0
1598402100000|2020-08-26 00:35:00|768.64|767.14|768.32|766.82|768.65|767.15|768.09|766.59|0
1598402400000|2020-08-26 00:40:00|768.35|766.85|768.43|766.93|768.43|766.93|768.01|766.51|0
1598402700000|2020-08-26 00:45:00|768.44|766.94|768.23|766.73|768.45|766.95|768.22|766.72|0
1598403000000|2020-08-26 00:50:00|768.22|766.72|768|766.5|768.23|766.73|768|766.5|0
1598403300000|2020-08-26 00:55:00|767.99|766.49|768.21|766.71|768.22|766.72|767.99|766.49|0
1598403600000|2020-08-26 01:00:00|768.14|766.64|768.01|766.51|768.21|766.71|767.77|766.27|0
1598403900000|2020-08-26 01:05:00|768.04|766.54|767.77|766.27|768.21|766.71|767.76|766.26|0
1598404200000|2020-08-26 01:10:00|767.78|766.28|767.78|766.28|767.99|766.49|767.56|766.06|0
1598404500000|2020-08-26 01:15:00|767.58|766.08|766.9|765.4|767.78|766.28|766.8|765.3|0
1598404800000|2020-08-26 01:20:00|766.91|765.41|767.01|765.51|767.13|765.63|766.9|765.4|0
1598405100000|2020-08-26 01:25:00|766.98|765.48|767.55|766.05|767.55|766.05|766.9|765.4|0
1598405400000|2020-08-26 01:30:00|767.54|766.04|767.11|765.61|767.55|766.05|766.69|765.19|0
1598405700000|2020-08-26 01:35:00|767.1|765.6|767.44|765.94|767.76|766.26|767.1|765.6|0
1598406000000|2020-08-26 01:40:00|767.54|766.04|767.13|765.63|767.56|766.06|767.12|765.62|0
1598406300000|2020-08-26 01:45:00|767.13|765.63|767.79|766.29|767.79|766.29|767.13|765.63|0
1598406600000|2020-08-26 01:50:00|767.85|766.35|767.77|766.27|768|766.5|767.77|766.27|0
1598406900000|2020-08-26 01:55:00|767.78|766.28|767.56|766.06|767.78|766.28|767.45|765.95|0
1598407200000|2020-08-26 02:00:00|767.55|766.05|767.57|766.07|767.57|766.07|767.34|765.84|0
1598407500000|2020-08-26 02:05:00|767.58|766.08|766.94|765.44|767.58|766.08|766.94|765.44|0
1598407800000|2020-08-26 02:10:00|766.95|765.45|767.16|765.66|767.16|765.66|766.94|765.44|0
1598408100000|2020-08-26 02:15:00|767.16|765.66|767.14|765.64|767.16|765.66|766.94|765.44|0
1598408400000|2020-08-26 02:20:00|767.15|765.65|767.38|765.88|767.38|765.88|766.94|765.44|0
1598408700000|2020-08-26 02:25:00|767.37|765.87|767.58|766.08|767.59|766.09|767.37|765.87|0
1598409000000|2020-08-26 02:30:00|767.59|766.09|767.58|766.08|767.8|766.3|767.58|766.08|0
1598409300000|2020-08-26 02:35:00|767.57|766.07|767.57|766.07|767.58|766.08|767.35|765.85|0
1598409600000|2020-08-26 02:40:00|767.37|765.87|767.58|766.08|767.59|766.09|767.36|765.86|0
1598409900000|2020-08-26 02:45:00|767.59|766.09|767.58|766.08|767.59|766.09|767.58|766.08|0
1598410200000|2020-08-26 02:50:00|767.59|766.09|767.35|765.85|767.79|766.29|767.35|765.85|0
1598410500000|2020-08-26 02:55:00|767.36|765.86|767.36|765.86|767.57|766.07|767.35|765.85|0
1598410800000|2020-08-26 03:00:00|767.36|765.86|767.15|765.65|767.37|765.87|767.15|765.65|0
1598411100000|2020-08-26 03:05:00|767.16|765.66|766.95|765.45|767.16|765.66|766.94|765.44|0
1598411400000|2020-08-26 03:10:00|766.94|765.44|767.37|765.87|767.37|765.87|766.94|765.44|0
1598411700000|2020-08-26 03:15:00|767.31|765.81|766.94|765.44|767.31|765.81|766.73|765.23|0
1598412000000|2020-08-26 03:20:00|766.95|765.45|766.73|765.23|767.16|765.66|766.72|765.22|0
1598412300000|2020-08-26 03:25:00|766.74|765.24|766.93|765.43|766.94|765.44|766.72|765.22|0
1598412600000|2020-08-26 03:30:00|766.86|765.36|767.14|765.64|767.14|765.64|766.71|765.21|0
1598412900000|2020-08-26 03:35:00|767.15|765.65|767.15|765.65|767.15|765.65|766.94|765.44|0
1598413200000|2020-08-26 03:40:00|767.14|765.64|767.15|765.65|767.15|765.65|767.14|765.64|0
1598413500000|2020-08-26 03:45:00|767.16|765.66|767.36|765.86|767.56|766.06|767.16|765.66|0
1598413800000|2020-08-26 03:50:00|767.37|765.87|767.36|765.86|767.57|766.07|767.36|765.86|0
1598414100000|2020-08-26 03:55:00|767.37|765.87|767.59|766.09|767.59|766.09|767.37|765.87|0
1598414400000|2020-08-26 04:00:00|767.58|766.08|767.58|766.08|767.58|766.08|767.58|766.08|0
1598414700000|2020-08-26 04:05:00|767.52|766.02|767.58|766.08|767.58|766.08|767.37|765.87|0
1598415000000|2020-08-26 04:10:00|767.59|766.09|767.58|766.08|767.59|766.09|767.58|766.08|0
1598415300000|2020-08-26 04:15:00|767.38|765.88|767.38|765.88|767.48|765.98|767.38|765.88|0
1598415600000|2020-08-26 04:20:00|767.37|765.87|767.37|765.87|767.38|765.88|767.37|765.87|0
1598415900000|2020-08-26 04:25:00|767.38|765.88|767.37|765.87|767.38|765.88|767.37|765.87|0
1598416200000|2020-08-26 04:30:00|767.38|765.88|767.78|766.28|767.78|766.28|767.38|765.88|0
1598416500000|2020-08-26 04:35:00|767.75|766.25|767.78|766.28|767.78|766.28|767.57|766.07|0
1598417100000|2020-08-26 04:45:00|767.79|766.29|767.78|766.28|767.79|766.29|767.78|766.28|0
1598417400000|2020-08-26 04:50:00|767.79|766.29|767.78|766.28|767.8|766.3|767.78|766.28|0
1598417700000|2020-08-26 04:55:00|767.77|766.27|767.78|766.28|767.78|766.28|767.77|766.27|0
1598418000000|2020-08-26 05:00:00|767.79|766.29|768.22|766.72|768.23|766.73|767.78|766.28|0
1598418300000|2020-08-26 05:05:00|768.23|766.73|768.23|766.73|768.33|766.83|768.22|766.72|0
1598418600000|2020-08-26 05:10:00|768.24|766.74|768.43|766.93|768.44|766.94|768.02|766.52|0
1598418900000|2020-08-26 05:15:00|768.44|766.94|768.21|766.71|768.44|766.94|768.01|766.51|0
1598419200000|2020-08-26 05:20:00|768.22|766.72|768.42|766.92|768.42|766.92|768.21|766.71|0
1598419500000|2020-08-26 05:25:00|768.43|766.93|768.43|766.93|768.43|766.93|768.42|766.92|0
1598419800000|2020-08-26 05:30:00|768.44|766.94|768.22|766.72|768.65|767.15|768.22|766.72|0
1598420100000|2020-08-26 05:35:00|768.21|766.71|767.78|766.28|768.22|766.72|767.78|766.28|0
1598420400000|2020-08-26 05:40:00|767.68|766.18|767.58|766.08|767.79|766.29|767.57|766.07|0
1598420700000|2020-08-26 05:45:00|767.57|766.07|767.79|766.29|767.8|766.3|767.37|765.87|0
1598421000000|2020-08-26 05:50:00|767.78|766.28|767.78|766.28|767.81|766.31|767.68|766.18|0
1598421300000|2020-08-26 05:55:00|767.77|766.27|767.56|766.06|767.77|766.27|767.35|765.85|0
1598421600000|2020-08-26 06:00:00|767.57|766.07|767.15|765.65|767.58|766.08|767.13|765.63|0
1598421900000|2020-08-26 06:05:00|767.14|765.64|766.9|765.4|767.35|765.85|766.69|765.19|0
1598422200000|2020-08-26 06:10:00|766.84|765.34|766.28|764.78|766.84|765.34|766.06|764.56|0
1598422500000|2020-08-26 06:15:00|766.29|764.79|766.29|764.79|766.51|765.01|766.08|764.58|0
1598422800000|2020-08-26 06:20:00|766.3|764.8|766.52|765.02|766.53|765.03|766.08|764.58|0
1598423100000|2020-08-26 06:25:00|766.51|765.01|766.54|765.04|766.54|765.04|766.31|764.81|0
1598423400000|2020-08-26 06:30:00|766.6|765.1|767.36|765.86|767.36|765.86|766.6|765.1|0
1598423700000|2020-08-26 06:35:00|767.35|765.85|766.97|765.47|767.36|765.86|766.74|765.24|0
1598424000000|2020-08-26 06:40:00|766.96|765.46|767.59|766.09|767.59|766.09|766.76|765.26|0
1598424300000|2020-08-26 06:45:00|767.53|766.03|766.96|765.46|767.6|766.1|766.96|765.46|0
1598424600000|2020-08-26 06:50:00|766.97|765.47|766.74|765.24|767.17|765.67|766.73|765.23|0
1598424900000|2020-08-26 06:55:00|766.68|765.18|765.9|764.4|766.74|765.24|765.9|764.4|0
1598425200000|2020-08-26 07:00:00|765.85|764.35|763.36|762.16|765.92|764.42|763.2|761.7|97
1598425500000|2020-08-26 07:05:00|763.56|762.06|765.46|763.46|765.96|764.56|762.56|761.16|127
1598425800000|2020-08-26 07:10:00|765.86|764.46|765.16|763.46|766.56|764.46|765.16|763.06|97
1598426100000|2020-08-26 07:15:00|765.66|763.36|765.16|764.56|765.66|764.56|764.06|763.06|12
1598426400000|2020-08-26 07:20:00|765.06|764.46|765.66|763.36|765.76|764.46|764.26|763.06|23
1598426700000|2020-08-26 07:25:00|765.96|763.46|766.26|763.96|766.46|764.06|765.56|763.06|0
1598427000000|2020-08-26 07:30:00|766.16|764.26|764.86|763.16|766.16|764.46|764.66|763.16|1
1598427300000|2020-08-26 07:35:00|764.76|763.06|764.06|763.46|764.86|763.46|763.66|763.06|31
1598427600000|2020-08-26 07:40:00|764.24|763.64|765.14|763.64|765.44|764.14|764.24|763.64|21
1598427900000|2020-08-26 07:45:00|765.54|763.74|764.54|763.24|765.54|764.14|764.54|763.24|2
1598428200000|2020-08-26 07:50:00|764.64|763.04|763.74|762.34|764.94|763.04|763.74|762.04|20
1598428500000|2020-08-26 07:55:00|763.54||763.54||763.54||763.54||10
1598428800000|2020-08-26 08:00:00||762.44||762.44||762.44||762.34|0
1598429100000|2020-08-26 08:05:00|763.44|762.14|764.84|763.74|765.14|763.74|763.24|762.14|12
1598429400000|2020-08-26 08:10:00|764.74|762.64|764.74|762.34|764.84|762.64|763.24|761.64|29
1598429700000|2020-08-26 08:15:00|764.84|762.44|764.84|762.44|765.14|762.84|764.54|762.34|0
1598430000000|2020-08-26 08:20:00|764.94|762.54|764.54|763.94|765.64|765.04|764.54|762.44|8
1598430300000|2020-08-26 08:25:00|764.64|762.44|764.34|762.14|764.64|762.44|764.04|761.64|2
1598430600000|2020-08-26 08:30:00|764.44|762.24|765.24|762.84|765.34|762.94|764.14|762.24|0
1598430900000|2020-08-26 08:35:00|765.14|762.94|766.14|763.64|766.34|763.94|765.14|762.84|45
1598431200000|2020-08-26 08:40:00|766.04|763.74|765.74|763.74|766.34|764.34|765.74|763.44|0
1598431500000|2020-08-26 08:45:00|765.84||765.44||765.84||765.34||0
1598431800000|2020-08-26 08:50:00|765.54|763.84|765.24|763.44|765.74|764.84|765.24|763.44|1
1598432100000|2020-08-26 08:55:00|765.84|763.54|765.44|763.74|765.84|763.74|765.44|763.54|0
1598432400000|2020-08-26 09:00:00|765.34|763.44|765.34|763.44|765.54|763.54|765.24|763.44|1
1598432700000|2020-08-26 09:05:00|765.24||765.14||765.44||765.04||0
1598433000000|2020-08-26 09:10:00|765.04|763.64|765.44|763.64|765.54|764.84|765.04|763.64|4
1598433300000|2020-08-26 09:15:00|765.34|763.74|765.44|763.74|765.44|763.84|765.24|763.74|0
1598433600000|2020-08-26 09:20:00|766.34|763.84|766.44|764.44|766.54|764.54|766.34|763.74|1
1598433900000|2020-08-26 09:25:00|766.34|764.34|766.34|764.44|766.44|764.44|766.14|764.24|2
1598434200000|2020-08-26 09:30:00|766.44|764.54|766.04|764.64|766.64|764.64|766.04|764.44|0
1598434500000|2020-08-26 09:35:00|766.14|764.04|765.74|763.84|766.14|764.14|765.74|763.84|1
1598434800000|2020-08-26 09:40:00|765.84|763.94|765.64|763.94|765.94|763.94|765.64|763.84|0
1598435100000|2020-08-26 09:45:00|765.74|764.04|765.44|763.64|765.74|765.04|765.44|763.54|1
1598435400000|2020-08-26 09:50:00||763.74||763.74||763.74||763.74|0
1598435700000|2020-08-26 09:55:00|766.14|763.84|766.34|764.34|766.34|764.34|765.94|763.84|1
1598436000000|2020-08-26 10:00:00|766.24|764.24|766.14|764.44|766.44|764.44|766.14|764.24|1
1598436300000|2020-08-26 10:05:00|766.04|763.94|766.04|764.04|766.04|764.04|765.74|763.94|1
1598436600000|2020-08-26 10:10:00|765.94|763.94|765.84|763.94|766.04|764.04|765.44|763.74|0
1598436900000|2020-08-26 10:15:00|765.94|764.04|766.34|763.94|766.34|765.34|765.54|763.94|1
1598437200000|2020-08-26 10:20:00|766.24|763.84|765.94|763.54|766.24|763.84|765.84|763.34|0
1598437500000|2020-08-26 10:25:00|766.04|763.64|764.74|763.64|766.14|765.34|764.74|763.54|1
1598437800000|2020-08-26 10:30:00||763.54||763.84||763.94||763.54|0
1598438100000|2020-08-26 10:35:00|764.84|763.94|766.24|764.34|766.34|764.34|764.84|763.84|6
1598438400000|2020-08-26 10:40:00|766.34|764.84|766.44|764.44|766.44|765.64|766.24|764.24|1
1598438700000|2020-08-26 10:45:00|766.54|764.74|766.54|764.54|766.54|764.74|766.14|764.44|0
1598439000000|2020-08-26 10:50:00|766.64|764.64|766.64|764.64|766.74|765.94|766.44|764.54|1
1598439300000|2020-08-26 10:55:00|766.74|764.74|766.14|764.74|766.74|764.74|766.14|764.64|3
1598439600000|2020-08-26 11:00:00|766.24|764.44|766.24|764.34|766.34|764.54|766.14|764.24|1
1598439900000|2020-08-26 11:05:00|766.14|764.24|766.34|764.34|766.34|764.44|766.14|764.24|1
1598440200000|2020-08-26 11:10:00|766.54|764.44|766.64|764.64|766.64|765.74|766.44|764.44|1
1598440500000|2020-08-26 11:15:00|766.74|764.74|766.34|764.74|766.74|764.84|766.24|764.74|21
1598440800000|2020-08-26 11:20:00|766.24|764.54|766.44|764.74|766.44|764.84|766.24|764.54|1
1598441100000|2020-08-26 11:25:00|766.34|764.64|765.84|764.44|766.44|764.74|765.84|764.44|0
1598441400000|2020-08-26 11:30:00||764.54||765.04||765.04||764.54|0
1598441700000|2020-08-26 11:35:00||765.14||764.74||765.24||764.54|1
1598442000000|2020-08-26 11:40:00|766.03|764.93|766.03|764.93|766.03|764.93|766.03|764.93|0
1598442300000|2020-08-26 11:45:00|765.93|764.73|765.83|764.23|766.03|764.83|765.83|764.23|1
1598442600000|2020-08-26 11:50:00|765.93||765.43||765.93||765.33||0
1598442900000|2020-08-26 11:55:00|765.33|764.33|765.23|763.83|765.43|764.83|765.23|763.83|1
1598443200000|2020-08-26 12:00:00|765.13||764.83||765.23||764.83||0
1598443500000|2020-08-26 12:05:00|764.73|763.03|764.33|763.33|764.73|763.33|764.33|763.03|1
1598443800000|2020-08-26 12:10:00||763.43||763.43||763.53||763.33|12
1598444100000|2020-08-26 12:15:00||763.53||763.43||763.63||763.43|5
1598444400000|2020-08-26 12:20:00|764.83|763.33|764.83|763.73|764.83|763.73|764.83|763.33|1
1598444700000|2020-08-26 12:25:00||763.83||763.83||764.23||763.73|1
1598445000000|2020-08-26 12:30:00|764.93|763.73|764.93|764.03|764.93|764.03|764.93|763.73|0
1598445300000|2020-08-26 12:35:00|765.93|764.13|766.03|765.03|766.03|765.03|765.93|764.13|1
1598445600000|2020-08-26 12:40:00|766.23|765.13|766.03|764.53|766.23|765.43|766.03|764.33|1
1598445900000|2020-08-26 12:45:00|766.13|764.43|766.13|764.53|766.33|764.63|766.03|764.43|1
1598446200000|2020-08-26 12:50:00|766.23|764.63|766.33|764.63|766.33|764.73|766.13|764.43|0
1598446500000|2020-08-26 12:55:00|766.23|764.73|766.23|764.53|766.33|764.73|766.23|764.53|4
1598446800000|2020-08-26 13:00:00|766.33|764.63|766.13|764.43|766.53|764.93|766.03|764.43|0
1598447100000|2020-08-26 13:05:00|766.23|764.53|766.83|765.23|766.93|765.23|766.23|764.43|0
1598447400000|2020-08-26 13:10:00|766.93|765.33|766.73|765.03|766.93|766.13|766.53|764.93|1
1598447700000|2020-08-26 13:15:00|766.83|765.13|767.23|765.63|767.23|765.63|766.73|765.03|0
1598448000000|2020-08-26 13:20:00|767.13|766.23|766.93|766.33|767.33|766.33|766.93|766.23|5
1598448300000|2020-08-26 13:25:00|767.03||767.13||767.23||766.93||34
1598448600000|2020-08-26 13:30:00|767.03|765.43|765.73|764.63|767.13|765.43|765.73|764.53|6
1598448900000|2020-08-26 13:35:00||764.73||764.73||764.73||764.23|0
1598449200000|2020-08-26 13:40:00|766.43|764.83|765.73|765.13|766.43|765.23|765.73|764.73|74
1598449500000|2020-08-26 13:45:00|765.63|764.13|765.63|764.03|765.93|764.33|765.53|764.03|2
1598449800000|2020-08-26 13:50:00|765.73|764.13|765.93|764.53|766.13|764.53|765.53|764.13|0
1598450100000|2020-08-26 13:55:00|766.03|764.63|765.93|764.43|766.33|765.43|765.93|764.23|1
1598450400000|2020-08-26 14:00:00|766.03|764.53|765.83|764.53|766.33|764.63|765.83|764.43|0
1598450700000|2020-08-26 14:05:00|765.93|764.63|766.33|764.63|766.33|765.53|765.83|764.53|1
1598451000000|2020-08-26 14:10:00|766.29|764.59|767.59|766.19|767.79|766.29|765.99|764.49|171
1598451300000|2020-08-26 14:15:00|767.69|766.29|767.19|765.69|767.99|766.79|766.19|764.99|186
1598451600000|2020-08-26 14:20:00|767.18|765.68|766.72|765.22|767.18|765.68|766.7|765.2|0
1598451900000|2020-08-26 14:25:00|766.74|765.24|766.74|765.24|766.94|765.44|766.3|764.8|10
1598452200000|2020-08-26 14:30:00|766.75|765.25|766.79|765.29|767.14|765.64|766.57|765.07|0
1598452500000|2020-08-26 14:35:00|766.84|765.34|767|765.5|767.41|765.91|766.84|765.34|0
1598452800000|2020-08-26 14:40:00|766.94|765.44|767.41|765.91|767.62|766.12|766.8|765.3|0
1598453100000|2020-08-26 14:45:00|767.44|765.94|767.86|766.36|767.86|766.36|767.2|765.7|0
1598453400000|2020-08-26 14:50:00|767.85|766.35|766.82|765.32|767.86|766.36|766.82|765.32|0
1598453700000|2020-08-26 14:55:00|766.83|765.33|766.63|765.13|767.04|765.54|766.62|765.12|0
1598454000000|2020-08-26 15:00:00|766.64|765.14|767.06|765.56|767.08|765.58|766.63|765.13|0
1598454300000|2020-08-26 15:05:00|767.07|765.57|767.07|765.57|767.07|765.57|766.65|765.15|0
1598454600000|2020-08-26 15:10:00|767.08|765.58|767.48|765.98|767.68|766.18|767.07|765.57|0
1598454900000|2020-08-26 15:15:00|767.48|765.98|767.4|765.9|768.04|766.54|767.39|765.89|0
1598455200000|2020-08-26 15:20:00|767.46|765.96|768.85|767.35|768.85|767.35|767.46|765.96|0
1598455500000|2020-08-26 15:25:00|768.84|767.34|769.1|767.6|769.49|767.99|768.84|767.34|0
1598455800000|2020-08-26 15:30:00|769.1|767.6|769.49|767.99|769.69|768.19|768.87|767.37|0
1598456100000|2020-08-26 15:35:00|769.5|768|769.89|768.39|769.91|768.41|769.29|767.79|0
1598456400000|2020-08-26 15:40:00|769.9|768.4|770.21|768.71|770.22|768.72|769.72|768.22|0
1598456700000|2020-08-26 15:45:00|770.2|768.7|770.01|768.51|770.21|768.71|769.78|768.28|0
1598457000000|2020-08-26 15:50:00|770|768.5|770.04|768.54|770.23|768.73|769.83|768.33|0
1598457300000|2020-08-26 15:55:00|770.03|768.53|770.05|768.55|770.07|768.57|770.03|768.53|0
1598457600000|2020-08-26 16:00:00|770.06|768.56|770.29|768.79|770.29|768.79|770.02|768.52|0
1598457900000|2020-08-26 16:05:00|770.28|768.78|770.78|769.28|770.79|769.29|770.28|768.78|0
1598458200000|2020-08-26 16:10:00|770.77|769.27|770.81|769.31|771.01|769.51|770.77|769.27|0
1598458500000|2020-08-26 16:15:00|770.8|769.3|771.26|769.76|771.26|769.76|770.59|769.09|0
1598458800000|2020-08-26 16:20:00|771.32|769.82|770.87|769.37|771.46|769.96|770.63|769.13|0
1598459100000|2020-08-26 16:25:00|770.86|769.36|771.09|769.59|771.13|769.63|770.86|769.36|0
1598459400000|2020-08-26 16:30:00|771.1|769.6|770.84|769.34|771.1|769.6|770.84|769.34|0
1598459700000|2020-08-26 16:35:00|770.85|769.35|770.22|768.72|770.85|769.35|770.2|768.7|0
1598460000000|2020-08-26 16:40:00|770.21|768.71|770.15|768.65|770.61|769.11|770.13|768.63|0
1598460300000|2020-08-26 16:45:00|770.15|768.65|770.59|769.09|770.59|769.09|770.15|768.65|0
1598460600000|2020-08-26 16:50:00|770.6|769.1|771.07|769.57|771.07|769.57|770.6|769.1|0
1598460900000|2020-08-26 16:55:00|771.08|769.58|770.61|769.11|771.08|769.58|770.61|769.11|0
1598461200000|2020-08-26 17:00:00|770.67|769.17|770.88|769.38|771.11|769.61|770.67|769.17|0
1598461500000|2020-08-26 17:05:00|770.89|769.39|770.67|769.17|770.92|769.42|770.65|769.15|0
1598461800000|2020-08-26 17:10:00|770.68|769.18|770.44|768.94|770.91|769.41|770.43|768.93|0
1598462100000|2020-08-26 17:15:00|770.43|768.93|770.5|769|770.5|769|770.27|768.77|0
1598462400000|2020-08-26 17:20:00|770.49|768.99|770.48|768.98|770.5|769|770.04|768.54|0
1598462700000|2020-08-26 17:25:00|770.47|768.97|770.64|769.14|770.65|769.15|770.21|768.71|0
1598463000000|2020-08-26 17:30:00|770.58|769.08|770.47|768.97|770.66|769.16|770.43|768.93|0
1598463300000|2020-08-26 17:35:00|770.46|768.96|770.92|769.42|770.93|769.43|770.46|768.96|0
1598463600000|2020-08-26 17:40:00|770.89|769.39|770.46|768.96|770.9|769.4|770.45|768.95|0
1598463900000|2020-08-26 17:45:00|770.47|768.97|770.71|769.21|770.71|769.21|770.45|768.95|0
1598464200000|2020-08-26 17:50:00|770.72|769.22|770.48|768.98|770.93|769.43|770.47|768.97|0
1598464500000|2020-08-26 17:55:00|770.47|768.97|770.73|769.23|770.73|769.23|770.47|768.97|0
1598464800000|2020-08-26 18:00:00|770.72|769.22|771.63|770.13|771.64|770.14|770.71|769.21|0
1598465100000|2020-08-26 18:05:00|771.62|770.12|771.63|770.13|771.65|770.15|771.38|769.88|0
1598465400000|2020-08-26 18:10:00|771.64|770.14|771.44|769.94|771.65|770.15|771.39|769.89|0
1598465700000|2020-08-26 18:15:00|771.47|769.97|771.68|770.18|771.88|770.38|771.42|769.92|0
1598466000000|2020-08-26 18:20:00|771.69|770.19|772.15|770.65|772.16|770.66|771.67|770.17|0
1598466300000|2020-08-26 18:25:00|772.16|770.66|771.95|770.45|772.37|770.87|771.93|770.43|0
1598466600000|2020-08-26 18:30:00|771.96|770.46|771.62|770.12|772.16|770.66|771.42|769.92|0
1598466900000|2020-08-26 18:35:00|771.63|770.13|770.75|769.25|771.82|770.32|770.3|768.8|0
1598467200000|2020-08-26 18:40:00|770.76|769.26|770.23|768.73|771.38|769.88|770.22|768.72|0
1598467500000|2020-08-26 18:45:00|770.25|768.75|770.92|769.42|770.93|769.43|770.23|768.73|0
1598467800000|2020-08-26 18:50:00|770.91|769.41|770.68|769.18|771.17|769.67|770.68|769.18|0
1598468100000|2020-08-26 18:55:00|770.69|769.19|770.19|768.69|770.7|769.2|769.94|768.44|0
1598468400000|2020-08-26 19:00:00|770.18|768.68|770|768.5|770.26|768.76|769.63|768.13|0
1598468700000|2020-08-26 19:05:00|770.01|768.51|771.16|769.66|771.59|770.09|770.01|768.51|0
1598469000000|2020-08-26 19:10:00|771.17|769.67|771.64|770.14|771.64|770.14|771.15|769.65|0
1598469300000|2020-08-26 19:15:00|771.58|770.08|771.19|769.69|771.66|770.16|770.96|769.46|0
1598469600000|2020-08-26 19:20:00|770.99|769.49|771.49|769.99|771.51|770.01|770.76|769.26|0
1598469900000|2020-08-26 19:25:00|771.5|770|771.65|770.15|771.85|770.35|771.48|769.98|0
1598470200000|2020-08-26 19:30:00|771.71|770.21|770.92|769.42|771.86|770.36|770.92|769.42|0
1598470500000|2020-08-26 19:35:00|770.93|769.43|771.14|769.64|771.61|770.11|770.92|769.42|0
1598470800000|2020-08-26 19:40:00|771.13|769.63|771.11|769.61|771.38|769.88|770.89|769.39|0
1598471100000|2020-08-26 19:45:00|771.12|769.62|771.59|770.09|771.8|770.3|771.12|769.62|0
1598471400000|2020-08-26 19:50:00|771.6|770.1|771.2|769.7|771.83|770.33|770.95|769.45|0
1598471700000|2020-08-26 19:55:00|771.21|769.71|771.47|769.97|771.67|770.17|771.01|769.51|0
1598472000000|2020-08-26 20:00:00|771.49|769.99|771.44|769.94|771.49|769.99|770.57|769.07|0
1598472300000|2020-08-26 20:05:00|771.43|769.93|771.94|770.44|771.94|770.44|771.39|769.89|0
1598472600000|2020-08-26 20:10:00|771.9|770.4|772.42|770.92|772.56|771.06|771.83|770.33|0
1598472900000|2020-08-26 20:15:00|772.4|770.9|772.31|770.81|772.46|770.96|772.31|770.81|0
1598473200000|2020-08-26 20:20:00|772.29|770.79|772.29|770.79|772.33|770.83|772.27|770.77|0
1598473500000|2020-08-26 20:25:00|772.31|770.81|772.29|770.79|772.33|770.83|772.21|770.71|0
1598473800000|2020-08-26 20:30:00|772.28|770.78|772.87|771.37|773.15|771.65|772.28|770.78|0
1598474100000|2020-08-26 20:35:00|772.86|771.36|772.76|771.26|772.86|771.36|772.48|770.98|0
1598474400000|2020-08-26 20:40:00|772.75|771.25|772.48|770.98|772.92|771.42|772.37|770.87|0
1598474700000|2020-08-26 20:45:00|772.49|770.99|772.64|771.14|772.71|771.21|772.48|770.98|0
1598475000000|2020-08-26 20:50:00|772.63|771.13|772.43|770.93|772.64|771.14|772.37|770.87|0
1598475300000|2020-08-26 20:55:00|772.42|770.92|772.41|770.91|772.48|770.98|772.32|770.82|0
1598475600000|2020-08-26 21:00:00|772.39|770.89|772.37|770.87|772.39|770.89|772.35|770.85|0
1598475900000|2020-08-26 21:05:00|772.33|770.83|772.35|770.85|772.37|770.87|772.33|770.83|0
1598476200000|2020-08-26 21:10:00|772.33|770.83|772.27|770.77|772.37|770.87|772.27|770.77|0
1598476500000|2020-08-26 21:15:00|772.25|770.75|772.21|770.71|772.27|770.77|772.21|770.71|0
1598476800000|2020-08-26 21:20:00|772.23|770.73|772.23|770.73|772.23|770.73|772.23|770.73|0
1598477100000|2020-08-26 21:25:00|772.27|770.77|772.18|770.68|772.29|770.79|772.18|770.68|0
1598477700000|2020-08-26 21:35:00|772.16|770.66|772.16|770.66|772.18|770.68|772.16|770.66|0
1598478000000|2020-08-26 21:40:00|772.21|770.71|772.21|770.71|772.21|770.71|772.16|770.66|0
1598478300000|2020-08-26 21:45:00|772.2|770.7|772.16|770.66|772.2|770.7|772.16|770.66|0
1598478600000|2020-08-26 21:50:00|772.18|770.68|772.16|770.66|772.18|770.68|772.16|770.66|0
1598478900000|2020-08-26 21:55:00|772.18|770.68|772.23|770.73|772.23|770.73|772.18|770.68|0
1598479200000|2020-08-26 22:00:00|772.22|770.72|771.68|770.18|772.43|770.93|771.63|770.13|0
1598479500000|2020-08-26 22:05:00|771.69|770.19|771.45|769.95|771.79|770.29|771.4|769.9|0
1598479800000|2020-08-26 22:10:00|771.44|769.94|771.24|769.74|771.44|769.94|771.18|769.68|0
1598480100000|2020-08-26 22:15:00|771.25|769.75|771.45|769.95|771.63|770.13|771.24|769.74|0
1598480400000|2020-08-26 22:20:00|771.46|769.96|771.29|769.79|771.52|770.02|771.29|769.79|0
1598480700000|2020-08-26 22:25:00|771.3|769.8|771.29|769.79|771.45|769.95|771.29|769.79|0
1598481000000|2020-08-26 22:30:00|771.31|769.81|771.29|769.79|771.36|769.86|771.08|769.58|0
1598481300000|2020-08-26 22:35:00|771.28|769.78|771.57|770.07|771.68|770.18|771.18|769.68|0
1598481600000|2020-08-26 22:40:00|771.63|770.13|771.63|770.13|771.73|770.23|771.57|770.07|0
1598481900000|2020-08-26 22:45:00|771.59|770.09|771.4|769.9|771.59|770.09|771.36|769.86|0
1598482200000|2020-08-26 22:50:00|771.39|769.89|771.36|769.86|771.45|769.95|771.36|769.86|0
1598482500000|2020-08-26 22:55:00|771.35|769.85|771.4|769.9|771.4|769.9|771.24|769.74|0
1598482800000|2020-08-26 23:00:00|771.41|769.91|771.57|770.07|771.63|770.13|771.4|769.9|0
1598483100000|2020-08-26 23:05:00|771.63|770.13|771.57|770.07|771.63|770.13|771.4|769.9|0
1598483400000|2020-08-26 23:10:00|771.55|770.05|771.52|770.02|771.57|770.07|771.4|769.9|0
1598483700000|2020-08-26 23:15:00|771.51|770.01|771.4|769.9|771.51|770.01|771.36|769.86|0
1598484000000|2020-08-26 23:20:00|771.39|769.89|771.4|769.9|771.52|770.02|771.36|769.86|0
1598484300000|2020-08-26 23:25:00|771.41|769.91|771.4|769.9|771.45|769.95|771.4|769.9|0
1598484600000|2020-08-26 23:30:00|771.39|769.89|771.4|769.9|771.45|769.95|771.29|769.79|0
1598484900000|2020-08-26 23:35:00|771.41|769.91|771.29|769.79|771.45|769.95|771.24|769.74|0
1598485200000|2020-08-26 23:40:00|771.3|769.8|771.4|769.9|771.57|770.07|771.3|769.8|0
1598485500000|2020-08-26 23:45:00|771.38|769.88|771.4|769.9|771.4|769.9|771.36|769.86|0
1598485800000|2020-08-26 23:50:00|771.41|769.91|771.91|770.41|772.02|770.52|771.41|769.91|0
1598486100000|2020-08-26 23:55:00|771.9|770.4|771.79|770.29|771.91|770.41|771.63|770.13|0
1598486400000|2020-08-27 00:00:00|771.78|770.28|771.4|769.9|772.07|770.57|771.36|769.86|0
1598486700000|2020-08-27 00:05:00|771.41|769.91|771.24|769.74|771.52|770.02|771.08|769.58|0
1598487000000|2020-08-27 00:10:00|771.23|769.73|771.17|769.67|771.4|769.9|771.17|769.67|0
1598487300000|2020-08-27 00:15:00|771.21|769.71|770.43|768.93|771.21|769.71|770.22|768.72|0
1598487600000|2020-08-27 00:20:00|770.42|768.92|770.66|769.16|770.88|769.38|770.22|768.72|0
1598487900000|2020-08-27 00:25:00|770.67|769.17|770.53|769.03|770.88|769.38|770.45|768.95|0
1598488200000|2020-08-27 00:30:00|770.46|768.96|770.25|768.75|770.88|769.38|770.24|768.74|0
1598488500000|2020-08-27 00:35:00|770.31|768.81|770.45|768.95|770.88|769.38|770.24|768.74|0
1598488800000|2020-08-27 00:40:00|770.44|768.94|770.86|769.36|771.09|769.59|770.24|768.74|0
1598489100000|2020-08-27 00:45:00|770.87|769.37|770.87|769.37|770.87|769.37|770.44|768.94|0
1598489400000|2020-08-27 00:50:00|770.86|769.36|770.87|769.37|771.3|769.8|770.86|769.36|0
1598489700000|2020-08-27 00:55:00|770.88|769.38|771.01|769.51|771.42|769.92|770.88|769.38|0
1598490000000|2020-08-27 01:00:00|771.08|769.58|771.54|770.04|771.78|770.28|771.08|769.58|0
1598490300000|2020-08-27 01:05:00|771.53|770.03|771.31|769.81|771.53|770.03|771.1|769.6|0
1598490600000|2020-08-27 01:10:00|771.32|769.82|771.11|769.61|771.74|770.24|771.11|769.61|0
1598490900000|2020-08-27 01:15:00|771.12|769.62|770.66|769.16|771.32|769.82|770.45|768.95|0
1598491200000|2020-08-27 01:20:00|770.67|769.17|770.65|769.15|770.67|769.17|770.65|769.15|0
1598491500000|2020-08-27 01:25:00|770.66|769.16|771.09|769.59|771.28|769.78|770.65|769.15|0
1598491800000|2020-08-27 01:30:00|771.08|769.58|770.24|768.74|771.09|769.59|770.02|768.52|0
1598492100000|2020-08-27 01:35:00|770.23|768.73|769.35|767.85|770.24|768.74|769.15|767.65|0
1598492400000|2020-08-27 01:40:00|769.32|767.82|769.35|767.85|769.57|768.07|769.14|767.64|0
1598492700000|2020-08-27 01:45:00|769.29|767.79|769.47|767.97|769.57|768.07|768.95|767.45|0
1598493000000|2020-08-27 01:50:00|769.49|767.99|769.58|768.08|769.59|768.09|769.36|767.86|0
1598493300000|2020-08-27 01:55:00|769.57|768.07|769.36|767.86|769.57|768.07|769.14|767.64|0
1598493600000|2020-08-27 02:00:00|769.35|767.85|769.57|768.07|770|768.5|769.14|767.64|0
1598493900000|2020-08-27 02:05:00|769.58|768.08|769.37|767.87|769.58|768.08|769.17|767.67|0
1598494200000|2020-08-27 02:10:00|769.34|767.84|769.37|767.87|769.37|767.87|769.14|767.64|0
1598494500000|2020-08-27 02:15:00|769.36|767.86|768.92|767.42|769.37|767.87|768.92|767.42|0
1598494800000|2020-08-27 02:20:00|768.86|767.36|768.7|767.2|768.86|767.36|768.49|766.99|0
1598495100000|2020-08-27 02:25:00|768.69|767.19|768.92|767.42|768.92|767.42|768.49|766.99|0
1598495400000|2020-08-27 02:30:00|768.82|767.32|768.72|767.22|768.92|767.42|768.5|767|0
1598495700000|2020-08-27 02:35:00|768.73|767.23|768.92|767.42|768.93|767.43|768.71|767.21|0
1598496000000|2020-08-27 02:40:00|768.93|767.43|769.14|767.64|769.14|767.64|768.92|767.42|0
1598496300000|2020-08-27 02:45:00|769.11|767.61|768.94|767.44|769.14|767.64|768.94|767.44|0
1598496600000|2020-08-27 02:50:00|768.93|767.43|768.94|767.44|769.16|767.66|768.93|767.43|0
1598496900000|2020-08-27 02:55:00|768.93|767.43|768.94|767.44|768.94|767.44|768.72|767.22|0
1598497200000|2020-08-27 03:00:00|768.9|767.4|768.5|767|768.93|767.43|768.5|767|0
1598497500000|2020-08-27 03:05:00|768.51|767.01|768.51|767.01|768.61|767.11|768.5|767|0
1598497800000|2020-08-27 03:10:00|768.5|767|768.73|767.23|768.73|767.23|768.5|767|0
1598498100000|2020-08-27 03:15:00|768.75|767.25|769.38|767.88|769.38|767.88|768.75|767.25|0
1598498400000|2020-08-27 03:20:00|769.37|767.87|769.38|767.88|769.38|767.88|769.06|767.56|0
1598498700000|2020-08-27 03:25:00|769.37|767.87|769.83|768.33|769.83|768.33|769.37|767.87|0
1598499000000|2020-08-27 03:30:00|769.82|768.32|769.41|767.91|770.03|768.53|769.41|767.91|0
1598499300000|2020-08-27 03:35:00|769.51|768.01|769.61|768.11|769.84|768.34|769.51|768.01|0
1598499600000|2020-08-27 03:40:00|769.62|768.12|769.62|768.12|769.62|768.12|769.41|767.91|0
1598499900000|2020-08-27 03:45:00|769.61|768.11|770.06|768.56|770.26|768.76|769.61|768.11|0
1598500200000|2020-08-27 03:50:00|770.05|768.55|769.84|768.34|770.05|768.55|769.62|768.12|0
1598500500000|2020-08-27 03:55:00|769.78|768.28|769.64|768.14|769.78|768.28|769.42|767.92|0
1598500800000|2020-08-27 04:00:00|769.61|768.11|769.42|767.92|769.64|768.14|769.42|767.92|0
1598501100000|2020-08-27 04:05:00|769.45|767.95|769.41|767.91|769.63|768.13|769.41|767.91|0
1598501400000|2020-08-27 04:10:00|769.42|767.92|769.42|767.92|769.42|767.92|769.41|767.91|0
1598501700000|2020-08-27 04:15:00|769.43|767.93|769.64|768.14|769.64|768.14|769.42|767.92|0
1598502000000|2020-08-27 04:20:00|769.63|768.13|769.43|767.93|769.64|768.14|769.43|767.93|0
1598502300000|2020-08-27 04:25:00|769.42|767.92|769.21|767.71|769.43|767.93|769.21|767.71|0
1598502600000|2020-08-27 04:30:00|769.22|767.72|769.67|768.17|770.1|768.6|769.21|767.71|0
1598502900000|2020-08-27 04:35:00|769.66|768.16|769.66|768.16|769.88|768.38|769.45|767.95|0
1598503200000|2020-08-27 04:40:00|769.65|768.15|769.45|767.95|769.67|768.17|769.45|767.95|0
1598503500000|2020-08-27 04:45:00|769.44|767.94|769.66|768.16|769.87|768.37|769.43|767.93|0
1598503800000|2020-08-27 04:50:00|769.65|768.15|769.64|768.14|769.86|768.36|769.64|768.14|0
1598504100000|2020-08-27 04:55:00|769.63|768.13|769.31|767.81|769.63|768.13|769.21|767.71|0
1598504400000|2020-08-27 05:00:00|769.34|767.84|769.22|767.72|769.43|767.93|769.21|767.71|0
1598504700000|2020-08-27 05:05:00|769.21|767.71|768.99|767.49|769.22|767.72|768.99|767.49|0
1598505000000|2020-08-27 05:10:00|769|767.5|769.2|767.7|769.41|767.91|768.99|767.49|0
1598505300000|2020-08-27 05:15:00|769.21|767.71|769.41|767.91|769.41|767.91|769.19|767.69|0
1598505600000|2020-08-27 05:20:00|769.61|768.11|769.63|768.13|769.84|768.34|769.41|767.91|0
1598505900000|2020-08-27 05:25:00|769.62|768.12|769.83|768.33|770.06|768.56|769.41|767.91|0
1598506200000|2020-08-27 05:30:00|769.82|768.32|769.59|768.09|769.83|768.33|769.38|767.88|0
1598506500000|2020-08-27 05:35:00|769.57|768.07|769.79|768.29|769.79|768.29|769.49|767.99|0
1598506800000|2020-08-27 05:40:00|769.59|768.09|769.57|768.07|769.78|768.28|769.45|767.95|0
1598507100000|2020-08-27 05:45:00|769.56|768.06|769.77|768.27|769.87|768.37|769.56|768.06|0
1598507400000|2020-08-27 05:50:00|769.78|768.28|769.77|768.27|769.98|768.48|769.57|768.07|0
1598507700000|2020-08-27 05:55:00|769.78|768.28|769.79|768.29|769.79|768.29|769.58|768.08|0
1598508000000|2020-08-27 06:00:00|769.73|768.23|770.02|768.52|770.02|768.52|769.37|767.87|0
1598508300000|2020-08-27 06:05:00|769.96|768.46|769.82|768.32|769.96|768.46|769.6|768.1|0
1598508600000|2020-08-27 06:10:00|769.81|768.31|769.38|767.88|769.82|768.32|769.37|767.87|0
1598508900000|2020-08-27 06:15:00|769.32|767.82|769.15|767.65|769.38|767.88|768.94|767.44|0
1598509200000|2020-08-27 06:20:00|769.12|767.62|768.95|767.45|769.16|767.66|768.74|767.24|0
1598509500000|2020-08-27 06:25:00|768.94|767.44|768.94|767.44|768.95|767.45|768.74|767.24|0
1598509800000|2020-08-27 06:30:00|768.95|767.45|769.16|767.66|769.17|767.67|768.94|767.44|0
1598510100000|2020-08-27 06:35:00|769.1|767.6|769.39|767.89|769.39|767.89|768.96|767.46|0
1598510400000|2020-08-27 06:40:00|769.44|767.94|769.59|768.09|769.6|768.1|769.38|767.88|0
1598510700000|2020-08-27 06:45:00|769.53|768.03|770.02|768.52|770.02|768.52|769.39|767.89|0
1598511000000|2020-08-27 06:50:00|770.03|768.53|770.43|768.93|770.65|769.15|770.02|768.52|0
1598511300000|2020-08-27 06:55:00|770.44|768.94|770.22|768.72|770.87|769.37|770.02|768.52|0
1598511600000|2020-08-27 07:00:00|770.23|768.73|768|766.5|770.23|768.73|767.19|765.69|0
1598511900000|2020-08-27 07:05:00|768.2|766.7|765.9|764.4|768.21|766.71|765.7|764.2|1
1598512200000|2020-08-27 07:10:00|765.91|764.41|766.39|764.99|766.75|765.25|765.48|763.98|11
1598512500000|2020-08-27 07:15:00|766.29|763.69|764.49|763.69|766.39|763.79|764.29|763.59|2
1598512800000|2020-08-27 07:20:00|764.29|762.29|763.59|761.69|764.49|763.59|763.49|761.49|4
1598513100000|2020-08-27 07:25:00|763.49|761.59|762.79|760.89|763.59|761.69|762.69|760.79|0
1598513400000|2020-08-27 07:30:00|762.89|760.99|762.29|760.89|762.99|761.49|761.99|760.19|0
1598513700000|2020-08-27 07:35:00|762.39|760.79|762.79|760.89|762.79|760.89|761.49|760.49|0
1598514000000|2020-08-27 07:40:00|762.69|760.99|763.19|761.79|763.19|761.99|762.69|760.89|4
1598514300000|2020-08-27 07:45:00|763.79|761.89|764.49|762.79|764.99|762.79|763.79|761.69|17
1598514600000|2020-08-27 07:50:00|764.59|761.69|763.59|761.69|764.69|761.79|763.19|761.49|0
1598514900000|2020-08-27 07:55:00|763.49|761.79|763.39|762.19|763.79|762.19|763.39|761.79|0
1598515200000|2020-08-27 08:00:00|763.29|762.29|762.59|761.49|763.39|762.29|762.59|761.49|15
1598515500000|2020-08-27 08:05:00|763.69|761.39|763.89|762.09|763.89|762.09|763.69|761.09|8
1598515800000|2020-08-27 08:10:00|763.79|761.99|763.09|761.89|763.79|762.09|763.09|761.39|0
1598516100000|2020-08-27 08:15:00|764.09|761.99|764.19|762.39|764.29|762.49|763.99|761.89|2
1598516400000|2020-08-27 08:20:00|764.09|762.29|763.49|761.79|764.39|762.59|763.49|761.79|0
1598516700000|2020-08-27 08:25:00|763.59|761.89|763.39|762.39|764.29|762.49|763.29|761.79|1
1598517000000|2020-08-27 08:30:00|763.29|761.49|763.69|761.99|764.19|762.29|762.89|761.19|15
1598517300000|2020-08-27 08:35:00|763.79|762.09|763.89|762.99|763.99|762.99|763.69|761.99|2
1598517600000|2020-08-27 08:40:00|763.79|762.29|764.59|762.29|764.59|763.39|763.69|761.89|41
1598517900000|2020-08-27 08:45:00|764.49|762.19|764.29|763.19|764.59|763.19|764.09|762.09|0
1598518200000|2020-08-27 08:50:00|764.19|762.39|763.99|762.29|764.39|763.29|763.89|762.19|0
1598518500000|2020-08-27 08:55:00|763.89|762.19|764.49|762.69|764.59|763.49|763.89|762.19|41
1598518800000|2020-08-27 09:00:00|764.39|762.99|763.99|762.29|764.59|762.99|763.89|762.19|0
1598519100000|2020-08-27 09:05:00|763.89|762.39|763.79|762.09|764.19|762.69|763.79|761.99|0
1598519400000|2020-08-27 09:10:00|763.89|762.59|763.39|761.59|763.99|762.69|763.19|761.49|30
1598519700000|2020-08-27 09:15:00|763.49|761.69|763.29|761.79|763.59|761.89|762.79|761.69|0
1598520000000|2020-08-27 09:20:00|763.19||763.19||763.39||762.99||0
1598520300000|2020-08-27 09:25:00|763.09||762.69||763.19||762.59||7
1598520600000|2020-08-27 09:30:00|762.59|761.89|762.89|761.19|763.29|761.99|762.39|760.99|111
1598520900000|2020-08-27 09:35:00|762.99|761.09|763.19|761.49|763.39|761.69|762.89|761.09|16
1598521200000|2020-08-27 09:40:00|763.09|761.29|763.19|761.69|763.29|761.69|762.89|761.19|10
1598521500000|2020-08-27 09:45:00|763.29||763.29||763.29||762.99||0
1598521800000|2020-08-27 09:50:00|763.39|761.79|763.49|761.89|763.69|761.99|763.19|761.69|0
1598522100000|2020-08-27 09:55:00|763.59|761.79|763.89|762.09|763.99|762.19|763.39|761.69|0
1598522400000|2020-08-27 10:00:00|763.79|762.19|763.79|762.09|763.99|763.29|763.69|761.99|6
1598522700000|2020-08-27 10:05:00|763.69|762.19|763.89|762.29|763.89|762.49|763.69|762.09|0
1598523000000|2020-08-27 10:10:00||762.39||762.59||762.59||762.29|0
1598523300000|2020-08-27 10:15:00|764.89|762.69|764.69|763.09|764.89|763.39|764.69|762.59|31
1598523600000|2020-08-27 10:20:00|764.59|762.99|764.49|762.89|764.69|763.09|764.29|762.69|0
1598523900000|2020-08-27 10:25:00|764.39|762.79|764.39|762.79|764.59|762.89|764.19|762.49|0
1598524200000|2020-08-27 10:30:00|764.29|762.69|763.99|762.39|764.39|762.69|763.89|762.29|0
1598524500000|2020-08-27 10:35:00|763.89|762.29|763.89|762.29|763.89|762.29|763.19|761.79|0
1598524800000|2020-08-27 10:40:00|763.79|762.19|763.69|762.09|763.89|762.29|763.69|761.99|0
1598525100000|2020-08-27 10:45:00|763.79|762.19|764.39|762.79|764.39|762.79|763.69|762.09|0
1598525400000|2020-08-27 10:50:00|764.29|762.69|764.19|762.59|764.69|763.09|764.19|762.59|0
1598525700000|2020-08-27 10:55:00|764.29|762.49|763.99|762.29|764.49|762.79|763.89|762.19|0
1598526000000|2020-08-27 11:00:00|764.09|762.39|764.69|763.29|764.69|763.29|763.99|762.29|0
1598526300000|2020-08-27 11:05:00|764.59|763.19|764.39|762.89|764.59|763.19|764.39|762.79|0
1598526600000|2020-08-27 11:10:00|764.49|762.79|764.49|762.99|764.59|762.99|764.39|762.69|0
1598526900000|2020-08-27 11:15:00|764.59|762.89|763.89|762.69|764.59|763.09|763.89|762.69|0
1598527200000|2020-08-27 11:20:00|763.79|762.79|763.99|762.39|764.49|762.89|763.39|762.39|18
1598527500000|2020-08-27 11:25:00|764.09|762.49|764.49|763.09|764.49|763.09|763.99|762.49|0
1598527800000|2020-08-27 11:30:00|764.39||764.49||764.49||764.39||0
1598528100000|2020-08-27 11:35:00||763.19||763.39||763.49||763.19|0
1598528400000|2020-08-27 11:40:00|764.43|763.33|764.43|763.33|764.43|763.33|764.43|763.33|0
1598528700000|2020-08-27 11:45:00|764.33||764.23||764.43||764.13||0
1598529000000|2020-08-27 11:50:00|764.33||764.23||764.33||764.03||0
1598529300000|2020-08-27 11:55:00|764.13|762.33|763.83|762.23|764.23|762.43|763.83|762.23|9
1598529600000|2020-08-27 12:00:00|763.93|762.33|763.93|762.23|763.93|762.53|763.93|762.23|0
1598529900000|2020-08-27 12:05:00|763.83|762.33|763.93|762.43|763.93|762.53|763.83|762.23|0
1598530200000|2020-08-27 12:10:00|763.83|762.53|763.93|762.73|763.93|762.73|763.83|762.23|0
1598530500000|2020-08-27 12:15:00||762.83||762.53||762.83||762.53|0
1598530800000|2020-08-27 12:20:00||762.63||762.73||762.73||762.53|0
1598531100000|2020-08-27 12:25:00|763.83|762.83|763.93|762.23|763.93|762.93|763.83|762.23|0
1598531400000|2020-08-27 12:30:00|763.83|762.33|763.93|762.63|763.93|762.63|763.83|762.23|0
1598531700000|2020-08-27 12:35:00|763.83|762.73|763.73|762.13|763.83|762.73|763.73|762.13|0
1598532000000|2020-08-27 12:40:00|763.63|762.03|763.83|762.13|763.83|762.23|763.53|761.93|1
1598532300000|2020-08-27 12:45:00|763.73|762.03|763.93|763.03|763.93|763.03|763.63|762.03|0
1598532600000|2020-08-27 12:50:00|764.93|763.13|765.03|763.73|765.03|763.83|764.93|763.03|35
1598532900000|2020-08-27 12:55:00||763.83||763.53||763.83||763.53|0
1598533200000|2020-08-27 13:00:00|765.13|763.63|765.63|764.13|765.83|764.33|765.13|763.53|1
1598533500000|2020-08-27 13:05:00|765.73|764.23|764.83|763.33|765.83|764.43|764.83|763.23|4
1598533800000|2020-08-27 13:10:00|764.93|763.23|765.23|763.63|765.33|763.73|764.63|763.23|0
1598534100000|2020-08-27 13:15:00|765.33|763.73|767.13|765.43|767.13|766.33|765.23|763.63|200
1598534400000|2020-08-27 13:20:00|767.23|766.53|766.83|765.13|767.73|766.53|765.83|765.13|118
1598534700000|2020-08-27 13:25:00|766.93|765.23|766.63|764.93|766.93|765.23|766.63|764.83|0
1598535000000|2020-08-27 13:30:00|766.53|764.83|765.63|763.83|766.53|764.83|765.03|763.73|3
1598535300000|2020-08-27 13:35:00|765.53|763.73|765.13|763.83|765.83|763.93|764.93|763.13|0
1598535600000|2020-08-27 13:40:00|765.03|764.03|765.83|764.73|766.33|764.73|764.93|764.03|0
1598535900000|2020-08-27 13:45:00|765.73|763.83|765.53|763.73|765.73|764.23|764.73|763.53|6
1598536200000|2020-08-27 13:50:00|765.43|763.83|765.73|763.93|766.13|764.53|765.33|763.63|0
1598536500000|2020-08-27 13:55:00|765.63|763.83|765.43|763.53|765.93|764.13|765.23|763.43|0
1598536800000|2020-08-27 14:00:00|765.33|763.43|765.03|763.33|765.73|763.83|765.03|763.33|0
1598537100000|2020-08-27 14:05:00|764.93|763.23|763.23|762.53|765.03|763.33|763.23|762.23|0
1598537400000|2020-08-27 14:10:00|763.04|762.34|763.74|762.04|764.24|762.44|762.84|761.74|101
1598537700000|2020-08-27 14:15:00|763.84|761.94|764.53|763.03|764.53|763.03|763.54|761.54|1
1598538000000|2020-08-27 14:20:00|764.54|763.04|764.77|763.27|764.79|763.29|764.12|762.62|0
1598538300000|2020-08-27 14:25:00|764.76|763.26|765.31|763.81|765.31|763.81|764.55|763.05|572
1598538600000|2020-08-27 14:30:00|765.25|763.75|765.8|764.3|765.82|764.32|764.68|763.18|100
1598538900000|2020-08-27 14:35:00|765.81|764.31|765.35|763.85|765.81|764.31|764.69|763.19|43
1598539200000|2020-08-27 14:40:00|765.34|763.84|764.68|763.18|765.34|763.84|764.46|762.96|0
1598539500000|2020-08-27 14:45:00|764.66|763.16|764.01|762.51|764.88|763.38|763.77|762.27|0
1598539800000|2020-08-27 14:50:00|764|762.5|764.57|763.07|764.88|763.38|763.97|762.47|0
1598540100000|2020-08-27 14:55:00|764.58|763.08|765.4|763.9|765.42|763.92|764.12|762.62|0
1598540400000|2020-08-27 15:00:00|765.39|763.89|765.34|763.84|765.78|764.28|764.91|763.41|0
1598540700000|2020-08-27 15:05:00|765.35|763.85|765.06|763.56|765.56|764.06|765.06|763.56|0
1598541000000|2020-08-27 15:10:00|765|763.5|764.21|762.71|765.28|763.78|764.2|762.7|0
1598541300000|2020-08-27 15:15:00|764.22|762.72|763.31|761.81|764.23|762.73|763.31|761.81|0
1598541600000|2020-08-27 15:20:00|763.37|761.87|762.55|761.05|763.55|762.05|762.29|760.79|0
1598541900000|2020-08-27 15:25:00|762.54|761.04|762.53|761.03|762.76|761.26|761.87|760.37|0
1598542200000|2020-08-27 15:30:00|762.3|760.8|762.56|761.06|762.56|761.06|761.39|759.89|42
1598542500000|2020-08-27 15:35:00|762.62|761.12|763.25|761.75|763.26|761.76|762.34|760.84|0
1598542800000|2020-08-27 15:40:00|763.26|761.76|763.72|762.22|763.72|762.22|763.07|761.57|0
1598543100000|2020-08-27 15:45:00|763.73|762.23|763.9|762.4|763.96|762.46|763.71|762.21|0
1598543400000|2020-08-27 15:50:00|763.91|762.41|764.12|762.62|764.14|762.64|763.89|762.39|0
1598543700000|2020-08-27 15:55:00|764.13|762.63|763.47|761.97|764.14|762.64|763.47|761.97|0
1598544000000|2020-08-27 16:00:00|763.46|761.96|762.98|761.48|763.47|761.97|762.29|760.79|0
1598544300000|2020-08-27 16:05:00|762.97|761.47|762.79|761.29|763.02|761.52|762.75|761.25|0
1598544600000|2020-08-27 16:10:00|762.78|761.28|762.52|761.02|763.01|761.51|762.5|761|0
1598544900000|2020-08-27 16:15:00|762.53|761.03|761.59|760.09|762.74|761.24|761.59|760.09|0
1598545200000|2020-08-27 16:20:00|761.58|760.08|762.04|760.54|762.05|760.55|761.13|759.63|0
1598545500000|2020-08-27 16:25:00|762.03|760.53|761.32|759.82|762.26|760.76|761.31|759.81|0
1598545800000|2020-08-27 16:30:00|761.33|759.83|761.29|759.79|761.81|760.31|761.05|759.55|0
1598546100000|2020-08-27 16:35:00|761.28|759.78|760.42|758.92|761.3|759.8|759.96|758.46|0
1598546400000|2020-08-27 16:40:00|760.41|758.91|759.98|758.48|760.44|758.94|759.75|758.25|0
1598546700000|2020-08-27 16:45:00|759.97|758.47|759.7|758.2|760.21|758.71|759.47|757.97|0
1598547000000|2020-08-27 16:50:00|759.71|758.21|759.17|757.67|759.92|758.42|758.65|757.15|0
1598547300000|2020-08-27 16:55:00|759.18|757.68|759.19|757.69|759.67|758.17|758.92|757.42|0
1598547600000|2020-08-27 17:00:00|759.17|757.67|758.96|757.46|759.27|757.77|758.7|757.2|0
1598547900000|2020-08-27 17:05:00|758.95|757.45|760.12|758.62|760.12|758.62|758.48|756.98|0
1598548200000|2020-08-27 17:10:00|760.11|758.61|760.82|759.32|760.83|759.33|759.88|758.38|0
1598548500000|2020-08-27 17:15:00|760.81|759.31|761.03|759.53|761.05|759.55|760.29|758.79|0
1598548800000|2020-08-27 17:20:00|761.02|759.52|761.25|759.75|761.71|760.21|760.77|759.27|0
1598549100000|2020-08-27 17:25:00|761.26|759.76|761.72|760.22|761.75|760.25|761.25|759.75|0
1598549400000|2020-08-27 17:30:00|761.73|760.23|761.49|759.99|761.95|760.45|761.38|759.88|0
1598549700000|2020-08-27 17:35:00|761.5|760|761.49|759.99|761.73|760.23|761.25|759.75|0
1598550000000|2020-08-27 17:40:00|761.5|760|761.5|760|761.73|760.23|761.25|759.75|0
1598550300000|2020-08-27 17:45:00|761.49|759.99|761.07|759.57|761.51|760.01|761.03|759.53|0
1598550600000|2020-08-27 17:50:00|761.08|759.58|760.8|759.3|761.28|759.78|760.54|759.04|0
1598550900000|2020-08-27 17:55:00|760.81|759.31|761.23|759.73|761.79|760.29|760.81|759.31|0
1598551200000|2020-08-27 18:00:00|761.29|759.79|761.94|760.44|761.94|760.44|761.19|759.69|0
1598551500000|2020-08-27 18:05:00|761.93|760.43|761.69|760.19|761.93|760.43|761.67|760.17|0
1598551800000|2020-08-27 18:10:00|761.74|760.24|762.13|760.63|762.35|760.85|761.65|760.15|0
1598552100000|2020-08-27 18:15:00|762.12|760.62|762.34|760.84|762.58|761.08|762.12|760.62|0
1598552400000|2020-08-27 18:20:00|762.35|760.85|762.11|760.61|762.35|760.85|761.87|760.37|0
1598552700000|2020-08-27 18:25:00|762.12|760.62|762.83|761.33|762.83|761.33|762.11|760.61|0
1598553000000|2020-08-27 18:30:00|762.77|761.27|762.39|760.89|762.85|761.35|762.37|760.87|0
1598553300000|2020-08-27 18:35:00|762.4|760.9|762.62|761.12|762.86|761.36|762.39|760.89|0
1598553600000|2020-08-27 18:40:00|762.63|761.13|762.63|761.13|762.86|761.36|762.62|761.12|0
1598553900000|2020-08-27 18:45:00|762.64|761.14|762.35|760.85|763.06|761.56|762.35|760.85|0
1598554200000|2020-08-27 18:50:00|762.36|760.86|762.12|760.62|762.6|761.1|761.89|760.39|0
1598554500000|2020-08-27 18:55:00|762.11|760.61|762.36|760.86|762.57|761.07|762.1|760.6|0
1598554800000|2020-08-27 19:00:00|762.37|760.87|762.36|760.86|762.83|761.33|762.15|760.65|0
1598555100000|2020-08-27 19:05:00|762.35|760.85|762.38|760.88|762.6|761.1|761.66|760.16|0
1598555400000|2020-08-27 19:10:00|762.39|760.89|762.16|760.66|762.63|761.13|761.93|760.43|0
1598555700000|2020-08-27 19:15:00|762.15|760.65|762.75|761.25|762.85|761.35|761.94|760.44|0
1598556000000|2020-08-27 19:20:00|762.78|761.28|762.66|761.16|763.11|761.61|762.65|761.15|0
1598556300000|2020-08-27 19:25:00|762.67|761.17|762.65|761.15|762.67|761.17|762.41|760.91|0
1598556600000|2020-08-27 19:30:00|762.66|761.16|762.46|760.96|762.68|761.18|762.2|760.7|0
1598556900000|2020-08-27 19:35:00|762.47|760.97|762.38|760.88|762.67|761.17|762.21|760.71|0
1598557200000|2020-08-27 19:40:00|762.37|760.87|761.92|760.42|762.84|761.34|761.91|760.41|0
1598557500000|2020-08-27 19:45:00|761.93|760.43|762.5|761|762.59|761.09|761.68|760.18|0
1598557800000|2020-08-27 19:50:00|762.46|760.96|761.4|759.9|762.46|760.96|761.39|759.89|0
1598558100000|2020-08-27 19:55:00|761.41|759.91|761.02|759.52|761.72|760.22|760.9|759.4|0
1598558400000|2020-08-27 20:00:00|761.04|759.54|761.45|759.95|761.84|760.34|760.53|759.03|0
1598558700000|2020-08-27 20:05:00|761.46|759.96|761.93|760.43|762.16|760.66|761.46|759.96|0
1598559000000|2020-08-27 20:10:00|761.92|760.42|761.65|760.15|762.02|760.52|761.6|760.1|0
1598559300000|2020-08-27 20:15:00|761.64|760.14|761.57|760.07|761.64|760.14|761.55|760.05|0
1598559600000|2020-08-27 20:20:00|761.55|760.05|761.57|760.07|761.59|760.09|761.55|760.05|0
1598559900000|2020-08-27 20:25:00|761.55|760.05|761.47|759.97|761.59|760.09|761.47|759.97|0
1598560200000|2020-08-27 20:30:00|761.48|759.98|762.09|760.59|762.15|760.65|761.44|759.94|0
1598560500000|2020-08-27 20:35:00|762.1|760.6|762.15|760.65|762.31|760.81|762.04|760.54|0
1598560800000|2020-08-27 20:40:00|762.16|760.66|762.09|760.59|762.31|760.81|762.04|760.54|0
1598561100000|2020-08-27 20:45:00|762.08|760.58|762.09|760.59|762.09|760.59|761.88|760.38|0
1598561400000|2020-08-27 20:50:00|762.1|760.6|761.88|760.38|762.15|760.65|761.77|760.27|0
1598561700000|2020-08-27 20:55:00|761.89|760.39|762.24|760.74|762.27|760.77|761.88|760.38|0
1598562000000|2020-08-27 21:00:00|762.22|760.72|762.18|760.68|762.22|760.72|762.18|760.68|0
1598562300000|2020-08-27 21:05:00|762.12|760.62|762.12|760.62|762.12|760.62|762.12|760.62|0
1598562600000|2020-08-27 21:10:00|762.18|760.68|762.18|760.68|762.2|760.7|762.12|760.62|0
1598562900000|2020-08-27 21:15:00|762.16|760.66|762.14|760.64|762.16|760.66|762.14|760.64|0
1598563200000|2020-08-27 21:20:00|762.16|760.66|762.16|760.66|762.2|760.7|762.14|760.64|0
1598563500000|2020-08-27 21:25:00|762.14|760.64|762.14|760.64|762.14|760.64|762.14|760.64|0
1598563800000|2020-08-27 21:30:00|762.16|760.66|762.18|760.68|762.2|760.7|762.14|760.64|0
1598564100000|2020-08-27 21:35:00|762.2|760.7|762.2|760.7|762.2|760.7|762.18|760.68|0
1598564400000|2020-08-27 21:40:00|762.18|760.68|762.22|760.72|762.22|760.72|762.18|760.68|0
1598564700000|2020-08-27 21:45:00|762.18|760.68|762.22|760.72|762.22|760.72|762.18|760.68|0
1598565000000|2020-08-27 21:50:00|762.24|760.74|762.28|760.78|762.3|760.8|762.24|760.74|0
1598565600000|2020-08-27 22:00:00|762.34|760.84|762.06|760.56|762.59|761.09|762.02|760.52|0
1598565900000|2020-08-27 22:05:00|762.07|760.57|762.4|760.9|762.4|760.9|761.95|760.45|0
1598566200000|2020-08-27 22:10:00|762.34|760.84|762.5|761|762.57|761.07|762.34|760.84|0
1598566500000|2020-08-27 22:15:00|762.51|761.01|762.4|760.9|762.57|761.07|762.34|760.84|0
1598566800000|2020-08-27 22:20:00|762.41|760.91|762.29|760.79|762.45|760.95|762.29|760.79|0
1598567100000|2020-08-27 22:25:00|762.3|760.8|762.4|760.9|762.4|760.9|762.29|760.79|0
1598567400000|2020-08-27 22:30:00|762.34|760.84|762.57|761.07|762.61|761.11|762.29|760.79|0
1598567700000|2020-08-27 22:35:00|762.61|761.11|762.61|761.11|762.61|761.11|762.45|760.95|0
1598568000000|2020-08-27 22:40:00|762.59|761.09|762.73|761.23|762.77|761.27|762.57|761.07|0
1598568300000|2020-08-27 22:45:00|762.72|761.22|762.34|760.84|762.73|761.23|762.34|760.84|0
1598568600000|2020-08-27 22:50:00|762.35|760.85|762.34|760.84|762.4|760.9|762.29|760.79|0
1598568900000|2020-08-27 22:55:00|762.35|760.85|762.4|760.9|762.45|760.95|762.29|760.79|0
1598569200000|2020-08-27 23:00:00|762.41|760.91|762.29|760.79|762.45|760.95|762.29|760.79|0
1598569500000|2020-08-27 23:05:00|762.3|760.8|762.29|760.79|762.34|760.84|762.29|760.79|0
1598569800000|2020-08-27 23:10:00|762.28|760.78|762.29|760.79|762.4|760.9|762.22|760.72|0
1598570100000|2020-08-27 23:15:00|762.3|760.8|762.57|761.07|762.57|761.07|762.3|760.8|0
1598570400000|2020-08-27 23:20:00|762.56|761.06|762.5|761|762.57|761.07|762.43|760.93|0
1598570700000|2020-08-27 23:25:00|762.49|760.99|762.5|761|762.5|761|762.45|760.95|0
1598571000000|2020-08-27 23:30:00|762.49|760.99|762.89|761.39|762.93|761.43|762.45|760.95|0
1598571300000|2020-08-27 23:35:00|762.9|761.4|762.93|761.43|763.05|761.55|762.84|761.34|0
1598571600000|2020-08-27 23:40:00|762.92|761.42|762.84|761.34|762.92|761.42|762.73|761.23|0
1598571900000|2020-08-27 23:45:00|762.85|761.35|763|761.5|763.05|761.55|762.84|761.34|0
1598572200000|2020-08-27 23:50:00|763.01|761.51|763.05|761.55|763.16|761.66|762.93|761.43|0
1598572500000|2020-08-27 23:55:00|763.04|761.54|763.11|761.61|763.21|761.71|763|761.5|0
1598572800000|2020-08-28 00:00:00|763.1|761.6|762.89|761.39|763.32|761.82|762.67|761.17|0
1598573100000|2020-08-28 00:05:00|762.9|761.4|762.99|761.49|763.05|761.55|762.78|761.28|0
1598573400000|2020-08-28 00:10:00|763|761.5|762.92|761.42|763.05|761.55|762.78|761.28|0
1598573700000|2020-08-28 00:15:00|762.93|761.43|763.42|761.92|764.19|762.69|762.93|761.43|0
1598574000000|2020-08-28 00:20:00|763.43|761.93|764.49|762.99|764.7|763.2|763.42|761.92|0
1598574300000|2020-08-28 00:25:00|764.43|762.93|763.86|762.36|764.43|762.93|763.85|762.35|0
1598574600000|2020-08-28 00:30:00|763.89|762.39|763.61|762.11|764.07|762.57|763.09|761.59|0
1598574900000|2020-08-28 00:35:00|763.62|762.12|763.42|761.92|763.85|762.35|763.42|761.92|0
1598575200000|2020-08-28 00:40:00|763.45|761.95|762.98|761.48|763.64|762.14|762.97|761.47|0
1598575500000|2020-08-28 00:45:00|762.99|761.49|762.37|760.87|763.21|761.71|762.31|760.81|0
1598575800000|2020-08-28 00:50:00|762.44|760.94|762.77|761.27|762.77|761.27|762.13|760.63|0
1598576100000|2020-08-28 00:55:00|762.74|761.24|762.97|761.47|762.97|761.47|762.55|761.05|0
1598576400000|2020-08-28 01:00:00|762.94|761.44|763|761.5|763.42|761.92|762.44|760.94|0
1598576700000|2020-08-28 01:05:00|762.99|761.49|762.97|761.47|763.09|761.59|762.75|761.25|0
1598577000000|2020-08-28 01:10:00|762.92|761.42|762.99|761.49|763.1|761.6|762.77|761.27|0
1598577300000|2020-08-28 01:15:00|763|761.5|762.33|760.83|763.44|761.94|762.33|760.83|0
1598577600000|2020-08-28 01:20:00|762.39|760.89|762.55|761.05|762.56|761.06|762.32|760.82|0
1598577900000|2020-08-28 01:25:00|762.56|761.06|762.57|761.07|762.78|761.28|762.55|761.05|0
1598578200000|2020-08-28 01:30:00|762.6|761.1|762.8|761.3|763|761.5|762.35|760.85|0
1598578500000|2020-08-28 01:35:00|762.79|761.29|763.03|761.53|763.24|761.74|762.68|761.18|0
1598578800000|2020-08-28 01:40:00|763.23|761.73|763.68|762.18|763.87|762.37|763.13|761.63|0
1598579100000|2020-08-28 01:45:00|763.74|762.24|763.66|762.16|764.09|762.59|763.66|762.16|0
1598579400000|2020-08-28 01:50:00|763.67|762.17|764.11|762.61|764.11|762.61|763.67|762.17|0
1598579700000|2020-08-28 01:55:00|764.12|762.62|764.12|762.62|764.33|762.83|764.11|762.61|0
1598580000000|2020-08-28 02:00:00|764.13|762.63|764.35|762.85|764.35|762.85|764.13|762.63|0
1598580300000|2020-08-28 02:05:00|764.32|762.82|764.56|763.06|764.57|763.07|764.25|762.75|0
1598580600000|2020-08-28 02:10:00|764.57|763.07|765|763.5|765|763.5|764.35|762.85|0
1598580900000|2020-08-28 02:15:00|765.01|763.51|764.58|763.08|765.22|763.72|764.58|763.08|0
1598581200000|2020-08-28 02:20:00|764.64|763.14|764.8|763.3|765|763.5|764.64|763.14|0
1598581500000|2020-08-28 02:25:00|764.83|763.33|764.8|763.3|765.01|763.51|764.58|763.08|0
1598581800000|2020-08-28 02:30:00|764.81|763.31|764.53|763.03|765.23|763.73|764.43|762.93|0
1598582100000|2020-08-28 02:35:00|764.54|763.04|765|763.5|765|763.5|764.43|762.93|0
1598582400000|2020-08-28 02:40:00|765.01|763.51|765.01|763.51|765.12|763.62|764.79|763.29|0
1598582700000|2020-08-28 02:45:00|765.02|763.52|765.23|763.73|765.24|763.74|765.01|763.51|0
1598583000000|2020-08-28 02:50:00|765.24|763.74|766.82|765.32|766.86|765.36|765.24|763.74|0
1598583300000|2020-08-28 02:55:00|766.83|765.33|767.48|765.98|767.49|765.99|766.62|765.12|0
1598583600000|2020-08-28 03:00:00|767.49|765.99|767.29|765.79|767.94|766.44|767.29|765.79|0
1598583900000|2020-08-28 03:05:00|767.31|765.81|767.47|765.97|767.73|766.23|767.28|765.78|0
1598584200000|2020-08-28 03:10:00|767.48|765.98|767.49|765.99|767.49|765.99|767.47|765.97|0
1598584500000|2020-08-28 03:15:00|767.54|766.04|767.46|765.96|767.9|766.4|767.45|765.95|0
1598584800000|2020-08-28 03:20:00|767.47|765.97|767.69|766.19|767.69|766.19|767.46|765.96|0
1598585100000|2020-08-28 03:25:00|767.68|766.18|767.48|765.98|767.69|766.19|767.47|765.97|0
1598585400000|2020-08-28 03:30:00|767.54|766.04|767.25|765.75|767.89|766.39|767.25|765.75|0
1598585700000|2020-08-28 03:35:00|767.22|765.72|767.27|765.77|767.47|765.97|767.15|765.65|0
1598586000000|2020-08-28 03:40:00|767.47|765.97|766.84|765.34|767.47|765.97|766.84|765.34|0
1598586300000|2020-08-28 03:45:00|766.9|765.4|767.27|765.77|767.39|765.89|766.84|765.34|0
1598586600000|2020-08-28 03:50:00|767.22|765.72|767.29|765.79|767.29|765.79|767.07|765.57|0
1598586900000|2020-08-28 03:55:00|767.28|765.78|767.07|765.57|767.29|765.79|767.07|765.57|0
1598587200000|2020-08-28 04:00:00|767.06|765.56|767.06|765.56|767.07|765.57|767.06|765.56|0
1598587500000|2020-08-28 04:05:00|767.07|765.57|767.05|765.55|767.07|765.57|767.05|765.55|0
1598587800000|2020-08-28 04:10:00|766.84|765.34|766.84|765.34|766.85|765.35|766.84|765.34|0
1598588100000|2020-08-28 04:15:00|766.83|765.33|766.62|765.12|766.84|765.34|766.62|765.12|0
1598588400000|2020-08-28 04:20:00|766.63|765.13|766.41|764.91|766.64|765.14|766.31|764.81|0
1598588700000|2020-08-28 04:25:00|766.42|764.92|766.41|764.91|766.42|764.92|766.4|764.9|0
1598589000000|2020-08-28 04:30:00|766.4|764.9|766.2|764.7|766.41|764.91|766.18|764.68|0
1598589300000|2020-08-28 04:35:00|766.19|764.69|765.97|764.47|766.4|764.9|765.97|764.47|0
1598589600000|2020-08-28 04:40:00|765.91|764.41|766.41|764.91|766.42|764.92|765.76|764.26|0
1598589900000|2020-08-28 04:45:00|766.42|764.92|766.42|764.92|766.64|765.14|766.42|764.92|0
1598590200000|2020-08-28 04:50:00|766.43|764.93|766.87|765.37|766.87|765.37|766.43|764.93|0
1598590500000|2020-08-28 04:55:00|766.86|765.36|767.08|765.58|767.08|765.58|766.86|765.36|0
1598590800000|2020-08-28 05:00:00|767.07|765.57|767.27|765.77|767.39|765.89|767.06|765.56|0
1598591100000|2020-08-28 05:05:00|767.26|765.76|763.85|762.35|767.26|765.76|763.46|761.96|0
1598591400000|2020-08-28 05:10:00|763.78|762.28|764.06|762.56|765.31|763.81|762.81|761.31|0
1598591700000|2020-08-28 05:15:00|764.03|762.53|765.16|763.66|765.37|763.87|763.65|762.15|0
1598592000000|2020-08-28 05:20:00|765.17|763.67|766.2|764.7|766.43|764.93|764.75|763.25|0
1598592300000|2020-08-28 05:25:00|766.17|764.67|766.38|764.88|766.61|765.11|765.87|764.37|0
1598592600000|2020-08-28 05:30:00|766.39|764.89|766.16|764.66|766.6|765.1|766.15|764.65|0
1598592900000|2020-08-28 05:35:00|766.17|764.67|766.16|764.66|766.5|765|766.15|764.65|0
1598593200000|2020-08-28 05:40:00|766.15|764.65|765.5|764|766.34|764.84|765.08|763.58|0
1598593500000|2020-08-28 05:45:00|765.56|764.06|765.91|764.41|766.12|764.62|765.48|763.98|0
1598593800000|2020-08-28 05:50:00|765.9|764.4|766.45|764.95|766.55|765.05|765.69|764.19|0
1598594100000|2020-08-28 05:55:00|766.42|764.92|766.55|765.05|766.77|765.27|766.13|764.63|0
1598594400000|2020-08-28 06:00:00|766.56|765.06|765.67|764.17|766.79|765.29|765.34|763.84|0
1598594700000|2020-08-28 06:05:00|765.68|764.18|766.12|764.62|766.65|765.15|765.68|764.18|0
1598595000000|2020-08-28 06:10:00|766.15|764.65|765.81|764.31|766.43|764.93|765.59|764.09|0
1598595300000|2020-08-28 06:15:00|765.87|764.37|765.41|763.91|766.25|764.75|765.19|763.69|0
1598595600000|2020-08-28 06:20:00|765.4|763.9|765.09|763.59|765.42|763.92|764.98|763.48|0
1598595900000|2020-08-28 06:25:00|765.1|763.6|765.43|763.93|765.64|764.14|764.99|763.49|0
1598596200000|2020-08-28 06:30:00|765.49|763.99|765.44|763.94|765.85|764.35|765.43|763.93|0
1598596500000|2020-08-28 06:35:00|765.45|763.95|765.22|763.72|765.65|764.15|765.22|763.72|0
1598596800000|2020-08-28 06:40:00|765.21|763.71|765.61|764.11|765.61|764.11|764.78|763.28|0
1598597100000|2020-08-28 06:45:00|765.62|764.12|765.6|764.1|765.62|764.12|764.98|763.48|0
1598597400000|2020-08-28 06:50:00|765.61|764.11|764.54|763.04|765.61|764.11|764.33|762.83|0
1598597700000|2020-08-28 06:55:00|764.57|763.07|764.78|763.28|765|763.5|764.56|763.06|0
1598598000000|2020-08-28 07:00:00|764.66|763.16|763.28|761.78|765.55|764.05|763.08|761.58|0
1598598300000|2020-08-28 07:05:00|763.18|761.68|760.04|759.34|763.69|762.19|760.04|758.84|7
1598598600000|2020-08-28 07:10:00|759.94|759.44|761.04|758.84|761.84|759.94|759.74|758.74|133
1598598900000|2020-08-28 07:15:00|760.94|758.74|760.14|758.14|760.94|758.74|758.64|757.84|30
1598599200000|2020-08-28 07:20:00|760.04|758.04|757.04|756.24|760.04|758.14|757.04|756.04|2
1598599500000|2020-08-28 07:25:00|756.84|756.14|758.04|756.04|758.14|756.34|756.24|755.44|109
1598599800000|2020-08-28 07:30:00|757.94|755.94|756.74|754.64|757.94|755.94|756.24|754.44|2
1598600100000|2020-08-28 07:35:00|756.64|754.54|756.44|754.44|757.44|755.74|756.44|754.44|0
1598600400000|2020-08-28 07:40:00|756.61|754.61|757.61|755.51|757.61|755.71|755.91|754.61|23
1598600700000|2020-08-28 07:45:00|757.51|755.41|758.01|756.21|758.21|756.21|757.11|755.11|0
1598601000000|2020-08-28 07:50:00|757.91||757.11||757.91||757.11||0
1598601300000|2020-08-28 07:55:00|757.01|756.31|757.21|756.51|757.21|756.61|756.91|756.31|6
1598601600000|2020-08-28 08:00:00|757.11|756.61|758.21|757.61|758.31|757.61|757.11|756.51|57
1598601900000|2020-08-28 08:05:00|759.11|757.71|759.01|757.91|759.11|757.91|759.01|757.61|2
1598602200000|2020-08-28 08:10:00|759.81|758.01|759.81|758.81|759.81|758.91|759.81|757.91|5
1598602500000|2020-08-28 08:15:00|761.01|758.91|760.11|759.41|761.01|760.31|760.11|758.91|17
1598602800000|2020-08-28 08:20:00|760.21|758.81|761.41|760.31|761.61|760.91|760.21|758.81|44
1598603100000|2020-08-28 08:25:00|761.51|760.41|761.31|759.51|761.51|760.41|760.51|759.51|8
1598603400000|2020-08-28 08:30:00|761.41|759.61|760.41|758.81|761.41|759.81|760.41|758.81|7
1598603700000|2020-08-28 08:35:00|760.31|758.91|760.41|759.01|760.41|759.01|759.51|758.51|9
1598604000000|2020-08-28 08:40:00|760.31||760.01||760.31||759.91||5
1598604300000|2020-08-28 08:45:00|759.91||760.01||760.01||759.91||3
1598604600000|2020-08-28 08:50:00|759.91|759.41|760.11|759.41|760.21|759.41|759.71|759.41|5
1598604900000|2020-08-28 08:55:00|760.01|758.21|759.51|758.61|760.11|759.31|759.51|758.11|19
1598605200000|2020-08-28 09:00:00|759.71|758.41|759.11|758.41|759.71|758.41|759.11|758.41|1
1598605500000|2020-08-28 09:05:00|759.71|758.51|759.41|758.71|759.71|758.71|759.11|758.51|3
1598605800000|2020-08-28 09:10:00|759.71|758.91|760.31|759.01|760.61|759.11|759.31|758.61|7
1598606100000|2020-08-28 09:15:00|760.61|759.11|760.21|759.51|760.61|759.61|760.21|759.11|0
1598606400000|2020-08-28 09:20:00|760.61|759.61|760.61|758.91|760.61|759.61|760.21|758.91|0
1598606700000|2020-08-28 09:25:00|760.51|758.81|760.61|759.21|760.61|759.41|760.51|758.81|0
1598607000000|2020-08-28 09:30:00|760.21|759.31|760.61|759.41|760.61|759.61|760.21|759.21|7
1598607300000|2020-08-28 09:35:00|761.51|759.51|761.51|759.71|761.51|760.01|761.51|759.11|12
1598607600000|2020-08-28 09:40:00|762.41|759.81|762.51|760.81|762.61|760.81|762.41|759.81|16
1598607900000|2020-08-28 09:45:00|762.41|760.71|763.01|760.81|763.01|761.01|761.21|760.51|15
1598608200000|2020-08-28 09:50:00|762.71|760.91|763.01|761.31|763.01|761.61|762.21|760.91|4
1598608500000|2020-08-28 09:55:00|762.91|761.21|763.01|761.41|763.01|761.51|762.91|761.21|0
1598608800000|2020-08-28 10:00:00|762.91|761.31|762.51|760.71|763.01|761.41|762.11|760.41|0
1598609100000|2020-08-28 10:05:00|762.41|760.81|761.81|760.11|762.51|760.91|761.61|759.91|0
1598609400000|2020-08-28 10:10:00|761.91|760.01|761.71|760.41|762.01|760.41|761.71|760.01|0
1598609700000|2020-08-28 10:15:00|761.81||761.61||761.81||761.01||0
1598610000000|2020-08-28 10:20:00|761.51||761.21||761.51||761.11||0
1598610300000|2020-08-28 10:25:00|761.31|759.91|760.91|759.91|761.51|759.91|760.91|759.91|1
1598611200000|2020-08-28 10:40:00|760.81|760.11|761.81|760.21|761.81|760.21|760.51|759.91|3
1598611500000|2020-08-28 10:45:00|761.71|759.91|761.71|760.31|761.81|760.31|761.61|759.91|0
1598611800000|2020-08-28 10:50:00|761.61||761.51||761.71||761.11||0
1598612100000|2020-08-28 10:55:00|761.41|759.11|760.81|759.21|761.51|759.21|760.71|759.11|351
1598612400000|2020-08-28 11:00:00|760.91|759.31|761.11|759.41|761.31|759.51|760.91|759.11|2
1598612700000|2020-08-28 11:05:00|761.21|759.51|761.01|759.41|761.31|759.61|760.91|759.31|0
1598613000000|2020-08-28 11:10:00|760.91|759.31|761.71|760.01|761.91|760.21|760.91|759.21|0
1598613300000|2020-08-28 11:15:00|761.81|760.11|761.61|759.91|761.91|760.21|761.41|759.61|0
1598613600000|2020-08-28 11:20:00|761.71|760.01|761.81|760.11|761.91|760.21|761.61|759.91|1
1598613900000|2020-08-28 11:25:00|761.91|760.21|761.91|760.21|762.11|760.41|761.41|759.81|17
1598614200000|2020-08-28 11:30:00|761.81|760.11|762.01|760.31|762.11|760.51|761.81|760.11|0
1598614500000|2020-08-28 11:35:00|761.91|760.21|760.91|759.21|762.11|760.41|760.91|759.11|0
1598614800000|2020-08-28 11:40:00|761.05|759.35|761.35|759.65|761.35|759.65|760.75|759.05|0
1598615100000|2020-08-28 11:45:00|761.45|759.75|761.55|759.85|761.75|760.05|761.45|759.75|0
1598615400000|2020-08-28 11:50:00|761.65|759.75|761.95|760.25|762.25|760.65|761.65|759.75|0
1598615700000|2020-08-28 11:55:00|762.05|760.35|761.85|760.15|762.05|760.45|761.65|759.95|0
1598616000000|2020-08-28 12:00:00|761.75|760.25|761.45|759.85|761.85|760.25|761.45|759.85|0
1598616300000|2020-08-28 12:05:00|761.55|759.95|761.95|760.35|762.05|760.35|761.55|759.95|0
1598616600000|2020-08-28 12:10:00|762.05|760.45|761.75|760.15|762.15|760.65|761.75|760.15|1
1598616900000|2020-08-28 12:15:00|761.65|760.05|761.25|759.65|761.65|760.05|761.25|759.65|0
1598617200000|2020-08-28 12:20:00|761.15|759.55|761.35|759.75|761.35|759.85|761.05|759.45|0
1598617500000|2020-08-28 12:25:00|761.25|759.65|761.65|759.95|761.65|760.05|761.15|759.65|0
1598617800000|2020-08-28 12:30:00|761.55|760.05|762.25|760.65|762.35|760.75|761.55|759.85|0
1598618100000|2020-08-28 12:35:00|762.15|760.55|761.65|760.05|762.15|760.55|761.45|759.85|1
1598618400000|2020-08-28 12:40:00|761.55|759.95|761.75|760.15|761.85|760.25|761.55|759.95|0
1598618700000|2020-08-28 12:45:00|761.65|760.05|761.55|759.95|761.75|760.15|761.35|759.75|1
1598619000000|2020-08-28 12:50:00|761.65|760.05|762.35|760.75|762.45|760.85|761.65|760.05|1
1598619300000|2020-08-28 12:55:00|762.25|760.85|762.15|760.25|762.45|760.85|762.05|760.25|0
1598619600000|2020-08-28 13:00:00|762.25|760.35|762.65|761.05|762.65|761.15|762.15|760.25|0
1598619900000|2020-08-28 13:05:00|762.55|761.15|762.65|761.25|762.65|761.45|762.55|760.95|0
1598620200000|2020-08-28 13:10:00|762.75|761.35|762.65|761.05|762.85|761.35|762.25|760.65|0
1598620500000|2020-08-28 13:15:00|762.55|761.15|762.45|760.95|762.65|761.15|762.35|760.85|0
1598620800000|2020-08-28 13:20:00|762.35|760.85|762.25|761.05|762.35|761.05|762.15|760.85|0
1598621100000|2020-08-28 13:25:00|762.15|760.05|761.15|759.55|762.15|760.15|761.15|759.55|4
1598621400000|2020-08-28 13:30:00|761.05|759.65|760.15|759.15|761.15|759.65|760.15|758.65|0
1598621700000|2020-08-28 13:35:00|761.25|759.25|761.25|759.55|761.65|760.65|761.15|758.75|25
1598622000000|2020-08-28 13:40:00|761.15|759.45|760.95|759.45|761.35|759.75|760.95|759.25|0
1598622300000|2020-08-28 13:45:00|761.35|759.35|761.25|759.55|761.45|760.05|760.95|759.25|6
1598622600000|2020-08-28 13:50:00|761.15|759.65|760.95|759.45|761.15|759.65|760.85|759.05|0
1598622900000|2020-08-28 13:55:00|761.25|759.35|760.75|759.25|761.25|759.55|760.65|759.05|0
1598623200000|2020-08-28 14:00:00|761.05|759.15|760.15|757.95|761.05|759.85|760.05|757.85|1
1598623500000|2020-08-28 14:05:00|759.95|758.25|759.45|758.15|759.95|759.15|759.45|757.95|17
1598623800000|2020-08-28 14:10:00|759.52|758.22|759.72|758.42|759.72|758.42|758.92|758.22|14
1598624100000|2020-08-28 14:15:00|759.62|758.32|759.02|757.52|759.92|758.32|758.52|757.52|171
1598624400000|2020-08-28 14:20:00|759.08|757.58|759.42|757.92|759.84|758.34|758.58|757.08|0
1598624700000|2020-08-28 14:25:00|759.43|757.93|759.88|758.38|760.27|758.77|759.18|757.68|0
1598625000000|2020-08-28 14:30:00|759.81|758.31|758.62|757.12|760.49|758.99|758.51|757.01|666
1598625300000|2020-08-28 14:35:00|758.64|757.14|759.75|758.25|759.76|758.26|758.04|756.54|39
1598625600000|2020-08-28 14:40:00|759.74|758.24|760.01|758.51|760.43|758.93|759.74|758.24|0
1598625900000|2020-08-28 14:45:00|760.02|758.52|759.79|758.29|760.02|758.52|758.49|756.99|0
1598626200000|2020-08-28 14:50:00|759.8|758.3|759.78|758.28|760|758.5|758.69|757.19|0
1598626500000|2020-08-28 14:55:00|759.79|758.29|759.69|758.19|759.99|758.49|758.82|757.32|0
1598626800000|2020-08-28 15:00:00|759.7|758.2|760.12|758.62|760.31|758.81|759.46|757.96|0
1598627100000|2020-08-28 15:05:00|760.18|758.68|760.19|758.69|760.83|759.33|760.12|758.62|0
1598627400000|2020-08-28 15:10:00|760.21|758.71|760.53|759.03|760.65|759.15|760.19|758.69|0
1598627700000|2020-08-28 15:15:00|760.5|759|760.86|759.36|760.86|759.36|760.31|758.81|0
1598628000000|2020-08-28 15:20:00|760.87|759.37|760.9|759.4|761.33|759.83|760.87|759.37|0
1598628300000|2020-08-28 15:25:00|760.91|759.41|760.31|758.81|761.14|759.64|759.89|758.39|0
1598628600000|2020-08-28 15:30:00|760.25|758.75|760.01|758.51|760.25|758.75|759.58|758.08|0
1598628900000|2020-08-28 15:35:00|760.06|758.56|759.82|758.32|760.43|758.93|759.6|758.1|0
1598629200000|2020-08-28 15:40:00|759.81|758.31|760.46|758.96|760.47|758.97|759.79|758.29|0
1598629500000|2020-08-28 15:45:00|760.47|758.97|759.85|758.35|760.47|758.97|759.62|758.12|0
1598629800000|2020-08-28 15:50:00|759.84|758.34|760.06|758.56|760.27|758.77|759.83|758.33|0
1598630100000|2020-08-28 15:55:00|760.05|758.55|760.27|758.77|760.71|759.21|760.05|758.55|0
1598630400000|2020-08-28 16:00:00|760.26|758.76|760.07|758.57|760.28|758.78|759.83|758.33|0
1598630700000|2020-08-28 16:05:00|760.01|758.51|760.31|758.81|760.31|758.81|759.86|758.36|0
1598631000000|2020-08-28 16:10:00|760.3|758.8|760.29|758.79|760.31|758.81|760.28|758.78|0
1598631300000|2020-08-28 16:15:00|760.3|758.8|760.08|758.58|760.33|758.83|760.07|758.57|0
1598631600000|2020-08-28 16:20:00|760.07|758.57|759.66|758.16|760.29|758.79|759.64|758.14|0
1598631900000|2020-08-28 16:25:00|759.65|758.15|759.85|758.35|759.87|758.37|759.64|758.14|0
1598632200000|2020-08-28 16:30:00|759.79|758.29|759.84|758.34|760.08|758.58|759.63|758.13|0
1598632500000|2020-08-28 16:35:00|759.85|758.35|759.44|757.94|759.86|758.36|759.2|757.7|0
1598632800000|2020-08-28 16:40:00|759.5|758|760.06|758.56|760.09|758.59|759.5|758|0
1598633100000|2020-08-28 16:45:00|760.07|758.57|760.74|759.24|760.96|759.46|760.06|758.56|0
1598633400000|2020-08-28 16:50:00|760.79|759.29|760.94|759.44|761.15|759.65|760.79|759.29|0
1598633700000|2020-08-28 16:55:00|760.93|759.43|760.97|759.47|761.18|759.68|760.93|759.43|0
1598634000000|2020-08-28 17:00:00|760.98|759.48|760.74|759.24|760.98|759.48|760.54|759.04|0
1598634300000|2020-08-28 17:05:00|760.75|759.25|760.49|758.99|760.75|759.25|760.48|758.98|0
1598634600000|2020-08-28 17:10:00|760.5|759|760.01|758.51|760.51|759.01|760|758.5|0
1598634900000|2020-08-28 17:15:00|760|758.5|760.25|758.75|760.47|758.97|760|758.5|0
1598635200000|2020-08-28 17:20:00|760.26|758.76|760.24|758.74|760.49|758.99|760.22|758.72|0
1598635500000|2020-08-28 17:25:00|760.23|758.73|759.53|758.03|760.44|758.94|759.53|758.03|0
1598635800000|2020-08-28 17:30:00|759.59|758.09|759.74|758.24|759.79|758.29|759.51|758.01|0
1598636100000|2020-08-28 17:35:00|759.75|758.25|759.78|758.28|760.01|758.51|759.74|758.24|0
1598636400000|2020-08-28 17:40:00|759.79|758.29|760.01|758.51|760.21|758.71|759.78|758.28|0
1598636700000|2020-08-28 17:45:00|760.02|758.52|759.78|758.28|760.24|758.74|759.77|758.27|0
1598637000000|2020-08-28 17:50:00|759.77|758.27|760.49|758.99|760.49|758.99|759.77|758.27|0
1598637300000|2020-08-28 17:55:00|760.48|758.98|759.85|758.35|760.5|759|759.83|758.33|0
1598637600000|2020-08-28 18:00:00|759.86|758.36|760.05|758.55|760.29|758.79|759.82|758.32|0
1598637900000|2020-08-28 18:05:00|760.06|758.56|760.28|758.78|760.29|758.79|759.58|758.08|0
1598638200000|2020-08-28 18:10:00|760.29|758.79|760.27|758.77|760.49|758.99|760.25|758.75|0
1598638500000|2020-08-28 18:15:00|760.26|758.76|760.5|759|760.5|759|760.26|758.76|0
1598638800000|2020-08-28 18:20:00|760.51|759.01|760.49|758.99|760.72|759.22|760.49|758.99|0
1598639100000|2020-08-28 18:25:00|760.48|758.98|760.52|759.02|760.74|759.24|760.48|758.98|0
1598639400000|2020-08-28 18:30:00|760.51|759.01|760.29|758.79|760.74|759.24|760.27|758.77|0
1598639700000|2020-08-28 18:35:00|760.35|758.85|760.49|758.99|760.52|759.02|760.28|758.78|0
1598640000000|2020-08-28 18:40:00|760.5|759|760.52|759.02|760.74|759.24|760.49|758.99|0
1598640300000|2020-08-28 18:45:00|760.53|759.03|761.42|759.92|761.43|759.93|760.53|759.03|0
1598640600000|2020-08-28 18:50:00|761.43|759.93|761.16|759.66|761.43|759.93|761.16|759.66|0
1598640900000|2020-08-28 18:55:00|761.17|759.67|761|759.5|761.2|759.7|760.94|759.44|0
1598641200000|2020-08-28 19:00:00|760.99|759.49|761.2|759.7|761.22|759.72|760.78|759.28|0
1598641500000|2020-08-28 19:05:00|761.21|759.71|761.9|760.4|761.92|760.42|761.2|759.7|0
1598641800000|2020-08-28 19:10:00|761.91|760.41|762.18|760.68|762.39|760.89|761.9|760.4|0
1598642100000|2020-08-28 19:15:00|762.17|760.67|762.39|760.89|762.42|760.92|761.95|760.45|0
1598642400000|2020-08-28 19:20:00|762.4|760.9|762.18|760.68|762.62|761.12|762.16|760.66|0
1598642700000|2020-08-28 19:25:00|762.19|760.69|761.97|760.47|762.42|760.92|761.96|760.46|0
1598643000000|2020-08-28 19:30:00|761.96|760.46|762.44|760.94|762.44|760.94|761.96|760.46|0
1598643300000|2020-08-28 19:35:00|762.43|760.93|762.43|760.93|762.63|761.13|762.2|760.7|0
1598643600000|2020-08-28 19:40:00|762.42|760.92|762.44|760.94|762.64|761.14|762.2|760.7|0
1598643900000|2020-08-28 19:45:00|762.45|760.95|762|760.5|762.46|760.96|762|760.5|0
1598644200000|2020-08-28 19:50:00|761.94|760.44|761.96|760.46|762.44|760.94|761.78|760.28|0
1598644500000|2020-08-28 19:55:00|761.95|760.45|762.22|760.72|762.63|761.13|761.94|760.44|0
1598644800000|2020-08-28 20:00:00|762.26|760.76|762.25|760.75|762.59|761.09|761.88|760.38|0
1598645100000|2020-08-28 20:05:00|762.24|760.74|762.09|760.59|762.41|760.91|761.82|760.32|0
1598645400000|2020-08-28 20:10:00|762.1|760.6|761.99|760.49|762.41|760.91|761.93|760.43|0
1598645700000|2020-08-28 20:15:00|762.01|760.51|762.05|760.55|762.09|760.59|762.01|760.51|0
1598646000000|2020-08-28 20:20:00|762.07|760.57|762.05|760.55|762.07|760.57|762.05|760.55|0
1598646300000|2020-08-28 20:25:00|762.03|760.53|762.07|760.57|762.09|760.59|762.03|760.53|0
1598646600000|2020-08-28 20:30:00|762.08|760.58|762.39|760.89|762.39|760.89|762.02|760.52|0
1598646900000|2020-08-28 20:35:00|762.38|760.88|762.23|760.73|762.39|760.89|762.12|760.62|0
1598647200000|2020-08-28 20:40:00|762.22|760.72|762.47|760.97|762.47|760.97|762.18|760.68|0
1598647500000|2020-08-28 20:45:00|762.46|760.96|762.51|761.01|762.67|761.17|762.4|760.9|0
1598647800000|2020-08-28 20:50:00|762.5|761|762.51|761.01|762.51|761.01|762.4|760.9|0
1598648100000|2020-08-28 20:55:00|762.5|761|762.63|761.13|762.63|761.13|762.35|760.85|0
1598824800000|2020-08-30 22:00:00|763.47|761.97|763.65|762.15|763.88|762.38|763.38|761.88|0
1598825100000|2020-08-30 22:05:00|763.63|762.13|763.81|762.31|763.97|762.47|763.63|762.13|0
1598825400000|2020-08-30 22:10:00|763.82|762.32|764.2|762.7|764.32|762.82|763.81|762.31|0
1598825700000|2020-08-30 22:15:00|764.21|762.71|763.93|762.43|764.27|762.77|763.88|762.38|0
1598826000000|2020-08-30 22:20:00|763.94|762.44|763.88|762.38|763.97|762.47|763.77|762.27|0
1598826300000|2020-08-30 22:25:00|763.87|762.37|763.88|762.38|763.93|762.43|763.81|762.31|0
1598826600000|2020-08-30 22:30:00|763.84|762.34|763.88|762.38|763.93|762.43|763.81|762.31|0
1598826900000|2020-08-30 22:35:00|763.87|762.37|763.88|762.38|763.88|762.38|763.77|762.27|0
1598827200000|2020-08-30 22:40:00|763.9|762.4|764.04|762.54|764.09|762.59|763.88|762.38|0
1598827500000|2020-08-30 22:45:00|764.05|762.55|764.09|762.59|764.2|762.7|764.04|762.54|0
1598827800000|2020-08-30 22:50:00|764.08|762.58|764.04|762.54|764.09|762.59|763.97|762.47|0
1598828100000|2020-08-30 22:55:00|764.02|762.52|763.88|762.38|764.04|762.54|763.88|762.38|0
1598828400000|2020-08-30 23:00:00|763.89|762.39|763.93|762.43|763.93|762.43|763.88|762.38|0
1598828700000|2020-08-30 23:05:00|763.94|762.44|763.97|762.47|764.04|762.54|763.93|762.43|0
1598829000000|2020-08-30 23:10:00|763.93|762.43|763.93|762.43|763.95|762.45|763.88|762.38|0
1598829300000|2020-08-30 23:15:00|763.92|762.42|763.93|762.43|763.93|762.43|763.88|762.38|0
1598829600000|2020-08-30 23:20:00|763.95|762.45|764.15|762.65|764.15|762.65|763.93|762.43|0
1598829900000|2020-08-30 23:25:00|764.09|762.59|764.41|762.91|764.48|762.98|764.09|762.59|0
1598830200000|2020-08-30 23:30:00|764.4|762.9|764.32|762.82|764.41|762.91|764.2|762.7|0
1598830500000|2020-08-30 23:35:00|764.31|762.81|764.41|762.91|764.41|762.91|764.2|762.7|0
1598830800000|2020-08-30 23:40:00|764.42|762.92|764.59|763.09|764.64|763.14|764.41|762.91|0
1598831100000|2020-08-30 23:45:00|764.6|763.1|764.75|763.25|764.75|763.25|764.59|763.09|0
1598831400000|2020-08-30 23:50:00|764.76|763.26|764.91|763.41|764.91|763.41|764.68|763.18|0
1598831700000|2020-08-30 23:55:00|764.92|763.42|765.23|763.73|765.23|763.73|764.91|763.41|0
1598832000000|2020-08-31 00:00:00|765.24|763.74|765.82|764.32|765.83|764.33|765.12|763.62|0
1598832300000|2020-08-31 00:05:00|765.78|764.28|765.44|763.94|765.83|764.33|765.39|763.89|0
1598832600000|2020-08-31 00:10:00|765.43|763.93|765.62|764.12|765.83|764.33|765.39|763.89|0
1598832900000|2020-08-31 00:15:00|765.63|764.13|766.09|764.59|767.02|765.52|765.63|764.13|0
1598833200000|2020-08-31 00:20:00|766.12|764.62|765.78|764.28|766.4|764.9|765.58|764.08|0
1598833500000|2020-08-31 00:25:00|765.75|764.25|766.39|764.89|766.6|765.1|765.58|764.08|0
1598833800000|2020-08-31 00:30:00|766.45|764.95|767.23|765.73|767.44|765.94|766.38|764.88|0
1598834100000|2020-08-31 00:35:00|767.24|765.74|767.15|765.65|767.67|766.17|767.05|765.55|0
1598834400000|2020-08-31 00:40:00|767.18|765.68|767.67|766.17|767.67|766.17|767.03|765.53|0
1598834700000|2020-08-31 00:45:00|767.64|766.14|767.36|765.86|767.67|766.17|767.26|765.76|0
1598835000000|2020-08-31 00:50:00|767.39|765.89|767.25|765.75|767.47|765.97|767.25|765.75|0
1598835300000|2020-08-31 00:55:00|767.24|765.74|767.44|765.94|767.67|766.17|767.24|765.74|0
1598835600000|2020-08-31 01:00:00|767.43|765.93|767.44|765.94|767.57|766.07|767.03|765.53|0
1598835900000|2020-08-31 01:05:00|767.43|765.93|767.21|765.71|767.43|765.93|767|765.5|0
1598836200000|2020-08-31 01:10:00|767.11|765.61|767.09|765.59|767.21|765.71|766.78|765.28|0
1598836500000|2020-08-31 01:15:00|767.19|765.69|767.74|766.24|767.84|766.34|767.19|765.69|0
1598836800000|2020-08-31 01:20:00|767.64|766.14|767.85|766.35|767.85|766.35|767.42|765.92|0
1598837100000|2020-08-31 01:25:00|767.84|766.34|767.63|766.13|768.05|766.55|767.63|766.13|0
1598837400000|2020-08-31 01:30:00|767.66|766.16|767.41|765.91|768.05|766.55|767.19|765.69|0
1598837700000|2020-08-31 01:35:00|767.38|765.88|767.2|765.7|767.63|766.13|767.19|765.69|0
1598838000000|2020-08-31 01:40:00|767.19|765.69|767|765.5|767.21|765.71|766.98|765.48|0
1598838300000|2020-08-31 01:45:00|767.04|765.54|767.47|765.97|767.67|766.17|767.04|765.54|0
1598838600000|2020-08-31 01:50:00|767.48|765.98|767.25|765.75|767.69|766.19|767.25|765.75|0
1598838900000|2020-08-31 01:55:00|767.26|765.76|767.37|765.87|767.48|765.98|767.25|765.75|0
1598839200000|2020-08-31 02:00:00|767.35|765.85|767.43|765.93|767.65|766.15|767.23|765.73|0
1598839500000|2020-08-31 02:05:00|767.4|765.9|767.44|765.94|767.54|766.04|767.23|765.73|0
1598839800000|2020-08-31 02:10:00|767.45|765.95|767.68|766.18|767.69|766.19|767.45|765.95|0
1598840100000|2020-08-31 02:15:00|767.69|766.19|767.44|765.94|767.69|766.19|767.43|765.93|0
1598840400000|2020-08-31 02:20:00|767.43|765.93|767.44|765.94|767.45|765.95|767.23|765.73|0
1598840700000|2020-08-31 02:25:00|767.45|765.95|767.63|766.13|767.65|766.15|767.42|765.92|0
1598841000000|2020-08-31 02:30:00|767.64|766.14|767.86|766.36|768.08|766.58|767.64|766.14|0
1598841300000|2020-08-31 02:35:00|767.85|766.35|767.42|765.92|767.85|766.35|767.42|765.92|0
1598841600000|2020-08-31 02:40:00|767.41|765.91|767.63|766.13|767.64|766.14|767.41|765.91|0
1598841900000|2020-08-31 02:45:00|767.64|766.14|767.85|766.35|767.86|766.36|767.63|766.13|0
1598842200000|2020-08-31 02:50:00|767.84|766.34|767.64|766.14|767.85|766.35|767.64|766.14|0
1598842500000|2020-08-31 02:55:00|767.63|766.13|767.87|766.37|767.87|766.37|767.63|766.13|0
1598842800000|2020-08-31 03:00:00|767.94|766.44|767.69|766.19|768.11|766.61|767.69|766.19|0
1598843100000|2020-08-31 03:05:00|767.7|766.2|767.7|766.2|767.91|766.41|767.69|766.19|0
1598843400000|2020-08-31 03:10:00|767.69|766.19|767.68|766.18|767.9|766.4|767.68|766.18|0
1598843700000|2020-08-31 03:15:00|767.62|766.12|767.69|766.19|767.69|766.19|767.47|765.97|0
1598844000000|2020-08-31 03:20:00|767.68|766.18|767.08|765.58|767.68|766.18|767.06|765.56|0
1598844300000|2020-08-31 03:25:00|767.07|765.57|767.07|765.57|767.08|765.58|767.07|765.57|0
1598844600000|2020-08-31 03:30:00|767.02|765.52|767.03|765.53|767.13|765.63|767.02|765.52|0
1598844900000|2020-08-31 03:35:00|767.02|765.52|766.82|765.32|767.03|765.53|766.81|765.31|0
1598845200000|2020-08-31 03:40:00|766.81|765.31|767.03|765.53|767.04|765.54|766.8|765.3|0
1598845500000|2020-08-31 03:45:00|767.04|765.54|767.16|765.66|767.16|765.66|767.04|765.54|0
1598845800000|2020-08-31 03:50:00|767.13|765.63|767.05|765.55|767.27|765.77|767.05|765.55|0
1598846100000|2020-08-31 03:55:00|767.04|765.54|767.16|765.66|767.16|765.66|767.04|765.54|0
1598846400000|2020-08-31 04:00:00|767.19|765.69|766.95|765.45|767.27|765.77|766.84|765.34|0
1598846700000|2020-08-31 04:05:00|766.94|765.44|767.04|765.54|767.05|765.55|766.94|765.44|0
1598847000000|2020-08-31 04:10:00|767.03|765.53|766.83|765.33|767.03|765.53|766.83|765.33|0
1598847300000|2020-08-31 04:15:00|766.84|765.34|766.63|765.13|766.84|765.34|766.62|765.12|0
1598847600000|2020-08-31 04:20:00|766.64|765.14|766.85|765.35|766.85|765.35|766.64|765.14|0
1598847900000|2020-08-31 04:25:00|766.86|765.36|766.85|765.35|766.86|765.36|766.85|765.35|0
1598848200000|2020-08-31 04:30:00|766.91|765.41|766.83|765.33|767.05|765.55|766.83|765.33|0
1598848500000|2020-08-31 04:35:00|766.82|765.32|766.81|765.31|766.83|765.33|766.6|765.1|0
1598848800000|2020-08-31 04:40:00|766.82|765.32|766.61|765.11|766.82|765.32|766.6|765.1|0
1598849100000|2020-08-31 04:45:00|766.62|765.12|766.61|765.11|766.62|765.12|766.6|765.1|0
1598849400000|2020-08-31 04:50:00|766.6|765.1|766.6|765.1|766.61|765.11|766.29|764.79|0
1598849700000|2020-08-31 04:55:00|766.57|765.07|766.35|764.85|766.6|765.1|766.35|764.85|0
1598850000000|2020-08-31 05:00:00|766.36|764.86|766.34|764.84|766.56|765.06|766.13|764.63|0
1598850300000|2020-08-31 05:05:00|766.33|764.83|765.93|764.43|766.34|764.84|765.93|764.43|0
1598850600000|2020-08-31 05:10:00|765.92|764.42|765.93|764.43|766.15|764.65|765.92|764.42|0
1598850900000|2020-08-31 05:15:00|765.92|764.42|765.5|764|765.93|764.43|765.3|763.8|0
1598851200000|2020-08-31 05:20:00|765.51|764.01|765.3|763.8|765.72|764.22|765.3|763.8|0
1598851500000|2020-08-31 05:25:00|765.33|763.83|764.75|763.25|765.5|764|764.64|763.14|0
1598851800000|2020-08-31 05:30:00|764.78|763.28|765.06|763.56|765.07|763.57|764.44|762.94|0
1598852100000|2020-08-31 05:35:00|765.05|763.55|764.85|763.35|765.05|763.55|764.64|763.14|0
1598852400000|2020-08-31 05:40:00|764.84|763.34|765.27|763.77|765.28|763.78|764.84|763.34|0
1598852700000|2020-08-31 05:45:00|765.26|763.76|765.7|764.2|765.7|764.2|765.06|763.56|0
1598853000000|2020-08-31 05:50:00|765.69|764.19|765.68|764.18|765.7|764.2|765.37|763.87|0
1598853300000|2020-08-31 05:55:00|765.65|764.15|765.25|763.75|765.68|764.18|765.25|763.75|0
1598853600000|2020-08-31 06:00:00|765.26|763.76|764.76|763.26|765.48|763.98|764.65|763.15|0
1598853900000|2020-08-31 06:05:00|764.73|763.23|764.22|762.72|764.86|763.36|764.21|762.71|0
1598854200000|2020-08-31 06:10:00|764.23|762.73|763.82|762.32|764.23|762.73|763.62|762.12|0
1598854500000|2020-08-31 06:15:00|763.79|762.29|763.58|762.08|763.92|762.42|763.18|761.68|0
1598854800000|2020-08-31 06:20:00|763.59|762.09|763.59|762.09|763.79|762.29|763.57|762.07|0
1598855100000|2020-08-31 06:25:00|763.6|762.1|763.58|762.08|763.81|762.31|763.58|762.08|0
1598855400000|2020-08-31 06:30:00|763.57|762.07|764|762.5|764|762.5|763.35|761.85|0
1598855700000|2020-08-31 06:35:00|763.99|762.49|764.02|762.52|764.23|762.73|763.79|762.29|0
1598856000000|2020-08-31 06:40:00|764.01|762.51|763.62|762.12|764.03|762.53|763.41|761.91|0
1598856300000|2020-08-31 06:45:00|763.61|762.11|764.05|762.55|764.15|762.65|763.41|761.91|0
1598856600000|2020-08-31 06:50:00|764.11|762.61|763.84|762.34|764.26|762.76|763.61|762.11|0
1598856900000|2020-08-31 06:55:00|763.9|762.4|763.62|762.12|764.25|762.75|763.62|762.12|0
1598857200000|2020-08-31 07:00:00|763.63|762.13|764.92|763.72|765.02|763.72|762.97|761.47|21
1598857500000|2020-08-31 07:05:00|765.02|763.62|763.62|761.82|765.42|763.72|763.32|761.62|7
1598857800000|2020-08-31 07:10:00|763.72|761.92|763.52|762.22|763.72|762.22|763.02|761.92|0
1598858100000|2020-08-31 07:15:00|764.22|762.02|762.72|761.42|764.22|762.42|762.72|761.42|37
1598858400000|2020-08-31 07:20:00|762.62|760.92|762.12|760.32|762.72|760.92|762.12|760.32|0
1598858700000|2020-08-31 07:25:00|762.02|760.42|761.62|760.12|762.02|760.52|761.32|760.12|0
1598859000000|2020-08-31 07:30:00|762.32|760.22|762.32|760.42|762.72|761.12|762.32|760.22|0
1598859300000|2020-08-31 07:35:00|762.22|760.32|761.42|760.12|762.32|760.42|761.42|760.12|0
1598859600000|2020-08-31 07:40:00|761.37|760.07|761.87|760.87|762.17|760.87|761.37|760.07|0
1598859900000|2020-08-31 07:45:00|761.77|760.67|761.77|760.17|761.87|760.67|761.37|760.07|0
1598860200000|2020-08-31 07:50:00|761.67|760.07|761.87|760.27|762.37|760.87|761.67|760.07|9
1598860500000|2020-08-31 07:55:00|761.77|760.37|762.07|760.97|762.37|761.17|761.77|760.27|6
1598860800000|2020-08-31 08:00:00|762.77|761.07|762.87|761.17|762.97|761.47|762.57|761.07|10
1598861100000|2020-08-31 08:05:00|762.77|761.27|762.57|761.07|762.87|761.37|762.57|760.87|0
1598861400000|2020-08-31 08:10:00|762.87|761.17|763.57|761.97|763.57|761.97|762.87|761.07|1
1598861700000|2020-08-31 08:15:00|763.87|761.87|764.37|762.87|764.37|762.97|763.87|761.87|2
1598862000000|2020-08-31 08:20:00|764.47|762.97|765.37|763.57|765.67|764.27|764.47|762.97|23
1598862300000|2020-08-31 08:25:00|765.47|763.47|765.17|763.67|765.47|763.77|765.17|763.37|4
1598862600000|2020-08-31 08:30:00|765.07|763.77|765.27|763.87|765.37|763.87|765.07|763.37|19
1598862900000|2020-08-31 08:35:00|765.67|763.97|764.87|763.77|765.67|763.97|764.87|763.47|0
1598863200000|2020-08-31 08:40:00|765.17|763.87|765.37|764.37|765.77|764.67|765.17|763.87|23
1598863500000|2020-08-31 08:45:00|765.27|764.67|765.97|765.07|766.07|765.07|765.27|764.37|14
1598863800000|2020-08-31 08:50:00|766.07|765.47|765.97|765.07|766.07|765.47|765.97|765.07|18
1598864100000|2020-08-31 08:55:00|765.87||765.97||765.97||765.87||0
1598864400000|2020-08-31 09:00:00|765.87|765.17|765.77|765.07|765.87|765.17|765.67|765.07|105
1598864700000|2020-08-31 09:05:00|765.67|765.17|765.57|764.37|765.77|765.17|765.47|764.37|23
1598865000000|2020-08-31 09:10:00|765.67||765.57||765.77||765.47||0
1598865300000|2020-08-31 09:15:00|765.67||765.27||765.77||765.17||0
1598865600000|2020-08-31 09:20:00|765.57||765.77||765.77||765.57||0
1598865900000|2020-08-31 09:25:00||764.47||764.47||764.47||764.37|0
1598866200000|2020-08-31 09:30:00|765.67||765.57||765.67||765.57||0
1598866500000|2020-08-31 09:35:00|765.47||765.47||765.47||765.47||0
1598866800000|2020-08-31 09:40:00|765.37|764.37|765.27|764.37|765.37|764.37|765.27|764.37|12
1598867100000|2020-08-31 09:45:00|765.17|764.57|765.37|763.17|765.37|764.57|764.87|763.17|108
1598867400000|2020-08-31 09:50:00||763.27||763.57||763.77||763.07|4
1598867700000|2020-08-31 09:55:00||763.47||763.57||763.57||763.37|0
1598868000000|2020-08-31 10:00:00||763.67||763.07||763.67||763.07|0
1598868300000|2020-08-31 10:05:00|765.27|763.17|764.97|762.87|765.37|763.17|764.87|762.87|0
1598868600000|2020-08-31 10:10:00|764.87|762.77|764.97|762.77|764.97|762.77|764.57|762.77|2
1598868900000|2020-08-31 10:15:00|764.87|762.87|765.17|762.77|765.17|762.87|764.87|762.77|0
1598869200000|2020-08-31 10:20:00|764.47|762.87|764.17|762.77|764.47|762.87|763.97|762.77|0
1598869500000|2020-08-31 10:25:00|764.07||763.97||764.17||763.77||0
1598869800000|2020-08-31 10:30:00|763.87|762.67|764.07|762.57|764.27|762.67|763.87|762.27|0
1598870100000|2020-08-31 10:35:00|763.97||763.97||763.97||763.67||0
1598870400000|2020-08-31 10:40:00|763.87||763.67||763.97||763.47||0
1598870700000|2020-08-31 10:45:00|763.77||763.97||763.97||763.67||0
1598871000000|2020-08-31 10:50:00|763.87|762.67|764.37|762.67|764.37|762.67|763.87|762.67|0
1598871300000|2020-08-31 10:55:00|764.27|762.77|764.37|762.87|764.37|762.87|764.27|762.77|0
1598871600000|2020-08-31 11:00:00|764.27||764.27||764.37||764.17||0
1598871900000|2020-08-31 11:05:00|764.17||764.07||764.17||763.97||0
1598872200000|2020-08-31 11:10:00|764.27|762.97|764.37|762.97|764.37|762.97|764.27|762.97|0
1598872500000|2020-08-31 11:15:00||763.07||763.27||763.27||763.07|0
1598873400000|2020-08-31 11:30:00|763.77|762.97|763.77|762.87|763.77|762.97|763.47|762.67|5
1598873700000|2020-08-31 11:35:00||762.77||762.77||762.97||762.67|0
1598874000000|2020-08-31 11:40:00|763.98|762.98|763.98|762.78|763.98|762.98|763.98|762.58|0
1598874300000|2020-08-31 11:45:00||762.88||762.78||762.88||762.68|0
1598874600000|2020-08-31 11:50:00|763.88|762.88|763.78|762.08|763.88|762.88|763.78|762.08|0
1598874900000|2020-08-31 11:55:00|763.88|762.18|763.88|762.28|763.98|762.28|763.78|762.08|0
1598875200000|2020-08-31 12:00:00|763.78|762.18|763.88|762.28|763.88|762.28|763.58|761.98|0
1598875500000|2020-08-31 12:05:00|763.98|762.38|763.58|761.98|763.98|762.38|763.58|761.98|0
1598875800000|2020-08-31 12:10:00|763.68|761.88|763.48|762.18|763.78|762.18|763.28|761.78|0
1598876100000|2020-08-31 12:15:00|763.58||763.38||763.68||763.28||0
1598876400000|2020-08-31 12:20:00|763.28||762.98||763.38||762.98||0
1598876700000|2020-08-31 12:25:00|762.78|761.08|762.58|760.88|762.88|761.08|762.28|760.58|3
1598877000000|2020-08-31 12:30:00|762.48|760.78|762.18|760.58|762.58|760.88|762.18|760.48|0
1598877300000|2020-08-31 12:35:00|761.58|760.48|761.58|760.78|762.18|760.88|761.58|760.48|0
1598877600000|2020-08-31 12:40:00|761.48|760.68|761.88|760.88|762.58|760.98|761.38|760.68|234
1598877900000|2020-08-31 12:45:00|761.78|760.98|762.18|760.48|762.58|760.98|761.08|760.48|23
1598878200000|2020-08-31 12:50:00|762.08|760.58|760.68|759.78|762.18|760.68|760.68|759.78|76
1598878500000|2020-08-31 12:55:00|760.58|759.88|760.38|758.98|760.58|759.88|760.38|758.78|24
1598878800000|2020-08-31 13:00:00|760.28|758.88|759.78|758.08|760.28|758.88|759.78|758.08|27
1598879100000|2020-08-31 13:05:00|759.68|757.98|759.18|757.58|759.68|758.18|759.18|757.58|38
1598879400000|2020-08-31 13:10:00|759.08|757.68|757.88|757.28|759.08|757.68|757.88|757.28|42
1598879700000|2020-08-31 13:15:00|758.08|757.18|758.78|758.18|759.68|758.28|757.88|757.18|47
1598880000000|2020-08-31 13:20:00|758.68|757.58|758.68|757.08|758.68|757.58|758.68|757.08|31
1598880300000|2020-08-31 13:25:00|758.58|757.18|757.38|756.48|758.58|757.78|757.38|756.48|27
1598880600000|2020-08-31 13:30:00|756.98|756.38|756.48|754.98|757.08|756.38|756.38|754.98|59
1598880900000|2020-08-31 13:35:00|756.38|755.08|756.38|754.68|756.78|755.18|756.18|754.68|0
1598881200000|2020-08-31 13:40:00|756.28|754.78|756.18|755.58|756.38|755.58|755.98|754.28|2
1598881500000|2020-08-31 13:45:00|756.28|754.58|755.98|755.38|756.28|755.38|755.88|754.58|9
1598881800000|2020-08-31 13:50:00|755.88|754.28|754.58|753.98|755.98|754.48|754.48|753.78|19
1598882100000|2020-08-31 13:55:00|754.78|754.08|756.08|754.28|756.08|755.28|754.58|753.98|96
1598882400000|2020-08-31 14:00:00|755.88|754.18|757.38|755.08|757.38|755.08|754.58|753.98|86
1598882700000|2020-08-31 14:05:00|757.28|754.98|756.18|755.38|757.38|755.48|755.18|754.18|62
1598883000000|2020-08-31 14:10:00|756.08|755.28|756.08|755.38|756.98|755.48|755.98|754.98|51
1598883300000|2020-08-31 14:15:00|755.68|755.18|759.37|757.87|759.37|757.87|755.48|754.58|220
1598883600000|2020-08-31 14:20:00|759.36|757.86|759.45|757.95|759.67|758.17|759.04|757.54|0
1598883900000|2020-08-31 14:25:00|759.44|757.94|759.18|757.68|759.44|757.94|758.76|757.26|171
1598884200000|2020-08-31 14:30:00|759.39|757.89|760.13|758.63|760.34|758.84|759.17|757.67|22
1598884500000|2020-08-31 14:35:00|760.14|758.64|759.89|758.39|760.14|758.64|759.68|758.18|0
1598884800000|2020-08-31 14:40:00|759.88|758.38|759.21|757.71|759.88|758.38|759.21|757.71|0
1598885100000|2020-08-31 14:45:00|759.22|757.72|760.11|758.61|760.11|758.61|758.79|757.29|0
1598885400000|2020-08-31 14:50:00|760.1|758.6|759.47|757.97|760.11|758.61|759.26|757.76|0
1598885700000|2020-08-31 14:55:00|759.48|757.98|760.14|758.64|760.34|758.84|759.27|757.77|0
1598886000000|2020-08-31 15:00:00|760.15|758.65|759.35|757.85|760.15|758.65|759.34|757.84|0
1598886300000|2020-08-31 15:05:00|759.29|757.79|758.71|757.21|759.58|758.08|758.7|757.2|0
1598886600000|2020-08-31 15:10:00|758.7|757.2|758.07|756.57|758.93|757.43|758.06|756.56|0
1598886900000|2020-08-31 15:15:00|758.08|756.58|756.82|755.32|758.12|756.62|756.63|755.13|0
1598887200000|2020-08-31 15:20:00|756.77|755.27|754.24|752.74|756.77|755.27|753.82|752.32|0
1598887500000|2020-08-31 15:25:00|754.25|752.75|752.98|751.48|754.45|752.95|752.96|751.46|0
1598887800000|2020-08-31 15:30:00|752.86|751.36|753.98|752.48|754.19|752.69|751.93|750.43|0
1598888100000|2020-08-31 15:35:00|754.04|752.54|755.91|754.41|755.91|754.41|753.78|752.28|0
1598888400000|2020-08-31 15:40:00|755.97|754.47|755.97|754.47|756.38|754.88|755.74|754.24|0
1598888700000|2020-08-31 15:45:00|755.98|754.48|756|754.5|756.43|754.93|755.98|754.48|0
1598889000000|2020-08-31 15:50:00|755.9|754.4|755.61|754.11|756.23|754.73|755.61|754.11|0
1598889300000|2020-08-31 15:55:00|755.62|754.12|755.57|754.07|756.03|754.53|755.41|753.91|0
1598889600000|2020-08-31 16:00:00|755.58|754.08|756.03|754.53|756.04|754.54|755.13|753.63|0
1598889900000|2020-08-31 16:05:00|756.02|754.52|756.06|754.56|756.27|754.77|755.81|754.31|0
1598890200000|2020-08-31 16:10:00|756.05|754.55|755.92|754.42|756.28|754.78|755.82|754.32|0
1598890500000|2020-08-31 16:15:00|755.89|754.39|756.29|754.79|756.31|754.81|755.61|754.11|0
1598890800000|2020-08-31 16:20:00|756.3|754.8|756.06|754.56|756.31|754.81|755.84|754.34|0
1598891100000|2020-08-31 16:25:00|756|754.5|755.64|754.14|756|754.5|755.18|753.68|0
1598891400000|2020-08-31 16:30:00|755.58|754.08|756.04|754.54|756.05|754.55|755.39|753.89|0
1598891700000|2020-08-31 16:35:00|756.03|754.53|755.6|754.1|756.04|754.54|755.59|754.09|0
1598892000000|2020-08-31 16:40:00|755.59|754.09|755.57|754.07|756.04|754.54|755.46|753.96|0
1598892300000|2020-08-31 16:45:00|755.58|754.08|756.01|754.51|756.23|754.73|755.57|754.07|0
1598892600000|2020-08-31 16:50:00|756|754.5|756.67|755.17|756.69|755.19|756|754.5|0
1598892900000|2020-08-31 16:55:00|756.66|755.16|756.48|754.98|756.68|755.18|756.45|754.95|0
1598893200000|2020-08-31 17:00:00|756.47|754.97|756.47|754.97|756.47|754.97|756.03|754.53|0
1598893500000|2020-08-31 17:05:00|756.41|754.91|756.47|754.97|756.49|754.99|756.04|754.54|0
1598893800000|2020-08-31 17:10:00|756.46|754.96|756.6|755.1|756.69|755.19|756.23|754.73|0
1598894100000|2020-08-31 17:15:00|756.57|755.07|756.71|755.21|756.93|755.43|756.5|755|0
1598894400000|2020-08-31 17:20:00|756.68|755.18|756.92|755.42|756.92|755.42|756.49|754.99|0
1598894700000|2020-08-31 17:25:00|756.86|755.36|756.69|755.19|756.86|755.36|756.68|755.18|0
1598895000000|2020-08-31 17:30:00|756.7|755.2|757.16|755.66|757.38|755.88|756.69|755.19|0
1598895300000|2020-08-31 17:35:00|757.17|755.67|756.93|755.43|757.17|755.67|756.91|755.41|0
1598895600000|2020-08-31 17:40:00|756.94|755.44|757.16|755.66|757.38|755.88|756.94|755.44|0
1598895900000|2020-08-31 17:45:00|757.17|755.67|757.2|755.7|757.38|755.88|757.16|755.66|0
1598896200000|2020-08-31 17:50:00|757.19|755.69|756.95|755.45|757.42|755.92|756.95|755.45|0
1598896500000|2020-08-31 17:55:00|756.96|755.46|756.75|755.25|756.96|755.46|756.53|755.03|0
1598896800000|2020-08-31 18:00:00|756.74|755.24|756.71|755.21|756.74|755.24|756.38|754.88|0
1598897100000|2020-08-31 18:05:00|756.72|755.22|756.72|755.22|756.93|755.43|756.48|754.98|0
1598897400000|2020-08-31 18:10:00|756.73|755.23|756.74|755.24|756.97|755.47|756.73|755.23|0
1598897700000|2020-08-31 18:15:00|756.73|755.23|756.71|755.21|756.98|755.48|756.7|755.2|0
1598898000000|2020-08-31 18:20:00|756.72|755.22|757.14|755.64|757.14|755.64|756.69|755.19|0
1598898300000|2020-08-31 18:25:00|757.11|755.61|756.58|755.08|757.15|755.65|756.47|754.97|0
1598898600000|2020-08-31 18:30:00|756.55|755.05|756.46|754.96|756.71|755.21|756.23|754.73|0
1598898900000|2020-08-31 18:35:00|756.45|754.95|756.69|755.19|756.69|755.19|756.44|754.94|0
1598899200000|2020-08-31 18:40:00|756.68|755.18|757.16|755.66|757.17|755.67|756.68|755.18|0
1598899500000|2020-08-31 18:45:00|757.17|755.67|757.17|755.67|757.4|755.9|756.94|755.44|0
1598899800000|2020-08-31 18:50:00|757.18|755.68|757.19|755.69|757.41|755.91|756.95|755.45|0
1598900100000|2020-08-31 18:55:00|757.2|755.7|756.79|755.29|757.22|755.72|756.79|755.29|0
1598900400000|2020-08-31 19:00:00|756.82|755.32|756.29|754.79|757|755.5|756.28|754.78|0
1598900700000|2020-08-31 19:05:00|756.3|754.8|757.19|755.69|757.21|755.71|756.28|754.78|0
1598901000000|2020-08-31 19:10:00|757.2|755.7|756.94|755.44|757.21|755.71|756.93|755.43|0
1598901300000|2020-08-31 19:15:00|756.93|755.43|756.23|754.73|757.05|755.55|756.23|754.73|0
1598901600000|2020-08-31 19:20:00|756.24|754.74|755.78|754.28|756.46|754.96|755.55|754.05|0
1598901900000|2020-08-31 19:25:00|755.75|754.25|756.52|755.02|756.52|755.02|755.55|754.05|0
1598902200000|2020-08-31 19:30:00|756.53|755.03|756.31|754.81|756.54|755.04|756.07|754.57|0
1598902500000|2020-08-31 19:35:00|756.32|754.82|756.57|755.07|756.79|755.29|756.32|754.82|0
1598902800000|2020-08-31 19:40:00|756.58|755.08|756.37|754.87|756.58|755.08|755.87|754.37|0
1598903100000|2020-08-31 19:45:00|756.36|754.86|757.32|755.82|757.33|755.83|756.35|754.85|0
1598903400000|2020-08-31 19:50:00|757.31|755.81|756.15|754.65|757.54|756.04|756.14|754.64|0
1598903700000|2020-08-31 19:55:00|756.14|754.64|754.32|752.82|756.35|754.85|754.08|752.58|0
1598904000000|2020-08-31 20:00:00|754.24|752.74|753.55|752.05|754.24|752.74|752.35|750.85|0
1598904300000|2020-08-31 20:05:00|753.59|752.09|753.59|752.09|754.08|752.58|753.48|751.98|0
1598904600000|2020-08-31 20:10:00|753.58|752.08|753.74|752.24|753.8|752.3|753.32|751.82|0
1598904900000|2020-08-31 20:15:00|753.75|752.25|753.69|752.19|753.75|752.25|753.67|752.17|0
1598905200000|2020-08-31 20:20:00|753.71|752.21|753.71|752.21|753.75|752.25|753.67|752.17|0
1598905500000|2020-08-31 20:25:00|753.75|752.25|753.77|752.27|753.77|752.27|753.67|752.17|0
1598905800000|2020-08-31 20:30:00|753.73|752.23|753.41|751.91|753.78|752.28|752.97|751.47|0
1598906100000|2020-08-31 20:35:00|753.42|751.92|753.25|751.75|753.45|751.95|752.86|751.36|0
1598906400000|2020-08-31 20:40:00|753.29|751.79|753.34|751.84|753.57|752.07|753.29|751.79|0
1598906700000|2020-08-31 20:45:00|753.35|751.85|753.13|751.63|753.41|751.91|752.97|751.47|0
1598907000000|2020-08-31 20:50:00|753.12|751.62|752.97|751.47|753.13|751.63|752.76|751.26|0
1598907300000|2020-08-31 20:55:00|752.98|751.48|753.01|751.51|753.25|751.75|752.76|751.26|0
1598907600000|2020-08-31 21:00:00|753.03|751.53|752.82|751.32|753.03|751.53|752.78|751.28|0
1598907900000|2020-08-31 21:05:00|752.84|751.34|752.84|751.34|752.91|751.41|752.84|751.34|0
1598908200000|2020-08-31 21:10:00|752.85|751.35|752.87|751.37|752.91|751.41|752.82|751.32|0
1598908500000|2020-08-31 21:15:00|752.89|751.39|752.89|751.39|752.91|751.41|752.87|751.37|0
1598908800000|2020-08-31 21:20:00|752.91|751.41|752.93|751.43|752.93|751.43|752.91|751.41|0
1598909400000|2020-08-31 21:30:00|752.87|751.37|752.87|751.37|752.87|751.37|752.87|751.37|0
1598909700000|2020-08-31 21:35:00|752.82|751.32|752.82|751.32|752.82|751.32|752.8|751.3|0
1598910000000|2020-08-31 21:40:00|752.87|751.37|752.87|751.37|752.89|751.39|752.85|751.35|0
1598910300000|2020-08-31 21:45:00|752.85|751.35|752.97|751.47|752.99|751.49|752.85|751.35|0
1598910600000|2020-08-31 21:50:00|752.95|751.45|752.91|751.41|753.03|751.53|752.91|751.41|0
1598910900000|2020-08-31 21:55:00|752.89|751.39|752.93|751.43|753.01|751.51|752.89|751.39|0
1598911200000|2020-08-31 22:00:00|752.88|751.38|753.27|751.77|753.38|751.88|752.65|751.15|0
1598911500000|2020-08-31 22:05:00|753.29|751.79|753.38|751.88|753.38|751.88|753.16|751.66|0
1598911800000|2020-08-31 22:10:00|753.37|751.87|751.5|750|753.38|751.88|751.5|750|0
1598912100000|2020-08-31 22:15:00|751.51|750.01|751.78|750.28|751.78|750.28|751.34|749.84|0
1598912400000|2020-08-31 22:20:00|751.79|750.29|751.07|749.57|751.83|750.33|751.07|749.57|0
1598912700000|2020-08-31 22:25:00|751.05|749.55|751.62|750.12|751.62|750.12|751.02|749.52|0
1598913000000|2020-08-31 22:30:00|751.63|750.13|751.78|750.28|751.83|750.33|751.51|750.01|0
1598913300000|2020-08-31 22:35:00|751.77|750.27|751.94|750.44|752.04|750.54|751.67|750.17|0
1598913600000|2020-08-31 22:40:00|751.95|750.45|751.94|750.44|751.99|750.49|751.83|750.33|0
1598913900000|2020-08-31 22:45:00|751.95|750.45|751.88|750.38|751.99|750.49|751.74|750.24|0
1598914200000|2020-08-31 22:50:00|751.87|750.37|751.67|750.17|751.99|750.49|751.67|750.17|0
1598914500000|2020-08-31 22:55:00|751.68|750.18|751.83|750.33|751.94|750.44|751.68|750.18|0
1598914800000|2020-08-31 23:00:00|751.86|750.36|752.04|750.54|752.15|750.65|751.86|750.36|0
1598915100000|2020-08-31 23:05:00|752.05|750.55|752.52|751.02|752.52|751.02|752.05|750.55|0
1598915400000|2020-08-31 23:10:00|752.53|751.03|752.36|750.86|752.59|751.09|752.31|750.81|0
1598915700000|2020-08-31 23:15:00|752.38|750.88|752.59|751.09|752.63|751.13|752.38|750.88|0
1598916000000|2020-08-31 23:20:00|752.6|751.1|752.52|751.02|752.63|751.13|752.47|750.97|0
1598916300000|2020-08-31 23:25:00|752.53|751.03|752.43|750.93|752.63|751.13|752.43|750.93|0
1598916600000|2020-08-31 23:30:00|752.44|750.94|752.84|751.34|752.91|751.41|752.44|750.94|0
1598916900000|2020-08-31 23:35:00|752.83|751.33|753.07|751.57|753.07|751.57|752.8|751.3|0
1598917200000|2020-08-31 23:40:00|753.08|751.58|753|751.5|753.12|751.62|752.96|751.46|0
1598917500000|2020-08-31 23:45:00|753.01|751.51|753.39|751.89|753.39|751.89|752.96|751.46|0
1598917800000|2020-08-31 23:50:00|753.4|751.9|753.88|752.38|753.92|752.42|753.33|751.83|0
1598918100000|2020-08-31 23:55:00|753.89|752.39|753.6|752.1|753.97|752.47|753.6|752.1|0
1598918400000|2020-09-01 00:00:00|753.61|752.11|754.29|752.79|754.57|753.07|753.61|752.11|0
1598918700000|2020-09-01 00:05:00|754.3|752.8|754.94|753.44|755.1|753.6|754.29|752.79|0
1598919000000|2020-09-01 00:10:00|754.93|753.43|754.05|752.55|754.94|753.44|754.01|752.51|0
1598919300000|2020-09-01 00:15:00|754.01|752.51|755.06|753.56|755.49|753.99|754.01|752.51|0
1598919600000|2020-09-01 00:20:00|755.07|753.57|756.08|754.58|756.51|755.01|755.07|753.57|0
1598919900000|2020-09-01 00:25:00|756.07|754.57|756.27|754.77|756.59|755.09|755.85|754.35|0
1598920200000|2020-09-01 00:30:00|756.24|754.74|756.05|754.55|756.48|754.98|756.04|754.54|0
1598920500000|2020-09-01 00:35:00|756.04|754.54|755.63|754.13|756.06|754.56|755.42|753.92|0
1598920800000|2020-09-01 00:40:00|755.64|754.14|755.64|754.14|755.85|754.35|755.41|753.91|0
1598921100000|2020-09-01 00:45:00|755.63|754.13|755.96|754.46|756.39|754.89|755.63|754.13|0
1598921400000|2020-09-01 00:50:00|755.93|754.43|755.41|753.91|756.06|754.56|755.18|753.68|0
1598921700000|2020-09-01 00:55:00|755.4|753.9|755.41|753.91|755.41|753.91|755.19|753.69|0
1598922000000|2020-09-01 01:00:00|755.4|753.9|756.05|754.55|756.17|754.67|755.4|753.9|0
1598922300000|2020-09-01 01:05:00|756.06|754.56|755.83|754.33|756.27|754.77|755.72|754.22|0
1598922600000|2020-09-01 01:10:00|755.82|754.32|755.17|753.67|755.83|754.33|755.16|753.66|0
1598922900000|2020-09-01 01:15:00|755.16|753.66|755.61|754.11|755.62|754.12|755.16|753.66|0
1598923200000|2020-09-01 01:20:00|755.62|754.12|755.39|753.89|755.84|754.34|755.16|753.66|0
1598923500000|2020-09-01 01:25:00|755.36|753.86|755.64|754.14|756.06|754.56|755.29|753.79|0
1598923800000|2020-09-01 01:30:00|755.63|754.13|756.06|754.56|756.29|754.79|755.31|753.81|0
1598924100000|2020-09-01 01:35:00|756.07|754.57|756.94|755.44|756.95|755.45|756.06|754.56|0
1598924400000|2020-09-01 01:40:00|756.93|755.43|756.72|755.22|756.94|755.44|756.71|755.21|0
1598924700000|2020-09-01 01:45:00|756.74|755.24|757.17|755.67|757.17|755.67|756.72|755.22|0
1598925000000|2020-09-01 01:50:00|757.16|755.66|757.37|755.87|757.48|755.98|757.16|755.66|0
1598925300000|2020-09-01 01:55:00|757.38|755.88|757.83|756.33|758.05|756.55|757.17|755.67|0
1598925600000|2020-09-01 02:00:00|757.84|756.34|758.56|757.06|758.75|757.25|757.83|756.33|0
1598925900000|2020-09-01 02:05:00|758.55|757.05|758.32|756.82|758.56|757.06|758.32|756.82|0
1598926200000|2020-09-01 02:10:00|758.35|756.85|758.73|757.23|758.74|757.24|758.31|756.81|0
1598926500000|2020-09-01 02:15:00|758.74|757.24|758.51|757.01|758.74|757.24|758.5|757|0
1598926800000|2020-09-01 02:20:00|758.72|757.22|758.5|757|758.72|757.22|758.28|756.78|0
1598927100000|2020-09-01 02:25:00|758.49|756.99|758.07|756.57|758.5|757|758.07|756.57|0
1598927400000|2020-09-01 02:30:00|758.06|756.56|757.86|756.36|758.29|756.79|757.86|756.36|0
1598927700000|2020-09-01 02:35:00|757.83|756.33|758.54|757.04|758.54|757.04|757.76|756.26|0
1598928000000|2020-09-01 02:40:00|758.53|757.03|758.53|757.03|758.94|757.44|758.42|756.92|0
1598928300000|2020-09-01 02:45:00|758.52|757.02|758.28|756.78|758.74|757.24|758.28|756.78|0
1598928600000|2020-09-01 02:50:00|758.22|756.72|758.73|757.23|758.94|757.44|758.08|756.58|0
1598928900000|2020-09-01 02:55:00|758.72|757.22|758.51|757.01|758.73|757.23|758.3|756.8|0
1598929200000|2020-09-01 03:00:00|758.54|757.04|758.74|757.24|758.94|757.44|758.53|757.03|0
1598929500000|2020-09-01 03:05:00|758.73|757.23|757.88|756.38|758.74|757.24|757.88|756.38|0
1598929800000|2020-09-01 03:10:00|757.94|756.44|758.07|756.57|758.08|756.58|757.86|756.36|0
1598930100000|2020-09-01 03:15:00|758.08|756.58|758.29|756.79|758.3|756.8|757.87|756.37|0
1598930400000|2020-09-01 03:20:00|758.3|756.8|758.07|756.57|758.51|757.01|757.86|756.36|0
1598930700000|2020-09-01 03:25:00|758.08|756.58|758.29|756.79|758.29|756.79|758.06|756.56|0
1598931000000|2020-09-01 03:30:00|758.3|756.8|757.64|756.14|758.5|757|757.64|756.14|0
1598931300000|2020-09-01 03:35:00|757.65|756.15|757.43|755.93|757.86|756.36|757.41|755.91|0
1598931600000|2020-09-01 03:40:00|757.49|755.99|757.65|756.15|757.66|756.16|757.43|755.93|0
1598931900000|2020-09-01 03:45:00|757.64|756.14|757.65|756.15|757.66|756.16|757.43|755.93|0
1598932200000|2020-09-01 03:50:00|757.66|756.16|757.86|756.36|757.86|756.36|757.65|756.15|0
1598932500000|2020-09-01 03:55:00|757.85|756.35|757.87|756.37|757.87|756.37|757.66|756.16|0
1598932800000|2020-09-01 04:00:00|757.86|756.36|757.87|756.37|758.08|756.58|757.76|756.26|0
1598933100000|2020-09-01 04:05:00|757.88|756.38|757.88|756.38|758.08|756.58|757.86|756.36|0
1598933400000|2020-09-01 04:10:00|757.89|756.39|758.31|756.81|758.42|756.92|757.88|756.38|0
1598933700000|2020-09-01 04:15:00|758.32|756.82|758.51|757.01|758.53|757.03|758.3|756.8|0
1598934000000|2020-09-01 04:20:00|758.45|756.95|758.31|756.81|758.51|757.01|758.29|756.79|0
1598934300000|2020-09-01 04:25:00|758.3|756.8|758.11|756.61|758.3|756.8|758.09|756.59|0
1598934600000|2020-09-01 04:30:00|758.16|756.66|758.31|756.81|758.33|756.83|758.1|756.6|0
1598934900000|2020-09-01 04:35:00|758.25|756.75|758.31|756.81|758.31|756.81|758.1|756.6|0
1598935200000|2020-09-01 04:40:00|758.32|756.82|758.31|756.81|758.74|757.24|758.1|756.6|0
1598935500000|2020-09-01 04:45:00|758.3|756.8|758.08|756.58|758.3|756.8|758.08|756.58|0
1598935800000|2020-09-01 04:50:00|758.07|756.57|757.88|756.38|758.1|756.6|757.87|756.37|0
1598936100000|2020-09-01 04:55:00|757.89|756.39|758.32|756.82|758.32|756.82|757.89|756.39|0
1598936400000|2020-09-01 05:00:00|758.33|756.83|758.07|756.57|758.33|756.83|758.06|756.56|0
1598936700000|2020-09-01 05:05:00|758.08|756.58|758.08|756.58|758.29|756.79|758.07|756.57|0
1598937000000|2020-09-01 05:10:00|758.07|756.57|758.29|756.79|758.29|756.79|758.07|756.57|0
1598937300000|2020-09-01 05:15:00|758.3|756.8|758.5|757|758.51|757.01|758.07|756.57|0
1598937600000|2020-09-01 05:20:00|758.51|757.01|758.52|757.02|758.52|757.02|758.3|756.8|0
1598937900000|2020-09-01 05:25:00|758.49|756.99|758.74|757.24|758.75|757.25|758.42|756.92|0
1598938200000|2020-09-01 05:30:00|758.68|757.18|758.75|757.25|758.75|757.25|758.53|757.03|0
1598938500000|2020-09-01 05:35:00|758.74|757.24|758.53|757.03|758.84|757.34|758.53|757.03|0
1598938800000|2020-09-01 05:40:00|758.56|757.06|758.29|756.79|758.64|757.14|758.08|756.58|0
1598939100000|2020-09-01 05:45:00|758.34|756.84|758.92|757.42|758.93|757.43|758.34|756.84|0
1598939400000|2020-09-01 05:50:00|758.87|757.37|759.15|757.65|759.15|757.65|758.72|757.22|0
1598939700000|2020-09-01 05:55:00|759.09|757.59|758.94|757.44|759.15|757.65|758.74|757.24|0
1598940000000|2020-09-01 06:00:00|759|757.5|758.12|756.62|759.35|757.85|757.9|756.4|0
1598940300000|2020-09-01 06:05:00|758.13|756.63|758.34|756.84|758.54|757.04|757.91|756.41|0
1598940600000|2020-09-01 06:10:00|758.37|756.87|757.43|755.93|758.55|757.05|757.21|755.71|0
1598940900000|2020-09-01 06:15:00|757.42|755.92|757.67|756.17|758.28|756.78|757.42|755.92|0
1598941200000|2020-09-01 06:20:00|757.69|756.19|757.63|756.13|757.77|756.27|757.13|755.63|0
1598941500000|2020-09-01 06:25:00|757.6|756.1|757.42|755.92|757.86|756.36|757.42|755.92|0
1598941800000|2020-09-01 06:30:00|757.37|755.87|758.3|756.8|758.3|756.8|757.22|755.72|0
1598942100000|2020-09-01 06:35:00|758.35|756.85|758.74|757.24|758.74|757.24|758.35|756.85|0
1598942400000|2020-09-01 06:40:00|758.75|757.25|758.55|757.05|758.75|757.25|758.34|756.84|0
1598942700000|2020-09-01 06:45:00|758.56|757.06|758.33|756.83|758.77|757.27|758.13|756.63|0
1598943000000|2020-09-01 06:50:00|758.34|756.84|758.55|757.05|758.56|757.06|758.12|756.62|0
1598943300000|2020-09-01 06:55:00|758.5|757|759.34|757.84|759.34|757.84|758.35|756.85|0
1598943600000|2020-09-01 07:00:00|759.33|757.83|757.5|756|759.34|757.84|756.54|755.04|14
1598943900000|2020-09-01 07:05:00|757.45|755.95|756.23|754.73|758.34|756.84|756.02|754.52|3
1598944200000|2020-09-01 07:10:00|756.02|754.52|754.18|752.88|756.83|755.33|754.18|752.28|29
1598944500000|2020-09-01 07:15:00|754.88|752.98|756.38|754.48|756.38|754.48|754.78|752.98|1
1598944800000|2020-09-01 07:20:00|756.28|754.38|756.88|754.98|757.58|755.78|756.28|754.38|1
1598945100000|2020-09-01 07:25:00|756.98|754.78|756.48|754.68|756.98|755.18|756.48|754.68|1
1598945400000|2020-09-01 07:30:00|756.58|754.78|756.08|754.18|756.88|754.88|755.68|753.88|3
1598945700000|2020-09-01 07:35:00|756.18|754.28|757.28|755.48|757.38|756.48|756.18|754.18|4
1598946000000|2020-09-01 07:40:00|757.01|755.21|756.61|755.11|757.71|755.91|756.41|755.11|14
1598946300000|2020-09-01 07:45:00|756.51|755.21|757.01|755.21|757.21|755.41|756.51|755.11|1
1598946600000|2020-09-01 07:50:00|756.91|755.31|756.31|754.61|757.11|755.31|755.51|754.11|1
1598946900000|2020-09-01 07:55:00|756.41|754.71|756.11|754.31|756.51|754.91|755.91|754.31|10
1598947200000|2020-09-01 08:00:00|756.21|754.41|755.51|753.71|756.61|754.81|754.71|753.61|1
1598947500000|2020-09-01 08:05:00|755.41|753.81|755.11|753.61|756.01|754.31|755.01|753.61|0
1598947800000|2020-09-01 08:10:00|755.01|753.01|754.91|753.01|755.01|753.21|754.51|752.81|9
1598948100000|2020-09-01 08:15:00|754.81|753.11|755.71|753.81|755.81|753.91|754.41|752.71|11
1598948400000|2020-09-01 08:20:00|755.61|753.91|755.51|753.81|755.71|754.21|755.51|753.61|0
1598948700000|2020-09-01 08:25:00|755.71|753.91|755.41|754.61|755.71|754.71|755.41|753.91|0
1598949000000|2020-09-01 08:30:00|755.71|754.51|757.81|756.31|757.81|756.31|755.71|754.01|28
1598949300000|2020-09-01 08:35:00|757.61|756.41|757.61|756.11|757.61|756.81|757.61|756.11|2
1598949600000|2020-09-01 08:40:00|757.81|756.21|757.11|755.21|757.81|756.21|756.91|754.51|10
1598949900000|2020-09-01 08:45:00|757.21|755.31|756.91|755.11|757.41|755.91|756.61|755.11|0
1598950200000|2020-09-01 08:50:00|757.01|755.01|755.81|754.11|757.01|755.11|755.81|754.01|6
1598950500000|2020-09-01 08:55:00|755.71|754.01|755.81|754.01|756.11|754.31|755.01|754.01|1
1598950800000|2020-09-01 09:00:00|755.91|754.11|755.71|753.91|755.91|754.11|755.61|753.81|5
1598951100000|2020-09-01 09:05:00|755.61|754.01|755.21|754.31|755.91|754.31|755.11|753.41|15
1598951400000|2020-09-01 09:10:00|755.81|754.01|755.81|754.61|755.81|754.61|755.71|753.91|9
1598951700000|2020-09-01 09:15:00|756.21|754.71|756.51|755.31|756.51|755.31|756.21|754.71|10
1598952000000|2020-09-01 09:20:00||755.41||755.41||755.81||755.41|1
1598952300000|2020-09-01 09:25:00|756.91|755.51|757.41|755.71|757.81|756.41|756.31|755.51|9
1598952600000|2020-09-01 09:30:00|757.51|755.61|757.61|756.31|757.61|756.41|757.01|755.31|0
1598952900000|2020-09-01 09:35:00|757.41|756.41|757.61|756.51|757.61|756.91|757.41|756.31|21
1598953200000|2020-09-01 09:40:00|757.71|756.41|757.71|756.11|757.91|756.61|757.61|756.01|5
1598953500000|2020-09-01 09:45:00|757.61|756.01|757.51|756.11|758.01|756.31|757.41|755.81|0
1598953800000|2020-09-01 09:50:00|757.71|756.01|758.01|756.51|758.11|756.61|757.71|756.01|0
1598954100000|2020-09-01 09:55:00|758.11|756.41|757.81|756.11|758.11|756.51|757.61|756.01|2
1598954400000|2020-09-01 10:00:00|757.91|756.21|758.01|756.31|758.11|756.51|757.71|756.01|0
1598954700000|2020-09-01 10:05:00|757.91|756.41|757.81|756.31|758.01|756.61|757.81|756.21|0
1598955000000|2020-09-01 10:10:00|757.71|756.41|757.81|756.11|757.81|756.61|757.71|756.11|0
1598955300000|2020-09-01 10:15:00|757.91|756.21|758.21|756.71|758.31|756.71|757.91|756.21|0
1598955600000|2020-09-01 10:20:00|758.31|756.61|758.41|757.21|758.41|757.21|757.81|756.51|1
1598955900000|2020-09-01 10:25:00|758.81|757.31|758.71|757.11|759.01|757.61|758.71|757.11|0
1598956200000|2020-09-01 10:30:00|758.81|757.21|758.91|757.41|759.11|757.51|758.81|757.21|0
1598956500000|2020-09-01 10:35:00|759.01|757.51|759.21|757.61|759.31|757.71|758.31|757.41|8
1598956800000|2020-09-01 10:40:00|759.31|757.71|759.21|757.61|759.61|758.11|759.21|757.61|0
1598957100000|2020-09-01 10:45:00|759.11|757.71|759.21|757.71|759.41|757.81|759.01|757.51|0
1598957400000|2020-09-01 10:50:00|759.31|757.61|759.71|758.11|759.71|758.11|759.21|757.61|0
1598957700000|2020-09-01 10:55:00|759.81|758.21|760.01|758.61|760.01|758.61|759.81|758.21|3
1598958000000|2020-09-01 11:00:00|760.21|759.51|760.01|758.91|760.41|759.51|760.01|758.91|8
1598958300000|2020-09-01 11:05:00|759.91|758.81|759.91|758.21|760.01|758.81|759.91|758.21|17
1598958600000|2020-09-01 11:10:00|759.81|758.11|759.81|758.11|760.01|758.41|759.71|758.01|0
1598958900000|2020-09-01 11:15:00|759.71|758.21|759.61|758.01|759.71|758.21|759.31|757.81|0
1598959200000|2020-09-01 11:20:00|759.51|757.91|759.61|758.01|759.61|758.11|759.31|757.81|0
1598959500000|2020-09-01 11:25:00|759.51|757.91|759.51|758.41|759.61|758.41|759.41|757.81|0
1598959800000|2020-09-01 11:30:00|759.41|758.31|759.41|757.81|759.41|758.41|759.31|757.81|0
1598960100000|2020-09-01 11:35:00|759.31|757.91|759.11|757.71|759.31|757.91|759.01|757.51|0
1598960400000|2020-09-01 11:40:00|759.36|757.96|759.36|757.96|759.36|758.16|759.36|757.86|0
1598960700000|2020-09-01 11:45:00|759.26|757.86|759.26|757.76|759.36|758.06|759.16|757.66|0
1598961000000|2020-09-01 11:50:00|759.16|757.66|758.86|757.36|759.16|757.66|758.86|757.36|0
1598961300000|2020-09-01 11:55:00||757.46||757.36||757.76||757.36|0
1598961600000|2020-09-01 12:00:00|758.76|757.26|758.86|757.46|758.86|757.76|758.76|757.16|0
1598961900000|2020-09-01 12:05:00||757.56||757.46||757.56||757.36|0
1598962200000|2020-09-01 12:10:00|758.76|757.36|758.36|756.96|758.76|757.46|758.36|756.96|1
1598962500000|2020-09-01 12:15:00|758.26|756.86|757.96|756.36|758.26|757.06|757.96|756.36|0
1598962800000|2020-09-01 12:20:00|758.06|756.46|757.66|756.16|758.06|756.46|757.06|755.26|104
1598963100000|2020-09-01 12:25:00|757.56|756.06|757.66|756.16|757.76|756.16|757.56|755.96|0
1598963400000|2020-09-01 12:30:00|757.76|756.26|757.16|755.66|757.86|756.26|757.16|755.66|0
1598963700000|2020-09-01 12:35:00|757.06|755.56|757.46|755.86|757.56|755.96|757.06|755.56|1
1598964000000|2020-09-01 12:40:00|757.36|755.76|757.26|755.66|757.36|755.86|756.96|755.36|0
1598964300000|2020-09-01 12:45:00|757.36|755.76|757.46|755.96|757.46|755.96|757.06|755.56|0
1598964600000|2020-09-01 12:50:00|757.56|756.06|757.16|755.76|757.66|756.16|757.06|755.56|4
1598964900000|2020-09-01 12:55:00|757.46|755.86|756.16|754.66|757.46|755.86|756.16|754.56|7
1598965200000|2020-09-01 13:00:00|756.06|754.56|754.76|753.06|756.06|754.76|754.06|752.66|8
1598965500000|2020-09-01 13:05:00|753.66|753.36|753.66|752.36|754.76|753.86|753.26|752.36|2
1598965800000|2020-09-01 13:10:00|753.56|751.96|753.96|752.36|753.96|753.06|752.56|751.76|15
1598966100000|2020-09-01 13:15:00|753.86|752.26|753.96|752.46|754.16|752.46|753.56|751.96|0
1598966400000|2020-09-01 13:20:00|754.16|752.36|754.46|752.86|754.46|753.36|753.16|752.06|20
1598966700000|2020-09-01 13:25:00|754.36|752.76|754.36|753.16|754.36|753.16|754.16|752.66|2
1598967000000|2020-09-01 13:30:00|754.26|753.06|753.56|752.26|754.36|753.06|753.46|751.76|0
1598967300000|2020-09-01 13:35:00|753.46|752.16|752.96|751.46|753.56|752.16|752.96|751.36|0
1598967600000|2020-09-01 13:40:00|752.86|751.36|753.56|751.86|753.96|752.26|752.76|751.26|25
1598967900000|2020-09-01 13:45:00||751.96||752.96||752.96||751.86|0
1598968200000|2020-09-01 13:50:00|753.96|753.06|754.16|752.96|754.66|753.26|753.96|752.46|21
1598968500000|2020-09-01 13:55:00|754.06|753.06|754.06|752.66|754.16|753.06|753.96|752.66|0
1598968800000|2020-09-01 14:00:00|755.36|752.76|755.26|753.96|755.36|754.06|755.26|752.66|56
1598969100000|2020-09-01 14:05:00|755.46|753.86|755.26|753.66|756.06|754.46|755.26|753.66|4
1598969400000|2020-09-01 14:10:00|755.34|753.74|754.54|753.14|755.34|753.74|753.14|752.34|223
1598969700000|2020-09-01 14:15:00|754.44|752.44|756.9|755.4|756.9|755.4|753.04|752.14|239
1598970000000|2020-09-01 14:20:00|756.91|755.41|759.02|757.52|759.21|757.71|756.68|755.18|0
1598970300000|2020-09-01 14:25:00|758.96|757.46|760.14|758.64|760.33|758.83|758.82|757.32|60
1598970600000|2020-09-01 14:30:00|760.15|758.65|759.69|758.19|760.33|758.83|759.46|757.96|0
1598970900000|2020-09-01 14:35:00|759.7|758.2|759.69|758.19|759.91|758.41|758.82|757.32|0
1598971200000|2020-09-01 14:40:00|759.68|758.18|759.03|757.53|760.12|758.62|758.81|757.31|0
1598971500000|2020-09-01 14:45:00|759.02|757.52|759.03|757.53|760.33|758.83|758.81|757.31|0
1598971800000|2020-09-01 14:50:00|759.04|757.54|758.75|757.25|760.29|758.79|758.74|757.24|0
1598972100000|2020-09-01 14:55:00|758.81|757.31|758.32|756.82|759.4|757.9|758.31|756.81|0
1598972400000|2020-09-01 15:00:00|758.33|756.83|758.54|757.04|758.77|757.27|758.11|756.61|0
1598972700000|2020-09-01 15:05:00|758.55|757.05|758.18|756.68|758.78|757.28|757.91|756.41|0
1598973000000|2020-09-01 15:10:00|758.17|756.67|758.41|756.91|758.81|757.31|758.14|756.64|0
1598973300000|2020-09-01 15:15:00|758.4|756.9|758.82|757.32|759.48|757.98|758.4|756.9|0
1598973600000|2020-09-01 15:20:00|758.81|757.31|758.09|756.59|758.82|757.32|757.64|756.14|0
1598973900000|2020-09-01 15:25:00|758.15|756.65|757.95|756.45|758.55|757.05|757.85|756.35|0
1598974200000|2020-09-01 15:30:00|757.86|756.36|758.48|756.98|758.48|756.98|757.84|756.34|0
1598974500000|2020-09-01 15:35:00|758.54|757.04|758.48|756.98|758.93|757.43|758.06|756.56|0
1598974800000|2020-09-01 15:40:00|758.49|756.99|758.28|756.78|758.72|757.22|757.62|756.12|0
1598975100000|2020-09-01 15:45:00|758.29|756.79|758.3|756.8|758.49|756.99|757.85|756.35|0
1598975400000|2020-09-01 15:50:00|758.24|756.74|758.07|756.57|758.54|757.04|757.86|756.36|0
1598975700000|2020-09-01 15:55:00|758.06|756.56|757.65|756.15|758.29|756.79|757.63|756.13|0
1598976000000|2020-09-01 16:00:00|757.66|756.16|757.69|756.19|758.11|756.61|757.64|756.14|0
1598976300000|2020-09-01 16:05:00|757.7|756.2|758.13|756.63|758.35|756.85|757.7|756.2|0
1598976600000|2020-09-01 16:10:00|758.14|756.64|758.36|756.86|758.57|757.07|757.91|756.41|0
1598976900000|2020-09-01 16:15:00|758.37|756.87|758.15|756.65|758.37|756.87|757.92|756.42|0
1598977200000|2020-09-01 16:20:00|758.16|756.66|757.9|756.4|758.37|756.87|757.9|756.4|0
1598977500000|2020-09-01 16:25:00|757.91|756.41|757.91|756.41|757.93|756.43|757.69|756.19|0
1598977800000|2020-09-01 16:30:00|757.91|756.41|758.15|756.65|758.15|756.65|757.69|756.19|0
1598978100000|2020-09-01 16:35:00|758.14|756.64|757.7|756.2|758.16|756.66|757.7|756.2|0
1598978400000|2020-09-01 16:40:00|757.71|756.21|757.71|756.21|757.72|756.22|757.26|755.76|0
1598978700000|2020-09-01 16:45:00|757.72|756.22|757.49|755.99|757.94|756.44|757.49|755.99|0
1598979000000|2020-09-01 16:50:00|757.5|756|757.74|756.24|757.95|756.45|757.49|755.99|0
1598979300000|2020-09-01 16:55:00|757.73|756.23|757.97|756.47|757.97|756.47|757.73|756.23|0
1598979600000|2020-09-01 17:00:00|757.96|756.46|757.72|756.22|757.96|756.46|757.72|756.22|0
1598979900000|2020-09-01 17:05:00|757.71|756.21|757.72|756.22|757.72|756.22|757.5|756|0
1598980200000|2020-09-01 17:10:00|757.71|756.21|757.29|755.79|757.71|756.21|757.27|755.77|0
1598980500000|2020-09-01 17:15:00|757.28|755.78|757.11|755.61|757.51|756.01|757.1|755.6|0
1598980800000|2020-09-01 17:20:00|757.09|755.59|756.91|755.41|757.12|755.62|756.67|755.17|0
1598981100000|2020-09-01 17:25:00|756.92|755.42|756.91|755.41|757.34|755.84|756.9|755.4|0
1598981400000|2020-09-01 17:30:00|756.96|755.46|756.69|755.19|757.13|755.63|756.68|755.18|0
1598981700000|2020-09-01 17:35:00|756.7|755.2|757.56|756.06|757.56|756.06|756.7|755.2|0
1598982000000|2020-09-01 17:40:00|757.53|756.03|757.64|756.14|757.84|756.34|757.36|755.86|0
1598982300000|2020-09-01 17:45:00|757.63|756.13|757.84|756.34|757.84|756.34|757.41|755.91|0
1598982600000|2020-09-01 17:50:00|757.78|756.28|757.19|755.69|757.78|756.28|756.96|755.46|0
1598982900000|2020-09-01 17:55:00|757.18|755.68|757.2|755.7|757.42|755.92|757.18|755.68|0
1598983200000|2020-09-01 18:00:00|757.19|755.69|757|755.5|757.21|755.71|756.97|755.47|0
1598983500000|2020-09-01 18:05:00|757.01|755.51|757.22|755.72|757.23|755.73|757|755.5|0
1598983800000|2020-09-01 18:10:00|757.23|755.73|757.26|755.76|757.45|755.95|757.04|755.54|0
1598984100000|2020-09-01 18:15:00|757.31|755.81|757.27|755.77|757.46|755.96|757.04|755.54|0
1598984400000|2020-09-01 18:20:00|757.26|755.76|757.49|755.99|757.49|755.99|757.25|755.75|0
1598984700000|2020-09-01 18:25:00|757.48|755.98|757.51|756.01|757.73|756.23|757.25|755.75|0
1598985000000|2020-09-01 18:30:00|757.5|756|757.7|756.2|757.93|756.43|757.5|756|0
1598985300000|2020-09-01 18:35:00|757.64|756.14|757.93|756.43|757.93|756.43|757.48|755.98|0
1598985600000|2020-09-01 18:40:00|757.92|756.42|757.9|756.4|758.15|756.65|757.9|756.4|0
1598985900000|2020-09-01 18:45:00|757.89|756.39|757.71|756.21|757.92|756.42|757.27|755.77|0
1598986200000|2020-09-01 18:50:00|757.72|756.22|757.93|756.43|757.93|756.43|757.49|755.99|0
1598986500000|2020-09-01 18:55:00|757.94|756.44|757.94|756.44|758.15|756.65|757.71|756.21|0
1598986800000|2020-09-01 19:00:00|757.95|756.45|757.7|756.2|758.15|756.65|757.7|756.2|0
1598987100000|2020-09-01 19:05:00|757.71|756.21|758.14|756.64|758.36|756.86|757.69|756.19|0
1598987400000|2020-09-01 19:10:00|758.15|756.65|757.01|755.51|758.15|756.65|757.01|755.51|0
1598987700000|2020-09-01 19:15:00|757.07|755.57|757.68|756.18|757.69|756.19|757.07|755.57|0
1598988000000|2020-09-01 19:20:00|757.67|756.17|758.13|756.63|758.13|756.63|757.48|755.98|0
1598988300000|2020-09-01 19:25:00|758.12|756.62|757.45|755.95|758.34|756.84|757.24|755.74|0
1598988600000|2020-09-01 19:30:00|757.46|755.96|757.44|755.94|757.78|756.28|757.24|755.74|0
1598988900000|2020-09-01 19:35:00|757.5|756|757.67|756.17|757.68|756.18|757.43|755.93|0
1598989200000|2020-09-01 19:40:00|757.61|756.11|758.4|756.9|758.4|756.9|757.46|755.96|0
1598989500000|2020-09-01 19:45:00|758.39|756.89|757.71|756.21|758.4|756.9|757.7|756.2|0
1598989800000|2020-09-01 19:50:00|757.67|756.17|757.94|756.44|758.15|756.65|757.24|755.74|0
1598990100000|2020-09-01 19:55:00|757.93|756.43|759.54|758.04|759.67|758.17|757.71|756.21|0
1598990400000|2020-09-01 20:00:00|759.55|758.05|759.39|757.89|759.88|758.38|759.23|757.73|0
1598990700000|2020-09-01 20:05:00|759.4|757.9|759.34|757.84|759.71|758.21|759.28|757.78|0
1598991000000|2020-09-01 20:10:00|759.35|757.85|759.79|758.29|759.92|758.42|759.28|757.78|0
1598991300000|2020-09-01 20:15:00|759.81|758.31|759.73|758.23|759.81|758.31|759.69|758.19|0
1598991600000|2020-09-01 20:20:00|759.75|758.25|759.73|758.23|759.81|758.31|759.73|758.23|0
1598991900000|2020-09-01 20:25:00|759.71|758.21|759.73|758.23|759.75|758.25|759.69|758.19|0
1598992200000|2020-09-01 20:30:00|759.74|758.24|760.39|758.89|760.5|759|759.53|758.03|0
1598992500000|2020-09-01 20:35:00|760.43|758.93|760.11|758.61|760.43|758.93|760.11|758.61|0
1598992800000|2020-09-01 20:40:00|760.12|758.62|760.08|758.58|760.27|758.77|759.92|758.42|0
1598993100000|2020-09-01 20:45:00|760.07|758.57|760.15|758.65|760.19|758.69|759.98|758.48|0
1598993400000|2020-09-01 20:50:00|760.19|758.69|760.24|758.74|760.31|758.81|760.15|758.65|0
1598993700000|2020-09-01 20:55:00|760.23|758.73|759.98|758.48|760.31|758.81|759.89|758.39|0
1598994000000|2020-09-01 21:00:00|759.96|758.46|759.91|758.41|759.96|758.46|759.91|758.41|0
1598994300000|2020-09-01 21:05:00|759.93|758.43|759.95|758.45|759.96|758.46|759.93|758.43|0
1598994600000|2020-09-01 21:10:00|759.93|758.43|759.91|758.41|759.93|758.43|759.85|758.35|0
1598994900000|2020-09-01 21:15:00|759.89|758.39|759.89|758.39|759.95|758.45|759.87|758.37|0
1598995200000|2020-09-01 21:20:00|759.95|758.45|759.91|758.41|759.95|758.45|759.89|758.39|0
1598995500000|2020-09-01 21:25:00|759.89|758.39|759.89|758.39|759.89|758.39|759.87|758.37|0
1598995800000|2020-09-01 21:30:00|759.93|758.43|759.91|758.41|759.93|758.43|759.91|758.41|0
1598996100000|2020-09-01 21:35:00|759.89|758.39|759.89|758.39|759.93|758.43|759.89|758.39|0
1598996400000|2020-09-01 21:40:00|759.91|758.41|759.91|758.41|759.93|758.43|759.89|758.39|0
1598996700000|2020-09-01 21:45:00|759.93|758.43|759.93|758.43|759.93|758.43|759.87|758.37|0
1598997000000|2020-09-01 21:50:00|759.91|758.41|759.93|758.43|759.93|758.43|759.91|758.41|0
1598997300000|2020-09-01 21:55:00|759.95|758.45|759.89|758.39|759.95|758.45|759.89|758.39|0
1598997600000|2020-09-01 22:00:00|759.88|758.38|759.86|758.36|759.96|758.46|759.36|757.86|0
1598997900000|2020-09-01 22:05:00|759.84|758.34|759.6|758.1|759.86|758.36|759.6|758.1|0
1598998200000|2020-09-01 22:10:00|759.54|758.04|759.7|758.2|759.7|758.2|759.49|757.99|0
1598998500000|2020-09-01 22:15:00|759.69|758.19|759.61|758.11|759.69|758.19|759.54|758.04|0
1598998800000|2020-09-01 22:20:00|759.62|758.12|759.66|758.16|759.77|758.27|759.62|758.12|0
1598999100000|2020-09-01 22:25:00|759.7|758.2|759.54|758.04|759.7|758.2|759.52|758.02|0
1598999400000|2020-09-01 22:30:00|759.53|758.03|759.66|758.16|759.66|758.16|759.45|757.95|0
1598999700000|2020-09-01 22:35:00|759.65|758.15|759.61|758.11|759.66|758.16|759.61|758.11|0
1599000000000|2020-09-01 22:40:00|759.6|758.1|759.54|758.04|759.61|758.11|759.54|758.04|0
1599000300000|2020-09-01 22:45:00|759.55|758.05|759.54|758.04|759.61|758.11|759.45|757.95|0
1599000600000|2020-09-01 22:50:00|759.55|758.05|759.7|758.2|759.7|758.2|759.54|758.04|0
1599000900000|2020-09-01 22:55:00|759.69|758.19|759.7|758.2|759.86|758.36|759.66|758.16|0
1599001200000|2020-09-01 23:00:00|759.69|758.19|759.45|757.95|759.69|758.19|759.38|757.88|0
1599001500000|2020-09-01 23:05:00|759.46|757.96|759.54|758.04|759.61|758.11|759.46|757.96|0
1599001800000|2020-09-01 23:10:00|759.53|758.03|759.61|758.11|759.61|758.11|759.49|757.99|0
1599002100000|2020-09-01 23:15:00|759.6|758.1|759.82|758.32|759.82|758.32|759.54|758.04|0
1599002400000|2020-09-01 23:20:00|759.83|758.33|760.79|759.29|760.79|759.29|759.83|758.33|0
1599002700000|2020-09-01 23:25:00|760.78|759.28|760.63|759.13|760.84|759.34|760.51|759.01|0
1599003000000|2020-09-01 23:30:00|760.64|759.14|760.59|759.09|760.67|759.17|760.37|758.87|0
1599003300000|2020-09-01 23:35:00|760.6|759.1|760.66|759.16|760.75|759.25|760.59|759.09|0
1599003600000|2020-09-01 23:40:00|760.65|759.15|760.71|759.21|760.75|759.25|760.59|759.09|0
1599003900000|2020-09-01 23:45:00|760.7|759.2|761.19|759.69|761.21|759.71|760.59|759.09|0
1599004200000|2020-09-01 23:50:00|761.2|759.7|761.03|759.53|761.24|759.74|760.91|759.41|0
1599004500000|2020-09-01 23:55:00|761.04|759.54|761.47|759.97|761.47|759.97|761.04|759.54|0
1598918400000|2020-09-01 00:00:00|753.61|752.11|754.29|752.79|754.57|753.07|753.61|752.11|0
1598918700000|2020-09-01 00:05:00|754.3|752.8|754.94|753.44|755.1|753.6|754.29|752.79|0
1598919000000|2020-09-01 00:10:00|754.93|753.43|754.05|752.55|754.94|753.44|754.01|752.51|0
1598919300000|2020-09-01 00:15:00|754.01|752.51|755.06|753.56|755.49|753.99|754.01|752.51|0
1598919600000|2020-09-01 00:20:00|755.07|753.57|756.08|754.58|756.51|755.01|755.07|753.57|0
1598919900000|2020-09-01 00:25:00|756.07|754.57|756.27|754.77|756.59|755.09|755.85|754.35|0
1598920200000|2020-09-01 00:30:00|756.24|754.74|756.05|754.55|756.48|754.98|756.04|754.54|0
1598920500000|2020-09-01 00:35:00|756.04|754.54|755.63|754.13|756.06|754.56|755.42|753.92|0
1598920800000|2020-09-01 00:40:00|755.64|754.14|755.64|754.14|755.85|754.35|755.41|753.91|0
1598921100000|2020-09-01 00:45:00|755.63|754.13|755.96|754.46|756.39|754.89|755.63|754.13|0
1598921400000|2020-09-01 00:50:00|755.93|754.43|755.41|753.91|756.06|754.56|755.18|753.68|0
1598921700000|2020-09-01 00:55:00|755.4|753.9|755.41|753.91|755.41|753.91|755.19|753.69|0
1598922000000|2020-09-01 01:00:00|755.4|753.9|756.05|754.55|756.17|754.67|755.4|753.9|0
1598922300000|2020-09-01 01:05:00|756.06|754.56|755.83|754.33|756.27|754.77|755.72|754.22|0
1598922600000|2020-09-01 01:10:00|755.82|754.32|755.17|753.67|755.83|754.33|755.16|753.66|0
1598922900000|2020-09-01 01:15:00|755.16|753.66|755.61|754.11|755.62|754.12|755.16|753.66|0
1598923200000|2020-09-01 01:20:00|755.62|754.12|755.39|753.89|755.84|754.34|755.16|753.66|0
1598923500000|2020-09-01 01:25:00|755.36|753.86|755.64|754.14|756.06|754.56|755.29|753.79|0
1598923800000|2020-09-01 01:30:00|755.63|754.13|756.06|754.56|756.29|754.79|755.31|753.81|0
1598924100000|2020-09-01 01:35:00|756.07|754.57|756.94|755.44|756.95|755.45|756.06|754.56|0
1598924400000|2020-09-01 01:40:00|756.93|755.43|756.72|755.22|756.94|755.44|756.71|755.21|0
1598924700000|2020-09-01 01:45:00|756.74|755.24|757.17|755.67|757.17|755.67|756.72|755.22|0
1598925000000|2020-09-01 01:50:00|757.16|755.66|757.37|755.87|757.48|755.98|757.16|755.66|0
1598925300000|2020-09-01 01:55:00|757.38|755.88|757.83|756.33|758.05|756.55|757.17|755.67|0
1598925600000|2020-09-01 02:00:00|757.84|756.34|758.56|757.06|758.75|757.25|757.83|756.33|0
1598925900000|2020-09-01 02:05:00|758.55|757.05|758.32|756.82|758.56|757.06|758.32|756.82|0
1598926200000|2020-09-01 02:10:00|758.35|756.85|758.73|757.23|758.74|757.24|758.31|756.81|0
1598926500000|2020-09-01 02:15:00|758.74|757.24|758.51|757.01|758.74|757.24|758.5|757|0
1598926800000|2020-09-01 02:20:00|758.72|757.22|758.5|757|758.72|757.22|758.28|756.78|0
1598927100000|2020-09-01 02:25:00|758.49|756.99|758.07|756.57|758.5|757|758.07|756.57|0
1598927400000|2020-09-01 02:30:00|758.06|756.56|757.86|756.36|758.29|756.79|757.86|756.36|0
1598927700000|2020-09-01 02:35:00|757.83|756.33|758.54|757.04|758.54|757.04|757.76|756.26|0
1598928000000|2020-09-01 02:40:00|758.53|757.03|758.53|757.03|758.94|757.44|758.42|756.92|0
1598928300000|2020-09-01 02:45:00|758.52|757.02|758.28|756.78|758.74|757.24|758.28|756.78|0
1598928600000|2020-09-01 02:50:00|758.22|756.72|758.73|757.23|758.94|757.44|758.08|756.58|0
1598928900000|2020-09-01 02:55:00|758.72|757.22|758.51|757.01|758.73|757.23|758.3|756.8|0
1598929200000|2020-09-01 03:00:00|758.54|757.04|758.74|757.24|758.94|757.44|758.53|757.03|0
1598929500000|2020-09-01 03:05:00|758.73|757.23|757.88|756.38|758.74|757.24|757.88|756.38|0
1598929800000|2020-09-01 03:10:00|757.94|756.44|758.07|756.57|758.08|756.58|757.86|756.36|0
1598930100000|2020-09-01 03:15:00|758.08|756.58|758.29|756.79|758.3|756.8|757.87|756.37|0
1598930400000|2020-09-01 03:20:00|758.3|756.8|758.07|756.57|758.51|757.01|757.86|756.36|0
1598930700000|2020-09-01 03:25:00|758.08|756.58|758.29|756.79|758.29|756.79|758.06|756.56|0
1598931000000|2020-09-01 03:30:00|758.3|756.8|757.64|756.14|758.5|757|757.64|756.14|0
1598931300000|2020-09-01 03:35:00|757.65|756.15|757.43|755.93|757.86|756.36|757.41|755.91|0
1598931600000|2020-09-01 03:40:00|757.49|755.99|757.65|756.15|757.66|756.16|757.43|755.93|0
1598931900000|2020-09-01 03:45:00|757.64|756.14|757.65|756.15|757.66|756.16|757.43|755.93|0
1598932200000|2020-09-01 03:50:00|757.66|756.16|757.86|756.36|757.86|756.36|757.65|756.15|0
1598932500000|2020-09-01 03:55:00|757.85|756.35|757.87|756.37|757.87|756.37|757.66|756.16|0
1598932800000|2020-09-01 04:00:00|757.86|756.36|757.87|756.37|758.08|756.58|757.76|756.26|0
1598933100000|2020-09-01 04:05:00|757.88|756.38|757.88|756.38|758.08|756.58|757.86|756.36|0
1598933400000|2020-09-01 04:10:00|757.89|756.39|758.31|756.81|758.42|756.92|757.88|756.38|0
1598933700000|2020-09-01 04:15:00|758.32|756.82|758.51|757.01|758.53|757.03|758.3|756.8|0
1598934000000|2020-09-01 04:20:00|758.45|756.95|758.31|756.81|758.51|757.01|758.29|756.79|0
1598934300000|2020-09-01 04:25:00|758.3|756.8|758.11|756.61|758.3|756.8|758.09|756.59|0
1598934600000|2020-09-01 04:30:00|758.16|756.66|758.31|756.81|758.33|756.83|758.1|756.6|0
1598934900000|2020-09-01 04:35:00|758.25|756.75|758.31|756.81|758.31|756.81|758.1|756.6|0
1598935200000|2020-09-01 04:40:00|758.32|756.82|758.31|756.81|758.74|757.24|758.1|756.6|0
1598935500000|2020-09-01 04:45:00|758.3|756.8|758.08|756.58|758.3|756.8|758.08|756.58|0
1598935800000|2020-09-01 04:50:00|758.07|756.57|757.88|756.38|758.1|756.6|757.87|756.37|0
1598936100000|2020-09-01 04:55:00|757.89|756.39|758.32|756.82|758.32|756.82|757.89|756.39|0
1598936400000|2020-09-01 05:00:00|758.33|756.83|758.07|756.57|758.33|756.83|758.06|756.56|0
1598936700000|2020-09-01 05:05:00|758.08|756.58|758.08|756.58|758.29|756.79|758.07|756.57|0
1598937000000|2020-09-01 05:10:00|758.07|756.57|758.29|756.79|758.29|756.79|758.07|756.57|0
1598937300000|2020-09-01 05:15:00|758.3|756.8|758.5|757|758.51|757.01|758.07|756.57|0
1598937600000|2020-09-01 05:20:00|758.51|757.01|758.52|757.02|758.52|757.02|758.3|756.8|0
1598937900000|2020-09-01 05:25:00|758.49|756.99|758.74|757.24|758.75|757.25|758.42|756.92|0
1598938200000|2020-09-01 05:30:00|758.68|757.18|758.75|757.25|758.75|757.25|758.53|757.03|0
1598938500000|2020-09-01 05:35:00|758.74|757.24|758.53|757.03|758.84|757.34|758.53|757.03|0
1598938800000|2020-09-01 05:40:00|758.56|757.06|758.29|756.79|758.64|757.14|758.08|756.58|0
1598939100000|2020-09-01 05:45:00|758.34|756.84|758.92|757.42|758.93|757.43|758.34|756.84|0
1598939400000|2020-09-01 05:50:00|758.87|757.37|759.15|757.65|759.15|757.65|758.72|757.22|0
1598939700000|2020-09-01 05:55:00|759.09|757.59|758.94|757.44|759.15|757.65|758.74|757.24|0
1598940000000|2020-09-01 06:00:00|759|757.5|758.12|756.62|759.35|757.85|757.9|756.4|0
1598940300000|2020-09-01 06:05:00|758.13|756.63|758.34|756.84|758.54|757.04|757.91|756.41|0
1598940600000|2020-09-01 06:10:00|758.37|756.87|757.43|755.93|758.55|757.05|757.21|755.71|0
1598940900000|2020-09-01 06:15:00|757.42|755.92|757.67|756.17|758.28|756.78|757.42|755.92|0
1598941200000|2020-09-01 06:20:00|757.69|756.19|757.63|756.13|757.77|756.27|757.13|755.63|0
1598941500000|2020-09-01 06:25:00|757.6|756.1|757.42|755.92|757.86|756.36|757.42|755.92|0
1598941800000|2020-09-01 06:30:00|757.37|755.87|758.3|756.8|758.3|756.8|757.22|755.72|0
1598942100000|2020-09-01 06:35:00|758.35|756.85|758.74|757.24|758.74|757.24|758.35|756.85|0
1598942400000|2020-09-01 06:40:00|758.75|757.25|758.55|757.05|758.75|757.25|758.34|756.84|0
1598942700000|2020-09-01 06:45:00|758.56|757.06|758.33|756.83|758.77|757.27|758.13|756.63|0
1598943000000|2020-09-01 06:50:00|758.34|756.84|758.55|757.05|758.56|757.06|758.12|756.62|0
1598943300000|2020-09-01 06:55:00|758.5|757|759.34|757.84|759.34|757.84|758.35|756.85|0
1598943600000|2020-09-01 07:00:00|759.33|757.83|757.5|756|759.34|757.84|756.54|755.04|14
1598943900000|2020-09-01 07:05:00|757.45|755.95|756.23|754.73|758.34|756.84|756.02|754.52|3
1598944200000|2020-09-01 07:10:00|756.02|754.52|754.18|752.88|756.83|755.33|754.18|752.28|29
1598944500000|2020-09-01 07:15:00|754.88|752.98|756.38|754.48|756.38|754.48|754.78|752.98|1
1598944800000|2020-09-01 07:20:00|756.28|754.38|756.88|754.98|757.58|755.78|756.28|754.38|1
1598945100000|2020-09-01 07:25:00|756.98|754.78|756.48|754.68|756.98|755.18|756.48|754.68|1
1598945400000|2020-09-01 07:30:00|756.58|754.78|756.08|754.18|756.88|754.88|755.68|753.88|3
1598945700000|2020-09-01 07:35:00|756.18|754.28|757.28|755.48|757.38|756.48|756.18|754.18|4
1598946000000|2020-09-01 07:40:00|757.01|755.21|756.61|755.11|757.71|755.91|756.41|755.11|14
1598946300000|2020-09-01 07:45:00|756.51|755.21|757.01|755.21|757.21|755.41|756.51|755.11|1
1598946600000|2020-09-01 07:50:00|756.91|755.31|756.31|754.61|757.11|755.31|755.51|754.11|1
1598946900000|2020-09-01 07:55:00|756.41|754.71|756.11|754.31|756.51|754.91|755.91|754.31|10
1598947200000|2020-09-01 08:00:00|756.21|754.41|755.51|753.71|756.61|754.81|754.71|753.61|1
1598947500000|2020-09-01 08:05:00|755.41|753.81|755.11|753.61|756.01|754.31|755.01|753.61|0
1598947800000|2020-09-01 08:10:00|755.01|753.01|754.91|753.01|755.01|753.21|754.51|752.81|9
1598948100000|2020-09-01 08:15:00|754.81|753.11|755.71|753.81|755.81|753.91|754.41|752.71|11
1598948400000|2020-09-01 08:20:00|755.61|753.91|755.51|753.81|755.71|754.21|755.51|753.61|0
1598948700000|2020-09-01 08:25:00|755.71|753.91|755.41|754.61|755.71|754.71|755.41|753.91|0
1598949000000|2020-09-01 08:30:00|755.71|754.51|757.81|756.31|757.81|756.31|755.71|754.01|28
1598949300000|2020-09-01 08:35:00|757.61|756.41|757.61|756.11|757.61|756.81|757.61|756.11|2
1598949600000|2020-09-01 08:40:00|757.81|756.21|757.11|755.21|757.81|756.21|756.91|754.51|10
1598949900000|2020-09-01 08:45:00|757.21|755.31|756.91|755.11|757.41|755.91|756.61|755.11|0
1598950200000|2020-09-01 08:50:00|757.01|755.01|755.81|754.11|757.01|755.11|755.81|754.01|6
1598950500000|2020-09-01 08:55:00|755.71|754.01|755.81|754.01|756.11|754.31|755.01|754.01|1
1598950800000|2020-09-01 09:00:00|755.91|754.11|755.71|753.91|755.91|754.11|755.61|753.81|5
1598951100000|2020-09-01 09:05:00|755.61|754.01|755.21|754.31|755.91|754.31|755.11|753.41|15
1598951400000|2020-09-01 09:10:00|755.81|754.01|755.81|754.61|755.81|754.61|755.71|753.91|9
1598951700000|2020-09-01 09:15:00|756.21|754.71|756.51|755.31|756.51|755.31|756.21|754.71|10
1598952000000|2020-09-01 09:20:00||755.41||755.41||755.81||755.41|1
1598952300000|2020-09-01 09:25:00|756.91|755.51|757.41|755.71|757.81|756.41|756.31|755.51|9
1598952600000|2020-09-01 09:30:00|757.51|755.61|757.61|756.31|757.61|756.41|757.01|755.31|0
1598952900000|2020-09-01 09:35:00|757.41|756.41|757.61|756.51|757.61|756.91|757.41|756.31|21
1598953200000|2020-09-01 09:40:00|757.71|756.41|757.71|756.11|757.91|756.61|757.61|756.01|5
1598953500000|2020-09-01 09:45:00|757.61|756.01|757.51|756.11|758.01|756.31|757.41|755.81|0
1598953800000|2020-09-01 09:50:00|757.71|756.01|758.01|756.51|758.11|756.61|757.71|756.01|0
1598954100000|2020-09-01 09:55:00|758.11|756.41|757.81|756.11|758.11|756.51|757.61|756.01|2
1598954400000|2020-09-01 10:00:00|757.91|756.21|758.01|756.31|758.11|756.51|757.71|756.01|0
1598954700000|2020-09-01 10:05:00|757.91|756.41|757.81|756.31|758.01|756.61|757.81|756.21|0
1598955000000|2020-09-01 10:10:00|757.71|756.41|757.81|756.11|757.81|756.61|757.71|756.11|0
1598955300000|2020-09-01 10:15:00|757.91|756.21|758.21|756.71|758.31|756.71|757.91|756.21|0
1598955600000|2020-09-01 10:20:00|758.31|756.61|758.41|757.21|758.41|757.21|757.81|756.51|1
1598955900000|2020-09-01 10:25:00|758.81|757.31|758.71|757.11|759.01|757.61|758.71|757.11|0
1598956200000|2020-09-01 10:30:00|758.81|757.21|758.91|757.41|759.11|757.51|758.81|757.21|0
1598956500000|2020-09-01 10:35:00|759.01|757.51|759.21|757.61|759.31|757.71|758.31|757.41|8
1598956800000|2020-09-01 10:40:00|759.31|757.71|759.21|757.61|759.61|758.11|759.21|757.61|0
1598957100000|2020-09-01 10:45:00|759.11|757.71|759.21|757.71|759.41|757.81|759.01|757.51|0
1598957400000|2020-09-01 10:50:00|759.31|757.61|759.71|758.11|759.71|758.11|759.21|757.61|0
1598957700000|2020-09-01 10:55:00|759.81|758.21|760.01|758.61|760.01|758.61|759.81|758.21|3
1598958000000|2020-09-01 11:00:00|760.21|759.51|760.01|758.91|760.41|759.51|760.01|758.91|8
1598958300000|2020-09-01 11:05:00|759.91|758.81|759.91|758.21|760.01|758.81|759.91|758.21|17
1598958600000|2020-09-01 11:10:00|759.81|758.11|759.81|758.11|760.01|758.41|759.71|758.01|0
1598958900000|2020-09-01 11:15:00|759.71|758.21|759.61|758.01|759.71|758.21|759.31|757.81|0
1598959200000|2020-09-01 11:20:00|759.51|757.91|759.61|758.01|759.61|758.11|759.31|757.81|0
1598959500000|2020-09-01 11:25:00|759.51|757.91|759.51|758.41|759.61|758.41|759.41|757.81|0
1598959800000|2020-09-01 11:30:00|759.41|758.31|759.41|757.81|759.41|758.41|759.31|757.81|0
1598960100000|2020-09-01 11:35:00|759.31|757.91|759.11|757.71|759.31|757.91|759.01|757.51|0
1598960400000|2020-09-01 11:40:00|759.36|757.96|759.36|757.96|759.36|758.16|759.36|757.86|0
1598960700000|2020-09-01 11:45:00|759.26|757.86|759.26|757.76|759.36|758.06|759.16|757.66|0
1598961000000|2020-09-01 11:50:00|759.16|757.66|758.86|757.36|759.16|757.66|758.86|757.36|0
1598961300000|2020-09-01 11:55:00||757.46||757.36||757.76||757.36|0
1598961600000|2020-09-01 12:00:00|758.76|757.26|758.86|757.46|758.86|757.76|758.76|757.16|0
1598961900000|2020-09-01 12:05:00||757.56||757.46||757.56||757.36|0
1598962200000|2020-09-01 12:10:00|758.76|757.36|758.36|756.96|758.76|757.46|758.36|756.96|1
1598962500000|2020-09-01 12:15:00|758.26|756.86|757.96|756.36|758.26|757.06|757.96|756.36|0
1598962800000|2020-09-01 12:20:00|758.06|756.46|757.66|756.16|758.06|756.46|757.06|755.26|104
1598963100000|2020-09-01 12:25:00|757.56|756.06|757.66|756.16|757.76|756.16|757.56|755.96|0
1598963400000|2020-09-01 12:30:00|757.76|756.26|757.16|755.66|757.86|756.26|757.16|755.66|0
1598963700000|2020-09-01 12:35:00|757.06|755.56|757.46|755.86|757.56|755.96|757.06|755.56|1
1598964000000|2020-09-01 12:40:00|757.36|755.76|757.26|755.66|757.36|755.86|756.96|755.36|0
1598964300000|2020-09-01 12:45:00|757.36|755.76|757.46|755.96|757.46|755.96|757.06|755.56|0
1598964600000|2020-09-01 12:50:00|757.56|756.06|757.16|755.76|757.66|756.16|757.06|755.56|4
1598964900000|2020-09-01 12:55:00|757.46|755.86|756.16|754.66|757.46|755.86|756.16|754.56|7
1598965200000|2020-09-01 13:00:00|756.06|754.56|754.76|753.06|756.06|754.76|754.06|752.66|8
1598965500000|2020-09-01 13:05:00|753.66|753.36|753.66|752.36|754.76|753.86|753.26|752.36|2
1598965800000|2020-09-01 13:10:00|753.56|751.96|753.96|752.36|753.96|753.06|752.56|751.76|15
1598966100000|2020-09-01 13:15:00|753.86|752.26|753.96|752.46|754.16|752.46|753.56|751.96|0
1598966400000|2020-09-01 13:20:00|754.16|752.36|754.46|752.86|754.46|753.36|753.16|752.06|20
1598966700000|2020-09-01 13:25:00|754.36|752.76|754.36|753.16|754.36|753.16|754.16|752.66|2
1598967000000|2020-09-01 13:30:00|754.26|753.06|753.56|752.26|754.36|753.06|753.46|751.76|0
1598967300000|2020-09-01 13:35:00|753.46|752.16|752.96|751.46|753.56|752.16|752.96|751.36|0
1598967600000|2020-09-01 13:40:00|752.86|751.36|753.56|751.86|753.96|752.26|752.76|751.26|25
1598967900000|2020-09-01 13:45:00||751.96||752.96||752.96||751.86|0
1598968200000|2020-09-01 13:50:00|753.96|753.06|754.16|752.96|754.66|753.26|753.96|752.46|21
1598968500000|2020-09-01 13:55:00|754.06|753.06|754.06|752.66|754.16|753.06|753.96|752.66|0
1598968800000|2020-09-01 14:00:00|755.36|752.76|755.26|753.96|755.36|754.06|755.26|752.66|56
1598969100000|2020-09-01 14:05:00|755.46|753.86|755.26|753.66|756.06|754.46|755.26|753.66|4
1598969400000|2020-09-01 14:10:00|755.34|753.74|754.54|753.14|755.34|753.74|753.14|752.34|223
1598969700000|2020-09-01 14:15:00|754.44|752.44|756.9|755.4|756.9|755.4|753.04|752.14|239
1598970000000|2020-09-01 14:20:00|756.91|755.41|759.02|757.52|759.21|757.71|756.68|755.18|0
1598970300000|2020-09-01 14:25:00|758.96|757.46|760.14|758.64|760.33|758.83|758.82|757.32|60
1598970600000|2020-09-01 14:30:00|760.15|758.65|759.69|758.19|760.33|758.83|759.46|757.96|0
1598970900000|2020-09-01 14:35:00|759.7|758.2|759.69|758.19|759.91|758.41|758.82|757.32|0
1598971200000|2020-09-01 14:40:00|759.68|758.18|759.03|757.53|760.12|758.62|758.81|757.31|0
1598971500000|2020-09-01 14:45:00|759.02|757.52|759.03|757.53|760.33|758.83|758.81|757.31|0
1598971800000|2020-09-01 14:50:00|759.04|757.54|758.75|757.25|760.29|758.79|758.74|757.24|0
1598972100000|2020-09-01 14:55:00|758.81|757.31|758.32|756.82|759.4|757.9|758.31|756.81|0
1598972400000|2020-09-01 15:00:00|758.33|756.83|758.54|757.04|758.77|757.27|758.11|756.61|0
1598972700000|2020-09-01 15:05:00|758.55|757.05|758.18|756.68|758.78|757.28|757.91|756.41|0
1598973000000|2020-09-01 15:10:00|758.17|756.67|758.41|756.91|758.81|757.31|758.14|756.64|0
1598973300000|2020-09-01 15:15:00|758.4|756.9|758.82|757.32|759.48|757.98|758.4|756.9|0
1598973600000|2020-09-01 15:20:00|758.81|757.31|758.09|756.59|758.82|757.32|757.64|756.14|0
1598973900000|2020-09-01 15:25:00|758.15|756.65|757.95|756.45|758.55|757.05|757.85|756.35|0
1598974200000|2020-09-01 15:30:00|757.86|756.36|758.48|756.98|758.48|756.98|757.84|756.34|0
1598974500000|2020-09-01 15:35:00|758.54|757.04|758.48|756.98|758.93|757.43|758.06|756.56|0
1598974800000|2020-09-01 15:40:00|758.49|756.99|758.28|756.78|758.72|757.22|757.62|756.12|0
1598975100000|2020-09-01 15:45:00|758.29|756.79|758.3|756.8|758.49|756.99|757.85|756.35|0
1598975400000|2020-09-01 15:50:00|758.24|756.74|758.07|756.57|758.54|757.04|757.86|756.36|0
1598975700000|2020-09-01 15:55:00|758.06|756.56|757.65|756.15|758.29|756.79|757.63|756.13|0
1598976000000|2020-09-01 16:00:00|757.66|756.16|757.69|756.19|758.11|756.61|757.64|756.14|0
1598976300000|2020-09-01 16:05:00|757.7|756.2|758.13|756.63|758.35|756.85|757.7|756.2|0
1598976600000|2020-09-01 16:10:00|758.14|756.64|758.36|756.86|758.57|757.07|757.91|756.41|0
1598976900000|2020-09-01 16:15:00|758.37|756.87|758.15|756.65|758.37|756.87|757.92|756.42|0
1598977200000|2020-09-01 16:20:00|758.16|756.66|757.9|756.4|758.37|756.87|757.9|756.4|0
1598977500000|2020-09-01 16:25:00|757.91|756.41|757.91|756.41|757.93|756.43|757.69|756.19|0
1598977800000|2020-09-01 16:30:00|757.91|756.41|758.15|756.65|758.15|756.65|757.69|756.19|0
1598978100000|2020-09-01 16:35:00|758.14|756.64|757.7|756.2|758.16|756.66|757.7|756.2|0
1598978400000|2020-09-01 16:40:00|757.71|756.21|757.71|756.21|757.72|756.22|757.26|755.76|0
1598978700000|2020-09-01 16:45:00|757.72|756.22|757.49|755.99|757.94|756.44|757.49|755.99|0
1598979000000|2020-09-01 16:50:00|757.5|756|757.74|756.24|757.95|756.45|757.49|755.99|0
1598979300000|2020-09-01 16:55:00|757.73|756.23|757.97|756.47|757.97|756.47|757.73|756.23|0
1598979600000|2020-09-01 17:00:00|757.96|756.46|757.72|756.22|757.96|756.46|757.72|756.22|0
1598979900000|2020-09-01 17:05:00|757.71|756.21|757.72|756.22|757.72|756.22|757.5|756|0
1598980200000|2020-09-01 17:10:00|757.71|756.21|757.29|755.79|757.71|756.21|757.27|755.77|0
1598980500000|2020-09-01 17:15:00|757.28|755.78|757.11|755.61|757.51|756.01|757.1|755.6|0
1598980800000|2020-09-01 17:20:00|757.09|755.59|756.91|755.41|757.12|755.62|756.67|755.17|0
1598981100000|2020-09-01 17:25:00|756.92|755.42|756.91|755.41|757.34|755.84|756.9|755.4|0
1598981400000|2020-09-01 17:30:00|756.96|755.46|756.69|755.19|757.13|755.63|756.68|755.18|0
1598981700000|2020-09-01 17:35:00|756.7|755.2|757.56|756.06|757.56|756.06|756.7|755.2|0
1598982000000|2020-09-01 17:40:00|757.53|756.03|757.64|756.14|757.84|756.34|757.36|755.86|0
1598982300000|2020-09-01 17:45:00|757.63|756.13|757.84|756.34|757.84|756.34|757.41|755.91|0
1598982600000|2020-09-01 17:50:00|757.78|756.28|757.19|755.69|757.78|756.28|756.96|755.46|0
1598982900000|2020-09-01 17:55:00|757.18|755.68|757.2|755.7|757.42|755.92|757.18|755.68|0
1598983200000|2020-09-01 18:00:00|757.19|755.69|757|755.5|757.21|755.71|756.97|755.47|0
1598983500000|2020-09-01 18:05:00|757.01|755.51|757.22|755.72|757.23|755.73|757|755.5|0
1598983800000|2020-09-01 18:10:00|757.23|755.73|757.26|755.76|757.45|755.95|757.04|755.54|0
1598984100000|2020-09-01 18:15:00|757.31|755.81|757.27|755.77|757.46|755.96|757.04|755.54|0
1598984400000|2020-09-01 18:20:00|757.26|755.76|757.49|755.99|757.49|755.99|757.25|755.75|0
1598984700000|2020-09-01 18:25:00|757.48|755.98|757.51|756.01|757.73|756.23|757.25|755.75|0
1598985000000|2020-09-01 18:30:00|757.5|756|757.7|756.2|757.93|756.43|757.5|756|0
1598985300000|2020-09-01 18:35:00|757.64|756.14|757.93|756.43|757.93|756.43|757.48|755.98|0
1598985600000|2020-09-01 18:40:00|757.92|756.42|757.9|756.4|758.15|756.65|757.9|756.4|0
1598985900000|2020-09-01 18:45:00|757.89|756.39|757.71|756.21|757.92|756.42|757.27|755.77|0
1598986200000|2020-09-01 18:50:00|757.72|756.22|757.93|756.43|757.93|756.43|757.49|755.99|0
1598986500000|2020-09-01 18:55:00|757.94|756.44|757.94|756.44|758.15|756.65|757.71|756.21|0
1598986800000|2020-09-01 19:00:00|757.95|756.45|757.7|756.2|758.15|756.65|757.7|756.2|0
1598987100000|2020-09-01 19:05:00|757.71|756.21|758.14|756.64|758.36|756.86|757.69|756.19|0
1598987400000|2020-09-01 19:10:00|758.15|756.65|757.01|755.51|758.15|756.65|757.01|755.51|0
1598987700000|2020-09-01 19:15:00|757.07|755.57|757.68|756.18|757.69|756.19|757.07|755.57|0
1598988000000|2020-09-01 19:20:00|757.67|756.17|758.13|756.63|758.13|756.63|757.48|755.98|0
1598988300000|2020-09-01 19:25:00|758.12|756.62|757.45|755.95|758.34|756.84|757.24|755.74|0
1598988600000|2020-09-01 19:30:00|757.46|755.96|757.44|755.94|757.78|756.28|757.24|755.74|0
1598988900000|2020-09-01 19:35:00|757.5|756|757.67|756.17|757.68|756.18|757.43|755.93|0
1598989200000|2020-09-01 19:40:00|757.61|756.11|758.4|756.9|758.4|756.9|757.46|755.96|0
1598989500000|2020-09-01 19:45:00|758.39|756.89|757.71|756.21|758.4|756.9|757.7|756.2|0
1598989800000|2020-09-01 19:50:00|757.67|756.17|757.94|756.44|758.15|756.65|757.24|755.74|0
1598990100000|2020-09-01 19:55:00|757.93|756.43|759.54|758.04|759.67|758.17|757.71|756.21|0
1598990400000|2020-09-01 20:00:00|759.55|758.05|759.39|757.89|759.88|758.38|759.23|757.73|0
1598990700000|2020-09-01 20:05:00|759.4|757.9|759.34|757.84|759.71|758.21|759.28|757.78|0
1598991000000|2020-09-01 20:10:00|759.35|757.85|759.79|758.29|759.92|758.42|759.28|757.78|0
1598991300000|2020-09-01 20:15:00|759.81|758.31|759.73|758.23|759.81|758.31|759.69|758.19|0
1598991600000|2020-09-01 20:20:00|759.75|758.25|759.73|758.23|759.81|758.31|759.73|758.23|0
1598991900000|2020-09-01 20:25:00|759.71|758.21|759.73|758.23|759.75|758.25|759.69|758.19|0
1598992200000|2020-09-01 20:30:00|759.74|758.24|760.39|758.89|760.5|759|759.53|758.03|0
1598992500000|2020-09-01 20:35:00|760.43|758.93|760.11|758.61|760.43|758.93|760.11|758.61|0
1598992800000|2020-09-01 20:40:00|760.12|758.62|760.08|758.58|760.27|758.77|759.92|758.42|0
1598993100000|2020-09-01 20:45:00|760.07|758.57|760.15|758.65|760.19|758.69|759.98|758.48|0
1598993400000|2020-09-01 20:50:00|760.19|758.69|760.24|758.74|760.31|758.81|760.15|758.65|0
1598993700000|2020-09-01 20:55:00|760.23|758.73|759.98|758.48|760.31|758.81|759.89|758.39|0
1598994000000|2020-09-01 21:00:00|759.96|758.46|759.91|758.41|759.96|758.46|759.91|758.41|0
1598994300000|2020-09-01 21:05:00|759.93|758.43|759.95|758.45|759.96|758.46|759.93|758.43|0
1598994600000|2020-09-01 21:10:00|759.93|758.43|759.91|758.41|759.93|758.43|759.85|758.35|0
1598994900000|2020-09-01 21:15:00|759.89|758.39|759.89|758.39|759.95|758.45|759.87|758.37|0
1598995200000|2020-09-01 21:20:00|759.95|758.45|759.91|758.41|759.95|758.45|759.89|758.39|0
1598995500000|2020-09-01 21:25:00|759.89|758.39|759.89|758.39|759.89|758.39|759.87|758.37|0
1598995800000|2020-09-01 21:30:00|759.93|758.43|759.91|758.41|759.93|758.43|759.91|758.41|0
1598996100000|2020-09-01 21:35:00|759.89|758.39|759.89|758.39|759.93|758.43|759.89|758.39|0
1598996400000|2020-09-01 21:40:00|759.91|758.41|759.91|758.41|759.93|758.43|759.89|758.39|0
1598996700000|2020-09-01 21:45:00|759.93|758.43|759.93|758.43|759.93|758.43|759.87|758.37|0
1598997000000|2020-09-01 21:50:00|759.91|758.41|759.93|758.43|759.93|758.43|759.91|758.41|0
1598997300000|2020-09-01 21:55:00|759.95|758.45|759.89|758.39|759.95|758.45|759.89|758.39|0
1598997600000|2020-09-01 22:00:00|759.88|758.38|759.86|758.36|759.96|758.46|759.36|757.86|0
1598997900000|2020-09-01 22:05:00|759.84|758.34|759.6|758.1|759.86|758.36|759.6|758.1|0
1598998200000|2020-09-01 22:10:00|759.54|758.04|759.7|758.2|759.7|758.2|759.49|757.99|0
1598998500000|2020-09-01 22:15:00|759.69|758.19|759.61|758.11|759.69|758.19|759.54|758.04|0
1598998800000|2020-09-01 22:20:00|759.62|758.12|759.66|758.16|759.77|758.27|759.62|758.12|0
1598999100000|2020-09-01 22:25:00|759.7|758.2|759.54|758.04|759.7|758.2|759.52|758.02|0
1598999400000|2020-09-01 22:30:00|759.53|758.03|759.66|758.16|759.66|758.16|759.45|757.95|0
1598999700000|2020-09-01 22:35:00|759.65|758.15|759.61|758.11|759.66|758.16|759.61|758.11|0
1599000000000|2020-09-01 22:40:00|759.6|758.1|759.54|758.04|759.61|758.11|759.54|758.04|0
1599000300000|2020-09-01 22:45:00|759.55|758.05|759.54|758.04|759.61|758.11|759.45|757.95|0
1599000600000|2020-09-01 22:50:00|759.55|758.05|759.7|758.2|759.7|758.2|759.54|758.04|0
1599000900000|2020-09-01 22:55:00|759.69|758.19|759.7|758.2|759.86|758.36|759.66|758.16|0
1599001200000|2020-09-01 23:00:00|759.69|758.19|759.45|757.95|759.69|758.19|759.38|757.88|0
1599001500000|2020-09-01 23:05:00|759.46|757.96|759.54|758.04|759.61|758.11|759.46|757.96|0
1599001800000|2020-09-01 23:10:00|759.53|758.03|759.61|758.11|759.61|758.11|759.49|757.99|0
1599002100000|2020-09-01 23:15:00|759.6|758.1|759.82|758.32|759.82|758.32|759.54|758.04|0
1599002400000|2020-09-01 23:20:00|759.83|758.33|760.79|759.29|760.79|759.29|759.83|758.33|0
1599002700000|2020-09-01 23:25:00|760.78|759.28|760.63|759.13|760.84|759.34|760.51|759.01|0
1599003000000|2020-09-01 23:30:00|760.64|759.14|760.59|759.09|760.67|759.17|760.37|758.87|0
1599003300000|2020-09-01 23:35:00|760.6|759.1|760.66|759.16|760.75|759.25|760.59|759.09|0
1599003600000|2020-09-01 23:40:00|760.65|759.15|760.71|759.21|760.75|759.25|760.59|759.09|0
1599003900000|2020-09-01 23:45:00|760.7|759.2|761.19|759.69|761.21|759.71|760.59|759.09|0
1599004200000|2020-09-01 23:50:00|761.2|759.7|761.03|759.53|761.24|759.74|760.91|759.41|0
1599004500000|2020-09-01 23:55:00|761.04|759.54|761.47|759.97|761.47|759.97|761.04|759.54|0
1599004800000|2020-09-02 00:00:00|761.46|759.96|761.35|759.85|761.47|759.97|761.03|759.53|0
1599005100000|2020-09-02 00:05:00|761.34|759.84|761.63|760.13|761.63|760.13|761.08|759.58|0
1599005400000|2020-09-02 00:10:00|761.65|760.15|761.63|760.13|761.89|760.39|761.51|760.01|0
1599005700000|2020-09-02 00:15:00|761.62|760.12|761.89|760.39|762.31|760.81|761.46|759.96|0
1599006000000|2020-09-02 00:20:00|761.88|760.38|762.28|760.78|762.29|760.79|761.67|760.17|0
1599006300000|2020-09-02 00:25:00|762.27|760.77|762.3|760.8|762.31|760.81|761.86|760.36|0
1599006600000|2020-09-02 00:30:00|762.31|760.81|761.97|760.47|762.51|761.01|761.85|760.35|0
1599006900000|2020-09-02 00:35:00|761.95|760.45|762.32|760.82|762.33|760.83|761.86|760.36|0
1599007200000|2020-09-02 00:40:00|762.33|760.83|762.8|761.3|763.02|761.52|762.33|760.83|0
1599007500000|2020-09-02 00:45:00|762.81|761.31|762.74|761.24|763.18|761.68|762.56|761.06|0
1599007800000|2020-09-02 00:50:00|762.75|761.25|762.51|761.01|762.95|761.45|762.42|760.92|0
1599008100000|2020-09-02 00:55:00|762.52|761.02|762.68|761.18|762.9|761.4|762.29|760.79|0
1599008400000|2020-09-02 01:00:00|762.69|761.19|762.69|761.19|762.89|761.39|762.47|760.97|0
1599008700000|2020-09-02 01:05:00|762.7|761.2|762.5|761|762.7|761.2|762.15|760.65|0
1599009000000|2020-09-02 01:10:00|762.49|760.99|762.25|760.75|762.5|761|762.04|760.54|0
1599009300000|2020-09-02 01:15:00|762.26|760.76|762|760.5|762.26|760.76|761.58|760.08|0
1599009600000|2020-09-02 01:20:00|762.01|760.51|761.8|760.3|762.22|760.72|761.79|760.29|0
1599009900000|2020-09-02 01:25:00|761.79|760.29|761.69|760.19|761.81|760.31|761.69|760.19|0
1599010200000|2020-09-02 01:30:00|761.71|760.21|761.37|759.87|761.79|760.29|761.35|759.85|0
1599010500000|2020-09-02 01:35:00|761.4|759.9|761.37|759.87|761.48|759.98|761.15|759.65|0
1599010800000|2020-09-02 01:40:00|761.36|759.86|761.5|760|761.5|760|761.16|759.66|0
1599011100000|2020-09-02 01:45:00|761.53|760.03|761.6|760.1|761.6|760.1|761.29|759.79|0
1599011400000|2020-09-02 01:50:00|761.59|760.09|761.38|759.88|761.6|760.1|761.18|759.68|0
1599011700000|2020-09-02 01:55:00|761.32|759.82|760.73|759.23|761.38|759.88|760.71|759.21|0
1599012000000|2020-09-02 02:00:00|760.74|759.24|760.62|759.12|760.75|759.25|760.29|758.79|0
1599012300000|2020-09-02 02:05:00|760.59|759.09|760.52|759.02|760.72|759.22|760.3|758.8|0
1599012600000|2020-09-02 02:10:00|760.55|759.05|761.16|759.66|761.17|759.67|760.52|759.02|0
1599012900000|2020-09-02 02:15:00|761.15|759.65|760.94|759.44|761.37|759.87|760.94|759.44|0
1599013200000|2020-09-02 02:20:00|760.95|759.45|761.62|760.12|761.62|760.12|760.95|759.45|0
1599013500000|2020-09-02 02:25:00|761.61|760.11|761.39|759.89|761.62|760.12|761.18|759.68|0
1599013800000|2020-09-02 02:30:00|761.38|759.88|761.17|759.67|761.39|759.89|760.95|759.45|0
1599014100000|2020-09-02 02:35:00|761.2|759.7|761.18|759.68|761.4|759.9|761.06|759.56|0
1599014400000|2020-09-02 02:40:00|761.19|759.69|760.73|759.23|761.39|759.89|760.73|759.23|0
1599014700000|2020-09-02 02:45:00|760.52|759.02|760.54|759.04|760.76|759.26|760.52|759.02|0
1599015000000|2020-09-02 02:50:00|760.57|759.07|760.53|759.03|760.74|759.24|760.3|758.8|0
1599015300000|2020-09-02 02:55:00|760.52|759.02|760.54|759.04|760.75|759.25|760.52|759.02|0
1599015600000|2020-09-02 03:00:00|760.55|759.05|760.98|759.48|761.18|759.68|760.54|759.04|0
1599015900000|2020-09-02 03:05:00|761.01|759.51|761.18|759.68|761.19|759.69|760.65|759.15|0
1599016200000|2020-09-02 03:10:00|761.19|759.69|761.39|759.89|761.39|759.89|761.17|759.67|0
1599016500000|2020-09-02 03:15:00|761.33|759.83|761.17|759.67|761.39|759.89|760.96|759.46|0
1599016800000|2020-09-02 03:20:00|761.16|759.66|761.17|759.67|761.27|759.77|760.96|759.46|0
1599017100000|2020-09-02 03:25:00|761.18|759.68|761.39|759.89|761.61|760.11|761.18|759.68|0
1599017400000|2020-09-02 03:30:00|761.4|759.9|761.39|759.89|761.6|760.1|761.18|759.68|0
1599017700000|2020-09-02 03:35:00|761.36|759.86|761.39|759.89|761.39|759.89|761.18|759.68|0
1599018000000|2020-09-02 03:40:00|761.38|759.88|761.37|759.87|761.39|759.89|761.17|759.67|0
1599018300000|2020-09-02 03:45:00|761.38|759.88|761.39|759.89|761.6|760.1|761.29|759.79|0
1599018600000|2020-09-02 03:50:00|761.45|759.95|761.37|759.87|761.6|760.1|761.27|759.77|0
1599018900000|2020-09-02 03:55:00|761.38|759.88|762.02|760.52|762.02|760.52|761.38|759.88|0
1599019200000|2020-09-02 04:00:00|762.01|760.51|762.06|760.56|762.06|760.56|761.81|760.31|0
1599019500000|2020-09-02 04:05:00|762.08|760.58|762.06|760.56|762.16|760.66|762.04|760.54|0
1599019800000|2020-09-02 04:10:00|762.05|760.55|761.85|760.35|762.06|760.56|761.83|760.33|0
1599020100000|2020-09-02 04:15:00|762.06|760.56|762.05|760.55|762.06|760.56|762.05|760.55|0
1599020400000|2020-09-02 04:20:00|762.06|760.56|762.27|760.77|762.28|760.78|761.84|760.34|0
1599020700000|2020-09-02 04:25:00|762.28|760.78|762.29|760.79|762.51|761.01|762.09|760.59|0
1599021000000|2020-09-02 04:30:00|762.28|760.78|762.04|760.54|762.29|760.79|762.03|760.53|0
1599021300000|2020-09-02 04:35:00|762.03|760.53|762.04|760.54|762.25|760.75|762.03|760.53|0
1599021600000|2020-09-02 04:40:00|762.14|760.64|762.26|760.76|762.46|760.96|762.14|760.64|0
1599021900000|2020-09-02 04:45:00|762.25|760.75|762.04|760.54|762.27|760.77|762.04|760.54|0
1599022200000|2020-09-02 04:50:00|762.05|760.55|762.04|760.54|762.26|760.76|762.04|760.54|0
1599022500000|2020-09-02 04:55:00|761.98|760.48|761.62|760.12|761.98|760.48|761.62|760.12|0
1599022800000|2020-09-02 05:00:00|761.61|760.11|761.2|759.7|761.82|760.32|761.19|759.69|0
1599023100000|2020-09-02 05:05:00|761.19|759.69|761.42|759.92|761.44|759.94|760.98|759.48|0
1599023400000|2020-09-02 05:10:00|761.41|759.91|761.43|759.93|761.43|759.93|761.19|759.69|0
1599023700000|2020-09-02 05:15:00|761.42|759.92|761.85|760.35|761.86|760.36|761.42|759.92|0
1599024000000|2020-09-02 05:20:00|761.84|760.34|761.73|760.23|761.86|760.36|761.63|760.13|0
1599024300000|2020-09-02 05:25:00|761.74|760.24|762.27|760.77|762.29|760.79|761.74|760.24|0
1599024600000|2020-09-02 05:30:00|762.28|760.78|762.93|761.43|762.93|761.43|762.28|760.78|0
1599024900000|2020-09-02 05:35:00|762.9|761.4|762.94|761.44|762.95|761.45|762.5|761|0
1599025200000|2020-09-02 05:40:00|762.95|761.45|762.95|761.45|763.36|761.86|762.74|761.24|0
1599025500000|2020-09-02 05:45:00|763.16|761.66|763.14|761.64|763.16|761.66|762.95|761.45|0
1599025800000|2020-09-02 05:50:00|763.13|761.63|763.14|761.64|763.34|761.84|762.72|761.22|0
1599026100000|2020-09-02 05:55:00|763.13|761.63|762.32|760.82|763.34|761.84|762.1|760.6|0
1599026400000|2020-09-02 06:00:00|762.33|760.83|763.6|762.1|763.82|762.32|762.33|760.83|0
1599026700000|2020-09-02 06:05:00|763.8|762.3|763.61|762.11|764.03|762.53|763.4|761.9|0
1599027000000|2020-09-02 06:10:00|763.62|762.12|763.55|762.05|763.83|762.33|763.12|761.62|0
1599027300000|2020-09-02 06:15:00|763.56|762.06|762.48|760.98|763.56|762.06|762.48|760.98|0
1599027600000|2020-09-02 06:20:00|762.49|760.99|762.26|760.76|762.5|761|761.85|760.35|0
1599027900000|2020-09-02 06:25:00|762.25|760.75|762.05|760.55|762.26|760.76|761.61|760.11|0
1599028200000|2020-09-02 06:30:00|762.04|760.54|762.03|760.53|762.24|760.74|761.61|760.11|0
1599028500000|2020-09-02 06:35:00|762.04|760.54|761.71|760.21|762.04|760.54|761.71|760.21|0
1599028800000|2020-09-02 06:40:00|761.72|760.22|761.99|760.49|762.21|760.71|761.72|760.22|0
1599029100000|2020-09-02 06:45:00|762.05|760.55|762.35|760.85|762.86|761.36|762.05|760.55|0
1599029400000|2020-09-02 06:50:00|762.32|760.82|761.71|760.21|762.35|760.85|761.5|760|0
1599029700000|2020-09-02 06:55:00|761.72|760.22|761.97|760.47|762.55|761.05|761.55|760.05|0
1599030000000|2020-09-02 07:00:00|762.03|760.53|759.44|756.84|763.02|761.52|758.24|756.74|0
1599030300000|2020-09-02 07:05:00|759.54|756.94|760.24|758.04|760.34|758.94|759.04|756.94|8
1599030600000|2020-09-02 07:10:00|760.14|757.94|759.84|758.04|760.24|758.54|759.54|757.74|29
1599030900000|2020-09-02 07:15:00|759.74|758.14|759.04|757.84|759.74|758.84|759.04|757.84|0
1599031200000|2020-09-02 07:20:00|758.94|758.34|759.14|757.24|759.84|758.34|758.84|757.24|3
1599031500000|2020-09-02 07:25:00|759.04|757.14|758.84|757.04|759.14|757.34|758.24|756.84|1
1599031800000|2020-09-02 07:30:00|758.94|757.14|759.54|757.74|760.24|758.44|758.94|757.04|0
1599032100000|2020-09-02 07:35:00|759.44|757.64|759.84|758.04|760.24|758.44|759.44|757.64|0
1599032400000|2020-09-02 07:40:00|759.63|757.83|760.23|758.43|760.33|758.73|759.33|757.53|18
1599032700000|2020-09-02 07:45:00|760.33|758.53|758.43|756.63|760.33|758.53|758.13|756.63|2
1599033000000|2020-09-02 07:50:00|758.33|756.53|757.63|755.83|758.53|757.73|757.53|755.73|10
1599033300000|2020-09-02 07:55:00|757.73|755.93|757.93|756.33|758.13|756.53|757.63|755.93|4
1599033600000|2020-09-02 08:00:00|757.83|756.43|758.13|756.43|758.33|756.63|757.83|756.13|0
1599033900000|2020-09-02 08:05:00|758.03|756.33|757.73|756.33|758.43|756.63|757.73|756.03|0
1599034200000|2020-09-02 08:10:00|757.83|756.93|758.23|756.93|758.43|756.93|757.73|756.93|0
1599034500000|2020-09-02 08:15:00|758.13|757.03|758.83|757.23|758.83|757.23|758.03|756.93|2
1599034800000|2020-09-02 08:20:00|758.93|757.13|759.33|757.83|759.63|757.93|758.93|757.13|0
1599035100000|2020-09-02 08:25:00|759.23||758.93||759.33||758.83||0
1599035400000|2020-09-02 08:30:00|759.03|757.93|759.93|758.33|760.03|759.03|758.93|757.83|0
1599035700000|2020-09-02 08:35:00|760.03|758.43|760.23|758.53|760.53|758.93|759.73|758.33|36
1599036000000|2020-09-02 08:40:00|760.13|758.43|760.03|758.73|760.23|759.23|760.03|758.33|0
1599036300000|2020-09-02 08:45:00|760.23|758.23|759.83|758.13|760.23|759.03|759.53|757.93|16
1599036600000|2020-09-02 08:50:00|760.03|758.23|759.93|758.23|760.13|758.53|759.93|758.13|0
1599036900000|2020-09-02 08:55:00|759.83|758.33|759.53|757.93|760.13|758.33|759.23|757.93|0
1599037200000|2020-09-02 09:00:00|760.03|758.03|759.23|758.23|760.03|758.33|759.13|758.03|4
1599037500000|2020-09-02 09:05:00|758.83|757.53|759.53|758.43|759.73|758.43|758.73|757.43|19
1599037800000|2020-09-02 09:10:00|759.63||759.43||759.83||759.43||8
1599038100000|2020-09-02 09:15:00|759.03|758.33|759.33|757.53|759.43|758.33|758.83|757.33|6
1599038400000|2020-09-02 09:20:00|759.23||758.93||759.33||758.83||0
1599038700000|2020-09-02 09:25:00|759.03||758.73||759.33||758.63||3
1599039000000|2020-09-02 09:30:00|758.83|757.43|758.13|756.43|758.93|757.43|757.93|756.43|18
1599039300000|2020-09-02 09:35:00|758.03|756.53|758.03|756.53|758.23|756.53|757.43|756.53|1
1599039600000|2020-09-02 09:40:00|757.93|755.83|757.03|755.63|757.93|755.83|757.03|755.63|16
1599039900000|2020-09-02 09:45:00|756.93|755.13|756.83|755.23|756.93|755.33|756.53|755.03|1
1599040200000|2020-09-02 09:50:00|756.93|755.33|756.93|755.33|757.13|755.43|756.63|755.03|0
1599040500000|2020-09-02 09:55:00|757.03|755.43|756.73|755.13|757.13|755.43|756.63|755.13|2
1599040800000|2020-09-02 10:00:00|756.83|755.23|756.83|755.13|757.23|755.53|756.83|755.13|11
1599041100000|2020-09-02 10:05:00|756.93|755.23|756.23|755.13|756.93|755.23|756.13|755.13|1
1599041400000|2020-09-02 10:10:00|756.13|754.33|756.03|754.43|756.23|754.43|755.63|754.23|5
1599041700000|2020-09-02 10:15:00|756.13|754.53|756.73|755.03|756.83|755.03|756.03|754.53|0
1599042000000|2020-09-02 10:20:00|756.83|755.13|756.73|755.03|756.83|755.23|756.53|754.93|0
1599042300000|2020-09-02 10:25:00|756.63|754.93|756.13|754.43|756.73|754.93|756.03|754.43|0
1599042600000|2020-09-02 10:30:00|756.23|754.53|755.93|754.23|756.33|754.63|755.43|754.23|0
1599042900000|2020-09-02 10:35:00|755.83|753.83|755.53|754.03|755.93|754.03|755.43|753.83|12
1599043200000|2020-09-02 10:40:00|755.93|753.93|756.03|754.53|756.03|754.53|755.83|753.93|11
1599043500000|2020-09-02 10:45:00|755.93|754.43|755.83|754.03|756.03|754.53|755.73|754.03|1
1599043800000|2020-09-02 10:50:00|755.73|754.13|755.63|754.03|755.83|754.13|755.63|754.03|0
1599044100000|2020-09-02 10:55:00|755.53|753.83|755.43|753.93|755.63|753.93|755.33|753.83|0
1599044400000|2020-09-02 11:00:00|755.53|753.83|755.03|753.43|755.63|753.93|755.03|753.43|9
1599044700000|2020-09-02 11:05:00|754.93|753.13|754.93|753.23|755.03|753.53|754.93|753.03|3
1599045000000|2020-09-02 11:10:00|754.83|753.13|754.73|753.03|755.03|753.43|754.63|753.03|0
1599045300000|2020-09-02 11:15:00|754.63|753.13|754.83|753.13|754.93|753.23|754.63|753.03|0
1599045600000|2020-09-02 11:20:00|754.93|753.23|755.03|754.03|755.03|754.13|754.83|753.13|0
1599045900000|2020-09-02 11:25:00||753.93||753.93||754.13||753.83|22
1599046200000|2020-09-02 11:30:00|754.93|754.03|755.03|753.93|755.03|754.33|754.83|753.93|31
1599046500000|2020-09-02 11:35:00||753.83||753.33||753.83||753.33|0
1599046800000|2020-09-02 11:40:00|755.2|753.5|755|753.4|755.2|753.6|755|753.3|0
1599047100000|2020-09-02 11:45:00|754.9|753.5|754.8|753.3|755|753.5|754.8|753.3|3
1599047400000|2020-09-02 11:50:00|754.7|753.2|754.4|753.2|754.8|753.2|754.4|753.2|6
1599047700000|2020-09-02 11:55:00|754.2||754.3||754.4||754.1||1
1599048000000|2020-09-02 12:00:00|754|753.4|754.4|753|754.5|753.8|753.8|752.6|26
1599048300000|2020-09-02 12:05:00||752.8||752.9||753||752.8|0
1599048600000|2020-09-02 12:10:00|754.3|753|754.4|752.9|754.4|753|754.3|752.9|0
1599048900000|2020-09-02 12:15:00|754.3|752.8|754.4|752.9|754.4|752.9|754.1|752.8|0
1599049200000|2020-09-02 12:20:00|754.3|752.8|754.4|752.9|754.4|753.3|754.2|752.8|0
1599049500000|2020-09-02 12:25:00|754.3|752.8|754.3|752.8|754.4|753.4|754.2|752.8|0
1599049800000|2020-09-02 12:30:00|754.2|752.6|754.1|752.6|754.3|752.8|754|752.6|0
1599050100000|2020-09-02 12:35:00|754|753.3|754.1|752.6|754.1|753.3|753.9|752.6|0
1599050400000|2020-09-02 12:40:00|754|752.7|753.9|752.4|754|752.7|753.9|752.4|0
1599050700000|2020-09-02 12:45:00|754|752.3|753.2|751.5|754|752.4|753.2|751.5|3
1599051000000|2020-09-02 12:50:00|753.1|752.1|753|751.6|753.2|752.5|752.2|751.2|20
1599051300000|2020-09-02 12:55:00|752.9|751.3|753.3|751.9|753.3|751.9|752.8|751.2|2
1599051600000|2020-09-02 13:00:00|753.2|752|752.7|751.1|753.4|752.2|752.3|751|6
1599051900000|2020-09-02 13:05:00|752.6|751|752.3|751.3|752.7|751.7|752.3|751|9
1599052200000|2020-09-02 13:10:00|752|751.4|753.3|751.7|753.3|751.7|751.9|751.3|61
1599052500000|2020-09-02 13:15:00|753.2|751.6|753.1|751.5|753.2|751.6|752.8|751.4|0
1599052800000|2020-09-02 13:20:00|753|751.4|756.2|751.9|756.2|752.4|752.1|751.3|61
1599053100000|2020-09-02 13:25:00|754.4|752.1|753.1|751.6|756.2|752.1|753.1|751.3|22
1599053400000|2020-09-02 13:30:00|752.1|750.8|751.2|748.5|752.1|751|751.2|748.5|8
1599053700000|2020-09-02 13:35:00|751.6|749.4|750.8|749.6|751.6|750.6|750.8|747.6|19
1599054000000|2020-09-02 13:40:00|751.4|750.4|751.3|750.1|752|750.4|750.4|749.6|84
1599054300000|2020-09-02 13:45:00|751.4|750|750.9|749.6|751.6|750.1|750.9|749.6|0
1599054600000|2020-09-02 13:50:00|751|749.7|750.8|749.4|751.2|749.7|750|748.9|193
1599054900000|2020-09-02 13:55:00|750.7|749.5|751.1|749.6|751.2|749.9|750.7|749.5|1
1599055200000|2020-09-02 14:00:00|751|749.7|750.9|749.7|751.2|749.9|750.4|749.5|2
1599055500000|2020-09-02 14:05:00|751|749.5|749.8|748.2|751.1|749.6|749.4|747.9|3
1599055800000|2020-09-02 14:10:00|749.71|748.11|750.71|749.21|750.91|749.31|749.61|748.11|6
1599056100000|2020-09-02 14:15:00|750.81|749.31|751.74|750.24|751.74|750.24|750.31|749.01|15
1599056400000|2020-09-02 14:20:00|751.73|750.23|751.19|749.69|752.21|750.71|750.99|749.49|0
1599056700000|2020-09-02 14:25:00|751.2|749.7|751.47|749.97|751.64|750.14|750.38|748.88|520
1599057000000|2020-09-02 14:30:00|751.48|749.98|752.51|751.01|752.71|751.21|751.26|749.76|350
1599057300000|2020-09-02 14:35:00|752.5|751|751.21|749.71|752.5|751|751|749.5|0
1599057600000|2020-09-02 14:40:00|751.22|749.72|750.77|749.27|751.64|750.14|750.31|748.81|0
1599057900000|2020-09-02 14:45:00|750.76|749.26|750.99|749.49|751.2|749.7|750.14|748.64|0
1599058200000|2020-09-02 14:50:00|751|749.5|752.42|750.92|752.45|750.95|750.98|749.48|0
1599058500000|2020-09-02 14:55:00|752.35|750.85|751.33|749.83|752.45|750.95|750.9|749.4|0
1599058800000|2020-09-02 15:00:00|751.34|749.84|751.56|750.06|751.96|750.46|751.09|749.59|0
1599059100000|2020-09-02 15:05:00|751.55|750.05|750.67|749.17|751.75|750.25|750.22|748.72|0
1599059400000|2020-09-02 15:10:00|750.68|749.18|751.32|749.82|751.74|750.24|750.46|748.96|0
1599059700000|2020-09-02 15:15:00|751.29|749.79|750.48|748.98|751.32|749.82|750.02|748.52|0
1599060000000|2020-09-02 15:20:00|750.47|748.97|749.47|747.97|750.7|749.2|749.47|747.97|0
1599060300000|2020-09-02 15:25:00|749.53|748.03|750.09|748.59|750.31|748.81|749.23|747.73|0
1599060600000|2020-09-02 15:30:00|750.06|748.56|751.49|749.99|751.51|750.01|750.04|748.54|0
1599060900000|2020-09-02 15:35:00|751.48|749.98|750.65|749.15|751.7|750.2|750.65|749.15|0
1599061200000|2020-09-02 15:40:00|750.66|749.16|751.73|750.23|751.75|750.25|750.66|749.16|0
1599061500000|2020-09-02 15:45:00|751.74|750.24|752.8|751.3|753.02|751.52|751.52|750.02|0
1599061800000|2020-09-02 15:50:00|752.79|751.29|753.23|751.73|753.23|751.73|752.57|751.07|0
1599062100000|2020-09-02 15:55:00|753.24|751.74|753.5|752|753.71|752.21|753.01|751.51|0
1599062400000|2020-09-02 16:00:00|753.49|751.99|753.32|751.82|753.76|752.26|753.05|751.55|0
1599062700000|2020-09-02 16:05:00|753.26|751.76|753.33|751.83|753.36|751.86|753.11|751.61|0
1599063000000|2020-09-02 16:10:00|753.34|751.84|753.37|751.87|753.55|752.05|753.13|751.63|0
1599063300000|2020-09-02 16:15:00|753.38|751.88|753.65|752.15|753.84|752.34|753.38|751.88|0
1599063600000|2020-09-02 16:20:00|753.66|752.16|753.96|752.46|754.08|752.58|753.42|751.92|0
1599063900000|2020-09-02 16:25:00|753.93|752.43|753.67|752.17|753.93|752.43|753.43|751.93|0
1599064200000|2020-09-02 16:30:00|753.68|752.18|753.69|752.19|753.69|752.19|753.26|751.76|0
1599064500000|2020-09-02 16:35:00|753.7|752.2|753.71|752.21|753.95|752.45|753.48|751.98|0
1599064800000|2020-09-02 16:40:00|753.77|752.27|753.73|752.23|753.94|752.44|753.69|752.19|0
1599065100000|2020-09-02 16:45:00|753.74|752.24|753.71|752.21|754.16|752.66|753.49|751.99|0
1599065400000|2020-09-02 16:50:00|753.72|752.22|753.72|752.22|753.75|752.25|753.49|751.99|0
1599065700000|2020-09-02 16:55:00|753.71|752.21|753.71|752.21|753.84|752.34|753.51|752.01|0
1599066000000|2020-09-02 17:00:00|753.66|752.16|753.47|751.97|753.71|752.21|753.29|751.79|0
1599066300000|2020-09-02 17:05:00|753.48|751.98|753.71|752.21|753.71|752.21|753.47|751.97|0
1599066600000|2020-09-02 17:10:00|753.72|752.22|754.25|752.75|754.25|752.75|753.5|752|0
1599066900000|2020-09-02 17:15:00|754.24|752.74|754.28|752.78|754.5|753|754.03|752.53|0
1599067200000|2020-09-02 17:20:00|754.27|752.77|754.53|753.03|754.74|753.24|754.06|752.56|0
1599067500000|2020-09-02 17:25:00|754.52|753.02|754.54|753.04|754.55|753.05|754.31|752.81|0
1599067800000|2020-09-02 17:30:00|754.55|753.05|754.77|753.27|754.79|753.29|754.33|752.83|0
1599068100000|2020-09-02 17:35:00|754.78|753.28|754.98|753.48|754.99|753.49|754.77|753.27|0
1599068400000|2020-09-02 17:40:00|754.99|753.49|754.87|753.37|755.21|753.71|754.75|753.25|0
1599068700000|2020-09-02 17:45:00|754.84|753.34|754.75|753.25|755.19|753.69|754.54|753.04|0
1599069000000|2020-09-02 17:50:00|754.76|753.26|754.74|753.24|754.77|753.27|754.54|753.04|0
1599069300000|2020-09-02 17:55:00|754.73|753.23|755.13|753.63|755.17|753.67|754.73|753.23|0
1599069600000|2020-09-02 18:00:00|755.1|753.6|754.67|753.17|755.1|753.6|754.17|752.67|0
1599069900000|2020-09-02 18:05:00|754.72|753.22|755.28|753.78|755.3|753.8|754.67|753.17|0
1599070200000|2020-09-02 18:10:00|755.29|753.79|755.03|753.53|755.29|753.79|754.79|753.29|0
1599070500000|2020-09-02 18:15:00|755.04|753.54|755.09|753.59|755.31|753.81|754.84|753.34|0
1599070800000|2020-09-02 18:20:00|755.1|753.6|755.3|753.8|755.32|753.82|755.06|753.56|0
1599071100000|2020-09-02 18:25:00|755.29|753.79|755.41|753.91|755.45|753.95|754.99|753.49|0
1599071400000|2020-09-02 18:30:00|755.42|753.92|755.46|753.96|755.48|753.98|755|753.5|0
1599071700000|2020-09-02 18:35:00|755.45|753.95|755.42|753.92|755.46|753.96|755.19|753.69|0
1599072000000|2020-09-02 18:40:00|755.43|753.93|755.42|753.92|755.66|754.16|755.2|753.7|0
1599072300000|2020-09-02 18:45:00|755.41|753.91|755.69|754.19|755.9|754.4|755.21|753.71|0
1599072600000|2020-09-02 18:50:00|755.68|754.18|755.55|754.05|755.93|754.43|755.55|754.05|0
1599072900000|2020-09-02 18:55:00|755.58|754.08|755.69|754.19|755.89|754.39|755.58|754.08|0
1599073200000|2020-09-02 19:00:00|755.71|754.21|755.94|754.44|755.94|754.44|755.27|753.77|0
1599073500000|2020-09-02 19:05:00|755.93|754.43|755.94|754.44|756.15|754.65|755.67|754.17|0
1599073800000|2020-09-02 19:10:00|755.93|754.43|756.67|755.17|756.68|755.18|755.93|754.43|0
1599074100000|2020-09-02 19:15:00|756.68|755.18|756.74|755.24|756.74|755.24|756.27|754.77|0
1599074400000|2020-09-02 19:20:00|756.72|755.22|757.35|755.85|757.37|755.87|756.72|755.22|0
1599074700000|2020-09-02 19:25:00|757.36|755.86|757.11|755.61|757.36|755.86|757.09|755.59|0
1599075000000|2020-09-02 19:30:00|757.1|755.6|756.97|755.47|757.34|755.84|756.68|755.18|0
1599075300000|2020-09-02 19:35:00|756.96|755.46|757.41|755.91|757.61|756.11|756.72|755.22|0
1599075600000|2020-09-02 19:40:00|757.4|755.9|757.89|756.39|757.9|756.4|757.2|755.7|0
1599075900000|2020-09-02 19:45:00|757.88|756.38|757.97|756.47|757.97|756.47|757.57|756.07|0
1599076200000|2020-09-02 19:50:00|757.93|756.43|757.94|756.44|757.97|756.47|757.24|755.74|0
1599076500000|2020-09-02 19:55:00|757.93|756.43|757.68|756.18|758.14|756.64|757.05|755.55|0
1599076800000|2020-09-02 20:00:00|757.71|756.21|757.85|756.35|757.96|756.46|757.33|755.83|0
1599077100000|2020-09-02 20:05:00|757.84|756.34|757.85|756.35|757.91|756.41|757.59|756.09|0
1599077400000|2020-09-02 20:10:00|757.91|756.41|757.93|756.43|758.11|756.61|757.85|756.35|0
1599077700000|2020-09-02 20:15:00|757.94|756.44|757.96|756.46|758.02|756.52|757.9|756.4|0
1599078000000|2020-09-02 20:20:00|757.94|756.44|757.86|756.36|757.94|756.44|757.84|756.34|0
1599078300000|2020-09-02 20:25:00|757.87|756.37|757.95|756.45|757.95|756.45|757.86|756.36|0
1599078600000|2020-09-02 20:30:00|757.94|756.44|757.84|756.34|757.94|756.44|757.63|756.13|0
1599078900000|2020-09-02 20:35:00|757.83|756.33|757.84|756.34|757.9|756.4|757.79|756.29|0
1599079200000|2020-09-02 20:40:00|757.83|756.33|757.89|756.39|757.94|756.44|757.79|756.29|0
1599079500000|2020-09-02 20:45:00|757.9|756.4|757.73|756.23|757.94|756.44|757.58|756.08|0
1599079800000|2020-09-02 20:50:00|757.77|756.27|757.35|755.85|757.82|756.32|757.3|755.8|0
1599080100000|2020-09-02 20:55:00|757.34|755.84|757.45|755.95|757.61|756.11|757.25|755.75|0
1599080400000|2020-09-02 21:00:00|757.52|756.02|757.52|756.02|757.58|756.08|757.43|755.93|0
1599080700000|2020-09-02 21:05:00|757.5|756|757.52|756.02|757.54|756.04|757.48|755.98|0
1599081300000|2020-09-02 21:15:00|757.58|756.08|757.66|756.16|757.66|756.16|757.58|756.08|0
1599081600000|2020-09-02 21:20:00|757.68|756.18|757.68|756.18|757.68|756.18|757.64|756.14|0
1599081900000|2020-09-02 21:25:00|757.66|756.16|757.68|756.18|757.68|756.18|757.66|756.16|0
1599082200000|2020-09-02 21:30:00|757.66|756.16|757.66|756.16|757.66|756.16|757.66|756.16|0
1599082500000|2020-09-02 21:35:00|757.64|756.14|757.64|756.14|757.64|756.14|757.64|756.14|0
1599083100000|2020-09-02 21:45:00|757.66|756.16|757.66|756.16|757.66|756.16|757.64|756.14|0
1599083400000|2020-09-02 21:50:00|757.64|756.14|757.66|756.16|757.66|756.16|757.64|756.14|0
1599083700000|2020-09-02 21:55:00|757.64|756.14|757.64|756.14|757.66|756.16|757.64|756.14|0
1599084000000|2020-09-02 22:00:00|757.65|756.15|757.34|755.84|757.67|756.17|757.27|755.77|0
1599084300000|2020-09-02 22:05:00|757.33|755.83|757.11|755.61|757.33|755.83|757.02|755.52|0
1599084600000|2020-09-02 22:10:00|757.12|755.62|757.11|755.61|757.22|755.72|757.07|755.57|0
1599084900000|2020-09-02 22:15:00|757.12|755.62|757.18|755.68|757.22|755.72|757.11|755.61|0
1599085200000|2020-09-02 22:20:00|757.19|755.69|757.54|756.04|757.54|756.04|757.19|755.69|0
1599085500000|2020-09-02 22:25:00|757.55|756.05|757.76|756.26|757.81|756.31|757.55|756.05|0
1599085800000|2020-09-02 22:30:00|757.75|756.25|757.6|756.1|757.75|756.25|757.54|756.04|0
1599086100000|2020-09-02 22:35:00|757.54|756.04|757.65|756.15|757.65|756.15|757.49|755.99|0
1599086400000|2020-09-02 22:40:00|757.64|756.14|757.7|756.2|757.76|756.26|757.6|756.1|0
1599086700000|2020-09-02 22:45:00|757.72|756.22|757.76|756.26|757.76|756.26|757.7|756.2|0
1599087000000|2020-09-02 22:50:00|757.77|756.27|758.17|756.67|758.24|756.74|757.77|756.27|0
1599087300000|2020-09-02 22:55:00|758.18|756.68|758.33|756.83|758.39|756.89|758.18|756.68|0
1599087600000|2020-09-02 23:00:00|758.34|756.84|758.39|756.89|758.39|756.89|758.24|756.74|0
1599087900000|2020-09-02 23:05:00|758.38|756.88|758.44|756.94|758.44|756.94|758.28|756.78|0
1599088200000|2020-09-02 23:10:00|758.42|756.92|758.71|757.21|758.87|757.37|758.39|756.89|0
1599088500000|2020-09-02 23:15:00|758.72|757.22|758.75|757.25|758.87|757.37|758.66|757.16|0
1599088800000|2020-09-02 23:20:00|758.76|757.26|759.03|757.53|759.08|757.58|758.76|757.26|0
1599089100000|2020-09-02 23:25:00|759.04|757.54|758.99|757.49|759.15|757.65|758.92|757.42|0
1599089400000|2020-09-02 23:30:00|758.98|757.48|759.21|757.71|759.3|757.8|758.88|757.38|0
1599089700000|2020-09-02 23:35:00|759.2|757.7|759.12|757.62|759.32|757.82|759.05|757.55|0
1599090000000|2020-09-02 23:40:00|759.16|757.66|759.32|757.82|759.48|757.98|759.16|757.66|0
1599090300000|2020-09-02 23:45:00|759.3|757.8|758.96|757.46|759.3|757.8|758.89|757.39|0
1599090600000|2020-09-02 23:50:00|758.97|757.47|758.73|757.23|759|757.5|758.73|757.23|0
1599090900000|2020-09-02 23:55:00|758.74|757.24|758.89|757.39|759.05|757.55|758.69|757.19|0
1599091200000|2020-09-03 00:00:00|758.88|757.38|758.42|756.92|758.88|757.38|757.99|756.49|0
1599091500000|2020-09-03 00:05:00|758.43|756.93|758.42|756.92|758.47|756.97|758.06|756.56|0
1599091800000|2020-09-03 00:10:00|758.4|756.9|758.42|756.92|758.64|757.14|758.31|756.81|0
1599092100000|2020-09-03 00:15:00|758.41|756.91|757.57|756.07|758.97|757.47|757.48|755.98|0
1599092400000|2020-09-03 00:20:00|757.58|756.08|757.57|756.07|757.99|756.49|757.35|755.85|0
1599092700000|2020-09-03 00:25:00|757.58|756.08|757.78|756.28|757.88|756.38|757.34|755.84|0
1599093000000|2020-09-03 00:30:00|757.79|756.29|757.25|755.75|757.79|756.29|757.12|755.62|0
1599093300000|2020-09-03 00:35:00|757.35|755.85|757.26|755.76|757.67|756.17|757.25|755.75|0
1599093600000|2020-09-03 00:40:00|757.36|755.86|757.26|755.76|757.47|755.97|757.25|755.75|0
1599093900000|2020-09-03 00:45:00|757.25|755.75|756.82|755.32|757.26|755.76|756.82|755.32|0
1599094200000|2020-09-03 00:50:00|756.83|755.33|756.82|755.32|757.26|755.76|756.62|755.12|0
1599094500000|2020-09-03 00:55:00|756.83|755.33|756.14|754.64|757.03|755.53|756.13|754.63|0
1599094800000|2020-09-03 01:00:00|756.13|754.63|756.06|754.56|756.57|755.07|755.71|754.21|0
1599095100000|2020-09-03 01:05:00|756.09|754.59|756.05|754.55|756.17|754.67|755.73|754.23|0
1599095400000|2020-09-03 01:10:00|756.08|754.58|755.81|754.31|756.15|754.65|755.49|753.99|0
1599095700000|2020-09-03 01:15:00|755.78|754.28|755.51|754.01|755.9|754.4|755.27|753.77|0
1599096000000|2020-09-03 01:20:00|755.5|754|756.15|754.65|756.15|754.65|755.5|754|0
1599096300000|2020-09-03 01:25:00|756.16|754.66|756.36|754.86|756.38|754.88|756.15|754.65|0
1599096600000|2020-09-03 01:30:00|756.37|754.87|755.96|754.46|756.37|754.87|755.52|754.02|0
1599096900000|2020-09-03 01:35:00|755.95|754.45|756.6|755.1|756.61|755.11|755.75|754.25|0
1599097200000|2020-09-03 01:40:00|756.59|755.09|756.82|755.32|756.83|755.33|756.4|754.9|0
1599097500000|2020-09-03 01:45:00|756.84|755.34|757.45|755.95|757.47|755.97|756.62|755.12|0
1599097800000|2020-09-03 01:50:00|757.46|755.96|757.67|756.17|757.67|756.17|757.44|755.94|0
1599098100000|2020-09-03 01:55:00|757.68|756.18|757.9|756.4|758.1|756.6|757.45|755.95|0
1599098400000|2020-09-03 02:00:00|757.91|756.41|757.7|756.2|758.01|756.51|757.38|755.88|0
1599098700000|2020-09-03 02:05:00|757.71|756.21|758.32|756.82|758.53|757.03|757.71|756.21|0
1599099000000|2020-09-03 02:10:00|758.31|756.81|757.72|756.22|758.32|756.82|757.71|756.21|0
1599099300000|2020-09-03 02:15:00|757.71|756.21|757.3|755.8|757.72|756.22|757.28|755.78|0
1599099600000|2020-09-03 02:20:00|757.36|755.86|757.74|756.24|757.74|756.24|757.36|755.86|0
1599099900000|2020-09-03 02:25:00|757.94|756.44|757.94|756.44|758.15|756.65|757.64|756.14|0
1599100200000|2020-09-03 02:30:00|757.95|756.45|757.92|756.42|758.16|756.66|757.72|756.22|0
1599100500000|2020-09-03 02:35:00|757.93|756.43|757.07|755.57|758.14|756.64|757.06|755.56|0
1599100800000|2020-09-03 02:40:00|757.1|755.6|757.49|755.99|757.49|755.99|756.86|755.36|0
1599101100000|2020-09-03 02:45:00|757.48|755.98|757.28|755.78|757.51|756.01|757.07|755.57|0
1599101400000|2020-09-03 02:50:00|757.29|755.79|756.84|755.34|757.3|755.8|756.73|755.23|0
1599101700000|2020-09-03 02:55:00|756.85|755.35|757.26|755.76|757.27|755.77|756.83|755.33|0
1599102000000|2020-09-03 03:00:00|757.27|755.77|756.84|755.34|757.37|755.87|756.63|755.13|0
1599102300000|2020-09-03 03:05:00|756.83|755.33|756.72|755.22|757.05|755.55|756.63|755.13|0
1599102600000|2020-09-03 03:10:00|756.82|755.32|756.2|754.7|756.82|755.32|756.18|754.68|0
1599102900000|2020-09-03 03:15:00|756.21|754.71|755.79|754.29|756.41|754.91|755.56|754.06|0
1599103200000|2020-09-03 03:20:00|755.76|754.26|755.67|754.17|755.9|754.4|755.57|754.07|0
1599103500000|2020-09-03 03:25:00|755.65|754.15|756.21|754.71|756.22|754.72|755.58|754.08|0
1599103800000|2020-09-03 03:30:00|756.18|754.68|756.64|755.14|756.64|755.14|756|754.5|0
1599104100000|2020-09-03 03:35:00|756.65|755.15|756.24|754.74|756.65|755.15|756.24|754.74|0
1599104400000|2020-09-03 03:40:00|756.25|754.75|756.44|754.94|756.65|755.15|756.25|754.75|0
1599104700000|2020-09-03 03:45:00|756.45|754.95|756.65|755.15|756.65|755.15|756.44|754.94|0
1599105000000|2020-09-03 03:50:00|756.55|755.05|756.44|754.94|756.65|755.15|756.43|754.93|0
1599105300000|2020-09-03 03:55:00|756.43|754.93|756.63|755.13|756.63|755.13|756.42|754.92|0
1599105600000|2020-09-03 04:00:00|756.57|755.07|755.98|754.48|756.57|755.07|755.76|754.26|0
1599105900000|2020-09-03 04:05:00|755.99|754.49|756.31|754.81|756.42|754.92|755.99|754.49|0
1599106200000|2020-09-03 04:10:00|756.34|754.84|756.41|754.91|756.42|754.92|756.19|754.69|0
1599106500000|2020-09-03 04:15:00|756.4|754.9|755.99|754.49|756.4|754.9|755.97|754.47|0
1599106800000|2020-09-03 04:20:00|756|754.5|756|754.5|756.01|754.51|755.98|754.48|0
1599107100000|2020-09-03 04:25:00|755.99|754.49|756.2|754.7|756.21|754.71|755.99|754.49|0
1599107400000|2020-09-03 04:30:00|756.21|754.71|756.21|754.71|756.21|754.71|756.19|754.69|0
1599107700000|2020-09-03 04:35:00|756.2|754.7|756.4|754.9|756.41|754.91|756.19|754.69|0
1599108000000|2020-09-03 04:40:00|756.41|754.91|756.36|754.86|756.61|755.11|756.15|754.65|0
1599108300000|2020-09-03 04:45:00|756.37|754.87|756.57|755.07|756.57|755.07|756.35|754.85|0
1599108600000|2020-09-03 04:50:00|756.56|755.06|756.35|754.85|756.56|755.06|756.15|754.65|0
1599108900000|2020-09-03 04:55:00|756.36|754.86|756.36|754.86|756.46|754.96|756.15|754.65|0
1599109200000|2020-09-03 05:00:00|756.37|754.87|756.04|754.54|756.48|754.98|755.93|754.43|0
1599109500000|2020-09-03 05:05:00|756.01|754.51|756.38|754.88|756.38|754.88|755.94|754.44|0
1599109800000|2020-09-03 05:10:00|756.37|754.87|756.15|754.65|756.37|754.87|756.15|754.65|0
1599110100000|2020-09-03 05:15:00|756.12|754.62|756.17|754.67|756.38|754.88|755.74|754.24|0
1599110400000|2020-09-03 05:20:00|756.2|754.7|756.55|755.05|756.78|755.28|756.2|754.7|0
1599110700000|2020-09-03 05:25:00|756.56|755.06|756.57|755.07|756.78|755.28|756.56|755.06|0
1599111000000|2020-09-03 05:30:00|756.56|755.06|755.41|753.91|756.56|755.06|755.22|753.72|0
1599111300000|2020-09-03 05:35:00|755.47|753.97|755.47|753.97|755.98|754.48|755.26|753.76|0
1599111600000|2020-09-03 05:40:00|755.48|753.98|754.94|753.44|755.67|754.17|754.83|753.33|0
1599111900000|2020-09-03 05:45:00|754.91|753.41|754.46|752.96|755.04|753.54|754.43|752.93|0
1599112200000|2020-09-03 05:50:00|754.45|752.95|754.87|753.37|754.87|753.37|754.26|752.76|0
1599112500000|2020-09-03 05:55:00|754.86|753.36|754.66|753.16|754.87|753.37|754.25|752.75|0
1599112800000|2020-09-03 06:00:00|754.68|753.18|753.99|752.49|755.09|753.59|753.89|752.39|0
1599113100000|2020-09-03 06:05:00|754.02|752.52|755.9|754.4|755.9|754.4|753.99|752.49|0
1599113400000|2020-09-03 06:10:00|755.85|754.35|755.46|753.96|755.92|754.42|755.44|753.94|0
1599113700000|2020-09-03 06:15:00|755.47|753.97|755.2|753.7|755.86|754.36|755.19|753.69|0
1599114000000|2020-09-03 06:20:00|755.21|753.71|756.26|754.76|756.27|754.77|755.21|753.71|0
1599114300000|2020-09-03 06:25:00|756.27|754.77|756.3|754.8|756.49|754.99|755.84|754.34|0
1599114600000|2020-09-03 06:30:00|756.29|754.79|756.07|754.57|756.29|754.79|755.86|754.36|0
1599114900000|2020-09-03 06:35:00|756.01|754.51|755.68|754.18|756.01|754.51|755.23|753.73|0
1599115200000|2020-09-03 06:40:00|755.67|754.17|755.23|753.73|755.68|754.18|755.03|753.53|0
1599115500000|2020-09-03 06:45:00|755.24|753.74|755.14|753.64|755.44|753.94|755.01|753.51|0
1599115800000|2020-09-03 06:50:00|755.13|753.63|755.27|753.77|755.35|753.85|754.86|753.36|0
1599116100000|2020-09-03 06:55:00|755.28|753.78|755.4|753.9|756.32|754.82|755.27|753.77|0
1599116400000|2020-09-03 07:00:00|755.41|753.91|757.46|755.96|758.24|756.74|755.4|753.9|0
1599116700000|2020-09-03 07:05:00|757.65|756.15|753.01|750.91|758.57|757.07|752.71|750.71|2
1599117000000|2020-09-03 07:10:00|752.91|750.81|752.81|750.71|753.91|751.91|752.61|750.61|16
1599117300000|2020-09-03 07:15:00|752.91|750.81|751.01|749.11|753.11|751.11|751.01|749.01|2
1599117600000|2020-09-03 07:20:00|750.91|749.21|752.11|750.21|752.31|750.41|750.91|749.01|1
1599117900000|2020-09-03 07:25:00|752.01|750.11|751.61|749.81|752.11|750.31|751.51|749.61|1
1599118200000|2020-09-03 07:30:00|751.81|749.91|751.51|749.71|752.61|750.91|751.21|749.41|1
1599118500000|2020-09-03 07:35:00|751.61|749.81|751.61|749.81|752.11|750.31|751.41|749.61|0
1599118800000|2020-09-03 07:40:00|751.56|749.76|750.56|748.86|751.56|749.76|750.46|748.86|4
1599119100000|2020-09-03 07:45:00|750.46|748.76|750.26|748.56|750.66|749.06|749.96|748.26|1
1599119400000|2020-09-03 07:50:00|750.16|748.46|750.46|748.76|750.66|748.96|750.06|748.36|0
1599119700000|2020-09-03 07:55:00|750.56|748.86|749.76|748.36|750.56|748.86|749.46|748.36|0
1599120000000|2020-09-03 08:00:00|749.86|748.46|750.16|748.46|750.26|748.66|749.76|748.36|0
1599120300000|2020-09-03 08:05:00|750.26|748.56|749.86|748.36|750.56|748.76|749.76|748.36|0
1599120600000|2020-09-03 08:10:00|749.96|748.46|750.86|749.26|750.86|749.36|749.86|748.36|0
1599120900000|2020-09-03 08:15:00|750.96|749.36|751.66|750.66|751.66|750.66|750.16|749.36|10
1599121200000|2020-09-03 08:20:00|751.76|749.76|751.06|749.36|751.86|749.76|750.96|749.36|1
1599121500000|2020-09-03 08:25:00|750.96|749.46|751.06|749.66|751.06|749.76|750.96|749.36|0
1599121800000|2020-09-03 08:30:00||749.76||749.66||750.26||749.66|0
1599122100000|2020-09-03 08:35:00|750.96|749.76|750.66|749.96|751.06|749.96|750.66|749.66|0
1599122400000|2020-09-03 08:40:00|750.56||750.56||750.56||750.56||6
1599122700000|2020-09-03 08:45:00||748.96||749.26||749.26||748.96|1
1599123000000|2020-09-03 08:50:00|750.46|749.06|750.66|750.06|750.66|750.06|750.46|748.96|103
1599123300000|2020-09-03 08:55:00|750.76|748.86|750.46|748.76|750.76|748.96|750.36|748.76|32
1599123600000|2020-09-03 09:00:00|750.36|748.86|750.26|748.86|750.46|748.86|750.06|748.86|0
1599123900000|2020-09-03 09:05:00|750.16|748.96|750.26|748.86|750.26|749.06|750.16|748.86|0
1599124200000|2020-09-03 09:10:00|750.36||750.16||750.36||749.96||0
1599124500000|2020-09-03 09:15:00||748.76||748.46||749.06||748.46|0
1599124800000|2020-09-03 09:20:00|750.06|748.56|749.86|748.36|750.16|748.56|749.76|748.36|0
1599125100000|2020-09-03 09:25:00|750.06|748.46|749.96|748.36|750.06|748.66|749.86|748.26|23
1599125400000|2020-09-03 09:30:00|750.06|748.46|750.16|748.96|750.56|749.06|749.96|748.46|0
1599125700000|2020-09-03 09:35:00|749.96|749.06|750.16|749.46|750.16|749.46|749.86|748.86|10
1599126000000|2020-09-03 09:40:00|750.06|749.36|750.66|748.96|751.06|749.66|749.96|748.96|94
1599126300000|2020-09-03 09:45:00|750.56|749.06|750.16|748.56|750.66|749.06|750.16|748.56|1
1599126600000|2020-09-03 09:50:00|749.16|748.66|750.76|749.16|750.86|749.26|749.16|748.56|2
1599126900000|2020-09-03 09:55:00|750.86|749.26|750.66|749.06|751.26|749.66|750.56|749.06|0
1599127200000|2020-09-03 10:00:00|750.56|748.96|750.56|748.96|750.56|749.06|749.96|748.76|0
1599127500000|2020-09-03 10:05:00|750.46|749.06|751.06|749.46|751.06|749.46|750.26|748.76|0
1599127800000|2020-09-03 10:10:00|750.96|749.56|751.06|749.46|751.06|749.66|750.96|749.46|0
1599128100000|2020-09-03 10:15:00|751.26|749.56|751.36|749.76|751.56|749.96|751.26|749.56|0
1599128400000|2020-09-03 10:20:00|751.26|749.86|751.66|750.06|751.66|750.06|751.26|749.76|0
1599128700000|2020-09-03 10:25:00|751.76|750.16|751.56|750.16|751.76|750.36|751.46|750.16|0
1599129000000|2020-09-03 10:30:00|751.66|750.26|751.96|750.36|751.96|750.36|751.66|750.06|0
1599129300000|2020-09-03 10:35:00|752.06|750.46|752.06|750.56|752.26|750.76|751.86|750.36|4
1599129600000|2020-09-03 10:40:00|751.76|750.46|751.76|751.16|752.06|751.36|751.66|750.36|15
1599129900000|2020-09-03 10:45:00|751.86|751.06|752.26|750.66|752.26|751.06|751.66|750.26|4
1599130200000|2020-09-03 10:50:00|752.36|750.76|752.36|751.16|752.36|751.26|752.16|750.76|0
1599130500000|2020-09-03 10:55:00|752.26||752.16||752.36||752.16||0
1599130800000|2020-09-03 11:00:00|752.26|751.06|752.96|751.46|753.06|751.46|752.26|750.56|0
1599131100000|2020-09-03 11:05:00|752.86|751.36|752.86|751.26|753.16|751.56|752.76|751.26|0
1599131400000|2020-09-03 11:10:00|752.76|751.16|752.36|750.86|752.86|751.16|752.26|750.76|0
1599131700000|2020-09-03 11:15:00|752.46|750.76|752.06|750.56|752.46|750.76|752.06|750.56|0
1599132000000|2020-09-03 11:20:00|752.16|750.66|751.76|750.46|752.16|750.76|751.36|750.46|5
1599132300000|2020-09-03 11:25:00|751.86|749.76|750.86|749.76|751.86|749.86|750.86|749.76|21
1599132600000|2020-09-03 11:30:00|750.76|749.46|750.76|749.26|751.16|749.56|750.66|749.26|7
1599132900000|2020-09-03 11:35:00|750.66|749.36|750.86|749.36|750.86|749.36|750.16|749.26|0
1599133200000|2020-09-03 11:40:00|750.85|749.35|751.15|749.55|751.15|749.65|750.85|749.25|2
1599133500000|2020-09-03 11:45:00||749.65||750.05||750.35||749.55|6
1599133800000|2020-09-03 11:50:00|751.05|749.95|751.25|749.55|751.25|750.05|751.05|749.55|0
1599134100000|2020-09-03 11:55:00|750.95|749.65|751.25|749.75|751.35|749.85|750.95|749.45|12
1599134400000|2020-09-03 12:00:00|751.35|749.85|751.45|750.05|751.45|750.15|751.05|749.65|0
1599134700000|2020-09-03 12:05:00|751.35|749.95|750.85|749.35|751.35|750.05|750.85|749.35|0
1599135000000|2020-09-03 12:10:00|750.75|749.25|750.35|749.25|750.75|749.25|750.35|749.15|2
1599135300000|2020-09-03 12:15:00|750.25|748.25|749.75|748.15|750.25|748.35|749.65|748.15|5
1599135600000|2020-09-03 12:20:00|749.65|747.85|749.75|748.25|749.75|748.25|749.05|747.75|0
1599135900000|2020-09-03 12:25:00|749.85|748.85|750.35|748.65|750.45|748.85|749.55|748.25|34
1599136200000|2020-09-03 12:30:00|750.45|748.75|750.65|748.95|750.75|749.05|749.25|748.55|0
1599136500000|2020-09-03 12:35:00|750.75|749.05|751.35|749.65|751.35|749.65|750.75|748.95|1
1599136800000|2020-09-03 12:40:00|751.25|749.75|750.75|749.75|751.35|749.75|750.65|749.25|0
1599137100000|2020-09-03 12:45:00|750.65|749.15|750.35|749.55|750.75|749.95|750.25|748.95|24
1599137400000|2020-09-03 12:50:00|750.25|748.95|750.15|748.55|750.35|749.25|749.95|748.25|44
1599137700000|2020-09-03 12:55:00|750.25|748.65|750.05|748.55|750.45|748.75|750.05|748.45|0
1599138000000|2020-09-03 13:00:00|749.95|748.45|749.75|748.25|750.05|748.55|749.45|747.95|0
1599138300000|2020-09-03 13:05:00|749.65|748.15|749.55|748.25|749.75|748.25|749.35|747.95|0
1599138600000|2020-09-03 13:10:00|749.45|747.65|748.95|747.45|749.45|747.65|748.75|747.35|2
1599138900000|2020-09-03 13:15:00|749.05|747.35|748.15|746.85|749.05|747.55|748.15|746.85|7
1599139200000|2020-09-03 13:20:00|748.05|746.45|747.35|746.35|748.05|746.55|747.35|746.35|7
1599139500000|2020-09-03 13:25:00|748.25|746.45|747.85|745.75|748.45|746.95|747.85|745.75|39
1599139800000|2020-09-03 13:30:00|748.25|745.95|747.95|746.45|749.25|748.45|747.95|745.95|8
1599140100000|2020-09-03 13:35:00|748.05|746.35|748.35|746.85|748.65|747.35|747.55|746.15|72
1599140400000|2020-09-03 13:40:00|747.85|746.95|748.95|747.35|749.05|747.45|747.55|746.55|40
1599140700000|2020-09-03 13:45:00|749.05|747.25|749.65|748.05|749.85|748.45|748.85|747.25|0
1599141000000|2020-09-03 13:50:00|749.55|747.95|749.45|747.85|749.95|748.35|749.35|747.75|2
1599141300000|2020-09-03 13:55:00|749.35|747.95|750.55|749.15|751.15|749.55|749.35|747.85|1
1599141600000|2020-09-03 14:00:00|750.65|748.95|751.05|749.65|751.15|750.15|750.45|748.95|0
1599141900000|2020-09-03 14:05:00|750.95|749.55|750.65|749.25|751.05|749.55|750.25|748.75|1
1599142200000|2020-09-03 14:10:00|750.73|749.33|750.83|749.43|751.13|749.73|750.03|748.83|1
1599142500000|2020-09-03 14:15:00|750.73|749.33|745.04|743.54|750.83|749.83|745.03|743.53|32
1599142800000|2020-09-03 14:20:00|745.05|743.55|742.64|741.14|745.13|743.63|742.39|740.89|0
1599143100000|2020-09-03 14:25:00|742.65|741.15|743.58|742.08|743.99|742.49|742.65|741.15|265
1599143400000|2020-09-03 14:30:00|743.59|742.09|743.01|741.51|744.3|742.8|742.28|740.78|0
1599143700000|2020-09-03 14:35:00|743.07|741.57|742.31|740.81|743.84|742.34|741.53|740.03|0
1599144000000|2020-09-03 14:40:00|742.45|740.95|741.44|739.94|742.74|741.24|741.42|739.92|0
1599144300000|2020-09-03 14:45:00|741.43|739.93|739.94|738.44|741.97|740.47|739.73|738.23|0
1599144600000|2020-09-03 14:50:00|739.95|738.45|741.26|739.76|741.48|739.98|739.83|738.33|0
1599144900000|2020-09-03 14:55:00|741.27|739.77|740.8|739.3|741.27|739.77|739.74|738.24|0
1599145200000|2020-09-03 15:00:00|740.86|739.36|738.28|736.78|741.23|739.73|738.08|736.58|0
1599145500000|2020-09-03 15:05:00|738.29|736.79|736.74|735.24|738.55|737.05|736.03|734.53|0
1599145800000|2020-09-03 15:10:00|736.75|735.25|735.61|734.11|737.05|735.55|735.15|733.65|0
1599146100000|2020-09-03 15:15:00|735.59|734.09|730.23|728.73|735.71|734.21|730.19|728.69|0
1599146400000|2020-09-03 15:20:00|730.21|728.71|732.84|731.34|733.49|731.99|729.98|728.48|0
1599146700000|2020-09-03 15:25:00|732.83|731.33|732.68|731.18|733.68|732.18|732.4|730.9|0
1599147000000|2020-09-03 15:30:00|732.7|731.2|734.48|732.98|734.98|733.48|732.24|730.74|0
1599147300000|2020-09-03 15:35:00|734.49|732.99|737.02|735.52|737.06|735.56|733.66|732.16|0
1599147600000|2020-09-03 15:40:00|737.03|735.53|737.93|736.43|739.06|737.56|737.02|735.52|0
1599147900000|2020-09-03 15:45:00|737.95|736.45|737.75|736.25|739.08|737.58|737.46|735.96|0
1599148200000|2020-09-03 15:50:00|737.77|736.27|737.92|736.42|738.11|736.61|737.18|735.68|0
1599148500000|2020-09-03 15:55:00|737.93|736.43|735.64|734.14|737.93|736.43|735.16|733.66|0
1599148800000|2020-09-03 16:00:00|735.63|734.13|734.96|733.46|736.08|734.58|734.23|732.73|0
1599149100000|2020-09-03 16:05:00|734.97|733.47|735.47|733.97|735.72|734.22|734.31|732.81|0
1599149400000|2020-09-03 16:10:00|735.48|733.98|736.15|734.65|736.17|734.67|735.26|733.76|0
1599149700000|2020-09-03 16:15:00|736.13|734.63|735.96|734.46|736.42|734.92|735.23|733.73|0
1599150000000|2020-09-03 16:20:00|735.95|734.45|734.81|733.31|735.96|734.46|734.81|733.31|0
1599150300000|2020-09-03 16:25:00|734.8|733.3|734.34|732.84|735.26|733.76|734.11|732.61|0
1599150600000|2020-09-03 16:30:00|734.33|732.83|732.85|731.35|734.78|733.28|732.85|731.35|0
1599150900000|2020-09-03 16:35:00|732.82|731.32|733.62|732.12|733.91|732.41|732.39|730.89|0
1599151200000|2020-09-03 16:40:00|733.61|732.11|732.65|731.15|733.65|732.15|732.46|730.96|0
1599151500000|2020-09-03 16:45:00|732.63|731.13|731.51|730.01|733.58|732.08|731.51|730.01|0
1599151800000|2020-09-03 16:50:00|731.52|730.02|731.8|730.3|732.06|730.56|731.07|729.57|0
1599152100000|2020-09-03 16:55:00|731.79|730.29|731.33|729.83|732.76|731.26|731.31|729.81|0
1599152400000|2020-09-03 17:00:00|731.34|729.84|729.68|728.18|731.57|730.07|729.42|727.92|0
1599152700000|2020-09-03 17:05:00|729.67|728.17|731.7|730.2|731.96|730.46|729.67|728.17|0
1599153000000|2020-09-03 17:10:00|731.71|730.21|732.58|731.08|732.78|731.28|731.46|729.96|0
1599153300000|2020-09-03 17:15:00|732.57|731.07|730.36|728.86|732.57|731.07|730.1|728.6|0
1599153600000|2020-09-03 17:20:00|730.37|728.87|730.93|729.43|731.5|730|729.5|728|0
1599153900000|2020-09-03 17:25:00|730.91|729.41|732.25|730.75|732.46|730.96|730.35|728.85|0
1599154200000|2020-09-03 17:30:00|732.24|730.74|729.89|728.39|732.24|730.74|729.83|728.33|0
1599154500000|2020-09-03 17:35:00|729.9|728.4|729.63|728.13|730.6|729.1|729.22|727.72|0
1599154800000|2020-09-03 17:40:00|729.66|728.16|729.58|728.08|730.37|728.87|729.34|727.84|0
1599155100000|2020-09-03 17:45:00|729.59|728.09|729.48|727.98|730.28|728.78|729.33|727.83|0
1599155400000|2020-09-03 17:50:00|729.34|727.84|731|729.5|731.22|729.72|729.34|727.84|0
1599155700000|2020-09-03 17:55:00|731.01|729.51|730.15|728.65|731.02|729.52|730.14|728.64|0
1599156000000|2020-09-03 18:00:00|730.14|728.64|730.19|728.69|730.65|729.15|729.66|728.16|0
1599156300000|2020-09-03 18:05:00|730.25|728.75|730.2|728.7|730.66|729.16|729.69|728.19|0
1599156600000|2020-09-03 18:10:00|730.19|728.69|730.43|728.93|731.34|729.84|729.88|728.38|0
1599156900000|2020-09-03 18:15:00|730.46|728.96|729.59|728.09|730.54|729.04|729.14|727.64|0
1599157200000|2020-09-03 18:20:00|729.61|728.11|729.56|728.06|730.07|728.57|729.32|727.82|0
1599157500000|2020-09-03 18:25:00|729.55|728.05|730.1|728.6|730.33|728.83|729.18|727.68|0
1599157800000|2020-09-03 18:30:00|730.08|728.58|731.26|729.76|731.71|730.21|729.85|728.35|0
1599158100000|2020-09-03 18:35:00|731.25|729.75|731.06|729.56|732.01|730.51|730.99|729.49|0
1599158400000|2020-09-03 18:40:00|731.05|729.55|730.3|728.8|731.51|730.01|730.17|728.67|0
1599158700000|2020-09-03 18:45:00|730.28|728.78|729.82|728.32|730.67|729.17|729.58|728.08|0
1599159000000|2020-09-03 18:50:00|729.83|728.33|729.37|727.87|730.1|728.6|729.1|727.6|0
1599159300000|2020-09-03 18:55:00|729.36|727.86|728.13|726.63|729.37|727.87|728.13|726.63|0
1599159600000|2020-09-03 19:00:00|728.14|726.64|726.79|725.29|728.66|727.16|726.7|725.2|0
1599159900000|2020-09-03 19:05:00|726.78|725.28|727.25|725.75|727.98|726.48|726.34|724.84|0
1599160200000|2020-09-03 19:10:00|727.24|725.74|728.21|726.71|728.21|726.71|726.76|725.26|0
1599160500000|2020-09-03 19:15:00|728.2|726.7|727.68|726.18|728.25|726.75|727.52|726.02|0
1599160800000|2020-09-03 19:20:00|727.74|726.24|726.6|725.1|727.91|726.41|726.46|724.96|0
1599161100000|2020-09-03 19:25:00|726.63|725.13|726.2|724.7|727.59|726.09|726.01|724.51|0
1599161400000|2020-09-03 19:30:00|726.19|724.69|726.42|724.92|727.54|726.04|726.18|724.68|0
1599161700000|2020-09-03 19:35:00|726.41|724.91|728.25|726.75|728.74|727.24|726.32|724.82|0
1599162000000|2020-09-03 19:40:00|728.26|726.76|728.61|727.11|729.05|727.55|727.55|726.05|0
1599162300000|2020-09-03 19:45:00|728.63|727.13|727.34|725.84|728.86|727.36|727.17|725.67|0
1599162600000|2020-09-03 19:50:00|727.26|725.76|729.13|727.63|729.86|728.36|726.21|724.71|0
1599162900000|2020-09-03 19:55:00|729.14|727.64|729.92|728.42|730.56|729.06|728.9|727.4|0
1599163200000|2020-09-03 20:00:00|729.73|728.23|731.68|730.18|732.37|730.87|729.55|728.05|0
1599163500000|2020-09-03 20:05:00|731.69|730.19|732.45|730.95|732.52|731.02|731.26|729.76|0
1599163800000|2020-09-03 20:10:00|732.41|730.91|730.89|729.39|732.67|731.17|730.89|729.39|0
1599164100000|2020-09-03 20:15:00|730.91|729.41|730.97|729.47|731.08|729.58|730.87|729.37|0
1599164400000|2020-09-03 20:20:00|730.98|729.48|731.04|729.54|731.11|729.61|730.97|729.47|0
1599164700000|2020-09-03 20:25:00|731.02|729.52|730.98|729.48|731.04|729.54|730.91|729.41|0
1599165000000|2020-09-03 20:30:00|731|729.5|730.48|728.98|731.32|729.82|730.21|728.71|0
1599165300000|2020-09-03 20:35:00|730.49|728.99|730.75|729.25|730.75|729.25|730.21|728.71|0
1599165600000|2020-09-03 20:40:00|730.74|729.24|730.59|729.09|730.97|729.47|730.37|728.87|0
1599165900000|2020-09-03 20:45:00|730.6|729.1|730.86|729.36|731.01|729.51|730.59|729.09|0
1599166200000|2020-09-03 20:50:00|730.85|729.35|731.58|730.08|731.63|730.13|730.79|729.29|0
1599166500000|2020-09-03 20:55:00|731.57|730.07|731.57|730.07|731.89|730.39|731.43|729.93|0
1599166800000|2020-09-03 21:00:00|731.52|730.02|731.66|730.16|731.7|730.2|731.52|730.02|0
1599167100000|2020-09-03 21:05:00|731.68|730.18|731.55|730.05|731.68|730.18|731.54|730.04|0
1599167400000|2020-09-03 21:10:00|731.54|730.04|731.35|729.85|731.54|730.04|731.35|729.85|0
1599167700000|2020-09-03 21:15:00|731.37|729.87|731.29|729.79|731.39|729.89|731.29|729.79|0
1599168000000|2020-09-03 21:20:00|731.31|729.81|731.04|729.54|731.31|729.81|731.04|729.54|0
1599168300000|2020-09-03 21:25:00|731.09|729.59|731.04|729.54|731.11|729.61|731|729.5|0
1599168600000|2020-09-03 21:30:00|731|729.5|730.91|729.41|731|729.5|730.91|729.41|0
1599168900000|2020-09-03 21:35:00|730.89|729.39|730.65|729.15|730.89|729.39|730.65|729.15|0
1599169200000|2020-09-03 21:40:00|730.59|729.09|730.61|729.11|730.65|729.15|730.54|729.04|0
1599169500000|2020-09-03 21:45:00|730.65|729.15|730.46|728.96|730.65|729.15|730.46|728.96|0
1599169800000|2020-09-03 21:50:00|730.41|728.91|730.43|728.93|730.52|729.02|730.33|728.83|0
1599170100000|2020-09-03 21:55:00|730.44|728.94|730.52|729.02|730.72|729.22|730.44|728.94|0
1599170400000|2020-09-03 22:00:00|730.25|728.75|729.58|728.08|730.69|729.19|729.03|727.53|0
1599170700000|2020-09-03 22:05:00|729.59|728.09|728.61|727.11|729.72|728.22|728.34|726.84|0
1599171000000|2020-09-03 22:10:00|728.62|727.12|728.94|727.44|729.43|727.93|728.5|727|0
1599171300000|2020-09-03 22:15:00|728.95|727.45|728.03|726.53|729.03|727.53|727.92|726.42|0
1599171600000|2020-09-03 22:20:00|728.04|726.54|728.23|726.73|728.7|727.2|727.86|726.36|0
1599171900000|2020-09-03 22:25:00|728.24|726.74|728.65|727.15|728.81|727.31|728.12|726.62|0
1599172200000|2020-09-03 22:30:00|728.66|727.16|729.03|727.53|729.39|727.89|728.66|727.16|0
1599172500000|2020-09-03 22:35:00|729.04|727.54|728.08|726.58|729.34|727.84|727.65|726.15|0
1599172800000|2020-09-03 22:40:00|728.06|726.56|727.92|726.42|728.7|727.2|727.7|726.2|0
1599173100000|2020-09-03 22:45:00|727.93|726.43|728.12|726.62|728.12|726.62|727.23|725.73|0
1599173400000|2020-09-03 22:50:00|728.1|726.6|726.54|725.04|728.19|726.69|726.22|724.72|0
1599173700000|2020-09-03 22:55:00|726.53|725.03|726.38|724.88|727.11|725.61|726.16|724.66|0
1599174000000|2020-09-03 23:00:00|726.37|724.87|726.47|724.97|726.96|725.46|726.16|724.66|0
1599174300000|2020-09-03 23:05:00|726.49|724.99|726.02|724.52|726.78|725.28|725.17|723.67|0
1599174600000|2020-09-03 23:10:00|726.01|724.51|725.33|723.83|726.15|724.65|725.27|723.77|0
1599174900000|2020-09-03 23:15:00|725.31|723.81|724.64|723.14|725.49|723.99|724.49|722.99|0
1599175200000|2020-09-03 23:20:00|724.63|723.13|724.9|723.4|725.02|723.52|724.1|722.6|0
1599175500000|2020-09-03 23:25:00|724.92|723.42|725.27|723.77|725.53|724.03|724.83|723.33|0
1599175800000|2020-09-03 23:30:00|725.28|723.78|725.6|724.1|726.11|724.61|725.28|723.78|0
1599176100000|2020-09-03 23:35:00|725.61|724.11|726.22|724.72|726.38|724.88|725.61|724.11|0
1599176400000|2020-09-03 23:40:00|726.2|724.7|725.44|723.94|726.22|724.72|725.44|723.94|0
1599176700000|2020-09-03 23:45:00|725.43|723.93|724.98|723.48|725.75|724.25|724.91|723.41|0
1599177000000|2020-09-03 23:50:00|725.02|723.52|725.1|723.6|725.63|724.13|724.95|723.45|0
1599177300000|2020-09-03 23:55:00|725.14|723.64|725.16|723.66|725.23|723.73|724.63|723.13|0
1599177600000|2020-09-04 00:00:00|725.17|723.67|726.34|724.84|726.87|725.37|725.17|723.67|0
1599177900000|2020-09-04 00:05:00|726.35|724.85|727.3|725.8|727.5|726|726.14|724.64|0
1599178200000|2020-09-04 00:10:00|727.34|725.84|727.19|725.69|727.45|725.95|726.7|725.2|0
1599178500000|2020-09-04 00:15:00|727.25|725.75|729.93|728.43|729.93|728.43|727.06|725.56|0
1599178800000|2020-09-04 00:20:00|729.94|728.44|729.48|727.98|729.94|728.44|729.28|727.78|0
1599179100000|2020-09-04 00:25:00|729.49|727.99|729.9|728.4|730.56|729.06|729.49|727.99|0
1599179400000|2020-09-04 00:30:00|729.96|728.46|731.2|729.7|731.2|729.7|729.96|728.46|0
1599179700000|2020-09-04 00:35:00|731.17|729.67|730.54|729.04|731.38|729.88|730.47|728.97|0
1599180000000|2020-09-04 00:40:00|730.55|729.05|730.33|728.83|730.79|729.29|730.01|728.51|0
1599180300000|2020-09-04 00:45:00|730.44|728.94|731.44|729.94|731.66|730.16|730.28|728.78|0
1599180600000|2020-09-04 00:50:00|731.45|729.95|731.68|730.18|731.68|730.18|731.24|729.74|0
1599180900000|2020-09-04 00:55:00|731.67|730.17|731.43|729.93|731.9|730.4|731.22|729.72|0
1599181200000|2020-09-04 01:00:00|731.44|729.94|733.23|731.73|733.36|731.86|731.33|729.83|0
1599181500000|2020-09-04 01:05:00|733.21|731.71|734.2|732.7|734.4|732.9|733.12|731.62|0
1599181800000|2020-09-04 01:10:00|734.21|732.71|734.23|732.73|734.64|733.14|734|732.5|0
1599182100000|2020-09-04 01:15:00|734.24|732.74|733.56|732.06|734.46|732.96|733.35|731.85|0
1599182400000|2020-09-04 01:20:00|733.54|732.04|732.8|731.3|733.54|732.04|732.49|730.99|0
1599182700000|2020-09-04 01:25:00|732.77|731.27|732.88|731.38|733.15|731.65|732.46|730.96|0
1599183000000|2020-09-04 01:30:00|732.85|731.35|732.86|731.36|732.99|731.49|732.23|730.73|0
1599183300000|2020-09-04 01:35:00|732.8|731.3|733.17|731.67|733.41|731.91|732.43|730.93|0
1599183600000|2020-09-04 01:40:00|733.15|731.65|733.9|732.4|733.9|732.4|733.07|731.57|0
1599183900000|2020-09-04 01:45:00|733.87|732.37|733.71|732.21|734.23|732.73|733.7|732.2|0
1599184200000|2020-09-04 01:50:00|733.7|732.2|733.28|731.78|733.95|732.45|733.05|731.55|0
1599184500000|2020-09-04 01:55:00|733.3|731.8|733.51|732.01|733.6|732.1|733.25|731.75|0
1599184800000|2020-09-04 02:00:00|733.5|732|733.28|731.78|733.92|732.42|733.06|731.56|0
1599185100000|2020-09-04 02:05:00|733.29|731.79|733.17|731.67|733.63|732.13|733.06|731.56|0
1599185400000|2020-09-04 02:10:00|733.18|731.68|733.08|731.58|733.18|731.68|732.64|731.14|0
1599185700000|2020-09-04 02:15:00|733.09|731.59|733.7|732.2|733.94|732.44|733.07|731.57|0
1599186000000|2020-09-04 02:20:00|733.63|732.13|733.41|731.91|733.97|732.47|733.1|731.6|0
1599186300000|2020-09-04 02:25:00|733.31|731.81|733.18|731.68|733.65|732.15|733.07|731.57|0
1599186600000|2020-09-04 02:30:00|733.21|731.71|733.48|731.98|733.5|732|733.08|731.58|0
1599186900000|2020-09-04 02:35:00|733.38|731.88|732.67|731.17|733.38|731.88|732.47|730.97|0
1599187200000|2020-09-04 02:40:00|732.66|731.16|733.52|732.02|733.52|732.02|732.46|730.96|0
1599187500000|2020-09-04 02:45:00|733.51|732.01|732.44|730.94|733.52|732.02|732.44|730.94|0
1599187800000|2020-09-04 02:50:00|732.43|730.93|731.97|730.47|732.64|731.14|731.87|730.37|0
1599188100000|2020-09-04 02:55:00|731.94|730.44|731.45|729.95|731.94|730.44|731.31|729.81|0
1599188400000|2020-09-04 03:00:00|731.44|729.94|730.66|729.16|731.57|730.07|730.42|728.92|0
1599188700000|2020-09-04 03:05:00|730.68|729.18|730.67|729.17|731.01|729.51|730.47|728.97|0
1599189000000|2020-09-04 03:10:00|730.66|729.16|730.92|729.42|730.92|729.42|730.24|728.74|0
1599189300000|2020-09-04 03:15:00|730.91|729.41|731.35|729.85|731.36|729.86|730.7|729.2|0
1599189600000|2020-09-04 03:20:00|731.36|729.86|731.77|730.27|731.77|730.27|731.14|729.64|0
1599189900000|2020-09-04 03:25:00|731.78|730.28|731.37|729.87|732.11|730.61|731.36|729.86|0
1599190200000|2020-09-04 03:30:00|731.38|729.88|731.58|730.08|731.61|730.11|731.16|729.66|0
1599190500000|2020-09-04 03:35:00|731.59|730.09|731.18|729.68|731.6|730.1|731.16|729.66|0
1599190800000|2020-09-04 03:40:00|731.2|729.7|731.16|729.66|731.62|730.12|731.05|729.55|0
1599191100000|2020-09-04 03:45:00|731.17|729.67|731.38|729.88|731.6|730.1|730.95|729.45|0
1599191400000|2020-09-04 03:50:00|731.41|729.91|731.14|729.64|731.59|730.09|731.04|729.54|0
1599191700000|2020-09-04 03:55:00|731.13|729.63|731.15|729.65|731.16|729.66|730.71|729.21|0
1599192000000|2020-09-04 04:00:00|731.16|729.66|731.27|729.77|731.37|729.87|730.93|729.43|0
1599192300000|2020-09-04 04:05:00|731.26|729.76|731.24|729.74|731.37|729.87|730.82|729.32|0
1599192600000|2020-09-04 04:10:00|731.17|729.67|731.16|729.66|731.28|729.78|730.75|729.25|0
1599192900000|2020-09-04 04:15:00|731.17|729.67|731.39|729.89|731.49|729.99|731.14|729.64|0
1599193200000|2020-09-04 04:20:00|731.38|729.88|731.61|730.11|731.62|730.12|731.38|729.88|0
1599193500000|2020-09-04 04:25:00|731.62|730.12|731.81|730.31|732.04|730.54|731.61|730.11|0
1599193800000|2020-09-04 04:30:00|731.82|730.32|732.25|730.75|732.49|730.99|731.82|730.32|0
1599194100000|2020-09-04 04:35:00|732.26|730.76|732.25|730.75|732.49|730.99|732.05|730.55|0
1599194400000|2020-09-04 04:40:00|732.27|730.77|732.05|730.55|732.36|730.86|731.95|730.45|0
1599194700000|2020-09-04 04:45:00|732.06|730.56|732.14|730.64|732.35|730.85|731.83|730.33|0
1599195000000|2020-09-04 04:50:00|732.13|730.63|732.8|731.3|732.9|731.4|732.03|730.53|0
1599195300000|2020-09-04 04:55:00|732.78|731.28|732.69|731.19|732.91|731.41|732.49|730.99|0
1599195600000|2020-09-04 05:00:00|732.75|731.25|732.28|730.78|733.12|731.62|732.28|730.78|0
1599195900000|2020-09-04 05:05:00|732.08|730.58|732.64|731.14|732.75|731.25|732.08|730.58|0
1599196200000|2020-09-04 05:10:00|732.66|731.16|732.41|730.91|732.85|731.35|732.13|730.63|0
1599196500000|2020-09-04 05:15:00|732.42|730.92|732.46|730.96|732.8|731.3|732.25|730.75|0
1599196800000|2020-09-04 05:20:00|732.45|730.95|732.57|731.07|732.68|731.18|732.17|730.67|0
1599197100000|2020-09-04 05:25:00|732.58|731.08|732.79|731.29|732.81|731.31|732.37|730.87|0
1599197400000|2020-09-04 05:30:00|732.8|731.3|731.94|730.44|733|731.5|731.93|730.43|0
1599197700000|2020-09-04 05:35:00|731.93|730.43|731.99|730.49|731.99|730.49|731.74|730.24|0
1599198000000|2020-09-04 05:40:00|732|730.5|732.66|731.16|732.86|731.36|731.98|730.48|0
1599198300000|2020-09-04 05:45:00|732.67|731.17|733.95|732.45|733.95|732.45|732.66|731.16|0
1599198600000|2020-09-04 05:50:00|733.97|732.47|733.53|732.03|734.36|732.86|733.41|731.91|0
1599198900000|2020-09-04 05:55:00|733.54|732.04|733.49|731.99|733.71|732.21|733.31|731.81|0
1599199200000|2020-09-04 06:00:00|733.5|732|732.66|731.16|734.1|732.6|732.2|730.7|0
1599199500000|2020-09-04 06:05:00|732.67|731.17|734.04|732.54|734.16|732.66|732.61|731.11|0
1599199800000|2020-09-04 06:10:00|734.05|732.55|733.22|731.72|734.08|732.58|732.81|731.31|0
1599200100000|2020-09-04 06:15:00|733.23|731.73|732.6|731.1|733.44|731.94|732.29|730.79|0
1599200400000|2020-09-04 06:20:00|732.61|731.11|731.59|730.09|732.61|731.11|731.58|730.08|0
1599200700000|2020-09-04 06:25:00|731.6|730.1|731.44|729.94|732.01|730.51|731.17|729.67|0
1599201000000|2020-09-04 06:30:00|731.63|730.13|731.37|729.87|731.64|730.14|730.71|729.21|0
1599201300000|2020-09-04 06:35:00|731.36|729.86|731.79|730.29|732.02|730.52|731.35|729.85|0
1599201600000|2020-09-04 06:40:00|731.8|730.3|732.19|730.69|732.21|730.71|731.74|730.24|0
1599201900000|2020-09-04 06:45:00|732.2|730.7|732.43|730.93|732.54|731.04|731.99|730.49|0
1599202200000|2020-09-04 06:50:00|732.42|730.92|732.75|731.25|733.07|731.57|732.42|730.92|0
1599202500000|2020-09-04 06:55:00|732.74|731.24|730.94|729.44|732.95|731.45|730.94|729.44|0
1599202800000|2020-09-04 07:00:00|730.87|729.37|739.33|736.83|739.53|738.53|728.71|727.21|117
1599203100000|2020-09-04 07:05:00|740.43|736.73|740.43|738.83|741.03|739.63|739.93|736.33|26
1599203400000|2020-09-04 07:10:00|739.63|739.13|741.93|740.33|743.13|742.13|739.63|739.13|21
1599203700000|2020-09-04 07:15:00|742.13|740.13|742.73|742.03|743.13|742.03|741.73|740.03|19
1599204000000|2020-09-04 07:20:00|742.63|741.53|742.43|740.53|743.33|742.23|742.43|740.53|23
1599204300000|2020-09-04 07:25:00|742.33|740.63|743.53|741.93|743.83|742.63|740.93|739.53|20
1599204600000|2020-09-04 07:30:00|743.83|742.03|744.63|743.73|744.73|744.13|743.23|741.53|38
1599204900000|2020-09-04 07:35:00|745.23|743.93|745.03|743.83|745.43|744.53|744.53|743.13|11
1599205200000|2020-09-04 07:40:00|744.8|743.6|745.8|744.1|745.8|744.9|744.8|743.4|15
1599205500000|2020-09-04 07:45:00|745.6|744|745|743.6|745.9|744.3|743.5|742.9|16
1599205800000|2020-09-04 07:50:00|745.8|743.7|746.7|745.1|746.9|745.4|745.8|743.7|17
1599206100000|2020-09-04 07:55:00|746.6|745.2|746.3|744.6|746.8|745.2|745.6|744.6|2
1599206400000|2020-09-04 08:00:00|746.2|744.7|745.8|744.1|746.4|745.7|745.7|744.1|27
1599206700000|2020-09-04 08:05:00|745.7|744.2|746|745.1|746|745.1|745.1|744.1|11
1599207000000|2020-09-04 08:10:00|746.1|745.3|746.4|745.8|746.7|745.9|745.4|744.1|12
1599207300000|2020-09-04 08:15:00|746.5|744.8|747|745.5|747.8|746.8|746.4|744.8|11
1599207600000|2020-09-04 08:20:00|746.9|745.6|746.4|745.1|747|746|746.1|744.7|15
1599207900000|2020-09-04 08:25:00|746.2|745.2|746.2|744.9|746.6|745.8|746.2|744.8|13
1599208200000|2020-09-04 08:30:00|746.5|744.8|746.9|745.3|747|746.2|746.2|744.6|10
1599208500000|2020-09-04 08:35:00|747|745.4|746.9|746.3|747.1|746.4|746.8|745.1|4
1599208800000|2020-09-04 08:40:00|746.8|745.2|746.2|745.6|746.9|746.3|746.2|744.9|9
1599209100000|2020-09-04 08:45:00|746.3|745.7|746.6|745.8|746.6|745.8|745.5|744.8|20
1599209400000|2020-09-04 08:50:00|746.7|745.9|747.3|745.9|747.7|746.9|745.7|745|11
1599209700000|2020-09-04 08:55:00|747.2|746|747|746.4|747.7|746.8|747|745.5|9
1599210000000|2020-09-04 09:00:00|746.7|745.4|746.2|744.6|747|746.4|746.2|744.5|9
1599210300000|2020-09-04 09:05:00|746.3|745.1|746.7|745|746.8|746.2|746.2|744.4|9
1599210600000|2020-09-04 09:10:00|746.8|745.1|746.9|746.3|746.9|746.3|745.7|744.9|13
1599210900000|2020-09-04 09:15:00|747|746.4|747.5|745.9|747.7|747|746.5|745.7|10
1599211200000|2020-09-04 09:20:00|747.6|745.8|747.7|746.6|747.7|746.7|747.5|745.8|0
1599211500000|2020-09-04 09:25:00|747.8|746.7|748.5|747.4|748.5|747.8|747.8|746.6|4
1599211800000|2020-09-04 09:30:00|748.3|747.5|748.2|746.7|748.5|747.9|748.1|746.5|11
1599212100000|2020-09-04 09:35:00|748.1|746.8|747.7|746.8|748.3|747.5|747.7|746.5|10
1599212400000|2020-09-04 09:40:00|747.6|746.9|748.4|747.4|748.4|747.6|747.6|746.9|16
1599212700000|2020-09-04 09:45:00|748.5|747.5|748.5|747.9|748.5|747.9|748.5|747.4|27
1599213000000|2020-09-04 09:50:00|748.9|748.3|749.6|748.7|749.6|748.8|748.9|747.9|38
1599213300000|2020-09-04 09:55:00|749.5|748.8|749.9|748.9|749.9|749.3|749.5|748.7|111
1599213600000|2020-09-04 10:00:00|750.5|748.8|750.7|749|750.9|749.3|750.4|748.8|0
1599213900000|2020-09-04 10:05:00|750.6|749.1|750.4|748.8|750.8|749.2|749.6|748.8|6
1599214200000|2020-09-04 10:10:00|750.3|748.7|749.1|748.5|750.5|749.1|749.1|748.5|1
1599214500000|2020-09-04 10:15:00|750|748.4|749.3|747.8|750|748.6|748.8|747.7|20
1599214800000|2020-09-04 10:20:00|749.4|747.7|748.9|746.9|749.6|747.9|748.9|746.8|6
1599215100000|2020-09-04 10:25:00|749|747|749.3|747.2|749.3|747.4|749|746.9|0
1599215400000|2020-09-04 10:30:00|749.2|747.3|749.5|747.6|749.6|747.6|749|746.9|0
1599215700000|2020-09-04 10:35:00|749.6|747.7|749.6|748|749.7|748.1|749.4|747.3|0
1599216000000|2020-09-04 10:40:00|749.5|748.1|749.5|747.9|749.7|748.2|749.5|747.9|0
1599216300000|2020-09-04 10:45:00|749.4|747.8|749.6|747.9|749.6|748|749.3|747.7|0
1599216600000|2020-09-04 10:50:00|749.5|748|749.5|747.9|749.7|748.1|749.4|747.8|0
1599216900000|2020-09-04 10:55:00|749.4|747.8|749.2|747.7|749.6|747.9|749.1|747.6|0
1599217200000|2020-09-04 11:00:00|749|747.6|748.1|746.8|749|747.9|748.1|746.8|0
1599217500000|2020-09-04 11:05:00|747.8|746.7|748.7|747|748.9|747.3|747.8|746.5|0
1599217800000|2020-09-04 11:10:00|748.6|747.1|747.5|746.3|748.6|747.1|747.5|746.3|1
1599218100000|2020-09-04 11:15:00|747.4|746.2|747.1|745|747.4|746.3|746.1|744.5|16
1599218400000|2020-09-04 11:20:00|747|745.1|746.7|744.8|747|745.1|745.4|744|11
1599218700000|2020-09-04 11:25:00|746.8|744.7|745.9|744.6|746.8|744.8|745.9|743.9|0
1599219000000|2020-09-04 11:30:00|746.1|744.5|745.4|744.1|746.1|744.6|745.4|744.1|5
1599219300000|2020-09-04 11:35:00|745.5|744|745.6|744.3|745.7|744.5|745.3|743.8|0
1599219600000|2020-09-04 11:40:00|746|744.7|745.9|744.3|746|744.7|745.9|744.3|1
1599219900000|2020-09-04 11:45:00|745.8|744.2|745.6|744.2|745.9|744.4|745.2|743.8|0
1599220200000|2020-09-04 11:50:00|745.2|744.3|745.6|744|745.7|744.3|745.2|743.9|0
1599220500000|2020-09-04 11:55:00|745.5|743.9|745.5|744.1|745.5|744.1|745.4|743.8|0
1599220800000|2020-09-04 12:00:00|746.6|744.2|746.4|744.9|746.6|745|746.4|744.2|26
1599221100000|2020-09-04 12:05:00|746.5|744.8|745.5|744|746.9|746|745.5|744|52
1599221400000|2020-09-04 12:10:00||744.2||744.4||744.6||744|0
1599221700000|2020-09-04 12:15:00|746.9|744.6|746.9|745.3|747.1|745.5|746.7|744.4|52
1599222000000|2020-09-04 12:20:00|747.1|745.4|747.6|746.2|747.6|746.2|746.7|745.2|10
1599222300000|2020-09-04 12:25:00|747.5|746.1|747.6|746.6|747.6|746.6|747.5|745.9|0
1599222600000|2020-09-04 12:30:00|747.7|746.7|749.7|748|749.9|748.2|747.7|746.7|2
1599222900000|2020-09-04 12:35:00|749.6|747.9|749.5|747.9|749.9|748.3|749|747.5|0
1599223200000|2020-09-04 12:40:00|749.6|747.8|749.9|748.4|750.1|748.5|749.6|747.8|1
1599223500000|2020-09-04 12:45:00|749.8|748.3|749.5|747.9|750|748.4|749.5|747.9|0
1599223800000|2020-09-04 12:50:00|749.6|747.8|749.5|748|749.7|748.1|749.1|747.5|0
1599224100000|2020-09-04 12:55:00|749.6|747.9|749.2|747.6|749.7|748.1|748.9|747.3|0
1599224400000|2020-09-04 13:00:00|749.1|747.5|749.8|748.2|749.9|748.2|749.1|747.5|1
1599224700000|2020-09-04 13:05:00|749.7|748.1|749.6|748.1|750|748.5|749.5|748|0
1599225000000|2020-09-04 13:10:00|749.5|748|749.7|748.2|749.7|748.4|749.2|747.9|0
1599225300000|2020-09-04 13:15:00|749.8|748.3|749.5|748.3|749.8|748.3|749.1|748.3|2
1599225600000|2020-09-04 13:20:00|749.6|748|749.5|748.2|749.7|748.2|749.4|748|1
1599225900000|2020-09-04 13:25:00|749.4|748.1|748.8|748.1|749.4|748.2|748.8|748.1|0
1599226200000|2020-09-04 13:30:00|748.7|747.1|749.6|748.8|749.6|748.8|748.4|747|39
1599226500000|2020-09-04 13:35:00|749.7|749.2|749.4|748.8|750.2|749.3|749.4|748.8|24
1599226800000|2020-09-04 13:40:00|749.3|747.9|747.3|746.4|749.3|748|747.3|746|19
1599227100000|2020-09-04 13:45:00|748.2|746.5|747.1|746.2|748.4|746.5|747|744.8|20
1599227400000|2020-09-04 13:50:00|747.2|745.2|746.2|744.9|747.2|745.8|745.3|744.5|18
1599227700000|2020-09-04 13:55:00|746.6|745|746.6|745.1|746.6|745.7|746|744.4|79
1599228000000|2020-09-04 14:00:00|746.8|745.2|746.9|744.7|747.4|745.7|746.5|744.2|13
1599228300000|2020-09-04 14:05:00|746.8|744.6|745.9|744.7|746.9|744.7|745.9|744|0
1599228600000|2020-09-04 14:10:00|746|744.8|745.1|743.4|746.3|745.5|745.1|742.9|18
1599228900000|2020-09-04 14:15:00|745.3|742.6|739.25|737.75|745.3|743.6|739.23|737.73|29
1599229200000|2020-09-04 14:20:00|739.24|737.74|740.06|738.56|741.46|739.96|738.95|737.45|0
1599229500000|2020-09-04 14:25:00|740.07|738.57|737.93|736.43|740.8|739.3|737.91|736.41|459
1599229800000|2020-09-04 14:30:00|737.95|736.45|737.67|736.17|739.42|737.92|737.65|736.15|0
1599230100000|2020-09-04 14:35:00|737.66|736.16|736.2|734.7|738.36|736.86|734.02|732.52|29
1599230400000|2020-09-04 14:40:00|736.19|734.69|731.94|730.44|736.28|734.78|731.08|729.58|0
1599230700000|2020-09-04 14:45:00|731.93|730.43|736.7|735.2|737.13|735.63|731.93|730.43|0
1599231000000|2020-09-04 14:50:00|736.69|735.19|737.57|736.07|737.57|736.07|734.8|733.3|0
1599231300000|2020-09-04 14:55:00|737.55|736.05|737.58|736.08|738.66|737.16|736.74|735.24|0
1599231600000|2020-09-04 15:00:00|737.56|736.06|737.11|735.61|738.47|736.97|734.87|733.37|0
1599231900000|2020-09-04 15:05:00|737.12|735.62|734.85|733.35|737.16|735.66|734.59|733.09|0
1599232200000|2020-09-04 15:10:00|734.83|733.33|735.27|733.77|735.81|734.31|733.57|732.07|0
1599232500000|2020-09-04 15:15:00|735.25|733.75|735.79|734.29|735.8|734.3|733.78|732.28|0
1599232800000|2020-09-04 15:20:00|735.78|734.28|735.74|734.24|736.47|734.97|735.17|733.67|0
1599233100000|2020-09-04 15:25:00|735.75|734.25|734.32|732.82|735.75|734.25|733.07|731.57|0
1599233400000|2020-09-04 15:30:00|734.38|732.88|737.07|735.57|737.07|735.57|734.38|732.88|0
1599233700000|2020-09-04 15:35:00|737.13|735.63|738.14|736.64|738.55|737.05|736.39|734.89|0
1599234000000|2020-09-04 15:40:00|738.15|736.65|735.99|734.49|738.58|737.08|735.99|734.49|0
1599234300000|2020-09-04 15:45:00|735.98|734.48|737.01|735.51|737.65|736.15|735.81|734.31|0
1599234600000|2020-09-04 15:50:00|737.02|735.52|739.42|737.92|739.63|738.13|736.53|735.03|0
1599234900000|2020-09-04 15:55:00|739.4|737.9|739.43|737.93|739.92|738.42|738.21|736.71|0
1599235200000|2020-09-04 16:00:00|739.42|737.92|739.48|737.98|740.37|738.87|739.2|737.7|0
1599235500000|2020-09-04 16:05:00|739.49|737.99|738.69|737.19|739.97|738.47|738.26|736.76|0
1599235800000|2020-09-04 16:10:00|738.7|737.2|738.98|737.48|740.05|738.55|738.21|736.71|0
1599236100000|2020-09-04 16:15:00|738.99|737.49|738.04|736.54|739.65|738.15|737.54|736.04|0
1599236400000|2020-09-04 16:20:00|738.03|736.53|739.78|738.28|739.95|738.45|737.81|736.31|0
1599236700000|2020-09-04 16:25:00|739.93|738.43|741.76|740.26|741.87|740.37|739.7|738.2|0
1599237000000|2020-09-04 16:30:00|741.77|740.27|742.29|740.79|742.29|740.79|740.87|739.37|0
1599237300000|2020-09-04 16:35:00|742.28|740.78|742.1|740.6|742.81|741.31|742.03|740.53|0
1599237600000|2020-09-04 16:40:00|742.11|740.61|742.29|740.79|742.81|741.31|741.59|740.09|0
1599237900000|2020-09-04 16:45:00|742.26|740.76|741.82|740.32|743.26|741.76|741.6|740.1|0
1599238200000|2020-09-04 16:50:00|741.83|740.33|741.43|739.93|742.12|740.62|740.67|739.17|0
1599238500000|2020-09-04 16:55:00|741.4|739.9|741.67|740.17|741.9|740.4|740.75|739.25|0
1599238800000|2020-09-04 17:00:00|741.63|740.13|740.11|738.61|741.63|740.13|739.94|738.44|0
1599239100000|2020-09-04 17:05:00|740.12|738.62|740.37|738.87|740.58|739.08|739.7|738.2|0
1599239400000|2020-09-04 17:10:00|740.32|738.82|740.19|738.69|740.63|739.13|739.47|737.97|0
1599239700000|2020-09-04 17:15:00|740.18|738.68|738.21|736.71|740.18|738.68|738.19|736.69|0
1599240000000|2020-09-04 17:20:00|738.2|736.7|739.39|737.89|739.86|738.36|738.19|736.69|0
1599240300000|2020-09-04 17:25:00|739.38|737.88|738.98|737.48|740.33|738.83|738.97|737.47|0
1599240600000|2020-09-04 17:30:00|738.99|737.49|738.24|736.74|738.99|737.49|737.57|736.07|0
1599240900000|2020-09-04 17:35:00|738.25|736.75|739.49|737.99|739.85|738.35|737.68|736.18|0
1599241200000|2020-09-04 17:40:00|739.5|738|739.25|737.75|739.96|738.46|738.79|737.29|0
1599241500000|2020-09-04 17:45:00|739.24|737.74|739.96|738.46|740.67|739.17|739.02|737.52|0
1599241800000|2020-09-04 17:50:00|739.95|738.45|740.63|739.13|740.63|739.13|738.96|737.46|0
1599242100000|2020-09-04 17:55:00|740.64|739.14|740.45|738.95|740.91|739.41|739.97|738.47|0
1599242400000|2020-09-04 18:00:00|740.39|738.89|739.97|738.47|741.36|739.86|739.75|738.25|0
1599242700000|2020-09-04 18:05:00|739.98|738.48|740.2|738.7|740.92|739.42|739.51|738.01|0
1599243000000|2020-09-04 18:10:00|740.19|738.69|739.51|738.01|740.44|738.94|739.29|737.79|0
1599243300000|2020-09-04 18:15:00|739.5|738|740.69|739.19|740.97|739.47|739.28|737.78|0
1599243600000|2020-09-04 18:20:00|740.71|739.21|740.95|739.45|741.22|739.72|740.22|738.72|0
1599243900000|2020-09-04 18:25:00|740.97|739.47|742.14|740.64|742.36|740.86|740.95|739.45|0
1599244200000|2020-09-04 18:30:00|742.15|740.65|741.82|740.32|742.36|740.86|741.44|739.94|0
1599244500000|2020-09-04 18:35:00|741.83|740.33|744.26|742.76|744.49|742.99|741.83|740.33|0
1599244800000|2020-09-04 18:40:00|744.27|742.77|744.33|742.83|745.01|743.51|744.13|742.63|0
1599245100000|2020-09-04 18:45:00|744.34|742.84|744.86|743.36|746.07|744.57|744.34|742.84|0
1599245400000|2020-09-04 18:50:00|744.87|743.37|744.43|742.93|745.35|743.85|744.2|742.7|0
1599245700000|2020-09-04 18:55:00|744.44|742.94|745.92|744.42|746.14|744.64|744.44|742.94|0
1599246000000|2020-09-04 19:00:00|745.94|744.44|745.66|744.16|746.16|744.66|744.8|743.3|0
1599246300000|2020-09-04 19:05:00|745.65|744.15|745.92|744.42|746.15|744.65|745.17|743.67|0
1599246600000|2020-09-04 19:10:00|745.91|744.41|744.61|743.11|745.91|744.41|744.61|743.11|0
1599246900000|2020-09-04 19:15:00|744.62|743.12|746.23|744.73|746.82|745.32|744.62|743.12|0
1599247200000|2020-09-04 19:20:00|746.2|744.7|746.66|745.16|746.86|745.36|746.12|744.62|0
1599247500000|2020-09-04 19:25:00|746.67|745.17|746.64|745.14|747.35|745.85|745.7|744.2|0
1599247800000|2020-09-04 19:30:00|746.65|745.15|745.31|743.81|746.65|745.15|745|743.5|0
1599248100000|2020-09-04 19:35:00|745.32|743.82|743.99|742.49|745.75|744.25|743.27|741.77|0
1599248400000|2020-09-04 19:40:00|744|742.5|743.52|742.02|744.48|742.98|743.28|741.78|0
1599248700000|2020-09-04 19:45:00|743.51|742.01|743.61|742.11|745.58|744.08|743.5|742|0
1599249000000|2020-09-04 19:50:00|743.56|742.06|744.87|743.37|745.16|743.66|743.35|741.85|0
1599249300000|2020-09-04 19:55:00|744.81|743.31|744.28|742.78|745.33|743.83|744.2|742.7|0
1599249600000|2020-09-04 20:00:00|744.29|742.79|743.66|742.16|744.84|743.34|743.59|742.09|0
1599249900000|2020-09-04 20:05:00|743.68|742.18|743.66|742.16|744.02|742.52|743.12|741.62|0
1599250200000|2020-09-04 20:10:00|743.67|742.17|742.73|741.23|743.82|742.32|742.31|740.81|0
1599250500000|2020-09-04 20:15:00|742.77|741.27|742.79|741.29|742.82|741.32|742.64|741.14|0
1599250800000|2020-09-04 20:20:00|742.84|741.34|742.82|741.32|742.84|741.34|742.75|741.25|0
1599251100000|2020-09-04 20:25:00|742.81|741.31|742.77|741.27|742.82|741.32|742.75|741.25|0
1599251400000|2020-09-04 20:30:00|742.76|741.26|743.03|741.53|743.08|741.58|742.17|740.67|0
1599251700000|2020-09-04 20:35:00|743.04|741.54|742.98|741.48|743.08|741.58|742.53|741.03|0
1599252000000|2020-09-04 20:40:00|742.96|741.46|742.26|740.76|742.96|741.46|742.22|740.72|0
1599252300000|2020-09-04 20:45:00|742.27|740.77|742.5|741|742.5|741|742.22|740.72|0
1599252600000|2020-09-04 20:50:00|742.49|740.99|742.54|741.04|742.72|741.22|742.45|740.95|0
1599252900000|2020-09-04 20:55:00|742.55|741.05|742.25|740.75|742.72|741.22|742.07|740.57|0
1599253200000|2020-09-04 21:00:00|742.26|740.76|742.26|740.76|742.26|740.76|742.26|740.76|0
1599429600000|2020-09-06 22:00:00|740.61|739.11|740.71|739.21|741.41|739.91|740.42|738.92|0
1599429900000|2020-09-06 22:05:00|740.72|739.22|738.94|737.44|741.01|739.51|738.35|736.85|0
1599430200000|2020-09-06 22:10:00|738.92|737.42|739.16|737.66|740.05|738.55|738.55|737.05|0
1599430500000|2020-09-06 22:15:00|739.15|737.65|736.89|735.39|739.21|737.71|736.1|734.6|0
1599430800000|2020-09-06 22:20:00|736.91|735.41|739.33|737.83|739.72|738.22|736.55|735.05|0
1599431100000|2020-09-06 22:25:00|739.34|737.84|739.98|738.48|740.06|738.56|737.89|736.39|0
1599431400000|2020-09-06 22:30:00|740.02|738.52|740.94|739.44|741.15|739.65|739.77|738.27|0
1599431700000|2020-09-06 22:35:00|740.9|739.4|741.48|739.98|741.71|740.21|740.47|738.97|0
1599432000000|2020-09-06 22:40:00|741.44|739.94|741.2|739.7|741.96|740.46|740.84|739.34|0
1599432300000|2020-09-06 22:45:00|741.18|739.68|741.92|740.42|742.08|740.58|740.73|739.23|0
1599432600000|2020-09-06 22:50:00|741.88|740.38|742.51|741.01|742.83|741.33|741.7|740.2|0
1599432900000|2020-09-06 22:55:00|742.5|741|741.83|740.33|742.5|741|741.83|740.33|0
1599433200000|2020-09-06 23:00:00|741.86|740.36|742.76|741.26|743.05|741.55|741.86|740.36|0
1599433500000|2020-09-06 23:05:00|742.75|741.25|743.12|741.62|743.57|742.07|742.62|741.12|0
1599433800000|2020-09-06 23:10:00|743.14|741.64|743.19|741.69|743.43|741.93|742.78|741.28|0
1599434100000|2020-09-06 23:15:00|743.18|741.68|742.07|740.57|743.26|741.76|741.96|740.46|0
1599434400000|2020-09-06 23:20:00|742.08|740.58|741.79|740.29|742.32|740.82|741.63|740.13|0
1599434700000|2020-09-06 23:25:00|741.77|740.27|742.36|740.86|742.97|741.47|741.07|739.57|0
1599435000000|2020-09-06 23:30:00|742.37|740.87|743.91|742.41|744.37|742.87|742.31|740.81|0
1599435300000|2020-09-06 23:35:00|743.92|742.42|743.65|742.15|744.05|742.55|743.4|741.9|0
1599435600000|2020-09-06 23:40:00|743.67|742.17|743.8|742.3|744.26|742.76|743.64|742.14|0
1599435900000|2020-09-06 23:45:00|743.81|742.31|742.81|741.31|743.83|742.33|742.81|741.31|0
1599436200000|2020-09-06 23:50:00|742.8|741.3|742.04|740.54|743.37|741.87|742.02|740.52|0
1599436500000|2020-09-06 23:55:00|742.06|740.56|741.91|740.41|743.04|741.54|741.61|740.11|0
1599436800000|2020-09-07 00:00:00|741.93|740.43|742.24|740.74|742.38|740.88|741.56|740.06|0
1599437100000|2020-09-07 00:05:00|742.23|740.73|741.91|740.41|742.81|741.31|741.5|740|0
1599437400000|2020-09-07 00:10:00|741.9|740.4|740.07|738.57|741.9|740.4|739.96|738.46|0
1599437700000|2020-09-07 00:15:00|740.08|738.58|740.87|739.37|740.91|739.41|738.91|737.41|0
1599438000000|2020-09-07 00:20:00|740.84|739.34|741.92|740.42|741.93|740.43|740.77|739.27|0
1599438300000|2020-09-07 00:25:00|741.93|740.43|742.34|740.84|743.02|741.52|741.92|740.42|0
1599438600000|2020-09-07 00:30:00|742.33|740.83|743.75|742.25|743.96|742.46|742.16|740.66|0
1599438900000|2020-09-07 00:35:00|743.74|742.24|743.5|742|744.41|742.91|743.29|741.79|0
1599439200000|2020-09-07 00:40:00|743.51|742.01|743.8|742.3|744.44|742.94|743.51|742.01|0
1599439500000|2020-09-07 00:45:00|743.81|742.31|745.23|743.73|745.35|743.85|743.81|742.31|0
1599439800000|2020-09-07 00:50:00|745.24|743.74|744.55|743.05|745.35|743.85|744.44|742.94|0
1599440100000|2020-09-07 00:55:00|744.54|743.04|744.3|742.8|744.66|743.16|743.89|742.39|0
1599440400000|2020-09-07 01:00:00|744.33|742.83|744.67|743.17|745.29|743.79|744.18|742.68|0
1599440700000|2020-09-07 01:05:00|744.68|743.18|744.48|742.98|745.33|743.83|744.26|742.76|0
1599441000000|2020-09-07 01:10:00|744.47|742.97|744|742.5|744.9|743.4|743.79|742.29|0
1599441300000|2020-09-07 01:15:00|744.01|742.51|742.92|741.42|744.44|742.94|742.9|741.4|0
1599441600000|2020-09-07 01:20:00|742.91|741.41|743.79|742.29|743.79|742.29|742.79|741.29|0
1599441900000|2020-09-07 01:25:00|743.78|742.28|743.82|742.32|743.93|742.43|743.14|741.64|0
1599442200000|2020-09-07 01:30:00|743.83|742.33|744.47|742.97|744.92|743.42|743.82|742.32|0
1599442500000|2020-09-07 01:35:00|744.48|742.98|744.7|743.2|745.02|743.52|744.04|742.54|0
1599442800000|2020-09-07 01:40:00|744.73|743.23|744.67|743.17|745.34|743.84|744.46|742.96|0
1599443100000|2020-09-07 01:45:00|744.66|743.16|745.11|743.61|745.33|743.83|744.66|743.16|0
1599443400000|2020-09-07 01:50:00|745.12|743.62|744.45|742.95|745.33|743.83|744.23|742.73|0
1599443700000|2020-09-07 01:55:00|744.44|742.94|744.62|743.12|745.03|743.53|744.19|742.69|0
1599444000000|2020-09-07 02:00:00|744.63|743.13|743.87|742.37|745.06|743.56|743.54|742.04|0
1599444300000|2020-09-07 02:05:00|743.86|742.36|743.31|741.81|743.98|742.48|743.31|741.81|0
1599444600000|2020-09-07 02:10:00|743.32|741.82|742.62|741.12|743.77|742.27|742.42|740.92|0
1599444900000|2020-09-07 02:15:00|742.63|741.13|741.74|740.24|742.67|741.17|741.74|740.24|0
1599445200000|2020-09-07 02:20:00|741.73|740.23|742.2|740.7|742.22|740.72|741.52|740.02|0
1599445500000|2020-09-07 02:25:00|742.19|740.69|742.78|741.28|742.88|741.38|742.1|740.6|0
1599445800000|2020-09-07 02:30:00|742.88|741.38|742.46|740.96|742.89|741.39|742.13|740.63|0
1599446100000|2020-09-07 02:35:00|742.47|740.97|742.72|741.22|742.72|741.22|742.13|740.63|0
1599446400000|2020-09-07 02:40:00|742.74|741.24|742.47|740.97|742.92|741.42|742.47|740.97|0
1599446700000|2020-09-07 02:45:00|742.46|740.96|742.93|741.43|743.16|741.66|742.35|740.85|0
1599447000000|2020-09-07 02:50:00|742.94|741.44|742.96|741.46|743.16|741.66|742.72|741.22|0
1599447300000|2020-09-07 02:55:00|742.95|741.45|743.16|741.66|743.28|741.78|742.72|741.22|0
1599447600000|2020-09-07 03:00:00|743.17|741.67|743.81|742.31|744.03|742.53|742.72|741.22|0
1599447900000|2020-09-07 03:05:00|743.8|742.3|743.8|742.3|744.24|742.74|743.59|742.09|0
1599448200000|2020-09-07 03:10:00|743.79|742.29|743.57|742.07|743.82|742.32|743.57|742.07|0
1599448500000|2020-09-07 03:15:00|743.58|742.08|744.02|742.52|744.23|742.73|743.57|742.07|0
1599448800000|2020-09-07 03:20:00|744.01|742.51|743.58|742.08|744.02|742.52|743.37|741.87|0
1599449100000|2020-09-07 03:25:00|743.59|742.09|743.37|741.87|743.6|742.1|743.36|741.86|0
1599449400000|2020-09-07 03:30:00|743.38|741.88|743.61|742.11|743.61|742.11|743.14|741.64|0
1599449700000|2020-09-07 03:35:00|743.62|742.12|743.57|742.07|743.82|742.32|743.56|742.06|0
1599450000000|2020-09-07 03:40:00|743.58|742.08|743.8|742.3|743.81|742.31|743.56|742.06|0
1599450300000|2020-09-07 03:45:00|743.81|742.31|744|742.5|744|742.5|743.58|742.08|0
1599450600000|2020-09-07 03:50:00|743.99|742.49|743.57|742.07|743.99|742.49|743.57|742.07|0
1599450900000|2020-09-07 03:55:00|743.58|742.08|743.82|742.32|744.04|742.54|743.56|742.06|0
1599451200000|2020-09-07 04:00:00|743.81|742.31|743.47|741.97|743.82|742.32|743.37|741.87|0
1599451500000|2020-09-07 04:05:00|743.45|741.95|742.91|741.41|743.45|741.95|742.67|741.17|0
1599451800000|2020-09-07 04:10:00|742.9|741.4|742.44|740.94|742.92|741.42|742.11|740.61|0
1599452100000|2020-09-07 04:15:00|742.45|740.95|742.24|740.74|742.46|740.96|742.02|740.52|0
1599452400000|2020-09-07 04:20:00|742.34|740.84|742.27|740.77|742.48|740.98|742.22|740.72|0
1599452700000|2020-09-07 04:25:00|742.37|740.87|742.49|740.99|742.49|740.99|741.83|740.33|0
1599453000000|2020-09-07 04:30:00|742.48|740.98|742.94|741.44|742.94|741.44|742.48|740.98|0
1599453300000|2020-09-07 04:35:00|742.93|741.43|742.94|741.44|742.95|741.45|742.72|741.22|0
1599453600000|2020-09-07 04:40:00|742.93|741.43|743.25|741.75|743.37|741.87|742.72|741.22|0
1599453900000|2020-09-07 04:45:00|743.24|741.74|742.67|741.17|743.36|741.86|742.48|740.98|0
1599454200000|2020-09-07 04:50:00|742.68|741.18|742.23|740.73|742.9|741.4|742.23|740.73|0
1599454500000|2020-09-07 04:55:00|742.17|740.67|742.02|740.52|742.67|741.17|742.02|740.52|0
1599454800000|2020-09-07 05:00:00|742.03|740.53|742.23|740.73|742.23|740.73|741.78|740.28|0
1599455100000|2020-09-07 05:05:00|742.24|740.74|742.02|740.52|742.67|741.17|742.01|740.51|0
1599455400000|2020-09-07 05:10:00|742.01|740.51|741.93|740.43|742.13|740.63|741.61|740.11|0
1599455700000|2020-09-07 05:15:00|741.96|740.46|741.6|740.1|742.03|740.53|741.38|739.88|0
1599456000000|2020-09-07 05:20:00|741.59|740.09|741.52|740.02|742.01|740.51|741.41|739.91|0
1599456300000|2020-09-07 05:25:00|741.53|740.03|741.32|739.82|741.95|740.45|741.1|739.6|0
1599456600000|2020-09-07 05:30:00|741.33|739.83|741.76|740.26|741.99|740.49|741.09|739.59|0
1599456900000|2020-09-07 05:35:00|741.78|740.28|741.51|740.01|742.19|740.69|741.27|739.77|0
1599457200000|2020-09-07 05:40:00|741.52|740.02|742.15|740.65|742.16|740.66|741.51|740.01|0
1599457500000|2020-09-07 05:45:00|742.16|740.66|742.79|741.29|743.23|741.73|741.7|740.2|0
1599457800000|2020-09-07 05:50:00|742.8|741.3|742.14|740.64|743.04|741.54|741.72|740.22|0
1599458100000|2020-09-07 05:55:00|742.13|740.63|741.9|740.4|742.13|740.63|741.12|739.62|0
1599458400000|2020-09-07 06:00:00|741.91|740.41|743.23|741.73|743.87|742.37|741.69|740.19|0
1599458700000|2020-09-07 06:05:00|743.29|741.79|740.82|739.32|743.64|742.14|740.75|739.25|0
1599459000000|2020-09-07 06:10:00|740.83|739.33|740.84|739.34|741.92|740.42|740.81|739.31|0
1599459300000|2020-09-07 06:15:00|740.83|739.33|741.04|739.54|741.49|739.99|740.38|738.88|0
1599459600000|2020-09-07 06:20:00|741.05|739.55|740.14|738.64|741.28|739.78|740.14|738.64|0
1599459900000|2020-09-07 06:25:00|740.15|738.65|739.48|737.98|740.57|739.07|739.25|737.75|0
1599460200000|2020-09-07 06:30:00|739.55|738.05|741.35|739.85|741.36|739.86|739.22|737.72|0
1599460500000|2020-09-07 06:35:00|741.36|739.86|741.13|739.63|741.36|739.86|740.48|738.98|0
1599460800000|2020-09-07 06:40:00|741.12|739.62|741.57|740.07|741.79|740.29|740.69|739.19|0
1599461100000|2020-09-07 06:45:00|741.56|740.06|741.53|740.03|741.96|740.46|741.14|739.64|0
1599461400000|2020-09-07 06:50:00|741.54|740.04|741.74|740.24|742.17|740.67|740.87|739.37|0
1599461700000|2020-09-07 06:55:00|741.73|740.23|741.75|740.25|742.17|740.67|740.7|739.2|0
1599462000000|2020-09-07 07:00:00|741.74|740.24|744.8|742.6|745.6|743.26|740.25|738.75|7
1599462300000|2020-09-07 07:05:00|744.7|742.7|745.6|744.5|746.6|744.7|744.4|742.4|12
1599462600000|2020-09-07 07:10:00|745.7|744.6|745.8|744.5|747.4|745.2|745.7|744.5|7
1599462900000|2020-09-07 07:15:00|745.7|743.2|743.6|742.5|745.7|743.5|743.6|742.2|68
1599463200000|2020-09-07 07:20:00|743.7|743|746.6|744.7|746.8|746.2|743.7|742.9|10
1599463500000|2020-09-07 07:25:00|746.5|744.6|746|744.3|746.6|745.8|746|744.3|18
1599463800000|2020-09-07 07:30:00|746.1|744.2|745.7|743.8|747.6|746.8|745.6|743.8|94
1599464100000|2020-09-07 07:35:00|745.6|743.9|745.4|744|746|744.3|745.2|743.4|0
1599464400000|2020-09-07 07:40:00|745.12|743.72|746.52|744.82|746.62|745.32|745.12|743.72|24
1599464700000|2020-09-07 07:45:00|746.42|744.72|746.12|744.52|746.52|744.82|745.82|744.02|0
1599465000000|2020-09-07 07:50:00|746.22|744.42|746.02|744.32|746.32|744.62|745.82|744.12|0
1599465300000|2020-09-07 07:55:00|745.92|744.22|746.32|745.62|746.42|745.62|745.52|743.92|0
1599465600000|2020-09-07 08:00:00|746.42|745.72|746.62|745.72|746.62|745.82|745.62|744.42|136
1599465900000|2020-09-07 08:05:00|746.72|746.02|746.42|745.22|747.12|746.42|746.42|744.62|133
1599466200000|2020-09-07 08:10:00|746.82|745.12|746.12|744.62|746.82|745.92|746.12|744.62|13
1599466500000|2020-09-07 08:15:00|746.02|744.72|746.12|745.12|746.32|745.12|746.02|744.72|0
1599466800000|2020-09-07 08:20:00|746.62|745.22|747.02|746.02|747.02|746.02|746.52|745.22|12
1599467100000|2020-09-07 08:25:00|746.92|745.52|746.92|745.52|747.22|745.52|746.62|745.52|1
1599467400000|2020-09-07 08:30:00|746.82|745.42|746.62|745.02|746.82|745.42|746.42|744.82|0
1599467700000|2020-09-07 08:35:00|746.92|745.12|746.82|745.22|747.12|745.62|746.82|745.12|5
1599468000000|2020-09-07 08:40:00|746.72|745.32|746.92|745.22|747.02|746.22|746.62|745.02|77
1599468300000|2020-09-07 08:45:00|747.12|745.32|747.92|745.42|747.92|747.22|746.92|745.22|85
1599468600000|2020-09-07 08:50:00|747.82|745.52|746.62|745.22|747.82|746.72|745.62|744.92|47
1599468900000|2020-09-07 08:55:00|747.02|745.62|747.22|746.62|747.22|746.62|746.72|744.92|20
1599469200000|2020-09-07 09:00:00|747.32|745.42|747.42|746.52|747.42|746.52|746.92|745.42|16
1599469500000|2020-09-07 09:05:00|747.32|746.72|747.72|745.62|747.72|747.02|747.12|745.52|8
1599469800000|2020-09-07 09:10:00|747.82|745.72|747.82|746.22|748.02|747.32|746.62|745.52|13
1599470100000|2020-09-07 09:15:00|747.72|745.32|747.72|745.72|747.82|745.72|746.52|745.32|2
1599470400000|2020-09-07 09:20:00|747.42|745.82|747.32|745.72|747.42|745.82|747.32|745.72|0
1599470700000|2020-09-07 09:25:00|747.22||746.72||747.32||746.72||0
1599471000000|2020-09-07 09:30:00|746.62||747.02||747.12||746.62||0
1599471300000|2020-09-07 09:35:00|746.92||746.62||747.02||746.52||0
1599471600000|2020-09-07 09:40:00|746.52|744.92|746.52|745.02|746.72|745.22|746.52|744.92|1
1599471900000|2020-09-07 09:45:00|746.62|745.12|746.52|744.92|746.72|745.12|746.42|744.92|0
1599472200000|2020-09-07 09:50:00|746.62|745.02|746.52|744.92|746.82|745.22|746.52|744.92|0
1599472500000|2020-09-07 09:55:00|746.42||746.42||746.42||746.02||0
1599472800000|2020-09-07 10:00:00|746.32|745.02|746.22|745.02|746.52|745.02|746.22|744.92|0
1599473100000|2020-09-07 10:05:00||745.12||744.92||745.12||744.92|0
1599473400000|2020-09-07 10:10:00|746.62|745.02|746.92|745.32|746.92|745.92|746.12|745.02|6
1599473700000|2020-09-07 10:15:00|747.12|745.22|747.52|746.12|747.52|746.12|747.12|745.22|11
1599474000000|2020-09-07 10:20:00|747.62|746.22|747.52|745.92|747.82|746.22|747.52|745.92|0
1599474300000|2020-09-07 10:25:00|747.62|746.02|747.42|745.82|747.62|746.62|747.12|745.52|15
1599474600000|2020-09-07 10:30:00|747.52|745.92|747.42|745.82|747.72|746.12|747.42|745.72|0
1599474900000|2020-09-07 10:35:00|747.62|745.92|747.32|745.72|747.62|746.12|747.22|745.62|1
1599475200000|2020-09-07 10:40:00|747.22|745.62|747.12|745.72|747.32|745.72|747.12|745.52|0
1599475500000|2020-09-07 10:45:00|747.52|745.62|747.82|746.42|747.82|746.42|747.42|745.62|0
1599475800000|2020-09-07 10:50:00|747.72|746.32|747.42|745.82|747.72|746.32|747.42|745.82|0
1599476100000|2020-09-07 10:55:00|747.52|745.92|746.62|745.12|747.52|745.92|746.62|745.12|0
1599476400000|2020-09-07 11:00:00|746.82|745.22|746.92|745.32|747.02|745.52|746.82|745.12|0
1599476700000|2020-09-07 11:05:00||745.42||745.42||745.62||745.32|0
1599477000000|2020-09-07 11:10:00||745.52||745.72||745.72||745.52|0
1599477300000|2020-09-07 11:15:00|747.32|745.82|747.62|746.02|747.72|746.02|747.32|745.62|0
1599477600000|2020-09-07 11:20:00|747.72|746.12|747.82|746.42|747.82|746.72|747.62|746.02|1
1599477900000|2020-09-07 11:25:00|747.72|746.52|747.22|746.42|747.72|746.62|747.22|746.42|0
1599478200000|2020-09-07 11:30:00|747.82|746.72|747.82|746.42|747.82|746.72|747.82|746.42|4
1599478500000|2020-09-07 11:35:00|747.72||747.82||747.82||747.52||0
1599478800000|2020-09-07 11:40:00|747.73|746.33|747.73|746.33|747.73|746.33|747.73|746.33|0
1599479100000|2020-09-07 11:45:00|747.63||747.63||747.73||747.63||0
1599479400000|2020-09-07 11:50:00|747.73||747.73||747.73||747.53||0
1599479700000|2020-09-07 11:55:00|746.83|746.13|747.83|746.33|747.83|747.23|746.83|746.13|89
1599480000000|2020-09-07 12:00:00|747.93|746.43|748.13|746.93|748.13|746.93|747.93|746.33|0
1599480300000|2020-09-07 12:05:00|748.63|747.03|749.03|747.43|749.03|747.63|748.53|746.93|4
1599480600000|2020-09-07 12:10:00|749.23|747.53|749.63|748.23|749.73|748.23|749.13|747.53|0
1599480900000|2020-09-07 12:15:00|749.73|748.33|749.63|748.43|749.83|748.43|749.63|748.23|0
1599481200000|2020-09-07 12:20:00|749.73||749.53||749.83||749.53||0
1599481500000|2020-09-07 12:25:00|749.43||749.83||749.83||749.23||0
1599481800000|2020-09-07 12:30:00|749.73|748.63|749.83|748.63|749.83|748.63|749.73|748.63|0
1599482100000|2020-09-07 12:35:00|749.63|748.93|749.83|748.63|749.83|748.93|749.63|748.63|2
1599482400000|2020-09-07 12:40:00|750.23|748.73|750.23|748.93|750.43|748.93|750.13|748.63|2
1599482700000|2020-09-07 12:45:00|750.13||749.73||750.13||749.73||0
1599483000000|2020-09-07 12:50:00|749.93||749.63||749.93||749.53||9
1599483300000|2020-09-07 12:55:00|749.73|748.83|749.63|748.03|749.73|748.83|749.63|748.03|14
1599483600000|2020-09-07 13:00:00|749.53|747.93|749.23|747.63|749.73|748.23|749.03|747.43|3
1599483900000|2020-09-07 13:05:00|749.33|747.73|749.13|747.53|749.43|747.73|748.13|747.43|0
1599484200000|2020-09-07 13:10:00|749.03|747.63|748.93|747.63|749.03|747.63|748.73|747.53|8
1599484500000|2020-09-07 13:15:00|749.03|747.53|748.83|747.23|749.03|747.63|748.13|747.23|5
1599484800000|2020-09-07 13:20:00|748.93|747.33|748.93|747.53|748.93|747.73|748.83|747.23|38
1599485400000|2020-09-07 13:30:00|748.03|747.13|748.63|747.13|748.93|747.83|747.93|746.73|18
1599485700000|2020-09-07 13:35:00|748.73|747.23|748.73|747.33|748.83|747.33|748.63|747.13|0
1599486000000|2020-09-07 13:40:00|748.83|747.43|748.93|747.73|749.13|747.73|748.73|747.33|0
1599486300000|2020-09-07 13:45:00|749.03|747.83|749.33|747.73|749.43|747.83|748.93|747.73|0
1599486600000|2020-09-07 13:50:00|749.43|747.83|749.83|748.33|749.83|748.53|749.33|747.83|4
1599486900000|2020-09-07 13:55:00|749.73|748.23|749.33|748.23|749.83|748.83|749.33|748.13|6
1599487200000|2020-09-07 14:00:00|749.23|747.83|750.23|748.73|750.23|748.73|749.23|747.83|1
1599487500000|2020-09-07 14:05:00|750.13|748.83|750.53|749.03|750.53|749.23|750.13|748.63|22
1599487800000|2020-09-07 14:10:00|750.44|748.94|749.94|749.34|750.54|749.54|749.94|748.64|28
1599488100000|2020-09-07 14:15:00|749.84|749.24|750.68|749.18|750.74|749.34|749.84|748.94|138
1599488400000|2020-09-07 14:20:00|750.67|749.17|750.07|748.57|750.89|749.39|749.89|748.39|0
1599488700000|2020-09-07 14:25:00|750.08|748.58|751.17|749.67|751.77|750.27|750.08|748.58|0
1599489000000|2020-09-07 14:30:00|751.16|749.66|751.64|750.14|751.85|750.35|751.16|749.66|504
1599489300000|2020-09-07 14:35:00|751.65|750.15|751|749.5|751.86|750.36|750.8|749.3|0
1599489600000|2020-09-07 14:40:00|750.99|749.49|751.16|749.66|751.18|749.68|750.95|749.45|0
1599489900000|2020-09-07 14:45:00|751.17|749.67|750.8|749.3|751.38|749.88|750.79|749.29|0
1599490200000|2020-09-07 14:50:00|750.79|749.29|750.64|749.14|751.04|749.54|750.59|749.09|0
1599490500000|2020-09-07 14:55:00|750.65|749.15|750.83|749.33|751.25|749.75|750.61|749.11|0
1599490800000|2020-09-07 15:00:00|750.88|749.38|751.32|749.82|751.68|750.18|750.83|749.33|0
1599491100000|2020-09-07 15:05:00|751.12|749.62|750.7|749.2|751.12|749.62|750.5|749|0
1599491400000|2020-09-07 15:10:00|750.76|749.26|751.51|750.01|751.51|750.01|750.76|749.26|0
1599491700000|2020-09-07 15:15:00|751.46|749.96|751.92|750.42|752.13|750.63|751.3|749.8|0
1599492000000|2020-09-07 15:20:00|751.91|750.41|751.96|750.46|752.16|750.66|751.71|750.21|0
1599492300000|2020-09-07 15:25:00|751.95|750.45|749.87|748.37|751.96|750.46|749.86|748.36|0
1599492600000|2020-09-07 15:30:00|749.82|748.32|750.71|749.21|750.71|749.21|749.65|748.15|0
1599492900000|2020-09-07 15:35:00|750.7|749.2|751.16|749.66|751.38|749.88|750.09|748.59|0
1599493200000|2020-09-07 15:40:00|751.15|749.65|750.71|749.21|751.35|749.85|750.66|749.16|0
1599493500000|2020-09-07 15:45:00|750.72|749.22|751.38|749.88|751.39|749.89|750.71|749.21|0
1599493800000|2020-09-07 15:50:00|751.44|749.94|751.18|749.68|751.59|750.09|750.96|749.46|0
1599494100000|2020-09-07 15:55:00|751.19|749.69|751.35|749.85|751.36|749.86|750.75|749.25|0
1599494400000|2020-09-07 16:00:00|751.36|749.86|751.76|750.26|751.86|750.36|750.5|749|0
1599494700000|2020-09-07 16:05:00|751.82|750.32|751.98|750.48|752.19|750.69|751.74|750.24|0
1599495000000|2020-09-07 16:10:00|752.04|750.54|751.16|749.66|752.19|750.69|751.16|749.66|0
1599495300000|2020-09-07 16:15:00|751.21|749.71|751.97|750.47|751.97|750.47|751.21|749.71|0
1599495600000|2020-09-07 16:20:00|751.91|750.41|751.12|749.62|751.91|750.41|751.12|749.62|0
1599495900000|2020-09-07 16:25:00|751.13|749.63|751.15|749.65|751.55|750.05|750.93|749.43|0
1599496200000|2020-09-07 16:30:00|751.14|749.64|750.9|749.4|751.16|749.66|750.5|749|0
1599496500000|2020-09-07 16:35:00|750.88|749.38|750.88|749.38|750.92|749.42|750.66|749.16|0
1599496800000|2020-09-07 16:40:00|750.89|749.39|750.69|749.19|750.9|749.4|750.67|749.17|0
1599497100000|2020-09-07 16:45:00|750.71|749.21|750.72|749.22|750.93|749.43|750.68|749.18|0
1599497400000|2020-09-07 16:50:00|750.73|749.23|750.99|749.49|751.4|749.9|750.72|749.22|0
1599497700000|2020-09-07 16:55:00|751|749.5|750.86|749.36|751.19|749.69|750.85|749.35|0
1599498000000|2020-09-07 17:00:00|750.87|749.37|750.87|749.37|750.88|749.38|750.66|749.16|0
1599498300000|2020-09-07 17:05:00|750.88|749.38|750.68|749.18|750.88|749.38|750.68|749.18|0
1599498600000|2020-09-07 17:10:00|750.74|749.24|750.48|748.98|750.88|749.38|750.48|748.98|0
1599498900000|2020-09-07 17:15:00|750.54|749.04|750.68|749.18|750.68|749.18|750.47|748.97|0
1599499200000|2020-09-07 17:20:00|750.67|749.17|750.48|748.98|750.67|749.17|750.48|748.98|0
1599499500000|2020-09-07 17:25:00|750.42|748.92|750.68|749.18|750.68|749.18|750.28|748.78|0
1599499800000|2020-09-07 17:30:00|750.74|749.24|750.88|749.38|750.88|749.38|750.74|749.24|0
1599500100000|2020-09-07 17:35:00|750.94|749.44|751.08|749.58|751.08|749.58|750.94|749.44|0
1599500400000|2020-09-07 17:40:00|751.02|749.52|750.68|749.18|751.02|749.52|750.68|749.18|0
1599501000000|2020-09-07 17:50:00|750.69|749.19|750.69|749.19|750.69|749.19|750.59|749.09|0
1599501300000|2020-09-07 17:55:00|750.75|749.25|751.48|749.98|751.48|749.98|750.75|749.25|0
1599501600000|2020-09-07 18:00:00|751.53|750.03|750.93|749.43|751.53|750.03|750.93|749.43|0
1599501900000|2020-09-07 18:05:00|750.88|749.38|750.93|749.43|750.93|749.43|750.71|749.21|0
1599502200000|2020-09-07 18:10:00|750.96|749.46|751.33|749.83|751.33|749.83|750.93|749.43|0
1599502500000|2020-09-07 18:15:00|751.27|749.77|751.13|749.63|751.27|749.77|751.13|749.63|0
1599502800000|2020-09-07 18:20:00|751.08|749.58|751.33|749.83|751.33|749.83|750.93|749.43|0
1599503100000|2020-09-07 18:25:00|751.39|749.89|751.08|749.58|751.53|750.03|751.08|749.58|0
1599503400000|2020-09-07 18:30:00|751.03|749.53|751.08|749.58|751.08|749.58|750.89|749.39|0
1599504300000|2020-09-07 18:45:00|751.06|749.56|751.08|749.58|751.08|749.58|751.06|749.56|0
1599504900000|2020-09-07 18:55:00|751.03|749.53|751.08|749.58|751.08|749.58|750.89|749.39|0
1599505200000|2020-09-07 19:00:00|751.05|749.55|751.45|749.95|751.45|749.95|751.05|749.55|0
1599505500000|2020-09-07 19:05:00|751.5|750|751.64|750.14|752.04|750.54|751.5|750|0
1599506100000|2020-09-07 19:15:00|751.62|750.12|751.68|750.18|751.68|750.18|751.45|749.95|0
1599506400000|2020-09-07 19:20:00|751.62|750.12|751.88|750.38|751.88|750.38|751.48|749.98|0
1599506700000|2020-09-07 19:25:00|751.83|750.33|751.49|749.99|751.83|750.33|751.49|749.99|0
1599507000000|2020-09-07 19:30:00|751.46|749.96|751.49|749.99|751.49|749.99|751.29|749.79|0
1599507300000|2020-09-07 19:35:00|751.57|750.07|751.49|749.99|751.78|750.28|751.49|749.99|0
1599507600000|2020-09-07 19:40:00|751.43|749.93|751.49|749.99|751.49|749.99|751.29|749.79|0
1599507900000|2020-09-07 19:45:00|751.54|750.04|751.49|749.99|751.69|750.19|751.49|749.99|0
1599508200000|2020-09-07 19:50:00|751.44|749.94|751.3|749.8|751.44|749.94|751.3|749.8|0
1599508500000|2020-09-07 19:55:00|751.22|749.72|751.33|749.83|751.33|749.83|751.15|749.65|0
1599509100000|2020-09-07 20:05:00|751.34|749.84|751.33|749.83|751.34|749.84|751.33|749.83|0
1599509400000|2020-09-07 20:10:00|751.29|749.79|751.27|749.77|751.29|749.79|751.27|749.77|0
1599515700000|2020-09-07 21:55:00|751.18|749.68|750.99|749.49|751.18|749.68|750.99|749.49|0
1599516000000|2020-09-07 22:00:00|751|749.5|752.07|750.57|752.42|750.92|751|749.5|0
1599516300000|2020-09-07 22:05:00|752.06|750.56|751.26|749.76|752.26|750.76|751.02|749.52|0
1599516600000|2020-09-07 22:10:00|751.27|749.77|751.65|750.15|752.03|750.53|751.27|749.77|0
1599516900000|2020-09-07 22:15:00|751.64|750.14|751.47|749.97|751.81|750.31|751.38|749.88|0
1599517200000|2020-09-07 22:20:00|751.49|749.99|752.06|750.56|752.26|750.76|751.42|749.92|0
1599517500000|2020-09-07 22:25:00|752.05|750.55|752.8|751.3|753.07|751.57|751.99|750.49|0
1599517800000|2020-09-07 22:30:00|752.81|751.31|752.46|750.96|752.85|751.35|752.14|750.64|0
1599518100000|2020-09-07 22:35:00|752.47|750.97|752.42|750.92|752.91|751.41|752.35|750.85|0
1599518400000|2020-09-07 22:40:00|752.41|750.91|752.3|750.8|752.5|751|752.03|750.53|0
1599518700000|2020-09-07 22:45:00|752.32|750.82|752.78|751.28|752.89|751.39|752.32|750.82|0
1599519000000|2020-09-07 22:50:00|752.84|751.34|752.71|751.21|753.05|751.55|752.62|751.12|0
1599519300000|2020-09-07 22:55:00|752.73|751.23|752.98|751.48|753|751.5|752.62|751.12|0
1599519600000|2020-09-07 23:00:00|753|751.5|752.5|751|753.11|751.61|752.34|750.84|0
1599519900000|2020-09-07 23:05:00|752.51|751.01|752.62|751.12|752.84|751.34|752.3|750.8|0
1599520200000|2020-09-07 23:10:00|752.61|751.11|752.62|751.12|752.84|751.34|752.3|750.8|0
1599520500000|2020-09-07 23:15:00|752.63|751.13|753.23|751.73|753.34|751.84|752.5|751|0
1599520800000|2020-09-07 23:20:00|753.25|751.75|753|751.5|753.38|751.88|752.59|751.09|0
1599521100000|2020-09-07 23:25:00|753.01|751.51|752.95|751.45|753.27|751.77|752.73|751.23|0
1599521400000|2020-09-07 23:30:00|752.96|751.46|752.39|750.89|753.05|751.55|752.37|750.87|0
1599521700000|2020-09-07 23:35:00|752.4|750.9|752.23|750.73|752.62|751.12|752.07|750.57|0
1599522000000|2020-09-07 23:40:00|752.24|750.74|752.73|751.23|752.78|751.28|752.18|750.68|0
1599522300000|2020-09-07 23:45:00|752.74|751.24|752.39|750.89|752.89|751.39|752.23|750.73|0
1599522600000|2020-09-07 23:50:00|752.4|750.9|752.73|751.23|752.84|751.34|752.34|750.84|0
1599522900000|2020-09-07 23:55:00|752.72|751.22|752.5|751|752.86|751.36|752.39|750.89|0
1599523200000|2020-09-08 00:00:00|752.51|751.01|752.73|751.23|753.38|751.88|752.46|750.96|0
1599523500000|2020-09-08 00:05:00|752.75|751.25|752.03|750.53|753.05|751.55|751.8|750.3|0
1599523800000|2020-09-08 00:10:00|752.07|750.57|751.8|750.3|752.21|750.71|751.64|750.14|0
1599524100000|2020-09-08 00:15:00|751.78|750.28|750.62|749.12|751.82|750.32|750.4|748.9|0
1599524400000|2020-09-08 00:20:00|750.61|749.11|750.62|749.12|750.63|749.13|750.38|748.88|0
1599524700000|2020-09-08 00:25:00|750.63|749.13|750.85|749.35|750.86|749.36|750.39|748.89|0
1599525000000|2020-09-08 00:30:00|750.75|749.25|750.78|749.28|750.86|749.36|750.58|749.08|0
1599525300000|2020-09-08 00:35:00|750.79|749.29|750.78|749.28|751.02|749.52|750.78|749.28|0
1599525600000|2020-09-08 00:40:00|750.79|749.29|750.59|749.09|751.03|749.53|750.59|749.09|0
1599525900000|2020-09-08 00:45:00|750.58|749.08|750.81|749.31|751.03|749.53|750.38|748.88|0
1599526200000|2020-09-08 00:50:00|750.82|749.32|750.81|749.31|751.02|749.52|750.58|749.08|0
1599526500000|2020-09-08 00:55:00|750.8|749.3|751.01|749.51|751.24|749.74|750.7|749.2|0
1599526800000|2020-09-08 01:00:00|751.02|749.52|750.38|748.88|751.02|749.52|750.28|748.78|0
1599527100000|2020-09-08 01:05:00|750.37|748.87|749.9|748.4|750.6|749.1|749.9|748.4|0
1599527400000|2020-09-08 01:10:00|749.89|748.39|750.75|749.25|750.76|749.26|749.89|748.39|0
1599527700000|2020-09-08 01:15:00|750.76|749.26|751.42|749.92|751.62|750.12|750.32|748.82|0
1599528000000|2020-09-08 01:20:00|751.43|749.93|751.2|749.7|751.43|749.93|751.19|749.69|0
1599528300000|2020-09-08 01:25:00|751.19|749.69|751.23|749.73|751.44|749.94|750.98|749.48|0
1599528600000|2020-09-08 01:30:00|751.22|749.72|751.45|749.95|751.47|749.97|750.57|749.07|0
1599528900000|2020-09-08 01:35:00|751.46|749.96|751.44|749.94|751.88|750.38|751|749.5|0
1599529200000|2020-09-08 01:40:00|751.45|749.95|750.99|749.49|751.65|750.15|750.99|749.49|0
1599529500000|2020-09-08 01:45:00|751|749.5|750.9|749.4|751.43|749.93|750.78|749.28|0
1599529800000|2020-09-08 01:50:00|750.93|749.43|751|749.5|751.65|750.15|750.93|749.43|0
1599530100000|2020-09-08 01:55:00|751.01|749.51|751.43|749.93|751.44|749.94|750.99|749.49|0
1599530400000|2020-09-08 02:00:00|751.42|749.92|752.09|750.59|752.3|750.8|751.22|749.72|0
1599530700000|2020-09-08 02:05:00|752.1|750.6|751.99|750.49|752.32|750.82|751.88|750.38|0
1599531000000|2020-09-08 02:10:00|752|750.5|751.89|750.39|752.12|750.62|751.69|750.19|0
1599531300000|2020-09-08 02:15:00|751.9|750.4|751.68|750.18|752.13|750.63|751.67|750.17|0
1599531600000|2020-09-08 02:20:00|751.67|750.17|751.88|750.38|752.08|750.58|751.67|750.17|0
1599531900000|2020-09-08 02:25:00|751.98|750.48|751.54|750.04|752.1|750.6|751.43|749.93|0
1599532200000|2020-09-08 02:30:00|751.44|749.94|751.05|749.55|751.63|750.13|751.05|749.55|0
1599532500000|2020-09-08 02:35:00|751.04|749.54|750.94|749.44|751.38|749.88|750.72|749.22|0
1599532800000|2020-09-08 02:40:00|750.93|749.43|750.94|749.44|751.17|749.67|750.71|749.21|0
1599533100000|2020-09-08 02:45:00|750.92|749.42|750.92|749.42|751.27|749.77|750.72|749.22|0
1599533400000|2020-09-08 02:50:00|750.93|749.43|750.69|749.19|751.13|749.63|750.27|748.77|0
1599533700000|2020-09-08 02:55:00|750.7|749.2|750.27|748.77|750.91|749.41|750.26|748.76|0
1599534000000|2020-09-08 03:00:00|750.26|748.76|749.57|748.07|750.5|749|749.35|747.85|0
1599534300000|2020-09-08 03:05:00|749.58|748.08|749.59|748.09|749.8|748.3|749.56|748.06|0
1599534600000|2020-09-08 03:10:00|749.58|748.08|749.81|748.31|749.82|748.32|749.58|748.08|0
1599534900000|2020-09-08 03:15:00|749.8|748.3|749.93|748.43|750.02|748.52|749.58|748.08|0
1599535200000|2020-09-08 03:20:00|749.92|748.42|750.01|748.51|750.03|748.53|749.78|748.28|0
1599535500000|2020-09-08 03:25:00|750.07|748.57|749.66|748.16|750.24|748.74|749.33|747.83|0
1599535800000|2020-09-08 03:30:00|749.56|748.06|750.21|748.71|750.21|748.71|749.13|747.63|0
1599536100000|2020-09-08 03:35:00|750.22|748.72|750.23|748.73|750.66|749.16|750.21|748.71|0
1599536400000|2020-09-08 03:40:00|750.24|748.74|750.66|749.16|750.87|749.37|750.24|748.74|0
1599536700000|2020-09-08 03:45:00|750.65|749.15|750.42|748.92|750.67|749.17|750.42|748.92|0
1599537000000|2020-09-08 03:50:00|750.43|748.93|750.44|748.94|750.45|748.95|750.21|748.71|0
1599537300000|2020-09-08 03:55:00|750.45|748.95|750.87|749.37|750.87|749.37|750.42|748.92|0
1599537600000|2020-09-08 04:00:00|750.86|749.36|750.87|749.37|750.89|749.39|750.66|749.16|0
1599537900000|2020-09-08 04:05:00|750.88|749.38|750.66|749.16|751.11|749.61|750.64|749.14|0
1599538200000|2020-09-08 04:10:00|750.65|749.15|751.29|749.79|751.51|750.01|750.65|749.15|0
1599538500000|2020-09-08 04:15:00|751.3|749.8|751.29|749.79|751.51|750.01|751.09|749.59|0
1599538800000|2020-09-08 04:20:00|751.3|749.8|751.08|749.58|751.31|749.81|750.96|749.46|0
1599539100000|2020-09-08 04:25:00|751.09|749.59|751.1|749.6|751.19|749.69|750.86|749.36|0
1599539400000|2020-09-08 04:30:00|751.09|749.59|751.12|749.62|751.32|749.82|751.08|749.58|0
1599539700000|2020-09-08 04:35:00|751.13|749.63|750.9|749.4|751.14|749.64|750.9|749.4|0
1599540000000|2020-09-08 04:40:00|750.89|749.39|750.46|748.96|750.9|749.4|750.44|748.94|0
1599540300000|2020-09-08 04:45:00|750.47|748.97|750.65|749.15|750.88|749.38|750.43|748.93|0
1599540600000|2020-09-08 04:50:00|750.66|749.16|750.68|749.18|751.22|749.72|750.66|749.16|0
1599540900000|2020-09-08 04:55:00|750.67|749.17|750.91|749.41|750.92|749.42|750.67|749.17|0
1599541200000|2020-09-08 05:00:00|750.93|749.43|750.92|749.42|751.16|749.66|750.46|748.96|0
1599541500000|2020-09-08 05:05:00|750.91|749.41|750.68|749.18|750.91|749.41|750.57|749.07|0
1599541800000|2020-09-08 05:10:00|750.69|749.19|750.92|749.42|750.93|749.43|750.26|748.76|0
1599542100000|2020-09-08 05:15:00|750.93|749.43|751.36|749.86|751.38|749.88|750.93|749.43|0
1599542400000|2020-09-08 05:20:00|751.37|749.87|751.38|749.88|751.81|750.31|751.36|749.86|0
1599542700000|2020-09-08 05:25:00|751.39|749.89|751.41|749.91|752.04|750.54|751.38|749.88|0
1599543000000|2020-09-08 05:30:00|751.42|749.92|751.21|749.71|751.43|749.93|750.98|749.48|0
1599543300000|2020-09-08 05:35:00|751.2|749.7|751.08|749.58|751.42|749.92|750.97|749.47|0
1599543600000|2020-09-08 05:40:00|751.07|749.57|751.38|749.88|751.39|749.89|750.96|749.46|0
1599543900000|2020-09-08 05:45:00|751.39|749.89|752.34|750.84|752.38|750.88|751.39|749.89|0
1599544200000|2020-09-08 05:50:00|752.33|750.83|752.36|750.86|752.56|751.06|751.93|750.43|0
1599544500000|2020-09-08 05:55:00|752.35|750.85|752.85|751.35|752.85|751.35|752.13|750.63|0
1599544800000|2020-09-08 06:00:00|752.86|751.36|752.93|751.43|753.77|752.27|752.64|751.14|0
1599545100000|2020-09-08 06:05:00|753|751.5|753.15|751.65|753.78|752.28|752.89|751.39|0
1599545400000|2020-09-08 06:10:00|753.14|751.64|752.75|751.25|753.66|752.16|752.74|751.24|0
1599545700000|2020-09-08 06:15:00|752.74|751.24|752.53|751.03|753.23|751.73|752.53|751.03|0
1599546000000|2020-09-08 06:20:00|752.54|751.04|751.92|750.42|752.94|751.44|751.92|750.42|0
1599546300000|2020-09-08 06:25:00|751.93|750.43|752.45|750.95|752.54|751.04|751.53|750.03|0
1599546600000|2020-09-08 06:30:00|752.42|750.92|752.12|750.62|752.54|751.04|751.91|750.41|0
1599546900000|2020-09-08 06:35:00|752.15|750.65|753.12|751.62|753.12|751.62|752.12|750.62|0
1599547200000|2020-09-08 06:40:00|753.11|751.61|752.31|750.81|753.11|751.61|752.11|750.61|0
1599547500000|2020-09-08 06:45:00|752.32|750.82|752.32|750.82|752.53|751.03|752.1|750.6|0
1599547800000|2020-09-08 06:50:00|752.37|750.87|752.53|751.03|752.72|751.22|751.91|750.41|0
1599548100000|2020-09-08 06:55:00|752.51|751.01|752.32|750.82|752.68|751.18|752.11|750.61|0
1599548400000|2020-09-08 07:00:00|752.3|750.8|751.84|750.14|753.29|751.79|751.53|749.74|13
1599548700000|2020-09-08 07:05:00|752.14|750.04|750.74|748.94|752.34|750.84|750.24|748.74|4
1599549000000|2020-09-08 07:10:00|750.64|749.04|751.04|750.04|751.14|750.04|749.84|748.44|39
1599549300000|2020-09-08 07:15:00|751.84|750.14|750.74|748.94|752.34|751.64|750.74|748.84|48
1599549600000|2020-09-08 07:20:00|750.64|749.04|749.74|747.84|750.64|749.04|749.34|747.04|6
1599549900000|2020-09-08 07:25:00|749.84|747.94|750.04|748.84|750.04|748.84|749.84|747.84|3
1599550200000|2020-09-08 07:30:00|751.04|748.94|751.04|749.34|751.04|749.54|750.94|748.44|9
1599550500000|2020-09-08 07:35:00|750.94|749.24|750.54|748.74|751.04|749.24|750.04|748.24|1
1599550800000|2020-09-08 07:40:00|750.68|748.88|750.28|748.38|750.88|749.18|749.98|748.28|0
1599551100000|2020-09-08 07:45:00|750.38|748.48|750.68|748.98|750.68|748.98|750.08|748.48|1
1599551400000|2020-09-08 07:50:00|750.78|749.08|750.78|748.98|750.88|749.48|750.58|748.88|0
1599551700000|2020-09-08 07:55:00|750.68|749.08|750.68|749.58|750.68|749.58|750.28|748.58|33
1599552000000|2020-09-08 08:00:00|750.18|748.58|750.08|748.98|750.18|748.98|749.48|748.58|4
1599552300000|2020-09-08 08:05:00|749.68|749.08|749.78|748.48|750.08|749.08|748.68|747.58|101
1599552600000|2020-09-08 08:10:00|749.68|747.68|747.68|747.08|749.68|747.78|747.68|746.88|4
1599552900000|2020-09-08 08:15:00|747.28|746.48|747.08|745.78|747.68|746.48|747.08|745.38|9
1599553200000|2020-09-08 08:20:00|746.98|745.68|745.58|744.18|747.08|745.68|745.58|744.18|54
1599553500000|2020-09-08 08:25:00|745.48|744.28|746.88|745.18|746.88|745.18|745.48|744.18|0
1599553800000|2020-09-08 08:30:00|746.78|745.08|746.28|744.68|746.78|745.28|746.18|744.58|0
1599554100000|2020-09-08 08:35:00|746.18|744.58|745.98|744.38|746.58|744.98|745.68|744.18|26
1599554400000|2020-09-08 08:40:00|745.88|744.18|745.28|744.18|745.98|745.18|745.18|744.18|9
1599554700000|2020-09-08 08:45:00|745.18|744.28|745.28|743.68|745.58|744.98|744.38|743.08|13
1599555000000|2020-09-08 08:50:00|745.18|743.58|745.08|743.58|745.18|744.38|744.68|743.18|10
1599555300000|2020-09-08 08:55:00|745.38|743.68|745.78|744.68|745.88|744.88|745.38|743.58|11
1599555600000|2020-09-08 09:00:00|745.68|744.78|746.48|745.18|746.48|745.18|745.08|743.48|6
1599555900000|2020-09-08 09:05:00|746.38|745.28|744.48|743.88|746.38|745.48|744.48|743.28|6
1599556200000|2020-09-08 09:10:00|744.38|743.38|745.58|744.18|746.18|745.18|744.08|742.98|62
1599556500000|2020-09-08 09:15:00|745.78|742.98|745.68|743.18|745.88|744.88|744.18|742.68|7
1599556800000|2020-09-08 09:20:00|745.78|743.28|745.38|742.78|745.88|743.28|745.38|742.68|0
1599557100000|2020-09-08 09:25:00|745.48|742.88|745.98|743.38|745.98|743.38|744.38|742.58|0
1599557400000|2020-09-08 09:30:00|745.88|743.18|745.18|743.58|745.98|743.88|745.18|742.98|0
1599557700000|2020-09-08 09:35:00|745.28|743.48|745.88|744.18|745.88|744.18|745.08|743.48|0
1599558000000|2020-09-08 09:40:00|745.78|744.08|745.18|743.48|746.38|744.68|745.18|743.48|4
1599558300000|2020-09-08 09:45:00|745.08|743.38|745.48|743.88|745.48|743.88|745.08|743.38|4
1599558600000|2020-09-08 09:50:00|745.38|743.78|744.98|743.38|745.48|743.88|744.98|743.38|0
1599558900000|2020-09-08 09:55:00|745.08|743.48|745.18|743.58|745.38|743.68|744.88|743.28|0
1599559200000|2020-09-08 10:00:00|745.28|743.68|745.78|744.08|745.78|744.18|745.18|743.58|0
1599559500000|2020-09-08 10:05:00|745.68|744.18|745.88|744.28|746.18|744.58|745.58|743.98|1
1599559800000|2020-09-08 10:10:00|745.98|744.18|745.58|744.38|745.98|744.38|745.48|744.18|0
1599560100000|2020-09-08 10:15:00|745.68|744.28|744.88|743.48|745.98|744.28|744.78|743.28|17
1599560400000|2020-09-08 10:20:00||743.58||743.28||743.58||743.28|0
1599560700000|2020-09-08 10:25:00|744.58|742.78|744.88|742.78|744.88|742.98|744.18|742.18|1
1599561000000|2020-09-08 10:30:00|744.78|742.88|744.58|742.98|744.88|743.38|744.48|742.58|0
1599561300000|2020-09-08 10:35:00|744.48|742.88|743.68|742.58|744.58|742.98|743.68|742.38|0
1599561600000|2020-09-08 10:40:00|743.58|742.48|743.68|742.18|743.68|742.58|743.48|742.18|0
1599561900000|2020-09-08 10:45:00|743.58|742.08|743.08|741.58|743.58|742.28|743.08|741.58|0
1599562200000|2020-09-08 10:50:00|742.98|741.48|742.68|741.18|743.18|741.58|742.68|741.08|0
1599562500000|2020-09-08 10:55:00|742.78|741.08|742.78|741.28|742.88|741.28|742.68|741.08|16
1599562800000|2020-09-08 11:00:00|742.18|741.18|743.28|741.98|743.28|741.98|742.18|741.18|0
1599563100000|2020-09-08 11:05:00||742.38||741.98||742.38||741.78|0
1599563400000|2020-09-08 11:10:00|742.88|741.88|743.68|742.28|743.68|742.48|742.88|741.88|0
1599563700000|2020-09-08 11:15:00|743.58|742.18|743.58|742.08|743.68|742.38|743.48|741.98|0
1599564000000|2020-09-08 11:20:00|743.68|741.98|742.98|741.68|743.68|742.18|742.68|741.38|41
1599564300000|2020-09-08 11:25:00|742.88|741.38|743.68|742.38|743.68|742.38|742.78|741.38|184
1599564600000|2020-09-08 11:30:00|743.58|742.18|743.18|742.18|743.68|742.28|743.18|742.18|0
1599564900000|2020-09-08 11:35:00||742.28||742.18||742.28||742.18|5
1599565200000|2020-09-08 11:40:00|743.2|742.2|742.4|740.9|743.2|742.2|742.4|740.9|4
1599565500000|2020-09-08 11:45:00|742.3|740.8|741.7|740.9|742.4|741.1|741.7|740.7|0
1599565800000|2020-09-08 11:50:00|741.5|740.2|741.5|740|741.8|740.3|741.4|740|13
1599566100000|2020-09-08 11:55:00|741.7|740.1|742.4|740.9|742.4|741|741.5|740|50
1599566400000|2020-09-08 12:00:00|742.5|741|742.2|740.7|743.2|741.7|742.2|740.5|0
1599566700000|2020-09-08 12:05:00|742.1|740.6|741.7|740.6|742.3|740.7|741.7|740.3|0
1599567000000|2020-09-08 12:10:00|741.8|740.2|740.2|739|741.8|740.6|740.2|738.7|98
1599567300000|2020-09-08 12:15:00||738.6||738.8||739||738.1|0
1599567600000|2020-09-08 12:20:00|739.8|738.7|740.2|739.4|740.2|739.6|739.8|738|3
1599567900000|2020-09-08 12:25:00|740.6|739.5|740.6|739.3|740.6|739.7|740.4|739.2|4
1599568200000|2020-09-08 12:30:00|740.7|739.4|740.9|739.4|741.5|739.9|740.7|739.2|0
1599568500000|2020-09-08 12:35:00|741|739.5|740.4|738.7|741|739.5|739.6|738.7|13
1599568800000|2020-09-08 12:40:00|740.3|738.8|741.1|739.5|741.5|739.8|740.3|738.7|2
1599569100000|2020-09-08 12:45:00|741|739.6|740.4|739.2|741.2|739.9|740.4|739.2|0
1599569400000|2020-09-08 12:50:00|741|739.3|740.9|739.5|741|739.6|740.8|739.3|1
1599569700000|2020-09-08 12:55:00|741|739.6|740.3|739|741|739.7|740.2|738.9|64
1599570000000|2020-09-08 13:00:00|739.9|738.9|740|738.8|740.7|739.2|739.7|738.8|33
1599570300000|2020-09-08 13:05:00|739.9|738.7|740.5|739|740.6|739.2|739.9|738.5|0
1599570600000|2020-09-08 13:10:00|740.4|738.9|739.8|738.2|740.4|739|739.7|738.2|0
1599570900000|2020-09-08 13:15:00|739.7|738.3|739.8|738.4|739.9|738.5|739.7|738.2|0
1599571200000|2020-09-08 13:20:00|739.9|738.5|739.4|738.5|740|738.7|739.4|738.5|6
1599571500000|2020-09-08 13:25:00||738.6||738.7||738.8||738.4|74
1599571800000|2020-09-08 13:30:00|739.2|738.8|739.4|737.8|739.4|738.8|738.8|737.7|167
1599572100000|2020-09-08 13:35:00|739.3|737.3|738.5|737|739.3|738.5|737.7|736.9|64
1599572400000|2020-09-08 13:40:00|738.4|737.3|736.7|735.3|738.4|737.3|736.1|735|152
1599572700000|2020-09-08 13:45:00|736.9|735.4|737.2|736.1|739.3|738.1|736.9|735.3|7
1599573000000|2020-09-08 13:50:00|737.3|735.7|737.4|736|738.2|737.1|737.1|735.7|18
1599573300000|2020-09-08 13:55:00|737.3|736.1|738.4|737.3|738.7|737.8|737.3|736.1|41
1599573600000|2020-09-08 14:00:00|738.3|736.6|737.1|735.8|738.4|736.7|737|735.7|24
1599573900000|2020-09-08 14:05:00|737|735.7|737.8|736.3|737.9|736.9|736.7|735.7|29
1599574200000|2020-09-08 14:10:00|737.76|736.26|739.16|738.16|739.16|738.16|737.66|736.16|40
1599574500000|2020-09-08 14:15:00|739.06|737.76|743.09|741.59|743.09|741.59|738.66|737.76|36
1599574800000|2020-09-08 14:20:00|743.1|741.6|743.77|742.27|744.38|742.88|742.21|740.71|0
1599575100000|2020-09-08 14:25:00|743.78|742.28|744.91|743.41|744.94|743.44|743.78|742.28|502
1599575400000|2020-09-08 14:30:00|744.9|743.4|744.83|743.33|745.5|744|743.76|742.26|0
1599575700000|2020-09-08 14:35:00|744.84|743.34|745.36|743.86|745.36|743.86|743.6|742.1|0
1599576000000|2020-09-08 14:40:00|745.37|743.87|743.57|742.07|745.54|744.04|742.69|741.19|24
1599576300000|2020-09-08 14:45:00|743.56|742.06|741.97|740.47|743.57|742.07|741.81|740.31|0
1599576600000|2020-09-08 14:50:00|741.96|740.46|742.69|741.19|743.94|742.44|741.56|740.06|0
1599576900000|2020-09-08 14:55:00|742.7|741.2|742.65|741.15|743.94|742.44|742.25|740.75|0
1599577200000|2020-09-08 15:00:00|742.66|741.16|744.45|742.95|744.76|743.26|741.8|740.3|0
1599577500000|2020-09-08 15:05:00|744.44|742.94|744.9|743.4|745.09|743.59|743.94|742.44|0
1599577800000|2020-09-08 15:10:00|744.96|743.46|745.13|743.63|745.77|744.27|744.52|743.02|0
1599578100000|2020-09-08 15:15:00|745.12|743.62|745.22|743.72|745.8|744.3|744.91|743.41|0
1599578400000|2020-09-08 15:20:00|745.27|743.77|744.65|743.15|745.43|743.93|743.87|742.37|0
1599578700000|2020-09-08 15:25:00|744.71|743.21|744.29|742.79|745.28|743.78|744.21|742.71|0
1599579000000|2020-09-08 15:30:00|744.28|742.78|743.9|742.4|744.52|743.02|742.34|740.84|0
1599579300000|2020-09-08 15:35:00|743.89|742.39|742.54|741.04|743.9|742.4|742.38|740.88|0
1599579600000|2020-09-08 15:40:00|742.55|741.05|743.29|741.79|743.5|742|742.2|740.7|0
1599579900000|2020-09-08 15:45:00|743.28|741.78|743.29|741.79|743.69|742.19|742.62|741.12|0
1599580200000|2020-09-08 15:50:00|743.31|741.81|741.97|740.47|743.51|742.01|741.81|740.31|0
1599580500000|2020-09-08 15:55:00|741.95|740.45|743.13|741.63|743.56|742.06|741.75|740.25|0
1599580800000|2020-09-08 16:00:00|743.12|741.62|743.53|742.03|743.98|742.48|742.9|741.4|0
1599581100000|2020-09-08 16:05:00|743.55|742.05|744.18|742.68|744.51|743.01|743.29|741.79|0
1599581400000|2020-09-08 16:10:00|744.16|742.66|744.15|742.65|744.63|743.13|743.94|742.44|0
1599581700000|2020-09-08 16:15:00|744.13|742.63|744.55|743.05|744.84|743.34|743.73|742.23|0
1599582000000|2020-09-08 16:20:00|744.56|743.06|745.23|743.73|745.27|743.77|743.93|742.43|0
1599582300000|2020-09-08 16:25:00|745.22|743.72|744.14|742.64|745.25|743.75|744.13|742.63|0
1599582600000|2020-09-08 16:30:00|744.13|742.63|744.54|743.04|744.78|743.28|743.69|742.19|0
1599582900000|2020-09-08 16:35:00|744.53|743.03|744.35|742.85|744.82|743.32|744.16|742.66|0
1599583200000|2020-09-08 16:40:00|744.36|742.86|744.77|743.27|744.97|743.47|743.9|742.4|0
1599583500000|2020-09-08 16:45:00|744.75|743.25|745.48|743.98|745.51|744.01|744.56|743.06|0
1599583800000|2020-09-08 16:50:00|745.49|743.99|745.49|743.99|745.72|744.22|745.04|743.54|0
1599584100000|2020-09-08 16:55:00|745.48|743.98|745.67|744.17|745.69|744.19|745.25|743.75|0
1599584400000|2020-09-08 17:00:00|745.64|744.14|745.25|743.75|745.7|744.2|745.01|743.51|0
1599584700000|2020-09-08 17:05:00|745.24|743.74|744.77|743.27|745.27|743.77|744.77|743.27|0
1599585000000|2020-09-08 17:10:00|744.78|743.28|745.51|744.01|745.51|744.01|744.56|743.06|0
1599585300000|2020-09-08 17:15:00|745.5|744|745.77|744.27|745.8|744.3|745.3|743.8|0
1599585600000|2020-09-08 17:20:00|745.76|744.26|745.94|744.44|745.96|744.46|745.33|743.83|0
1599585900000|2020-09-08 17:25:00|745.95|744.45|745.51|744.01|746.16|744.66|745.3|743.8|0
1599586200000|2020-09-08 17:30:00|745.5|744|745.79|744.29|746.12|744.62|745.04|743.54|0
1599586500000|2020-09-08 17:35:00|745.82|744.32|746.16|744.66|746.37|744.87|745.69|744.19|0
1599586800000|2020-09-08 17:40:00|746.17|744.67|746.38|744.88|746.58|745.08|746.14|744.64|0
1599587100000|2020-09-08 17:45:00|746.39|744.89|746.4|744.9|746.62|745.12|745.96|744.46|0
1599587400000|2020-09-08 17:50:00|746.41|744.91|746.61|745.11|746.83|745.33|746.06|744.56|0
1599587700000|2020-09-08 17:55:00|746.62|745.12|746.14|744.64|746.62|745.12|745.93|744.43|0
1599588000000|2020-09-08 18:00:00|746.16|744.66|745.67|744.17|746.6|745.1|745.66|744.16|0
1599588300000|2020-09-08 18:05:00|745.68|744.18|745.86|744.36|746.07|744.57|745.23|743.73|0
1599588600000|2020-09-08 18:10:00|745.87|744.37|745.19|743.69|746.07|744.57|745.17|743.67|0
1599588900000|2020-09-08 18:15:00|745.18|743.68|744.53|743.03|745.4|743.9|744.3|742.8|0
1599589200000|2020-09-08 18:20:00|744.55|743.05|744.26|742.76|744.75|743.25|744.05|742.55|0
1599589500000|2020-09-08 18:25:00|744.25|742.75|744.04|742.54|744.5|743|743.82|742.32|0
1599589800000|2020-09-08 18:30:00|744.03|742.53|743.84|742.34|744.03|742.53|743.18|741.68|0
1599590100000|2020-09-08 18:35:00|743.82|742.32|742.5|741|743.82|742.32|742.28|740.78|0
1599590400000|2020-09-08 18:40:00|742.51|741.01|741.36|739.86|742.72|741.22|741.35|739.85|0
1599590700000|2020-09-08 18:45:00|741.37|739.87|741.63|740.13|741.89|740.39|741.24|739.74|0
1599591000000|2020-09-08 18:50:00|741.62|740.12|740.59|739.09|741.83|740.33|740.12|738.62|0
1599591300000|2020-09-08 18:55:00|740.58|739.08|742.15|740.65|742.39|740.89|740.22|738.72|0
1599591600000|2020-09-08 19:00:00|742.09|740.59|740.09|738.59|742.13|740.63|740.08|738.58|0
1599591900000|2020-09-08 19:05:00|740.11|738.61|740.78|739.28|740.78|739.28|740.1|738.6|0
1599592200000|2020-09-08 19:10:00|740.8|739.3|741.66|740.16|741.91|740.41|740.76|739.26|0
1599592500000|2020-09-08 19:15:00|741.65|740.15|741.85|740.35|742.32|740.82|740.96|739.46|0
1599592800000|2020-09-08 19:20:00|741.84|740.34|742.3|740.8|742.74|741.24|741.63|740.13|0
1599593100000|2020-09-08 19:25:00|742.31|740.81|743.19|741.69|743.39|741.89|741.85|740.35|0
1599593400000|2020-09-08 19:30:00|743.2|741.7|742.47|740.97|744.06|742.56|742.47|740.97|0
1599593700000|2020-09-08 19:35:00|742.48|740.98|743.14|741.64|743.63|742.13|742.48|740.98|0
1599594000000|2020-09-08 19:40:00|743.15|741.65|743.29|741.79|743.79|742.29|742.9|741.4|0
1599594300000|2020-09-08 19:45:00|743.23|741.73|742.32|740.82|743.35|741.85|741.59|740.09|0
1599594600000|2020-09-08 19:50:00|742.21|740.71|741.37|739.87|742.21|740.71|740.92|739.42|0
1599594900000|2020-09-08 19:55:00|741.4|739.9|740.31|738.81|741.57|740.07|739.92|738.42|0
1599595200000|2020-09-08 20:00:00|740.29|738.79|741.74|740.24|742.69|741.19|740.29|738.79|0
1599595500000|2020-09-08 20:05:00|741.76|740.26|741.13|739.63|741.92|740.42|740.71|739.21|0
1599595800000|2020-09-08 20:10:00|741.16|739.66|741.46|739.96|742.03|740.53|741.02|739.52|0
1599596100000|2020-09-08 20:15:00|741.47|739.97|741.57|740.07|741.57|740.07|741.38|739.88|0
1599596400000|2020-09-08 20:20:00|741.5|740|741.49|739.99|741.55|740.05|741.43|739.93|0
1599596700000|2020-09-08 20:25:00|741.55|740.05|741.55|740.05|741.59|740.09|741.49|739.99|0
1599597000000|2020-09-08 20:30:00|741.59|740.09|741.51|740.01|742.41|740.91|741.35|739.85|0
1599597300000|2020-09-08 20:35:00|741.52|740.02|741.66|740.16|742.21|740.71|741.45|739.95|0
1599597600000|2020-09-08 20:40:00|741.65|740.15|741.16|739.66|741.7|740.2|741.06|739.56|0
1599597900000|2020-09-08 20:45:00|741.1|739.6|741.66|740.16|742|740.5|741.1|739.6|0
1599598200000|2020-09-08 20:50:00|741.65|740.15|741.61|740.11|742|740.5|741.41|739.91|0
1599598500000|2020-09-08 20:55:00|741.63|740.13|741.61|740.11|741.86|740.36|741.35|739.85|0
1599598800000|2020-09-08 21:00:00|741.62|740.12|741.67|740.17|741.67|740.17|741.55|740.05|0
1599599100000|2020-09-08 21:05:00|741.71|740.21|741.57|740.07|741.71|740.21|741.52|740.02|0
1599599400000|2020-09-08 21:10:00|741.54|740.04|741.59|740.09|741.64|740.14|741.54|740.04|0
1599599700000|2020-09-08 21:15:00|741.64|740.14|741.55|740.05|741.66|740.16|741.55|740.05|0
1599600000000|2020-09-08 21:20:00|741.54|740.04|738.71|737.21|741.54|740.04|738.64|737.14|0
1599600300000|2020-09-08 21:25:00|738.37|736.87|738.84|737.34|739.32|737.82|738.37|736.87|0
1599600600000|2020-09-08 21:30:00|738.86|737.36|737.31|735.81|739|737.5|736.99|735.49|0
1599600900000|2020-09-08 21:35:00|737.26|735.76|737.19|735.69|737.53|736.03|737.16|735.66|0
1599601200000|2020-09-08 21:40:00|737.14|735.64|735.95|734.45|737.19|735.69|735.94|734.44|0
1599601500000|2020-09-08 21:45:00|735.9|734.4|736.62|735.12|736.62|735.12|735.39|733.89|0
1599601800000|2020-09-08 21:50:00|736.63|735.13|738.49|736.99|738.49|736.99|736.57|735.07|0
1599602100000|2020-09-08 21:55:00|738.46|736.96|738.63|737.13|738.68|737.18|738.07|736.57|0
1599602400000|2020-09-08 22:00:00|738.04|736.54|736.85|735.35|738.97|737.47|736.18|734.68|0
1599602700000|2020-09-08 22:05:00|736.87|735.37|735.34|733.84|736.99|735.49|735.34|733.84|0
1599603000000|2020-09-08 22:10:00|735.38|733.88|735.42|733.92|735.6|734.1|733.93|732.43|0
1599603300000|2020-09-08 22:15:00|735.44|733.94|736.34|734.84|736.36|734.86|735.44|733.94|0
1599603600000|2020-09-08 22:20:00|736.36|734.86|737.69|736.19|737.85|736.35|736.11|734.61|0
1599603900000|2020-09-08 22:25:00|737.71|736.21|737.34|735.84|737.73|736.23|736.79|735.29|0
1599604200000|2020-09-08 22:30:00|737.35|735.85|737.24|735.74|737.88|736.38|737.03|735.53|0
1599604500000|2020-09-08 22:35:00|737.26|735.76|736.83|735.33|737.43|735.93|736.73|735.23|0
1599604800000|2020-09-08 22:40:00|736.84|735.34|736.75|735.25|737.04|735.54|736.53|735.03|0
1599605100000|2020-09-08 22:45:00|736.73|735.23|737.1|735.6|737.28|735.78|736.73|735.23|0
1599605400000|2020-09-08 22:50:00|737.12|735.62|737.9|736.4|738.43|736.93|737.12|735.62|0
1599605700000|2020-09-08 22:55:00|737.89|736.39|738.25|736.75|738.39|736.89|737.8|736.3|0
1599606000000|2020-09-08 23:00:00|738.28|736.78|737.4|735.9|738.39|736.89|736.98|735.48|0
1599606300000|2020-09-08 23:05:00|737.41|735.91|737.95|736.45|738.28|736.78|737.35|735.85|0
1599606600000|2020-09-08 23:10:00|737.94|736.44|738.57|737.07|738.67|737.17|737.88|736.38|0
1599606900000|2020-09-08 23:15:00|738.55|737.05|738.57|737.07|739.23|737.73|738.53|737.03|0
1599607200000|2020-09-08 23:20:00|738.58|737.08|738.9|737.4|739.18|737.68|738.57|737.07|0
1599607500000|2020-09-08 23:25:00|738.92|737.42|738.39|736.89|739.08|737.58|738.06|736.56|0
1599607800000|2020-09-08 23:30:00|738.38|736.88|738.18|736.68|738.63|737.13|738.02|736.52|0
1599608100000|2020-09-08 23:35:00|738.19|736.69|738.3|736.8|738.33|736.83|737.57|736.07|0
1599608400000|2020-09-08 23:40:00|738.31|736.81|738.88|737.38|738.98|737.48|738.3|736.8|0
1599608700000|2020-09-08 23:45:00|738.87|737.37|739.31|737.81|739.33|737.83|738.73|737.23|0
1599609000000|2020-09-08 23:50:00|739.33|737.83|739.68|738.18|739.72|738.22|739.02|737.52|0
1599609300000|2020-09-08 23:55:00|739.67|738.17|739.18|737.68|739.68|738.18|739.08|737.58|0
1599609600000|2020-09-09 00:00:00|739.15|737.65|739.36|737.86|739.68|738.18|738.92|737.42|0
1599609900000|2020-09-09 00:05:00|739.35|737.85|738.97|737.47|739.35|737.85|738.68|737.18|0
1599610200000|2020-09-09 00:10:00|738.96|737.46|739.88|738.38|739.9|738.4|738.84|737.34|0
1599610500000|2020-09-09 00:15:00|739.84|738.34|739.84|738.34|740.08|738.58|738.62|737.12|0
1599610800000|2020-09-09 00:20:00|739.83|738.33|739.82|738.32|740.04|738.54|739.23|737.73|0
1599611100000|2020-09-09 00:25:00|739.73|738.23|739.21|737.71|739.73|738.23|739.2|737.7|0
1599611400000|2020-09-09 00:30:00|739.22|737.72|740.11|738.61|740.11|738.61|739.2|737.7|0
1599611700000|2020-09-09 00:35:00|740.08|738.58|741.06|739.56|741.07|739.57|740|738.5|0
1599612000000|2020-09-09 00:40:00|741.07|739.57|741.39|739.89|741.51|740.01|740.85|739.35|0
1599612300000|2020-09-09 00:45:00|741.36|739.86|740.9|739.4|741.36|739.86|740.9|739.4|0
1599612600000|2020-09-09 00:50:00|740.91|739.41|740.9|739.4|741.32|739.82|740.9|739.4|0
1599612900000|2020-09-09 00:55:00|740.93|739.43|741.27|739.77|741.71|740.21|740.89|739.39|0
1599613200000|2020-09-09 01:00:00|741.09|739.59|740.88|739.38|741.09|739.59|740.47|738.97|0
1599613500000|2020-09-09 01:05:00|740.89|739.39|739.62|738.12|741.1|739.6|739.43|737.93|0
1599613800000|2020-09-09 01:10:00|739.61|738.11|740.03|738.53|740.22|738.72|739.3|737.8|0
1599614100000|2020-09-09 01:15:00|740.04|738.54|740.6|739.1|740.6|739.1|740.02|738.52|0
1599614400000|2020-09-09 01:20:00|740.59|739.09|741.01|739.51|741.01|739.51|740.42|738.92|0
1599614700000|2020-09-09 01:25:00|740.92|739.42|741.38|739.88|741.4|739.9|740.63|739.13|0
1599615000000|2020-09-09 01:30:00|741.39|739.89|741.59|740.09|741.59|740.09|740.74|739.24|0
1599615300000|2020-09-09 01:35:00|741.6|740.1|742.34|740.84|742.65|741.15|741.59|740.09|0
1599615600000|2020-09-09 01:40:00|742.31|740.81|743.06|741.56|743.15|741.65|742.24|740.74|0
1599615900000|2020-09-09 01:45:00|743.05|741.55|742.53|741.03|743.06|741.56|742.43|740.93|0
1599616200000|2020-09-09 01:50:00|742.54|741.04|742.34|740.84|742.54|741.04|742.24|740.74|0
1599616500000|2020-09-09 01:55:00|742.31|740.81|742.12|740.62|742.31|740.81|741.61|740.11|0
1599616800000|2020-09-09 02:00:00|742.13|740.63|741.61|740.11|742.13|740.63|741.59|740.09|0
1599617100000|2020-09-09 02:05:00|741.6|740.1|742.04|740.54|742.25|740.75|741.59|740.09|0
1599617400000|2020-09-09 02:10:00|742.01|740.51|742.88|741.38|743.07|741.57|741.95|740.45|0
1599617700000|2020-09-09 02:15:00|742.87|741.37|742.16|740.66|742.87|741.37|741.85|740.35|0
1599618000000|2020-09-09 02:20:00|742.15|740.65|741.81|740.31|742.15|740.65|741.61|740.11|0
1599618300000|2020-09-09 02:25:00|741.8|740.3|742.24|740.74|742.24|740.74|741.62|740.12|0
1599618600000|2020-09-09 02:30:00|742.18|740.68|741|739.5|742.18|740.68|740.99|739.49|0
1599618900000|2020-09-09 02:35:00|740.99|739.49|741.52|740.02|741.62|740.12|740.99|739.49|0
1599619200000|2020-09-09 02:40:00|741.55|740.05|741.63|740.13|741.64|740.14|741.24|739.74|0
1599619500000|2020-09-09 02:45:00|741.53|740.03|741.85|740.35|742.03|740.53|741.44|739.94|0
1599619800000|2020-09-09 02:50:00|741.86|740.36|741.66|740.16|742.05|740.55|741.44|739.94|0
1599620100000|2020-09-09 02:55:00|741.67|740.17|742.08|740.58|742.17|740.67|741.66|740.16|0
1599620400000|2020-09-09 03:00:00|742.07|740.57|741.91|740.41|742.29|740.79|741.8|740.3|0
1599620700000|2020-09-09 03:05:00|741.9|740.4|741.98|740.48|742.11|740.61|741.7|740.2|0
1599621000000|2020-09-09 03:10:00|741.99|740.49|741.9|740.4|742.09|740.59|741.68|740.18|0
1599621300000|2020-09-09 03:15:00|741.93|740.43|742.42|740.92|742.52|741.02|741.9|740.4|0
1599621600000|2020-09-09 03:20:00|742.41|740.91|742.38|740.88|742.42|740.92|741.92|740.42|0
1599621900000|2020-09-09 03:25:00|742.35|740.85|742.28|740.78|742.35|740.85|742.25|740.75|0
1599622200000|2020-09-09 03:30:00|742.27|740.77|742.24|740.74|742.29|740.79|742.23|740.73|0
1599622500000|2020-09-09 03:35:00|742.23|740.73|742.34|740.84|742.43|740.93|742.04|740.54|0
1599622800000|2020-09-09 03:40:00|742.33|740.83|742.43|740.93|742.43|740.93|742.21|740.71|0
1599623100000|2020-09-09 03:45:00|742.42|740.92|743.07|741.57|743.07|741.57|742.32|740.82|0
1599623400000|2020-09-09 03:50:00|743.06|741.56|743.02|741.52|743.06|741.56|743.02|741.52|0
1599623700000|2020-09-09 03:55:00|743.03|741.53|743.05|741.55|743.42|741.92|743.02|741.52|0
1599624000000|2020-09-09 04:00:00|743.04|741.54|742.83|741.33|743.04|741.54|742.64|741.14|0
1599624300000|2020-09-09 04:05:00|742.82|741.32|742.74|741.24|742.85|741.35|742.74|741.24|0
1599624600000|2020-09-09 04:10:00|742.75|741.25|742.78|741.28|742.98|741.48|742.67|741.17|0
1599624900000|2020-09-09 04:15:00|742.81|741.31|743.7|742.2|743.7|742.2|742.81|741.31|0
1599625200000|2020-09-09 04:20:00|743.71|742.21|743.92|742.42|743.92|742.42|743.5|742|0
1599625500000|2020-09-09 04:25:00|743.93|742.43|744.1|742.6|744.11|742.61|743.91|742.41|0
1599625800000|2020-09-09 04:30:00|744.08|742.58|744.1|742.6|744.3|742.8|743.71|742.21|0
1599626100000|2020-09-09 04:35:00|744.11|742.61|743.89|742.39|744.11|742.61|743.8|742.3|0
1599626400000|2020-09-09 04:40:00|743.9|742.4|743.7|742.2|743.91|742.41|743.5|742|0
1599626700000|2020-09-09 04:45:00|743.71|742.21|743.68|742.18|743.99|742.49|743.47|741.97|0
1599627000000|2020-09-09 04:50:00|743.67|742.17|743.7|742.2|743.89|742.39|743.5|742|0
1599627300000|2020-09-09 04:55:00|743.69|742.19|743.44|741.94|743.9|742.4|743.34|741.84|0
1599627600000|2020-09-09 05:00:00|743.46|741.96|744.15|742.65|744.34|742.84|743.23|741.73|0
1599627900000|2020-09-09 05:05:00|744.14|742.64|744.6|743.1|744.79|743.29|744.14|742.64|0
1599628200000|2020-09-09 05:10:00|744.66|743.16|745.22|743.72|745.42|743.92|744.51|743.01|0
1599628500000|2020-09-09 05:15:00|745.21|743.71|744.8|743.3|745.8|744.3|744.8|743.3|0
1599628800000|2020-09-09 05:20:00|744.79|743.29|744.51|743.01|744.99|743.49|744.4|742.9|0
1599629100000|2020-09-09 05:25:00|744.41|742.91|743.54|742.04|744.6|743.1|743.54|742.04|0
1599629400000|2020-09-09 05:30:00|743.55|742.05|743.25|741.75|743.56|742.06|742.75|741.25|0
1599629700000|2020-09-09 05:35:00|743.24|741.74|742.66|741.16|743.25|741.75|742.57|741.07|0
1599630000000|2020-09-09 05:40:00|742.65|741.15|742.44|740.94|742.67|741.17|742.16|740.66|0
1599630300000|2020-09-09 05:45:00|742.47|740.97|742.55|741.05|742.56|741.06|742.15|740.65|0
1599630600000|2020-09-09 05:50:00|742.56|741.06|741.79|740.29|742.76|741.26|741.75|740.25|0
1599630900000|2020-09-09 05:55:00|741.8|740.3|741.76|740.26|741.99|740.49|741.56|740.06|0
1599631200000|2020-09-09 06:00:00|741.75|740.25|741.94|740.44|742.64|741.14|741.73|740.23|0
1599631500000|2020-09-09 06:05:00|741.93|740.43|741.31|739.81|742.74|741.24|741.14|739.64|0
1599631800000|2020-09-09 06:10:00|741.3|739.8|739.87|738.37|741.32|739.82|739.57|738.07|0
1599632100000|2020-09-09 06:15:00|739.88|738.38|739.18|737.68|739.88|738.38|738.78|737.28|0
1599632400000|2020-09-09 06:20:00|739.19|737.69|738.89|737.39|739.28|737.78|738.04|736.54|0
1599632700000|2020-09-09 06:25:00|738.88|737.38|738.9|737.4|739.3|737.8|738.67|737.17|0
1599633000000|2020-09-09 06:30:00|738.89|737.39|739.49|737.99|739.74|738.24|738.7|737.2|0
1599633300000|2020-09-09 06:35:00|739.48|737.98|738.98|737.48|739.49|737.99|738.79|737.29|0
1599633600000|2020-09-09 06:40:00|738.99|737.49|738.69|737.19|739|737.5|738.35|736.85|0
1599633900000|2020-09-09 06:45:00|738.7|737.2|740.36|738.86|740.37|738.87|738.69|737.19|0
1599634200000|2020-09-09 06:50:00|740.35|738.85|740.4|738.9|740.59|739.09|740.17|738.67|0
1599634500000|2020-09-09 06:55:00|740.39|738.89|740.59|739.09|740.67|739.17|739.99|738.49|0
1599634800000|2020-09-09 07:00:00|740.64|739.14|741.68|740.18|742.84|741.34|739.64|738.14|13
1599635100000|2020-09-09 07:05:00|741.67|740.17|739.26|737.66|743.08|741.58|739.16|737.36|12
1599635400000|2020-09-09 07:10:00|740.26|737.76|741.66|740.86|741.66|740.96|740.26|737.76|107
1599635700000|2020-09-09 07:15:00|742.36|740.96|743.46|742.56|744.76|743.86|742.36|740.96|240
1599636000000|2020-09-09 07:20:00|743.56|742.66|745.76|744.56|746.06|744.56|743.46|742.66|4
1599636300000|2020-09-09 07:25:00|745.66|744.66|744.36|743.56|745.86|744.66|744.36|743.46|18
1599636600000|2020-09-09 07:30:00|744.96|743.66|745.56|744.76|746.46|745.76|744.96|743.56|154
1599636900000|2020-09-09 07:35:00|745.86|744.86|746.36|745.36|746.86|745.36|745.46|744.76|41
1599637200000|2020-09-09 07:40:00|746.2|745.2|746.4|745.2|746.7|745.2|746.1|745.2|0
1599637500000|2020-09-09 07:45:00|746.5|745.3|746.4|745.3|746.7|745.3|746.4|745.3|5
1599637800000|2020-09-09 07:50:00|746.9|745.4|747.4|746.4|747.5|746.4|746.3|745.4|7
1599638100000|2020-09-09 07:55:00|748.2|746.5|747.6|746.2|748.4|747.1|747.2|746.1|15
1599638400000|2020-09-09 08:00:00|748.7|746.1|749|747.5|749.2|748.4|748.7|746.1|87
1599638700000|2020-09-09 08:05:00|748.9|747.6|749.9|748.3|749.9|748.4|748.9|747.6|0
1599639000000|2020-09-09 08:10:00|750|748.4|748.4|747.3|750.2|748.6|748.4|747.2|9
1599639300000|2020-09-09 08:15:00|748.5|747.4|748.3|747.3|749|747.6|748.3|747.3|0
1599639600000|2020-09-09 08:20:00|748.2|747.2|747.4|746.5|748.6|747.2|747.4|746.5|17
1599639900000|2020-09-09 08:25:00|747.5|746.4|747.1|745.5|747.6|746.4|746.8|745.3|13
1599640200000|2020-09-09 08:30:00|747|745.6|746.9|745.5|747.1|746|746.7|745.3|0
1599640500000|2020-09-09 08:35:00|746.8|745.6|746.9|745.3|747.1|745.8|746.8|745.3|0
1599640800000|2020-09-09 08:40:00|746.8|745.2|745.9|744.3|746.8|745.3|745.7|744.2|0
1599641100000|2020-09-09 08:45:00|745.8|744.4|746.2|745.2|746.2|745.2|745.8|744.3|0
1599641400000|2020-09-09 08:50:00|746.1|745.3|746.1|744.6|746.2|745.5|746|744.5|12
1599641700000|2020-09-09 08:55:00|746|744.7|745.6|744.9|746|744.9|745.5|744.7|2
1599642000000|2020-09-09 09:00:00|745.5|744.8|744.8|743.3|745.7|744.8|744.7|743.2|11
1599642300000|2020-09-09 09:05:00|744.7|743.4|745.8|744.3|745.8|744.3|744.7|743.4|2
1599642600000|2020-09-09 09:10:00|745.7|744.4|746.7|745.2|746.8|745.2|745.7|744.3|0
1599642900000|2020-09-09 09:15:00|746.8|745.3|747|745.5|747|745.6|746.5|745|0
1599643200000|2020-09-09 09:20:00|747.1|745.6|747|745.7|747.2|745.7|746.7|745.6|0
1599643500000|2020-09-09 09:25:00|746.9|745.6|746.4|745.7|747.1|745.7|746.2|745.6|9
1599643800000|2020-09-09 09:30:00|746.3||747.1||747.2||746.3||3
1599644100000|2020-09-09 09:35:00|747.2|745.8|747.8|746.7|747.8|746.7|747.2|745.8|0
1599644400000|2020-09-09 09:40:00|747.7|746.8|747.7|746.3|747.8|746.8|747.3|746.3|6
1599644700000|2020-09-09 09:45:00|747.8|746.4|747.8|746.6|748|747.3|747.3|746.3|4
1599645000000|2020-09-09 09:50:00||746.7||746.7||746.7||746.6|0
1599645300000|2020-09-09 09:55:00||746.8||746.9||746.9||746.8|0
1599645600000|2020-09-09 10:00:00|748.6|747|747.9|746.6|748.6|747.2|747.9|746.6|2
1599645900000|2020-09-09 10:05:00|748|746.5|748|746.5|748.1|746.5|747.5|746.5|0
1599646200000|2020-09-09 10:10:00|747.9||747.7||748||747.7||0
1599646500000|2020-09-09 10:15:00|747.8||747.6||747.8||747.5||1
1599646800000|2020-09-09 10:20:00|747.7|746.6|748.1|746.6|748.1|746.9|747.6|746.5|0
1599647100000|2020-09-09 10:25:00|748.2|746.5|748.3|746.8|748.4|746.8|747.9|746.5|0
1599647400000|2020-09-09 10:30:00|748.4|746.9|748.4|747.5|748.8|747.5|748.3|746.8|0
1599647700000|2020-09-09 10:35:00|748.5|747.4|748.1|746.6|748.5|747.4|747.6|746.5|0
1599648000000|2020-09-09 10:40:00|748|746.5|748.5|747|748.5|747|748|746.5|0
1599648300000|2020-09-09 10:45:00|748.4|747.1|748.4|746.9|748.6|747.1|748.1|746.9|2
1599648600000|2020-09-09 10:50:00|748.3|747|748.4|746.9|748.6|747|748.3|746.9|0
1599648900000|2020-09-09 10:55:00|748.5|747|748.5|746.9|748.8|747.2|748.1|746.9|0
1599649200000|2020-09-09 11:00:00|748.4|746.8|748.2|746.7|748.5|746.8|748.1|746.5|0
1599649500000|2020-09-09 11:05:00|748.3|746.6|747.7|746.2|748.3|746.6|747.4|745.9|0
1599649800000|2020-09-09 11:10:00|747.6|746.1|747.6|746|747.8|746.2|747.5|745.9|0
1599650100000|2020-09-09 11:15:00|747.7|746.1|748.4|746.8|748.5|746.8|747.7|746|0
1599650400000|2020-09-09 11:20:00|748.5|746.9|748.7|747.3|748.9|747.3|748.3|746.8|4
1599650700000|2020-09-09 11:25:00|748.8|747.4|748.9|748|749.1|748|748.7|747.4|1
1599651000000|2020-09-09 11:30:00|749.6|748.1|749.4|748.4|749.6|748.4|749.4|748.1|21
1599651300000|2020-09-09 11:35:00||748.5||748.6||748.6||748.5|0
1599651600000|2020-09-09 11:40:00|749.58|748.78|749.58|748.58|749.58|748.78|749.58|748.58|0
1599652200000|2020-09-09 11:50:00|749.78|748.68|749.78|748.98|749.78|749.08|749.78|748.68|5
1599652500000|2020-09-09 11:55:00|||||||||1
1599652800000|2020-09-09 12:00:00|750.18|749.28|750.78|749.38|751.08|749.58|750.18|749.28|38
1599653100000|2020-09-09 12:05:00|750.68||750.88||750.88||750.38||0
1599653400000|2020-09-09 12:10:00|750.78|749.48|750.98|749.48|750.98|749.48|750.78|749.48|0
1599653700000|2020-09-09 12:15:00|751.08|749.58|750.78|749.68|751.18|749.68|750.78|749.58|0
1599654000000|2020-09-09 12:20:00|750.68||750.78||750.98||750.68||0
1599654300000|2020-09-09 12:25:00|750.68||750.68||750.88||750.48||0
1599654600000|2020-09-09 12:30:00|750.78|749.38|750.88|749.38|750.88|749.38|750.38|749.38|1
1599654900000|2020-09-09 12:35:00|750.78|749.48|751.28|749.58|751.28|749.68|750.78|749.38|0
1599655200000|2020-09-09 12:40:00|751.18|749.68|751.08|749.58|751.18|749.68|750.78|749.38|2
1599655500000|2020-09-09 12:45:00|751.18|749.48|750.98|749.48|751.18|749.58|750.68|749.38|4
1599655800000|2020-09-09 12:50:00|751.08|749.58|750.68|749.18|751.08|749.88|750.48|749.08|4
1599656100000|2020-09-09 12:55:00|750.58|749.08|750.88|749.88|750.88|750.08|750.48|749.08|5
1599656400000|2020-09-09 13:00:00|750.78|750.08|752.18|751.58|752.18|751.58|750.78|749.88|34
1599656700000|2020-09-09 13:05:00|752.58|751.88|752.78|751.08|752.78|752.08|752.28|750.28|20
1599657000000|2020-09-09 13:10:00|752.68|751.18|752.78|751.68|752.78|751.98|752.48|751.08|125
1599657300000|2020-09-09 13:15:00|753.08|751.78|752.68|751.88|753.18|752.18|752.38|751.48|6
1599657600000|2020-09-09 13:20:00|753.28|751.98|753.18|751.98|753.28|752.68|753.18|751.98|24
1599657900000|2020-09-09 13:25:00|753.08|752.28|753.18|751.78|753.18|752.48|752.18|751.08|34
1599658200000|2020-09-09 13:30:00|753.08|752.18|752.58|751.28|753.18|752.18|752.18|751.08|5
1599658500000|2020-09-09 13:35:00|752.68|751.68|752.28|751.58|753.18|752.58|752.08|751.48|120
1599658800000|2020-09-09 13:40:00|752.48|751.68|753.18|752.18|753.18|752.48|752.28|751.18|212
1599659100000|2020-09-09 13:45:00|752.88|752.28|752.98|752.28|753.18|752.28|752.68|751.68|125
1599659400000|2020-09-09 13:50:00|753.08|752.38|754.68|753.28|754.78|753.38|752.78|751.78|149
1599659700000|2020-09-09 13:55:00|754.58|753.18|754.78|753.98|754.88|753.98|754.28|752.78|4
1599660000000|2020-09-09 14:00:00|755.38|754.38|755.48|753.68|756.08|755.18|754.98|753.68|43
1599660300000|2020-09-09 14:05:00|755.58|753.78|754.48|753.58|755.68|754.58|754.38|753.08|4
1599660600000|2020-09-09 14:10:00|754.37|753.47|754.27|753.57|754.87|753.87|753.77|753.17|8
1599660900000|2020-09-09 14:15:00|754.47|753.17|755.86|754.36|755.87|754.37|754.07|752.77|23
1599661200000|2020-09-09 14:20:00|755.87|754.37|756.28|754.78|756.7|755.2|755.61|754.11|0
1599661500000|2020-09-09 14:25:00|756.29|754.79|755.79|754.29|756.95|755.45|755.79|754.29|970
1599661800000|2020-09-09 14:30:00|755.78|754.28|755.39|753.89|756.42|754.92|755.38|753.88|32
1599662100000|2020-09-09 14:35:00|755.4|753.9|756.03|754.53|756.04|754.54|755.38|753.88|23
1599662400000|2020-09-09 14:40:00|756.04|754.54|755.97|754.47|756.99|755.49|755.76|754.26|0
1599662700000|2020-09-09 14:45:00|755.98|754.48|755.55|754.05|756.78|755.28|754.97|753.47|0
1599663000000|2020-09-09 14:50:00|755.56|754.06|755.3|753.8|756.36|754.86|755.29|753.79|0
1599663300000|2020-09-09 14:55:00|755.31|753.81|756.49|754.99|756.51|755.01|755.31|753.81|0
1599663600000|2020-09-09 15:00:00|756.5|755|757.64|756.14|757.84|756.34|756.5|755|0
1599663900000|2020-09-09 15:05:00|757.65|756.15|756.29|754.79|757.65|756.15|756.26|754.76|0
1599664200000|2020-09-09 15:10:00|756.31|754.81|757.05|755.55|757.45|755.95|756.06|754.56|0
1599664500000|2020-09-09 15:15:00|757.06|755.56|756.6|755.1|757.28|755.78|756.16|754.66|0
1599664800000|2020-09-09 15:20:00|756.55|755.05|756.92|755.42|757.13|755.63|756.22|754.72|0
1599665100000|2020-09-09 15:25:00|756.91|755.41|757.15|755.65|757.73|756.23|756.9|755.4|0
1599665400000|2020-09-09 15:30:00|757.21|755.71|756.2|754.7|757.36|755.86|756.2|754.7|0
1599665700000|2020-09-09 15:35:00|756.21|754.71|756.43|754.93|756.83|755.33|756.17|754.67|0
1599666000000|2020-09-09 15:40:00|756.44|754.94|756.27|754.77|756.82|755.32|755.63|754.13|0
1599666300000|2020-09-09 15:45:00|756.28|754.78|755.95|754.45|756.51|755.01|755.84|754.34|0
1599666600000|2020-09-09 15:50:00|755.94|754.44|755.74|754.24|756.54|755.04|755.73|754.23|0
1599666900000|2020-09-09 15:55:00|755.73|754.23|755.73|754.23|755.95|754.45|755.49|753.99|0
1599667200000|2020-09-09 16:00:00|755.74|754.24|756.15|754.65|756.16|754.66|755.51|754.01|0
1599667500000|2020-09-09 16:05:00|756.14|754.64|756.16|754.66|756.36|754.86|755.62|754.12|0
1599667800000|2020-09-09 16:10:00|756.17|754.67|756.7|755.2|756.96|755.46|756.16|754.66|0
1599668100000|2020-09-09 16:15:00|756.71|755.21|756.92|755.42|757.11|755.61|756.49|754.99|0
1599668400000|2020-09-09 16:20:00|756.93|755.43|756.32|754.82|757.12|755.62|756.12|754.62|0
1599668700000|2020-09-09 16:25:00|756.31|754.81|755.94|754.44|756.74|755.24|755.94|754.44|0
1599669000000|2020-09-09 16:30:00|755.95|754.45|756.37|754.87|756.77|755.27|755.75|754.25|0
1599669300000|2020-09-09 16:35:00|756.38|754.88|756.6|755.1|756.79|755.29|756.37|754.87|0
1599669600000|2020-09-09 16:40:00|756.59|755.09|757.24|755.74|757.44|755.94|756.41|754.91|0
1599669900000|2020-09-09 16:45:00|757.25|755.75|757.58|756.08|757.61|756.11|757.22|755.72|0
1599670200000|2020-09-09 16:50:00|757.57|756.07|757.7|756.2|758.13|756.63|757.56|756.06|0
1599670500000|2020-09-09 16:55:00|757.71|756.21|758.68|757.18|758.88|757.38|757.71|756.21|0
1599670800000|2020-09-09 17:00:00|758.69|757.19|759.37|757.87|759.38|757.88|758.69|757.19|0
1599671100000|2020-09-09 17:05:00|759.36|757.86|759.81|758.31|759.81|758.31|759.17|757.67|0
1599671400000|2020-09-09 17:10:00|759.82|758.32|760.18|758.68|760.42|758.92|759.8|758.3|0
1599671700000|2020-09-09 17:15:00|760.17|758.67|759.14|757.64|760.18|758.68|758.93|757.43|0
1599672000000|2020-09-09 17:20:00|759.15|757.65|759.41|757.91|759.42|757.92|759.14|757.64|0
1599672300000|2020-09-09 17:25:00|759.42|757.92|759.19|757.69|759.42|757.92|759.19|757.69|0
1599672600000|2020-09-09 17:30:00|759.21|757.71|759.4|757.9|759.43|757.93|758.77|757.27|0
1599672900000|2020-09-09 17:35:00|759.39|757.89|759.4|757.9|759.73|758.23|759.38|757.88|0
1599673200000|2020-09-09 17:40:00|759.41|757.91|758.51|757.01|759.42|757.92|758.51|757.01|0
1599673500000|2020-09-09 17:45:00|758.52|757.02|759.13|757.63|759.15|757.65|758.5|757|0
1599673800000|2020-09-09 17:50:00|759.12|757.62|759.04|757.54|759.33|757.83|758.55|757.05|0
1599674100000|2020-09-09 17:55:00|759.03|757.53|758.75|757.25|759.04|757.54|758.73|757.23|0
1599674400000|2020-09-09 18:00:00|758.76|757.26|758.46|756.96|758.98|757.48|758.27|756.77|0
1599674700000|2020-09-09 18:05:00|758.39|756.89|758.97|757.47|758.98|757.48|758.29|756.79|0
1599675000000|2020-09-09 18:10:00|758.98|757.48|758.96|757.46|759.39|757.89|758.94|757.44|0
1599675300000|2020-09-09 18:15:00|758.97|757.47|759.2|757.7|759.22|757.72|758.94|757.44|0
1599675600000|2020-09-09 18:20:00|759.19|757.69|758.97|757.47|759.2|757.7|758.75|757.25|0
1599675900000|2020-09-09 18:25:00|758.98|757.48|758.71|757.21|759.2|757.7|758.49|756.99|0
1599676200000|2020-09-09 18:30:00|758.72|757.22|759.43|757.93|759.43|757.93|758.72|757.22|0
1599676500000|2020-09-09 18:35:00|759.42|757.92|759.62|758.12|759.83|758.33|759.4|757.9|0
1599676800000|2020-09-09 18:40:00|759.61|758.11|759.64|758.14|759.66|758.16|759.39|757.89|0
1599677100000|2020-09-09 18:45:00|759.65|758.15|759.37|757.87|759.65|758.15|759.17|757.67|0
1599677400000|2020-09-09 18:50:00|759.38|757.88|759.61|758.11|759.63|758.13|759.15|757.65|0
1599677700000|2020-09-09 18:55:00|759.63|758.13|759.58|758.08|759.84|758.34|759.38|757.88|0
1599678000000|2020-09-09 19:00:00|759.59|758.09|760.42|758.92|760.44|758.94|759.59|758.09|0
1599678300000|2020-09-09 19:05:00|760.43|758.93|760.63|759.13|760.64|759.14|760.21|758.71|0
1599678600000|2020-09-09 19:10:00|760.64|759.14|759.99|758.49|760.64|759.14|759.97|758.47|0
1599678900000|2020-09-09 19:15:00|760.01|758.51|760.44|758.94|760.45|758.95|760|758.5|0
1599679200000|2020-09-09 19:20:00|760.45|758.95|760.49|758.99|760.69|759.19|760.06|758.56|0
1599679500000|2020-09-09 19:25:00|760.5|759|760.46|758.96|760.67|759.17|760.03|758.53|0
1599679800000|2020-09-09 19:30:00|760.47|758.97|760.05|758.55|760.7|759.2|760.02|758.52|0
1599680100000|2020-09-09 19:35:00|760.06|758.56|758.9|757.4|760.07|758.57|758.9|757.4|0
1599680400000|2020-09-09 19:40:00|758.89|757.39|758.5|757|759.14|757.64|758.27|756.77|0
1599680700000|2020-09-09 19:45:00|758.48|756.98|758.26|756.76|758.5|757|757.81|756.31|0
1599681000000|2020-09-09 19:50:00|758.27|756.77|758.95|757.45|758.95|757.45|757.56|756.06|0
1599681300000|2020-09-09 19:55:00|758.94|757.44|756.76|755.26|758.95|757.45|756.26|754.76|0
1599681600000|2020-09-09 20:00:00|756.75|755.25|755.83|754.33|756.81|755.31|754.97|753.47|0
1599681900000|2020-09-09 20:05:00|755.81|754.31|757.15|755.65|757.31|755.81|755.79|754.29|0
1599682200000|2020-09-09 20:10:00|757.14|755.64|757.61|756.11|757.68|756.18|756.8|755.3|0
1599682500000|2020-09-09 20:15:00|757.59|756.09|757.61|756.11|757.67|756.17|757.57|756.07|0
1599682800000|2020-09-09 20:20:00|757.59|756.09|757.57|756.07|757.59|756.09|757.55|756.05|0
1599683100000|2020-09-09 20:25:00|757.55|756.05|757.59|756.09|757.59|756.09|757.55|756.05|0
1599683400000|2020-09-09 20:30:00|757.6|756.1|756.93|755.43|757.64|756.14|756.88|755.38|0
1599683700000|2020-09-09 20:35:00|756.99|755.49|756.64|755.14|757.23|755.73|756.54|755.04|0
1599684000000|2020-09-09 20:40:00|756.65|755.15|756.64|755.14|756.88|755.38|756.58|755.08|0
1599684300000|2020-09-09 20:45:00|756.65|755.15|756.64|755.14|756.82|755.32|756.58|755.08|0
1599684600000|2020-09-09 20:50:00|756.65|755.15|756.69|755.19|756.74|755.24|756.54|755.04|0
1599684900000|2020-09-09 20:55:00|756.74|755.24|756.51|755.01|756.74|755.24|756.37|754.87|0
1599685200000|2020-09-09 21:00:00|756.48|754.98|756.29|754.79|756.48|754.98|756.24|754.74|0
1599685500000|2020-09-09 21:05:00|756.36|754.86|756.27|754.77|756.36|754.86|756.17|754.67|0
1599685800000|2020-09-09 21:10:00|756.29|754.79|756.32|754.82|756.32|754.82|756.29|754.79|0
1599686100000|2020-09-09 21:15:00|756.34|754.84|756.31|754.81|756.34|754.84|756.31|754.81|0
1599686400000|2020-09-09 21:20:00|756.34|754.84|756.34|754.84|756.34|754.84|756.31|754.81|0
1599686700000|2020-09-09 21:25:00|756.36|754.86|756.36|754.86|756.36|754.86|756.34|754.84|0
1599687000000|2020-09-09 21:30:00|756.34|754.84|756.34|754.84|756.34|754.84|756.34|754.84|0
1599687300000|2020-09-09 21:35:00|756.36|754.86|756.36|754.86|756.36|754.86|756.36|754.86|0
1599687600000|2020-09-09 21:40:00|756.34|754.84|756.32|754.82|756.34|754.84|756.31|754.81|0
1599687900000|2020-09-09 21:45:00|756.31|754.81|756.32|754.82|756.32|754.82|756.31|754.81|0
1599688200000|2020-09-09 21:50:00|756.34|754.84|756.34|754.84|756.34|754.84|756.32|754.82|0
1599688500000|2020-09-09 21:55:00|756.31|754.81|756.39|754.89|756.44|754.94|756.31|754.81|0
1599688800000|2020-09-09 22:00:00|756.44|754.94|757.01|755.51|757.54|756.04|756.44|754.94|0
1599689100000|2020-09-09 22:05:00|757|755.5|757.15|755.65|757.54|756.04|756.99|755.49|0
1599689400000|2020-09-09 22:10:00|757.16|755.66|756.96|755.46|757.6|756.1|756.96|755.46|0
1599689700000|2020-09-09 22:15:00|756.97|755.47|757.41|755.91|757.41|755.91|756.96|755.46|0
1599690000000|2020-09-09 22:20:00|757.42|755.92|758.15|756.65|758.15|756.65|757.42|755.92|0
1599690300000|2020-09-09 22:25:00|758.13|756.63|757.91|756.41|758.36|756.86|757.81|756.31|0
1599690600000|2020-09-09 22:30:00|757.9|756.4|758.21|756.71|758.21|756.71|757.7|756.2|0
1599690900000|2020-09-09 22:35:00|758.2|756.7|758.91|757.41|759.01|757.51|758.15|756.65|0
1599691200000|2020-09-09 22:40:00|758.9|757.4|758.89|757.39|759.01|757.51|758.71|757.21|0
1599691500000|2020-09-09 22:45:00|758.88|757.38|758.66|757.16|758.99|757.49|758.56|757.06|0
1599691800000|2020-09-09 22:50:00|758.67|757.17|759.36|757.86|759.42|757.92|758.6|757.1|0
1599692100000|2020-09-09 22:55:00|759.35|757.85|759.05|757.55|759.36|757.86|759.05|757.55|0
1599692400000|2020-09-09 23:00:00|759.04|757.54|759.32|757.82|759.46|757.96|758.99|757.49|0
1599692700000|2020-09-09 23:05:00|759.3|757.8|759.56|758.06|759.61|758.11|759.21|757.71|0
1599693000000|2020-09-09 23:10:00|759.57|758.07|759.42|757.92|759.71|758.21|759.26|757.76|0
1599693300000|2020-09-09 23:15:00|759.44|757.94|759.31|757.81|759.56|758.06|759.25|757.75|0
1599693600000|2020-09-09 23:20:00|759.3|757.8|759.04|757.54|759.35|757.85|758.9|757.4|0
1599693900000|2020-09-09 23:25:00|759|757.5|758.86|757.36|759.2|757.7|758.86|757.36|0
1599694200000|2020-09-09 23:30:00|758.88|757.38|759.2|757.7|759.37|757.87|758.88|757.38|0
1599694500000|2020-09-09 23:35:00|759.21|757.71|758.75|757.25|759.31|757.81|758.65|757.15|0
1599694800000|2020-09-09 23:40:00|758.76|757.26|758.57|757.07|758.9|757.4|758.47|756.97|0
1599695100000|2020-09-09 23:45:00|758.55|757.05|758.65|757.15|758.9|757.4|758.53|757.03|0
1599695400000|2020-09-09 23:50:00|758.63|757.13|759.04|757.54|759.08|757.58|758.59|757.09|0
1599695700000|2020-09-09 23:55:00|759.02|757.52|759.31|757.81|759.31|757.81|759.02|757.52|0
1599696000000|2020-09-10 00:00:00|759.3|757.8|758.1|756.6|759.3|757.8|757.86|756.36|0
1599696300000|2020-09-10 00:05:00|758.11|756.61|758.2|756.7|758.2|756.7|757.86|756.36|0
1599696600000|2020-09-10 00:10:00|758.18|756.68|758.31|756.81|758.51|757.01|758.1|756.6|0
1599696900000|2020-09-10 00:15:00|758.25|756.75|758.04|756.54|758.25|756.75|757.34|755.84|0
1599697200000|2020-09-10 00:20:00|758.03|756.53|757.66|756.16|758.05|756.55|757.45|755.95|0
1599697500000|2020-09-10 00:25:00|757.65|756.15|757.75|756.25|757.88|756.38|757.65|756.15|0
1599697800000|2020-09-10 00:30:00|757.72|756.22|756.34|754.84|757.72|756.22|756.13|754.63|0
1599698100000|2020-09-10 00:35:00|756.33|754.83|756.76|755.26|756.76|755.26|756.01|754.51|0
1599698400000|2020-09-10 00:40:00|756.77|755.27|756.53|755.03|757.17|755.67|756.53|755.03|0
1599698700000|2020-09-10 00:45:00|756.54|755.04|756.55|755.05|757.16|755.66|756.32|754.82|0
1599699000000|2020-09-10 00:50:00|756.56|755.06|756.95|755.45|757.16|755.66|756.55|755.05|0
1599699300000|2020-09-10 00:55:00|756.96|755.46|756.54|755.04|757.15|755.65|756.34|754.84|0
1599699600000|2020-09-10 01:00:00|756.55|755.05|756.31|754.81|756.64|755.14|756.11|754.61|0
1599699900000|2020-09-10 01:05:00|756.3|754.8|756.74|755.24|756.93|755.43|756.3|754.8|0
1599700200000|2020-09-10 01:10:00|756.73|755.23|756.53|755.03|756.94|755.44|756.13|754.63|0
1599700500000|2020-09-10 01:15:00|756.47|754.97|756.13|754.63|756.55|755.05|755.92|754.42|0
1599700800000|2020-09-10 01:20:00|756.12|754.62|756.26|754.76|756.27|754.77|755.66|754.16|0
1599701100000|2020-09-10 01:25:00|756.25|754.75|756.77|755.27|757.07|755.57|756.25|754.75|0
1599701400000|2020-09-10 01:30:00|756.68|755.18|755.84|754.34|756.68|755.18|755.63|754.13|0
1599701700000|2020-09-10 01:35:00|755.83|754.33|755.73|754.23|755.85|754.35|755.03|753.53|0
1599702000000|2020-09-10 01:40:00|755.76|754.26|755.83|754.33|756.04|754.54|755.41|753.91|0
1599702300000|2020-09-10 01:45:00|755.82|754.32|755.87|754.37|756.05|754.55|755.41|753.91|0
1599702600000|2020-09-10 01:50:00|755.86|754.36|756.25|754.75|756.45|754.95|755.84|754.34|0
1599702900000|2020-09-10 01:55:00|756.26|754.76|756.03|754.53|756.64|755.14|755.82|754.32|0
1599703200000|2020-09-10 02:00:00|756.04|754.54|755.19|753.69|756.23|754.73|755|753.5|0
1599703500000|2020-09-10 02:05:00|755.18|753.68|754.99|753.49|755.57|754.07|754.79|753.29|0
1599703800000|2020-09-10 02:10:00|754.98|753.48|754.67|753.17|755.2|753.7|754.39|752.89|0
1599704100000|2020-09-10 02:15:00|754.64|753.14|754.67|753.17|755.07|753.57|754.57|753.07|0
1599704400000|2020-09-10 02:20:00|754.65|753.15|754.79|753.29|754.79|753.29|754.38|752.88|0
1599704700000|2020-09-10 02:25:00|754.78|753.28|755.21|753.71|755.4|753.9|754.77|753.27|0
1599705000000|2020-09-10 02:30:00|755.2|753.7|755.48|753.98|755.68|754.18|755.2|753.7|0
1599705300000|2020-09-10 02:35:00|755.39|753.89|755.26|753.76|755.48|753.98|755.05|753.55|0
1599705600000|2020-09-10 02:40:00|755.25|753.75|755.91|754.41|756.11|754.61|755.24|753.74|0
1599705900000|2020-09-10 02:45:00|755.92|754.42|756.08|754.58|756.1|754.6|755.67|754.17|0
1599706200000|2020-09-10 02:50:00|756.07|754.57|756.7|755.2|756.7|755.2|755.86|754.36|0
1599706500000|2020-09-10 02:55:00|756.69|755.19|756.32|754.82|756.73|755.23|756.31|754.81|0
1599706800000|2020-09-10 03:00:00|756.31|754.81|756.28|754.78|756.51|755.01|756.08|754.58|0
1599707100000|2020-09-10 03:05:00|756.29|754.79|756.28|754.78|756.68|755.18|756.07|754.57|0
1599707400000|2020-09-10 03:10:00|756.27|754.77|756.08|754.58|756.28|754.78|756.06|754.56|0
1599707700000|2020-09-10 03:15:00|756.07|754.57|756.28|754.78|756.49|754.99|755.87|754.37|0
1599708000000|2020-09-10 03:20:00|756.27|754.77|756.6|755.1|756.7|755.2|756.27|754.77|0
1599708300000|2020-09-10 03:25:00|756.59|755.09|756.25|754.75|756.7|755.2|756.17|754.67|0
1599708600000|2020-09-10 03:30:00|756.2|754.7|756.25|754.75|756.46|754.96|756.06|754.56|0
1599708900000|2020-09-10 03:35:00|756.26|754.76|756.45|754.95|756.46|754.96|756.24|754.74|0
1599709200000|2020-09-10 03:40:00|756.46|754.96|756.66|755.16|756.67|755.17|756.44|754.94|0
1599709500000|2020-09-10 03:45:00|756.65|755.15|755.8|754.3|756.66|755.16|755.8|754.3|0
1599709800000|2020-09-10 03:50:00|755.81|754.31|756|754.5|756.2|754.7|755.8|754.3|0
1599710100000|2020-09-10 03:55:00|755.99|754.49|755.88|754.38|756.01|754.51|755.78|754.28|0
1599710400000|2020-09-10 04:00:00|755.79|754.29|756.02|754.52|756.23|754.73|755.79|754.29|0
1599710700000|2020-09-10 04:05:00|756.12|754.62|756.02|754.52|756.24|754.74|756.01|754.51|0
1599711000000|2020-09-10 04:10:00|756.01|754.51|756.2|754.7|756.22|754.72|755.78|754.28|0
1599711300000|2020-09-10 04:15:00|756.17|754.67|755.99|754.49|756.21|754.71|755.97|754.47|0
1599711600000|2020-09-10 04:20:00|755.98|754.48|756.38|754.88|756.38|754.88|755.97|754.47|0
1599711900000|2020-09-10 04:25:00|756.39|754.89|756.38|754.88|756.59|755.09|756.38|754.88|0
1599712200000|2020-09-10 04:30:00|756.37|754.87|756.18|754.68|756.6|755.1|756.18|754.68|0
1599712500000|2020-09-10 04:35:00|756.27|754.77|756.16|754.66|756.37|754.87|755.96|754.46|0
1599712800000|2020-09-10 04:40:00|756.15|754.65|756.58|755.08|756.58|755.08|756.15|754.65|0
1599713100000|2020-09-10 04:45:00|756.57|755.07|756.58|755.08|756.59|755.09|756.38|754.88|0
1599713400000|2020-09-10 04:50:00|756.57|755.07|756.59|755.09|756.6|755.1|756.18|754.68|0
1599713700000|2020-09-10 04:55:00|756.58|755.08|756.7|755.2|756.81|755.31|756.39|754.89|0
1599714000000|2020-09-10 05:00:00|756.6|755.1|757.43|755.93|757.43|755.93|756.6|755.1|0
1599714300000|2020-09-10 05:05:00|757.42|755.92|757.22|755.72|757.43|755.93|757.22|755.72|0
1599714600000|2020-09-10 05:10:00|757.21|755.71|757.42|755.92|757.43|755.93|757.21|755.71|0
1599714900000|2020-09-10 05:15:00|757.43|755.93|758.03|756.53|758.03|756.53|757.42|755.92|0
1599715200000|2020-09-10 05:20:00|758.04|756.54|758.29|756.79|758.49|756.99|758.03|756.53|0
1599715500000|2020-09-10 05:25:00|758.3|756.8|758.7|757.2|758.89|757.39|758.28|756.78|0
1599715800000|2020-09-10 05:30:00|758.71|757.21|758.4|756.9|758.91|757.41|758.31|756.81|0
1599716100000|2020-09-10 05:35:00|758.31|756.81|758.31|756.81|758.5|757|758.11|756.61|0
1599716400000|2020-09-10 05:40:00|758.32|756.82|758.53|757.03|758.97|757.47|758.32|756.82|0
1599716700000|2020-09-10 05:45:00|758.52|757.02|758.71|757.21|759.13|757.63|758.52|757.02|0
1599717000000|2020-09-10 05:50:00|758.7|757.2|759.03|757.53|759.15|757.65|758.7|757.2|0
1599717300000|2020-09-10 05:55:00|759.06|757.56|758.92|757.42|759.34|757.84|758.91|757.41|0
1599717600000|2020-09-10 06:00:00|758.95|757.45|758.77|757.27|759.16|757.66|758.34|756.84|0
1599717900000|2020-09-10 06:05:00|758.78|757.28|758.21|756.71|758.81|757.31|758.2|756.7|0
1599718200000|2020-09-10 06:10:00|758.2|756.7|758.01|756.51|758.44|756.94|757.82|756.32|0
1599718500000|2020-09-10 06:15:00|758.02|756.52|758.7|757.2|758.7|757.2|757.82|756.32|0
1599718800000|2020-09-10 06:20:00|758.71|757.21|758.53|757.03|759.32|757.82|758.51|757.01|0
1599719100000|2020-09-10 06:25:00|758.54|757.04|759.31|757.81|759.69|758.19|758.53|757.03|0
1599719400000|2020-09-10 06:30:00|759.33|757.83|758.32|756.82|759.52|758.02|758.32|756.82|0
1599719700000|2020-09-10 06:35:00|758.33|756.83|757.71|756.21|758.33|756.83|757.59|756.09|0
1599720000000|2020-09-10 06:40:00|757.7|756.2|757.54|756.04|758.11|756.61|757.52|756.02|0
1599720300000|2020-09-10 06:45:00|757.73|756.23|757.93|756.43|758.33|756.83|757.54|756.04|0
1599720600000|2020-09-10 06:50:00|757.94|756.44|758.53|757.03|758.53|757.03|757.93|756.43|0
1599720900000|2020-09-10 06:55:00|758.54|757.04|758.49|756.99|758.74|757.24|758.14|756.64|0
1599721200000|2020-09-10 07:00:00|758.43|756.93|757.67|755.37|758.64|757.14|756.86|754.27|1
1599721500000|2020-09-10 07:05:00|757.77|755.47|757.27|756.27|758.27|756.47|757.07|755.07|18
1599721800000|2020-09-10 07:10:00|757.47|756.17|755.87|754.67|757.47|756.17|755.87|754.07|18
1599722100000|2020-09-10 07:15:00|755.77|754.77|755.57|754.77|755.87|754.77|754.57|753.97|3
1599722400000|2020-09-10 07:20:00|755.47|753.97|754.07|753.07|755.57|753.97|753.77|752.57|21
1599722700000|2020-09-10 07:25:00|755.27|753.17|753.67|751.97|755.27|754.57|752.97|751.87|28
1599723000000|2020-09-10 07:30:00|753.57|751.87|752.77|750.77|754.17|752.67|752.37|750.67|17
1599723300000|2020-09-10 07:35:00|752.67|750.67|752.67|751.57|753.17|751.57|752.47|750.67|3
1599723600000|2020-09-10 07:40:00|752.61|751.51|751.01|749.41|752.71|751.71|750.81|749.41|14
1599723900000|2020-09-10 07:45:00|750.91|749.31|751.41|750.21|751.81|750.21|750.41|749.31|0
1599724200000|2020-09-10 07:50:00|751.31||751.01||751.71||750.81||0
1599724500000|2020-09-10 07:55:00|751.11||751.51||751.61||751.11||0
1599724800000|2020-09-10 08:00:00|751.41|750.31|751.41|750.21|751.61|750.31|751.01|750.21|0
1599725100000|2020-09-10 08:05:00|751.31|749.41|751.21|749.71|751.41|749.91|750.81|749.31|1
1599725400000|2020-09-10 08:10:00|751.31|749.81|751.11|749.61|751.81|750.91|751.11|749.61|0
1599725700000|2020-09-10 08:15:00|751.01|749.51|751.31|749.71|751.41|749.91|750.91|749.41|4
1599726000000|2020-09-10 08:20:00|751.21|749.61|750.91|749.81|751.31|749.81|750.81|749.61|0
1599726300000|2020-09-10 08:25:00|751.01|749.91|751.21|749.71|751.41|749.91|750.91|749.71|4
1599726600000|2020-09-10 08:30:00|751.11|749.41|750.41|749.41|751.21|749.41|750.21|749.41|19
1599726900000|2020-09-10 08:35:00|750.51||750.31||750.71||750.01||0
1599727200000|2020-09-10 08:40:00|750.41||750.81||750.81||750.21||0
1599727500000|2020-09-10 08:45:00|750.71|749.51|751.01|749.71|751.41|749.91|750.71|749.41|0
1599727800000|2020-09-10 08:50:00|750.91||750.61||750.91||750.31||1
1599728100000|2020-09-10 08:55:00|750.51|748.91|750.21|748.81|750.51|749.21|750.21|748.81|21
1599728400000|2020-09-10 09:00:00|750.11|749.71|750.41|749.71|750.41|749.71|749.91|749.71|23
1599729000000|2020-09-10 09:10:00|751.11|749.81|750.71|749.71|751.31|749.81|750.71|749.71|0
1599729300000|2020-09-10 09:15:00|750.61|749.81|751.21|749.91|751.21|749.91|750.61|749.71|3
1599729600000|2020-09-10 09:20:00|751.31|750.01|751.01|749.71|751.31|750.01|750.81|749.71|0
1599729900000|2020-09-10 09:25:00|750.91||750.71||751.01||750.71||0
1599730200000|2020-09-10 09:30:00|750.61|749.21|751.31|749.91|751.31|750.41|750.51|749.11|41
1599730500000|2020-09-10 09:35:00|751.21|749.81|752.41|750.81|752.51|750.81|751.21|749.81|20
1599730800000|2020-09-10 09:40:00|752.51||752.01||752.61||752.01||0
1599731100000|2020-09-10 09:45:00|751.91|751.01|752.31|750.91|752.31|751.01|751.71|750.91|0
1599731400000|2020-09-10 09:50:00|752.41|751.01|752.71|751.41|752.81|751.41|752.21|750.81|6
1599731700000|2020-09-10 09:55:00|752.61|751.31|753.01|751.71|753.01|751.91|752.61|751.21|0
1599732000000|2020-09-10 10:00:00|752.91|751.61|753.01|751.71|753.01|752.01|752.91|751.51|0
1599732300000|2020-09-10 10:05:00||751.81||752.21||752.21||751.71|0
1599732600000|2020-09-10 10:10:00|753.71|752.31|753.71|752.51|753.71|752.61|753.71|752.21|10
1599732900000|2020-09-10 10:15:00|753.61|752.61|753.51|752.41|753.71|752.81|753.51|752.31|1
1599733200000|2020-09-10 10:20:00|753.41|752.31|753.21|751.91|753.51|752.51|753.11|751.71|34
1599733500000|2020-09-10 10:25:00|753.11|751.81|752.71|751.31|753.21|752.31|752.71|751.31|30
1599733800000|2020-09-10 10:30:00|752.61|751.41|752.81|751.41|753.11|751.71|752.61|751.31|0
1599734100000|2020-09-10 10:35:00|752.71|751.31|752.01|750.51|752.81|751.41|752.01|750.51|6
1599734400000|2020-09-10 10:40:00|752.11|750.61|751.71|750.31|752.11|750.61|751.61|750.21|0
1599734700000|2020-09-10 10:45:00|751.61|750.21|751.61|750.11|751.71|750.31|751.21|749.81|0
1599735000000|2020-09-10 10:50:00|751.71|750.21|751.91|750.41|751.91|750.61|751.61|750.21|0
1599735300000|2020-09-10 10:55:00|751.81|750.51|751.51|750.01|752.01|750.61|751.51|750.01|0
1599735600000|2020-09-10 11:00:00|751.41|749.91|752.21|750.81|752.21|750.81|751.31|749.91|1
1599735900000|2020-09-10 11:05:00|752.11|750.71|752.31|750.91|752.51|751.21|752.11|750.71|0
1599736200000|2020-09-10 11:10:00|752.41|750.81|752.81|751.41|753.01|751.51|752.31|750.81|0
1599736500000|2020-09-10 11:15:00|752.91|751.31|752.51|751.11|752.91|751.41|752.21|750.91|0
1599736800000|2020-09-10 11:20:00|752.41|751.01|752.61|751.21|752.91|751.41|752.41|751.01|0
1599737100000|2020-09-10 11:25:00|752.71|751.31|752.91|751.71|753.21|751.81|752.71|751.31|0
1599737400000|2020-09-10 11:30:00|752.81||752.61||752.91||752.51||0
1599737700000|2020-09-10 11:35:00|752.51||752.91||752.91||752.51||0
1599738000000|2020-09-10 11:40:00|752.94|751.74|752.64|751.74|752.94|751.74|752.64|751.74|0
1599738300000|2020-09-10 11:45:00|752.74||752.74||752.94||752.64||0
1599738600000|2020-09-10 11:50:00|752.84||753.04||753.04||752.74||0
1599738900000|2020-09-10 11:55:00|752.94||752.84||753.04||752.74||0
1599739200000|2020-09-10 12:00:00|752.74|751.84|753.14|751.84|753.14|751.94|752.74|751.84|0
1599739500000|2020-09-10 12:05:00|753.24|751.94|753.14|752.14|753.24|752.14|753.14|751.84|0
1599739800000|2020-09-10 12:10:00|753.04|751.24|752.64|751.34|753.14|751.34|752.54|751.24|20
1599740100000|2020-09-10 12:15:00|752.74|750.74|751.94|750.74|752.74|750.74|751.84|750.74|22
1599740400000|2020-09-10 12:20:00|751.84|750.84|752.14|751.04|752.44|751.04|751.84|750.84|2
1599740700000|2020-09-10 12:25:00|752.04|750.14|751.54|750.14|752.14|750.14|751.54|750.14|15
1599741000000|2020-09-10 12:30:00|751.64|750.04|750.54|749.24|751.84|750.24|750.44|749.04|13
1599741300000|2020-09-10 12:35:00|750.44|749.14|751.14|749.74|751.34|750.44|750.44|749.04|51
1599741600000|2020-09-10 12:40:00|751.04|749.64|751.54|750.04|751.54|750.54|751.04|749.64|8
1599741900000|2020-09-10 12:45:00|751.34|749.94|752.24|750.94|752.54|751.64|751.14|749.94|74
1599742200000|2020-09-10 12:50:00|752.14|750.84|752.84|751.44|752.84|751.84|752.04|750.84|13
1599742500000|2020-09-10 12:55:00|752.74|751.34|752.34|750.94|752.84|751.44|752.14|750.74|1
1599742800000|2020-09-10 13:00:00|752.24|750.84|751.74|750.44|752.24|750.94|751.64|750.34|0
1599743100000|2020-09-10 13:05:00|751.64|750.34|751.44|750.24|752.04|750.64|750.74|750.14|60
1599743400000|2020-09-10 13:10:00|751.54|750.04|751.04|750.04|751.54|750.24|751.04|750.04|0
1599743700000|2020-09-10 13:15:00|750.94|750.14|752.24|751.34|752.24|751.34|750.94|750.14|0
1599744000000|2020-09-10 13:20:00|752.44|751.44|752.84|752.04|752.84|752.04|752.44|751.34|0
1599744600000|2020-09-10 13:30:00|752.74|752.14|753.74|752.44|753.74|752.44|752.64|752.14|4
1599744900000|2020-09-10 13:35:00|753.64|752.34|753.54|752.74|753.74|752.74|753.34|752.04|1
1599745200000|2020-09-10 13:40:00|753.64|752.84|753.74|752.74|753.74|752.84|753.34|752.74|10
1599745500000|2020-09-10 13:45:00|753.64|751.94|753.64|752.54|754.44|753.14|753.34|751.94|96
1599745800000|2020-09-10 13:50:00|753.74|751.74|752.94|752.04|753.74|752.14|752.74|751.74|15
1599746100000|2020-09-10 13:55:00|753.24|752.14|753.14|752.04|753.44|752.14|752.64|752.04|8
1599746400000|2020-09-10 14:00:00|753.24|752.14|753.04|751.74|753.54|752.14|752.54|751.54|13
1599746700000|2020-09-10 14:05:00|753.14|751.84|751.64|750.34|753.14|751.84|751.54|750.34|0
1599747000000|2020-09-10 14:10:00|751.59|750.29|751.49|750.29|751.69|750.39|750.99|750.09|12
1599747300000|2020-09-10 14:15:00|751.59|750.39|752.75|751.25|752.89|751.37|750.39|749.79|54
1599747600000|2020-09-10 14:20:00|752.76|751.26|751.21|749.71|752.95|751.45|751.03|749.53|0
1599747900000|2020-09-10 14:25:00|751.2|749.7|750.65|749.15|751.36|749.86|750.65|749.15|519
1599748200000|2020-09-10 14:30:00|750.66|749.16|751.76|750.26|751.98|750.48|750.66|749.16|0
1599748500000|2020-09-10 14:35:00|751.75|750.25|751.76|750.26|751.96|750.46|751.14|749.64|0
1599748800000|2020-09-10 14:40:00|751.77|750.27|751.06|749.56|752.15|750.65|750.87|749.37|0
1599749100000|2020-09-10 14:45:00|751.05|749.55|749.46|747.96|751.09|749.59|748.65|747.15|0
1599749400000|2020-09-10 14:50:00|749.47|747.97|750.67|749.17|750.87|749.37|749.24|747.74|0
1599749700000|2020-09-10 14:55:00|750.66|749.16|747.96|746.46|750.69|749.19|747.74|746.24|0
1599750000000|2020-09-10 15:00:00|747.98|746.48|749.57|748.07|749.75|748.25|747.25|745.75|0
1599750300000|2020-09-10 15:05:00|749.56|748.06|749.67|748.17|750.26|748.76|749.24|747.74|0
1599750600000|2020-09-10 15:10:00|749.68|748.18|750.87|749.37|751.07|749.57|749|747.5|0
1599750900000|2020-09-10 15:15:00|750.86|749.36|750.43|748.93|750.9|749.4|749.08|747.58|0
1599751200000|2020-09-10 15:20:00|750.42|748.92|750.57|749.07|751.16|749.66|750.25|748.75|0
1599751500000|2020-09-10 15:25:00|750.56|749.06|751.22|749.72|751.22|749.72|750.54|749.04|0
1599751800000|2020-09-10 15:30:00|751.21|749.71|750.31|748.81|751.57|750.07|750.29|748.79|0
1599752100000|2020-09-10 15:35:00|750.32|748.82|750.21|748.71|750.62|749.12|749.56|748.06|0
1599752400000|2020-09-10 15:40:00|750.2|748.7|750.22|748.72|750.85|749.35|749.99|748.49|0
1599752700000|2020-09-10 15:45:00|750.23|748.73|750.64|749.14|750.65|749.15|749.33|747.83|0
1599753000000|2020-09-10 15:50:00|750.65|749.15|749.92|748.42|750.83|749.33|749.92|748.42|0
1599753300000|2020-09-10 15:55:00|749.91|748.41|749.15|747.65|749.93|748.43|748.79|747.29|0
1599753600000|2020-09-10 16:00:00|749.22|747.72|748.58|747.08|749.9|748.4|748.13|746.63|0
1599753900000|2020-09-10 16:05:00|748.57|747.07|749.2|747.7|749.64|748.14|748.57|747.07|0
1599754200000|2020-09-10 16:10:00|749.19|747.69|748.61|747.11|749.68|748.18|748.61|747.11|0
1599754500000|2020-09-10 16:15:00|748.6|747.1|748.81|747.31|749.22|747.72|747.75|746.25|0
1599754800000|2020-09-10 16:20:00|748.72|747.22|747.72|746.22|748.82|747.32|747.47|745.97|0
1599755100000|2020-09-10 16:25:00|747.73|746.23|748.28|746.78|748.35|746.85|747.48|745.98|0
1599755400000|2020-09-10 16:30:00|748.15|746.65|747.19|745.69|748.35|746.85|747.19|745.69|0
1599755700000|2020-09-10 16:35:00|747.18|745.68|745.98|744.48|747.19|745.69|745.62|744.12|0
1599756000000|2020-09-10 16:40:00|745.99|744.49|745.77|744.27|746.76|745.26|745.77|744.27|0
1599756300000|2020-09-10 16:45:00|745.76|744.26|746.58|745.08|746.63|745.13|745.76|744.26|0
1599756600000|2020-09-10 16:50:00|746.57|745.07|747.28|745.78|747.69|746.19|746.47|744.97|0
1599756900000|2020-09-10 16:55:00|747.29|745.79|747.52|746.02|747.94|746.44|747.29|745.79|0
1599757200000|2020-09-10 17:00:00|747.53|746.03|748.18|746.68|748.2|746.7|747.08|745.58|0
1599757500000|2020-09-10 17:05:00|748.17|746.67|748.39|746.89|748.4|746.9|747.72|746.22|0
1599757800000|2020-09-10 17:10:00|748.4|746.9|748.13|746.63|748.62|747.12|747.95|746.45|0
1599758100000|2020-09-10 17:15:00|748.14|746.64|749.25|747.75|749.25|747.75|748.13|746.63|0
1599758400000|2020-09-10 17:20:00|749.26|747.76|748.59|747.09|749.26|747.76|748.59|747.09|0
1599758700000|2020-09-10 17:25:00|748.6|747.1|747.9|746.4|748.91|747.41|747.68|746.18|0
1599759000000|2020-09-10 17:30:00|747.92|746.42|748.18|746.68|748.79|747.29|747.89|746.39|0
1599759300000|2020-09-10 17:35:00|748.27|746.77|747.68|746.18|748.61|747.11|747.67|746.17|0
1599759600000|2020-09-10 17:40:00|747.67|746.17|747.25|745.75|747.71|746.21|747.23|745.73|0
1599759900000|2020-09-10 17:45:00|747.26|745.76|747.56|746.06|747.9|746.4|747.22|745.72|0
1599760200000|2020-09-10 17:50:00|747.54|746.04|746.77|745.27|747.69|746.19|746.75|745.25|0
1599760500000|2020-09-10 17:55:00|746.78|745.28|746.78|745.28|747.26|745.76|746.55|745.05|0
1599760800000|2020-09-10 18:00:00|746.77|745.27|747.7|746.2|747.7|746.2|746.38|744.88|0
1599761100000|2020-09-10 18:05:00|747.69|746.19|747.03|745.53|747.71|746.21|746.78|745.28|0
1599761400000|2020-09-10 18:10:00|747.04|745.54|746.33|744.83|747.27|745.77|746.33|744.83|0
1599761700000|2020-09-10 18:15:00|746.34|744.84|745.58|744.08|746.54|745.04|745.16|743.66|0
1599762000000|2020-09-10 18:20:00|745.56|744.06|744.97|743.47|746.02|744.52|744.96|743.46|0
1599762300000|2020-09-10 18:25:00|744.96|743.46|743.63|742.13|745.85|744.35|743.61|742.11|0
1599762600000|2020-09-10 18:30:00|743.64|742.14|744.93|743.43|745.39|743.89|743.41|741.91|0
1599762900000|2020-09-10 18:35:00|744.92|743.42|745.8|744.3|745.81|744.31|744.47|742.97|0
1599763200000|2020-09-10 18:40:00|745.79|744.29|744.04|742.54|745.79|744.29|744.02|742.52|0
1599763500000|2020-09-10 18:45:00|744.03|742.53|745.65|744.15|745.87|744.37|744.02|742.52|0
1599763800000|2020-09-10 18:50:00|745.64|744.14|745.31|743.81|746.21|744.71|745.08|743.58|0
1599764100000|2020-09-10 18:55:00|745.32|743.82|746.46|744.96|746.7|745.2|745.11|743.61|0
1599764400000|2020-09-10 19:00:00|746.47|744.97|745.28|743.78|746.48|744.98|745.1|743.6|0
1599764700000|2020-09-10 19:05:00|745.22|743.72|744.37|742.87|745.74|744.24|744.18|742.68|0
1599765000000|2020-09-10 19:10:00|744.36|742.86|744.47|742.97|745.04|743.54|743.81|742.31|0
1599765300000|2020-09-10 19:15:00|744.37|742.87|743.4|741.9|744.58|743.08|743.22|741.72|0
1599765600000|2020-09-10 19:20:00|743.41|741.91|743.58|742.08|744.32|742.82|742.98|741.48|0
1599765900000|2020-09-10 19:25:00|743.57|742.07|744.55|743.05|744.78|743.28|743.1|741.6|0
1599766200000|2020-09-10 19:30:00|744.56|743.06|744.84|743.34|745.29|743.79|744|742.5|0
1599766500000|2020-09-10 19:35:00|744.85|743.35|745.24|743.74|745.24|743.74|743.91|742.41|0
1599766800000|2020-09-10 19:40:00|745.22|743.72|745.59|744.09|746.07|744.57|744.62|743.12|0
1599767100000|2020-09-10 19:45:00|745.58|744.08|743.79|742.29|745.62|744.12|743.35|741.85|0
1599767400000|2020-09-10 19:50:00|743.77|742.27|744.73|743.23|744.98|743.48|743.36|741.86|0
1599767700000|2020-09-10 19:55:00|744.71|743.21|743.59|742.09|745.19|743.69|742.77|741.27|0
1599768000000|2020-09-10 20:00:00|743.63|742.13|744.06|742.56|745.01|743.51|743.26|741.76|0
1599768300000|2020-09-10 20:05:00|744.05|742.55|744.51|743.01|745.42|743.92|743.91|742.41|0
1599768600000|2020-09-10 20:10:00|744.54|743.04|744.46|742.96|745.42|743.92|744.26|742.76|0
1599768900000|2020-09-10 20:15:00|744.49|742.99|744.35|742.85|744.56|743.06|744.32|742.82|0
1599769200000|2020-09-10 20:20:00|744.15|742.65|744.25|742.75|744.35|742.85|744.15|742.65|0
1599769500000|2020-09-10 20:25:00|744.22|742.72|744.22|742.72|744.29|742.79|744.2|742.7|0
1599769800000|2020-09-10 20:30:00|744.2|742.7|745.84|744.34|745.89|744.39|744.2|742.7|0
1599770100000|2020-09-10 20:35:00|745.85|744.35|744.79|743.29|745.89|744.39|744.73|743.23|0
1599770400000|2020-09-10 20:40:00|744.78|743.28|744.58|743.08|744.93|743.43|744.28|742.78|0
1599770700000|2020-09-10 20:45:00|744.54|743.04|744.58|743.08|744.73|743.23|744.48|742.98|0
1599771000000|2020-09-10 20:50:00|744.59|743.09|744.48|742.98|744.63|743.13|744.44|742.94|0
1599771300000|2020-09-10 20:55:00|744.49|742.99|744.74|743.24|744.79|743.29|744.48|742.98|0
1599771600000|2020-09-10 21:00:00|744.75|743.25|744.79|743.29|744.85|743.35|744.68|743.18|0
1599771900000|2020-09-10 21:05:00|744.75|743.25|744.55|743.05|744.77|743.27|744.53|743.03|0
1599772200000|2020-09-10 21:10:00|744.53|743.03|744.47|742.97|744.55|743.05|744.44|742.94|0
1599772500000|2020-09-10 21:15:00|744.51|743.01|744.61|743.11|744.73|743.23|744.49|742.99|0
1599772800000|2020-09-10 21:20:00|744.63|743.13|744.63|743.13|744.69|743.19|744.59|743.09|0
1599773100000|2020-09-10 21:25:00|744.51|743.01|744.61|743.11|744.63|743.13|744.51|743.01|0
1599773400000|2020-09-10 21:30:00|744.63|743.13|744.61|743.11|744.64|743.14|744.54|743.04|0
1599773700000|2020-09-10 21:35:00|744.59|743.09|744.71|743.21|744.75|743.25|744.59|743.09|0
1599774000000|2020-09-10 21:40:00|744.78|743.28|744.65|743.15|744.78|743.28|744.65|743.15|0
1599774300000|2020-09-10 21:45:00|744.63|743.13|744.79|743.29|744.79|743.29|744.6|743.1|0
1599774600000|2020-09-10 21:50:00|744.77|743.27|744.79|743.29|744.8|743.3|744.74|743.24|0
1599774900000|2020-09-10 21:55:00|744.8|743.3|744.82|743.32|745.04|743.54|744.79|743.29|0
1599775200000|2020-09-10 22:00:00|744.9|743.4|745.7|744.2|746.64|745.14|744.9|743.4|0
1599775500000|2020-09-10 22:05:00|745.71|744.21|745.93|744.43|746.42|744.92|745.71|744.21|0
1599775800000|2020-09-10 22:10:00|745.97|744.47|746.01|744.51|746.09|744.59|745.46|743.96|0
1599776100000|2020-09-10 22:15:00|746.03|744.53|746.31|744.81|746.36|744.86|746.01|744.51|0
1599776400000|2020-09-10 22:20:00|746.32|744.82|745.84|744.34|746.36|744.86|745.42|743.92|0
1599776700000|2020-09-10 22:25:00|745.81|744.31|746.07|744.57|746.11|744.61|745.46|743.96|0
1599777000000|2020-09-10 22:30:00|746.09|744.59|746.27|744.77|746.36|744.86|746.01|744.51|0
1599777300000|2020-09-10 22:35:00|746.23|744.73|746.31|744.81|746.46|744.96|746.21|744.71|0
1599777600000|2020-09-10 22:40:00|746.32|744.82|746.36|744.86|746.42|744.92|745.9|744.4|0
1599777900000|2020-09-10 22:45:00|746.32|744.82|746.45|744.95|746.71|745.21|746.28|744.78|0
1599778200000|2020-09-10 22:50:00|746.44|744.94|746.81|745.31|746.91|745.41|746.4|744.9|0
1599778500000|2020-09-10 22:55:00|746.77|745.27|746.16|744.66|746.81|745.31|746.02|744.52|0
1599778800000|2020-09-10 23:00:00|746.17|744.67|746.3|744.8|746.55|745.05|745.85|744.35|0
1599779100000|2020-09-10 23:05:00|746.31|744.81|746.55|745.05|746.67|745.17|746.31|744.81|0
1599779400000|2020-09-10 23:10:00|746.59|745.09|746.81|745.31|746.91|745.41|746.45|744.95|0
1599779700000|2020-09-10 23:15:00|746.82|745.32|746.55|745.05|746.95|745.45|746.4|744.9|0
1599780000000|2020-09-10 23:20:00|746.54|745.04|746.55|745.05|746.65|745.15|746.28|744.78|0
1599780300000|2020-09-10 23:25:00|746.54|745.04|746.65|745.15|746.75|745.25|746.26|744.76|0
1599780600000|2020-09-10 23:30:00|746.64|745.14|746.91|745.41|747.1|745.6|746.61|745.11|0
1599780900000|2020-09-10 23:35:00|746.92|745.42|746.65|745.15|747.1|745.6|746.63|745.13|0
1599781200000|2020-09-10 23:40:00|746.64|745.14|746.55|745.05|746.65|745.15|746.4|744.9|0
1599781500000|2020-09-10 23:45:00|746.54|745.04|746.16|744.66|746.54|745.04|746.1|744.6|0
1599781800000|2020-09-10 23:50:00|746.17|744.67|746.1|744.6|746.61|745.11|746.1|744.6|0
1599782100000|2020-09-10 23:55:00|746.09|744.59|745.89|744.39|746.16|744.66|745.89|744.39|0
1599782400000|2020-09-11 00:00:00|745.88|744.38|745.51|744.01|746.55|745.05|745.14|743.64|0
1599782700000|2020-09-11 00:05:00|745.5|744|745.45|743.95|745.96|744.46|745.2|743.7|0
1599783000000|2020-09-11 00:10:00|745.44|743.94|745.89|744.39|745.89|744.39|745.23|743.73|0
1599783300000|2020-09-11 00:15:00|745.92|744.42|747.46|745.96|747.48|745.98|745.84|744.34|0
1599783600000|2020-09-11 00:20:00|747.47|745.97|747.48|745.98|747.88|746.38|747.45|745.95|0
1599783900000|2020-09-11 00:25:00|747.49|745.99|747.29|745.79|747.69|746.19|747.1|745.6|0
1599784200000|2020-09-11 00:30:00|747.28|745.78|747.53|746.03|747.53|746.03|747.1|745.6|0
1599784500000|2020-09-11 00:35:00|747.52|746.02|746.93|745.43|747.52|746.02|746.8|745.3|0
1599784800000|2020-09-11 00:40:00|746.94|745.44|746.62|745.12|747.13|745.63|746.52|745.02|0
1599785100000|2020-09-11 00:45:00|746.59|745.09|746.92|745.42|747.14|745.64|746.53|745.03|0
1599785400000|2020-09-11 00:50:00|746.93|745.43|746.91|745.41|747.13|745.63|746.71|745.21|0
1599785700000|2020-09-11 00:55:00|746.81|745.31|747.11|745.61|747.33|745.83|746.71|745.21|0
1599786000000|2020-09-11 01:00:00|747.1|745.6|748.23|746.73|748.23|746.73|747.1|745.6|0
1599786300000|2020-09-11 01:05:00|748.26|746.76|747.92|746.42|748.32|746.82|747.73|746.23|0
1599786600000|2020-09-11 01:10:00|747.91|746.41|748.51|747.01|748.52|747.02|747.82|746.32|0
1599786900000|2020-09-11 01:15:00|748.52|747.02|748.13|746.63|748.69|747.19|748.11|746.61|0
1599787200000|2020-09-11 01:20:00|748.19|746.69|748.3|746.8|748.32|746.82|748.09|746.59|0
1599787500000|2020-09-11 01:25:00|748.29|746.79|748.3|746.8|748.51|747.01|748.09|746.59|0
1599787800000|2020-09-11 01:30:00|748.29|746.79|748.54|747.04|748.54|747.04|747.72|746.22|0
1599788100000|2020-09-11 01:35:00|748.73|747.23|747.91|746.41|748.74|747.24|747.72|746.22|0
1599788400000|2020-09-11 01:40:00|747.85|746.35|747.21|745.71|748.1|746.6|747.21|745.71|0
1599788700000|2020-09-11 01:45:00|747.22|745.72|746.96|745.46|747.23|745.73|746.76|745.26|0
1599789000000|2020-09-11 01:50:00|747.14|745.64|747.45|745.95|747.55|746.05|746.94|745.44|0
1599789300000|2020-09-11 01:55:00|747.47|745.97|747.97|746.47|748.18|746.68|747.35|745.85|0
1599789600000|2020-09-11 02:00:00|747.98|746.48|747.97|746.47|748.19|746.69|747.78|746.28|0
1599789900000|2020-09-11 02:05:00|747.98|746.48|748.37|746.87|748.37|746.87|747.98|746.48|0
1599790200000|2020-09-11 02:10:00|748.36|746.86|748.36|746.86|748.56|747.06|748.15|746.65|0
1599790500000|2020-09-11 02:15:00|748.29|746.79|748.37|746.87|748.37|746.87|747.92|746.42|0
1599790800000|2020-09-11 02:20:00|748.38|746.88|748.01|746.51|748.4|746.9|747.99|746.49|0
1599791100000|2020-09-11 02:25:00|748.02|746.52|748|746.5|748.39|746.89|747.99|746.49|0
1599791400000|2020-09-11 02:30:00|748.06|746.56|748.4|746.9|748.4|746.9|748.06|746.56|0
1599791700000|2020-09-11 02:35:00|748.41|746.91|747.96|746.46|748.59|747.09|747.8|746.3|0
1599792000000|2020-09-11 02:40:00|747.97|746.47|748.37|746.87|748.38|746.88|747.96|746.46|0
1599792300000|2020-09-11 02:45:00|748.36|746.86|747.98|746.48|748.37|746.87|747.75|746.25|0
1599792600000|2020-09-11 02:50:00|747.97|746.47|747.58|746.08|748.19|746.69|747.58|746.08|0
1599792900000|2020-09-11 02:55:00|747.57|746.07|747.78|746.28|747.78|746.28|747.39|745.89|0
1599793200000|2020-09-11 03:00:00|747.79|746.29|747.79|746.29|748|746.5|747.59|746.09|0
1599793500000|2020-09-11 03:05:00|747.78|746.28|747.8|746.3|747.8|746.3|747.39|745.89|0
1599793800000|2020-09-11 03:10:00|747.81|746.31|747.6|746.1|747.99|746.49|747.58|746.08|0
1599794100000|2020-09-11 03:15:00|747.59|746.09|747.38|745.88|747.59|746.09|747.38|745.88|0
1599794400000|2020-09-11 03:20:00|747.39|745.89|747.59|746.09|747.8|746.3|747.38|745.88|0
1599794700000|2020-09-11 03:25:00|747.6|746.1|747.4|745.9|747.6|746.1|747.38|745.88|0
1599795000000|2020-09-11 03:30:00|747.39|745.89|747.61|746.11|747.62|746.12|747.2|745.7|0
1599795300000|2020-09-11 03:35:00|747.6|746.1|747.8|746.3|748.01|746.51|747.51|746.01|0
1599795600000|2020-09-11 03:40:00|747.81|746.31|748.01|746.51|748.01|746.51|747.8|746.3|0
1599795900000|2020-09-11 03:45:00|748|746.5|747.99|746.49|748.01|746.51|747.79|746.29|0
1599796200000|2020-09-11 03:50:00|747.96|746.46|747.99|746.49|748|746.5|747.89|746.39|0
1599796500000|2020-09-11 03:55:00|747.98|746.48|747.98|746.48|747.99|746.49|747.58|746.08|0
1599796800000|2020-09-11 04:00:00|747.88|746.38|748.2|746.7|748.21|746.71|747.79|746.29|0
1599797100000|2020-09-11 04:05:00|748.19|746.69|748.2|746.7|748.21|746.71|747.99|746.49|0
1599797400000|2020-09-11 04:10:00|748.21|746.71|748.02|746.52|748.22|746.72|747.82|746.32|0
1599797700000|2020-09-11 04:15:00|748.03|746.53|748.23|746.73|748.23|746.73|748.02|746.52|0
1599798000000|2020-09-11 04:20:00|748.22|746.72|748.42|746.92|748.43|746.93|748.22|746.72|0
1599798300000|2020-09-11 04:25:00|748.48|746.98|748.82|747.32|749.01|747.51|748.48|746.98|0
1599798600000|2020-09-11 04:30:00|748.81|747.31|748.59|747.09|749|747.5|748.4|746.9|0
1599798900000|2020-09-11 04:35:00|748.6|747.1|748.59|747.09|748.6|747.1|748.39|746.89|0
1599799200000|2020-09-11 04:40:00|748.6|747.1|748.77|747.27|748.98|747.48|748.58|747.08|0
1599799500000|2020-09-11 04:45:00|748.78|747.28|748.78|747.28|749.17|747.67|748.77|747.27|0
1599799800000|2020-09-11 04:50:00|748.79|747.29|748.8|747.3|748.8|747.3|748.6|747.1|0
1599800100000|2020-09-11 04:55:00|748.81|747.31|748.58|747.08|748.81|747.31|748.48|746.98|0
1599800400000|2020-09-11 05:00:00|748.57|747.07|748.78|747.28|748.78|747.28|748.37|746.87|0
1599800700000|2020-09-11 05:05:00|748.81|747.31|748.8|747.3|749|747.5|748.78|747.28|0
1599801000000|2020-09-11 05:10:00|748.86|747.36|748.82|747.32|749.2|747.7|748.8|747.3|0
1599801300000|2020-09-11 05:15:00|748.88|747.38|749|747.5|749.22|747.72|748.81|747.31|0
1599801600000|2020-09-11 05:20:00|749.01|747.51|749.01|747.51|749.02|747.52|748.81|747.31|0
1599801900000|2020-09-11 05:25:00|749.04|747.54|749.23|747.73|749.41|747.91|748.9|747.4|0
1599802200000|2020-09-11 05:30:00|749.22|747.72|749.62|748.12|749.63|748.13|749.03|747.53|0
1599802500000|2020-09-11 05:35:00|749.63|748.13|749.63|748.13|750.02|748.52|749.44|747.94|0
1599802800000|2020-09-11 05:40:00|749.66|748.16|749.82|748.32|749.82|748.32|749.53|748.03|0
1599803100000|2020-09-11 05:45:00|749.79|748.29|749.61|748.11|749.83|748.33|749.41|747.91|0
1599803400000|2020-09-11 05:50:00|749.55|748.05|749.44|747.94|749.82|748.32|749.42|747.92|0
1599803700000|2020-09-11 05:55:00|749.45|747.95|749.61|748.11|749.74|748.24|749.43|747.93|0
1599804000000|2020-09-11 06:00:00|749.6|748.1|748.61|747.11|749.6|748.1|748.42|746.92|0
1599804300000|2020-09-11 06:05:00|748.55|747.05|748.81|747.31|748.82|747.32|748.22|746.72|0
1599804600000|2020-09-11 06:10:00|748.82|747.32|748.66|747.16|749.24|747.74|748.46|746.96|0
1599804900000|2020-09-11 06:15:00|748.65|747.15|748.48|746.98|748.86|747.36|748.45|746.95|0
1599805200000|2020-09-11 06:20:00|748.47|746.97|748.28|746.78|748.67|747.17|747.89|746.39|0
1599805500000|2020-09-11 06:25:00|748.3|746.8|748.31|746.81|748.9|747.4|748.11|746.61|0
1599805800000|2020-09-11 06:30:00|748.3|746.8|748.5|747|748.74|747.24|748.3|746.8|0
1599806100000|2020-09-11 06:35:00|748.44|746.94|748.29|746.79|748.49|746.99|747.89|746.39|0
1599806400000|2020-09-11 06:40:00|748.28|746.78|747.9|746.4|748.3|746.8|747.45|745.95|0
1599806700000|2020-09-11 06:45:00|747.89|746.39|747.52|746.02|748.13|746.63|747.52|746.02|0
1599807000000|2020-09-11 06:50:00|747.53|746.03|748.05|746.55|748.12|746.62|747.51|746.01|0
1599807300000|2020-09-11 06:55:00|748.11|746.61|748.69|747.19|748.7|747.2|747.73|746.23|0
1599807600000|2020-09-11 07:00:00|748.7|747.2|749.19|748.39|750.59|748.69|747.48|745.98|11
1599807900000|2020-09-11 07:05:00|749.09|748.29|751.19|749.49|752.89|751.19|749.09|748.29|22
1599808200000|2020-09-11 07:10:00|751.29|749.59|751.49|750.39|752.09|750.59|751.19|749.39|4
1599808500000|2020-09-11 07:15:00|752.59|750.29|752.49|751.39|752.69|751.59|752.49|750.19|5
1599808800000|2020-09-11 07:20:00|753.49|751.49|753.79|752.99|754.49|753.09|753.29|751.39|82
1599809100000|2020-09-11 07:25:00|754.59|752.89|753.09|751.69|754.59|753.39|753.09|751.69|5
1599809400000|2020-09-11 07:30:00|752.99|751.49|751.89|750.49|753.19|751.49|751.79|750.29|40
1599809700000|2020-09-11 07:35:00|751.99|750.39|751.49|750.09|752.09|751.39|750.69|749.89|26
1599810000000|2020-09-11 07:40:00|751.72|750.32|751.62|750.82|751.82|750.82|751.52|750.02|8
1599810300000|2020-09-11 07:45:00|752.32|750.92|751.72|750.52|752.42|751.22|751.72|750.32|4
1599810600000|2020-09-11 07:50:00|751.82|750.42|752.82|751.42|752.82|751.62|751.12|749.92|9
1599810900000|2020-09-11 07:55:00|752.72|751.32|751.72|751.12|752.82|751.32|751.72|751.02|0
1599811200000|2020-09-11 08:00:00|751.62|750.52|752.92|752.32|753.02|752.32|751.32|749.82|60
1599811500000|2020-09-11 08:05:00|752.82|751.62|752.22|751.62|752.82|751.82|751.62|750.72|6
1599811800000|2020-09-11 08:10:00|752.12|751.52|751.82|751.22|752.22|751.62|751.72|750.82|17
1599812100000|2020-09-11 08:15:00|751.92|751.32|752.12|751.52|752.12|751.52|751.82|751.32|9
1599812400000|2020-09-11 08:20:00|752.22|751.62|752.12|751.52|752.22|751.62|752.12|751.52|16
1599812700000|2020-09-11 08:25:00|752.02|750.82|751.32|750.62|752.02|750.82|751.22|750.52|48
1599813000000|2020-09-11 08:30:00|751.42|750.72|751.92|750.62|752.82|751.32|751.32|750.42|14
1599813300000|2020-09-11 08:35:00|752.62|750.72|751.62|750.62|752.82|750.92|751.62|750.62|9
1599813600000|2020-09-11 08:40:00|752.52|750.52|752.42|750.42|752.82|750.92|752.32|750.32|7
1599813900000|2020-09-11 08:45:00|752.32|750.32|751.62|749.72|752.42|750.52|751.32|749.32|5
1599814200000|2020-09-11 08:50:00|751.72|749.82|751.52|750.72|751.82|750.92|751.52|749.42|3
1599814500000|2020-09-11 08:55:00|751.32|750.62|751.62|750.52|751.82|750.82|750.92|749.92|4731
1599814800000|2020-09-11 09:00:00|751.52|750.42|751.92|750.62|751.92|750.62|751.12|750.12|93
1599815100000|2020-09-11 09:05:00|751.62|750.52|752.12|750.82|752.22|750.92|751.42|750.22|50
1599815400000|2020-09-11 09:10:00|752.02|750.92|751.92|751.12|752.02|751.12|751.92|750.62|0
1599815700000|2020-09-11 09:15:00||751.22||751.22||751.32||751.12|0
1599816000000|2020-09-11 09:20:00|752.52|751.32|752.82|751.82|752.82|751.82|752.22|751.22|3
1599816300000|2020-09-11 09:25:00|753.02|751.72|753.12|752.12|753.12|752.12|753.02|751.72|19
1599816600000|2020-09-11 09:30:00|753.02|752.22|752.82|752.22|753.02|752.32|752.82|752.22|0
1599816900000|2020-09-11 09:35:00|752.72|751.42|752.72|751.42|752.82|751.42|752.72|751.42|1
1599817200000|2020-09-11 09:40:00|752.62|751.52|752.62|751.22|752.72|751.52|752.62|751.22|0
1599817500000|2020-09-11 09:45:00|752.42|751.32|752.62|751.52|752.62|751.82|752.42|751.32|0
1599817800000|2020-09-11 09:50:00||751.62||751.42||751.92||751.32|0
1599818100000|2020-09-11 09:55:00|752.72|751.52|752.62|751.52|752.72|751.62|752.62|751.42|4
1599818400000|2020-09-11 10:00:00|752.52|751.62|751.82|751.02|752.62|751.62|751.82|750.92|5
1599818700000|2020-09-11 10:05:00|752.22||751.92||752.32||751.92||3
1599819000000|2020-09-11 10:10:00|752.02|750.22|751.62|750.22|752.22|750.22|751.52|750.22|2
1599819300000|2020-09-11 10:15:00|751.52||751.52||751.52||751.22||0
1599819600000|2020-09-11 10:20:00|751.42|750.32|752.12|750.72|752.12|750.82|751.42|750.32|0
1599819900000|2020-09-11 10:25:00|752.22|750.82|752.62|751.22|752.62|751.42|752.22|750.82|0
1599820200000|2020-09-11 10:30:00|753.22|751.32|753.32|751.32|753.32|751.92|753.22|751.22|57
1599820500000|2020-09-11 10:35:00||751.22||751.32||751.32||751.22|0
1599820800000|2020-09-11 10:40:00|753.42|751.22|753.42|752.02|753.42|752.22|753.22|751.22|7
1599821100000|2020-09-11 10:45:00|753.32|752.12|753.22|751.92|753.42|752.52|752.82|751.92|0
1599821400000|2020-09-11 10:50:00|753.12||753.32||753.32||753.12||0
1599821700000|2020-09-11 10:55:00|753.22||753.22||753.32||753.02||0
1599822000000|2020-09-11 11:00:00|753.32|752.02|753.12|751.92|753.42|752.02|753.02|751.92|0
1599822300000|2020-09-11 11:05:00|753.02||753.12||753.22||752.72||0
1599822600000|2020-09-11 11:10:00|753.02|752.02|753.42|752.22|753.42|752.32|753.02|752.02|0
1599822900000|2020-09-11 11:15:00|753.32|752.32|753.42|752.02|753.42|752.32|753.32|751.92|0
1599823200000|2020-09-11 11:20:00|753.32|751.92|753.42|752.12|753.42|752.42|753.32|751.92|0
1599823500000|2020-09-11 11:25:00|753.32|752.22|753.32|752.12|753.42|752.22|753.12|752.12|0
1599823800000|2020-09-11 11:30:00|753.42||753.22||753.42||753.02||0
1599824100000|2020-09-11 11:35:00|753.12|752.22|753.42|752.32|753.42|752.32|753.12|752.12|0
1599824400000|2020-09-11 11:40:00|753.33|752.23|753.33|752.43|753.33|752.43|753.33|752.23|0
1599824700000|2020-09-11 11:45:00|753.73|752.53|753.93|753.03|754.13|753.13|753.73|752.43|9
1599825000000|2020-09-11 11:50:00|753.83|752.93|753.93|752.63|753.93|752.93|753.23|751.93|6
1599825300000|2020-09-11 11:55:00||752.73||752.73||752.93||752.63|0
1599825600000|2020-09-11 12:00:00||752.83||752.53||753.03||752.53|0
1599825900000|2020-09-11 12:05:00|754.13|752.63|754.13|753.03|754.13|753.03|754.03|752.63|5
1599826200000|2020-09-11 12:10:00|754.03|753.13|754.73|753.53|754.73|753.53|754.03|753.13|16
1599826500000|2020-09-11 12:15:00|754.53|752.83|754.23|752.83|754.53|752.83|753.43|752.83|13
1599826800000|2020-09-11 12:20:00|754.33|752.93|754.13|752.73|754.63|753.23|754.13|752.73|0
1599827100000|2020-09-11 12:25:00|754.03|752.53|753.33|752.33|754.13|752.53|753.33|752.33|1
1599827400000|2020-09-11 12:30:00||752.23||752.03||752.43||752.03|0
1599827700000|2020-09-11 12:35:00|753.23|752.13|753.33|752.73|753.33|752.73|753.23|752.03|12
1599828000000|2020-09-11 12:40:00||752.13||752.23||752.33||751.63|60
1599828300000|2020-09-11 12:45:00||752.33||752.23||752.53||752.23|0
1599828600000|2020-09-11 12:50:00|754.33|752.13|754.43|753.13|754.43|753.13|754.13|752.13|48
1599828900000|2020-09-11 12:55:00|754.33||753.73||754.43||753.73||7
1599829200000|2020-09-11 13:00:00|753.63|752.23|753.33|752.03|753.83|752.53|752.93|752.03|11
1599829500000|2020-09-11 13:05:00|753.43|751.93|753.03|751.73|753.43|752.03|753.03|751.63|0
1599829800000|2020-09-11 13:10:00|752.93|751.63|753.23|752.13|753.33|752.13|752.93|751.63|0
1599830100000|2020-09-11 13:15:00|753.13|752.03|753.43|752.13|753.43|752.13|753.13|751.83|0
1599830400000|2020-09-11 13:20:00|753.33||753.53||753.53||753.13||0
1599830700000|2020-09-11 13:25:00|753.43|752.23|753.73|752.43|753.73|752.43|753.33|752.13|0
1599831000000|2020-09-11 13:30:00|753.63|751.63|753.53|751.63|753.73|751.83|752.93|751.53|18
1599831300000|2020-09-11 13:35:00|753.63|751.73|753.13|752.03|753.83|752.53|753.03|751.63|0
1599831600000|2020-09-11 13:40:00|753.03|751.63|752.63|751.23|753.13|751.73|752.43|751.03|7
1599831900000|2020-09-11 13:45:00|752.53|751.13|752.83|751.73|752.93|751.73|752.03|750.83|50
1599832200000|2020-09-11 13:50:00|752.73||752.53||753.03||752.33||0
1599832500000|2020-09-11 13:55:00|752.43|751.63|752.93|751.53|752.93|751.63|751.53|750.63|17
1599832800000|2020-09-11 14:00:00|752.83|751.43|753.93|752.53|753.93|752.53|752.83|751.43|0
1599833100000|2020-09-11 14:05:00|753.83|752.63|753.83|752.43|754.53|753.23|753.63|752.23|2
1599833400000|2020-09-11 14:10:00|753.72|752.32|754.32|752.92|754.42|753.02|753.02|751.82|1
1599833700000|2020-09-11 14:15:00|754.22|753.02|755.32|754.02|755.32|754.02|753.82|752.72|72
1599834000000|2020-09-11 14:20:00|755.82||755.82||755.82||755.82||0
1599834300000|2020-09-11 14:25:00|||||||||442
1599834900000|2020-09-11 14:35:00|753.32|751.82|753.52|752.02|753.77|752.27|752.63|751.13|0
1599835200000|2020-09-11 14:40:00|753.51|752.01|754.3|752.8|754.63|753.13|753.13|751.63|0
1599835500000|2020-09-11 14:45:00|754.31|752.81|754.77|753.27|754.92|753.42|754.13|752.63|0
1599835800000|2020-09-11 14:50:00|754.76|753.26|755.28|753.78|755.52|754.02|754.68|753.18|0
1599836100000|2020-09-11 14:55:00|755.29|753.79|754.19|752.69|755.68|754.18|754.19|752.69|0
1599836400000|2020-09-11 15:00:00|754.2|752.7|755.91|754.41|756.28|754.78|754.17|752.67|0
1599836700000|2020-09-11 15:05:00|755.92|754.42|757.12|755.62|757.31|755.81|755.92|754.42|0
1599837000000|2020-09-11 15:10:00|757.17|755.67|756.66|755.16|757.3|755.8|756.43|754.93|0
1599837300000|2020-09-11 15:15:00|756.63|755.13|757.04|755.54|757.48|755.98|756.35|754.85|0
1599837600000|2020-09-11 15:20:00|757.05|755.55|756.07|754.57|757.06|755.56|755.44|753.94|0
1599837900000|2020-09-11 15:25:00|756.09|754.59|755.35|753.85|756.09|754.59|755.04|753.54|0
1599838200000|2020-09-11 15:30:00|755.48|753.98|754.2|752.7|755.48|753.98|754.2|752.7|0
1599838500000|2020-09-11 15:35:00|754.19|752.69|754.45|752.95|754.45|752.95|753.76|752.26|0
1599838800000|2020-09-11 15:40:00|754.46|752.96|754.07|752.57|754.46|752.96|753.79|752.29|0
1599839100000|2020-09-11 15:45:00|754.06|752.56|754.07|752.57|754.51|753.01|753.64|752.14|0
1599839400000|2020-09-11 15:50:00|754.08|752.58|753.84|752.34|754.3|752.8|753.81|752.31|0
1599839700000|2020-09-11 15:55:00|753.85|752.35|753.78|752.28|754.18|752.68|753.78|752.28|0
1599840000000|2020-09-11 16:00:00|753.79|752.29|754.48|752.98|754.51|753.01|753.32|751.82|0
1599840300000|2020-09-11 16:05:00|754.46|752.96|754.49|752.99|754.72|753.22|754.25|752.75|0
1599840600000|2020-09-11 16:10:00|754.48|752.98|754.08|752.58|754.53|753.03|754.05|752.55|0
1599840900000|2020-09-11 16:15:00|754.07|752.57|754.32|752.82|754.41|752.91|753.63|752.13|0
1599841200000|2020-09-11 16:20:00|754.34|752.84|754.57|753.07|754.79|753.29|754.32|752.82|0
1599841500000|2020-09-11 16:25:00|754.56|753.06|754.09|752.59|754.57|753.07|754.07|752.57|0
1599841800000|2020-09-11 16:30:00|754.08|752.58|752.76|751.26|754.09|752.59|752.74|751.24|0
1599842100000|2020-09-11 16:35:00|752.75|751.25|752.53|751.03|753.2|751.7|752.31|750.81|0
1599842400000|2020-09-11 16:40:00|752.52|751.02|752.04|750.54|752.53|751.03|751.81|750.31|0
1599842700000|2020-09-11 16:45:00|752.03|750.53|752.67|751.17|752.85|751.35|752.01|750.51|0
1599843000000|2020-09-11 16:50:00|752.66|751.16|752.88|751.38|753.32|751.82|752.66|751.16|0
1599843300000|2020-09-11 16:55:00|752.89|751.39|751.52|750.02|753.1|751.6|751.5|750|0
1599843600000|2020-09-11 17:00:00|751.53|750.03|751.52|750.02|752.17|750.67|751.33|749.83|0
1599843900000|2020-09-11 17:05:00|751.53|750.03|750.82|749.32|751.55|750.05|750.36|748.86|0
1599844200000|2020-09-11 17:10:00|750.81|749.31|750.38|748.88|750.84|749.34|750.16|748.66|0
1599844500000|2020-09-11 17:15:00|750.37|748.87|750.43|748.93|751.27|749.77|749.69|748.19|0
1599844800000|2020-09-11 17:20:00|750.48|748.98|750.45|748.95|750.83|749.33|750.35|748.85|0
1599845100000|2020-09-11 17:25:00|750.48|748.98|749.69|748.19|750.69|749.19|749.66|748.16|0
1599845400000|2020-09-11 17:30:00|749.68|748.18|749.4|747.9|749.89|748.39|748.96|747.46|0
1599845700000|2020-09-11 17:35:00|749.41|747.91|750.5|749|750.52|749.02|749.4|747.9|0
1599846000000|2020-09-11 17:40:00|750.49|748.99|750.73|749.23|751.19|749.69|750.06|748.56|0
1599846300000|2020-09-11 17:45:00|750.74|749.24|750.76|749.26|751.18|749.68|750.6|749.1|0
1599846600000|2020-09-11 17:50:00|750.77|749.27|750.85|749.35|751.43|749.93|750.71|749.21|0
1599846900000|2020-09-11 17:55:00|750.88|749.38|750|748.5|750.97|749.47|750|748.5|0
1599847200000|2020-09-11 18:00:00|750.01|748.51|750.46|748.96|750.68|749.18|749.54|748.04|0
1599847500000|2020-09-11 18:05:00|750.47|748.97|751.18|749.68|751.58|750.08|750.43|748.93|0
1599847800000|2020-09-11 18:10:00|751.19|749.69|751.67|750.17|751.89|750.39|750.85|749.35|0
1599848100000|2020-09-11 18:15:00|751.68|750.18|751.23|749.73|751.88|750.38|751.2|749.7|0
1599848400000|2020-09-11 18:20:00|751.25|749.75|751.46|749.96|751.66|750.16|750.84|749.34|0
1599848700000|2020-09-11 18:25:00|751.45|749.95|750.8|749.3|751.69|750.19|750.6|749.1|0
1599849000000|2020-09-11 18:30:00|750.79|749.29|751.73|750.23|752.15|750.65|750.7|749.2|0
1599849300000|2020-09-11 18:35:00|751.74|750.24|752.57|751.07|752.69|751.19|751.7|750.2|0
1599849600000|2020-09-11 18:40:00|752.6|751.1|752.69|751.19|752.72|751.22|751.98|750.48|0
1599849900000|2020-09-11 18:45:00|752.67|751.17|751.91|750.41|752.68|751.18|751.81|750.31|0
1599850200000|2020-09-11 18:50:00|751.94|750.44|752.72|751.22|752.9|751.4|751.79|750.29|0
1599850500000|2020-09-11 18:55:00|752.71|751.21|752.21|750.71|752.94|751.44|752.02|750.52|0
1599850800000|2020-09-11 19:00:00|752.2|750.7|751.71|750.21|752.44|750.94|751.32|749.82|0
1599851100000|2020-09-11 19:05:00|751.64|750.14|750.85|749.35|751.77|750.27|750.84|749.34|0
1599851400000|2020-09-11 19:10:00|750.84|749.34|751.13|749.63|751.33|749.83|750.41|748.91|0
1599851700000|2020-09-11 19:15:00|751.14|749.64|752.25|750.75|752.46|750.96|751.14|749.64|0
1599852000000|2020-09-11 19:20:00|752.26|750.76|753.14|751.64|753.39|751.89|752.03|750.53|0
1599852300000|2020-09-11 19:25:00|753.13|751.63|753.4|751.9|753.63|752.13|752.71|751.21|0
1599852600000|2020-09-11 19:30:00|753.41|751.91|754.02|752.52|754.3|752.8|753.41|751.91|0
1599852900000|2020-09-11 19:35:00|754.03|752.53|752.92|751.42|754.03|752.53|752.86|751.36|0
1599853200000|2020-09-11 19:40:00|752.93|751.43|752.76|751.26|753.18|751.68|752.47|750.97|0
1599853500000|2020-09-11 19:45:00|752.75|751.25|753.13|751.63|753.58|752.08|752.45|750.95|0
1599853800000|2020-09-11 19:50:00|753.1|751.6|752.66|751.16|753.74|752.24|752.65|751.15|0
1599854100000|2020-09-11 19:55:00|752.67|751.17|752.81|751.31|753.49|751.99|752.62|751.12|0
1599854400000|2020-09-11 20:00:00|752.82|751.32|751.86|750.36|753.46|751.96|751.86|750.36|0
1599854700000|2020-09-11 20:05:00|751.84|750.34|751.98|750.48|752.09|750.59|751.16|749.66|0
1599855000000|2020-09-11 20:10:00|751.99|750.49|751.84|750.34|752.19|750.69|751.49|749.99|0
1599855300000|2020-09-11 20:15:00|751.86|750.36|752|750.5|752|750.5|751.77|750.27|0
1599855600000|2020-09-11 20:20:00|752.01|750.51|752.03|750.53|752.08|750.58|752.01|750.51|0
1599855900000|2020-09-11 20:25:00|752.01|750.51|751.93|750.43|752.01|750.51|751.93|750.43|0
1599856200000|2020-09-11 20:30:00|751.94|750.44|752.31|750.81|752.37|750.87|751.86|750.36|0
1599856500000|2020-09-11 20:35:00|752.32|750.82|752.31|750.81|752.47|750.97|752.27|750.77|0
1599856800000|2020-09-11 20:40:00|752.3|750.8|751.96|750.46|752.37|750.87|751.96|750.46|0
1599857100000|2020-09-11 20:45:00|751.97|750.47|752.17|750.67|752.31|750.81|751.96|750.46|0
1599857400000|2020-09-11 20:50:00|752.23|750.73|752.31|750.81|752.31|750.81|752.12|750.62|0
1599857700000|2020-09-11 20:55:00|752.3|750.8|752.43|750.93|752.57|751.07|752.27|750.77|0
1599858000000|2020-09-11 21:00:00|752.47|750.97|752.47|750.97|752.47|750.97|752.47|750.97|0
1600034400000|2020-09-13 22:00:00|755.41|753.91|755.03|753.53|755.46|753.96|754.7|753.2|0
1600034700000|2020-09-13 22:05:00|755.04|753.54|755.23|753.73|755.25|753.75|754.82|753.32|0
1600035000000|2020-09-13 22:10:00|755.24|753.74|755.84|754.34|756.07|754.57|755.24|753.74|0
1600035300000|2020-09-13 22:15:00|755.85|754.35|755.47|753.97|755.97|754.47|755.45|753.95|0
1600035600000|2020-09-13 22:20:00|755.45|753.95|755.47|753.97|755.65|754.15|755.27|753.77|0
1600035900000|2020-09-13 22:25:00|755.45|753.95|755.7|754.2|756.04|754.54|755.31|753.81|0
1600036200000|2020-09-13 22:30:00|755.69|754.19|755.94|754.44|756.12|754.62|755.67|754.17|0
1600036500000|2020-09-13 22:35:00|755.92|754.42|756.23|754.73|756.23|754.73|755.82|754.32|0
1600036800000|2020-09-13 22:40:00|756.22|754.72|756.3|754.8|756.41|754.91|756.15|754.65|0
1600037100000|2020-09-13 22:45:00|756.27|754.77|756.55|755.05|756.66|755.16|756.27|754.77|0
1600037400000|2020-09-13 22:50:00|756.56|755.06|756.41|754.91|756.66|755.16|756.41|754.91|0
1600037700000|2020-09-13 22:55:00|756.43|754.93|756.18|754.68|756.43|754.93|756.15|754.65|0
1600038000000|2020-09-13 23:00:00|756.15|754.65|755.94|754.44|756.27|754.77|755.88|754.38|0
1600038300000|2020-09-13 23:05:00|755.92|754.42|755.9|754.4|756|754.5|755.75|754.25|0
1600038600000|2020-09-13 23:10:00|755.92|754.42|755.9|754.4|755.94|754.44|755.67|754.17|0
1600038900000|2020-09-13 23:15:00|755.92|754.42|755.14|753.64|755.98|754.48|755.07|753.57|0
1600039200000|2020-09-13 23:20:00|755.18|753.68|755.55|754.05|755.65|754.15|755.14|753.64|0
1600039500000|2020-09-13 23:25:00|755.58|754.08|755.87|754.37|755.87|754.37|755.52|754.02|0
1600039800000|2020-09-13 23:30:00|755.88|754.38|755.91|754.41|756.04|754.54|755.77|754.27|0
1600040100000|2020-09-13 23:35:00|755.87|754.37|756.04|754.54|756.06|754.56|755.83|754.33|0
1600040400000|2020-09-13 23:40:00|756.06|754.56|755.87|754.37|756.08|754.58|755.85|754.35|0
1600040700000|2020-09-13 23:45:00|755.88|754.38|756.08|754.58|756.08|754.58|755.81|754.31|0
1600041000000|2020-09-13 23:50:00|756.1|754.6|757|755.5|757.04|755.54|756.1|754.6|0
1600041300000|2020-09-13 23:55:00|756.99|755.49|756.94|755.44|757.04|755.54|756.94|755.44|0
1600041600000|2020-09-14 00:00:00|756.93|755.43|756.79|755.29|756.98|755.48|756.73|755.23|0
1600041900000|2020-09-14 00:05:00|756.8|755.3|756.98|755.48|757.04|755.54|756.79|755.29|0
1600042200000|2020-09-14 00:10:00|756.97|755.47|756.65|755.15|757.04|755.54|756.65|755.15|0
1600042500000|2020-09-14 00:15:00|756.82|755.32|756.88|755.38|757.24|755.74|756.47|754.97|0
1600042800000|2020-09-14 00:20:00|756.87|755.37|756.47|754.97|756.87|755.37|756.46|754.96|0
1600043100000|2020-09-14 00:25:00|756.56|755.06|756.46|754.96|756.67|755.17|756.26|754.76|0
1600043400000|2020-09-14 00:30:00|756.27|754.77|755.89|754.39|756.28|754.78|755.87|754.37|0
1600043700000|2020-09-14 00:35:00|755.9|754.4|756.1|754.6|756.29|754.79|755.9|754.4|0
1600044000000|2020-09-14 00:40:00|756.16|754.66|756.5|755|756.51|755.01|756.16|754.66|0
1600044300000|2020-09-14 00:45:00|756.51|755.01|756.52|755.02|756.72|755.22|756.5|755|0
1600044600000|2020-09-14 00:50:00|756.51|755.01|756.72|755.22|756.72|755.22|756.51|755.01|0
1600044900000|2020-09-14 00:55:00|756.73|755.23|756.7|755.2|756.93|755.43|756.51|755.01|0
1600045200000|2020-09-14 01:00:00|756.67|755.17|756.91|755.41|756.93|755.43|756.49|754.99|0
1600045500000|2020-09-14 01:05:00|756.92|755.42|757.37|755.87|757.37|755.87|756.71|755.21|0
1600045800000|2020-09-14 01:10:00|757.36|755.86|756.96|755.46|757.36|755.86|756.67|755.17|0
1600046100000|2020-09-14 01:15:00|756.9|755.4|756.77|755.27|756.98|755.48|756.76|755.26|0
1600046400000|2020-09-14 01:20:00|756.76|755.26|756.38|754.88|756.77|755.27|756.28|754.78|0
1600046700000|2020-09-14 01:25:00|756.39|754.89|756.77|755.27|756.78|755.28|756.39|754.89|0
1600047000000|2020-09-14 01:30:00|756.78|755.28|757.18|755.68|757.48|755.98|756.77|755.27|0
1600047300000|2020-09-14 01:35:00|757.19|755.69|756.87|755.37|757.28|755.78|756.77|755.27|0
1600047600000|2020-09-14 01:40:00|756.84|755.34|757.17|755.67|757.19|755.69|756.77|755.27|0
1600047900000|2020-09-14 01:45:00|757.16|755.66|757.39|755.89|757.58|756.08|756.97|755.47|0
1600048200000|2020-09-14 01:50:00|757.38|755.88|757.4|755.9|757.4|755.9|757.01|755.51|0
1600048500000|2020-09-14 01:55:00|757.41|755.91|757.42|755.92|757.43|755.93|757.21|755.71|0
1600048800000|2020-09-14 02:00:00|757.43|755.93|757.63|756.13|757.63|756.13|757.22|755.72|0
1600049100000|2020-09-14 02:05:00|757.64|756.14|757.83|756.33|757.85|756.35|757.64|756.14|0
1600049400000|2020-09-14 02:10:00|757.84|756.34|758.06|756.56|758.06|756.56|757.83|756.33|0
1600049700000|2020-09-14 02:15:00|758.05|756.55|758.07|756.57|758.27|756.77|757.88|756.38|0
1600050000000|2020-09-14 02:20:00|758.06|756.56|758.09|756.59|758.29|756.79|757.87|756.37|0
1600050300000|2020-09-14 02:25:00|758.11|756.61|758.3|756.8|758.5|757|758.11|756.61|0
1600050600000|2020-09-14 02:30:00|758.36|756.86|757.97|756.47|758.49|756.99|757.86|756.36|0
1600050900000|2020-09-14 02:35:00|757.96|756.46|758.08|756.58|758.28|756.78|757.86|756.36|0
1600051200000|2020-09-14 02:40:00|758.07|756.57|758.07|756.57|758.27|756.77|757.87|756.37|0
1600051500000|2020-09-14 02:45:00|758.04|756.54|758.07|756.57|758.07|756.57|757.67|756.17|0
1600051800000|2020-09-14 02:50:00|758.08|756.58|758.38|756.88|758.38|756.88|758.08|756.58|0
1600052100000|2020-09-14 02:55:00|758.35|756.85|758.08|756.58|758.38|756.88|758.07|756.57|0
1600052400000|2020-09-14 03:00:00|758.14|756.64|758.47|756.97|758.47|756.97|757.98|756.48|0
1600052700000|2020-09-14 03:05:00|758.46|756.96|758.27|756.77|758.48|756.98|758.27|756.77|0
1600053000000|2020-09-14 03:10:00|758.33|756.83|758.49|756.99|758.67|757.17|758.33|756.83|0
1600053300000|2020-09-14 03:15:00|758.55|757.05|758.71|757.21|758.93|757.43|758.55|757.05|0
1600053600000|2020-09-14 03:20:00|758.7|757.2|758.7|757.2|758.92|757.42|758.61|757.11|0
1600053900000|2020-09-14 03:25:00|758.51|757.01|758.51|757.01|758.7|757.2|758.4|756.9|0
1600054200000|2020-09-14 03:30:00|758.7|757.2|758.5|757|758.7|757.2|758.5|757|0
1600054500000|2020-09-14 03:35:00|758.51|757.01|758.51|757.01|758.71|757.21|758.31|756.81|0
1600054800000|2020-09-14 03:40:00|758.52|757.02|758.3|756.8|758.7|757.2|758.3|756.8|0
1600055100000|2020-09-14 03:45:00|758.31|756.81|758.5|757|758.7|757.2|758.31|756.81|0
1600055400000|2020-09-14 03:50:00|758.49|756.99|758.3|756.8|758.5|757|758.3|756.8|0
1600055700000|2020-09-14 03:55:00|758.27|756.77|758.3|756.8|758.5|757|758.09|756.59|0
1600056000000|2020-09-14 04:00:00|758.29|756.79|758.28|756.78|758.3|756.8|758.18|756.68|0
1600056300000|2020-09-14 04:05:00|758.19|756.69|758.28|756.78|758.3|756.8|757.88|756.38|0
1600056600000|2020-09-14 04:10:00|758.34|756.84|758.48|756.98|758.68|757.18|758.27|756.77|0
1600056900000|2020-09-14 04:15:00|758.54|757.04|759.27|757.77|759.27|757.77|758.48|756.98|0
1600057200000|2020-09-14 04:20:00|759.21|757.71|758.68|757.18|759.21|757.71|758.68|757.18|0
1600057500000|2020-09-14 04:25:00|758.67|757.17|758.7|757.2|758.88|757.38|758.67|757.17|0
1600057800000|2020-09-14 04:30:00|758.69|757.19|758.91|757.41|758.91|757.41|758.69|757.19|0
1600058100000|2020-09-14 04:35:00|758.92|757.42|758.7|757.2|758.92|757.42|758.68|757.18|0
1600058400000|2020-09-14 04:40:00|758.71|757.21|758.49|756.99|758.71|757.21|758.49|756.99|0
1600058700000|2020-09-14 04:45:00|758.5|757|758.3|756.8|758.5|757|758.11|756.61|0
1600059000000|2020-09-14 04:50:00|758.29|756.79|758.52|757.02|758.61|757.11|758.29|756.79|0
1600059300000|2020-09-14 04:55:00|758.53|757.03|758.29|756.79|758.63|757.13|758.29|756.79|0
1600059600000|2020-09-14 05:00:00|758.3|756.8|758.46|756.96|758.49|756.99|758.27|756.77|0
1600059900000|2020-09-14 05:05:00|758.43|756.93|758.28|756.78|758.48|756.98|758.28|756.78|0
1600060200000|2020-09-14 05:10:00|758.22|756.72|758.1|756.6|758.22|756.72|757.99|756.49|0
1600060500000|2020-09-14 05:15:00|758.09|756.59|758.08|756.58|758.1|756.6|758.08|756.58|0
1600060800000|2020-09-14 05:20:00|758.09|756.59|758.48|756.98|758.48|756.98|758.09|756.59|0
1600061100000|2020-09-14 05:25:00|758.5|757|758.27|756.77|758.68|757.18|758.27|756.77|0
1600061400000|2020-09-14 05:30:00|758.28|756.78|758.06|756.56|758.68|757.18|758.05|756.55|0
1600061700000|2020-09-14 05:35:00|758.07|756.57|758.89|757.39|758.91|757.41|758.07|756.57|0
1600062000000|2020-09-14 05:40:00|758.9|757.4|759.17|757.67|759.26|757.76|758.9|757.4|0
1600062300000|2020-09-14 05:45:00|759.16|757.66|759.55|758.05|759.65|758.15|759.16|757.66|0
1600062600000|2020-09-14 05:50:00|759.56|758.06|759.58|758.08|759.77|758.27|759.35|757.85|0
1600062900000|2020-09-14 05:55:00|759.64|758.14|758.92|757.42|759.96|758.46|758.92|757.42|0
1600063200000|2020-09-14 06:00:00|758.87|757.37|759.34|757.84|759.55|758.05|758.74|757.24|0
1600063500000|2020-09-14 06:05:00|759.33|757.83|758.96|757.46|759.55|758.05|758.96|757.46|0
1600063800000|2020-09-14 06:10:00|758.97|757.47|759.16|757.66|759.46|757.96|758.95|757.45|0
1600064100000|2020-09-14 06:15:00|759.15|757.65|758.95|757.45|759.16|757.66|758.72|757.22|0
1600064400000|2020-09-14 06:20:00|758.93|757.43|759.36|757.86|759.56|758.06|758.74|757.24|0
1600064700000|2020-09-14 06:25:00|759.34|757.84|759.29|757.79|759.68|758.18|759.28|757.78|0
1600065000000|2020-09-14 06:30:00|759.3|757.8|759.1|757.6|759.31|757.81|758.9|757.4|0
1600065300000|2020-09-14 06:35:00|759.09|757.59|759.09|757.59|759.29|757.79|759.08|757.58|0
1600065600000|2020-09-14 06:40:00|759.03|757.53|759.1|757.6|759.28|757.78|758.89|757.39|0
1600065900000|2020-09-14 06:45:00|759.15|757.65|759.94|758.44|759.94|758.44|759.15|757.65|0
1600066200000|2020-09-14 06:50:00|759.93|758.43|759.74|758.24|760.33|758.83|759.55|758.05|0
1600066500000|2020-09-14 06:55:00|759.69|758.19|760.34|758.84|760.36|758.86|759.55|758.05|0
1600066800000|2020-09-14 07:00:00|760.29|758.79|758.84|757.34|760.66|759.16|758.55|757.05|0
1600067100000|2020-09-14 07:05:00|758.91|757.41|759.52|758.32|760.32|758.72|758.83|757.33|3
1600067400000|2020-09-14 07:10:00|759.62|757.62|758.72|757.72|759.72|757.72|758.52|757.22|4
1600067700000|2020-09-14 07:15:00|759.52|757.82|758.22|756.92|759.52|758.72|758.22|756.82|71
1600068000000|2020-09-14 07:20:00|758.32|756.82|758.22|757.02|758.32|757.32|757.72|756.72|1
1600068300000|2020-09-14 07:25:00|758.12|757.72|758.02|756.72|758.62|757.72|757.82|756.72|26
1600068600000|2020-09-14 07:30:00|757.92|756.52|757.22|755.82|758.12|756.52|757.22|755.72|2
1600068900000|2020-09-14 07:35:00|757.42|755.92|756.62|755.52|757.52|756.72|756.62|755.42|3
1600069200000|2020-09-14 07:40:00|756.58|755.48|756.88|755.38|757.28|756.18|756.08|755.08|53
1600069500000|2020-09-14 07:45:00|756.98|755.48|756.58|755.08|757.08|755.58|756.38|755.08|0
1600069800000|2020-09-14 07:50:00|756.48|755.18|756.78|755.08|756.78|755.58|756.08|755.08|27
1600070100000|2020-09-14 07:55:00|756.68|755.18|755.98|754.78|757.18|755.58|755.98|754.68|3
1600070400000|2020-09-14 08:00:00|756.08|754.68|756.58|755.48|756.88|755.48|755.98|754.68|8
1600070700000|2020-09-14 08:05:00|756.38|754.48|755.48|754.18|756.38|754.48|755.48|754.18|2
1600071000000|2020-09-14 08:10:00|755.58|754.08|755.18|754.48|755.68|754.58|755.18|754.08|9
1600071300000|2020-09-14 08:15:00||754.58||754.48||754.58||754.48|100
1600071600000|2020-09-14 08:20:00|755.68|754.68|755.58|754.48|755.68|754.98|755.48|754.18|37
1600071900000|2020-09-14 08:25:00|755.48|754.58|755.38|754.08|755.98|754.58|755.28|754.08|1263
1600072200000|2020-09-14 08:30:00|755.48|754.18|754.78|753.78|755.48|754.18|754.78|753.78|33
1600072500000|2020-09-14 08:35:00|754.68||754.38||754.68||754.38||19
1600072800000|2020-09-14 08:40:00|754.18|753.48|754.78|753.58|755.08|753.68|754.08|753.48|23
1600073100000|2020-09-14 08:45:00|754.48|753.48|753.68|752.88|754.48|753.48|753.68|752.88|21
1600073400000|2020-09-14 08:50:00|753.58|752.78|754.48|750.98|754.48|752.78|752.08|750.98|824
1600073700000|2020-09-14 08:55:00|754.38|750.88|753.78|752.48|760.98|752.48|753.18|750.68|0
1600074000000|2020-09-14 09:00:00|753.68|752.38|754.48|753.08|754.48|753.08|753.68|752.28|0
1600074300000|2020-09-14 09:05:00|754.58|753.18|754.58|753.18|754.68|753.28|754.38|752.98|7
1600074600000|2020-09-14 09:10:00|754.48|753.08|753.88|752.58|754.58|753.08|753.88|752.58|0
1600074900000|2020-09-14 09:15:00|753.78|752.28|753.98|752.78|754.18|752.78|753.68|752.28|8
1600075200000|2020-09-14 09:20:00|753.88|752.38|753.78|752.48|754.08|752.58|753.68|752.38|7
1600075500000|2020-09-14 09:25:00|753.68|752.38|753.98|752.48|753.98|752.48|753.68|752.28|0
1600075800000|2020-09-14 09:30:00|753.88|752.58|753.18|751.88|754.08|752.68|753.18|751.88|2
1600076100000|2020-09-14 09:35:00|753.08|751.78|752.28|751.38|753.18|751.78|752.28|751.38|1
1600076400000|2020-09-14 09:40:00|752.18|750.98|751.68|750.38|752.28|750.98|751.68|750.38|2
1600076700000|2020-09-14 09:45:00|751.58|750.28|752.08|750.48|752.48|750.68|751.38|749.98|29
1600077000000|2020-09-14 09:50:00|752.48|750.58|752.58|750.98|753.08|751.28|752.18|750.58|7
1600077300000|2020-09-14 09:55:00|752.88|751.08|752.18|750.88|753.08|751.18|752.18|750.88|17
1600077600000|2020-09-14 10:00:00|752.08|750.78|751.58|750.08|752.18|750.88|751.28|749.88|0
1600077900000|2020-09-14 10:05:00|751.48|750.18|751.68|750.28|751.88|750.48|751.38|749.98|0
1600078200000|2020-09-14 10:10:00|751.58|750.38|751.58|750.48|751.68|750.58|751.58|750.18|478
1600078500000|2020-09-14 10:15:00||750.38||750.38||750.58||750.38|0
1600078800000|2020-09-14 10:20:00|751.48|750.48|751.48|750.28|751.58|750.58|751.48|750.08|0
1600079100000|2020-09-14 10:25:00||750.38||750.48||750.48||750.18|0
1600079400000|2020-09-14 10:30:00||750.38||750.18||750.38||750.18|0
1600079700000|2020-09-14 10:35:00||750.28||750.38||750.48||750.18|0
1600080000000|2020-09-14 10:40:00||750.28||750.58||750.58||750.28|0
1600080300000|2020-09-14 10:45:00||750.48||750.48||750.68||750.48|0
1600080600000|2020-09-14 10:50:00|751.38|750.38|751.38|750.18|751.38|750.48|751.38|750.08|0
1600080900000|2020-09-14 10:55:00|751.68|750.08|751.98|750.68|751.98|750.68|751.68|750.08|2
1600081200000|2020-09-14 11:00:00|751.88|750.58|752.08|750.68|752.18|750.78|751.88|750.58|0
1600081500000|2020-09-14 11:05:00|751.98|750.58|752.08|750.58|752.28|751.18|751.88|750.48|0
1600081800000|2020-09-14 11:10:00|751.98|750.48|751.58|750.18|752.08|750.58|751.48|750.08|0
1600082100000|2020-09-14 11:15:00|751.48|750.08|751.08|749.88|751.58|750.18|751.08|749.88|4
1600082400000|2020-09-14 11:20:00|750.98|749.98|751.28|749.98|751.28|749.98|750.88|749.98|0
1600082700000|2020-09-14 11:25:00|751.38|750.58|751.48|750.18|751.58|750.88|751.28|749.98|0
1600083000000|2020-09-14 11:30:00|751.38|750.08|751.38|750.28|751.48|750.28|751.38|749.98|0
1600083300000|2020-09-14 11:35:00|751.28||751.28||751.38||751.18||0
1600083600000|2020-09-14 11:40:00|751.37|750.37|751.57|750.37|751.57|750.97|751.37|750.37|15
1600083900000|2020-09-14 11:45:00|751.47|750.47|751.77|750.47|751.77|750.57|751.47|750.37|0
1600084200000|2020-09-14 11:50:00||750.37||750.77||750.77||750.37|0
1600084500000|2020-09-14 11:55:00||750.87||750.47||750.87||750.47|100
1600084800000|2020-09-14 12:00:00|751.67|750.37|751.57|750.37|751.67|750.37|751.47|750.37|0
1600085100000|2020-09-14 12:05:00||750.47||750.67||750.67||750.47|0
1600085400000|2020-09-14 12:10:00|752.27|750.57|752.07|750.67|752.27|750.87|752.07|750.57|22
1600085700000|2020-09-14 12:15:00|751.97|750.57|751.87|750.87|751.97|751.17|751.77|750.57|10
1600086000000|2020-09-14 12:20:00|752.47|750.97|752.47|751.67|752.47|751.77|752.47|750.97|11
1600086300000|2020-09-14 12:25:00|753.07|751.77|752.87|751.77|753.07|751.77|752.87|751.57|16
1600086600000|2020-09-14 12:30:00|752.77||752.87||753.17||752.77||0
1600086900000|2020-09-14 12:35:00|752.77|751.87|752.87|751.77|753.17|751.97|752.77|751.77|28
1600087200000|2020-09-14 12:40:00|752.77|751.57|752.67|751.77|752.87|751.97|752.67|751.57|0
1600087500000|2020-09-14 12:45:00||751.87||752.07||752.07||751.67|8
1600087800000|2020-09-14 12:50:00|753.17|751.97|752.87|751.57|753.27|752.57|752.47|751.57|7
1600088100000|2020-09-14 12:55:00|752.37|751.67|752.77|751.57|752.97|751.67|752.37|751.57|4
1600088400000|2020-09-14 13:00:00|752.67|751.67|752.47|751.67|752.67|751.67|752.47|751.57|377
1600088700000|2020-09-14 13:05:00|752.57|751.77|753.77|752.17|753.77|752.87|752.47|751.77|4
1600089000000|2020-09-14 13:10:00||752.27||752.07||753.07||752.07|0
1600089300000|2020-09-14 13:15:00|753.47|752.17|753.17|752.07|753.47|752.17|752.97|752.07|0
1600089600000|2020-09-14 13:20:00|753.07||752.97||753.17||752.87||0
1600089900000|2020-09-14 13:25:00|752.87|751.77|752.17|751.37|752.97|751.77|752.17|751.37|15
1600090200000|2020-09-14 13:30:00|752.07|750.77|751.07|749.97|752.17|750.87|750.97|749.97|19
1600090500000|2020-09-14 13:35:00|750.97|749.87|750.77|749.37|751.17|749.87|749.87|749.17|10
1600090800000|2020-09-14 13:40:00|750.87|749.47|750.77|749.37|751.47|750.47|750.67|749.37|34
1600091100000|2020-09-14 13:45:00|750.67|749.27|750.67|749.37|750.67|749.37|750.17|749.07|7
1600091400000|2020-09-14 13:50:00|750.77|749.47|750.77|749.07|750.97|750.17|750.07|749.07|53
1600091700000|2020-09-14 13:55:00|750.67|749.27|750.27|749.07|751.17|749.77|750.27|749.07|10
1600092000000|2020-09-14 14:00:00|750.97|748.77|750.77|749.07|750.97|749.17|749.57|748.47|20
1600092300000|2020-09-14 14:05:00|750.87|749.17|750.57|749.77|750.97|750.27|750.47|748.97|47
1600092600000|2020-09-14 14:10:00|750.67|749.87|750.67|749.57|751.47|750.17|750.67|748.97|57
1600092900000|2020-09-14 14:15:00|750.57|749.47|753.72|752.22|753.72|752.22|750.57|748.37|12
1600093200000|2020-09-14 14:20:00|753.73|752.23|753.37|751.87|753.76|752.26|753.34|751.84|0
1600093500000|2020-09-14 14:25:00|753.36|751.86|753.58|752.08|753.62|752.12|753.15|751.65|442
1600093800000|2020-09-14 14:30:00|753.57|752.07|752.75|751.25|753.58|752.08|752.53|751.03|0
1600094100000|2020-09-14 14:35:00|752.76|751.26|752.52|751.02|752.98|751.48|752.33|750.83|30
1600094400000|2020-09-14 14:40:00|752.53|751.03|752.92|751.42|753.16|751.66|752.34|750.84|0
1600094700000|2020-09-14 14:45:00|752.91|751.41|752.73|751.23|752.95|751.45|752.5|751|0
1600095000000|2020-09-14 14:50:00|752.72|751.22|752.35|750.85|753.17|751.67|752.35|750.85|0
1600095300000|2020-09-14 14:55:00|752.29|750.79|752.29|750.79|752.54|751.04|751.93|750.43|0
1600095600000|2020-09-14 15:00:00|752.16|750.66|752.56|751.06|752.76|751.26|752.14|750.64|0
1600095900000|2020-09-14 15:05:00|752.5|751|752.54|751.04|752.59|751.09|752.35|750.85|0
1600096200000|2020-09-14 15:10:00|752.55|751.05|751.9|750.4|752.56|751.06|751.31|749.81|0
1600096500000|2020-09-14 15:15:00|751.89|750.39|752.29|750.79|752.53|751.03|751.89|750.39|0
1600096800000|2020-09-14 15:20:00|752.3|750.8|752.72|751.22|752.73|751.23|752.3|750.8|0
1600097100000|2020-09-14 15:25:00|752.73|751.23|753.29|751.79|753.29|751.79|752.7|751.2|0
1600097400000|2020-09-14 15:30:00|753.3|751.8|753.13|751.63|753.73|752.23|752.93|751.43|0
1600097700000|2020-09-14 15:35:00|753.14|751.64|752.82|751.32|753.32|751.82|752.36|750.86|0
1600098000000|2020-09-14 15:40:00|752.81|751.31|752.83|751.33|752.85|751.35|752.61|751.11|0
1600098300000|2020-09-14 15:45:00|752.84|751.34|751.97|750.47|753.03|751.53|751.97|750.47|0
1600098600000|2020-09-14 15:50:00|751.98|750.48|752.2|750.7|752.4|750.9|751.95|750.45|0
1600098900000|2020-09-14 15:55:00|752.19|750.69|752.19|750.69|752.4|750.9|752|750.5|0
1600099200000|2020-09-14 16:00:00|752.14|750.64|752.24|750.74|752.45|750.95|751.97|750.47|0
1600099500000|2020-09-14 16:05:00|752.25|750.75|752.07|750.57|752.26|750.76|752.03|750.53|0
1600099800000|2020-09-14 16:10:00|752.06|750.56|751.61|750.11|752.24|750.74|751.61|750.11|0
1600100100000|2020-09-14 16:15:00|751.62|750.12|751.8|750.3|752.04|750.54|751.59|750.09|0
1600100400000|2020-09-14 16:20:00|751.81|750.31|751.6|750.1|751.99|750.49|751.55|750.05|0
1600100700000|2020-09-14 16:25:00|751.59|750.09|751.99|750.49|752.01|750.51|751.58|750.08|0
1600101000000|2020-09-14 16:30:00|752|750.5|751.76|750.26|752.23|750.73|751.76|750.26|0
1600101300000|2020-09-14 16:35:00|751.75|750.25|751.57|750.07|751.99|750.49|751.55|750.05|0
1600101600000|2020-09-14 16:40:00|751.58|750.08|751.99|750.49|752.19|750.69|751.57|750.07|0
1600101900000|2020-09-14 16:45:00|751.98|750.48|751.56|750.06|751.99|750.49|751.56|750.06|0
1600102200000|2020-09-14 16:50:00|751.57|750.07|751.53|750.03|751.99|750.49|751.33|749.83|0
1600102500000|2020-09-14 16:55:00|751.54|750.04|751.95|750.45|751.96|750.46|751.52|750.02|0
1600102800000|2020-09-14 17:00:00|751.96|750.46|751.93|750.43|752.21|750.71|751.92|750.42|0
1600103100000|2020-09-14 17:05:00|751.92|750.42|751.26|749.76|751.94|750.44|751.25|749.75|0
1600103400000|2020-09-14 17:10:00|751.25|749.75|751.28|749.78|751.48|749.98|751.04|749.54|0
1600103700000|2020-09-14 17:15:00|751.27|749.77|750.57|749.07|751.28|749.78|750.56|749.06|0
1600104000000|2020-09-14 17:20:00|750.58|749.08|750.4|748.9|750.61|749.11|750.33|748.83|0
1600104300000|2020-09-14 17:25:00|750.38|748.88|750.65|749.15|750.66|749.16|750.22|748.72|0
1600104600000|2020-09-14 17:30:00|750.64|749.14|750.18|748.68|750.68|749.18|749.93|748.43|0
1600104900000|2020-09-14 17:35:00|750.17|748.67|750.2|748.7|750.52|749.02|749.96|748.46|0
1600105200000|2020-09-14 17:40:00|750.19|748.69|749.98|748.48|750.41|748.91|749.97|748.47|0
1600105500000|2020-09-14 17:45:00|749.97|748.47|750.64|749.14|750.66|749.16|749.97|748.47|0
1600105800000|2020-09-14 17:50:00|750.65|749.15|751.09|749.59|751.09|749.59|750.64|749.14|0
1600106100000|2020-09-14 17:55:00|751.08|749.58|751.05|749.55|751.11|749.61|750.86|749.36|0
1600106400000|2020-09-14 18:00:00|750.99|749.49|750.86|749.36|750.99|749.49|750.59|749.09|0
1600106700000|2020-09-14 18:05:00|750.85|749.35|751.5|750|751.51|750.01|750.85|749.35|0
1600107000000|2020-09-14 18:10:00|751.51|750.01|751.7|750.2|751.71|750.21|751.48|749.98|0
1600107300000|2020-09-14 18:15:00|751.69|750.19|751.49|749.99|751.72|750.22|751.47|749.97|0
1600107600000|2020-09-14 18:20:00|751.5|750|751.71|750.21|751.73|750.23|751.27|749.77|0
1600107900000|2020-09-14 18:25:00|751.7|750.2|751.23|749.73|751.7|750.2|751.02|749.52|0
1600108200000|2020-09-14 18:30:00|751.24|749.74|751.22|749.72|751.47|749.97|751.2|749.7|0
1600108500000|2020-09-14 18:35:00|751.23|749.73|751.01|749.51|751.42|749.92|750.99|749.49|0
1600108800000|2020-09-14 18:40:00|751.02|749.52|751.23|749.73|751.48|749.98|750.57|749.07|0
1600109100000|2020-09-14 18:45:00|751.24|749.74|751.01|749.51|751.25|749.75|750.78|749.28|0
1600109400000|2020-09-14 18:50:00|751.02|749.52|750.76|749.26|751.67|750.17|750.69|749.19|0
1600109700000|2020-09-14 18:55:00|750.7|749.2|751.18|749.68|751.2|749.7|750.07|748.57|0
1600110000000|2020-09-14 19:00:00|751.2|749.7|750.75|749.25|751.22|749.72|750.52|749.02|0
1600110300000|2020-09-14 19:05:00|750.76|749.26|750.96|749.46|751.18|749.68|750.51|749.01|0
1600110600000|2020-09-14 19:10:00|750.95|749.45|750.64|749.14|750.95|749.45|750.28|748.78|0
1600110900000|2020-09-14 19:15:00|750.7|749.2|751.14|749.64|751.17|749.67|750.25|748.75|0
1600111200000|2020-09-14 19:20:00|751.15|749.65|750.02|748.52|751.15|749.65|749.8|748.3|0
1600111500000|2020-09-14 19:25:00|750.03|748.53|750.91|749.41|750.92|749.42|750.01|748.51|0
1600111800000|2020-09-14 19:30:00|750.92|749.42|750.73|749.23|751.15|749.65|750.28|748.78|0
1600112100000|2020-09-14 19:35:00|750.72|749.22|751.21|749.71|751.23|749.73|750.49|748.99|0
1600112400000|2020-09-14 19:40:00|751.2|749.7|751.7|750.2|751.73|750.23|751.2|749.7|0
1600112700000|2020-09-14 19:45:00|751.71|750.21|752.37|750.87|752.38|750.88|751.49|749.99|0
1600113000000|2020-09-14 19:50:00|752.33|750.83|751.79|750.29|752.34|750.84|751.78|750.28|0
1600113300000|2020-09-14 19:55:00|751.8|750.3|750.9|749.4|751.8|750.3|750.71|749.21|0
1600113600000|2020-09-14 20:00:00|751.1|749.6|751.65|750.15|751.71|750.21|750.96|749.46|0
1600113900000|2020-09-14 20:05:00|751.66|750.16|751.92|750.42|752.31|750.81|751.61|750.11|0
1600114200000|2020-09-14 20:10:00|751.93|750.43|750.88|749.38|752.02|750.52|750.71|749.21|0
1600114500000|2020-09-14 20:15:00|750.87|749.37|750.96|749.46|750.99|749.49|750.87|749.37|0
1600114800000|2020-09-14 20:20:00|750.97|749.47|751.01|749.51|751.01|749.51|750.94|749.44|0
1600115100000|2020-09-14 20:25:00|750.99|749.49|751.04|749.54|751.06|749.56|750.99|749.49|0
1600115400000|2020-09-14 20:30:00|751.07|749.57|751.08|749.58|751.14|749.64|750.69|749.19|0
1600115700000|2020-09-14 20:35:00|751.07|749.57|750.94|749.44|751.18|749.68|750.49|748.99|0
1600116000000|2020-09-14 20:40:00|750.93|749.43|750.53|749.03|751.04|749.54|750.53|749.03|0
1600116300000|2020-09-14 20:45:00|750.52|749.02|750.33|748.83|750.53|749.03|750.14|748.64|0
1600116600000|2020-09-14 20:50:00|750.32|748.82|749.98|748.48|750.33|748.83|749.98|748.48|0
1600116900000|2020-09-14 20:55:00|749.99|748.49|750.14|748.64|750.23|748.73|749.94|748.44|0
1600117200000|2020-09-14 21:00:00|750.16|748.66|750.16|748.66|750.16|748.66|750.12|748.62|0
1600117500000|2020-09-14 21:05:00|750.18|748.68|750.16|748.66|750.18|748.68|750.16|748.66|0
1600117800000|2020-09-14 21:10:00|750.18|748.68|750.19|748.69|750.21|748.71|750.18|748.68|0
1600118400000|2020-09-14 21:20:00|750.18|748.68|750.36|748.86|750.38|748.88|750.16|748.66|0
1600118700000|2020-09-14 21:25:00|750.38|748.88|750.36|748.86|750.38|748.88|750.36|748.86|0
1600119000000|2020-09-14 21:30:00|750.38|748.88|750.4|748.9|750.4|748.9|750.36|748.86|0
1600119300000|2020-09-14 21:35:00|750.41|748.91|750.43|748.93|750.43|748.93|750.41|748.91|0
1600119600000|2020-09-14 21:40:00|750.45|748.95|750.5|749|750.52|749.02|750.45|748.95|0
1600119900000|2020-09-14 21:45:00|750.48|748.98|750.46|748.96|750.48|748.98|750.46|748.96|0
1600120200000|2020-09-14 21:50:00|750.48|748.98|750.48|748.98|750.48|748.98|750.43|748.93|0
1600120500000|2020-09-14 21:55:00|750.45|748.95|750.41|748.91|750.53|749.03|750.4|748.9|0
1600120800000|2020-09-14 22:00:00|750.44|748.94|750.86|749.36|750.96|749.46|750.29|748.79|0
1600121100000|2020-09-14 22:05:00|750.88|749.38|750.82|749.32|751.04|749.54|750.76|749.26|0
1600121400000|2020-09-14 22:10:00|750.86|749.36|750.51|749.01|750.86|749.36|750.49|748.99|0
1600121700000|2020-09-14 22:15:00|750.5|749|751.18|749.68|751.21|749.71|750.47|748.97|0
1600122000000|2020-09-14 22:20:00|751.19|749.69|751.61|750.11|751.71|750.21|751.16|749.66|0
1600122300000|2020-09-14 22:25:00|751.62|750.12|751.71|750.21|751.71|750.21|751.51|750.01|0
1600122600000|2020-09-14 22:30:00|751.65|750.15|751.65|750.15|751.71|750.21|751.43|749.93|0
1600122900000|2020-09-14 22:35:00|751.66|750.16|751.69|750.19|751.71|750.21|751.61|750.11|0
1600123200000|2020-09-14 22:40:00|751.65|750.15|751.86|750.36|751.86|750.36|751.65|750.15|0
1600123500000|2020-09-14 22:45:00|751.85|750.35|751.61|750.11|751.94|750.44|751.61|750.11|0
1600123800000|2020-09-14 22:50:00|751.63|750.13|751.92|750.42|751.96|750.46|751.63|750.13|0
1600124100000|2020-09-14 22:55:00|751.91|750.41|751.94|750.44|751.96|750.46|751.76|750.26|0
1600124400000|2020-09-14 23:00:00|751.96|750.46|751.77|750.27|751.97|750.47|751.7|750.2|0
1600124700000|2020-09-14 23:05:00|751.76|750.26|751.58|750.08|751.85|750.35|751.52|750.02|0
1600125000000|2020-09-14 23:10:00|751.6|750.1|751.95|750.45|751.97|750.47|751.6|750.1|0
1600125300000|2020-09-14 23:15:00|751.94|750.44|751.58|750.08|751.97|750.47|751.52|750.02|0
1600125600000|2020-09-14 23:20:00|751.59|750.09|751.62|750.12|751.72|750.22|751.52|750.02|0
1600125900000|2020-09-14 23:25:00|751.61|750.11|751.11|749.61|751.61|750.11|751.09|749.59|0
1600126200000|2020-09-14 23:30:00|751.13|749.63|751.07|749.57|751.32|749.82|751.07|749.57|0
1600126500000|2020-09-14 23:35:00|751.08|749.58|751.22|749.72|751.22|749.72|751.03|749.53|0
1600126800000|2020-09-14 23:40:00|751.25|749.75|750.82|749.32|751.32|749.82|750.77|749.27|0
1600127100000|2020-09-14 23:45:00|750.77|749.27|750.93|749.43|750.97|749.47|750.66|749.16|0
1600127400000|2020-09-14 23:50:00|750.92|749.42|751.22|749.72|751.22|749.72|750.87|749.37|0
1600127700000|2020-09-14 23:55:00|751.27|749.77|751.52|750.02|751.58|750.08|751.22|749.72|0
1600128000000|2020-09-15 00:00:00|751.53|750.03|751.77|750.27|751.83|750.33|751.38|749.88|0
1600128300000|2020-09-15 00:05:00|751.83|750.33|751.62|750.12|751.83|750.33|751.62|750.12|0
1600128600000|2020-09-15 00:10:00|751.61|750.11|750.99|749.49|751.83|750.33|750.88|749.38|0
1600128900000|2020-09-15 00:15:00|751.04|749.54|750.32|748.82|751.08|749.58|750.32|748.82|0
1600129200000|2020-09-15 00:20:00|750.3|748.8|750.04|748.54|750.31|748.81|749.83|748.33|0
1600129500000|2020-09-15 00:25:00|750.05|748.55|750.05|748.55|750.25|748.75|749.65|748.15|0
1600129800000|2020-09-15 00:30:00|750.06|748.56|750.03|748.53|750.26|748.76|749.65|748.15|0
1600130100000|2020-09-15 00:35:00|750.04|748.54|750.05|748.55|750.25|748.75|750.03|748.53|0
1600130400000|2020-09-15 00:40:00|750.04|748.54|750.05|748.55|750.24|748.74|749.85|748.35|0
1600130700000|2020-09-15 00:45:00|750.06|748.56|749.66|748.16|750.06|748.56|749.65|748.15|0
1600131000000|2020-09-15 00:50:00|749.67|748.17|750.09|748.59|750.09|748.59|749.66|748.16|0
1600131300000|2020-09-15 00:55:00|750.08|748.58|749.94|748.44|750.08|748.58|749.68|748.18|0
1600131600000|2020-09-15 01:00:00|749.95|748.45|749.74|748.24|750.15|748.65|749.34|747.84|0
1600131900000|2020-09-15 01:05:00|749.73|748.23|749.7|748.2|749.73|748.23|749.32|747.82|0
1600132200000|2020-09-15 01:10:00|749.71|748.21|749.74|748.24|749.95|748.45|749.7|748.2|0
1600132500000|2020-09-15 01:15:00|749.73|748.23|750.56|749.06|750.65|749.15|749.72|748.22|0
1600132800000|2020-09-15 01:20:00|750.75|749.25|750.54|749.04|750.76|749.26|750.54|749.04|0
1600133100000|2020-09-15 01:25:00|750.55|749.05|750.15|748.65|750.55|749.05|750.14|748.64|0
1600133400000|2020-09-15 01:30:00|750.16|748.66|750.17|748.67|750.76|749.26|750.15|748.65|0
1600133700000|2020-09-15 01:35:00|750.16|748.66|750.17|748.67|750.37|748.87|749.76|748.26|0
1600134000000|2020-09-15 01:40:00|750.18|748.68|750.19|748.69|750.39|748.89|750.18|748.68|0
1600134300000|2020-09-15 01:45:00|750.2|748.7|750.42|748.92|750.42|748.92|750.2|748.7|0
1600134600000|2020-09-15 01:50:00|750.43|748.93|750.4|748.9|750.62|749.12|750.21|748.71|0
1600134900000|2020-09-15 01:55:00|750.39|748.89|750.74|749.24|750.85|749.35|750.39|748.89|0
1600135200000|2020-09-15 02:00:00|750.75|749.25|751.25|749.75|751.26|749.76|750.75|749.25|0
1600135500000|2020-09-15 02:05:00|751.24|749.74|751.46|749.96|751.46|749.96|751.06|749.56|0
1600135800000|2020-09-15 02:10:00|751.45|749.95|751.24|749.74|751.45|749.95|751.23|749.73|0
1600136100000|2020-09-15 02:15:00|751.3|749.8|751.45|749.95|751.64|750.14|751.13|749.63|0
1600136400000|2020-09-15 02:20:00|751.64|750.14|751.63|750.13|751.73|750.23|751.23|749.73|0
1600136700000|2020-09-15 02:25:00|751.62|750.12|751.42|749.92|751.63|750.13|751.34|749.84|0
1600137000000|2020-09-15 02:30:00|751.43|749.93|751.42|749.92|751.63|750.13|751.13|749.63|0
1600137300000|2020-09-15 02:35:00|751.41|749.91|751.02|749.52|751.41|749.91|750.83|749.33|0
1600137600000|2020-09-15 02:40:00|751.03|749.53|751.03|749.53|751.42|749.92|751.02|749.52|0
1600137900000|2020-09-15 02:45:00|751.04|749.54|751.02|749.52|751.13|749.63|750.73|749.23|0
1600138200000|2020-09-15 02:50:00|750.83|749.33|750.84|749.34|751.04|749.54|750.83|749.33|0
1600138500000|2020-09-15 02:55:00|750.85|749.35|751.27|749.77|751.27|749.77|750.85|749.35|0
1600138800000|2020-09-15 03:00:00|751.33|749.83|751.67|750.17|751.67|750.17|751.27|749.77|0
1600139100000|2020-09-15 03:05:00|751.65|750.15|751.5|750|751.68|750.18|751.46|749.96|0
1600139400000|2020-09-15 03:10:00|751.55|750.05|751.5|750|751.69|750.19|751.48|749.98|0
1600139700000|2020-09-15 03:15:00|751.55|750.05|751.69|750.19|751.69|750.19|751.49|749.99|0
1600140000000|2020-09-15 03:20:00|751.68|750.18|751.67|750.17|751.88|750.38|751.47|749.97|0
1600140300000|2020-09-15 03:25:00|751.65|750.15|751.88|750.38|751.88|750.38|751.48|749.98|0
1600140600000|2020-09-15 03:30:00|751.85|750.35|751.48|749.98|751.88|750.38|751.29|749.79|0
1600140900000|2020-09-15 03:35:00|751.47|749.97|751.29|749.79|751.48|749.98|751.27|749.77|0
1600141200000|2020-09-15 03:40:00|751.35|749.85|751.28|749.78|751.48|749.98|751.28|749.78|0
1600141500000|2020-09-15 03:45:00|751.27|749.77|751.47|749.97|751.47|749.97|751.26|749.76|0
1600141800000|2020-09-15 03:50:00|751.46|749.96|751.48|749.98|751.48|749.98|751.28|749.78|0
1600142100000|2020-09-15 03:55:00|751.49|749.99|751.48|749.98|751.68|750.18|751.29|749.79|0
1600142400000|2020-09-15 04:00:00|751.43|749.93|751.29|749.79|751.49|749.99|751.29|749.79|0
1600142700000|2020-09-15 04:05:00|751.3|749.8|751.31|749.81|751.5|750|751.3|749.8|0
1600143000000|2020-09-15 04:10:00|751.32|749.82|751.53|750.03|751.53|750.03|751.32|749.82|0
1600143300000|2020-09-15 04:15:00|751.52|750.02|751.51|750.01|751.71|750.21|751.5|750|0
1600143600000|2020-09-15 04:20:00|751.52|750.02|751.73|750.23|751.73|750.23|751.52|750.02|0
1600143900000|2020-09-15 04:25:00|751.72|750.22|751.75|750.25|751.75|750.25|751.72|750.22|0
1600144200000|2020-09-15 04:30:00|751.74|750.24|751.74|750.24|751.75|750.25|751.73|750.23|0
1600144500000|2020-09-15 04:35:00|751.75|750.25|751.74|750.24|751.75|750.25|751.73|750.23|0
1600144800000|2020-09-15 04:40:00|751.75|750.25|751.76|750.26|751.95|750.45|751.56|750.06|0
1600145100000|2020-09-15 04:45:00|751.75|750.25|751.74|750.24|751.75|750.25|751.74|750.24|0
1600145400000|2020-09-15 04:50:00|751.79|750.29|751.95|750.45|751.95|750.45|751.79|750.29|0
1600145700000|2020-09-15 04:55:00|751.94|750.44|752.15|750.65|752.15|750.65|751.93|750.43|0
1600146000000|2020-09-15 05:00:00|752.16|750.66|752.15|750.65|752.36|750.86|752.15|750.65|0
1600146300000|2020-09-15 05:05:00|752.16|750.66|752.13|750.63|752.35|750.85|751.94|750.44|0
1600146600000|2020-09-15 05:10:00|752.1|750.6|751.91|750.41|752.14|750.64|751.73|750.23|0
1600146900000|2020-09-15 05:15:00|751.92|750.42|752.1|750.6|752.11|750.61|751.91|750.41|0
1600147200000|2020-09-15 05:20:00|752.04|750.54|752.17|750.67|752.17|750.67|751.91|750.41|0
1600147500000|2020-09-15 05:25:00|752.3|750.8|752.31|750.81|752.31|750.81|752.1|750.6|0
1600147800000|2020-09-15 05:30:00|752.32|750.82|752.14|750.64|752.34|750.84|752.13|750.63|0
1600148100000|2020-09-15 05:35:00|752.13|750.63|751.91|750.41|752.14|750.64|751.91|750.41|0
1600148400000|2020-09-15 05:40:00|751.9|750.4|751.7|750.2|751.91|750.41|751.67|750.17|0
1600148700000|2020-09-15 05:45:00|751.69|750.19|751.93|750.43|752.12|750.62|751.69|750.19|0
1600149000000|2020-09-15 05:50:00|751.94|750.44|752.14|750.64|752.14|750.64|751.93|750.43|0
1600149300000|2020-09-15 05:55:00|752.13|750.63|752.54|751.04|752.55|751.05|752.13|750.63|0
1600149600000|2020-09-15 06:00:00|752.49|750.99|752.41|750.91|752.49|750.99|751.96|750.46|0
1600149900000|2020-09-15 06:05:00|752.44|750.94|752.83|751.33|753.03|751.53|752.4|750.9|0
1600150200000|2020-09-15 06:10:00|752.84|751.34|753.32|751.82|753.43|751.93|752.83|751.33|0
1600150500000|2020-09-15 06:15:00|753.29|751.79|753.37|751.87|753.79|752.29|753.22|751.72|0
1600150800000|2020-09-15 06:20:00|753.38|751.88|753.42|751.92|753.42|751.92|753.19|751.69|0
1600151100000|2020-09-15 06:25:00|753.43|751.93|753.41|751.91|753.43|751.93|753.21|751.71|0
1600151400000|2020-09-15 06:30:00|753.4|751.9|753.19|751.69|753.4|751.9|753.19|751.69|0
1600151700000|2020-09-15 06:35:00|753.25|751.75|753.18|751.68|753.38|751.88|753.18|751.68|0
1600152000000|2020-09-15 06:40:00|753.17|751.67|753.35|751.85|753.57|752.07|753.14|751.64|0
1600152300000|2020-09-15 06:45:00|753.34|751.84|753.3|751.8|753.34|751.84|753.25|751.75|0
1600152600000|2020-09-15 06:50:00|753.29|751.79|753.28|751.78|753.29|751.79|753.06|751.56|0
1600152900000|2020-09-15 06:55:00|753.27|751.77|753.57|752.07|753.57|752.07|752.78|751.28|0
1600153200000|2020-09-15 07:00:00|753.56|752.06|753.57|751.57|754.77|753.27|752.47|751.07|0
1600153500000|2020-09-15 07:05:00|753.47|751.37|750.57|748.87|753.57|751.47|750.17|748.87|108
1600153800000|2020-09-15 07:10:00|750.47|748.97|749.67|747.97|750.87|749.27|748.97|747.67|8
1600154100000|2020-09-15 07:15:00|749.57|747.87|750.27|749.57|750.37|749.67|749.37|747.87|11
1600154400000|2020-09-15 07:20:00|750.17|749.67|751.77|751.17|751.97|751.17|750.17|749.37|12
1600154700000|2020-09-15 07:25:00|751.87|750.07|751.47|749.97|751.87|750.87|750.47|749.77|20
1600155000000|2020-09-15 07:30:00|751.37|749.87|750.87|749.87|751.37|749.87|750.27|749.37|6
1600155300000|2020-09-15 07:35:00|750.77|749.97|750.97|750.17|751.97|750.57|750.47|749.37|7
1600155600000|2020-09-15 07:40:00|751.06|750.26|750.76|750.16|751.76|750.26|750.66|749.86|11
1600155900000|2020-09-15 07:45:00|750.86|750.06|751.16|749.76|751.56|750.06|750.46|749.66|9
1600156200000|2020-09-15 07:50:00|751.06|749.66|751.16|750.06|751.16|750.16|750.56|748.96|0
1600156500000|2020-09-15 07:55:00|751.66|750.16|751.66|750.56|752.06|750.66|751.46|750.06|7
1600156800000|2020-09-15 08:00:00|751.56|750.46|750.86|749.76|751.66|750.46|750.86|749.66|28
1600157100000|2020-09-15 08:05:00|751.06|749.66|751.86|750.56|751.96|750.76|750.86|749.66|11
1600157400000|2020-09-15 08:10:00|752.56|750.66|751.96|750.86|752.56|751.26|751.96|750.66|198
1600157700000|2020-09-15 08:15:00|751.86|750.96|751.96|751.06|752.26|751.06|751.86|750.46|9587
1600158000000|2020-09-15 08:20:00|752.76|751.16|753.16|751.96|753.26|751.96|752.46|751.06|5666
1600158300000|2020-09-15 08:25:00||752.06||752.16||752.26||751.96|500
1600158600000|2020-09-15 08:30:00|753.26||753.46||753.46||752.86||7
1600158900000|2020-09-15 08:35:00|753.56|752.26|754.56|753.96|755.06|753.96|753.46|752.26|9
1600159200000|2020-09-15 08:40:00|754.66|754.06|754.66|753.96|755.56|754.16|754.56|753.96|10
1600159500000|2020-09-15 08:45:00|754.56|754.06|756.56|755.06|756.56|755.16|754.56|753.96|14
1600159800000|2020-09-15 08:50:00|756.46|755.16|757.16|755.36|757.16|755.46|755.66|754.86|13
1600160100000|2020-09-15 08:55:00|757.06|755.46|756.06|755.46|757.06|755.46|755.96|755.36|5
1600160400000|2020-09-15 09:00:00|756.16|755.36|755.96|755.36|757.16|755.36|755.96|755.36|6
1600160700000|2020-09-15 09:05:00|756.06|755.46|757.06|756.36|757.16|756.46|755.96|755.36|16
1600161000000|2020-09-15 09:10:00|757.76|756.46|757.96|756.16|757.96|756.66|756.86|756.16|12
1600161300000|2020-09-15 09:15:00|757.86|756.26|757.76|756.16|757.96|756.46|757.66|755.96|0
1600161600000|2020-09-15 09:20:00|757.96|756.26|758.76|756.56|758.76|756.66|757.96|756.16|0
1600161900000|2020-09-15 09:25:00|758.66|756.46|758.46|756.86|758.66|756.96|758.46|756.26|23
1600162200000|2020-09-15 09:30:00|758.66|756.76|758.26|756.76|759.16|756.96|758.26|756.76|12
1600162500000|2020-09-15 09:35:00|758.36|756.96|758.46|756.96|758.76|756.96|758.06|756.96|81
1600162800000|2020-09-15 09:40:00|758.56|756.76|758.16|755.86|758.56|756.76|758.06|755.86|24
1600163100000|2020-09-15 09:45:00|758.06|755.96|757.96|756.46|758.36|756.46|757.96|755.66|5
1600163400000|2020-09-15 09:50:00||756.36||756.16||756.46||756.16|0
1600163700000|2020-09-15 09:55:00|758.56|756.26|758.26|755.96|758.56|756.36|758.16|755.86|2
1600164000000|2020-09-15 10:00:00|758.16|755.86|757.56|756.16|758.26|756.46|757.46|755.76|1
1600164300000|2020-09-15 10:05:00|757.66|756.06|756.66|755.46|757.66|756.16|756.56|755.46|2
1600164600000|2020-09-15 10:10:00|756.76||756.56||756.86||756.46||1
1600164900000|2020-09-15 10:15:00|756.46||756.26||756.56||756.26||0
1600165500000|2020-09-15 10:25:00|757.16|755.56|756.86|755.76|757.16|755.76|756.86|755.46|1
1600165800000|2020-09-15 10:30:00||755.86||755.96||755.96||755.66|0
1600166100000|2020-09-15 10:35:00|757.76|756.06|757.96|756.56|757.96|756.56|757.56|755.96|1
1600166400000|2020-09-15 10:40:00|757.86|756.46|757.96|756.66|758.16|756.86|757.86|756.46|0
1600166700000|2020-09-15 10:45:00|758.06|756.76|758.56|757.26|758.56|757.26|757.96|756.66|0
1600167000000|2020-09-15 10:50:00|758.66|757.36|758.86|757.46|759.06|757.86|758.56|757.26|0
1600167300000|2020-09-15 10:55:00|758.76|757.56|758.76|757.46|758.96|757.56|758.76|757.46|0
1600167600000|2020-09-15 11:00:00|758.66|757.36|758.36|757.06|758.76|757.36|758.36|756.96|0
1600167900000|2020-09-15 11:05:00|758.26|756.96|758.16|756.76|758.36|756.96|757.86|756.56|0
1600168200000|2020-09-15 11:10:00|758.06|756.66|758.06|756.66|758.06|756.76|757.86|756.46|0
1600168500000|2020-09-15 11:15:00|757.96|756.76|758.06|756.66|758.26|756.96|757.96|756.66|0
1600168800000|2020-09-15 11:20:00|758.16|756.76|757.86|756.46|758.16|756.86|757.66|756.36|229
1600169100000|2020-09-15 11:25:00|757.96|756.56|757.86|756.36|757.96|756.66|757.76|756.36|0
1600169400000|2020-09-15 11:30:00|757.76|756.46|758.06|756.66|758.06|756.76|757.76|756.46|8
1600169700000|2020-09-15 11:35:00|757.96|756.76|758.86|757.56|758.96|757.56|757.96|756.66|0
1600170000000|2020-09-15 11:40:00|758.69|757.39|758.59|757.49|758.89|757.49|758.49|757.39|4
1600170300000|2020-09-15 11:45:00|758.49||758.29||758.69||758.29||1
1600170600000|2020-09-15 11:50:00|758.19||758.49||758.59||758.19||0
1600170900000|2020-09-15 11:55:00|758.39||758.49||758.69||758.29||0
1600171200000|2020-09-15 12:00:00|758.39|756.79|757.89|756.79|758.49|756.89|757.89|756.79|9
1600171500000|2020-09-15 12:05:00|757.99|756.89|757.79|756.99|758.29|757.09|757.79|756.79|0
1600171800000|2020-09-15 12:10:00|757.69|756.09|757.99|756.09|758.09|756.99|757.29|756.09|35
1600172100000|2020-09-15 12:15:00|758.09|756.19|758.29|756.09|758.39|756.39|758.09|756.09|0
1600172400000|2020-09-15 12:20:00|758.39|756.19|757.79|756.59|758.39|756.59|757.69|756.09|0
1600172700000|2020-09-15 12:25:00|757.89||758.29||758.29||757.49||0
1600173000000|2020-09-15 12:30:00|758.39||758.39||758.39||758.29||0
1600173300000|2020-09-15 12:35:00|758.49|756.69|758.99|756.89|758.99|756.99|758.49|756.59|0
1600173600000|2020-09-15 12:40:00|759.09|756.99|759.49|757.89|759.59|758.29|759.09|756.99|66
1600173900000|2020-09-15 12:45:00|759.39|758.59|759.19|756.89|759.69|758.59|758.49|756.89|4
1600174200000|2020-09-15 12:50:00|759.09|756.99|758.49|757.49|759.99|759.09|758.39|756.89|7
1600174500000|2020-09-15 12:55:00|759.59|757.39|758.89|757.49|759.79|757.89|758.79|757.39|25
1600174800000|2020-09-15 13:00:00|758.99|757.59|758.29|757.39|758.99|757.59|758.29|757.39|0
1600175100000|2020-09-15 13:05:00|758.19|757.29|757.99|756.69|758.19|757.29|757.79|756.59|12
1600175400000|2020-09-15 13:10:00|757.89|756.79|757.99|757.29|757.99|757.29|757.89|756.59|0
1600175700000|2020-09-15 13:15:00|758.29|757.49|758.29|757.29|758.79|757.49|757.99|757.29|22
1600176000000|2020-09-15 13:20:00|758.19|757.39|758.39|757.69|758.49|757.69|758.19|757.39|12
1600176300000|2020-09-15 13:25:00|758.29|756.59|757.99|756.69|758.89|756.69|757.79|756.49|269
1600176600000|2020-09-15 13:30:00|757.89|756.59|758.09|757.09|758.29|757.09|757.79|756.59|0
1600176900000|2020-09-15 13:35:00|757.99|757.19|758.39|757.29|758.49|757.39|757.89|757.09|124
1600177200000|2020-09-15 13:40:00|758.49|757.19|758.19|756.99|758.69|757.89|758.19|756.99|73
1600177500000|2020-09-15 13:45:00|758.09|756.39|757.99|756.49|758.29|756.59|757.49|756.39|99
1600177800000|2020-09-15 13:50:00|758.19|756.39|756.89|755.29|758.19|756.49|756.29|755.29|11
1600178100000|2020-09-15 13:55:00|756.99|754.69|756.59|755.39|756.99|755.39|755.39|754.69|53
1600178400000|2020-09-15 14:00:00|756.69|755.49|756.99|755.79|757.09|755.89|756.49|755.29|200
1600178700000|2020-09-15 14:05:00|756.89|755.69|757.19|755.49|757.29|755.79|756.19|755.39|53
1600179000000|2020-09-15 14:10:00|756.99|755.29|757.39|755.89|757.39|756.19|755.89|755.29|11
1600179300000|2020-09-15 14:15:00|756.89|755.99|756.23|754.73|757.69|756.49|756.22|754.72|81
1600179600000|2020-09-15 14:20:00|756.22|754.72|755.71|754.21|756.42|754.92|755.51|754.01|0
1600179900000|2020-09-15 14:25:00|755.7|754.2|756.73|755.23|756.73|755.23|755.51|754.01|0
1600180200000|2020-09-15 14:30:00|756.74|755.24|756.21|754.71|756.77|755.27|756.19|754.69|500
1600180500000|2020-09-15 14:35:00|756.22|754.72|755.79|754.29|756.66|755.16|755.77|754.27|0
1600180800000|2020-09-15 14:40:00|755.78|754.28|755.28|753.78|756.12|754.62|755.27|753.77|0
1600181100000|2020-09-15 14:45:00|755.29|753.79|755.97|754.47|756.14|754.64|755.07|753.57|0
1600181400000|2020-09-15 14:50:00|755.96|754.46|756.19|754.69|756.4|754.9|755.56|754.06|0
1600181700000|2020-09-15 14:55:00|756.2|754.7|756.77|755.27|756.78|755.28|756.17|754.67|0
1600182000000|2020-09-15 15:00:00|756.76|755.26|756.88|755.38|757.08|755.58|756.57|755.07|0
1600182300000|2020-09-15 15:05:00|756.89|755.39|757.29|755.79|757.29|755.79|756.87|755.37|0
1600182600000|2020-09-15 15:10:00|757.3|755.8|757.08|755.58|757.32|755.82|757.08|755.58|0
1600182900000|2020-09-15 15:15:00|757.09|755.59|756.52|755.02|757.09|755.59|756.29|754.79|0
1600183200000|2020-09-15 15:20:00|756.51|755.01|756.29|754.79|756.52|755.02|756.09|754.59|0
1600183500000|2020-09-15 15:25:00|756.28|754.78|756.5|755|756.7|755.2|756.05|754.55|0
1600183800000|2020-09-15 15:30:00|756.45|754.95|756.28|754.78|756.92|755.42|756.28|754.78|0
1600184100000|2020-09-15 15:35:00|756.15|754.65|756.19|754.69|756.55|755.05|755.96|754.46|0
1600184400000|2020-09-15 15:40:00|756.18|754.68|755.95|754.45|756.19|754.69|755.94|754.44|0
1600184700000|2020-09-15 15:45:00|756|754.5|755.94|754.44|756.13|754.63|755.92|754.42|0
1600185000000|2020-09-15 15:50:00|755.93|754.43|755.67|754.17|755.95|754.45|755.49|753.99|0
1600185300000|2020-09-15 15:55:00|755.68|754.18|755.88|754.38|755.89|754.39|755.3|753.8|0
1600185600000|2020-09-15 16:00:00|755.89|754.39|756.12|754.62|756.34|754.84|755.88|754.38|0
1600185900000|2020-09-15 16:05:00|756.11|754.61|755.72|754.22|756.15|754.65|755.71|754.21|0
1600186200000|2020-09-15 16:10:00|755.73|754.23|755.75|754.25|755.75|754.25|755.51|754.01|0
1600186500000|2020-09-15 16:15:00|755.74|754.24|755.95|754.45|755.95|754.45|755.74|754.24|0
1600186800000|2020-09-15 16:20:00|755.94|754.44|755.74|754.24|755.95|754.45|755.72|754.22|0
1600187100000|2020-09-15 16:25:00|755.73|754.23|756.13|754.63|756.33|754.83|755.51|754.01|0
1600187400000|2020-09-15 16:30:00|756.14|754.64|755.95|754.45|756.32|754.82|755.95|754.45|0
1600187700000|2020-09-15 16:35:00|755.96|754.46|755.96|754.46|755.97|754.47|755.75|754.25|0
1600188000000|2020-09-15 16:40:00|755.97|754.47|756.34|754.84|756.36|754.86|755.97|754.47|0
1600188300000|2020-09-15 16:45:00|756.33|754.83|756.14|754.64|756.36|754.86|756.14|754.64|0
1600188600000|2020-09-15 16:50:00|756.08|754.58|755.97|754.47|756.15|754.65|755.93|754.43|0
1600188900000|2020-09-15 16:55:00|755.96|754.46|756.17|754.67|756.17|754.67|755.95|754.45|0
1600189200000|2020-09-15 17:00:00|756.16|754.66|756.17|754.67|756.59|755.09|756.15|754.65|0
1600189500000|2020-09-15 17:05:00|756.18|754.68|756.38|754.88|756.39|754.89|755.98|754.48|0
1600189800000|2020-09-15 17:10:00|756.39|754.89|756.38|754.88|756.6|755.1|756.38|754.88|0
1600190100000|2020-09-15 17:15:00|756.39|754.89|756.19|754.69|756.6|755.1|756.17|754.67|0
1600190400000|2020-09-15 17:20:00|756.24|754.74|756.14|754.64|756.38|754.88|755.92|754.42|0
1600190700000|2020-09-15 17:25:00|756.13|754.63|755.94|754.44|756.15|754.65|755.93|754.43|0
1600191000000|2020-09-15 17:30:00|755.93|754.43|756.12|754.62|756.12|754.62|755.7|754.2|0
1600191300000|2020-09-15 17:35:00|756.11|754.61|756.32|754.82|756.33|754.83|756.11|754.61|0
1600191600000|2020-09-15 17:40:00|756.33|754.83|756.31|754.81|756.34|754.84|756.12|754.62|0
1600191900000|2020-09-15 17:45:00|756.32|754.82|756.12|754.62|756.32|754.82|756.09|754.59|0
1600192200000|2020-09-15 17:50:00|756.17|754.67|756.09|754.59|756.3|754.8|756.08|754.58|0
1600192500000|2020-09-15 17:55:00|756.08|754.58|755.85|754.35|756.09|754.59|755.75|754.25|0
1600192800000|2020-09-15 18:00:00|755.86|754.36|755.4|753.9|755.87|754.37|755.38|753.88|0
1600193100000|2020-09-15 18:05:00|755.41|753.91|754.97|753.47|755.43|753.93|754.75|753.25|0
1600193400000|2020-09-15 18:10:00|754.98|753.48|755.22|753.72|755.22|753.72|754.97|753.47|0
1600193700000|2020-09-15 18:15:00|755.21|753.71|755.19|753.69|755.22|753.72|755|753.5|0
1600194000000|2020-09-15 18:20:00|755.16|753.66|755.22|753.72|755.24|753.74|754.97|753.47|0
1600194300000|2020-09-15 18:25:00|755.23|753.73|755.03|753.53|755.24|753.74|754.97|753.47|0
1600194600000|2020-09-15 18:30:00|755.02|753.52|754.79|753.29|755.03|753.53|754.75|753.25|0
1600194900000|2020-09-15 18:35:00|754.78|753.28|754.99|753.49|755.03|753.53|754.78|753.28|0
1600195200000|2020-09-15 18:40:00|755|753.5|755.23|753.73|755.25|753.75|754.99|753.49|0
1600195500000|2020-09-15 18:45:00|755.22|753.72|755.24|753.74|755.24|753.74|755.21|753.71|0
1600195800000|2020-09-15 18:50:00|755.23|753.73|755.43|753.93|755.44|753.94|755.22|753.72|0
1600196100000|2020-09-15 18:55:00|755.42|753.92|755.4|753.9|755.43|753.93|755.17|753.67|0
1600196400000|2020-09-15 19:00:00|755.46|753.96|755.12|753.62|755.59|754.09|755.12|753.62|0
1600196700000|2020-09-15 19:05:00|755.13|753.63|754.25|752.75|755.13|753.63|754.02|752.52|0
1600197000000|2020-09-15 19:10:00|754.24|752.74|754.03|752.53|754.49|752.99|754.02|752.52|0
1600197300000|2020-09-15 19:15:00|754.02|752.52|754.44|752.94|754.49|752.99|754.02|752.52|0
1600197600000|2020-09-15 19:20:00|754.45|752.95|754.21|752.71|754.64|753.14|754.18|752.68|0
1600197900000|2020-09-15 19:25:00|754.22|752.72|754.63|753.13|754.66|753.16|754.19|752.69|0
1600198200000|2020-09-15 19:30:00|754.57|753.07|753.73|752.23|754.64|753.14|753.52|752.02|0
1600198500000|2020-09-15 19:35:00|753.74|752.24|753.72|752.22|753.97|752.47|753.47|751.97|0
1600198800000|2020-09-15 19:40:00|753.71|752.21|753.94|752.44|754.15|752.65|753.47|751.97|0
1600199100000|2020-09-15 19:45:00|753.93|752.43|754.42|752.92|754.42|752.92|753.72|752.22|0
1600199400000|2020-09-15 19:50:00|754.4|752.9|755.07|753.57|755.08|753.58|754.17|752.67|0
1600199700000|2020-09-15 19:55:00|755.06|753.56|755.41|753.91|755.73|754.23|754.66|753.16|0
1600200000000|2020-09-15 20:00:00|755.39|753.89|756.26|754.76|756.3|754.8|755.37|753.87|0
1600200300000|2020-09-15 20:05:00|756.27|754.77|756.61|755.11|756.75|755.25|756.2|754.7|0
1600200600000|2020-09-15 20:10:00|756.65|755.15|756.47|754.97|756.65|755.15|756.2|754.7|0
1600200900000|2020-09-15 20:15:00|756.46|754.96|756.51|755.01|756.51|755.01|756.37|754.87|0
1600201200000|2020-09-15 20:20:00|756.49|754.99|756.47|754.97|756.51|755.01|756.46|754.96|0
1600201500000|2020-09-15 20:25:00|756.51|755.01|756.46|754.96|756.53|755.03|756.46|754.96|0
1600201800000|2020-09-15 20:30:00|756.45|754.95|756.38|754.88|756.59|755.09|756.32|754.82|0
1600202100000|2020-09-15 20:35:00|756.39|754.89|756.63|755.13|756.83|755.33|756.39|754.89|0
1600202400000|2020-09-15 20:40:00|756.62|755.12|756.38|754.88|756.62|755.12|756.32|754.82|0
1600202700000|2020-09-15 20:45:00|756.37|754.87|756.38|754.88|756.42|754.92|756.28|754.78|0
1600203000000|2020-09-15 20:50:00|756.39|754.89|756.32|754.82|756.48|754.98|756.28|754.78|0
1600203300000|2020-09-15 20:55:00|756.31|754.81|756.41|754.91|756.53|755.03|756.28|754.78|0
1600203600000|2020-09-15 21:00:00|756.37|754.87|756.34|754.84|756.42|754.92|756.34|754.84|0
1600203900000|2020-09-15 21:05:00|756.36|754.86|756.36|754.86|756.36|754.86|756.3|754.8|0
1600204200000|2020-09-15 21:10:00|756.41|754.91|756.44|754.94|756.49|754.99|756.41|754.91|0
1600204500000|2020-09-15 21:15:00|756.46|754.96|756.46|754.96|756.47|754.97|756.44|754.94|0
1600204800000|2020-09-15 21:20:00|756.44|754.94|756.54|755.04|756.59|755.09|756.44|754.94|0
1600205100000|2020-09-15 21:25:00|756.56|755.06|756.56|755.06|756.56|755.06|756.54|755.04|0
1600205400000|2020-09-15 21:30:00|756.61|755.11|756.56|755.06|756.61|755.11|756.56|755.06|0
1600205700000|2020-09-15 21:35:00|756.54|755.04|756.54|755.04|756.56|755.06|756.54|755.04|0
1600206000000|2020-09-15 21:40:00|756.56|755.06|756.53|755.03|756.56|755.06|756.53|755.03|0
1600206300000|2020-09-15 21:45:00|756.51|755.01|756.56|755.06|756.56|755.06|756.51|755.01|0
1600206600000|2020-09-15 21:50:00|756.53|755.03|756.56|755.06|756.56|755.06|756.53|755.03|0
1600206900000|2020-09-15 21:55:00|756.58|755.08|756.59|755.09|756.59|755.09|756.56|755.06|0
1600207200000|2020-09-15 22:00:00|756.62|755.12|756.91|755.41|757.11|755.61|756.58|755.08|0
1600207500000|2020-09-15 22:05:00|756.92|755.42|756.81|755.31|756.95|755.45|756.75|755.25|0
1600207800000|2020-09-15 22:10:00|756.8|755.3|756.85|755.35|756.85|755.35|756.65|755.15|0
1600208100000|2020-09-15 22:15:00|756.86|755.36|756.63|755.13|756.91|755.41|756.56|755.06|0
1600208400000|2020-09-15 22:20:00|756.62|755.12|756.71|755.21|756.85|755.35|756.61|755.11|0
1600208700000|2020-09-15 22:25:00|756.2|754.7|756.2|754.7|756.22|754.72|756.2|754.7|0
1600209000000|2020-09-15 22:30:00|756.21|754.71|756.2|754.7|756.24|754.74|756.14|754.64|0
1600209300000|2020-09-15 22:35:00|756.19|754.69|755.95|754.45|756.2|754.7|755.79|754.29|0
1600209600000|2020-09-15 22:40:00|755.96|754.46|756.02|754.52|756.1|754.6|755.96|754.46|0
1600209900000|2020-09-15 22:45:00|756.01|754.51|756.14|754.64|756.14|754.64|755.99|754.49|0
1600210200000|2020-09-15 22:50:00|756.18|754.68|756.1|754.6|756.2|754.7|755.99|754.49|0
1600210500000|2020-09-15 22:55:00|756.14|754.64|756.24|754.74|756.24|754.74|756.1|754.6|0
1600210800000|2020-09-15 23:00:00|756.25|754.75|756.2|754.7|756.3|754.8|756.2|754.7|0
1600211100000|2020-09-15 23:05:00|756.22|754.72|755.99|754.49|756.22|754.72|755.99|754.49|0
1600211400000|2020-09-15 23:10:00|755.97|754.47|755.79|754.29|755.99|754.49|755.65|754.15|0
1600211700000|2020-09-15 23:15:00|755.8|754.3|755.59|754.09|755.85|754.35|755.5|754|0
1600212000000|2020-09-15 23:20:00|755.58|754.08|755.24|753.74|755.58|754.08|755.24|753.74|0
1600212300000|2020-09-15 23:25:00|755.23|753.73|755.34|753.84|755.4|753.9|754.89|753.39|0
1600212600000|2020-09-15 23:30:00|755.32|753.82|755.2|753.7|755.34|753.84|755.04|753.54|0
1600212900000|2020-09-15 23:35:00|755.19|753.69|754.95|753.45|755.34|753.84|754.89|753.39|0
1600213200000|2020-09-15 23:40:00|754.94|753.44|754.85|753.35|755.04|753.54|754.69|753.19|0
1600213500000|2020-09-15 23:45:00|754.86|753.36|754.65|753.15|754.95|753.45|754.49|752.99|0
1600213800000|2020-09-15 23:50:00|754.67|753.17|754.91|753.41|755.1|753.6|754.65|753.15|0
1600214100000|2020-09-15 23:55:00|754.89|753.39|755.14|753.64|755.24|753.74|754.89|753.39|0
1600214400000|2020-09-16 00:00:00|755.15|753.65|755.24|753.74|755.3|753.8|754.95|753.45|0
1600214700000|2020-09-16 00:05:00|755.22|753.72|754.79|753.29|755.22|753.72|754.63|753.13|0
1600215000000|2020-09-16 00:10:00|754.78|753.28|754.38|752.88|755.04|753.54|754.32|752.82|0
1600215300000|2020-09-16 00:15:00|754.4|752.9|753.96|752.46|754.52|753.02|753.36|751.86|0
1600215600000|2020-09-16 00:20:00|753.95|752.45|754.16|752.66|754.16|752.66|753.95|752.45|0
1600215900000|2020-09-16 00:25:00|754.13|752.63|754.37|752.87|754.37|752.87|754.07|752.57|0
1600216200000|2020-09-16 00:30:00|754.36|752.86|754.57|753.07|754.58|753.08|754.36|752.86|0
1600216500000|2020-09-16 00:35:00|754.58|753.08|754.79|753.29|754.79|753.29|754.57|753.07|0
1600216800000|2020-09-16 00:40:00|754.78|753.28|754.8|753.3|755|753.5|754.78|753.28|0
1600217100000|2020-09-16 00:45:00|754.81|753.31|754.99|753.49|755|753.5|754.79|753.29|0
1600217400000|2020-09-16 00:50:00|754.98|753.48|755.19|753.69|755.19|753.69|754.78|753.28|0
1600217700000|2020-09-16 00:55:00|755.13|753.63|755.19|753.69|755.38|753.88|755|753.5|0
1600218000000|2020-09-16 01:00:00|755.18|753.68|754.96|753.46|755.19|753.69|754.95|753.45|0
1600218300000|2020-09-16 01:05:00|754.95|753.45|755.17|753.67|755.17|753.67|754.55|753.05|0
1600218600000|2020-09-16 01:10:00|755.16|753.66|754.57|753.07|755.16|753.66|754.56|753.06|0
1600218900000|2020-09-16 01:15:00|754.55|753.05|754.99|753.49|755.19|753.69|754.36|752.86|0
1600219200000|2020-09-16 01:20:00|754.98|753.48|754.96|753.46|755.18|753.68|754.78|753.28|0
1600219500000|2020-09-16 01:25:00|754.95|753.45|754.97|753.47|755.16|753.66|754.76|753.26|0
1600219800000|2020-09-16 01:30:00|754.96|753.46|755.18|753.68|755.38|753.88|754.77|753.27|0
1600220100000|2020-09-16 01:35:00|755.17|753.67|755.54|754.04|755.56|754.06|755.16|753.66|0
1600220400000|2020-09-16 01:40:00|755.53|754.03|755.58|754.08|755.87|754.37|755.35|753.85|0
1600220700000|2020-09-16 01:45:00|755.57|754.07|755.47|753.97|755.59|754.09|755.37|753.87|0
1600221000000|2020-09-16 01:50:00|755.44|753.94|755.58|754.08|755.67|754.17|755.36|753.86|0
1600221300000|2020-09-16 01:55:00|755.57|754.07|756.17|754.67|756.17|754.67|755.56|754.06|0
1600221600000|2020-09-16 02:00:00|756.16|754.66|756.19|754.69|756.38|754.88|755.96|754.46|0
1600221900000|2020-09-16 02:05:00|756.18|754.68|756.3|754.8|756.39|754.89|756.18|754.68|0
1600222200000|2020-09-16 02:10:00|756.33|754.83|756.57|755.07|756.67|755.17|756.2|754.7|0
1600222500000|2020-09-16 02:15:00|756.6|755.1|756.64|755.14|756.67|755.17|756.25|754.75|0
1600222800000|2020-09-16 02:20:00|756.61|755.11|756.46|754.96|756.61|755.11|756.34|754.84|0
1600223100000|2020-09-16 02:25:00|756.45|754.95|756.65|755.15|756.66|755.16|756.44|754.94|0
1600223400000|2020-09-16 02:30:00|756.64|755.14|756.43|754.93|756.84|755.34|756.34|754.84|0
1600223700000|2020-09-16 02:35:00|756.44|754.94|756.44|754.94|756.63|755.13|756.33|754.83|0
1600224000000|2020-09-16 02:40:00|756.47|754.97|756.66|755.16|756.67|755.17|756.45|754.95|0
1600224300000|2020-09-16 02:45:00|756.6|755.1|756.44|754.94|756.86|755.36|756.44|754.94|0
1600224600000|2020-09-16 02:50:00|756.43|754.93|756.24|754.74|756.43|754.93|756.23|754.73|0
1600224900000|2020-09-16 02:55:00|756.25|754.75|756.44|754.94|756.44|754.94|756.25|754.75|0
1600225200000|2020-09-16 03:00:00|756.43|754.93|756.45|754.95|756.45|754.95|756.23|754.73|0
1600225500000|2020-09-16 03:05:00|756.55|755.05|757.08|755.58|757.1|755.6|756.45|754.95|0
1600225800000|2020-09-16 03:10:00|757.07|755.57|757.29|755.79|757.3|755.8|757.07|755.57|0
1600226100000|2020-09-16 03:15:00|757.3|755.8|757.09|755.59|757.3|755.8|756.9|755.4|0
1600226400000|2020-09-16 03:20:00|757.08|755.58|757.1|755.6|757.2|755.7|757.08|755.58|0
1600226700000|2020-09-16 03:25:00|757.09|755.59|757.09|755.59|757.3|755.8|756.91|755.41|0
1600227000000|2020-09-16 03:30:00|757.08|755.58|756.88|755.38|757.09|755.59|756.69|755.19|0
1600227300000|2020-09-16 03:35:00|756.89|755.39|756.88|755.38|756.98|755.48|756.68|755.18|0
1600227600000|2020-09-16 03:40:00|756.89|755.39|756.7|755.2|756.9|755.4|756.68|755.18|0
1600227900000|2020-09-16 03:45:00|756.73|755.23|756.9|755.4|756.9|755.4|756.73|755.23|0
1600228200000|2020-09-16 03:50:00|756.91|755.41|756.7|755.2|757.09|755.59|756.7|755.2|0
1600228500000|2020-09-16 03:55:00|756.71|755.21|756.91|755.41|756.91|755.41|756.7|755.2|0
1600228800000|2020-09-16 04:00:00|756.9|755.4|756.69|755.19|756.9|755.4|756.68|755.18|0
1600229100000|2020-09-16 04:05:00|756.7|755.2|756.69|755.19|756.7|755.2|756.69|755.19|0
1600229400000|2020-09-16 04:10:00|756.7|755.2|756.7|755.2|756.7|755.2|756.7|755.2|0
1600229700000|2020-09-16 04:15:00|756.69|755.19|756.89|755.39|756.91|755.41|756.69|755.19|0
1600230000000|2020-09-16 04:20:00|756.83|755.33|756.7|755.2|756.89|755.39|756.7|755.2|0
1600230300000|2020-09-16 04:25:00|756.71|755.21|756.5|755|756.8|755.3|756.5|755|0
1600230600000|2020-09-16 04:30:00|756.48|754.98|756.3|754.8|756.49|754.99|756.3|754.8|0
1600230900000|2020-09-16 04:35:00|756.29|754.79|756.28|754.78|756.29|754.79|756.27|754.77|0
1600231200000|2020-09-16 04:40:00|756.27|754.77|756.29|754.79|756.29|754.79|756.17|754.67|0
1600231500000|2020-09-16 04:45:00|756.28|754.78|756.3|754.8|756.48|754.98|756.28|754.78|0
1600231800000|2020-09-16 04:50:00|756.29|754.79|756.29|754.79|756.29|754.79|756.19|754.69|0
1600232100000|2020-09-16 04:55:00|756.28|754.78|756.28|754.78|756.29|754.79|756.28|754.78|0
1600232400000|2020-09-16 05:00:00|756.27|754.77|756.08|754.58|756.28|754.78|755.97|754.47|0
1600232700000|2020-09-16 05:05:00|756.07|754.57|756.06|754.56|756.26|754.76|755.86|754.36|0
1600233000000|2020-09-16 05:10:00|756.07|754.57|756.05|754.55|756.27|754.77|756.04|754.54|0
1600233300000|2020-09-16 05:15:00|756.04|754.54|756.04|754.54|756.25|754.75|756.04|754.54|0
1600233600000|2020-09-16 05:20:00|756.05|754.55|756.05|754.55|756.06|754.56|755.86|754.36|0
1600233900000|2020-09-16 05:25:00|756.06|754.56|755.86|754.36|756.06|754.56|755.67|754.17|0
1600234200000|2020-09-16 05:30:00|755.87|754.37|755.88|754.38|755.91|754.41|755.86|754.36|0
1600234500000|2020-09-16 05:35:00|755.89|754.39|756.09|754.59|756.09|754.59|755.88|754.38|0
1600234800000|2020-09-16 05:40:00|756.08|754.58|755.66|754.16|756.28|754.78|755.46|753.96|0
1600235100000|2020-09-16 05:45:00|755.65|754.15|755.47|753.97|755.66|754.16|755.25|753.75|0
1600235400000|2020-09-16 05:50:00|755.48|753.98|755.26|753.76|755.66|754.16|755.26|753.76|0
1600235700000|2020-09-16 05:55:00|755.25|753.75|755.09|753.59|755.26|753.76|755.07|753.57|0
1600236000000|2020-09-16 06:00:00|755.08|753.58|755.48|753.98|755.49|753.99|755.07|753.57|0
1600236300000|2020-09-16 06:05:00|755.49|753.99|755.07|753.57|755.49|753.99|755.07|753.57|0
1600236600000|2020-09-16 06:10:00|755.05|753.55|755.05|753.55|755.07|753.57|754.65|753.15|0
1600236900000|2020-09-16 06:15:00|754.99|753.49|755.26|753.76|755.26|753.76|754.86|753.36|0
1600237200000|2020-09-16 06:20:00|755.29|753.79|755.68|754.18|755.68|754.18|755.06|753.56|0
1600237500000|2020-09-16 06:25:00|755.67|754.17|755.86|754.36|755.88|754.38|755.49|753.99|0
1600237800000|2020-09-16 06:30:00|755.87|754.37|756.7|755.2|756.9|755.4|755.67|754.17|0
1600238100000|2020-09-16 06:35:00|756.69|755.19|756.89|755.39|756.9|755.4|756.5|755|0
1600238400000|2020-09-16 06:40:00|756.83|755.33|756.89|755.39|757.1|755.6|756.7|755.2|0
1600238700000|2020-09-16 06:45:00|756.94|755.44|756.89|755.39|757.09|755.59|756.88|755.38|0
1600239000000|2020-09-16 06:50:00|756.88|755.38|756.88|755.38|757.07|755.57|756.69|755.19|0
1600239300000|2020-09-16 06:55:00|756.89|755.39|757.49|755.99|757.5|756|756.89|755.39|0
1600239600000|2020-09-16 07:00:00|757.48|755.98|757.28|755.78|757.85|756.35|756.71|755.21|0
1600239900000|2020-09-16 07:05:00|757.29|755.79|758.89|757.29|758.89|757.29|756.64|755.14|4
1600240200000|2020-09-16 07:10:00|758.99|757.39|759.19|757.69|759.59|758.09|758.99|757.29|0
1600240500000|2020-09-16 07:15:00|759.29|757.79|760.19|758.79|760.19|759.09|759.29|757.69|62
1600240800000|2020-09-16 07:20:00|760.09|758.69|760.49|759.59|760.69|759.59|759.99|758.69|1
1600241100000|2020-09-16 07:25:00|760.39|759.69|759.99|758.59|760.59|759.69|759.79|758.39|11
1600241400000|2020-09-16 07:30:00|760.09|758.69|759.69|758.39|760.29|758.99|759.29|758.29|7
1600241700000|2020-09-16 07:35:00|759.59|758.49|759.69|758.39|759.99|758.79|759.59|758.39|0
1600242000000|2020-09-16 07:40:00|759.78|758.48|759.58|758.28|760.18|758.88|759.58|758.28|0
1600242300000|2020-09-16 07:45:00|759.48|758.18|758.98|757.68|759.58|758.28|758.88|757.58|0
1600242600000|2020-09-16 07:50:00|759.08|757.78|758.48|757.28|759.08|757.88|758.48|757.18|14
1600242900000|2020-09-16 07:55:00|758.38|757.18|758.48|757.58|758.68|757.58|758.18|756.78|0
1600243200000|2020-09-16 08:00:00|758.38|757.68|759.38|758.08|759.38|758.08|758.38|757.58|0
1600243500000|2020-09-16 08:05:00|759.48|758.18|759.48|758.28|759.68|758.48|759.38|758.08|4
1600243800000|2020-09-16 08:10:00|759.38|758.18|759.68|758.48|759.78|758.58|759.38|758.18|589
1600244100000|2020-09-16 08:15:00|759.58|758.38|759.78|758.58|759.88|758.68|759.38|758.18|11
1600244400000|2020-09-16 08:20:00|759.88|758.68|759.48|758.38|760.08|759.18|759.38|758.18|624
1600244700000|2020-09-16 08:25:00|759.58|758.28|759.18|757.88|759.88|758.78|758.98|757.78|688
1600245000000|2020-09-16 08:30:00|759.28|757.98|759.78|758.58|759.78|758.58|759.18|757.88|51
1600245300000|2020-09-16 08:35:00|759.68|758.48|759.88|758.78|759.98|758.78|759.68|758.48|161
1600245600000|2020-09-16 08:40:00|759.78|758.88|759.58|758.98|760.18|759.18|759.58|758.48|2
1600245900000|2020-09-16 08:45:00|759.68|758.38|759.48|758.48|759.78|758.58|759.38|758.18|18
1600246200000|2020-09-16 08:50:00|759.38|757.88|759.28|758.18|759.48|758.28|758.98|757.88|15
1600246500000|2020-09-16 08:55:00|759.38|758.28|759.58|758.38|759.68|758.48|759.08|758.18|1
1600246800000|2020-09-16 09:00:00|759.68|758.48|760.88|759.78|760.88|759.78|759.68|758.38|2
1600247100000|2020-09-16 09:05:00|760.98|759.08|760.48|759.38|760.98|759.38|760.08|758.88|8
1600247400000|2020-09-16 09:10:00|760.58||760.38||760.58||760.38||0
1600247700000|2020-09-16 09:15:00|760.28|758.68|760.18|758.98|760.28|758.98|759.68|758.68|172
1600248000000|2020-09-16 09:20:00|760.28|759.08|760.08|759.28|760.58|759.28|760.08|759.08|8
1600248300000|2020-09-16 09:25:00|760.18||760.18||760.38||760.18||701
1600248600000|2020-09-16 09:30:00|760.08|758.68|760.08|758.88|760.18|758.88|759.78|758.58|6
1600248900000|2020-09-16 09:35:00|759.98|758.98|759.98|758.98|760.08|758.98|759.88|758.88|0
1600249200000|2020-09-16 09:40:00|759.88|758.38|759.48|758.38|759.88|758.38|759.38|758.28|7
1600249500000|2020-09-16 09:45:00|759.58|758.48|759.48|758.28|759.88|758.68|759.48|758.28|0
1600249800000|2020-09-16 09:50:00|759.38|758.18|759.38|758.18|759.48|758.38|759.18|758.08|0
1600250100000|2020-09-16 09:55:00|759.28|758.28|759.08|757.98|759.48|758.28|759.08|757.98|0
1600250400000|2020-09-16 10:00:00|759.18|758.08|758.88|757.68|759.18|758.08|758.78|757.58|0
1600250700000|2020-09-16 10:05:00|758.78|757.58|758.48|757.58|758.88|757.68|758.38|757.58|0
1600251000000|2020-09-16 10:10:00|758.38|757.28|758.48|757.38|758.58|757.78|758.08|757.28|171
1600251300000|2020-09-16 10:15:00|758.38|757.28|758.48|757.48|758.88|757.68|758.28|757.28|30
1600251600000|2020-09-16 10:20:00|758.58|757.58|758.38|757.28|758.58|757.58|758.38|757.28|0
1600251900000|2020-09-16 10:25:00|758.28|757.18|758.18|757.08|758.38|757.18|758.18|756.98|29
1600252200000|2020-09-16 10:30:00|758.28|756.98|758.18|756.98|758.28|757.08|757.88|756.68|0
1600252500000|2020-09-16 10:35:00|758.28|757.08|758.18|756.98|758.28|757.08|758.08|756.88|0
1600252800000|2020-09-16 10:40:00|758.08|757.08|757.68|756.58|758.18|757.08|757.68|756.58|0
1600253100000|2020-09-16 10:45:00|757.78|756.68|757.88|756.68|757.98|756.88|757.68|756.58|14
1600253400000|2020-09-16 10:50:00|757.78|756.78|758.08|756.88|758.08|756.88|757.78|756.68|0
1600253700000|2020-09-16 10:55:00|757.98|756.78|757.98|756.78|758.18|756.98|757.88|756.68|0
1600254000000|2020-09-16 11:00:00|757.88|756.68|757.88|756.58|758.08|756.98|757.58|756.38|0
1600254300000|2020-09-16 11:05:00|757.78|756.68|757.48|756.38|757.88|756.68|757.48|756.28|2
1600254600000|2020-09-16 11:10:00|757.58|756.48|757.88|756.68|757.88|756.78|757.58|756.48|0
1600254900000|2020-09-16 11:15:00|757.78|756.78|757.78|756.58|757.98|756.88|757.68|756.48|217
1600255200000|2020-09-16 11:20:00|757.68|756.68|757.38|756.18|757.88|756.68|757.38|756.18|300
1600255500000|2020-09-16 11:25:00|757.28|756.28|756.88|755.68|757.48|756.28|756.88|755.68|26
1600255800000|2020-09-16 11:30:00|756.98|755.78|756.68|755.58|756.98|755.88|756.68|755.58|0
1600256100000|2020-09-16 11:35:00|756.78|755.48|756.08|755.48|756.78|755.68|756.08|755.48|1
1600256400000|2020-09-16 11:40:00|756.12|755.52|756.62|755.52|756.72|755.62|756.12|755.42|13
1600256700000|2020-09-16 11:45:00|757.22|755.62|757.22|756.02|757.32|756.12|757.22|755.52|10
1600257000000|2020-09-16 11:50:00|757.12|756.12|757.22|756.22|757.22|756.32|757.12|756.02|0
1600257300000|2020-09-16 11:55:00||756.32||756.42||756.52||756.32|8
1600257600000|2020-09-16 12:00:00||756.52||756.22||756.52||756.12|0
1600257900000|2020-09-16 12:05:00|757.12|756.12|757.12|756.02|757.22|756.22|757.12|755.92|0
1600258200000|2020-09-16 12:10:00|757.02|755.92|757.02|756.32|757.02|756.32|757.02|755.92|100
1600258500000|2020-09-16 12:15:00|757.52|756.22|757.52|756.82|757.52|756.82|757.52|756.22|5
1600258800000|2020-09-16 12:20:00|758.12|756.92|757.82|756.72|758.22|757.32|757.82|756.72|6
1600259100000|2020-09-16 12:25:00|757.72|756.62|757.82|757.02|757.82|757.02|757.72|756.62|0
1600259400000|2020-09-16 12:30:00|757.72|756.92|756.92|755.82|757.72|756.92|756.92|755.82|1
1600259700000|2020-09-16 12:35:00|757.02|755.92|756.52|755.32|757.02|755.92|756.42|755.22|0
1600260000000|2020-09-16 12:40:00|756.42|755.22|756.92|755.72|757.02|755.82|756.32|755.12|231
1600260300000|2020-09-16 12:45:00|756.82|755.62|757.12|756.02|757.12|756.02|756.82|755.62|47
1600260600000|2020-09-16 12:50:00|757.02|755.92|757.62|756.52|757.72|756.52|757.02|755.82|14
1600260900000|2020-09-16 12:55:00|757.72|756.42|757.32|756.22|757.72|756.52|757.22|756.12|98
1600261200000|2020-09-16 13:00:00|757.42|756.32|757.02|756.12|757.52|756.32|757.02|756.02|153
1600261500000|2020-09-16 13:05:00|756.92|756.02|756.82|755.42|756.92|756.02|756.62|755.42|1038
1600261800000|2020-09-16 13:10:00|756.72|755.32|756.42|755.22|756.82|755.52|756.42|755.22|210
1600262100000|2020-09-16 13:15:00|756.32|755.32|756.52|755.52|756.52|755.52|756.32|755.12|0
1600262400000|2020-09-16 13:20:00|756.42|755.42|756.32|755.12|756.52|755.42|756.32|755.12|200
1600262700000|2020-09-16 13:25:00|756.42|755.22|756.32|755.32|756.42|755.32|756.12|755.02|0
1600263000000|2020-09-16 13:30:00|756.62|755.42|756.02|755.02|756.82|755.62|756.02|755.02|17
1600263300000|2020-09-16 13:35:00|755.92|755.12|756.32|755.02|756.42|755.22|755.82|755.02|0
1600263600000|2020-09-16 13:40:00|756.22|755.12|755.22|753.92|756.52|755.32|755.22|753.92|14
1600263900000|2020-09-16 13:45:00|755.12|754.02|755.22|753.92|755.62|754.42|755.12|753.72|0
1600264200000|2020-09-16 13:50:00|755.32|754.02|755.82|754.62|756.12|754.72|755.32|754.02|576
1600264500000|2020-09-16 13:55:00|755.92|754.72|755.92|754.72|756.02|754.72|755.12|754.42|20
1600264800000|2020-09-16 14:00:00|756.02|754.82|756.82|755.62|756.92|755.72|756.02|754.82|6
1600265100000|2020-09-16 14:05:00|756.92|755.52|757.22|756.02|757.42|756.32|756.82|755.52|1
1600265400000|2020-09-16 14:10:00|757.27|756.07|757.07|755.77|757.27|756.07|756.87|755.57|488
1600265700000|2020-09-16 14:15:00|757.17|755.87|756.65|755.15|757.67|756.37|756.64|755.14|133
1600266000000|2020-09-16 14:20:00|756.64|755.14|757.04|755.54|757.07|755.57|756.19|754.69|0
1600266300000|2020-09-16 14:25:00|757.03|755.53|757.34|755.84|757.54|756.04|756.78|755.28|127
1600266600000|2020-09-16 14:30:00|757.4|755.9|756.93|755.43|757.56|756.06|756.91|755.41|0
1600266900000|2020-09-16 14:35:00|756.94|755.44|757.3|755.8|757.52|756.02|756.67|755.17|0
1600267200000|2020-09-16 14:40:00|757.31|755.81|757.25|755.75|757.72|756.22|757.04|755.54|0
1600267500000|2020-09-16 14:45:00|757.26|755.76|757|755.5|757.44|755.94|756.8|755.3|0
1600267800000|2020-09-16 14:50:00|757.01|755.51|757.29|755.79|757.43|755.93|757|755.5|0
1600268100000|2020-09-16 14:55:00|757.28|755.78|757.15|755.65|757.38|755.88|757.14|755.64|0
1600268400000|2020-09-16 15:00:00|757.14|755.64|757.81|756.31|757.81|756.31|757.14|755.64|0
1600268700000|2020-09-16 15:05:00|757.8|756.3|757.83|756.33|758.23|756.73|757.58|756.08|0
1600269000000|2020-09-16 15:10:00|757.84|756.34|758.47|756.97|758.66|757.16|757.61|756.11|0
1600269300000|2020-09-16 15:15:00|758.48|756.98|758.35|756.85|758.53|757.03|758.14|756.64|0
1600269600000|2020-09-16 15:20:00|758.36|756.86|758.96|757.46|759.11|757.61|758.34|756.84|0
1600269900000|2020-09-16 15:25:00|758.95|757.45|758.94|757.44|759.13|757.63|758.72|757.22|0
1600270200000|2020-09-16 15:30:00|758.95|757.45|759.49|757.99|759.51|758.01|758.52|757.02|0
1600270500000|2020-09-16 15:35:00|759.54|758.04|759.63|758.13|760.07|758.57|759.47|757.97|0
1600270800000|2020-09-16 15:40:00|759.64|758.14|759.63|758.13|759.67|758.17|759.45|757.95|0
1600271100000|2020-09-16 15:45:00|759.64|758.14|759.63|758.13|759.81|758.31|759.42|757.92|0
1600271400000|2020-09-16 15:50:00|759.62|758.12|759.43|757.93|759.63|758.13|759.41|757.91|0
1600271700000|2020-09-16 15:55:00|759.44|757.94|758.81|757.31|759.44|757.94|758.81|757.31|0
1600272000000|2020-09-16 16:00:00|758.82|757.32|758.85|757.35|759.06|757.56|758.81|757.31|0
1600272300000|2020-09-16 16:05:00|758.84|757.34|758.82|757.32|758.85|757.35|758.62|757.12|0
1600272600000|2020-09-16 16:10:00|758.83|757.33|758.6|757.1|758.85|757.35|758.38|756.88|0
1600272900000|2020-09-16 16:15:00|758.61|757.11|758.38|756.88|758.61|757.11|758.18|756.68|0
1600273200000|2020-09-16 16:20:00|758.39|756.89|758.39|756.89|758.4|756.9|758.2|756.7|0
1600273500000|2020-09-16 16:25:00|758.38|756.88|758.23|756.73|758.39|756.89|757.99|756.49|0
1600273800000|2020-09-16 16:30:00|758.22|756.72|757.99|756.49|758.22|756.72|757.97|756.47|0
1600274100000|2020-09-16 16:35:00|757.98|756.48|758.21|756.71|758.22|756.72|757.98|756.48|0
1600274400000|2020-09-16 16:40:00|758.2|756.7|757.8|756.3|758.2|756.7|757.78|756.28|0
1600274700000|2020-09-16 16:45:00|757.86|756.36|757.73|756.23|758.02|756.52|757.72|756.22|0
1600275000000|2020-09-16 16:50:00|757.72|756.22|757.75|756.25|757.75|756.25|757.53|756.03|0
1600275300000|2020-09-16 16:55:00|757.76|756.26|757.57|756.07|757.81|756.31|757.57|756.07|0
1600275600000|2020-09-16 17:00:00|757.56|756.06|757.78|756.28|757.99|756.49|757.53|756.03|0
1600275900000|2020-09-16 17:05:00|757.79|756.29|757.74|756.24|757.99|756.49|757.72|756.22|0
1600276200000|2020-09-16 17:10:00|757.73|756.23|757.93|756.43|758.12|756.62|757.48|755.98|0
1600276500000|2020-09-16 17:15:00|757.92|756.42|757.73|756.23|757.94|756.44|757.51|756.01|0
1600276800000|2020-09-16 17:20:00|757.72|756.22|757.32|755.82|757.73|756.23|757.31|755.81|0
1600277100000|2020-09-16 17:25:00|757.33|755.83|757.28|755.78|757.52|756.02|757.25|755.75|0
1600277400000|2020-09-16 17:30:00|757.26|755.76|757.28|755.78|757.48|755.98|757.02|755.52|0
1600277700000|2020-09-16 17:35:00|757.27|755.77|757.23|755.73|757.27|755.77|757.03|755.53|0
1600278000000|2020-09-16 17:40:00|757.24|755.74|757.45|755.95|757.55|756.05|757.01|755.51|0
1600278300000|2020-09-16 17:45:00|757.46|755.96|757.66|756.16|757.89|756.39|757.46|755.96|0
1600278600000|2020-09-16 17:50:00|757.65|756.15|758.09|756.59|758.29|756.79|757.65|756.15|0
1600278900000|2020-09-16 17:55:00|758.08|756.58|758.49|756.99|758.73|757.23|758.08|756.58|0
1600279200000|2020-09-16 18:00:00|758.48|756.98|758.53|757.03|759.44|757.94|758.23|756.73|0
1600279500000|2020-09-16 18:05:00|758.54|757.04|758.71|757.21|758.74|757.24|758.08|756.58|0
1600279800000|2020-09-16 18:10:00|758.73|757.23|759.05|757.55|759.06|757.56|758.39|756.89|0
1600280100000|2020-09-16 18:15:00|759.04|757.54|759.52|758.02|759.98|758.48|758.85|757.35|0
1600280400000|2020-09-16 18:20:00|759.53|758.03|759.7|758.2|759.91|758.41|759.51|758.01|0
1600280700000|2020-09-16 18:25:00|759.71|758.21|759.99|758.49|760.09|758.59|759.49|757.99|0
1600281000000|2020-09-16 18:30:00|760.02|758.52|760.46|758.96|760.67|759.17|760.02|758.52|0
1600281300000|2020-09-16 18:35:00|760.44|758.94|760.8|759.3|760.81|759.31|760.21|758.71|0
1600281600000|2020-09-16 18:40:00|760.79|759.29|760.28|758.78|760.82|759.32|760.28|758.78|0
1600281900000|2020-09-16 18:45:00|760.29|758.79|760.25|758.75|760.43|758.93|759.79|758.29|0
1600282200000|2020-09-16 18:50:00|760.24|758.74|759.27|757.77|760.24|758.74|758.87|757.37|0
1600282500000|2020-09-16 18:55:00|759.26|757.76|759.33|757.83|759.71|758.21|758.85|757.35|0
1600282800000|2020-09-16 19:00:00|759.32|757.82|759.16|757.66|759.79|758.29|758.94|757.44|0
1600283100000|2020-09-16 19:05:00|759.15|757.65|757.97|756.47|759.16|757.66|757.87|756.37|0
1600283400000|2020-09-16 19:10:00|757.94|756.44|757.3|755.8|758.21|756.71|756.36|754.86|0
1600283700000|2020-09-16 19:15:00|757.29|755.79|757.73|756.23|757.74|756.24|756.5|755|0
1600284000000|2020-09-16 19:20:00|757.72|756.22|756.99|755.49|757.74|756.24|756.79|755.29|0
1600284300000|2020-09-16 19:25:00|757|755.5|756.62|755.12|757.49|755.99|756.43|754.93|0
1600284600000|2020-09-16 19:30:00|756.57|755.07|756.98|755.48|756.98|755.48|755.65|754.15|0
1600284900000|2020-09-16 19:35:00|756.99|755.49|755.98|754.48|757.47|755.97|755.75|754.25|0
1600285200000|2020-09-16 19:40:00|755.97|754.47|756.83|755.33|756.85|755.35|755.14|753.64|0
1600285500000|2020-09-16 19:45:00|756.84|755.34|757.26|755.76|757.97|756.47|756.81|755.31|0
1600285800000|2020-09-16 19:50:00|757.29|755.79|755.96|754.46|757.5|756|755.95|754.45|0
1600286100000|2020-09-16 19:55:00|756.01|754.51|756.03|754.53|756.5|755|755.48|753.98|0
1600286400000|2020-09-16 20:00:00|756.04|754.54|755.78|754.28|756.34|754.84|755.48|753.98|0
1600286700000|2020-09-16 20:05:00|755.77|754.27|756.17|754.67|756.17|754.67|755.58|754.08|0
1600287000000|2020-09-16 20:10:00|756.13|754.63|756.36|754.86|757.03|755.53|756.03|754.53|0
1600287300000|2020-09-16 20:15:00|756.32|754.82|756.29|754.79|756.44|754.94|756.29|754.79|0
1600287600000|2020-09-16 20:20:00|756.31|754.81|756.27|754.77|756.31|754.81|756.17|754.67|0
1600287900000|2020-09-16 20:25:00|756.29|754.79|756.27|754.77|756.31|754.81|756.24|754.74|0
1600288200000|2020-09-16 20:30:00|756.29|754.79|756.3|754.8|756.56|755.06|755.95|754.45|0
1600288500000|2020-09-16 20:35:00|756.31|754.81|757.16|755.66|757.36|755.86|756.31|754.81|0
1600288800000|2020-09-16 20:40:00|757.15|755.65|757.01|755.51|757.32|755.82|756.95|755.45|0
1600289100000|2020-09-16 20:45:00|757.02|755.52|757.12|755.62|757.17|755.67|756.71|755.21|0
1600289400000|2020-09-16 20:50:00|757.06|755.56|756.86|755.36|757.06|755.56|756.76|755.26|0
1600289700000|2020-09-16 20:55:00|756.85|755.35|756.78|755.28|756.96|755.46|756.72|755.22|0
1600290000000|2020-09-16 21:00:00|756.79|755.29|756.67|755.17|756.83|755.33|756.66|755.16|0
1600290300000|2020-09-16 21:05:00|756.64|755.14|756.6|755.1|756.67|755.17|756.57|755.07|0
1600290600000|2020-09-16 21:10:00|756.64|755.14|756.83|755.33|757.01|755.51|756.64|755.14|0
1600290900000|2020-09-16 21:15:00|756.81|755.31|756.93|755.43|756.95|755.45|756.78|755.28|0
1600291200000|2020-09-16 21:20:00|756.95|755.45|756.98|755.48|757.06|755.56|756.95|755.45|0
1600291500000|2020-09-16 21:25:00|756.96|755.46|757.03|755.53|757.06|755.56|756.96|755.46|0
1600291800000|2020-09-16 21:30:00|756.98|755.48|756.98|755.48|757|755.5|756.98|755.48|0
1600292100000|2020-09-16 21:35:00|756.96|755.46|756.78|755.28|756.96|755.46|756.78|755.28|0
1600292400000|2020-09-16 21:40:00|756.81|755.31|756.76|755.26|756.81|755.31|756.76|755.26|0
1600292700000|2020-09-16 21:45:00|756.79|755.29|756.84|755.34|756.88|755.38|756.79|755.29|0
1600293000000|2020-09-16 21:50:00|756.83|755.33|756.74|755.24|756.89|755.39|756.71|755.21|0
1600293300000|2020-09-16 21:55:00|756.78|755.28|756.78|755.28|756.78|755.28|756.66|755.16|0
1600293600000|2020-09-16 22:00:00|756.82|755.32|757.04|755.54|757.23|755.73|756.14|754.64|0
1600293900000|2020-09-16 22:05:00|757.02|755.52|757.37|755.87|757.45|755.95|757.02|755.52|0
1600294200000|2020-09-16 22:10:00|757.39|755.89|757.74|756.24|757.8|756.3|757.35|755.85|0
1600294500000|2020-09-16 22:15:00|757.75|756.25|757.8|756.3|757.9|756.4|757.62|756.12|0
1600294800000|2020-09-16 22:20:00|757.81|756.31|757.7|756.2|757.84|756.34|757.55|756.05|0
1600295100000|2020-09-16 22:25:00|757.69|756.19|757.65|756.15|757.84|756.34|757.65|756.15|0
1600295400000|2020-09-16 22:30:00|757.67|756.17|757.65|756.15|757.74|756.24|757.6|756.1|0
1600295700000|2020-09-16 22:35:00|757.6|756.1|757.7|756.2|757.8|756.3|757.6|756.1|0
1600296000000|2020-09-16 22:40:00|757.71|756.21|757.73|756.23|757.74|756.24|757.53|756.03|0
1600296300000|2020-09-16 22:45:00|757.74|756.24|757.48|755.98|757.77|756.27|757.42|755.92|0
1600296600000|2020-09-16 22:50:00|757.49|755.99|757.28|755.78|757.57|756.07|757.22|755.72|0
1600296900000|2020-09-16 22:55:00|757.24|755.74|757.18|755.68|757.32|755.82|757.08|755.58|0
1600297200000|2020-09-16 23:00:00|757.17|755.67|757.32|755.82|757.42|755.92|757.1|755.6|0
1600297500000|2020-09-16 23:05:00|757.31|755.81|757.08|755.58|757.32|755.82|757.08|755.58|0
1600297800000|2020-09-16 23:10:00|757.07|755.57|757.53|756.03|757.57|756.07|757.02|755.52|0
1600298100000|2020-09-16 23:15:00|757.52|756.02|757.28|755.78|757.53|756.03|757.18|755.68|0
1600298400000|2020-09-16 23:20:00|757.29|755.79|757.22|755.72|757.42|755.92|757.22|755.72|0
1600298700000|2020-09-16 23:25:00|757.21|755.71|757.12|755.62|757.22|755.72|757.12|755.62|0
1600299000000|2020-09-16 23:30:00|757.11|755.61|757.12|755.62|757.22|755.72|757.08|755.58|0
1600299300000|2020-09-16 23:35:00|757.11|755.61|756.52|755.02|757.11|755.61|756.52|755.02|0
1600299600000|2020-09-16 23:40:00|756.55|755.05|756.77|755.27|756.91|755.41|756.55|755.05|0
1600299900000|2020-09-16 23:45:00|756.76|755.26|756.73|755.23|756.83|755.33|756.52|755.02|0
1600300200000|2020-09-16 23:50:00|756.74|755.24|756.97|755.47|757.02|755.52|756.73|755.23|0
1600300500000|2020-09-16 23:55:00|756.95|755.45|756.63|755.13|756.97|755.47|756.36|754.86|0
1600300800000|2020-09-17 00:00:00|756.62|755.12|756.22|754.72|756.87|755.37|756.12|754.62|0
1600301100000|2020-09-17 00:05:00|756.21|754.71|756.18|754.68|756.36|754.86|755.97|754.47|0
1600301400000|2020-09-17 00:10:00|756.22|754.72|755.97|754.47|756.22|754.72|755.67|754.17|0
1600301700000|2020-09-17 00:15:00|755.93|754.43|755.29|753.79|756.06|754.56|755.27|753.77|0
1600302000000|2020-09-17 00:20:00|755.28|753.78|753.74|752.24|755.48|753.98|753.73|752.23|0
1600302300000|2020-09-17 00:25:00|753.73|752.23|753.92|752.42|754.12|752.62|753.5|752|0
1600302600000|2020-09-17 00:30:00|753.86|752.36|753.49|751.99|753.94|752.44|753.46|751.96|0
1600302900000|2020-09-17 00:35:00|753.47|751.97|753.5|752|753.92|752.42|753.29|751.79|0
1600303200000|2020-09-17 00:40:00|753.51|752.01|754.15|752.65|754.15|752.65|753.5|752|0
1600303500000|2020-09-17 00:45:00|754.16|752.66|753.57|752.07|754.16|752.66|753.35|751.85|0
1600303800000|2020-09-17 00:50:00|753.56|752.06|753.59|752.09|753.6|752.1|753.18|751.68|0
1600304100000|2020-09-17 00:55:00|753.58|752.08|753.6|752.1|753.6|752.1|753.41|751.91|0
1600304400000|2020-09-17 01:00:00|753.57|752.07|754.02|752.52|754.22|752.72|753.41|751.91|0
1600304700000|2020-09-17 01:05:00|754.05|752.55|754.23|752.73|754.41|752.91|754.02|752.52|0
1600305000000|2020-09-17 01:10:00|754.22|752.72|754.02|752.52|754.43|752.93|754.01|752.51|0
1600305300000|2020-09-17 01:15:00|754.03|752.53|754.81|753.31|755.01|753.51|754.02|752.52|0
1600305600000|2020-09-17 01:20:00|754.82|753.32|754.61|753.11|755|753.5|754.39|752.89|0
1600305900000|2020-09-17 01:25:00|754.62|753.12|754.6|753.1|754.82|753.32|754.42|752.92|0
1600306200000|2020-09-17 01:30:00|754.61|753.11|755.21|753.71|755.42|753.92|754.61|753.11|0
1600306500000|2020-09-17 01:35:00|755.2|753.7|755|753.5|755.4|753.9|755|753.5|0
1600306800000|2020-09-17 01:40:00|755.01|753.51|754.16|752.66|755.1|753.6|754.15|752.65|0
1600307100000|2020-09-17 01:45:00|754.15|752.65|753.49|751.99|754.34|752.84|753.49|751.99|0
1600307400000|2020-09-17 01:50:00|753.48|751.98|752.86|751.36|753.48|751.98|752.45|750.95|0
1600307700000|2020-09-17 01:55:00|752.85|751.35|751.93|750.43|752.85|751.35|751.88|750.38|0
1600308000000|2020-09-17 02:00:00|751.92|750.42|752.07|750.57|752.14|750.64|751.84|750.34|0
1600308300000|2020-09-17 02:05:00|752.06|750.56|751.85|750.35|752.28|750.78|751.85|750.35|0
1600308600000|2020-09-17 02:10:00|751.86|750.36|752.26|750.76|752.28|750.78|751.85|750.35|0
1600308900000|2020-09-17 02:15:00|752.27|750.77|751.92|750.42|752.45|750.95|751.81|750.31|0
1600309200000|2020-09-17 02:20:00|751.91|750.41|752.01|750.51|752.24|750.74|751.8|750.3|0
1600309500000|2020-09-17 02:25:00|752.02|750.52|751.81|750.31|752.02|750.52|751.77|750.27|0
1600309800000|2020-09-17 02:30:00|751.82|750.32|752.43|750.93|752.45|750.95|751.81|750.31|0
1600310100000|2020-09-17 02:35:00|752.34|750.84|752.45|750.95|752.45|750.95|752.24|750.74|0
1600310400000|2020-09-17 02:40:00|752.44|750.94|752.44|750.94|752.46|750.96|752.25|750.75|0
1600310700000|2020-09-17 02:45:00|752.43|750.93|751.84|750.34|752.43|750.93|751.8|750.3|0
1600311000000|2020-09-17 02:50:00|751.85|750.35|751.77|750.27|752.04|750.54|751.75|750.25|0
1600311300000|2020-09-17 02:55:00|751.76|750.26|751.99|750.49|752|750.5|751.75|750.25|0
1600311600000|2020-09-17 03:00:00|751.98|750.48|752|750.5|752.19|750.69|751.79|750.29|0
1600311900000|2020-09-17 03:05:00|752.01|750.51|751.61|750.11|752.03|750.53|751.61|750.11|0
1600312200000|2020-09-17 03:10:00|751.6|750.1|751.12|749.62|751.79|750.29|751.12|749.62|0
1600312500000|2020-09-17 03:15:00|751.13|749.63|750.45|748.95|751.32|749.82|750.41|748.91|0
1600312800000|2020-09-17 03:20:00|750.44|748.94|750.27|748.77|750.56|749.06|749.64|748.14|0
1600313100000|2020-09-17 03:25:00|750.28|748.78|750.57|749.07|750.67|749.17|750.28|748.78|0
1600313400000|2020-09-17 03:30:00|750.54|749.04|750.89|749.39|751.08|749.58|750.05|748.55|0
1600313700000|2020-09-17 03:35:00|750.9|749.4|751.28|749.78|751.29|749.79|750.85|749.35|0
1600314000000|2020-09-17 03:40:00|751.29|749.79|751.5|750|751.69|750.19|751.08|749.58|0
1600314300000|2020-09-17 03:45:00|751.47|749.97|751.31|749.81|751.69|750.19|751.31|749.81|0
1600314600000|2020-09-17 03:50:00|751.32|749.82|751.71|750.21|751.73|750.23|751.31|749.81|0
1600314900000|2020-09-17 03:55:00|751.72|750.22|751.53|750.03|751.72|750.22|751.33|749.83|0
1600315200000|2020-09-17 04:00:00|751.5|750|751.52|750.02|751.74|750.24|751.33|749.83|0
1600315500000|2020-09-17 04:05:00|751.53|750.03|751.3|749.8|751.72|750.22|751.29|749.79|0
1600315800000|2020-09-17 04:10:00|751.29|749.79|751.25|749.75|751.48|749.98|751.04|749.54|0
1600316100000|2020-09-17 04:15:00|751.24|749.74|751.33|749.83|751.65|750.15|751.15|749.65|0
1600316400000|2020-09-17 04:20:00|751.36|749.86|751.16|749.66|751.46|749.96|751.16|749.66|0
1600316700000|2020-09-17 04:25:00|751.19|749.69|751.38|749.88|751.48|749.98|751.19|749.69|0
1600317000000|2020-09-17 04:30:00|751.35|749.85|751.52|750.02|751.7|750.2|751.29|749.79|0
1600317300000|2020-09-17 04:35:00|751.51|750.01|751.19|749.69|751.52|750.02|751.08|749.58|0
1600317600000|2020-09-17 04:40:00|751.18|749.68|751.09|749.59|751.39|749.89|751.08|749.58|0
1600317900000|2020-09-17 04:45:00|751.08|749.58|751.34|749.84|751.52|750.02|751.08|749.58|0
1600318200000|2020-09-17 04:50:00|751.33|749.83|750.88|749.38|751.34|749.84|750.79|749.29|0
1600318500000|2020-09-17 04:55:00|750.87|749.37|750.84|749.34|750.88|749.38|750.77|749.27|0
1600318800000|2020-09-17 05:00:00|750.85|749.35|751.29|749.79|751.38|749.88|750.63|749.13|0
1600319100000|2020-09-17 05:05:00|751.3|749.8|751.4|749.9|751.71|750.21|751.18|749.68|0
1600319400000|2020-09-17 05:10:00|751.37|749.87|751.56|750.06|751.75|750.25|751.3|749.8|0
1600319700000|2020-09-17 05:15:00|751.55|750.05|751.55|750.05|751.76|750.26|751.36|749.86|0
1600320000000|2020-09-17 05:20:00|751.56|750.06|751.55|750.05|751.74|750.24|751.34|749.84|0
1600320300000|2020-09-17 05:25:00|751.61|750.11|751.6|750.1|751.79|750.29|751.58|750.08|0
1600320600000|2020-09-17 05:30:00|751.61|750.11|751.38|749.88|751.7|750.2|751.17|749.67|0
1600320900000|2020-09-17 05:35:00|751.37|749.87|751.36|749.86|751.58|750.08|751.17|749.67|0
1600321200000|2020-09-17 05:40:00|751.37|749.87|751.57|750.07|751.58|750.08|751.37|749.87|0
1600321500000|2020-09-17 05:45:00|751.56|750.06|751.37|749.87|751.57|750.07|751.34|749.84|0
1600321800000|2020-09-17 05:50:00|751.36|749.86|751.53|750.03|751.58|750.08|751.36|749.86|0
1600322100000|2020-09-17 05:55:00|751.52|750.02|751.31|749.81|751.53|750.03|751.12|749.62|0
1600322400000|2020-09-17 06:00:00|751.32|749.82|750.27|748.77|751.52|750.02|750.27|748.77|0
1600322700000|2020-09-17 06:05:00|750.26|748.76|748.96|747.46|750.27|748.77|748.96|747.46|0
1600323000000|2020-09-17 06:10:00|749.02|747.52|749.25|747.75|749.33|747.83|748.73|747.23|0
1600323300000|2020-09-17 06:15:00|749.24|747.74|748.86|747.36|749.24|747.74|748.11|746.61|0
1600323600000|2020-09-17 06:20:00|748.85|747.35|748.84|747.34|749.03|747.53|748.42|746.92|0
1600323900000|2020-09-17 06:25:00|748.82|747.32|748.34|746.84|748.83|747.33|748.34|746.84|0
1600324200000|2020-09-17 06:30:00|748.33|746.83|748.95|747.45|748.95|747.45|747.88|746.38|0
1600324500000|2020-09-17 06:35:00|748.93|747.43|747.77|746.27|748.94|747.44|747.51|746.01|0
1600324800000|2020-09-17 06:40:00|747.7|746.2|747.98|746.48|748.16|746.66|747.48|745.98|0
1600325100000|2020-09-17 06:45:00|747.97|746.47|748.72|747.22|748.73|747.23|747.77|746.27|0
1600325400000|2020-09-17 06:50:00|748.66|747.16|748.15|746.65|748.75|747.25|748.15|746.65|0
1600325700000|2020-09-17 06:55:00|748.21|746.71|749.33|747.83|749.36|747.86|748.14|746.64|0
1600326000000|2020-09-17 07:00:00|749.27|747.77|752.27|750.87|753.67|752.07|748.39|746.89|60
1600326300000|2020-09-17 07:05:00|752.17|750.77|752.87|751.27|753.97|752.17|751.27|749.67|605
1600326600000|2020-09-17 07:10:00|752.77|751.17|753.67|751.47|753.77|752.67|752.67|750.97|215
1600326900000|2020-09-17 07:15:00|753.57|751.37|753.37|751.87|754.07|752.67|753.07|751.27|100
1600327200000|2020-09-17 07:20:00|753.47|751.77|752.67|751.17|753.47|751.87|752.27|750.67|15
1600327500000|2020-09-17 07:25:00|752.57|751.27|753.67|752.07|753.67|752.07|751.97|750.37|0
1600327800000|2020-09-17 07:30:00|753.77|752.17|753.57|752.07|754.07|752.67|753.07|751.57|0
1600328100000|2020-09-17 07:35:00|753.67|752.17|753.47|751.97|753.77|752.27|752.97|751.47|0
1600328400000|2020-09-17 07:40:00|753.51|752.01|753.21|751.71|753.51|752.01|752.91|751.41|0
1600328700000|2020-09-17 07:45:00|753.31|751.81|752.61|751.31|753.51|752.11|752.61|751.31|3
1600329000000|2020-09-17 07:50:00|752.71|751.41|753.31|751.81|753.31|751.81|752.41|751.31|0
1600329300000|2020-09-17 07:55:00|753.21|751.91|752.91|751.41|753.41|752.01|752.91|751.41|35
1600329600000|2020-09-17 08:00:00|753.01|751.51|753.61|752.11|754.01|752.51|753.01|751.41|0
1600329900000|2020-09-17 08:05:00|753.51|752.21|754.41|753.01|754.51|753.11|753.51|752.21|0
1600330200000|2020-09-17 08:10:00|754.51|752.91|753.51|752.11|754.81|753.31|753.51|752.11|14
1600330500000|2020-09-17 08:15:00|753.61|752.21|753.81|752.51|754.11|752.71|753.41|752.01|0
1600330800000|2020-09-17 08:20:00|753.91|752.61|754.11|752.81|754.31|752.91|753.71|752.41|40
1600331100000|2020-09-17 08:25:00|754.21|752.91|754.41|753.01|754.51|753.21|754.11|752.71|0
1600331400000|2020-09-17 08:30:00|754.31|752.91|754.11|752.71|754.41|752.91|753.91|752.51|0
1600331700000|2020-09-17 08:35:00|754.21|752.81|753.51|752.11|754.21|752.81|753.41|752.01|35
1600332000000|2020-09-17 08:40:00|753.61|752.21|753.91|752.61|754.01|752.61|753.61|752.21|0
1600332300000|2020-09-17 08:45:00|754.01|752.71|753.41|752.01|754.01|752.71|753.11|751.81|6
1600332600000|2020-09-17 08:50:00|753.31|751.91|754.01|752.61|754.01|752.61|753.31|751.91|0
1600332900000|2020-09-17 08:55:00|753.91|752.71|754.71|753.31|754.91|753.41|753.81|752.51|14
1600333200000|2020-09-17 09:00:00|754.81|753.41|755.11|753.61|755.71|754.11|754.81|753.41|12
1600333500000|2020-09-17 09:05:00|755.21|753.71|755.11|753.61|755.31|753.91|754.71|753.41|0
1600333800000|2020-09-17 09:10:00|755.01|753.51|756.21|754.71|756.41|754.91|754.91|753.51|8
1600334100000|2020-09-17 09:15:00|756.11|754.81|755.21|753.71|756.21|754.81|755.11|753.71|6
1600334400000|2020-09-17 09:20:00|755.11|753.81|755.31|753.91|755.61|754.11|755.11|753.61|0
1600334700000|2020-09-17 09:25:00|755.41|753.81|755.11|753.71|755.41|754.01|754.91|753.51|3
1600335000000|2020-09-17 09:30:00|755.21|753.81|754.91|753.51|755.41|754.01|754.91|753.51|0
1600335300000|2020-09-17 09:35:00|754.81|753.41|755.01|753.51|755.01|753.61|754.71|753.31|0
1600335600000|2020-09-17 09:40:00|754.91|753.61|754.61|753.31|755.01|753.61|754.61|753.31|0
1600335900000|2020-09-17 09:45:00|754.71|753.21|754.61|753.31|754.71|753.31|754.51|753.11|0
1600336200000|2020-09-17 09:50:00|754.51|753.21|754.51|753.21|754.61|753.31|754.31|753.01|22
1600336500000|2020-09-17 09:55:00|754.61|753.11|754.31|753.11|754.61|753.21|754.31|753.01|250
1600336800000|2020-09-17 10:00:00|754.41|753.01|754.21|752.91|754.51|753.21|754.21|752.81|0
1600337100000|2020-09-17 10:05:00|754.31|753.01|754.21|752.91|754.61|753.21|754.11|752.71|0
1600337400000|2020-09-17 10:10:00|754.11|752.81|754.31|752.91|754.41|753.11|753.81|752.51|2
1600337700000|2020-09-17 10:15:00|754.21|752.81|754.81|753.51|754.81|753.51|754.21|752.81|15
1600338000000|2020-09-17 10:20:00|754.91|753.41|754.81|753.51|754.91|753.51|754.61|753.31|0
1600338300000|2020-09-17 10:25:00|754.91|753.61|755.21|753.91|755.31|753.91|754.91|753.51|4
1600338600000|2020-09-17 10:30:00|755.31|754.01|755.81|754.41|755.81|754.41|755.31|753.91|0
1600338900000|2020-09-17 10:35:00|755.91|754.51|755.91|754.61|756.01|754.61|755.71|754.41|0
1600339200000|2020-09-17 10:40:00|756.01|754.51|755.91|754.61|756.01|754.71|755.81|754.51|1
1600339500000|2020-09-17 10:45:00|755.81|754.51|755.21|754.01|755.91|754.61|755.21|753.91|0
1600339800000|2020-09-17 10:50:00|755.31|753.91|755.61|754.31|755.61|754.31|755.21|753.91|0
1600340100000|2020-09-17 10:55:00|755.71|754.41|755.61|754.21|755.71|754.41|755.41|754.11|0
1600340400000|2020-09-17 11:00:00|755.51|754.11|755.91|754.61|755.91|754.61|755.41|754.11|0
1600340700000|2020-09-17 11:05:00|756.01|754.51|756.51|755.11|756.51|755.11|755.91|754.51|0
1600341000000|2020-09-17 11:10:00|756.41|755.21|756.21|754.91|756.61|755.31|756.11|754.81|0
1600341300000|2020-09-17 11:15:00|756.31|755.01|755.91|754.61|756.51|755.11|755.91|754.61|0
1600341600000|2020-09-17 11:20:00|756.01|754.71|756.41|755.01|756.51|755.21|755.91|754.71|200
1600341900000|2020-09-17 11:25:00|756.51|755.11|756.41|755.01|756.61|755.21|756.41|755.01|0
1600342200000|2020-09-17 11:30:00|756.51|755.11|756.61|755.31|756.91|755.51|756.41|755.01|0
1600342500000|2020-09-17 11:35:00|756.71|755.41|756.41|755.11|756.81|755.51|756.41|755.11|1049
1600342800000|2020-09-17 11:40:00|756.4|755.1|756|754.6|756.5|755.1|756|754.6|100
1600343100000|2020-09-17 11:45:00|755.9|754.5|755.6|754.3|756|754.6|755.6|754.3|2
1600343400000|2020-09-17 11:50:00|755.7|754.4|755.3|754|755.7|754.4|755.3|754|0
1600343700000|2020-09-17 11:55:00|755.4|753.9|755.9|753.6|755.9|754|755.2|753.6|13
1600344000000|2020-09-17 12:00:00|756|753.7|755.6|753.3|756|753.8|755.6|753.3|0
1600344300000|2020-09-17 12:05:00|755.7|753.4|755.6|753.4|755.9|753.6|755.6|753.3|408
1600344600000|2020-09-17 12:10:00|755.5|753.3|755.7|753.4|755.8|753.6|755.4|753.2|0
1600344900000|2020-09-17 12:15:00|755.8|753.5|756|753.8|756.1|753.9|755.8|753.5|0
1600345200000|2020-09-17 12:20:00|755.9|753.7|756.7|754.5|756.7|754.5|755.8|753.7|0
1600345500000|2020-09-17 12:25:00|756.6|754.4|755.8|754.4|756.7|754.5|755.7|754.2|0
1600345800000|2020-09-17 12:30:00|755.7|754.3|755.5|754.1|755.8|754.4|755.4|754.1|0
1600346100000|2020-09-17 12:35:00|755.4|754|755.9|754.5|755.9|754.5|755.2|753.9|4
1600346400000|2020-09-17 12:40:00|755.8|754.4|755.8|754.4|755.9|754.6|755.7|754.3|0
1600346700000|2020-09-17 12:45:00|755.7|754.5|756.1|754.7|756.3|754.9|755.7|754.4|0
1600347000000|2020-09-17 12:50:00|756|754.8|756.3|755|756.4|755.1|756|754.7|0
1600347300000|2020-09-17 12:55:00|756.4|754.9|756.5|755.1|756.5|755.2|756.2|754.8|0
1600347600000|2020-09-17 13:00:00|756.4|755|756.2|754.9|756.6|755.3|756.2|754.9|6
1600347900000|2020-09-17 13:05:00|756.1|754.8|756|754.6|756.2|754.8|755.9|754.6|0
1600348200000|2020-09-17 13:10:00|756.1|754.7|756.1|754.7|756.3|755|755.9|754.6|0
1600348500000|2020-09-17 13:15:00|756|754.8|756.7|755.3|756.8|755.4|756|754.8|0
1600348800000|2020-09-17 13:20:00|756.6|755.2|756.4|755|756.6|755.3|756.3|755|0
1600349100000|2020-09-17 13:25:00|756.3|755.1|756.1|754.8|756.4|755.1|756|754.6|0
1600349400000|2020-09-17 13:30:00|756|754.7|756.2|754.8|756.5|755.1|755.9|754.6|0
1600349700000|2020-09-17 13:35:00|756.1|754.9|756.1|754.7|756.3|755.3|755.8|754.5|104
1600350000000|2020-09-17 13:40:00|756.2|754.8|756.4|754.2|756.4|754.9|755.7|753.8|89
1600350300000|2020-09-17 13:45:00|756.5|754.1|756.2|754.9|756.9|755|756.2|754.1|2
1600350600000|2020-09-17 13:50:00|756.1|754.8|756.5|755.1|756.9|755.7|756.1|754.8|27
1600350900000|2020-09-17 13:55:00|756.4|755|756.6|754.8|756.9|755.7|756.1|754.2|1070
1600351200000|2020-09-17 14:00:00|756.7|754.9|756.6|755.3|756.7|755.3|756.1|754.8|0
1600351500000|2020-09-17 14:05:00|756.7|755.4|757|755.8|757.8|755.9|756.5|755.2|320
1600351800000|2020-09-17 14:10:00|756.93|755.73|757.53|756.33|757.63|756.33|756.83|755.73|105
1600352100000|2020-09-17 14:15:00|757.63|756.23|761.42|759.92|761.42|759.92|757.13|755.73|8
1600352400000|2020-09-17 14:20:00|761.41|759.91|761.03|759.53|762.28|760.78|760.83|759.33|30
1600352700000|2020-09-17 14:25:00|761.02|759.52|761.3|759.8|761.3|759.8|760.6|759.1|0
1600353000000|2020-09-17 14:30:00|761.29|759.79|762.13|760.63|762.13|760.63|760.66|759.16|0
1600353300000|2020-09-17 14:35:00|762.14|760.64|761.94|760.44|763.48|761.98|761.62|760.12|0
1600353600000|2020-09-17 14:40:00|761.93|760.43|761.84|760.34|762.45|760.95|761.62|760.12|0
1600353900000|2020-09-17 14:45:00|761.85|760.35|762.52|761.02|762.79|761.29|761.84|760.34|0
1600354200000|2020-09-17 14:50:00|762.53|761.03|762.76|761.26|763|761.5|762.34|760.84|0
1600354500000|2020-09-17 14:55:00|762.75|761.25|762.2|760.7|762.89|761.39|762|760.5|0
1600354800000|2020-09-17 15:00:00|762.21|760.71|763.6|762.1|763.75|762.25|762.21|760.71|0
1600355100000|2020-09-17 15:05:00|763.59|762.09|763.39|761.89|763.92|762.42|763.16|761.66|0
1600355400000|2020-09-17 15:10:00|763.37|761.87|763.22|761.72|763.65|762.15|762.74|761.24|0
1600355700000|2020-09-17 15:15:00|763.19|761.69|763.13|761.63|763.86|762.36|762.89|761.39|0
1600356000000|2020-09-17 15:20:00|763.14|761.64|763.25|761.75|763.52|762.02|763.03|761.53|0
1600356300000|2020-09-17 15:25:00|763.26|761.76|762.86|761.36|763.28|761.78|762.64|761.14|0
1600356600000|2020-09-17 15:30:00|762.85|761.35|761.69|760.19|762.89|761.39|761.49|759.99|0
1600356900000|2020-09-17 15:35:00|761.7|760.2|761.29|759.79|761.9|760.4|761.09|759.59|0
1600357200000|2020-09-17 15:40:00|761.32|759.82|761.14|759.64|761.73|760.23|760.8|759.3|0
1600357500000|2020-09-17 15:45:00|761.13|759.63|760.87|759.37|761.31|759.81|760.68|759.18|0
1600357800000|2020-09-17 15:50:00|760.88|759.38|760.86|759.36|761.09|759.59|760.62|759.12|0
1600358100000|2020-09-17 15:55:00|760.87|759.37|760.57|759.07|761.08|759.58|760.32|758.82|0
1600358400000|2020-09-17 16:00:00|760.56|759.06|760.6|759.1|760.89|759.39|760.34|758.84|0
1600358700000|2020-09-17 16:05:00|760.61|759.11|759.69|758.19|760.83|759.33|759.68|758.18|0
1600359000000|2020-09-17 16:10:00|759.7|758.2|758.97|757.47|759.92|758.42|758.73|757.23|0
1600359300000|2020-09-17 16:15:00|758.98|757.48|758.48|756.98|759.36|757.86|758.01|756.51|0
1600359600000|2020-09-17 16:20:00|758.49|756.99|758.83|757.33|759.09|757.59|758.24|756.74|0
1600359900000|2020-09-17 16:25:00|758.84|757.34|759.29|757.79|759.29|757.79|758.16|756.66|0
1600360200000|2020-09-17 16:30:00|759.28|757.78|759.67|758.17|759.69|758.19|758.82|757.32|0
1600360500000|2020-09-17 16:35:00|759.68|758.18|759.89|758.39|760.03|758.53|759.43|757.93|0
1600360800000|2020-09-17 16:40:00|759.9|758.4|759.84|758.34|760.12|758.62|759.38|757.88|0
1600361100000|2020-09-17 16:45:00|759.83|758.33|759.79|758.29|760.22|758.72|759.13|757.63|0
1600361400000|2020-09-17 16:50:00|759.78|758.28|759.9|758.4|760.26|758.76|759.34|757.84|0
1600361700000|2020-09-17 16:55:00|759.89|758.39|760.79|759.29|760.79|759.29|759.88|758.38|0
1600362000000|2020-09-17 17:00:00|760.78|759.28|760.55|759.05|760.97|759.47|760.51|759.01|0
1600362300000|2020-09-17 17:05:00|760.57|759.07|760.76|759.26|761|759.5|760.49|758.99|0
1600362600000|2020-09-17 17:10:00|760.75|759.25|760.71|759.21|760.97|759.47|760.5|759|0
1600362900000|2020-09-17 17:15:00|760.74|759.24|760.21|758.71|760.92|759.42|759.99|758.49|0
1600363200000|2020-09-17 17:20:00|760.22|758.72|760.44|758.94|760.48|758.98|759.99|758.49|0
1600363500000|2020-09-17 17:25:00|760.45|758.95|760.67|759.17|760.69|759.19|760.22|758.72|0
1600363800000|2020-09-17 17:30:00|760.66|759.16|761.16|759.66|761.36|759.86|760.45|758.95|0
1600364100000|2020-09-17 17:35:00|761.15|759.65|760.95|759.45|761.2|759.7|760.71|759.21|0
1600364400000|2020-09-17 17:40:00|760.98|759.48|761.2|759.7|761.43|759.93|760.71|759.21|0
1600364700000|2020-09-17 17:45:00|761.19|759.69|761.43|759.93|761.44|759.94|760.74|759.24|0
1600365000000|2020-09-17 17:50:00|761.44|759.94|761.07|759.57|761.45|759.95|760.98|759.48|0
1600365300000|2020-09-17 17:55:00|761.01|759.51|760.94|759.44|761.22|759.72|760.53|759.03|0
1600365600000|2020-09-17 18:00:00|760.95|759.45|761.81|760.31|761.82|760.32|760.73|759.23|0
1600365900000|2020-09-17 18:05:00|761.79|760.29|761.65|760.15|762.06|760.56|761.6|760.1|0
1600366200000|2020-09-17 18:10:00|761.7|760.2|761.98|760.48|762.1|760.6|761.64|760.14|0
1600366500000|2020-09-17 18:15:00|762.01|760.51|761.83|760.33|762.29|760.79|761.64|760.14|0
1600366800000|2020-09-17 18:20:00|761.84|760.34|761.59|760.09|762.04|760.54|761.58|760.08|0
1600367100000|2020-09-17 18:25:00|761.6|760.1|760.62|759.12|761.61|760.11|760.62|759.12|0
1600367400000|2020-09-17 18:30:00|760.63|759.13|760.5|759|760.86|759.36|760.39|758.89|0
1600367700000|2020-09-17 18:35:00|760.53|759.03|760.14|758.64|760.62|759.12|759.94|758.44|0
1600368000000|2020-09-17 18:40:00|760.15|758.65|760.63|759.13|760.84|759.34|759.93|758.43|0
1600368300000|2020-09-17 18:45:00|760.69|759.19|760.86|759.36|761.28|759.78|760.59|759.09|0
1600368600000|2020-09-17 18:50:00|760.85|759.35|761.07|759.57|761.27|759.77|760.6|759.1|0
1600368900000|2020-09-17 18:55:00|761.05|759.55|761.03|759.53|761.53|760.03|761.01|759.51|0
1600369200000|2020-09-17 19:00:00|761.04|759.54|759.86|758.36|761.46|759.96|759.66|758.16|0
1600369500000|2020-09-17 19:05:00|759.87|758.37|760.55|759.05|760.76|759.26|759.65|758.15|0
1600369800000|2020-09-17 19:10:00|760.56|759.06|761.52|760.02|761.74|760.24|760.56|759.06|0
1600370100000|2020-09-17 19:15:00|761.51|760.01|760.85|759.35|761.55|760.05|760.85|759.35|0
1600370400000|2020-09-17 19:20:00|760.86|759.36|760.4|758.9|761.34|759.84|760.4|758.9|0
1600370700000|2020-09-17 19:25:00|760.39|758.89|760.55|759.05|760.61|759.11|760.11|758.61|0
1600371000000|2020-09-17 19:30:00|760.54|759.04|761.58|760.08|761.79|760.29|760.33|758.83|0
1600371300000|2020-09-17 19:35:00|761.57|760.07|762.29|760.79|762.29|760.79|761.54|760.04|0
1600371600000|2020-09-17 19:40:00|762.3|760.8|761.84|760.34|762.56|761.06|761.82|760.32|0
1600371900000|2020-09-17 19:45:00|761.85|760.35|761.94|760.44|762.16|760.66|761.17|759.67|0
1600372200000|2020-09-17 19:50:00|761.93|760.43|761.79|760.29|762.39|760.89|761.52|760.02|0
1600372500000|2020-09-17 19:55:00|761.8|760.3|762.22|760.72|762.38|760.88|761.12|759.62|0
1600372800000|2020-09-17 20:00:00|762|760.5|762.52|761.02|763.44|761.94|761.95|760.45|0
1600373100000|2020-09-17 20:05:00|762.58|761.08|762.78|761.28|762.93|761.43|762.52|761.02|0
1600373400000|2020-09-17 20:10:00|762.77|761.27|762.76|761.26|763.14|761.64|762.68|761.18|0
1600373700000|2020-09-17 20:15:00|762.77|761.27|762.68|761.18|762.79|761.29|762.6|761.1|0
1600374000000|2020-09-17 20:20:00|762.67|761.17|762.67|761.17|762.68|761.18|762.65|761.15|0
1600374300000|2020-09-17 20:25:00|762.68|761.18|762.67|761.17|762.72|761.22|762.67|761.17|0
1600374600000|2020-09-17 20:30:00|762.66|761.16|762.91|761.41|763.05|761.55|762.6|761.1|0
1600374900000|2020-09-17 20:35:00|762.92|761.42|763.05|761.55|763.09|761.59|762.85|761.35|0
1600375200000|2020-09-17 20:40:00|763.08|761.58|762.89|761.39|763.2|761.7|762.78|761.28|0
1600375500000|2020-09-17 20:45:00|762.88|761.38|762.43|760.93|762.89|761.39|762.08|760.58|0
1600375800000|2020-09-17 20:50:00|762.42|760.92|762.12|760.62|762.43|760.93|761.92|760.42|0
1600376100000|2020-09-17 20:55:00|762.11|760.61|762.14|760.64|762.23|760.73|761.87|760.37|0
1600376400000|2020-09-17 21:00:00|762.12|760.62|761.97|760.47|762.19|760.69|761.95|760.45|0
1600376700000|2020-09-17 21:05:00|762.05|760.55|761.93|760.43|762.09|760.59|761.93|760.43|0
1600377000000|2020-09-17 21:10:00|762.05|760.55|761.9|760.4|762.05|760.55|761.83|760.33|0
1600377300000|2020-09-17 21:15:00|761.88|760.38|761.9|760.4|761.92|760.42|761.88|760.38|0
1600377600000|2020-09-17 21:20:00|761.92|760.42|761.95|760.45|761.97|760.47|761.92|760.42|0
1600377900000|2020-09-17 21:25:00|762|760.5|761.95|760.45|762|760.5|761.88|760.38|0
1600378200000|2020-09-17 21:30:00|761.9|760.4|761.95|760.45|761.97|760.47|761.9|760.4|0
1600378500000|2020-09-17 21:35:00|761.93|760.43|761.95|760.45|761.95|760.45|761.81|760.31|0
1600378800000|2020-09-17 21:40:00|761.97|760.47|761.93|760.43|761.97|760.47|761.93|760.43|0
1600379100000|2020-09-17 21:45:00|761.95|760.45|762|760.5|762.02|760.52|761.95|760.45|0
1600379400000|2020-09-17 21:50:00|761.98|760.48|761.97|760.47|762.02|760.52|761.95|760.45|0
1600379700000|2020-09-17 21:55:00|761.95|760.45|761.93|760.43|761.98|760.48|761.93|760.43|0
1600380000000|2020-09-17 22:00:00|761.83|760.33|761.89|760.39|762.1|760.6|761.52|760.02|0
1600380300000|2020-09-17 22:05:00|761.87|760.37|761.85|760.35|761.89|760.39|761.75|760.25|0
1600380600000|2020-09-17 22:10:00|761.86|760.36|762.31|760.81|762.45|760.95|761.86|760.36|0
1600380900000|2020-09-17 22:15:00|762.32|760.82|762.14|760.64|762.41|760.91|762.14|760.64|0
1600381200000|2020-09-17 22:20:00|762.17|760.67|762.66|761.16|762.76|761.26|762.17|760.67|0
1600381500000|2020-09-17 22:25:00|762.68|761.18|762.72|761.22|762.76|761.26|762.62|761.12|0
1600381800000|2020-09-17 22:30:00|762.74|761.24|763.07|761.57|763.07|761.57|762.74|761.24|0
1600382100000|2020-09-17 22:35:00|763.06|761.56|763.07|761.57|763.09|761.59|762.97|761.47|0
1600382400000|2020-09-17 22:40:00|763.08|761.58|763.38|761.88|763.42|761.92|763.07|761.57|0
1600382700000|2020-09-17 22:45:00|763.39|761.89|763.53|762.03|763.59|762.09|763.38|761.88|0
1600383000000|2020-09-17 22:50:00|763.52|762.02|763.72|762.22|763.77|762.27|763.52|762.02|0
1600383300000|2020-09-17 22:55:00|763.73|762.23|763.68|762.18|763.77|762.27|763.58|762.08|0
1600383600000|2020-09-17 23:00:00|763.69|762.19|764.27|762.77|764.33|762.83|763.69|762.19|0
1600383900000|2020-09-17 23:05:00|764.25|762.75|764.23|762.73|764.33|762.83|764.23|762.73|0
1600384200000|2020-09-17 23:10:00|764.22|762.72|764.13|762.63|764.27|762.77|763.96|762.46|0
1600384500000|2020-09-17 23:15:00|764.12|762.62|764|762.5|764.17|762.67|763.96|762.46|0
1600384800000|2020-09-17 23:20:00|764.01|762.51|764.02|762.52|764.04|762.54|763.92|762.42|0
1600385100000|2020-09-17 23:25:00|764.03|762.53|764.02|762.52|764.27|762.77|763.96|762.46|0
1600385400000|2020-09-17 23:30:00|764.01|762.51|764.02|762.52|764.02|762.52|763.96|762.46|0
1600385700000|2020-09-17 23:35:00|764.01|762.51|763.57|762.07|764.02|762.52|763.51|762.01|0
1600386000000|2020-09-17 23:40:00|763.56|762.06|763.2|761.7|763.61|762.11|763.16|761.66|0
1600386300000|2020-09-17 23:45:00|763.19|761.69|762.54|761.04|763.19|761.69|762.54|761.04|0
1600386600000|2020-09-17 23:50:00|762.55|761.05|762.8|761.3|763.05|761.55|762.54|761.04|0
1600386900000|2020-09-17 23:55:00|762.76|761.26|762.16|760.66|762.85|761.35|762.16|760.66|0
1600387200000|2020-09-18 00:00:00|762.14|760.64|762.05|760.55|762.53|761.03|761.76|760.26|0
1600387500000|2020-09-18 00:05:00|762.01|760.51|762.78|761.28|762.82|761.32|761.81|760.31|0
1600387800000|2020-09-18 00:10:00|762.8|761.3|763.36|761.86|763.36|761.86|762.72|761.22|0
1600388100000|2020-09-18 00:15:00|763.37|761.87|762.71|761.21|763.4|761.9|762.51|761.01|0
1600388400000|2020-09-18 00:20:00|762.7|761.2|762.26|760.76|762.8|761.3|762.07|760.57|0
1600388700000|2020-09-18 00:25:00|762.2|760.7|761.65|760.15|762.2|760.7|761.43|759.93|0
1600389000000|2020-09-18 00:30:00|761.71|760.21|762.49|760.99|762.69|761.19|761.64|760.14|0
1600389300000|2020-09-18 00:35:00|762.48|760.98|762.27|760.77|762.69|761.19|762.06|760.56|0
1600389600000|2020-09-18 00:40:00|762.26|760.76|761.82|760.32|762.27|760.77|761.61|760.11|0
1600389900000|2020-09-18 00:45:00|761.83|760.33|761.19|759.69|762.04|760.54|761.19|759.69|0
1600390200000|2020-09-18 00:50:00|761.18|759.68|761.07|759.57|761.41|759.91|760.74|759.24|0
1600390500000|2020-09-18 00:55:00|761.1|759.6|761|759.5|761.18|759.68|760.56|759.06|0
1600390800000|2020-09-18 01:00:00|761.06|759.56|761.44|759.94|761.74|760.24|760.97|759.47|0
1600391100000|2020-09-18 01:05:00|761.45|759.95|760.99|759.49|761.86|760.36|760.79|759.29|0
1600391400000|2020-09-18 01:10:00|760.96|759.46|760.13|758.63|761.11|759.61|759.7|758.2|0
1600391700000|2020-09-18 01:15:00|760.14|758.64|759.92|758.42|760.16|758.66|759.3|757.8|0
1600392000000|2020-09-18 01:20:00|759.95|758.45|759.95|758.45|760.14|758.64|759.49|757.99|0
1600392300000|2020-09-18 01:25:00|759.94|758.44|759.69|758.19|760.14|758.64|759.48|757.98|0
1600392600000|2020-09-18 01:30:00|759.68|758.18|759.19|757.69|760.01|758.51|758.87|757.37|0
1600392900000|2020-09-18 01:35:00|759.2|757.7|760|758.5|760.11|758.61|758.86|757.36|0
1600393200000|2020-09-18 01:40:00|759.97|758.47|760.35|758.85|760.45|758.95|759.69|758.19|0
1600393500000|2020-09-18 01:45:00|760.34|758.84|760.34|758.84|760.35|758.85|759.94|758.44|0
1600393800000|2020-09-18 01:50:00|760.33|758.83|760.99|759.49|760.99|759.49|760.33|758.83|0
1600394100000|2020-09-18 01:55:00|760.98|759.48|760.98|759.48|760.99|759.49|760.76|759.26|0
1600394400000|2020-09-18 02:00:00|760.88|759.38|760.57|759.07|761|759.5|760.56|759.06|0
1600394700000|2020-09-18 02:05:00|760.58|759.08|760.59|759.09|761|759.5|760.57|759.07|0
1600395000000|2020-09-18 02:10:00|760.58|759.08|760.69|759.19|760.79|759.29|760.26|758.76|0
1600395300000|2020-09-18 02:15:00|760.72|759.22|761.62|760.12|761.65|760.15|760.59|759.09|0
1600395600000|2020-09-18 02:20:00|761.63|760.13|761.42|759.92|761.64|760.14|761.42|759.92|0
1600395900000|2020-09-18 02:25:00|761.43|759.93|761.42|759.92|761.64|760.14|761.22|759.72|0
1600396200000|2020-09-18 02:30:00|761.43|759.93|761.41|759.91|761.54|760.04|761.21|759.71|0
1600396500000|2020-09-18 02:35:00|761.42|759.92|761.21|759.71|761.42|759.92|761.02|759.52|0
1600396800000|2020-09-18 02:40:00|761.22|759.72|761.45|759.95|761.64|760.14|761.01|759.51|0
1600397100000|2020-09-18 02:45:00|761.44|759.94|761.03|759.53|761.45|759.95|761.03|759.53|0
1600397400000|2020-09-18 02:50:00|761.04|759.54|761.02|759.52|761.13|759.63|760.92|759.42|0
1600397700000|2020-09-18 02:55:00|761.03|759.53|761.24|759.74|761.44|759.94|761.03|759.53|0
1600398000000|2020-09-18 03:00:00|761.3|759.8|761.57|760.07|761.87|760.37|761.3|759.8|0
1600398300000|2020-09-18 03:05:00|761.58|760.08|761.9|760.4|761.9|760.4|761.57|760.07|0
1600398600000|2020-09-18 03:10:00|761.92|760.42|761.91|760.41|762.31|760.81|761.9|760.4|0
1600398900000|2020-09-18 03:15:00|761.92|760.42|761.89|760.39|762.11|760.61|761.87|760.37|0
1600399200000|2020-09-18 03:20:00|761.9|760.4|762.11|760.61|762.11|760.61|761.79|760.29|0
1600399500000|2020-09-18 03:25:00|762.1|760.6|761.89|760.39|762.1|760.6|761.88|760.38|0
1600399800000|2020-09-18 03:30:00|761.88|760.38|761.67|760.17|762.1|760.6|761.58|760.08|0
1600400100000|2020-09-18 03:35:00|761.68|760.18|761.66|760.16|761.86|760.36|761.66|760.16|0
1600400400000|2020-09-18 03:40:00|761.67|760.17|761.47|759.97|761.67|760.17|761.46|759.96|0
1600400700000|2020-09-18 03:45:00|761.48|759.98|761.66|760.16|761.68|760.18|761.48|759.98|0
1600401000000|2020-09-18 03:50:00|761.67|760.17|761.67|760.17|761.87|760.37|761.66|760.16|0
1600401300000|2020-09-18 03:55:00|761.66|760.16|761.42|759.92|761.66|760.16|761.21|759.71|0
1600401600000|2020-09-18 04:00:00|761.41|759.91|761.11|759.61|761.42|759.92|760.99|759.49|0
1600401900000|2020-09-18 04:05:00|761.12|759.62|761.21|759.71|761.22|759.72|761|759.5|0
1600402200000|2020-09-18 04:10:00|761.22|759.72|761.2|759.7|761.41|759.91|761.19|759.69|0
1600402500000|2020-09-18 04:15:00|761.19|759.69|761.61|760.11|761.62|760.12|761.18|759.68|0
1600402800000|2020-09-18 04:20:00|761.6|760.1|761.43|759.93|761.62|760.12|761.42|759.92|0
1600403100000|2020-09-18 04:25:00|761.42|759.92|761.22|759.72|761.43|759.93|761.21|759.71|0
1600403400000|2020-09-18 04:30:00|761.23|759.73|761.84|760.34|761.85|760.35|761.23|759.73|0
1600403700000|2020-09-18 04:35:00|761.83|760.33|761.87|760.37|762.07|760.57|761.65|760.15|0
1600404000000|2020-09-18 04:40:00|761.88|760.38|762.11|760.61|762.12|760.62|761.86|760.36|0
1600404300000|2020-09-18 04:45:00|762.12|760.62|761.9|760.4|762.12|760.62|761.9|760.4|0
1600404600000|2020-09-18 04:50:00|761.89|760.39|761.89|760.39|761.89|760.39|761.87|760.37|0
1600404900000|2020-09-18 04:55:00|761.88|760.38|761.89|760.39|761.89|760.39|761.87|760.37|0
1600405200000|2020-09-18 05:00:00|761.9|760.4|762.11|760.61|762.13|760.63|761.89|760.39|0
1600405500000|2020-09-18 05:05:00|762.12|760.62|761.9|760.4|762.14|760.64|761.89|760.39|0
1600405800000|2020-09-18 05:10:00|761.89|760.39|761.66|760.16|761.9|760.4|761.66|760.16|0
1600406100000|2020-09-18 05:15:00|761.65|760.15|761.44|759.94|761.66|760.16|761.43|759.93|0
1600406400000|2020-09-18 05:20:00|761.43|759.93|761.79|760.29|761.79|760.29|761.43|759.93|0
1600406700000|2020-09-18 05:25:00|761.69|760.19|762.03|760.53|762.13|760.63|761.68|760.18|0
1600407000000|2020-09-18 05:30:00|762.06|760.56|761.71|760.21|762.34|760.84|761.7|760.2|0
1600407300000|2020-09-18 05:35:00|761.7|760.2|761.91|760.41|761.92|760.42|761.7|760.2|0
1600407600000|2020-09-18 05:40:00|761.9|760.4|761.93|760.43|762.03|760.53|761.69|760.19|0
1600407900000|2020-09-18 05:45:00|761.94|760.44|761.91|760.41|762.16|760.66|761.74|760.24|0
1600408200000|2020-09-18 05:50:00|761.9|760.4|761.73|760.23|761.91|760.41|761.51|760.01|0
1600408500000|2020-09-18 05:55:00|761.75|760.25|762.6|761.1|762.6|761.1|761.75|760.25|0
1600408800000|2020-09-18 06:00:00|762.59|761.09|762.4|760.9|762.79|761.29|761.96|760.46|0
1600409100000|2020-09-18 06:05:00|762.41|760.91|762.22|760.72|762.41|760.91|762|760.5|0
1600409400000|2020-09-18 06:10:00|762.21|760.71|762.66|761.16|762.85|761.35|762.2|760.7|0
1600409700000|2020-09-18 06:15:00|762.65|761.15|762.22|760.72|762.86|761.36|762.22|760.72|0
1600410000000|2020-09-18 06:20:00|762.23|760.73|762.4|760.9|762.61|761.11|762.02|760.52|0
1600410300000|2020-09-18 06:25:00|762.41|760.91|762.64|761.14|762.86|761.36|762.41|760.91|0
1600410600000|2020-09-18 06:30:00|762.63|761.13|762.62|761.12|762.63|761.13|762.09|760.59|0
1600410900000|2020-09-18 06:35:00|762.65|761.15|763.01|761.51|763.01|761.51|762.6|761.1|0
1600411200000|2020-09-18 06:40:00|763.02|761.52|762.2|760.7|763.22|761.72|762.02|760.52|0
1600411500000|2020-09-18 06:45:00|762.21|760.71|762.02|760.52|762.22|760.72|761.81|760.31|0
1600411800000|2020-09-18 06:50:00|762.01|760.51|761.43|759.93|762.02|760.52|761.43|759.93|0
1600412100000|2020-09-18 06:55:00|761.48|759.98|761.29|759.79|761.64|760.14|760.7|759.2|0
1600412400000|2020-09-18 07:00:00|761.28|759.78|759.69|758.19|761.39|759.89|759|757.5|0
1600412700000|2020-09-18 07:05:00|759.68|758.18|765.23|754.73|765.23|759.57|759.61|744.73|0
1600413300000|2020-09-18 07:15:00|756.03|754.23|755.83|754.03|756.03|754.33|755.33|754.03|1
1600413600000|2020-09-18 07:20:00|755.73|753.93|756.03|754.03|756.03|754.03|754.53|753.13|11
1600413900000|2020-09-18 07:25:00|755.93|754.13|756.23|754.13|756.33|754.23|754.73|754.03|1
1600414200000|2020-09-18 07:30:00|756.33|754.23|755.33|754.03|756.33|754.23|755.13|754.03|1
1600414500000|2020-09-18 07:35:00|755.23||755.63||755.83||754.73||0
1600414800000|2020-09-18 07:40:00|755.53|754.13|756.23|754.13|756.23|754.23|755.43|754.03|302
1600415100000|2020-09-18 07:45:00|756.13|754.03|755.63|754.03|756.13|754.03|755.53|754.03|0
1600415400000|2020-09-18 07:50:00|755.83||755.03||755.83||755.03||0
1600415700000|2020-09-18 07:55:00|754.93|753.03|755.43|753.53|755.43|753.53|754.13|752.53|133
1600416000000|2020-09-18 08:00:00|755.33|753.43|754.63|752.53|755.33|753.43|754.53|752.53|0
1600416300000|2020-09-18 08:05:00|754.53|752.63|753.83|753.13|754.63|753.13|753.83|752.53|0
1600416600000|2020-09-18 08:10:00|753.73|752.03|753.73|751.83|753.83|752.03|753.53|751.53|7
1600416900000|2020-09-18 08:15:00|753.83|751.93|752.93|752.33|754.43|752.43|752.93|751.93|2
1600417200000|2020-09-18 08:20:00|753.03|752.23|753.93|752.83|754.13|753.03|752.53|751.63|84
1600417500000|2020-09-18 08:25:00|753.83|753.23|753.93|752.83|754.03|753.33|752.83|751.83|68
1600417800000|2020-09-18 08:30:00|753.83|751.63|753.83|751.63|753.93|751.93|753.53|751.63|18
1600418100000|2020-09-18 08:35:00|754.03|751.73|753.53|752.73|754.03|752.73|753.53|751.63|2
1600418700000|2020-09-18 08:45:00|753.83|752.83|753.73|752.93|753.83|753.03|753.73|752.83|3
1600419300000|2020-09-18 08:55:00|753.63|751.63|752.33|751.33|753.63|751.73|752.33|750.63|85
1600419600000|2020-09-18 09:00:00|752.13|751.23|754.23|753.03|754.23|753.53|752.13|751.03|33
1600419900000|2020-09-18 09:05:00|754.13|751.43|753.63|751.73|754.13|751.83|752.33|751.43|10
1600420200000|2020-09-18 09:10:00|753.93|751.83|755.13|753.13|755.23|753.23|753.93|751.83|1
1600420500000|2020-09-18 09:15:00|755.23|753.23|755.03|753.03|755.43|753.43|754.93|752.93|0
1600420800000|2020-09-18 09:20:00|755.13|753.13|754.93|753.03|755.13|753.13|754.33|752.83|2
1600421100000|2020-09-18 09:25:00|755.03|753.13|755.33|753.43|755.33|753.63|754.93|753.03|0
1600421400000|2020-09-18 09:30:00|755.23|753.33|755.43|753.53|755.43|753.63|755.13|753.13|0
1600421700000|2020-09-18 09:35:00|755.33|753.63|755.43|753.43|755.43|753.63|755.23|753.23|0
1600422000000|2020-09-18 09:40:00|755.33|753.33|755.13|753.33|755.33|753.33|754.93|752.93|1000
1600422300000|2020-09-18 09:45:00|755.03|753.23|754.93|753.43|755.13|753.43|754.93|752.93|0
1600422600000|2020-09-18 09:50:00|754.83|753.33|753.53|752.93|754.83|753.33|753.53|751.53|6
1600422900000|2020-09-18 09:55:00|755.03|753.03|755.03|752.83|755.23|753.23|754.63|752.53|22
1600423200000|2020-09-18 10:00:00|754.93|752.93|755.03|753.03|755.23|753.13|754.73|752.73|0
1600423500000|2020-09-18 10:05:00|755.13|752.93|754.73|752.83|755.13|752.93|754.43|752.43|0
1600423800000|2020-09-18 10:10:00|754.83|752.93|755.13|753.13|755.43|753.53|754.83|752.93|0
1600424100000|2020-09-18 10:15:00|755.03|753.03|754.93|752.93|755.23|753.33|754.83|752.83|1
1600424400000|2020-09-18 10:20:00|755.03|753.03|754.83|752.83|755.23|753.33|754.83|752.83|0
1600424700000|2020-09-18 10:25:00|754.73|752.93|754.53|752.63|754.83|752.93|754.53|752.63|0
1600425000000|2020-09-18 10:30:00|754.63|752.73|754.73|752.73|754.93|752.93|754.53|752.63|0
1600425300000|2020-09-18 10:35:00|754.63|752.63|754.83|752.93|754.93|753.03|754.63|752.63|0
1600425600000|2020-09-18 10:40:00|754.93|752.83|754.63|752.63|755.13|753.13|754.53|752.53|0
1600425900000|2020-09-18 10:45:00|754.73|752.73|754.73|752.73|754.73|752.73|754.33|752.43|0
1600426200000|2020-09-18 10:50:00|754.63|752.63|754.53|752.63|754.73|752.73|754.53|752.53|0
1600426500000|2020-09-18 10:55:00|754.63|752.73|754.93|753.03|754.93|753.03|754.63|752.73|0
1600426800000|2020-09-18 11:00:00|755.03|752.93|754.93|753.03|755.03|753.33|754.63|752.83|2
1600427100000|2020-09-18 11:05:00|755.03|753.13|754.73|752.73|755.03|753.13|754.53|752.63|0
1600427400000|2020-09-18 11:10:00|754.83|752.83|754.83|752.83|754.93|753.43|754.63|752.63|0
1600427700000|2020-09-18 11:15:00|754.93|752.93|754.03|752.33|754.93|752.93|754.03|752.33|0
1600428000000|2020-09-18 11:20:00|753.93|751.83|753.33|751.33|754.13|752.13|753.33|751.33|0
1600428300000|2020-09-18 11:25:00|753.43|751.43|753.73|751.83|753.93|752.03|753.43|751.33|0
1600428600000|2020-09-18 11:30:00|753.83|751.73|753.73|752.93|753.83|752.93|753.63|751.73|0
1600428900000|2020-09-18 11:35:00|753.63|752.83|753.53|751.63|753.63|752.83|753.43|751.63|0
1600429200000|2020-09-18 11:40:00|753.66|751.76|753.66|751.76|753.66|751.96|753.56|751.76|0
1600429500000|2020-09-18 11:45:00|753.56|751.86|753.56|751.76|753.56|751.96|753.56|751.76|2
1600429800000|2020-09-18 11:50:00|753.66|751.86|753.36|751.46|753.66|751.86|753.16|751.36|0
1600430100000|2020-09-18 11:55:00|753.26|751.36|753.06|751.46|753.26|751.66|752.96|751.16|0
1600430400000|2020-09-18 12:00:00|752.56|751.36|753.06|751.66|753.26|751.66|752.06|751.26|27
1600430700000|2020-09-18 12:05:00|752.56||753.06||753.06||752.46||20
1600431000000|2020-09-18 12:10:00|752.56||753.36||753.56||752.46||15
1600431300000|2020-09-18 12:15:00|753.26|751.26|753.26|751.46|753.36|752.36|752.16|751.06|23
1600431600000|2020-09-18 12:20:00|752.56|751.56|752.06|751.06|753.56|751.56|751.56|750.86|34
1600431900000|2020-09-18 12:25:00|751.76|751.36|752.96|751.46|753.06|751.46|751.76|751.06|10
1600432200000|2020-09-18 12:30:00|752.46|751.26|753.26|751.36|753.36|751.46|751.86|751.06|21
1600432500000|2020-09-18 12:35:00|753.36|751.46|752.86|751.16|753.36|751.46|752.76|750.86|2
1600432800000|2020-09-18 12:40:00||751.26||751.46||751.56||751.16|0
1600433100000|2020-09-18 12:45:00||751.56||751.46||751.66||751.26|0
1600433400000|2020-09-18 12:50:00|753.76|751.56|753.86|751.96|753.86|752.16|753.76|751.46|12
1600433700000|2020-09-18 12:55:00|754.16|752.06|754.56|752.86|754.56|752.86|754.16|751.96|15
1600434000000|2020-09-18 13:00:00|754.96|752.76|754.76|753.06|755.06|753.16|754.76|752.76|2
1600434300000|2020-09-18 13:05:00|754.66|753.16|754.36|753.66|755.26|753.76|754.36|753.06|3
1600434600000|2020-09-18 13:10:00|754.26|753.56|755.16|753.06|755.26|753.66|753.96|753.06|10
1600434900000|2020-09-18 13:15:00|755.06||754.86||755.06||754.86||0
1600435200000|2020-09-18 13:20:00|754.76||754.06||754.86||754.06||0
1600435800000|2020-09-18 13:30:00|755.46|753.16|755.66|753.76|755.76|753.76|755.46|752.96|13
1600436100000|2020-09-18 13:35:00|755.56|753.86|755.76|753.96|755.76|753.96|755.56|753.86|0
1600436400000|2020-09-18 13:40:00|755.66|754.06|755.76|754.06|755.96|754.16|755.56|754.06|2
1600436700000|2020-09-18 13:45:00|755.66|753.96|754.56|753.96|755.76|753.96|754.56|753.96|14
1600437300000|2020-09-18 13:55:00|755.86|754.06|755.96|754.26|755.96|754.26|754.66|753.86|18
1600437600000|2020-09-18 14:00:00|756.66|754.36|756.66|754.96|756.66|755.06|756.66|754.16|66
1600437900000|2020-09-18 14:05:00|756.26|754.86|756.96|755.56|757.26|755.56|755.76|754.66|12
1600438200000|2020-09-18 14:10:00|757|755.6|757|755.8|757.4|756.5|756|755.1|11
1600438500000|2020-09-18 14:15:00|757.6|755.9|751.44|749.94|758.1|756.2|751.43|749.93|13
1600438800000|2020-09-18 14:20:00|751.62|750.12|751.27|749.77|751.67|750.17|750.83|749.33|0
1600439100000|2020-09-18 14:25:00|751.28|749.78|751.23|749.73|751.45|749.95|750.59|749.09|0
1600439400000|2020-09-18 14:30:00|751.24|749.74|750.16|748.66|751.26|749.76|750.16|748.66|0
1600439700000|2020-09-18 14:35:00|750.15|748.65|750.12|748.62|750.5|749|749.53|748.03|0
1600440000000|2020-09-18 14:40:00|750.13|748.63|750.21|748.71|750.38|748.88|749.5|748|0
1600440300000|2020-09-18 14:45:00|750.2|748.7|750.08|748.58|750.32|748.82|749.27|747.77|4702
1600440600000|2020-09-18 14:50:00|750.1|748.6|748.75|747.25|750.1|748.6|748.57|747.07|0
1600440900000|2020-09-18 14:55:00|748.76|747.26|748.78|747.28|749.19|747.69|748.53|747.03|0
1600441200000|2020-09-18 15:00:00|748.83|747.33|749.89|748.39|749.92|748.42|748.7|747.2|0
1600441500000|2020-09-18 15:05:00|749.9|748.4|750.39|748.89|750.59|749.09|749.74|748.24|0
1600441800000|2020-09-18 15:10:00|750.38|748.88|750.07|748.57|750.7|749.2|749.82|748.32|0
1600442100000|2020-09-18 15:15:00|750.13|748.63|749.6|748.1|750.73|749.23|749.58|748.08|32
1600442400000|2020-09-18 15:20:00|749.59|748.09|749.91|748.41|750.51|749.01|749.59|748.09|0
1600442700000|2020-09-18 15:25:00|749.9|748.4|750.1|748.6|750.54|749.04|749.87|748.37|0
1600443000000|2020-09-18 15:30:00|750.04|748.54|748.19|746.69|750.78|749.28|748|746.5|0
1600443300000|2020-09-18 15:35:00|748.2|746.7|749.95|748.45|749.95|748.45|748|746.5|0
1600443600000|2020-09-18 15:40:00|749.94|748.44|749.27|747.77|749.96|748.46|749.06|747.56|0
1600443900000|2020-09-18 15:45:00|749.28|747.78|750.69|749.19|750.69|749.19|749.08|747.58|0
1600444200000|2020-09-18 15:50:00|750.68|749.18|750.08|748.58|750.73|749.23|750.06|748.56|0
1600444500000|2020-09-18 15:55:00|750.09|748.59|750.46|748.96|750.55|749.05|750.06|748.56|0
1600444800000|2020-09-18 16:00:00|750.45|748.95|750.06|748.56|750.89|749.39|749.86|748.36|0
1600445100000|2020-09-18 16:05:00|750.05|748.55|750.67|749.17|750.92|749.42|749.94|748.44|0
1600445400000|2020-09-18 16:10:00|750.66|749.16|750.34|748.84|750.9|749.4|749.98|748.48|0
1600445700000|2020-09-18 16:15:00|750.35|748.85|749.68|748.18|750.35|748.85|749.65|748.15|0
1600446000000|2020-09-18 16:20:00|749.69|748.19|749.65|748.15|749.88|748.38|749.21|747.71|0
1600446300000|2020-09-18 16:25:00|749.64|748.14|749.88|748.38|749.91|748.41|749.44|747.94|0
1600446600000|2020-09-18 16:30:00|749.89|748.39|748.75|747.25|749.89|748.39|748.55|747.05|0
1600446900000|2020-09-18 16:35:00|748.76|747.26|748.37|746.87|748.99|747.49|748.35|746.85|0
1600447200000|2020-09-18 16:40:00|748.36|746.86|747.57|746.07|748.44|746.94|747.34|745.84|0
1600447500000|2020-09-18 16:45:00|747.58|746.08|747.7|746.2|747.8|746.3|747.53|746.03|0
1600447800000|2020-09-18 16:50:00|747.69|746.19|747.68|746.18|747.94|746.44|747.26|745.76|0
1600448100000|2020-09-18 16:55:00|747.69|746.19|747.71|746.21|747.91|746.41|747.26|745.76|0
1600448400000|2020-09-18 17:00:00|747.69|746.19|747.69|746.19|748.13|746.63|747.23|745.73|0
1600448700000|2020-09-18 17:05:00|747.68|746.18|746.84|745.34|747.69|746.19|746.81|745.31|0
1600449000000|2020-09-18 17:10:00|746.85|745.35|747.15|745.65|747.37|745.87|746.69|745.19|0
1600449300000|2020-09-18 17:15:00|747.14|745.64|746.28|744.78|747.14|745.64|745.88|744.38|0
1600449600000|2020-09-18 17:20:00|746.27|744.77|745.84|744.34|746.3|744.8|745.67|744.17|0
1600449900000|2020-09-18 17:25:00|745.85|744.35|744.84|743.34|745.86|744.36|744.83|743.33|0
1600450200000|2020-09-18 17:30:00|744.83|743.33|744.86|743.36|745.07|743.57|743.63|742.13|0
1600450500000|2020-09-18 17:35:00|744.87|743.37|744.83|743.33|745.08|743.58|743.95|742.45|0
1600450800000|2020-09-18 17:40:00|744.82|743.32|745.04|743.54|745.11|743.61|744.38|742.88|0
1600451100000|2020-09-18 17:45:00|745.03|743.53|745.46|743.96|745.71|744.21|744.78|743.28|0
1600451400000|2020-09-18 17:50:00|745.47|743.97|746.1|744.6|746.12|744.62|745.23|743.73|0
1600451700000|2020-09-18 17:55:00|746.11|744.61|746.73|745.23|746.73|745.23|746.09|744.59|0
1600452000000|2020-09-18 18:00:00|746.67|745.17|746.05|744.55|746.67|745.17|745.63|744.13|0
1600452300000|2020-09-18 18:05:00|746.06|744.56|746.51|745.01|746.6|745.1|746.06|744.56|0
1600452600000|2020-09-18 18:10:00|746.49|744.99|746.7|745.2|746.73|745.23|746.28|744.78|0
1600452900000|2020-09-18 18:15:00|746.68|745.18|745.98|744.48|746.91|745.41|745.96|744.46|0
1600453200000|2020-09-18 18:20:00|745.99|744.49|747.07|745.57|747.18|745.68|745.97|744.47|0
1600453500000|2020-09-18 18:25:00|747.08|745.58|747.26|745.76|747.41|745.91|747.05|745.55|0
1600453800000|2020-09-18 18:30:00|747.2|745.7|747.3|745.8|747.31|745.81|746.84|745.34|0
1600454100000|2020-09-18 18:35:00|747.31|745.81|747.08|745.58|747.32|745.82|746.87|745.37|0
1600454400000|2020-09-18 18:40:00|747.09|745.59|746.82|745.32|747.53|746.03|746.7|745.2|0
1600454700000|2020-09-18 18:45:00|746.83|745.33|747.49|745.99|747.5|746|746.83|745.33|0
1600455000000|2020-09-18 18:50:00|747.48|745.98|747.22|745.72|747.5|746|746.99|745.49|0
1600455300000|2020-09-18 18:55:00|747.24|745.74|747.75|746.25|747.76|746.26|747.02|745.52|0
1600455600000|2020-09-18 19:00:00|747.77|746.27|748.21|746.71|748.22|746.72|747.73|746.23|0
1600455900000|2020-09-18 19:05:00|748.2|746.7|748.01|746.51|748.23|746.73|747.79|746.29|0
1600456200000|2020-09-18 19:10:00|748.02|746.52|747.97|746.47|748.26|746.76|747.96|746.46|0
1600456500000|2020-09-18 19:15:00|747.98|746.48|747.97|746.47|748.23|746.73|747.75|746.25|0
1600456800000|2020-09-18 19:20:00|747.9|746.4|747.83|746.33|748|746.5|747.34|745.84|0
1600457100000|2020-09-18 19:25:00|747.84|746.34|748.31|746.81|748.5|747|747.82|746.32|0
1600457400000|2020-09-18 19:30:00|748.3|746.8|747.76|746.26|748.76|747.26|747.46|745.96|0
1600457700000|2020-09-18 19:35:00|747.75|746.25|747.61|746.11|747.83|746.33|747.36|745.86|0
1600458000000|2020-09-18 19:40:00|747.62|746.12|747.18|745.68|748.01|746.51|747.18|745.68|0
1600458300000|2020-09-18 19:45:00|747.19|745.69|747.41|745.91|747.64|746.14|747.18|745.68|0
1600458600000|2020-09-18 19:50:00|747.38|745.88|747.3|745.8|747.38|745.88|746.85|745.35|0
1600458900000|2020-09-18 19:55:00|747.31|745.81|746.89|745.39|747.57|746.07|746.8|745.3|0
1600459200000|2020-09-18 20:00:00|746.9|745.4|746.98|745.48|747.33|745.83|746.57|745.07|0
1600459500000|2020-09-18 20:05:00|746.99|745.49|748.3|746.8|748.66|747.16|746.98|745.48|0
1600459800000|2020-09-18 20:10:00|748.35|746.85|748.99|747.49|749.03|747.53|748.08|746.58|0
1600460100000|2020-09-18 20:15:00|748.92|747.42|748.84|747.34|748.94|747.44|748.82|747.32|0
1600460400000|2020-09-18 20:20:00|748.8|747.3|748.77|747.27|748.82|747.32|748.77|747.27|0
1600460700000|2020-09-18 20:25:00|748.75|747.25|748.75|747.25|748.77|747.27|748.72|747.22|0
1600461000000|2020-09-18 20:30:00|748.73|747.23|748.68|747.18|749.03|747.53|748.47|746.97|0
1600461300000|2020-09-18 20:35:00|748.69|747.19|748.71|747.21|748.78|747.28|748.51|747.01|0
1600461600000|2020-09-18 20:40:00|748.68|747.18|748.88|747.38|749.03|747.53|748.62|747.12|0
1600461900000|2020-09-18 20:45:00|748.87|747.37|748.72|747.22|748.88|747.38|748.47|746.97|0
1600462200000|2020-09-18 20:50:00|748.71|747.21|748.77|747.27|748.82|747.32|748.62|747.12|0
1600462500000|2020-09-18 20:55:00|748.72|747.22|748.97|747.47|749.07|747.57|748.68|747.18|0
1600639200000|2020-09-20 22:00:00|745.12|743.62|742.8|741.3|745.41|743.91|742.59|741.09|0
1600639500000|2020-09-20 22:05:00|742.82|741.32|741.55|740.05|743.15|741.65|741.55|740.05|0
1600639800000|2020-09-20 22:10:00|741.57|740.07|741.28|739.78|741.84|740.34|741.01|739.51|0
1600640100000|2020-09-20 22:15:00|741.3|739.8|741.9|740.4|742.19|740.69|741.04|739.54|0
1600640400000|2020-09-20 22:20:00|741.88|740.38|741.43|739.93|742.09|740.59|740.92|739.42|0
1600640700000|2020-09-20 22:25:00|741.42|739.92|741.68|740.18|741.68|740.18|740.98|739.48|0
1600641000000|2020-09-20 22:30:00|741.7|740.2|742.87|741.37|742.87|741.37|741.7|740.2|0
1600641300000|2020-09-20 22:35:00|742.88|741.38|742.67|741.17|742.88|741.38|742.57|741.07|0
1600641600000|2020-09-20 22:40:00|742.68|741.18|742.39|740.89|743|741.5|742.39|740.89|0
1600641900000|2020-09-20 22:45:00|742.37|740.87|743.37|741.87|743.66|742.16|742.31|740.81|0
1600642200000|2020-09-20 22:50:00|743.38|741.88|743.57|742.07|743.78|742.28|743.29|741.79|0
1600642500000|2020-09-20 22:55:00|743.6|742.1|743.82|742.32|743.88|742.38|743.53|742.03|0
1600642800000|2020-09-20 23:00:00|743.83|742.33|744.13|742.63|744.33|742.83|743.82|742.32|0
1600643100000|2020-09-20 23:05:00|744.12|742.62|743.78|742.28|744.19|742.69|743.63|742.13|0
1600643400000|2020-09-20 23:10:00|743.77|742.27|744.08|742.58|744.13|742.63|743.47|741.97|0
1600643700000|2020-09-20 23:15:00|744.09|742.59|744|742.5|744.43|742.93|743.92|742.42|0
1600644000000|2020-09-20 23:20:00|744.01|742.51|743.68|742.18|744.05|742.55|743.63|742.13|0
1600644300000|2020-09-20 23:25:00|743.67|742.17|743.63|742.13|743.68|742.18|743.47|741.97|0
1600644600000|2020-09-20 23:30:00|743.64|742.14|744.08|742.58|744.08|742.58|743.37|741.87|0
1600644900000|2020-09-20 23:35:00|744.09|742.59|745.13|743.63|745.33|743.83|744.05|742.55|0
1600645200000|2020-09-20 23:40:00|745.12|743.62|745.11|743.61|745.44|743.94|745.03|743.53|0
1600645500000|2020-09-20 23:45:00|745.13|743.63|745.84|744.34|745.95|744.45|745.13|743.63|0
1600645800000|2020-09-20 23:50:00|745.78|744.28|745.29|743.79|745.78|744.28|745.29|743.79|0
1600646100000|2020-09-20 23:55:00|745.3|743.8|744.78|743.28|745.39|743.89|744.78|743.28|0
1600646400000|2020-09-21 00:00:00|744.77|743.27|745.13|743.63|745.29|743.79|744.74|743.24|0
1600646700000|2020-09-21 00:05:00|745.12|743.62|744.78|743.28|745.12|743.62|744.43|742.93|0
1600647000000|2020-09-21 00:10:00|744.77|743.27|745.39|743.89|745.44|743.94|744.74|743.24|0
1600647300000|2020-09-21 00:15:00|748.82|747.32|748.83|747.33|749.22|747.72|748.01|746.51|0
1600647600000|2020-09-21 00:20:00|748.81|747.31|748.81|747.31|749.03|747.53|748.8|747.3|0
1600647900000|2020-09-21 00:25:00|748.82|747.32|749.02|747.52|749.23|747.73|748.81|747.31|0
1600648200000|2020-09-21 00:30:00|747.14|745.64|747.12|745.62|747.33|745.83|746.54|745.04|0
1600648500000|2020-09-21 00:35:00|747.11|745.61|747.13|745.63|747.34|745.84|747.1|745.6|0
1600648800000|2020-09-21 00:40:00|747.12|745.62|746.91|745.41|747.13|745.63|746.9|745.4|0
1600649100000|2020-09-21 00:45:00|746.9|745.4|746.71|745.21|747.15|745.65|746.7|745.2|0
1600649400000|2020-09-21 00:50:00|746.7|745.2|746.71|745.21|747.15|745.65|746.51|745.01|0
1600649700000|2020-09-21 00:55:00|746.72|745.22|746.73|745.23|747.14|745.64|746.54|745.04|0
1600650000000|2020-09-21 01:00:00|746.74|745.24|746.54|745.04|746.95|745.45|746.21|744.71|0
1600650300000|2020-09-21 01:05:00|746.55|745.05|746.15|744.65|746.75|745.25|746.14|744.64|0
1600650600000|2020-09-21 01:10:00|746.21|744.71|745.9|744.4|746.35|744.85|745.57|744.07|0
1600650900000|2020-09-21 01:15:00|745.91|744.41|746.74|745.24|746.92|745.42|745.91|744.41|0
1600651200000|2020-09-21 01:20:00|746.73|745.23|747.38|745.88|747.78|746.28|746.72|745.22|0
1600651500000|2020-09-21 01:25:00|747.37|745.87|747.38|745.88|747.48|745.98|747.17|745.67|0
1600651800000|2020-09-21 01:30:00|747.39|745.89|747.54|746.04|747.8|746.3|746.98|745.48|0
1600652100000|2020-09-21 01:35:00|747.55|746.05|747.14|745.64|747.56|746.06|747.14|745.64|0
1600652400000|2020-09-21 01:40:00|747.15|745.65|746.96|745.46|747.36|745.86|746.94|745.44|0
1600652700000|2020-09-21 01:45:00|747.02|745.52|746.55|745.05|747.16|745.66|746.55|745.05|0
1600653000000|2020-09-21 01:50:00|746.54|745.04|746|744.5|746.54|745.04|745.67|744.17|0
1600653300000|2020-09-21 01:55:00|746.03|744.53|745.03|743.53|746.1|744.6|745|743.5|0
1600653600000|2020-09-21 02:00:00|745.04|743.54|745.47|743.97|745.66|744.16|744.83|743.33|0
1600653900000|2020-09-21 02:05:00|745.46|743.96|745.47|743.97|745.68|744.18|745.17|743.67|0
1600654200000|2020-09-21 02:10:00|745.48|743.98|745.27|743.77|745.7|744.2|745.26|743.76|0
1600654500000|2020-09-21 02:15:00|745.26|743.76|745.48|743.98|745.88|744.38|745.08|743.58|0
1600654800000|2020-09-21 02:20:00|745.49|743.99|745.47|743.97|745.89|744.39|745.25|743.75|0
1600655100000|2020-09-21 02:25:00|745.46|743.96|745.68|744.18|745.69|744.19|745.15|743.65|0
1600655400000|2020-09-21 02:30:00|745.69|744.19|746.31|744.81|746.44|744.94|745.69|744.19|0
1600655700000|2020-09-21 02:35:00|746.32|744.82|746.12|744.62|746.53|745.03|745.91|744.41|0
1600656000000|2020-09-21 02:40:00|746.11|744.61|746.23|744.73|746.33|744.83|745.89|744.39|0
1600656300000|2020-09-21 02:45:00|746.2|744.7|746.11|744.61|746.54|745.04|745.89|744.39|0
1600656600000|2020-09-21 02:50:00|746.17|744.67|746.63|745.13|746.73|745.23|746.17|744.67|0
1600656900000|2020-09-21 02:55:00|746.54|745.04|746.25|744.75|746.54|745.04|746.1|744.6|0
1600657200000|2020-09-21 03:00:00|746.26|744.76|745.4|743.9|746.27|744.77|745.18|743.68|0
1600657500000|2020-09-21 03:05:00|745.39|743.89|745.4|743.9|745.6|744.1|745.3|743.8|0
1600657800000|2020-09-21 03:10:00|745.39|743.89|745.8|744.3|745.81|744.31|745.39|743.89|0
1600658100000|2020-09-21 03:15:00|745.81|744.31|744.71|743.21|745.81|744.31|744.71|743.21|0
1600658400000|2020-09-21 03:20:00|744.72|743.22|745.15|743.65|745.35|743.85|744.72|743.22|0
1600658700000|2020-09-21 03:25:00|745.16|743.66|744.92|743.42|745.16|743.66|744.92|743.42|0
1600659000000|2020-09-21 03:30:00|744.93|743.43|745.16|743.66|745.16|743.66|744.72|743.22|0
1600659300000|2020-09-21 03:35:00|745.15|743.65|745.16|743.66|745.37|743.87|745.14|743.64|0
1600659600000|2020-09-21 03:40:00|745.15|743.65|745.01|743.51|745.33|743.83|744.92|743.42|0
1600659900000|2020-09-21 03:45:00|745.02|743.52|745.12|743.62|745.34|743.84|744.93|743.43|0
1600660200000|2020-09-21 03:50:00|745.13|743.63|745.52|744.02|745.53|744.03|744.91|743.41|0
1600660500000|2020-09-21 03:55:00|745.53|744.03|745.51|744.01|745.53|744.03|745.31|743.81|0
1600660800000|2020-09-21 04:00:00|745.5|744|745.41|743.91|745.54|744.04|745.31|743.81|0
1600661100000|2020-09-21 04:05:00|745.42|743.92|745.71|744.21|745.73|744.23|745.3|743.8|0
1600661400000|2020-09-21 04:10:00|745.62|744.12|745.52|744.02|745.71|744.21|745.51|744.01|0
1600661700000|2020-09-21 04:15:00|745.51|744.01|745.52|744.02|745.54|744.04|745.31|743.81|0
1600662000000|2020-09-21 04:20:00|745.51|744.01|745.15|743.65|745.53|744.03|745.13|743.63|0
1600662300000|2020-09-21 04:25:00|745.14|743.64|745.21|743.71|745.22|743.72|744.92|743.42|0
1600662600000|2020-09-21 04:30:00|745.24|743.74|745.33|743.83|745.33|743.83|745.11|743.61|0
1600662900000|2020-09-21 04:35:00|745.32|743.82|745.33|743.83|745.34|743.84|745.13|743.63|0
1600663200000|2020-09-21 04:40:00|745.34|743.84|745.14|743.64|745.34|743.84|745.13|743.63|0
1600663500000|2020-09-21 04:45:00|745.13|743.63|744.71|743.21|745.14|743.64|744.71|743.21|0
1600663800000|2020-09-21 04:50:00|744.72|743.22|744.68|743.18|744.9|743.4|744.28|742.78|0
1600664100000|2020-09-21 04:55:00|744.69|743.19|744.67|743.17|744.69|743.19|744.47|742.97|0
1600664400000|2020-09-21 05:00:00|744.66|743.16|744.69|743.19|744.9|743.4|744.47|742.97|0
1600664700000|2020-09-21 05:05:00|744.68|743.18|744.91|743.41|744.92|743.42|744.68|743.18|0
1600665000000|2020-09-21 05:10:00|744.9|743.4|744.7|743.2|744.9|743.4|744.61|743.11|0
1600665300000|2020-09-21 05:15:00|744.69|743.19|744.67|743.17|744.91|743.41|744.5|743|0
1600665600000|2020-09-21 05:20:00|744.68|743.18|743.66|742.16|744.69|743.19|743.64|742.14|0
1600665900000|2020-09-21 05:25:00|743.65|742.15|743.65|742.15|743.86|742.36|743.36|741.86|0
1600666200000|2020-09-21 05:30:00|743.66|742.16|742.79|741.29|743.67|742.17|742.79|741.29|0
1600666500000|2020-09-21 05:35:00|742.8|741.3|742.81|741.31|743.02|741.52|742.5|741|0
1600666800000|2020-09-21 05:40:00|742.82|741.32|742.85|741.35|743.24|741.74|742.8|741.3|0
1600667100000|2020-09-21 05:45:00|742.87|741.37|742.99|741.49|743.36|741.86|742.87|741.37|0
1600667400000|2020-09-21 05:50:00|742.98|741.48|743.09|741.59|743.09|741.59|742.69|741.19|0
1600667700000|2020-09-21 05:55:00|743.03|741.53|743.49|741.99|743.7|742.2|742.79|741.29|0
1600668000000|2020-09-21 06:00:00|743.55|742.05|743.12|741.62|743.72|742.22|742.91|741.41|0
1600668300000|2020-09-21 06:05:00|743.13|741.63|742.74|741.24|743.3|741.8|742.31|740.81|0
1600668600000|2020-09-21 06:10:00|742.75|741.25|742.98|741.48|743.15|741.65|742.56|741.06|0
1600668900000|2020-09-21 06:15:00|743.03|741.53|742.75|741.25|743.18|741.68|742.55|741.05|0
1600669200000|2020-09-21 06:20:00|742.69|741.19|742.53|741.03|742.75|741.25|742.32|740.82|0
1600669500000|2020-09-21 06:25:00|742.52|741.02|742.4|740.9|742.78|741.28|741.96|740.46|0
1600669800000|2020-09-21 06:30:00|742.41|740.91|742.62|741.12|742.83|741.33|742.4|740.9|0
1600670100000|2020-09-21 06:35:00|742.56|741.06|742.81|741.31|742.81|741.31|742.2|740.7|0
1600670400000|2020-09-21 06:40:00|742.82|741.32|743.01|741.51|743.2|741.7|742.42|740.92|0
1600670700000|2020-09-21 06:45:00|743.02|741.52|743.63|742.13|743.64|742.14|742.81|741.31|0
1600671000000|2020-09-21 06:50:00|743.57|742.07|743.65|742.15|743.87|742.37|743.44|741.94|0
1600671300000|2020-09-21 06:55:00|743.66|742.16|744.66|743.16|744.66|743.16|743.66|742.16|0
1600671600000|2020-09-21 07:00:00|744.61|743.11|748.9|746.5|757.3|750.9|741.47|739.97|2
1600671900000|2020-09-21 07:05:00|749.2|746.6|747|745.4|749.4|748.4|746.9|744.6|52
1600672200000|2020-09-21 07:10:00|747.1||746.9||747.1||746.3||2
1600672500000|2020-09-21 07:15:00|746.8|744.5|746.2|744.9|747.2|745.9|745.9|744.5|35
1600672800000|2020-09-21 07:20:00|746.1|744.8|742.2|739.4|746.1|744.8|742.1|739.3|51
1600673100000|2020-09-21 07:25:00|742.1|739.3|743|740.6|743|741.4|741.3|739.1|14
1600673400000|2020-09-21 07:30:00|743.1|740.7|741.6|740.9|743.1|741.8|741.6|740.6|77
1600673700000|2020-09-21 07:35:00|741.5|740.4|741.2|740|741.5|740.4|741|740|10
1600674000000|2020-09-21 07:40:00|740.87|739.67|741.37|739.67|742.07|741.07|740.67|739.57|81
1600674300000|2020-09-21 07:45:00|741.67|739.77|741.37|739.97|742.07|740.87|741.17|739.57|106
1600674600000|2020-09-21 07:50:00|741.27|740.57|739.37|738.27|741.37|740.57|739.37|737.97|102
1600674900000|2020-09-21 07:55:00|739.87|738.37|741.07|739.27|741.47|739.57|739.47|738.27|45
1600675200000|2020-09-21 08:00:00|740.97|739.37|740.77|739.67|740.97|739.67|740.77|739.27|1
1600675500000|2020-09-21 08:05:00|741.07|740.47|740.17|739.37|741.27|740.47|740.17|738.97|3
1600675800000|2020-09-21 08:10:00|740.37|739.57|740.07|739.37|740.47|739.67|739.97|739.37|65
1600676100000|2020-09-21 08:15:00|739.97|739.47|740.17|739.37|740.17|739.57|739.97|739.37|205
1600676400000|2020-09-21 08:20:00|740.07|738.97|738.87|737.87|740.07|738.97|738.87|737.87|31
1600676700000|2020-09-21 08:25:00|738.77|736.77|736.97|734.27|738.77|737.47|736.37|734.27|192
1600677000000|2020-09-21 08:30:00|736.87|734.37|735.97|734.67|736.87|735.77|735.97|733.77|160
1600677300000|2020-09-21 08:35:00|735.87|734.37|736.07|734.47|736.07|734.47|735.37|734.07|20
1600677600000|2020-09-21 08:40:00|735.97|734.97|734.37|733.37|736.07|735.07|734.37|733.37|13
1600677900000|2020-09-21 08:45:00|734.67|732.97|734.37|733.37|735.27|733.87|734.37|732.77|116
1600678200000|2020-09-21 08:50:00|734.27|733.47|734.87|733.47|734.87|733.57|733.57|732.77|136
1600678500000|2020-09-21 08:55:00|735.67|733.27|734.17|732.97|735.67|733.57|733.57|732.97|131
1600678800000|2020-09-21 09:00:00|734.07|732.77|734.17|733.27|734.37|733.27|733.87|732.77|8
1600679100000|2020-09-21 09:05:00|734.27|733.67|735.27|734.27|735.27|734.37|734.07|732.97|94
1600679400000|2020-09-21 09:10:00|735.37|734.37|735.87|734.27|736.07|735.17|734.97|734.07|90
1600679700000|2020-09-21 09:15:00|735.97|734.37|736.57|735.47|736.57|735.67|735.87|734.27|102
1600680000000|2020-09-21 09:20:00|736.47|734.77|736.17|734.27|736.67|734.77|736.07|734.27|6
1600680300000|2020-09-21 09:25:00|736.27|734.07|735.07|733.97|736.37|734.57|734.57|733.97|30
1600680600000|2020-09-21 09:30:00|734.77|734.07|734.37|732.77|735.77|735.07|734.17|732.77|85
1600680900000|2020-09-21 09:35:00|734.47|732.87|733.97|732.77|734.57|733.87|733.97|732.77|0
1600681200000|2020-09-21 09:40:00|733.87|732.87|733.67|732.77|734.07|732.87|733.37|732.77|3
1600681500000|2020-09-21 09:45:00|733.77|732.67|733.27|732.57|733.87|732.77|733.17|732.57|48
1600681800000|2020-09-21 09:50:00|733.17|732.67|733.97|732.37|734.27|732.77|733.17|732.27|100
1600682100000|2020-09-21 09:55:00|733.87|732.27|733.77|732.77|734.17|732.77|733.47|732.27|3
1600682400000|2020-09-21 10:00:00|733.67|732.27|733.97|732.27|734.07|732.27|733.27|732.27|22
1600682700000|2020-09-21 10:05:00|734.07|732.37|734.27|732.87|734.47|733.77|733.87|732.27|3
1600683000000|2020-09-21 10:10:00|734.47|732.97|734.47|732.77|734.57|732.97|734.47|732.77|2
1600683300000|2020-09-21 10:15:00|734.37|732.87|734.77|732.97|734.77|733.17|734.37|732.77|8
1600683600000|2020-09-21 10:20:00|734.67|733.07|735.37|733.27|735.47|733.27|734.37|732.37|3
1600683900000|2020-09-21 10:25:00|735.47|732.97|734.87|733.87|735.47|733.87|734.87|732.97|1
1600684200000|2020-09-21 10:30:00|734.37|733.17|735.27|733.57|735.27|733.57|734.37|733.07|22
1600684500000|2020-09-21 10:35:00|735.17|733.47|735.27|733.57|735.37|733.67|734.97|733.27|0
1600684800000|2020-09-21 10:40:00|735.17|733.47|734.87|733.17|735.27|733.97|734.57|733.17|10
1600685100000|2020-09-21 10:45:00|734.77|733.27|734.77|733.87|734.97|733.87|734.67|733.17|1
1600685400000|2020-09-21 10:50:00|734.87|733.97|735.87|734.17|735.87|734.17|734.87|733.97|0
1600685700000|2020-09-21 10:55:00|735.77|734.07|735.17|733.87|735.77|734.07|735.17|733.87|16
1600686000000|2020-09-21 11:00:00|735.37|733.97|735.47|733.87|735.87|734.87|735.37|733.87|0
1600686300000|2020-09-21 11:05:00|735.57|733.97|735.97|734.27|735.97|734.97|735.57|733.87|0
1600686600000|2020-09-21 11:10:00|736.07|734.37|736.67|735.07|736.67|735.07|736.07|734.27|0
1600686900000|2020-09-21 11:15:00|736.77|734.97|736.57|735.67|736.97|736.07|736.57|734.97|1
1600687200000|2020-09-21 11:20:00|736.77|734.87|736.17|734.87|736.87|734.87|736.17|734.87|15
1600687500000|2020-09-21 11:25:00|735.97|734.77|736.17|734.87|736.17|735.47|735.97|734.67|13
1600687800000|2020-09-21 11:30:00|736.47|734.97|736.47|734.97|736.47|735.07|736.47|734.77|7
1600688100000|2020-09-21 11:35:00|736.57|734.87|736.27|734.67|736.67|734.97|736.27|734.57|0
1600688400000|2020-09-21 11:40:00|736.53|734.93|736.53|734.83|736.53|735.13|736.43|734.83|0
1600688700000|2020-09-21 11:45:00|736.43|734.93|736.53|734.83|736.53|735.03|736.43|734.83|0
1600689000000|2020-09-21 11:50:00||734.93||735.73||735.73||734.93|4
1600689300000|2020-09-21 11:55:00|736.63|735.83|736.63|735.83|736.63|735.93|736.63|735.73|32
1600689600000|2020-09-21 12:00:00|737.53|735.93|736.93|735.33|737.53|736.13|736.93|735.23|10
1600689900000|2020-09-21 12:05:00|736.83|735.23|736.43|734.73|736.93|735.33|736.33|734.63|16
1600690200000|2020-09-21 12:10:00|736.33|734.83|736.33|735.03|736.43|735.13|736.33|734.63|5
1600690500000|2020-09-21 12:15:00|737.43|734.93|737.33|735.63|737.43|735.73|737.23|734.83|25
1600690800000|2020-09-21 12:20:00|737.23|735.53|736.63|735.43|737.33|735.53|736.53|735.43|0
1600691100000|2020-09-21 12:25:00|736.53|735.73|736.53|735.43|736.63|735.73|736.33|735.43|0
1600691400000|2020-09-21 12:30:00|736.43|734.73|736.33|734.63|736.53|734.73|735.93|734.63|1
1600691700000|2020-09-21 12:35:00|736.23|734.73|736.03|734.83|736.33|735.33|736.03|734.63|1
1600692000000|2020-09-21 12:40:00|736.13|735.33|735.63|734.63|736.13|735.53|735.63|734.63|100
1600692300000|2020-09-21 12:45:00|735.53|734.53|735.23|734.03|735.53|734.53|735.23|734.03|11
1600692600000|2020-09-21 12:50:00|735.33|733.63|735.63|734.03|735.73|734.03|734.43|733.53|23
1600692900000|2020-09-21 12:55:00|735.73|733.93|735.93|734.23|736.23|734.63|735.63|733.93|0
1600693200000|2020-09-21 13:00:00|735.83|734.33|735.53|734.13|735.83|734.43|735.43|733.93|0
1600693500000|2020-09-21 13:05:00|735.43||734.83||735.53||734.73||0
1600693800000|2020-09-21 13:10:00|734.73|734.23|735.43|733.73|735.53|734.23|734.73|733.03|29
1600694100000|2020-09-21 13:15:00|735.53|733.83|735.13|733.63|735.53|734.33|735.13|733.63|0
1600694400000|2020-09-21 13:20:00|735.03||734.43||735.03||734.43||0
1600694700000|2020-09-21 13:25:00|734.33|733.83|734.43|732.93|734.73|733.93|734.33|732.93|47
1600695000000|2020-09-21 13:30:00|734.33|732.83|733.83|733.13|734.33|733.53|733.83|732.73|21
1600695300000|2020-09-21 13:35:00|733.73|733.03|732.53|731.43|733.73|733.03|732.53|731.43|22
1600695600000|2020-09-21 13:40:00|732.43|731.03|732.83|732.23|732.83|732.23|731.73|731.03|29
1600695900000|2020-09-21 13:45:00|733.33|732.43|733.93|732.43|734.53|733.93|733.33|732.23|57
1600696200000|2020-09-21 13:50:00|734.03|732.23|732.73|732.03|734.13|732.23|732.73|731.03|8
1600696500000|2020-09-21 13:55:00|733.13|732.13|733.63|731.83|733.93|732.13|732.53|731.43|18
1600696800000|2020-09-21 14:00:00|733.23|731.93|732.83|731.03|733.23|732.03|732.33|730.93|20
1600697100000|2020-09-21 14:05:00|732.93|731.43|732.43|730.63|732.93|731.43|731.23|730.43|42
1600697400000|2020-09-21 14:10:00|732.57|730.77|731.77|730.57|732.57|731.17|731.17|730.47|30
1600697700000|2020-09-21 14:15:00|731.67|730.47|730.08|728.58|732.17|730.87|730.08|728.58|82
1600698000000|2020-09-21 14:20:00|730.09|728.59|729.85|728.35|730.53|729.03|728.45|726.95|0
1600698300000|2020-09-21 14:25:00|729.84|728.34|729.77|728.27|729.86|728.36|729.16|727.66|300
1600698600000|2020-09-21 14:30:00|729.76|728.26|729.15|727.65|730|728.5|728.7|727.2|1598
1600698900000|2020-09-21 14:35:00|729.16|727.66|728.27|726.77|729.16|727.66|728.08|726.58|251
1600699200000|2020-09-21 14:40:00|728.26|726.76|728.49|726.99|729.37|727.87|727.83|726.33|0
1600699500000|2020-09-21 14:45:00|728.43|726.93|729.95|728.45|729.97|728.47|728.08|726.58|0
1600699800000|2020-09-21 14:50:00|729.94|728.44|730.2|728.7|730.41|728.91|729.04|727.54|0
1600700100000|2020-09-21 14:55:00|730.19|728.69|730.29|728.79|730.58|729.08|729.97|728.47|0
1600700400000|2020-09-21 15:00:00|730.3|728.8|731.05|729.55|731.27|729.77|729.89|728.39|0
1600700700000|2020-09-21 15:05:00|731.04|729.54|731.86|730.36|731.87|730.37|730.88|729.38|0
1600701000000|2020-09-21 15:10:00|731.87|730.37|730.38|728.88|732.02|730.52|730.38|728.88|0
1600701300000|2020-09-21 15:15:00|730.44|728.94|729.21|727.71|730.58|729.08|729.02|727.52|0
1600701600000|2020-09-21 15:20:00|729.08|727.58|728.69|727.19|729.52|728.02|728.46|726.96|0
1600701900000|2020-09-21 15:25:00|728.63|727.13|728.26|726.76|728.87|727.37|727.47|725.97|0
1600702200000|2020-09-21 15:30:00|728.2|726.7|729.47|727.97|729.5|728|728.06|726.56|0
1600702500000|2020-09-21 15:35:00|729.53|728.03|729.89|728.39|730.58|729.08|728.67|727.17|0
1600702800000|2020-09-21 15:40:00|729.91|728.41|729.94|728.44|730.67|729.17|729.29|727.79|0
1600703100000|2020-09-21 15:45:00|729.95|728.45|731.08|729.58|731.49|729.99|729.94|728.44|0
1600703400000|2020-09-21 15:50:00|731.07|729.57|731.36|729.86|731.75|730.25|730.72|729.22|0
1600703700000|2020-09-21 15:55:00|731.35|729.85|731.55|730.05|731.78|730.28|730.92|729.42|0
1600704000000|2020-09-21 16:00:00|731.54|730.04|732.45|730.95|732.65|731.15|731.35|729.85|0
1600704300000|2020-09-21 16:05:00|732.43|730.93|732.85|731.35|733.28|731.78|732.42|730.92|0
1600704600000|2020-09-21 16:10:00|732.84|731.34|732.52|731.02|732.84|731.34|732.32|730.82|0
1600704900000|2020-09-21 16:15:00|732.53|731.03|732.58|731.08|732.78|731.28|732.08|730.58|0
1600705200000|2020-09-21 16:20:00|732.57|731.07|732.38|730.88|732.81|731.31|731.72|730.22|0
1600705500000|2020-09-21 16:25:00|732.37|730.87|732.84|731.34|733.08|731.58|732.36|730.86|0
1600705800000|2020-09-21 16:30:00|732.83|731.33|732.15|730.65|732.86|731.36|731.93|730.43|0
1600706100000|2020-09-21 16:35:00|732.16|730.66|732.58|731.08|732.83|731.33|732.16|730.66|0
1600706400000|2020-09-21 16:40:00|732.59|731.09|731.78|730.28|733.09|731.59|731.77|730.27|0
1600706700000|2020-09-21 16:45:00|731.77|730.27|730.97|729.47|732.01|730.51|730.72|729.22|0
1600707000000|2020-09-21 16:50:00|730.98|729.48|730.37|728.87|730.98|729.48|730.15|728.65|0
1600707300000|2020-09-21 16:55:00|730.38|728.88|730.33|728.83|730.62|729.12|730.07|728.57|0
1600707600000|2020-09-21 17:00:00|730.34|728.84|730.1|728.6|730.56|729.06|729.61|728.11|0
1600707900000|2020-09-21 17:05:00|730.11|728.61|730.52|729.02|730.72|729.22|729.84|728.34|0
1600708200000|2020-09-21 17:10:00|730.55|729.05|731.01|729.51|731.03|729.53|730.28|728.78|0
1600708500000|2020-09-21 17:15:00|731.02|729.52|731.05|729.55|731.5|730|731.02|729.52|0
1600708800000|2020-09-21 17:20:00|731.04|729.54|732.13|730.63|732.14|730.64|731.03|729.53|0
1600709100000|2020-09-21 17:25:00|732.14|730.64|732.13|730.63|732.14|730.64|731.89|730.39|0
1600709400000|2020-09-21 17:30:00|732.14|730.64|732.52|731.02|732.8|731.3|731.91|730.41|0
1600709700000|2020-09-21 17:35:00|732.49|730.99|732.95|731.45|732.98|731.48|732.3|730.8|0
1600710000000|2020-09-21 17:40:00|732.92|731.42|732.41|730.91|732.97|731.47|732.41|730.91|0
1600710300000|2020-09-21 17:45:00|732.42|730.92|732.55|731.05|733.01|731.51|732.33|730.83|0
1600710600000|2020-09-21 17:50:00|732.56|731.06|732.29|730.79|732.8|731.3|732.14|730.64|0
1600710900000|2020-09-21 17:55:00|732.28|730.78|732.32|730.82|732.55|731.05|731.83|730.33|0
1600711200000|2020-09-21 18:00:00|732.31|730.81|731.98|730.48|732.38|730.88|731.69|730.19|0
1600711500000|2020-09-21 18:05:00|731.97|730.47|730.92|729.42|731.97|730.47|730.67|729.17|0
1600711800000|2020-09-21 18:10:00|730.98|729.48|730.89|729.39|731.34|729.84|730.25|728.75|0
1600712100000|2020-09-21 18:15:00|730.9|729.4|730.64|729.14|731.33|729.83|730.4|728.9|0
1600712400000|2020-09-21 18:20:00|730.65|729.15|731.29|729.79|731.71|730.21|730.64|729.14|0
1600712700000|2020-09-21 18:25:00|731.27|729.77|731.29|729.79|731.94|730.44|731.07|729.57|0
1600713000000|2020-09-21 18:30:00|731.28|729.78|730.77|729.27|731.29|729.79|730.33|728.83|0
1600713300000|2020-09-21 18:35:00|730.78|729.28|730.75|729.25|730.78|729.28|730.33|728.83|0
1600713600000|2020-09-21 18:40:00|730.74|729.24|730.6|729.1|731.16|729.66|730.39|728.89|0
1600713900000|2020-09-21 18:45:00|730.59|729.09|730.39|728.89|730.82|729.32|730.36|728.86|0
1600714200000|2020-09-21 18:50:00|730.4|728.9|731.7|730.2|731.7|730.2|730.4|728.9|0
1600714500000|2020-09-21 18:55:00|731.69|730.19|732.17|730.67|732.59|731.09|731.69|730.19|0
1600714800000|2020-09-21 19:00:00|732.12|730.62|733.32|731.82|733.32|731.82|731.96|730.46|0
1600715100000|2020-09-21 19:05:00|733.33|731.83|733.64|732.14|733.65|732.15|733.08|731.58|0
1600715400000|2020-09-21 19:10:00|733.65|732.15|733.49|731.99|733.91|732.41|733.44|731.94|0
1600715700000|2020-09-21 19:15:00|733.5|732|733.94|732.44|734.37|732.87|733.48|731.98|0
1600716000000|2020-09-21 19:20:00|733.95|732.45|734.66|733.16|734.84|733.34|733.51|732.01|0
1600716300000|2020-09-21 19:25:00|734.68|733.18|734.19|732.69|734.85|733.35|734.17|732.67|0
1600716600000|2020-09-21 19:30:00|734.2|732.7|733.6|732.1|734.44|732.94|732.95|731.45|0
1600716900000|2020-09-21 19:35:00|733.59|732.09|734.48|732.98|734.72|733.22|733.41|731.91|0
1600717200000|2020-09-21 19:40:00|734.49|732.99|734.3|732.8|734.54|733.04|733.62|732.12|0
1600717500000|2020-09-21 19:45:00|734.31|732.81|733.14|731.64|734.54|733.04|733.14|731.64|0
1600717800000|2020-09-21 19:50:00|733.15|731.65|734.46|732.96|735.07|733.57|733.15|731.65|0
1600718100000|2020-09-21 19:55:00|734.45|732.95|735.56|734.06|735.68|734.18|734.31|732.81|0
1600718400000|2020-09-21 20:00:00|735.58|734.08|736.26|734.76|736.61|735.11|735.55|734.05|0
1600718700000|2020-09-21 20:05:00|736.27|734.77|735.86|734.36|736.76|735.26|735.8|734.3|0
1600719000000|2020-09-21 20:10:00|735.8|734.3|736.56|735.06|736.61|735.11|735.76|734.26|0
1600719300000|2020-09-21 20:15:00|736.55|735.05|736.57|735.07|736.7|735.2|736.51|735.01|0
1600719600000|2020-09-21 20:20:00|736.51|735.01|736.29|734.79|736.53|735.03|736.25|734.75|0
1600719900000|2020-09-21 20:25:00|736.32|734.82|736.25|734.75|736.34|734.84|736.17|734.67|0
1600720200000|2020-09-21 20:30:00|736.41|734.91|737.29|735.79|737.29|735.79|736.38|734.88|0
1600720500000|2020-09-21 20:35:00|737.28|735.78|737.23|735.73|737.33|735.83|737.12|735.62|0
1600720800000|2020-09-21 20:40:00|737.29|735.79|736.95|735.45|737.33|735.83|736.91|735.41|0
1600721100000|2020-09-21 20:45:00|736.94|735.44|736.95|735.45|737.05|735.55|736.85|735.35|0
1600721400000|2020-09-21 20:50:00|736.96|735.46|736.8|735.3|737.01|735.51|736.76|735.26|0
1600721700000|2020-09-21 20:55:00|736.76|735.26|736.09|734.59|736.8|735.3|735.95|734.45|0
1600722000000|2020-09-21 21:00:00|736.12|734.62|735.86|734.36|736.35|734.85|735.76|734.26|0
1600722300000|2020-09-21 21:05:00|735.88|734.38|735.71|734.21|735.88|734.38|735.71|734.21|0
1600722600000|2020-09-21 21:10:00|735.73|734.23|735.71|734.21|735.74|734.24|735.71|734.21|0
1600722900000|2020-09-21 21:15:00|735.67|734.17|735.66|734.16|735.71|734.21|735.64|734.14|0
1600723200000|2020-09-21 21:20:00|735.67|734.17|735.66|734.16|735.67|734.17|735.65|734.15|0
1600723500000|2020-09-21 21:25:00|735.65|734.15|735.51|734.01|735.66|734.16|735.49|733.99|0
1600723800000|2020-09-21 21:30:00|735.49|733.99|735.42|733.92|735.49|733.99|735.42|733.92|0
1600724100000|2020-09-21 21:35:00|735.37|733.87|735.35|733.85|735.37|733.87|735.34|733.84|0
1600724400000|2020-09-21 21:40:00|735.34|733.84|735.34|733.84|735.34|733.84|735.32|733.82|0
1600724700000|2020-09-21 21:45:00|735.32|733.82|735.37|733.87|735.37|733.87|735.32|733.82|0
1600725000000|2020-09-21 21:50:00|735.47|733.97|735.42|733.92|735.51|734.01|735.39|733.89|0
1600725300000|2020-09-21 21:55:00|735.39|733.89|735.44|733.94|735.46|733.96|735.39|733.89|0
1600725600000|2020-09-21 22:00:00|735.38|733.88|736.4|734.9|736.42|734.92|735.24|733.74|0
1600725900000|2020-09-21 22:05:00|736.42|734.92|736.36|734.86|736.44|734.94|736.02|734.52|0
1600726200000|2020-09-21 22:10:00|736.4|734.9|736.07|734.57|736.42|734.92|735.88|734.38|0
1600726500000|2020-09-21 22:15:00|736.09|734.59|735.97|734.47|736.11|734.61|735.76|734.26|0
1600726800000|2020-09-21 22:20:00|735.98|734.48|736.25|734.75|736.48|734.98|735.98|734.48|0
1600727100000|2020-09-21 22:25:00|736.26|734.76|736.09|734.59|736.29|734.79|735.98|734.48|0
1600727400000|2020-09-21 22:30:00|736.08|734.58|735.87|734.37|736.13|734.63|735.77|734.27|0
1600727700000|2020-09-21 22:35:00|735.89|734.39|735.87|734.37|736.06|734.56|735.87|734.37|0
1600728000000|2020-09-21 22:40:00|735.89|734.39|736.06|734.56|736.18|734.68|735.89|734.39|0
1600728300000|2020-09-21 22:45:00|736.07|734.57|736.06|734.56|736.21|734.71|735.96|734.46|0
1600728600000|2020-09-21 22:50:00|736.08|734.58|736.31|734.81|736.41|734.91|735.77|734.27|0
1600728900000|2020-09-21 22:55:00|736.35|734.85|736.21|734.71|736.39|734.89|736.21|734.71|0
1600729200000|2020-09-21 23:00:00|736.27|734.77|736.02|734.52|736.27|734.77|735.91|734.41|0
1600729500000|2020-09-21 23:05:00|736.04|734.54|735.91|734.41|736.04|734.54|735.77|734.27|0
1600729800000|2020-09-21 23:10:00|735.92|734.42|735.87|734.37|735.96|734.46|735.77|734.27|0
1600730100000|2020-09-21 23:15:00|735.88|734.38|736.12|734.62|736.27|734.77|735.87|734.37|0
1600730400000|2020-09-21 23:20:00|736.08|734.58|735.91|734.41|736.31|734.81|735.91|734.41|0
1600730700000|2020-09-21 23:25:00|735.92|734.42|736.31|734.81|736.31|734.81|735.92|734.42|0
1600731000000|2020-09-21 23:30:00|736.29|734.79|736.77|735.27|736.87|735.37|736.21|734.71|0
1600731300000|2020-09-21 23:35:00|736.83|735.33|737.18|735.68|737.18|735.68|736.77|735.27|0
1600731600000|2020-09-21 23:40:00|737.17|735.67|736.91|735.41|737.17|735.67|736.89|735.39|0
1600731900000|2020-09-21 23:45:00|736.9|735.4|736.95|735.45|737.02|735.52|736.83|735.33|0
1600732200000|2020-09-21 23:50:00|736.91|735.41|737.18|735.68|737.22|735.72|736.72|735.22|0
1600732500000|2020-09-21 23:55:00|737.17|735.67|737.62|736.12|737.78|736.28|737.12|735.62|0
1600732800000|2020-09-22 00:00:00|737.61|736.11|737.44|735.94|737.62|736.12|736.98|735.48|0
1600733100000|2020-09-22 00:05:00|737.43|735.93|738.29|736.79|738.33|736.83|737.27|735.77|0
1600733400000|2020-09-22 00:10:00|738.28|736.78|737.8|736.3|738.39|736.89|737.8|736.3|0
1600733700000|2020-09-22 00:15:00|737.76|736.26|738.6|737.1|738.69|737.19|737.33|735.83|0
1600734000000|2020-09-22 00:20:00|738.59|737.09|738.58|737.08|738.6|737.1|738.19|736.69|0
1600734300000|2020-09-22 00:25:00|738.55|737.05|738.41|736.91|738.58|737.08|738.19|736.69|0
1600734600000|2020-09-22 00:30:00|738.4|736.9|737.18|735.68|738.41|736.91|737.17|735.67|0
1600734900000|2020-09-22 00:35:00|737.17|735.67|736.98|735.48|737.26|735.76|736.73|735.23|0
1600735200000|2020-09-22 00:40:00|736.97|735.47|736.56|735.06|736.97|735.47|736.36|734.86|0
1600735500000|2020-09-22 00:45:00|736.55|735.05|736.57|735.07|736.59|735.09|736.15|734.65|0
1600735800000|2020-09-22 00:50:00|736.58|735.08|737.19|735.69|737.2|735.7|736.57|735.07|0
1600736100000|2020-09-22 00:55:00|737.22|735.72|737.17|735.67|737.4|735.9|737.17|735.67|0
1600736400000|2020-09-22 01:00:00|737.18|735.68|736.97|735.47|737.37|735.87|736.52|735.02|0
1600736700000|2020-09-22 01:05:00|736.96|735.46|736.75|735.25|736.96|735.46|736.53|735.03|0
1600737000000|2020-09-22 01:10:00|736.74|735.24|736.15|734.65|736.76|735.26|736.13|734.63|0
1600737300000|2020-09-22 01:15:00|736.14|734.64|734.67|733.17|736.33|734.83|734.46|732.96|0
1600737600000|2020-09-22 01:20:00|734.66|733.16|733.91|732.41|734.76|733.26|733.59|732.09|0
1600737900000|2020-09-22 01:25:00|733.9|732.4|735.21|733.71|735.24|733.74|733.8|732.3|0
1600738200000|2020-09-22 01:30:00|735.2|733.7|735.14|733.64|735.25|733.75|734.39|732.89|0
1600738500000|2020-09-22 01:35:00|735.13|733.63|736.08|734.58|736.28|734.78|735.04|733.54|0
1600738800000|2020-09-22 01:40:00|736.07|734.57|735.47|733.97|736.08|734.58|735.25|733.75|0
1600739100000|2020-09-22 01:45:00|735.53|734.03|735.44|733.94|735.67|734.17|735.12|733.62|0
1600739400000|2020-09-22 01:50:00|735.43|733.93|734.83|733.33|735.45|733.95|734.61|733.11|0
1600739700000|2020-09-22 01:55:00|734.84|733.34|734.43|732.93|735.04|733.54|734.43|732.93|0
1600740000000|2020-09-22 02:00:00|734.46|732.96|734.86|733.36|734.87|733.37|734.41|732.91|0
1600740300000|2020-09-22 02:05:00|734.85|733.35|735.46|733.96|735.47|733.97|734.85|733.35|0
1600740600000|2020-09-22 02:10:00|735.45|733.95|734.18|732.68|735.46|733.96|734.17|732.67|0
1600740900000|2020-09-22 02:15:00|734.24|732.74|733.44|731.94|734.38|732.88|733.35|731.85|0
1600741200000|2020-09-22 02:20:00|733.45|731.95|733.85|732.35|733.95|732.45|733.34|731.84|0
1600741500000|2020-09-22 02:25:00|733.88|732.38|733.56|732.06|734.17|732.67|733.56|732.06|0
1600741800000|2020-09-22 02:30:00|733.57|732.07|733.98|732.48|734.38|732.88|733.56|732.06|0
1600742100000|2020-09-22 02:35:00|734.04|732.54|733.97|732.47|734.17|732.67|733.75|732.25|0
1600742400000|2020-09-22 02:40:00|733.96|732.46|734.58|733.08|734.59|733.09|733.75|732.25|0
1600742700000|2020-09-22 02:45:00|734.59|733.09|734.97|733.47|734.99|733.49|734.37|732.87|0
1600743000000|2020-09-22 02:50:00|734.98|733.48|734.34|732.84|735.18|733.68|734.33|732.83|0
1600743300000|2020-09-22 02:55:00|734.35|732.85|734.88|733.38|734.98|733.48|734.35|732.85|0
1600743600000|2020-09-22 03:00:00|734.91|733.41|734.78|733.28|735.01|733.51|734.56|733.06|0
1600743900000|2020-09-22 03:05:00|734.79|733.29|735.42|733.92|735.62|734.12|734.79|733.29|0
1600744200000|2020-09-22 03:10:00|735.41|733.91|735.43|733.93|735.43|733.93|735.01|733.51|0
1600744500000|2020-09-22 03:15:00|735.42|733.92|736.05|734.55|736.05|734.55|735.42|733.92|0
1600744800000|2020-09-22 03:20:00|736.06|734.56|736.06|734.56|736.27|734.77|735.85|734.35|0
1600745100000|2020-09-22 03:25:00|736.07|734.57|736.05|734.55|736.26|734.76|735.85|734.35|0
1600745400000|2020-09-22 03:30:00|736.04|734.54|735.62|734.12|736.05|734.55|735.62|734.12|0
1600745700000|2020-09-22 03:35:00|735.63|734.13|736.26|734.76|736.27|734.77|735.62|734.12|0
1600746000000|2020-09-22 03:40:00|736.27|734.77|736.03|734.53|736.46|734.96|735.93|734.43|0
1600746300000|2020-09-22 03:45:00|736.04|734.54|735.82|734.32|736.04|734.54|735.62|734.12|0
1600746600000|2020-09-22 03:50:00|735.81|734.31|735.61|734.11|735.82|734.32|735.6|734.1|0
1600746900000|2020-09-22 03:55:00|735.62|734.12|735.4|733.9|735.83|734.33|735.4|733.9|0
1600747200000|2020-09-22 04:00:00|735.39|733.89|735.18|733.68|735.39|733.89|734.85|733.35|0
1600747500000|2020-09-22 04:05:00|735.2|733.7|735.39|733.89|735.39|733.89|735.18|733.68|0
1600747800000|2020-09-22 04:10:00|735.38|733.88|735.39|733.89|735.6|734.1|735.17|733.67|0
1600748100000|2020-09-22 04:15:00|735.38|733.88|735.38|733.88|735.4|733.9|735.16|733.66|0
1600748400000|2020-09-22 04:20:00|735.39|733.89|735.18|733.68|735.4|733.9|734.97|733.47|0
1600748700000|2020-09-22 04:25:00|735.19|733.69|734.97|733.47|735.38|733.88|734.76|733.26|0
1600749000000|2020-09-22 04:30:00|734.96|733.46|735.6|734.1|735.61|734.11|734.96|733.46|0
1600749300000|2020-09-22 04:35:00|735.61|734.11|735.58|734.08|735.81|734.31|735.58|734.08|0
1600749600000|2020-09-22 04:40:00|735.59|734.09|735.81|734.31|735.81|734.31|735.58|734.08|0
1600749900000|2020-09-22 04:45:00|735.8|734.3|735.8|734.3|735.81|734.31|735.6|734.1|0
1600750200000|2020-09-22 04:50:00|735.74|734.24|735.82|734.32|735.83|734.33|735.38|733.88|0
1600750500000|2020-09-22 04:55:00|735.81|734.31|735.83|734.33|735.83|734.33|735.42|733.92|0
1600750800000|2020-09-22 05:00:00|735.82|734.32|735.17|733.67|735.93|734.43|735.15|733.65|0
1600751100000|2020-09-22 05:05:00|735.18|733.68|734.95|733.45|735.37|733.87|734.95|733.45|0
1600751400000|2020-09-22 05:10:00|734.94|733.44|734.97|733.47|735.16|733.66|734.75|733.25|0
1600751700000|2020-09-22 05:15:00|734.96|733.46|734.53|733.03|734.96|733.46|734.33|732.83|0
1600752000000|2020-09-22 05:20:00|734.54|733.04|734.33|732.83|734.75|733.25|734.13|732.63|0
1600752300000|2020-09-22 05:25:00|734.34|732.84|734.24|732.74|734.54|733.04|734.03|732.53|0
1600752600000|2020-09-22 05:30:00|734.27|732.77|734.15|732.65|734.36|732.86|733.94|732.44|0
1600752900000|2020-09-22 05:35:00|734.14|732.64|733.71|732.21|734.34|732.84|733.71|732.21|0
1600753200000|2020-09-22 05:40:00|733.72|732.22|733.47|731.97|733.94|732.44|733.27|731.77|0
1600753500000|2020-09-22 05:45:00|733.48|731.98|732.67|731.17|733.67|732.17|732.67|731.17|0
1600753800000|2020-09-22 05:50:00|732.66|731.16|732.82|731.32|732.9|731.4|732.41|730.91|0
1600754100000|2020-09-22 05:55:00|732.81|731.31|732.79|731.29|733.01|731.51|732.51|731.01|0
1600754400000|2020-09-22 06:00:00|732.8|731.3|734.67|733.17|735.07|733.57|732.8|731.3|0
1600754700000|2020-09-22 06:05:00|734.68|733.18|734.05|732.55|734.87|733.37|733.86|732.36|0
1600755000000|2020-09-22 06:10:00|734.04|732.54|734.48|732.98|734.5|733|733.83|732.33|0
1600755300000|2020-09-22 06:15:00|734.54|733.04|732.12|730.62|734.68|733.18|732.11|730.61|0
1600755600000|2020-09-22 06:20:00|732.11|730.61|731.68|730.18|732.11|730.61|731.48|729.98|0
1600755900000|2020-09-22 06:25:00|731.69|730.19|732.31|730.81|733.16|731.66|731.49|729.99|0
1600756200000|2020-09-22 06:30:00|732.33|730.83|732.53|731.03|732.94|731.44|731.7|730.2|0
1600756500000|2020-09-22 06:35:00|732.54|731.04|732.47|730.97|733.51|732.01|732.47|730.97|0
1600756800000|2020-09-22 06:40:00|732.48|730.98|732.29|730.79|732.91|731.41|732.11|730.61|0
1600757100000|2020-09-22 06:45:00|732.3|730.8|732.87|731.37|732.97|731.47|732.27|730.77|0
1600757400000|2020-09-22 06:50:00|732.88|731.38|732.48|730.98|733.07|731.57|732.46|730.96|0
1600757700000|2020-09-22 06:55:00|732.49|730.99|733.97|732.47|734.17|732.67|732.45|730.95|0
1600758000000|2020-09-22 07:00:00|733.96|732.46|736.27|734.77|736.27|734.77|733.16|731.66|7
1600758300000|2020-09-22 07:05:00|736.08|734.58|739.87|736.87|739.87|736.87|735.47|733.97|12
1600758600000|2020-09-22 07:10:00|739.97|736.97|736.17|734.77|740.17|737.17|735.27|734.67|66
1600758900000|2020-09-22 07:15:00|737.17|734.87|736.67|734.77|737.67|735.77|735.07|734.27|19
1600759200000|2020-09-22 07:20:00|736.57|734.87|737.47|735.87|737.47|736.37|736.17|734.87|3
1600759500000|2020-09-22 07:25:00|737.37|735.97|737.47|736.37|737.47|736.37|736.47|735.37|5
1600759800000|2020-09-22 07:30:00|737.97|736.47|737.67|736.27|738.57|737.37|737.67|736.07|43
1600760100000|2020-09-22 07:35:00|737.77|736.37|737.97|736.67|738.47|737.07|737.37|736.27|6
1600760400000|2020-09-22 07:40:00|738.05|736.75|738.05|736.95|738.55|737.15|738.05|736.65|7
1600760700000|2020-09-22 07:45:00|738.55|737.05|738.05|737.45|738.65|737.45|738.05|736.65|8
1600761000000|2020-09-22 07:50:00|738.15|737.35|738.55|737.85|738.55|737.85|738.15|736.05|45
1600761300000|2020-09-22 07:55:00||737.65||737.65||737.75||737.35|2
1600761600000|2020-09-22 08:00:00|738.95|737.75|739.45|737.95|739.95|738.35|738.95|737.75|6
1600761900000|2020-09-22 08:05:00|739.55|737.85|739.75|738.05|739.75|738.35|739.15|737.85|1
1600762200000|2020-09-22 08:10:00|739.45|737.95|739.15|737.35|739.45|738.05|739.05|737.25|0
1600762500000|2020-09-22 08:15:00|739.25|737.45|739.35|737.65|739.45|737.85|739.15|737.35|0
1600762800000|2020-09-22 08:20:00|739.25|737.55|738.55|736.75|739.25|737.55|738.05|736.75|9
1600763100000|2020-09-22 08:25:00|738.45|736.85|738.65|736.85|738.75|736.85|737.95|736.65|1
1600763400000|2020-09-22 08:30:00|738.55|736.75|738.75|737.05|738.75|737.05|738.55|736.75|0
1600763700000|2020-09-22 08:35:00|738.65|736.95|737.65|736.45|738.75|736.95|737.05|736.05|8
1600764000000|2020-09-22 08:40:00|737.35|736.35|737.45|736.35|738.05|736.45|737.25|736.35|0
1600764300000|2020-09-22 08:45:00|736.85|736.05|737.45|735.95|737.45|736.25|736.85|735.85|11
1600764600000|2020-09-22 08:50:00|736.55|736.05|736.65|735.65|736.85|736.05|736.55|735.65|30
1600764900000|2020-09-22 08:55:00|737.45|735.85|738.25|736.55|738.25|736.55|737.45|735.65|20
1600765200000|2020-09-22 09:00:00|738.35|736.45|738.25|736.55|738.45|736.75|738.05|736.45|3
1600765500000|2020-09-22 09:05:00|738.35|736.65|738.85|737.15|738.85|737.15|738.25|736.65|1
1600765800000|2020-09-22 09:10:00|738.35|737.25|739.75|738.15|739.75|738.15|738.35|737.25|0
1600766100000|2020-09-22 09:15:00|739.85|738.25|739.55|738.75|739.85|738.75|739.55|738.25|12
1600766400000|2020-09-22 09:20:00|740.45|738.85|740.45|739.25|740.45|739.25|740.45|738.75|24
1600766700000|2020-09-22 09:25:00|741.05|739.35|740.95|739.35|741.05|739.35|740.15|739.35|0
1600767000000|2020-09-22 09:30:00|741.05|739.45|741.15|739.55|741.25|739.55|740.85|739.45|4
1600767300000|2020-09-22 09:35:00|741.05|739.65|740.85|739.65|741.25|739.65|740.85|739.65|15
1600767600000|2020-09-22 09:40:00|740.75|739.55|740.55|739.55|741.35|739.65|740.15|739.45|30
1600767900000|2020-09-22 09:45:00|740.35|739.65|741.25|739.75|741.55|739.75|740.25|739.45|20
1600768200000|2020-09-22 09:50:00|741.35||741.15||741.55||741.15||0
1600768500000|2020-09-22 09:55:00|741.05||741.45||741.45||740.65||1
1600768800000|2020-09-22 10:00:00|741.35|739.85|741.85|740.05|741.85|740.05|741.15|739.85|0
1600769100000|2020-09-22 10:05:00|741.75||741.15||741.85||741.15||2
1600769400000|2020-09-22 10:10:00|741.05|740.25|741.35|740.05|741.45|740.25|740.95|740.05|6
1600769700000|2020-09-22 10:15:00|741.25||741.55||741.55||740.95||0
1600770000000|2020-09-22 10:20:00|741.65|740.15|741.65|740.55|741.85|740.55|741.55|740.15|0
1600770300000|2020-09-22 10:25:00|742.55|740.65|742.55|740.95|742.55|740.95|742.55|740.65|1
1600770600000|2020-09-22 10:30:00|742.25|741.05|742.45|741.05|742.45|741.35|742.05|741.05|2
1600770900000|2020-09-22 10:35:00|742.35|740.95|741.95|741.05|742.55|741.05|741.95|740.95|11
1600771200000|2020-09-22 10:40:00||740.85||741.05||741.05||740.85|42
1600771500000|2020-09-22 10:45:00|741.85|740.85|741.55|740.85|741.95|740.85|741.55|740.85|2
1600771800000|2020-09-22 10:50:00|741.45|739.75|741.05|739.25|741.55|739.75|740.95|739.25|12
1600772100000|2020-09-22 10:55:00|741.15|739.35|741.25|739.45|741.65|740.95|741.05|739.25|0
1600772400000|2020-09-22 11:00:00|741.35|739.55|740.85|739.25|741.55|739.85|740.85|739.25|0
1600772700000|2020-09-22 11:05:00|740.75|739.35|741.15|739.45|741.25|739.45|740.75|739.25|2
1600773000000|2020-09-22 11:10:00|740.85|739.55|741.15|739.85|741.15|739.85|740.85|739.55|2
1600773300000|2020-09-22 11:15:00|741.65|739.95|741.65|740.05|741.65|740.15|741.55|739.85|0
1600773600000|2020-09-22 11:20:00|741.95|740.15|741.95|740.45|741.95|740.55|741.95|740.15|0
1600773900000|2020-09-22 11:25:00||740.55||740.55||740.65||740.45|0
1600774200000|2020-09-22 11:30:00|742.55|740.45|743.15|741.45|743.25|741.55|742.55|740.45|5
1600774500000|2020-09-22 11:35:00|743.25|741.55|742.85|741.55|743.35|741.55|742.85|741.35|1
1600774800000|2020-09-22 11:40:00|742.76|741.46|741.76|740.26|742.76|741.46|741.66|739.96|41
1600775100000|2020-09-22 11:45:00|741.66||740.86||741.66||740.86||5
1600775400000|2020-09-22 11:50:00|740.76|739.66|739.96|738.76|741.06|739.66|739.46|738.76|97
1600775700000|2020-09-22 11:55:00|739.86||740.36||740.36||739.76||1
1600776000000|2020-09-22 12:00:00|740.46|738.86|739.76|738.36|740.66|738.96|739.56|738.36|1
1600776300000|2020-09-22 12:05:00|739.86|738.46|740.66|738.86|740.76|738.96|739.76|738.46|0
1600776600000|2020-09-22 12:10:00|740.76|738.96|740.56|739.36|740.76|739.36|740.56|738.86|0
1600776900000|2020-09-22 12:15:00||739.46||739.76||739.76||739.36|3
1600777200000|2020-09-22 12:20:00|740.36|739.66|740.36|739.46|740.36|739.66|740.16|739.46|15
1600777500000|2020-09-22 12:25:00||739.56||739.56||739.56||739.56|0
1600777800000|2020-09-22 12:30:00|741.16|739.66|740.96|739.36|741.16|740.16|740.76|739.36|7
1600778100000|2020-09-22 12:35:00|740.86|739.26|741.06|739.36|741.06|739.36|739.76|739.16|21
1600778400000|2020-09-22 12:40:00|741.16|739.46|741.36|739.76|741.46|739.76|741.16|739.46|0
1600778700000|2020-09-22 12:45:00|741.46|739.86|741.26|739.96|741.46|739.96|741.16|739.86|1
1600779000000|2020-09-22 12:50:00|741.16|740.16|741.06|739.46|741.26|740.56|740.96|739.36|133
1600779300000|2020-09-22 12:55:00|740.96|740.16|741.16|740.16|741.36|740.16|740.86|740.16|0
1600779600000|2020-09-22 13:00:00|741.26||741.56||741.56||740.96||0
1600779900000|2020-09-22 13:05:00|741.46||741.76||741.76||741.16||1
1600780200000|2020-09-22 13:10:00|741.66||740.96||741.66||740.86||0
1600780500000|2020-09-22 13:15:00|740.86|740.06|740.56|739.16|740.96|740.06|740.36|738.96|2
1600780800000|2020-09-22 13:20:00|740.66||740.66||740.76||740.56||1
1600781100000|2020-09-22 13:25:00|740.56|739.26|741.46|739.56|741.46|739.66|740.56|739.26|2
1600781400000|2020-09-22 13:30:00|741.36|739.66|741.56|740.66|741.56|740.66|740.86|739.56|1
1600781700000|2020-09-22 13:35:00|741.46|740.76|741.96|740.96|741.96|740.96|741.46|740.76|21
1600782000000|2020-09-22 13:40:00|742.06|740.86|741.66|739.96|742.16|740.86|741.46|739.76|3
1600782300000|2020-09-22 13:45:00|741.56|739.86|740.96|739.36|741.86|740.26|740.96|739.36|2
1600782600000|2020-09-22 13:50:00|740.86|739.16|740.26|738.76|740.96|739.26|739.76|738.76|4
1600782900000|2020-09-22 13:55:00|740.36||739.46||740.46||739.46||1
1600783200000|2020-09-22 14:00:00|739.56|738.56|739.66|738.06|740.06|738.56|739.46|737.86|4
1600783500000|2020-09-22 14:05:00|739.56|737.96|739.46|738.26|740.06|738.46|738.76|737.56|2
1600783800000|2020-09-22 14:10:00|739.31|738.11|739.51|737.91|739.51|738.11|738.81|737.51|0
1600784100000|2020-09-22 14:15:00|739.61|738.01|742.22|740.72|742.22|740.72|739.51|737.91|8
1600784400000|2020-09-22 14:20:00|742.23|740.73|741.59|740.09|742.63|741.13|741.58|740.08|0
1600784700000|2020-09-22 14:25:00|741.6|740.1|742.77|741.27|742.77|741.27|741.42|739.92|511
1600785000000|2020-09-22 14:30:00|742.8|741.3|742.97|741.47|743.17|741.67|742.61|741.11|27
1600785300000|2020-09-22 14:35:00|743.17|741.67|742.52|741.02|743.61|742.11|742.51|741.01|0
1600785600000|2020-09-22 14:40:00|742.55|741.05|741.84|740.34|742.75|741.25|741.66|740.16|0
1600785900000|2020-09-22 14:45:00|741.85|740.35|740.79|739.29|742.01|740.51|740.77|739.27|0
1600786200000|2020-09-22 14:50:00|740.78|739.28|741.04|739.54|741.45|739.95|740.76|739.26|0
1600786500000|2020-09-22 14:55:00|741.05|739.55|739.2|737.7|741.06|739.56|739.19|737.69|0
1600786800000|2020-09-22 15:00:00|739.21|737.71|738.23|736.73|739.69|738.19|737.98|736.48|0
1600787100000|2020-09-22 15:05:00|738.24|736.74|738.78|737.28|739.03|737.53|737.82|736.32|0
1600787400000|2020-09-22 15:10:00|738.8|737.3|739.48|737.98|739.9|738.4|738.6|737.1|0
1600787700000|2020-09-22 15:15:00|739.47|737.97|740.37|738.87|740.58|739.08|739.35|737.85|0
1600788000000|2020-09-22 15:20:00|740.38|738.88|740.58|739.08|740.79|739.29|740.32|738.82|0
1600788300000|2020-09-22 15:25:00|740.59|739.09|739.61|738.11|740.59|739.09|739.39|737.89|0
1600788600000|2020-09-22 15:30:00|739.66|738.16|737.13|735.63|739.84|738.34|736.38|734.88|0
1600788900000|2020-09-22 15:35:00|737.14|735.64|736.92|735.42|737.15|735.65|736.2|734.7|0
1600789200000|2020-09-22 15:40:00|736.91|735.41|737.18|735.68|737.44|735.94|736.54|735.04|0
1600789500000|2020-09-22 15:45:00|737.24|735.74|737.99|736.49|738.02|736.52|737.17|735.67|0
1600789800000|2020-09-22 15:50:00|738|736.5|737.75|736.25|738|736.5|737.34|735.84|0
1600790100000|2020-09-22 15:55:00|737.76|736.26|738.21|736.71|738.42|736.92|737.73|736.23|0
1600790400000|2020-09-22 16:00:00|738.2|736.7|738.88|737.38|738.88|737.38|738.19|736.69|0
1600790700000|2020-09-22 16:05:00|738.89|737.39|738.88|737.38|739.11|737.61|738.87|737.37|0
1600791000000|2020-09-22 16:10:00|738.89|737.39|738.75|737.25|739.14|737.64|738.54|737.04|0
1600791300000|2020-09-22 16:15:00|738.74|737.24|738.09|736.59|738.74|737.24|737.99|736.49|0
1600791600000|2020-09-22 16:20:00|738.1|736.6|738.11|736.61|738.34|736.84|737.87|736.37|0
1600791900000|2020-09-22 16:25:00|738.12|736.62|738.32|736.82|738.33|736.83|737.67|736.17|0
1600792200000|2020-09-22 16:30:00|738.33|736.83|737.71|736.21|738.54|737.04|737.71|736.21|0
1600792500000|2020-09-22 16:35:00|737.72|736.22|738.14|736.64|738.37|736.87|737.68|736.18|0
1600792800000|2020-09-22 16:40:00|738.13|736.63|738.13|736.63|738.15|736.65|737.71|736.21|0
1600793100000|2020-09-22 16:45:00|738.14|736.64|737.06|735.56|738.14|736.64|736.85|735.35|0
1600793400000|2020-09-22 16:50:00|737.05|735.55|736.64|735.14|737.27|735.77|736.43|734.93|0
1600793700000|2020-09-22 16:55:00|736.58|735.08|736.2|734.7|736.58|735.08|735.57|734.07|0
1600794000000|2020-09-22 17:00:00|736.21|734.71|736.61|735.11|736.81|735.31|736.17|734.67|0
1600794300000|2020-09-22 17:05:00|736.6|735.1|737.04|735.54|737.04|735.54|736.37|734.87|0
1600794600000|2020-09-22 17:10:00|737.03|735.53|737.49|735.99|737.7|736.2|737.02|735.52|0
1600794900000|2020-09-22 17:15:00|737.48|735.98|738.11|736.61|738.11|736.61|737.47|735.97|0
1600795200000|2020-09-22 17:20:00|738.05|736.55|738.53|737.03|738.54|737.04|737.9|736.4|0
1600795500000|2020-09-22 17:25:00|738.54|737.04|738.55|737.05|738.57|737.07|738.33|736.83|0
1600795800000|2020-09-22 17:30:00|738.54|737.04|738.54|737.04|738.76|737.26|738.33|736.83|0
1600796100000|2020-09-22 17:35:00|738.55|737.05|738.77|737.27|738.77|737.27|738.33|736.83|0
1600796400000|2020-09-22 17:40:00|738.78|737.28|738.81|737.31|739.02|737.52|738.56|737.06|0
1600796700000|2020-09-22 17:45:00|738.82|737.32|739.47|737.97|739.48|737.98|738.8|737.3|0
1600797000000|2020-09-22 17:50:00|739.41|737.91|739.49|737.99|739.51|738.01|739.06|737.56|0
1600797300000|2020-09-22 17:55:00|739.48|737.98|739.51|738.01|739.51|738.01|739.26|737.76|0
1600797600000|2020-09-22 18:00:00|739.52|738.02|740.63|739.13|740.63|739.13|739.52|738.02|0
1600797900000|2020-09-22 18:05:00|740.62|739.12|740.39|738.89|740.65|739.15|740.38|738.88|0
1600798200000|2020-09-22 18:10:00|740.4|738.9|740.42|738.92|740.62|739.12|740.14|738.64|0
1600798500000|2020-09-22 18:15:00|740.43|738.93|740.64|739.14|740.85|739.35|740.2|738.7|0
1600798800000|2020-09-22 18:20:00|740.62|739.12|739.93|738.43|740.62|739.12|739.72|738.22|0
1600799100000|2020-09-22 18:25:00|739.94|738.44|740.36|738.86|740.36|738.86|739.92|738.42|0
1600799400000|2020-09-22 18:30:00|740.37|738.87|739.73|738.23|740.41|738.91|739.72|738.22|0
1600799700000|2020-09-22 18:35:00|739.72|738.22|740.17|738.67|740.38|738.88|739.52|738.02|0
1600800000000|2020-09-22 18:40:00|740.16|738.66|740.17|738.67|740.61|739.11|739.93|738.43|0
1600800300000|2020-09-22 18:45:00|740.18|738.68|740.22|738.72|740.44|738.94|739.96|738.46|0
1600800600000|2020-09-22 18:50:00|740.21|738.71|739.8|738.3|740.24|738.74|739.79|738.29|0
1600800900000|2020-09-22 18:55:00|739.79|738.29|740.01|738.51|740.46|738.96|739.78|738.28|0
1600801200000|2020-09-22 19:00:00|740|738.5|739.81|738.31|740.03|738.53|739.56|738.06|0
1600801500000|2020-09-22 19:05:00|739.83|738.33|740.67|739.17|740.68|739.18|739.79|738.29|0
1600801800000|2020-09-22 19:10:00|740.66|739.16|740.41|738.91|740.69|739.19|740.22|738.72|0
1600802100000|2020-09-22 19:15:00|740.42|738.92|740.68|739.18|740.69|739.19|739.98|738.48|0
1600802400000|2020-09-22 19:20:00|740.67|739.17|740.7|739.2|740.91|739.41|740.24|738.74|0
1600802700000|2020-09-22 19:25:00|740.71|739.21|741.4|739.9|741.42|739.92|740.71|739.21|0
1600803000000|2020-09-22 19:30:00|741.39|739.89|740.97|739.47|741.4|739.9|740.7|739.2|0
1600803300000|2020-09-22 19:35:00|740.96|739.46|741.62|740.12|741.63|740.13|740.94|739.44|0
1600803600000|2020-09-22 19:40:00|741.61|740.11|741.85|740.35|742.06|740.56|741.6|740.1|0
1600803900000|2020-09-22 19:45:00|741.86|740.36|743.25|741.75|743.27|741.77|741.82|740.32|0
1600804200000|2020-09-22 19:50:00|743.27|741.77|743.15|741.65|743.27|741.77|742.31|740.81|0
1600804500000|2020-09-22 19:55:00|743.16|741.66|743.1|741.6|743.49|741.99|742.9|741.4|0
1600804800000|2020-09-22 20:00:00|743.11|741.61|742.82|741.32|743.11|741.61|742.72|741.22|0
1600805100000|2020-09-22 20:05:00|742.81|741.31|742.4|740.9|742.81|741.31|742.36|740.86|0
1600805400000|2020-09-22 20:10:00|742.36|740.86|742.24|740.74|742.47|740.97|741.61|740.11|0
1600805700000|2020-09-22 20:15:00|742.21|740.71|742.37|740.87|742.45|740.95|742.21|740.71|0
1600806000000|2020-09-22 20:20:00|742.4|740.9|742.4|740.9|742.4|740.9|742.37|740.87|0
1600806300000|2020-09-22 20:25:00|742.42|740.92|742.37|740.87|742.44|740.94|742.33|740.83|0
1600806600000|2020-09-22 20:30:00|742.39|740.89|742.59|741.09|742.84|741.34|742.35|740.85|0
1600806900000|2020-09-22 20:35:00|742.58|741.08|742.09|740.59|742.63|741.13|741.98|740.48|0
1600807200000|2020-09-22 20:40:00|742.08|740.58|742.28|740.78|742.34|740.84|741.98|740.48|0
1600807500000|2020-09-22 20:45:00|742.27|740.77|742.17|740.67|742.38|740.88|742.13|740.63|0
1600807800000|2020-09-22 20:50:00|742.18|740.68|742.38|740.88|742.38|740.88|742.17|740.67|0
1600808100000|2020-09-22 20:55:00|742.37|740.87|742.52|741.02|742.74|741.24|742.28|740.78|0
1600808400000|2020-09-22 21:00:00|742.5|741|742.45|740.95|742.52|741.02|742.4|740.9|0
1600808700000|2020-09-22 21:05:00|742.5|741|742.52|741.02|742.52|741.02|742.5|741|0
1600809000000|2020-09-22 21:10:00|742.5|741|742.52|741.02|742.52|741.02|742.5|741|0
1600809600000|2020-09-22 21:20:00|742.49|740.99|742.49|740.99|742.5|741|742.49|740.99|0
1600809900000|2020-09-22 21:25:00|742.5|741|742.49|740.99|742.52|741.02|742.49|740.99|0
1600810200000|2020-09-22 21:30:00|742.43|740.93|742.52|741.02|742.57|741.07|742.4|740.9|0
1600810500000|2020-09-22 21:35:00|742.47|740.97|742.45|740.95|742.5|741|742.45|740.95|0
1600810800000|2020-09-22 21:40:00|742.49|740.99|742.52|741.02|742.52|741.02|742.47|740.97|0
1600811100000|2020-09-22 21:45:00|742.5|741|742.57|741.07|742.57|741.07|742.47|740.97|0
1600811400000|2020-09-22 21:50:00|742.56|741.06|742.64|741.14|742.7|741.2|742.56|741.06|0
1600811700000|2020-09-22 21:55:00|742.66|741.16|742.63|741.13|742.73|741.23|742.63|741.13|0
1600812000000|2020-09-22 22:00:00|742.69|741.19|742.44|740.94|743.14|741.64|742.4|740.9|0
1600812300000|2020-09-22 22:05:00|742.4|740.9|742.61|741.11|742.61|741.11|742.36|740.86|0
1600812600000|2020-09-22 22:10:00|742.62|741.12|742.44|740.94|742.7|741.2|742.38|740.88|0
1600812900000|2020-09-22 22:15:00|742.4|740.9|741.86|740.36|742.49|740.99|741.55|740.05|0
1600813200000|2020-09-22 22:20:00|741.87|740.37|742.09|740.59|742.11|740.61|741.71|740.21|0
1600813500000|2020-09-22 22:25:00|742.08|740.58|742.15|740.65|742.15|740.65|741.96|740.46|0
1600813800000|2020-09-22 22:30:00|742.16|740.66|742.86|741.36|743.07|741.57|742.16|740.66|0
1600814100000|2020-09-22 22:35:00|742.87|741.37|742.47|740.97|743.12|741.62|742.32|740.82|0
1600814400000|2020-09-22 22:40:00|742.46|740.96|741.96|740.46|742.46|740.96|741.84|740.34|0
1600814700000|2020-09-22 22:45:00|741.97|740.47|741.81|740.31|742.26|740.76|741.65|740.15|0
1600815000000|2020-09-22 22:50:00|741.83|740.33|741.65|740.15|741.88|740.38|741.29|739.79|0
1600815300000|2020-09-22 22:55:00|741.67|740.17|741.33|739.83|741.71|740.21|741.21|739.71|0
1600815600000|2020-09-22 23:00:00|741.29|739.79|741.23|739.73|741.55|740.05|741.1|739.6|0
1600815900000|2020-09-22 23:05:00|741.25|739.75|741.38|739.88|741.46|739.96|741.15|739.65|0
1600816200000|2020-09-22 23:10:00|741.4|739.9|741.46|739.96|741.5|740|741.1|739.6|0
1600816500000|2020-09-22 23:15:00|741.48|739.98|741.35|739.85|741.61|740.11|741.33|739.83|0
1600816800000|2020-09-22 23:20:00|741.29|739.79|741.61|740.11|741.65|740.15|741.17|739.67|0
1600817100000|2020-09-22 23:25:00|741.63|740.13|741.55|740.05|741.65|740.15|741.4|739.9|0
1600817400000|2020-09-22 23:30:00|741.61|740.11|741.46|739.96|741.81|740.31|741.4|739.9|0
1600817700000|2020-09-22 23:35:00|741.45|739.95|741.86|740.36|741.96|740.46|741.4|739.9|0
1600818000000|2020-09-22 23:40:00|741.87|740.37|742.58|741.08|742.75|741.25|741.86|740.36|0
1600818300000|2020-09-22 23:45:00|742.59|741.09|742.67|741.17|742.75|741.25|742.42|740.92|0
1600818600000|2020-09-22 23:50:00|742.69|741.19|743.07|741.57|743.17|741.67|742.69|741.19|0
1600818900000|2020-09-22 23:55:00|743.09|741.59|743.21|741.71|743.21|741.71|742.81|741.31|0
1600819200000|2020-09-23 00:00:00|743.17|741.67|743.28|741.78|743.54|742.04|743.01|741.51|0
1600819500000|2020-09-23 00:05:00|743.24|741.74|743.28|741.78|743.34|741.84|742.99|741.49|0
1600819800000|2020-09-23 00:10:00|743.29|741.79|743.03|741.53|743.43|741.93|742.99|741.49|0
1600820100000|2020-09-23 00:15:00|743.04|741.54|743.9|742.4|744.29|742.79|742.86|741.36|0
1600820400000|2020-09-23 00:20:00|743.89|742.39|743.66|742.16|743.9|742.4|743.49|741.99|0
1600820700000|2020-09-23 00:25:00|743.67|742.17|743.84|742.34|743.86|742.36|743.45|741.95|0
1600821000000|2020-09-23 00:30:00|743.83|742.33|743.44|741.94|744.05|742.55|743.23|741.73|0
1600821300000|2020-09-23 00:35:00|743.41|741.91|743.04|741.54|743.45|741.95|743.03|741.53|0
1600821600000|2020-09-23 00:40:00|743.05|741.55|743.67|742.17|743.67|742.17|743.04|741.54|0
1600821900000|2020-09-23 00:45:00|743.68|742.18|742.47|740.97|743.88|742.38|742.14|740.64|0
1600822200000|2020-09-23 00:50:00|742.44|740.94|742.39|740.89|742.58|741.08|742.18|740.68|0
1600822500000|2020-09-23 00:55:00|742.4|740.9|741.74|740.24|742.62|741.12|741.73|740.23|0
1600822800000|2020-09-23 01:00:00|741.73|740.23|741.96|740.46|742.18|740.68|741.73|740.23|0
1600823100000|2020-09-23 01:05:00|741.95|740.45|741.54|740.04|741.97|740.47|741.35|739.85|0
1600823400000|2020-09-23 01:10:00|741.51|740.01|741.15|739.65|741.56|740.06|740.93|739.43|0
1600823700000|2020-09-23 01:15:00|741.16|739.66|741.75|740.25|742.16|740.66|741.13|739.63|0
1600824000000|2020-09-23 01:20:00|741.74|740.24|741.75|740.25|741.97|740.47|741.55|740.05|0
1600824300000|2020-09-23 01:25:00|741.74|740.24|741.62|740.12|741.86|740.36|741.34|739.84|0
1600824600000|2020-09-23 01:30:00|741.59|740.09|742.48|740.98|742.49|740.99|741.3|739.8|0
1600824900000|2020-09-23 01:35:00|742.49|740.99|742.62|741.12|743.12|741.62|742.38|740.88|0
1600825200000|2020-09-23 01:40:00|742.68|741.18|741.99|740.49|742.81|741.31|741.98|740.48|0
1600825500000|2020-09-23 01:45:00|742|740.5|742.84|741.34|742.84|741.34|741.99|740.49|0
1600825800000|2020-09-23 01:50:00|742.83|741.33|742.86|741.36|743.05|741.55|742.44|740.94|0
1600826100000|2020-09-23 01:55:00|742.87|741.37|742.85|741.35|743.06|741.56|742.64|741.14|0
1600826400000|2020-09-23 02:00:00|742.84|741.34|742.94|741.44|743.46|741.96|742.65|741.15|0
1600826700000|2020-09-23 02:05:00|742.95|741.45|742.62|741.12|743.05|741.55|742.42|740.92|0
1600827000000|2020-09-23 02:10:00|742.56|741.06|742.38|740.88|742.81|741.31|742.29|740.79|0
1600827300000|2020-09-23 02:15:00|742.39|740.89|742.79|741.29|742.99|741.49|742.38|740.88|0
1600827600000|2020-09-23 02:20:00|742.8|741.3|742.28|740.78|743.23|741.73|742.17|740.67|0
1600827900000|2020-09-23 02:25:00|742.25|740.75|742.37|740.87|742.59|741.09|742.16|740.66|0
1600828200000|2020-09-23 02:30:00|742.38|740.88|742.47|740.97|742.47|740.97|741.75|740.25|0
1600828500000|2020-09-23 02:35:00|742.44|740.94|742.04|740.54|742.79|741.29|741.83|740.33|0
1600828800000|2020-09-23 02:40:00|742.05|740.55|741.95|740.45|742.38|740.88|741.95|740.45|0
1600829100000|2020-09-23 02:45:00|741.89|740.39|742.17|740.67|742.48|740.98|741.76|740.26|0
1600829400000|2020-09-23 02:50:00|742.2|740.7|742.36|740.86|742.58|741.08|742.16|740.66|0
1600829700000|2020-09-23 02:55:00|742.37|740.87|742.25|740.75|742.57|741.07|742.25|740.75|0
1600830000000|2020-09-23 03:00:00|742.22|740.72|741.54|740.04|742.22|740.72|741.53|740.03|0
1600830300000|2020-09-23 03:05:00|741.55|740.05|741.74|740.24|741.94|740.44|741.43|739.93|0
1600830600000|2020-09-23 03:10:00|741.83|740.33|742.17|740.67|742.35|740.85|741.83|740.33|0
1600830900000|2020-09-23 03:15:00|742.18|740.68|742.79|741.29|742.8|741.3|742.06|740.56|0
1600831200000|2020-09-23 03:20:00|742.78|741.28|742.79|741.29|742.81|741.31|742.59|741.09|0
1600831500000|2020-09-23 03:25:00|742.8|741.3|742.9|741.4|742.9|741.4|742.59|741.09|0
1600831800000|2020-09-23 03:30:00|743|741.5|743.04|741.54|743.45|741.95|743|741.5|0
1600832100000|2020-09-23 03:35:00|743.03|741.53|742.7|741.2|743.14|741.64|742.61|741.11|0
1600832400000|2020-09-23 03:40:00|742.71|741.21|742.81|741.31|742.9|741.4|742.7|741.2|0
1600832700000|2020-09-23 03:45:00|742.8|741.3|743.02|741.52|743.02|741.52|742.6|741.1|0
1600833000000|2020-09-23 03:50:00|743.03|741.53|742.61|741.11|743.04|741.54|742.6|741.1|0
1600833300000|2020-09-23 03:55:00|742.62|741.12|742.61|741.11|742.82|741.32|742.41|740.91|0
1600833600000|2020-09-23 04:00:00|742.6|741.1|742.82|741.32|743.02|741.52|742.39|740.89|0
1600833900000|2020-09-23 04:05:00|742.81|741.31|743.33|741.83|743.43|741.93|742.81|741.31|0
1600834200000|2020-09-23 04:10:00|743.3|741.8|743.21|741.71|743.33|741.83|743.21|741.71|0
1600834500000|2020-09-23 04:15:00|743.22|741.72|742.57|741.07|743.45|741.95|742.35|740.85|0
1600834800000|2020-09-23 04:20:00|742.56|741.06|742.88|741.38|743.11|741.61|742.56|741.06|0
1600835100000|2020-09-23 04:25:00|742.89|741.39|742.81|741.31|743.01|741.51|742.78|741.28|0
1600835400000|2020-09-23 04:30:00|742.82|741.32|743.12|741.62|743.23|741.73|742.78|741.28|0
1600835700000|2020-09-23 04:35:00|743.15|741.65|743.22|741.72|743.43|741.93|743.02|741.52|0
1600836000000|2020-09-23 04:40:00|743.21|741.71|743.31|741.81|743.52|742.02|743.21|741.71|0
1600836300000|2020-09-23 04:45:00|743.32|741.82|743.23|741.73|743.43|741.93|743.22|741.72|0
1600836600000|2020-09-23 04:50:00|743.22|741.72|743.03|741.53|743.43|741.93|743.02|741.52|0
1600836900000|2020-09-23 04:55:00|743.02|741.52|743.21|741.71|743.22|741.72|743.01|741.51|0
1600837200000|2020-09-23 05:00:00|743.22|741.72|743.23|741.73|743.43|741.93|743.22|741.72|0
1600837500000|2020-09-23 05:05:00|743.24|741.74|743.44|741.94|743.64|742.14|743.23|741.73|0
1600837800000|2020-09-23 05:10:00|743.43|741.93|743.45|741.95|743.65|742.15|743.43|741.93|0
1600838100000|2020-09-23 05:15:00|743.44|741.94|743.26|741.76|743.55|742.05|743.24|741.74|0
1600838400000|2020-09-23 05:20:00|743.27|741.77|743.94|742.44|743.95|742.45|743.27|741.77|0
1600838700000|2020-09-23 05:25:00|743.93|742.43|744.53|743.03|744.54|743.04|743.73|742.23|0
1600839000000|2020-09-23 05:30:00|744.54|743.04|744.92|743.42|745.11|743.61|744.42|742.92|0
1600839300000|2020-09-23 05:35:00|745.11|743.61|745.37|743.87|745.56|744.06|745.01|743.51|0
1600839600000|2020-09-23 05:40:00|745.36|743.86|745.14|743.64|745.45|743.95|744.94|743.44|0
1600839900000|2020-09-23 05:45:00|745.17|743.67|745.1|743.6|745.34|743.84|744.71|743.21|0
1600840200000|2020-09-23 05:50:00|745.05|743.55|745.12|743.62|745.13|743.63|744.73|743.23|0
1600840500000|2020-09-23 05:55:00|745.11|743.61|744.97|743.47|745.22|743.72|744.93|743.43|0
1600840800000|2020-09-23 06:00:00|744.96|743.46|744.59|743.09|744.97|743.47|744.16|742.66|0
1600841100000|2020-09-23 06:05:00|744.58|743.08|744.12|742.62|744.75|743.25|744.12|742.62|0
1600841400000|2020-09-23 06:10:00|744.18|742.68|743.56|742.06|744.34|742.84|743.49|741.99|0
1600841700000|2020-09-23 06:15:00|743.55|742.05|743.34|741.84|743.56|742.06|743.34|741.84|0
1600842000000|2020-09-23 06:20:00|743.28|741.78|743.34|741.84|743.54|742.04|743.13|741.63|0
1600842300000|2020-09-23 06:25:00|743.33|741.83|743.11|741.61|743.53|742.03|742.71|741.21|0
1600842600000|2020-09-23 06:30:00|743.12|741.62|743.72|742.22|743.72|742.22|742.9|741.4|0
1600842900000|2020-09-23 06:35:00|743.73|742.23|743.53|742.03|744.15|742.65|743.53|742.03|0
1600843200000|2020-09-23 06:40:00|743.51|742.01|743.94|742.44|744.15|742.65|743.34|741.84|0
1600843500000|2020-09-23 06:45:00|743.93|742.43|743.92|742.42|744.51|743.01|743.7|742.2|0
1600843800000|2020-09-23 06:50:00|743.93|742.43|743.91|742.41|744.12|742.62|743.71|742.21|0
1600844100000|2020-09-23 06:55:00|743.9|742.4|743.6|742.1|744.31|742.81|743.3|741.8|0
1600844400000|2020-09-23 07:00:00|743.69|742.19|740.61|738.21|744.1|742.6|740.11|738.21|1
1600844700000|2020-09-23 07:05:00|740.71|738.31|741.81|740.81|741.81|740.81|740.11|738.21|9
1600845000000|2020-09-23 07:10:00|741.91|739.61|739.51|738.61|742.21|739.71|739.21|738.61|5
1600845300000|2020-09-23 07:15:00|739.41|738.11|739.01|737.81|739.61|738.11|738.51|737.11|2
1600845600000|2020-09-23 07:20:00|738.91|737.91|741.31|739.51|741.51|740.71|738.61|737.91|18
1600845900000|2020-09-23 07:25:00|741.41|739.61|740.21|738.41|741.71|739.81|739.31|738.31|4
1600846200000|2020-09-23 07:30:00|740.51|738.51|741.51|739.61|742.11|740.01|740.51|738.51|0
1600846500000|2020-09-23 07:35:00|741.61|739.51|741.21|740.11|741.71|740.11|741.11|739.51|0
1600846800000|2020-09-23 07:40:00|741.17|740.07|740.87|740.07|741.17|740.07|740.67|740.07|0
1600847100000|2020-09-23 07:45:00|740.77|738.67|741.67|740.77|741.67|740.77|739.47|738.37|5
1600847400000|2020-09-23 07:50:00|741.77|740.07|742.17|740.37|742.17|740.37|741.77|739.97|1
1600847700000|2020-09-23 07:55:00|742.27|740.47|742.17|740.37|742.27|740.47|741.27|740.07|5
1600848000000|2020-09-23 08:00:00|742.27|740.47|742.97|741.07|742.97|741.17|742.27|740.47|2
1600848300000|2020-09-23 08:05:00|742.87|741.17|742.77|741.17|742.97|741.27|742.67|740.87|1
1600848600000|2020-09-23 08:10:00|742.67|740.87|742.67|740.87|742.87|740.97|742.47|740.57|0
1600848900000|2020-09-23 08:15:00|742.57|740.97|742.57|740.77|742.87|741.07|742.17|740.67|0
1600849200000|2020-09-23 08:20:00|742.47|740.37|742.07|740.77|742.47|740.97|741.87|740.27|0
1600849500000|2020-09-23 08:25:00||740.87||741.37||741.37||740.77|0
1600849800000|2020-09-23 08:30:00|742.87|741.47|743.27|741.57|743.27|741.97|742.87|741.37|8
1600850100000|2020-09-23 08:35:00|743.37|741.67|743.47|742.37|743.67|742.37|742.97|741.57|7
1600850400000|2020-09-23 08:40:00|743.97|741.97|744.27|742.57|744.37|742.57|743.47|741.97|0
1600850700000|2020-09-23 08:45:00|744.37|742.67|744.07|742.57|744.47|742.87|743.97|742.57|1
1600851000000|2020-09-23 08:50:00|744.17|742.67|743.87|742.77|744.47|742.77|743.77|742.67|1
1600851300000|2020-09-23 08:55:00|743.97||743.97||744.27||743.87||3
1600851600000|2020-09-23 09:00:00|743.87||744.07||744.17||743.77||0
1600851900000|2020-09-23 09:05:00|744.17|742.87|744.57|742.97|744.67|742.97|744.07|742.87|0
1600852200000|2020-09-23 09:10:00|744.47|743.07|745.07|743.37|745.07|743.57|744.47|743.07|0
1600852500000|2020-09-23 09:15:00|744.97|743.47|744.87|743.57|745.07|743.57|744.87|743.47|0
1600852800000|2020-09-23 09:20:00|744.97||744.87||745.17||744.67||0
1600853100000|2020-09-23 09:25:00|744.77|743.47|744.97|742.97|744.97|743.47|743.37|742.27|15
1600853400000|2020-09-23 09:30:00|745.07|743.07|744.87|743.27|745.07|743.27|744.77|742.87|0
1600853700000|2020-09-23 09:35:00|744.97|742.37|744.67|743.17|745.07|743.37|744.57|742.37|38
1600854000000|2020-09-23 09:40:00|744.77|742.97|744.37|742.67|744.77|743.07|744.07|742.67|1
1600854300000|2020-09-23 09:45:00|744.27|742.47|743.97|742.57|744.37|742.57|743.97|742.17|0
1600854600000|2020-09-23 09:50:00|744.07|742.67|744.27|742.67|744.47|742.77|743.97|742.37|0
1600854900000|2020-09-23 09:55:00|744.37|742.77|744.37|742.67|744.47|742.77|744.07|742.47|1
1600855200000|2020-09-23 10:00:00|744.27|742.77|744.07|742.57|744.47|742.87|743.07|742.47|12
1600855500000|2020-09-23 10:05:00|744.17|742.67|743.87|742.17|744.27|742.67|743.77|742.17|1
1600855800000|2020-09-23 10:10:00|743.77|742.27|744.07|742.27|744.07|742.37|743.67|742.17|0
1600856100000|2020-09-23 10:15:00|743.97|742.37|743.17|741.47|744.37|742.67|743.17|741.47|0
1600856400000|2020-09-23 10:20:00|743.07|741.37|741.97|741.37|743.27|741.37|741.97|741.37|2
1600856700000|2020-09-23 10:25:00|742.77|741.17|742.87|741.17|742.87|741.17|742.77|741.07|3
1600857000000|2020-09-23 10:30:00|742.97|741.07|743.27|741.57|743.37|741.57|742.47|741.07|2
1600857300000|2020-09-23 10:35:00|743.37||742.87||743.37||742.87||0
1600857600000|2020-09-23 10:40:00|742.77||742.57||742.97||742.57||6
1600857900000|2020-09-23 10:45:00|742.67||742.57||742.87||742.47||0
1600858500000|2020-09-23 10:55:00|742.67|741.07|742.87|741.17|742.97|741.17|742.57|740.97|1
1600858800000|2020-09-23 11:00:00|742.97|741.27|742.97|741.27|743.07|741.37|742.77|741.07|0
1600859100000|2020-09-23 11:05:00|743.07|741.37|743.17|741.47|743.27|741.77|742.97|741.27|0
1600859400000|2020-09-23 11:10:00|743.27|741.57|742.57|741.07|743.27|741.57|742.57|740.97|0
1600859700000|2020-09-23 11:15:00|742.67|740.97|742.77|741.07|742.87|741.17|742.57|740.87|0
1600860000000|2020-09-23 11:20:00|742.67|740.97|742.87|741.07|742.97|741.27|742.67|740.97|0
1600860300000|2020-09-23 11:25:00|742.77|741.17|742.67|740.97|742.87|741.17|742.57|740.97|0
1600860600000|2020-09-23 11:30:00|742.27|741.07|742.67|741.17|742.67|741.27|742.27|740.97|0
1600860900000|2020-09-23 11:35:00||741.27||741.47||741.57||741.17|0
1600861200000|2020-09-23 11:40:00|742.82|741.62|742.82|741.72|742.82|742.02|742.82|741.62|2
1600861500000|2020-09-23 11:45:00|742.72|740.82|742.22|740.82|742.82|740.82|742.22|740.82|1
1600861800000|2020-09-23 11:50:00|742.12|740.62|741.52|740.32|742.12|741.12|741.52|740.32|0
1600862100000|2020-09-23 11:55:00|741.42|740.22|741.22|740.12|741.42|740.22|741.22|740.12|0
1600862700000|2020-09-23 12:05:00|741.12||741.12||741.22||741.02||0
1600863000000|2020-09-23 12:10:00|741.02|740.02|740.62|739.02|741.12|740.02|740.62|739.02|2
1600863300000|2020-09-23 12:15:00||739.12||739.42||739.72||739.02|0
1600863600000|2020-09-23 12:20:00|740.52|739.32|740.32|739.02|740.52|739.32|740.22|738.92|0
1600863900000|2020-09-23 12:25:00||739.12||739.02||739.12||738.92|0
1600864200000|2020-09-23 12:30:00||738.92||739.52||739.52||738.92|3
1600864500000|2020-09-23 12:35:00|740.62|739.42|740.62|739.82|740.62|739.82|740.62|739.42|17
1600864800000|2020-09-23 12:40:00|741.22|740.12|741.62|740.12|741.92|740.12|740.62|740.12|142
1600865100000|2020-09-23 12:45:00|741.42|739.32|741.12|739.62|741.52|739.62|740.62|739.32|84
1600865400000|2020-09-23 12:50:00|741.02|739.72|741.12|739.92|741.12|740.02|741.02|739.72|5
1600865700000|2020-09-23 12:55:00|741.22|740.02|741.52|740.22|742.12|740.22|741.12|739.92|0
1600866000000|2020-09-23 13:00:00||740.32||740.62||740.62||740.22|0
1600866300000|2020-09-23 13:05:00|741.62|740.72|742.12|740.92|742.52|740.92|741.62|740.62|1
1600866600000|2020-09-23 13:10:00|742.22||742.22||742.32||742.02||0
1600866900000|2020-09-23 13:15:00|742.32|741.02|742.32|741.02|742.52|741.02|742.12|741.02|0
1600867200000|2020-09-23 13:20:00|742.22||742.32||742.52||742.12||0
1600867500000|2020-09-23 13:25:00|742.42||742.22||742.52||741.92||0
1600867800000|2020-09-23 13:30:00|742.32|740.22|741.72|740.32|742.42|740.62|741.52|740.02|8
1600868100000|2020-09-23 13:35:00|741.82|740.42|741.52|740.22|742.12|740.62|741.42|740.22|0
1600868400000|2020-09-23 13:40:00|741.62|740.32|741.22|739.72|741.82|740.32|740.82|739.32|7
1600868700000|2020-09-23 13:45:00|741.32|739.82|741.32|739.92|741.42|739.92|740.72|739.32|0
1600869000000|2020-09-23 13:50:00|741.42|739.82|741.42|738.92|742.12|740.12|741.22|738.92|241
1600869300000|2020-09-23 13:55:00|741.32|739.02|741.42|739.82|741.72|739.82|740.82|739.02|3
1600869600000|2020-09-23 14:00:00|741.52|739.92|741.42|739.72|741.62|739.92|741.02|739.42|4
1600869900000|2020-09-23 14:05:00|741.32|739.62|740.12|739.32|741.42|739.62|740.02|738.92|22
1600870200000|2020-09-23 14:10:00|739.92|739.12|739.92|739.12|740.42|739.52|739.72|739.12|12
1600870500000|2020-09-23 14:15:00|741.02|738.72|737.9|736.4|741.02|738.72|737.9|736.4|18
1600870800000|2020-09-23 14:20:00|737.91|736.41|737.93|736.43|738.29|736.79|737.22|735.72|0
1600871100000|2020-09-23 14:25:00|737.74|736.24|738.59|737.09|739|737.5|737.51|736.01|231
1600871400000|2020-09-23 14:30:00|738.58|737.08|737.96|736.46|739.02|737.52|737.76|736.26|0
1600871700000|2020-09-23 14:35:00|737.95|736.45|737.46|735.96|737.96|736.46|736.65|735.15|0
1600872000000|2020-09-23 14:40:00|737.45|735.95|738.55|737.05|738.75|737.25|737.09|735.59|0
1600872300000|2020-09-23 14:45:00|738.54|737.04|739.57|738.07|739.57|738.07|738.33|736.83|0
1600872600000|2020-09-23 14:50:00|739.58|738.08|739.12|737.62|739.59|738.09|738.46|736.96|0
1600872900000|2020-09-23 14:55:00|739.13|737.63|738.28|736.78|739.77|738.27|738.21|736.71|0
1600873200000|2020-09-23 15:00:00|738.26|736.76|738.5|737|738.73|737.23|737.64|736.14|0
1600873500000|2020-09-23 15:05:00|738.44|736.94|739.13|737.63|739.35|737.85|738.3|736.8|0
1600873800000|2020-09-23 15:10:00|739.14|737.64|738.53|737.03|739.35|737.85|738.12|736.62|0
1600874100000|2020-09-23 15:15:00|738.55|737.05|738.15|736.65|738.62|737.12|737.52|736.02|0
1600874400000|2020-09-23 15:20:00|738.16|736.66|738.04|736.54|738.31|736.81|737.47|735.97|0
1600874700000|2020-09-23 15:25:00|738.03|736.53|736.66|735.16|738.09|736.59|736.23|734.73|0
1600875000000|2020-09-23 15:30:00|736.65|735.15|735.72|734.22|736.89|735.39|735.5|734|0
1600875300000|2020-09-23 15:35:00|735.73|734.23|736.95|735.45|737.14|735.64|735.71|734.21|0
1600875600000|2020-09-23 15:40:00|736.96|735.46|736.36|734.86|736.97|735.47|736.16|734.66|0
1600875900000|2020-09-23 15:45:00|736.35|734.85|735.65|734.15|736.35|734.85|735.64|734.14|0
1600876200000|2020-09-23 15:50:00|735.64|734.14|734.98|733.48|735.84|734.34|734.93|733.43|0
1600876500000|2020-09-23 15:55:00|734.99|733.49|734.57|733.07|735.23|733.73|734.36|732.86|0
1600876800000|2020-09-23 16:00:00|734.55|733.05|734.95|733.45|735.42|733.92|734.32|732.82|0
1600877100000|2020-09-23 16:05:00|734.96|733.46|735.82|734.32|735.84|734.34|734.93|733.43|0
1600877400000|2020-09-23 16:10:00|735.83|734.33|735.82|734.32|736.14|734.64|735.59|734.09|0
1600877700000|2020-09-23 16:15:00|735.81|734.31|735.16|733.66|736.26|734.76|735.14|733.64|0
1600878000000|2020-09-23 16:20:00|735.17|733.67|734.57|733.07|735.2|733.7|734.1|732.6|0
1600878300000|2020-09-23 16:25:00|734.58|733.08|735.62|734.12|735.83|734.33|734.58|733.08|0
1600878600000|2020-09-23 16:30:00|735.61|734.11|735.97|734.47|736.03|734.53|735.36|733.86|0
1600878900000|2020-09-23 16:35:00|735.98|734.48|736.88|735.38|736.88|735.38|735.56|734.06|0
1600879200000|2020-09-23 16:40:00|736.87|735.37|736.73|735.23|737.11|735.61|736.67|735.17|0
1600879500000|2020-09-23 16:45:00|736.72|735.22|736.71|735.21|736.92|735.42|736.47|734.97|0
1600879800000|2020-09-23 16:50:00|736.76|735.26|736.48|734.98|736.91|735.41|736.29|734.79|0
1600880100000|2020-09-23 16:55:00|736.49|734.99|737.12|735.62|737.13|735.63|736.48|734.98|0
1600880400000|2020-09-23 17:00:00|737.11|735.61|736.25|734.75|737.32|735.82|736.25|734.75|0
1600880700000|2020-09-23 17:05:00|736.24|734.74|736.48|734.98|736.7|735.2|736.23|734.73|0
1600881000000|2020-09-23 17:10:00|736.47|734.97|736.48|734.98|736.74|735.24|736.26|734.76|0
1600881300000|2020-09-23 17:15:00|736.49|734.99|736.71|735.21|736.93|735.43|736.24|734.74|0
1600881600000|2020-09-23 17:20:00|736.7|735.2|736.53|735.03|736.93|735.43|736.51|735.01|0
1600881900000|2020-09-23 17:25:00|736.72|735.22|735.79|734.29|736.72|735.22|735.78|734.28|0
1600882200000|2020-09-23 17:30:00|735.8|734.3|735.62|734.12|736.02|734.52|735.58|734.08|0
1600882500000|2020-09-23 17:35:00|735.68|734.18|735.17|733.67|735.81|734.31|735.17|733.67|0
1600882800000|2020-09-23 17:40:00|735.18|733.68|734.69|733.19|735.36|733.86|734.69|733.19|0
1600883100000|2020-09-23 17:45:00|734.7|733.2|735.11|733.61|735.14|733.64|734.65|733.15|0
1600883400000|2020-09-23 17:50:00|735.1|733.6|734.43|732.93|735.11|733.61|733.98|732.48|0
1600883700000|2020-09-23 17:55:00|734.44|732.94|734.63|733.13|734.66|733.16|734.2|732.7|0
1600884000000|2020-09-23 18:00:00|734.64|733.14|733.95|732.45|734.64|733.14|733.52|732.02|0
1600884300000|2020-09-23 18:05:00|733.94|732.44|733.89|732.39|734.39|732.89|733.8|732.3|0
1600884600000|2020-09-23 18:10:00|733.9|732.4|734.12|732.62|734.12|732.62|733.46|731.96|0
1600884900000|2020-09-23 18:15:00|734.1|732.6|732.1|730.6|734.1|732.6|731.88|730.38|0
1600885200000|2020-09-23 18:20:00|732.09|730.59|732.11|730.61|732.59|731.09|731.85|730.35|0
1600885500000|2020-09-23 18:25:00|732.1|730.6|732.31|730.81|732.8|731.3|731.89|730.39|0
1600885800000|2020-09-23 18:30:00|732.25|730.75|732.75|731.25|732.76|731.26|731.66|730.16|0
1600886100000|2020-09-23 18:35:00|732.76|731.26|732.53|731.03|732.96|731.46|732.08|730.58|0
1600886400000|2020-09-23 18:40:00|732.52|731.02|731.84|730.34|732.52|731.02|731.42|729.92|0
1600886700000|2020-09-23 18:45:00|731.82|730.32|731.59|730.09|732.25|730.75|731.33|729.83|0
1600887000000|2020-09-23 18:50:00|731.6|730.1|731.33|729.83|732.29|730.79|731.14|729.64|0
1600887300000|2020-09-23 18:55:00|731.32|729.82|730.96|729.46|731.34|729.84|730.63|729.13|0
1600887600000|2020-09-23 19:00:00|730.99|729.49|729.68|728.18|731.33|729.83|729.68|728.18|0
1600887900000|2020-09-23 19:05:00|729.74|728.24|730.11|728.61|730.51|729.01|729.4|727.9|0
1600888200000|2020-09-23 19:10:00|730.1|728.6|731.22|729.72|731.65|730.15|729.9|728.4|0
1600888500000|2020-09-23 19:15:00|731.21|729.71|730.77|729.27|731.21|729.71|729.87|728.37|0
1600888800000|2020-09-23 19:20:00|730.75|729.25|729.9|728.4|731.22|729.72|729.89|728.39|0
1600889100000|2020-09-23 19:25:00|729.91|728.41|731|729.5|731.02|729.52|729.44|727.94|0
1600889400000|2020-09-23 19:30:00|730.99|729.49|730.58|729.08|731.26|729.76|730.35|728.85|0
1600889700000|2020-09-23 19:35:00|730.57|729.07|730.6|729.1|730.81|729.31|730.14|728.64|0
1600890000000|2020-09-23 19:40:00|730.59|729.09|730.65|729.15|731.26|729.76|730.19|728.69|0
1600890300000|2020-09-23 19:45:00|730.64|729.14|729.74|728.24|730.87|729.37|729.29|727.79|0
1600890600000|2020-09-23 19:50:00|729.68|728.18|729.23|727.73|729.68|728.18|729|727.5|0
1600890900000|2020-09-23 19:55:00|729.24|727.74|729.48|727.98|729.94|728.44|729.21|727.71|0
1600891200000|2020-09-23 20:00:00|729.46|727.96|730.22|728.72|730.57|729.07|729.46|727.96|0
1600891500000|2020-09-23 20:05:00|730.21|728.71|730.11|728.61|730.22|728.72|729.8|728.3|0
1600891800000|2020-09-23 20:10:00|730.1|728.6|730.75|729.25|730.86|729.36|729.59|728.09|0
1600892100000|2020-09-23 20:15:00|730.72|729.22|730.56|729.06|730.75|729.25|730.56|729.06|0
1600892400000|2020-09-23 20:20:00|730.58|729.08|730.6|729.1|730.62|729.12|730.53|729.03|0
1600892700000|2020-09-23 20:25:00|730.58|729.08|730.55|729.05|730.62|729.12|730.49|728.99|0
1600893000000|2020-09-23 20:30:00|730.52|729.02|730.69|729.19|730.99|729.49|730.52|729.02|0
1600893300000|2020-09-23 20:35:00|730.63|729.13|730.63|729.13|730.88|729.38|730.63|729.13|0
1600893600000|2020-09-23 20:40:00|730.64|729.14|730.49|728.99|730.74|729.24|730.43|728.93|0
1600893900000|2020-09-23 20:45:00|730.5|729|730.59|729.09|730.74|729.24|730.49|728.99|0
1600894200000|2020-09-23 20:50:00|730.6|729.1|730.59|729.09|730.63|729.13|730.49|728.99|0
1600894500000|2020-09-23 20:55:00|730.6|729.1|730.69|729.19|730.74|729.24|730.53|729.03|0
1600894800000|2020-09-23 21:00:00|730.73|729.23|730.71|729.21|730.73|729.23|730.69|729.19|0
1600895100000|2020-09-23 21:05:00|730.75|729.25|730.63|729.13|730.76|729.26|730.59|729.09|0
1600895400000|2020-09-23 21:10:00|730.64|729.14|730.5|729|730.64|729.14|730.45|728.95|0
1600895700000|2020-09-23 21:15:00|730.56|729.06|730.47|728.97|730.56|729.06|730.45|728.95|0
1600896000000|2020-09-23 21:20:00|730.45|728.95|730.33|728.83|730.47|728.97|730.33|728.83|0
1600896300000|2020-09-23 21:25:00|730.3|728.8|730.38|728.88|730.47|728.97|730.3|728.8|0
1600896600000|2020-09-23 21:30:00|730.4|728.9|730.28|728.78|730.42|728.92|730.24|728.74|0
1600896900000|2020-09-23 21:35:00|730.23|728.73|730.21|728.71|730.23|728.73|730.17|728.67|0
1600897200000|2020-09-23 21:40:00|730.19|728.69|730.21|728.71|730.33|728.83|730.11|728.61|0
1600897500000|2020-09-23 21:45:00|730.19|728.69|730.11|728.61|730.21|728.71|730|728.5|0
1600897800000|2020-09-23 21:50:00|730.09|728.59|730.16|728.66|730.21|728.71|730.05|728.55|0
1600898100000|2020-09-23 21:55:00|730.17|728.67|729.93|728.43|730.33|728.83|729.88|728.38|0
1600898400000|2020-09-23 22:00:00|729.84|728.34|730.93|729.43|731.08|729.58|729.58|728.08|0
1600898700000|2020-09-23 22:05:00|730.94|729.44|730.93|729.43|731.12|729.62|730.72|729.22|0
1600899000000|2020-09-23 22:10:00|730.92|729.42|730.89|729.39|731.12|729.62|730.77|729.27|0
1600899300000|2020-09-23 22:15:00|730.87|729.37|730.52|729.02|730.93|729.43|730.37|728.87|0
1600899600000|2020-09-23 22:20:00|730.54|729.04|731.03|729.53|731.03|729.53|730.52|729.02|0
1600899900000|2020-09-23 22:25:00|731.04|729.54|730.87|729.37|731.12|729.62|730.77|729.27|0
1600900200000|2020-09-23 22:30:00|730.88|729.38|730.93|729.43|731.03|729.53|730.87|729.37|0
1600900500000|2020-09-23 22:35:00|730.95|729.45|729.95|728.45|730.97|729.47|729.91|728.41|0
1600900800000|2020-09-23 22:40:00|729.93|728.43|729.48|727.98|730.02|728.52|729.35|727.85|0
1600901100000|2020-09-23 22:45:00|729.5|728|729.66|728.16|730.02|728.52|729.5|728|0
1600901400000|2020-09-23 22:50:00|729.67|728.17|729.64|728.14|729.81|728.31|729.56|728.06|0
1600901700000|2020-09-23 22:55:00|729.6|728.1|729.66|728.16|729.71|728.21|729.5|728|0
1600902000000|2020-09-23 23:00:00|729.67|728.17|730.12|728.62|730.24|728.74|729.67|728.17|0
1600902300000|2020-09-23 23:05:00|730.11|728.61|729.98|728.48|730.12|728.62|729.77|728.27|0
1600902600000|2020-09-23 23:10:00|730.04|728.54|729.58|728.08|730.08|728.58|729.48|727.98|0
1600902900000|2020-09-23 23:15:00|729.59|728.09|728.58|727.08|729.62|728.12|728.56|727.06|0
1600903200000|2020-09-23 23:20:00|728.59|727.09|728.29|726.79|728.77|727.27|728.1|726.6|0
1600903500000|2020-09-23 23:25:00|728.28|726.78|726.26|724.76|728.32|726.82|726.1|724.6|0
1600903800000|2020-09-23 23:30:00|726.27|724.77|727.16|725.66|727.22|725.72|726.26|724.76|0
1600904100000|2020-09-23 23:35:00|727.15|725.65|726.68|725.18|727.15|725.65|726.53|725.03|0
1600904400000|2020-09-23 23:40:00|726.66|725.16|727.62|726.12|727.74|726.24|726.55|725.05|0
1600904700000|2020-09-23 23:45:00|727.65|726.15|728.07|726.57|728.18|726.68|727.55|726.05|0
1600905000000|2020-09-23 23:50:00|728.06|726.56|727.72|726.22|728.24|726.74|727.72|726.22|0
1600905300000|2020-09-23 23:55:00|727.71|726.21|727.45|725.95|727.78|726.28|727.37|725.87|0
1600905600000|2020-09-24 00:00:00|727.44|725.94|728.05|726.55|728.28|726.78|727.43|725.93|0
1600905900000|2020-09-24 00:05:00|728.04|726.54|728.01|726.51|728.28|726.78|726.8|725.3|0
1600906200000|2020-09-24 00:10:00|728.03|726.53|728.42|726.92|728.42|726.92|727.57|726.07|0
1600906500000|2020-09-24 00:15:00|728.43|726.93|729.3|727.8|729.5|728|728.22|726.72|0
1600906800000|2020-09-24 00:20:00|729.33|727.83|729.27|727.77|729.69|728.19|729.04|727.54|0
1600907100000|2020-09-24 00:25:00|729.28|727.78|729.16|727.66|729.47|727.97|728.86|727.36|0
1600907400000|2020-09-24 00:30:00|729.13|727.63|728.86|727.36|729.28|727.78|728.63|727.13|0
1600907700000|2020-09-24 00:35:00|728.85|727.35|730.12|728.62|730.12|728.62|728.85|727.35|0
1600908000000|2020-09-24 00:40:00|730.09|728.59|730.35|728.85|730.58|729.08|729.93|728.43|0
1600908300000|2020-09-24 00:45:00|730.36|728.86|730.78|729.28|730.8|729.3|730.36|728.86|0
1600908600000|2020-09-24 00:50:00|730.75|729.25|730.59|729.09|730.83|729.33|730.38|728.88|0
1600908900000|2020-09-24 00:55:00|730.56|729.06|730.93|729.43|731.03|729.53|730.39|728.89|0
1600909200000|2020-09-24 01:00:00|730.9|729.4|731.07|729.57|731.48|729.98|730.61|729.11|0
1600909500000|2020-09-24 01:05:00|731.04|729.54|730.26|728.76|731.07|729.57|730.24|728.74|0
1600909800000|2020-09-24 01:10:00|730.25|728.75|729.6|728.1|730.46|728.96|729.58|728.08|0
1600910100000|2020-09-24 01:15:00|729.61|728.11|730.47|728.97|730.68|729.18|729.6|728.1|0
1600910400000|2020-09-24 01:20:00|730.48|728.98|730.94|729.44|730.94|729.44|730.28|728.78|0
1600910700000|2020-09-24 01:25:00|731|729.5|731.1|729.6|731.53|730.03|730.88|729.38|0
1600911000000|2020-09-24 01:30:00|731.07|729.57|731|729.5|731.53|730.03|730.69|729.19|0
1600911300000|2020-09-24 01:35:00|730.99|729.49|730.48|728.98|731.09|729.59|730.48|728.98|0
1600911600000|2020-09-24 01:40:00|730.47|728.97|730.48|728.98|730.68|729.18|730.26|728.76|0
1600911900000|2020-09-24 01:45:00|730.47|728.97|729.66|728.16|730.47|728.97|729.65|728.15|0
1600912200000|2020-09-24 01:50:00|729.65|728.15|729.64|728.14|729.87|728.37|729.45|727.95|0
1600912500000|2020-09-24 01:55:00|729.45|727.95|728.96|727.46|729.46|727.96|728.73|727.23|0
1600912800000|2020-09-24 02:00:00|728.95|727.45|729.18|727.68|729.5|728|728.93|727.43|0
1600913100000|2020-09-24 02:05:00|729.17|727.67|729.65|728.15|729.85|728.35|729.07|727.57|0
1600913400000|2020-09-24 02:10:00|729.64|728.14|729.21|727.71|729.85|728.35|729.11|727.61|0
1600913700000|2020-09-24 02:15:00|729.11|727.61|730.31|728.81|731.11|729.61|729.11|727.61|0
1600914000000|2020-09-24 02:20:00|730.3|728.8|729.99|728.49|730.32|728.82|729.89|728.39|0
1600914300000|2020-09-24 02:25:00|729.96|728.46|730.09|728.59|730.31|728.81|729.89|728.39|0
1600914600000|2020-09-24 02:30:00|730.08|728.58|729.62|728.12|730.1|728.6|729.4|727.9|0
1600914900000|2020-09-24 02:35:00|729.61|728.11|729.42|727.92|729.63|728.13|728.99|727.49|0
1600915200000|2020-09-24 02:40:00|729.45|727.95|729.5|728|730.04|728.54|729.38|727.88|0
1600915500000|2020-09-24 02:45:00|729.47|727.97|729.43|727.93|729.83|728.33|729.4|727.9|0
1600915800000|2020-09-24 02:50:00|729.42|727.92|728.98|727.48|729.53|728.03|728.97|727.47|0
1600916100000|2020-09-24 02:55:00|729.04|727.54|729.62|728.12|729.74|728.24|728.96|727.46|0
1600916400000|2020-09-24 03:00:00|729.59|728.09|728.79|727.29|729.63|728.13|728.58|727.08|0
1600916700000|2020-09-24 03:05:00|728.78|727.28|729.23|727.73|729.24|727.74|728.59|727.09|0
1600917000000|2020-09-24 03:10:00|729.24|727.74|729.67|728.17|729.86|728.36|729.22|727.72|0
1600917300000|2020-09-24 03:15:00|729.66|728.16|729.46|727.96|729.68|728.18|729.25|727.75|0
1600917600000|2020-09-24 03:20:00|729.45|727.95|729.14|727.64|729.47|727.97|729.02|727.52|0
1600917900000|2020-09-24 03:25:00|729.11|727.61|728.8|727.3|729.24|727.74|728.8|727.3|0
1600918200000|2020-09-24 03:30:00|728.77|727.27|729.27|727.77|729.28|727.78|728.6|727.1|0
1600918500000|2020-09-24 03:35:00|729.26|727.76|729.27|727.77|729.37|727.87|729.17|727.67|0
1600918800000|2020-09-24 03:40:00|729.33|727.83|728.83|727.33|729.47|727.97|728.73|727.23|0
1600919100000|2020-09-24 03:45:00|728.82|727.32|728.84|727.34|729.25|727.75|728.73|727.23|0
1600919400000|2020-09-24 03:50:00|728.83|727.33|728.85|727.35|729.06|727.56|728.83|727.33|0
1600919700000|2020-09-24 03:55:00|728.86|727.36|728.84|727.34|729.05|727.55|728.82|727.32|0
1600920000000|2020-09-24 04:00:00|728.83|727.33|728.85|727.35|729.05|727.55|728.63|727.13|0
1600920300000|2020-09-24 04:05:00|728.86|727.36|728.86|727.36|729.07|727.57|728.83|727.33|0
1600920600000|2020-09-24 04:10:00|728.87|727.37|729.49|727.99|729.5|728|728.87|727.37|0
1600920900000|2020-09-24 04:15:00|729.5|728|729.29|727.79|729.5|728|729.28|727.78|0
1600921200000|2020-09-24 04:20:00|729.28|727.78|729.05|727.55|729.48|727.98|729.04|727.54|0
1600921500000|2020-09-24 04:25:00|728.99|727.49|728.84|727.34|729.05|727.55|728.84|727.34|0
1600921800000|2020-09-24 04:30:00|728.9|727.4|727.67|726.17|729.05|727.55|727.67|726.17|0
1600922100000|2020-09-24 04:35:00|727.68|726.18|726.88|725.38|727.8|726.3|726.87|725.37|0
1600922400000|2020-09-24 04:40:00|726.87|725.37|726.85|725.35|726.87|725.37|726.33|724.83|0
1600922700000|2020-09-24 04:45:00|726.84|725.34|727.08|725.58|727.08|725.58|726.61|725.11|0
1600923000000|2020-09-24 04:50:00|727.07|725.57|726.07|724.57|727.07|725.57|725.88|724.38|0
1600923300000|2020-09-24 04:55:00|726.08|724.58|725.84|724.34|726.09|724.59|725.81|724.31|0
1600923600000|2020-09-24 05:00:00|725.85|724.35|725.51|724.01|726.27|724.77|725.04|723.54|0
1600923900000|2020-09-24 05:05:00|725.5|724|725.98|724.48|726.41|724.91|725.5|724|0
1600924200000|2020-09-24 05:10:00|725.97|724.47|726.32|724.82|726.42|724.92|725.77|724.27|0
1600924500000|2020-09-24 05:15:00|726.35|724.85|726.43|724.93|726.65|725.15|726.2|724.7|0
1600924800000|2020-09-24 05:20:00|726.42|724.92|726.22|724.72|726.54|725.04|726.01|724.51|0
1600925100000|2020-09-24 05:25:00|726.23|724.73|726.45|724.95|726.88|725.38|726.22|724.72|0
1600925400000|2020-09-24 05:30:00|726.44|724.94|727.27|725.77|727.29|725.79|726.24|724.74|0
1600925700000|2020-09-24 05:35:00|727.26|725.76|727.08|725.58|727.26|725.76|726.68|725.18|0
1600926000000|2020-09-24 05:40:00|727.09|725.59|726.77|725.27|727.09|725.59|726.77|725.27|0
1600926300000|2020-09-24 05:45:00|726.78|725.28|727.26|725.76|727.46|725.96|726.75|725.25|0
1600926600000|2020-09-24 05:50:00|727.27|725.77|727.3|725.8|727.5|726|726.96|725.46|0
1600926900000|2020-09-24 05:55:00|727.31|725.81|727.93|726.43|728.01|726.51|727.31|725.81|0
1600927200000|2020-09-24 06:00:00|727.92|726.42|729.08|727.58|729.53|728.03|727.92|726.42|0
1600927500000|2020-09-24 06:05:00|729.07|727.57|728.24|726.74|729.28|727.78|728.24|726.74|0
1600927800000|2020-09-24 06:10:00|728.23|726.73|727.35|725.85|728.45|726.95|727.34|725.84|0
1600928100000|2020-09-24 06:15:00|727.34|725.84|726.69|725.19|727.34|725.84|726.28|724.78|0
1600928400000|2020-09-24 06:20:00|726.7|725.2|726.92|725.42|727.35|725.85|726.33|724.83|0
1600928700000|2020-09-24 06:25:00|726.93|725.43|727.14|725.64|727.57|726.07|726.91|725.41|0
1600929000000|2020-09-24 06:30:00|727.13|725.63|726.69|725.19|727.37|725.87|726.3|724.8|0
1600929300000|2020-09-24 06:35:00|726.59|725.09|726.3|724.8|727.3|725.8|726.28|724.78|0
1600929600000|2020-09-24 06:40:00|726.29|724.79|725.66|724.16|726.91|725.41|725.45|723.95|0
1600929900000|2020-09-24 06:45:00|725.65|724.15|726.69|725.19|726.69|725.19|725.65|724.15|0
1600930200000|2020-09-24 06:50:00|726.68|725.18|726.66|725.16|726.93|725.43|726.44|724.94|0
1600930500000|2020-09-24 06:55:00|726.65|725.15|727.46|725.96|727.54|726.04|726.08|724.58|0
1600930800000|2020-09-24 07:00:00|727.52|726.02|728.82|727.52|728.92|727.62|727.13|725.63|0
1600931100000|2020-09-24 07:05:00|728.92|727.92|729.92|728.12|730.32|729.12|728.52|727.12|19
1600931400000|2020-09-24 07:10:00|729.82|728.02|729.02|727.52|729.92|728.32|728.72|727.52|20
1600931700000|2020-09-24 07:15:00|728.92|727.82|730.32|728.82|730.52|728.82|728.32|726.72|16
1600932000000|2020-09-24 07:20:00|730.22|728.92|730.52|729.22|730.82|729.92|729.42|728.62|14
1600932300000|2020-09-24 07:25:00|730.42|729.32|730.32|729.72|731.52|730.92|729.82|729.32|14
1600932600000|2020-09-24 07:30:00|730.12|729.22|730.12|728.82|730.92|729.32|729.12|727.82|55
1600932900000|2020-09-24 07:35:00|729.72|728.72|730.82|730.02|731.62|730.02|729.32|728.72|98
1600933200000|2020-09-24 07:40:00|731.01|730.21|731.11|730.21|732.11|730.31|730.91|730.21|8
1600933500000|2020-09-24 07:45:00|732.01|730.31|732.61|730.41|732.61|730.81|731.01|729.91|100
1600933800000|2020-09-24 07:50:00|732.51|730.51|733.01|731.81|733.81|731.81|731.91|730.41|40
1600934100000|2020-09-24 07:55:00||731.91||732.21||732.21||731.51|0
1600934400000|2020-09-24 08:00:00|733.91|732.11|733.31|731.51|734.01|732.11|733.31|731.51|0
1600934700000|2020-09-24 08:05:00|732.71|731.61|732.71|731.51|732.71|731.61|732.71|731.51|0
1600935000000|2020-09-24 08:10:00|732.61|730.41|731.61|731.01|732.71|731.01|731.41|730.11|5
1600935300000|2020-09-24 08:15:00|731.51|730.11|731.91|730.91|731.91|731.31|731.51|730.11|114
1600935600000|2020-09-24 08:20:00|732.21|731.11|732.61|731.41|732.61|731.71|731.71|730.91|60
1600935900000|2020-09-24 08:25:00|733.11|732.11|732.81|731.31|733.21|732.21|732.61|730.91|50
1600936200000|2020-09-24 08:30:00||731.41||731.91||731.91||730.81|0
1600936500000|2020-09-24 08:35:00|733.61|732.01|733.61|731.81|734.11|733.31|733.61|731.71|10
1600936800000|2020-09-24 08:40:00|733.51|731.71|733.11|731.21|733.61|732.11|733.01|731.21|0
1600937100000|2020-09-24 08:45:00|733.21|731.31|733.21|731.31|733.31|731.51|733.01|731.21|0
1600937400000|2020-09-24 08:50:00|733.11|731.21|732.61|731.21|733.11|731.21|732.51|731.21|1
1600937700000|2020-09-24 08:55:00|732.51||732.41||732.61||732.31||1
1600938300000|2020-09-24 09:05:00|732.01|730.91|732.51|731.01|732.51|731.11|731.71|730.81|8
1600938600000|2020-09-24 09:10:00|732.01|730.71|732.11|731.11|732.11|731.21|731.51|730.71|6
1600938900000|2020-09-24 09:15:00|733.31|731.21|733.31|731.91|733.41|732.01|733.31|731.21|8
1600939200000|2020-09-24 09:20:00|734.61|731.81|734.51|732.41|734.71|732.71|734.41|731.81|9
1600939500000|2020-09-24 09:25:00|734.41|732.51|734.11|731.91|734.41|732.51|734.01|731.81|0
1600939800000|2020-09-24 09:30:00|734.01|731.81|734.21|732.51|734.21|732.61|734.01|731.81|5
1600940100000|2020-09-24 09:35:00||732.61||732.71||733.11||732.41|2
1600940400000|2020-09-24 09:40:00||732.81||733.31||733.41||732.81|0
1600940700000|2020-09-24 09:45:00||733.41||733.41||733.61||733.31|7
1600941000000|2020-09-24 09:50:00|735.11|733.51|734.51|732.81|735.21|733.51|734.51|732.81|4
1600941300000|2020-09-24 09:55:00|734.61|732.91|734.61|733.11|734.81|733.21|734.61|732.91|0
1600941600000|2020-09-24 10:00:00|734.81|733.21|735.41|733.71|735.41|733.71|734.71|733.01|0
1600941900000|2020-09-24 10:05:00|735.51|733.81|735.51|733.81|735.61|733.91|735.31|733.61|0
1600942200000|2020-09-24 10:10:00|735.41|733.91|735.21|733.91|735.61|733.91|735.21|733.51|1
1600942500000|2020-09-24 10:15:00||734.01||734.41||734.41||733.91|0
1600942800000|2020-09-24 10:20:00|736.01|734.31|736.51|735.41|736.51|735.61|736.01|734.31|106
1600943100000|2020-09-24 10:25:00|736.61|735.51|736.41|734.91|736.61|735.51|736.01|734.91|11
1600943400000|2020-09-24 10:30:00|736.31||736.11||736.41||735.81||1
1600943700000|2020-09-24 10:35:00|736.01|735.01|736.71|735.01|736.91|735.21|735.81|734.91|0
1600944000000|2020-09-24 10:40:00|736.61|734.91|736.51|734.91|736.81|735.11|736.41|734.91|3
1600944300000|2020-09-24 10:45:00|736.41|735.01|736.71|735.01|736.81|735.11|736.41|734.91|0
1600944600000|2020-09-24 10:50:00|736.81|734.91|736.71|734.91|736.81|735.11|736.51|734.91|0
1600944900000|2020-09-24 10:55:00|736.61|735.01|735.41|734.81|736.71|735.01|735.41|734.81|4
1600945200000|2020-09-24 11:00:00|736.01|734.91|735.81|734.81|736.31|734.91|735.81|734.81|2
1600945500000|2020-09-24 11:05:00|735.91|733.81|735.31|733.71|736.01|733.81|735.31|733.71|5
1600945800000|2020-09-24 11:10:00|735.41|733.81|735.21|733.71|735.51|733.81|735.21|733.71|0
1600946100000|2020-09-24 11:15:00|735.11|733.61|735.01|733.31|735.21|733.61|734.81|733.31|3
1600946400000|2020-09-24 11:20:00|734.91|733.41|734.71|733.31|735.01|733.41|734.41|733.31|0
1600946700000|2020-09-24 11:25:00|734.61||734.31||734.81||734.31||0
1600947000000|2020-09-24 11:30:00||733.41||733.31||733.41||733.31|0
1600947300000|2020-09-24 11:35:00|735.31|733.41|735.31|733.71|735.51|733.81|735.21|733.41|99
1600947600000|2020-09-24 11:40:00|735.22|733.62|734.52|733.62|735.22|733.62|734.52|733.62|0
1600947900000|2020-09-24 11:45:00|734.62|733.52|734.02|732.92|734.82|733.52|734.02|732.92|11
1600948200000|2020-09-24 11:50:00|733.92|733.42|733.92|732.32|733.92|733.42|733.92|732.32|15
1600948500000|2020-09-24 11:55:00|733.82|732.22|733.82|732.22|733.92|732.42|733.72|732.22|0
1600948800000|2020-09-24 12:00:00|733.92|732.32|733.12|732.22|733.92|732.32|733.12|732.22|0
1600949100000|2020-09-24 12:05:00|733.02|731.72|732.92|731.72|733.12|731.72|732.92|731.72|4
1600949400000|2020-09-24 12:10:00||731.82||731.92||732.02||731.72|3
1600949700000|2020-09-24 12:15:00|733.02|732.02|733.82|732.32|734.12|732.42|733.02|731.82|23
1600950000000|2020-09-24 12:20:00|733.92|732.42|732.72|731.82|733.92|732.42|732.42|731.82|103
1600950300000|2020-09-24 12:25:00|732.32|731.72|733.42|731.72|733.82|732.22|732.32|731.72|25
1600950600000|2020-09-24 12:30:00|733.32|731.92|733.02|731.32|733.52|732.32|732.82|731.22|11
1600950900000|2020-09-24 12:35:00|733.12|731.42|731.82|730.42|733.12|731.42|731.82|730.42|3
1600951200000|2020-09-24 12:40:00|731.92|730.12|730.92|730.12|732.12|730.12|730.92|730.12|5
1600951500000|2020-09-24 12:45:00|731.92|730.22|731.92|730.52|732.22|730.62|731.92|730.22|2
1600951800000|2020-09-24 12:50:00|732.02|730.42|731.72|730.32|732.02|730.52|731.72|730.22|0
1600952100000|2020-09-24 12:55:00|732.12|730.42|732.12|730.42|732.12|730.72|732.12|730.32|5
1600952400000|2020-09-24 13:00:00|732.02|730.52|731.92|730.32|732.12|730.62|731.82|730.22|1
1600952700000|2020-09-24 13:05:00|732.02|730.22|732.12|730.72|732.32|730.72|731.92|730.22|0
1600953000000|2020-09-24 13:10:00|731.12|730.52|731.82|730.82|732.22|730.92|731.12|730.22|39
1600953300000|2020-09-24 13:15:00||730.72||730.42||730.72||730.42|1
1600953600000|2020-09-24 13:20:00|731.72|730.32|731.42|730.52|731.72|730.62|731.42|730.02|4
1600953900000|2020-09-24 13:25:00|731.72|730.62|732.22|731.32|732.52|731.32|731.72|730.62|2
1600954200000|2020-09-24 13:30:00|732.42|731.22|730.32|729.42|732.62|731.32|730.32|729.32|3
1600954500000|2020-09-24 13:35:00|729.82|729.32|729.82|728.22|730.62|729.52|729.52|728.12|73
1600954800000|2020-09-24 13:40:00|729.72|728.12|730.32|729.12|730.52|729.22|729.72|728.12|5
1600955100000|2020-09-24 13:45:00|730.92|729.02|732.62|730.92|732.82|731.62|730.92|728.82|10
1600955400000|2020-09-24 13:50:00|732.72|731.02|731.72|731.02|732.82|731.12|731.72|730.22|6
1600955700000|2020-09-24 13:55:00|732.52|730.92|733.12|731.62|733.12|731.92|732.32|730.92|11
1600956000000|2020-09-24 14:00:00|733.22|731.52|733.02|731.92|733.72|732.62|733.02|731.52|4
1600956300000|2020-09-24 14:05:00|733.12|732.02|734.02|732.32|734.42|732.82|733.12|731.92|22
1600956600000|2020-09-24 14:10:00|734.07|732.37|733.17|731.97|734.07|732.97|732.77|731.47|14
1600956900000|2020-09-24 14:15:00|733.67|731.87|732.77|731.27|733.67|732.77|732.76|731.26|140
1600957200000|2020-09-24 14:20:00|732.76|731.26|730.97|729.47|732.77|731.27|730.95|729.45|0
1600957500000|2020-09-24 14:25:00|730.98|729.48|730.91|729.41|731.38|729.88|730.51|729.01|642
1600957800000|2020-09-24 14:30:00|730.9|729.4|729.35|727.85|730.91|729.41|729.11|727.61|21
1600958100000|2020-09-24 14:35:00|729.34|727.84|728.88|727.38|729.78|728.28|728.68|727.18|0
1600958400000|2020-09-24 14:40:00|728.89|727.39|728.34|726.84|730.04|728.54|728.1|726.6|0
1600958700000|2020-09-24 14:45:00|728.36|726.86|729.55|728.05|730.38|728.88|728.36|726.86|0
1600959000000|2020-09-24 14:50:00|729.54|728.04|730.39|728.89|730.79|729.29|728.69|727.19|3097
1600959300000|2020-09-24 14:55:00|730.38|728.88|730.65|729.15|731.05|729.55|729.68|728.18|0
1600959600000|2020-09-24 15:00:00|730.68|729.18|729.97|728.47|731.07|729.57|729.95|728.45|0
1600959900000|2020-09-24 15:05:00|729.99|728.49|729.06|727.56|730.61|729.11|728.82|727.32|0
1600960200000|2020-09-24 15:10:00|729.07|727.57|730.97|729.47|731.15|729.65|729.05|727.55|0
1600960500000|2020-09-24 15:15:00|730.98|729.48|730.06|728.56|730.98|729.48|729.81|728.31|0
1600960800000|2020-09-24 15:20:00|730.07|728.57|731.96|730.46|732.01|730.51|729.83|728.33|0
1600961100000|2020-09-24 15:25:00|731.95|730.45|731.55|730.05|732.44|730.94|731.4|729.9|0
1600961400000|2020-09-24 15:30:00|731.25|729.75|731.54|730.04|732.33|730.83|730.65|729.15|0
1600961700000|2020-09-24 15:35:00|731.55|730.05|732.55|731.05|732.75|731.25|731.52|730.02|0
1600962000000|2020-09-24 15:40:00|732.61|731.11|732.62|731.12|733.27|731.77|732.41|730.91|0
1600962300000|2020-09-24 15:45:00|732.61|731.11|731.94|730.44|732.65|731.15|731.49|729.99|0
1600962600000|2020-09-24 15:50:00|731.93|730.43|732.16|730.66|732.43|730.93|731.93|730.43|0
1600962900000|2020-09-24 15:55:00|732.15|730.65|733.13|731.63|733.33|731.83|731.96|730.46|0
1600963200000|2020-09-24 16:00:00|733.14|731.64|733.59|732.09|733.78|732.28|733.11|731.61|0
1600963500000|2020-09-24 16:05:00|733.61|732.11|733.85|732.35|734.05|732.55|733.58|732.08|0
1600963800000|2020-09-24 16:10:00|733.91|732.41|733.38|731.88|734.05|732.55|733.36|731.86|0
1600964100000|2020-09-24 16:15:00|733.37|731.87|733.36|731.86|734.07|732.57|733.32|731.82|0
1600964400000|2020-09-24 16:20:00|733.37|731.87|733.17|731.67|733.82|732.32|732.97|731.47|0
1600964700000|2020-09-24 16:25:00|733.18|731.68|733.57|732.07|734.28|732.78|733.17|731.67|0
1600965000000|2020-09-24 16:30:00|733.58|732.08|732.62|731.12|733.79|732.29|732.51|731.01|0
1600965300000|2020-09-24 16:35:00|732.63|731.13|732.16|730.66|732.67|731.17|731.76|730.26|0
1600965600000|2020-09-24 16:40:00|732.15|730.65|732.46|730.96|732.46|730.96|731.94|730.44|0
1600965900000|2020-09-24 16:45:00|732.52|731.02|732.9|731.4|733|731.5|732.42|730.92|0
1600966200000|2020-09-24 16:50:00|732.91|731.41|732.85|731.35|733.11|731.61|732.43|730.93|0
1600966500000|2020-09-24 16:55:00|732.86|731.36|734.04|732.54|734.23|732.73|732.85|731.35|0
1600966800000|2020-09-24 17:00:00|734.03|732.53|734.49|732.99|734.7|733.2|734.01|732.51|0
1600967100000|2020-09-24 17:05:00|734.48|732.98|734.68|733.18|734.89|733.39|734.45|732.95|0
1600967400000|2020-09-24 17:10:00|734.67|733.17|735.36|733.86|735.39|733.89|734.67|733.17|0
1600967700000|2020-09-24 17:15:00|735.3|733.8|735.25|733.75|736.08|734.58|735.17|733.67|0
1600968000000|2020-09-24 17:20:00|735.28|733.78|735.61|734.11|736.08|734.58|735.28|733.78|0
1600968300000|2020-09-24 17:25:00|735.62|734.12|735.97|734.47|736.09|734.59|735.6|734.1|0
1600968600000|2020-09-24 17:30:00|736|734.5|736.52|735.02|736.74|735.24|735.84|734.34|0
1600968900000|2020-09-24 17:35:00|736.5|735|736.3|734.8|736.5|735|735.64|734.14|0
1600969200000|2020-09-24 17:40:00|736.27|734.77|736.13|734.63|736.55|735.05|735.87|734.37|0
1600969500000|2020-09-24 17:45:00|736.19|734.69|736.07|734.57|736.56|735.06|736.06|734.56|0
1600969800000|2020-09-24 17:50:00|736.08|734.58|736.47|734.97|736.71|735.21|736.05|734.55|0
1600970100000|2020-09-24 17:55:00|736.46|734.96|735.74|734.24|736.46|734.96|735.71|734.21|0
1600970400000|2020-09-24 18:00:00|735.75|734.25|735.47|733.97|736.18|734.68|735.03|733.53|0
1600970700000|2020-09-24 18:05:00|735.46|733.96|735.52|734.02|735.7|734.2|735.05|733.55|0
1600971000000|2020-09-24 18:10:00|735.51|734.01|735.29|733.79|735.52|734.02|735.06|733.56|0
1600971300000|2020-09-24 18:15:00|735.3|733.8|734.13|732.63|735.57|734.07|733.93|732.43|0
1600971600000|2020-09-24 18:20:00|734.14|732.64|733.54|732.04|734.15|732.65|733.31|731.81|0
1600971900000|2020-09-24 18:25:00|733.52|732.02|733.65|732.15|733.96|732.46|733.08|731.58|0
1600972200000|2020-09-24 18:30:00|733.52|732.02|734|732.5|734.22|732.72|733.5|732|0
1600972500000|2020-09-24 18:35:00|734.01|732.51|734.23|732.73|734.23|732.73|733.54|732.04|0
1600972800000|2020-09-24 18:40:00|734.22|732.72|734.66|733.16|734.91|733.41|733.99|732.49|0
1600973100000|2020-09-24 18:45:00|734.67|733.17|733.25|731.75|734.86|733.36|733.17|731.67|0
1600973400000|2020-09-24 18:50:00|733.23|731.73|732.56|731.06|733.28|731.78|732.33|730.83|0
1600973700000|2020-09-24 18:55:00|732.55|731.05|731.61|730.11|732.77|731.27|731.4|729.9|0
1600974000000|2020-09-24 19:00:00|731.62|730.12|731.41|729.91|732.08|730.58|731.39|729.89|0
1600974300000|2020-09-24 19:05:00|731.4|729.9|731.64|730.14|732.09|730.59|731.18|729.68|0
1600974600000|2020-09-24 19:10:00|731.63|730.13|732.34|730.84|732.36|730.86|731.2|729.7|0
1600974900000|2020-09-24 19:15:00|732.33|730.83|731.25|729.75|732.59|731.09|731.25|729.75|0
1600975200000|2020-09-24 19:20:00|731.26|729.76|730.1|728.6|731.49|729.99|729.66|728.16|0
1600975500000|2020-09-24 19:25:00|730.09|728.59|730.12|728.62|730.57|729.07|729.65|728.15|0
1600975800000|2020-09-24 19:30:00|730.09|728.59|730.53|729.03|730.76|729.26|729.83|728.33|0
1600976100000|2020-09-24 19:35:00|730.52|729.02|732.08|730.58|732.08|730.58|730.05|728.55|0
1600976400000|2020-09-24 19:40:00|732.02|730.52|732.27|730.77|732.73|731.23|731.85|730.35|0
1600976700000|2020-09-24 19:45:00|732.26|730.76|732.05|730.55|733.44|731.94|731.93|730.43|0
1600977000000|2020-09-24 19:50:00|732.03|730.53|732.98|731.48|732.98|731.48|731.79|730.29|0
1600977300000|2020-09-24 19:55:00|733.04|731.54|732.16|730.66|733.16|731.66|731.84|730.34|0
1600977600000|2020-09-24 20:00:00|732.17|730.67|732.58|731.08|732.74|731.24|731.68|730.18|0
1600977900000|2020-09-24 20:05:00|732.6|731.1|732.58|731.08|732.78|731.28|732.33|730.83|0
1600978200000|2020-09-24 20:10:00|732.57|731.07|732.62|731.12|733.04|731.54|732.39|730.89|0
1600978500000|2020-09-24 20:15:00|732.6|731.1|732.51|731.01|732.67|731.17|732.49|730.99|0
1600978800000|2020-09-24 20:20:00|732.49|730.99|732.51|731.01|732.55|731.05|732.46|730.96|0
1600979100000|2020-09-24 20:25:00|732.55|731.05|732.51|731.01|732.55|731.05|732.51|731.01|0
1600979400000|2020-09-24 20:30:00|732.5|731|732.91|731.41|733.07|731.57|732.41|730.91|0
1600979700000|2020-09-24 20:35:00|732.92|731.42|732.66|731.16|733.16|731.66|732.56|731.06|0
1600980000000|2020-09-24 20:40:00|732.65|731.15|732.62|731.12|732.72|731.22|732.41|730.91|0
1600980300000|2020-09-24 20:45:00|732.61|731.11|733.52|732.02|733.58|732.08|732.56|731.06|0
1600980600000|2020-09-24 20:50:00|733.51|732.01|733.61|732.11|733.62|732.12|733.01|731.51|0
1600980900000|2020-09-24 20:55:00|733.58|732.08|733.06|731.56|733.68|732.18|732.94|731.44|0
1600981200000|2020-09-24 21:00:00|733.04|731.54|733.06|731.56|733.2|731.7|733.02|731.52|0
1600981500000|2020-09-24 21:05:00|733.04|731.54|732.95|731.45|733.07|731.57|732.95|731.45|0
1600981800000|2020-09-24 21:10:00|733|731.5|732.95|731.45|733|731.5|732.95|731.45|0
1600982100000|2020-09-24 21:15:00|732.97|731.47|733.11|731.61|733.13|731.63|732.97|731.47|0
1600982400000|2020-09-24 21:20:00|733.14|731.64|733.04|731.54|733.14|731.64|733.02|731.52|0
1600982700000|2020-09-24 21:25:00|733.09|731.59|733.11|731.61|733.11|731.61|733.09|731.59|0
1600983000000|2020-09-24 21:30:00|733.09|731.59|733.06|731.56|733.09|731.59|733.02|731.52|0
1600983300000|2020-09-24 21:35:00|733.07|731.57|733.07|731.57|733.09|731.59|733.07|731.57|0
1600983900000|2020-09-24 21:45:00|733.13|731.63|733.14|731.64|733.18|731.68|733.11|731.61|0
1600984200000|2020-09-24 21:50:00|733.11|731.61|733.35|731.85|733.35|731.85|733.11|731.61|0
1600984500000|2020-09-24 21:55:00|733.33|731.83|733.33|731.83|733.4|731.9|733.33|731.83|0
1600984800000|2020-09-24 22:00:00|733.43|731.93|734.11|732.61|734.38|732.88|733.4|731.9|0
1600985100000|2020-09-24 22:05:00|734.12|732.62|734.55|733.05|734.69|733.19|734.12|732.62|0
1600985400000|2020-09-24 22:10:00|734.56|733.06|734.59|733.09|734.69|733.19|734.38|732.88|0
1600985700000|2020-09-24 22:15:00|734.57|733.07|734.59|733.09|734.61|733.11|734.49|732.99|0
1600986000000|2020-09-24 22:20:00|734.61|733.11|734.49|732.99|734.65|733.15|734.49|732.99|0
1600986300000|2020-09-24 22:25:00|734.51|733.01|734.34|732.84|734.55|733.05|734.3|732.8|0
1600986600000|2020-09-24 22:30:00|734.32|732.82|734.49|732.99|734.49|732.99|734.19|732.69|0
1600986900000|2020-09-24 22:35:00|734.5|733|734.72|733.22|734.72|733.22|734.42|732.92|0
1600987200000|2020-09-24 22:40:00|734.74|733.24|734.33|732.83|735.05|733.55|734.33|732.83|0
1600987500000|2020-09-24 22:45:00|734.3|732.8|734.13|732.63|734.34|732.84|734.03|732.53|0
1600987800000|2020-09-24 22:50:00|734.14|732.64|734.3|732.8|734.34|732.84|734.13|732.63|0
1600988100000|2020-09-24 22:55:00|734.32|732.82|734.24|732.74|734.36|732.86|734.19|732.69|0
1600988400000|2020-09-24 23:00:00|734.23|732.73|734.3|732.8|734.3|732.8|734.09|732.59|0
1600988700000|2020-09-24 23:05:00|734.31|732.81|734.55|733.05|734.74|733.24|734.31|732.81|0
1600989000000|2020-09-24 23:10:00|734.54|733.04|734.8|733.3|734.84|733.34|734.47|732.97|0
1600989300000|2020-09-24 23:15:00|734.81|733.31|735.55|734.05|735.71|734.21|734.74|733.24|0
1600989600000|2020-09-24 23:20:00|735.53|734.03|735.4|733.9|735.61|734.11|735.36|733.86|0
1600989900000|2020-09-24 23:25:00|735.39|733.89|735.3|733.8|735.59|734.09|735.26|733.76|0
1600990200000|2020-09-24 23:30:00|735.31|733.81|735.51|734.01|735.61|734.11|735.09|733.59|0
1600990500000|2020-09-24 23:35:00|735.53|734.03|735.51|734.01|735.61|734.11|735.36|733.86|0
1600990800000|2020-09-24 23:40:00|735.55|734.05|735.61|734.11|735.65|734.15|735.4|733.9|0
1600991100000|2020-09-24 23:45:00|735.62|734.12|735.31|733.81|735.71|734.21|735.26|733.76|0
1600991400000|2020-09-24 23:50:00|735.37|733.87|735.06|733.56|735.56|734.06|735.01|733.51|0
1600991700000|2020-09-24 23:55:00|735.05|733.55|735.2|733.7|735.31|733.81|734.95|733.45|0
1600992000000|2020-09-25 00:00:00|735.19|733.69|734.66|733.16|735.87|734.37|734.3|732.8|0
1600992300000|2020-09-25 00:05:00|734.65|733.15|734.85|733.35|734.91|733.41|734.3|732.8|0
1600992600000|2020-09-25 00:10:00|734.86|733.36|734.49|732.99|735.06|733.56|734.35|732.85|0
1600992900000|2020-09-25 00:15:00|734.45|732.95|735.37|733.87|735.38|733.88|734.38|732.88|0
1600993200000|2020-09-25 00:20:00|735.36|733.86|735.14|733.64|735.37|733.87|734.73|733.23|0
1600993500000|2020-09-25 00:25:00|735.15|733.65|735|733.5|735.15|733.65|734.89|733.39|0
1600993800000|2020-09-25 00:30:00|735.03|733.53|735.1|733.6|735.11|733.61|734.68|733.18|0
1600994100000|2020-09-25 00:35:00|735.09|733.59|735.36|733.86|735.54|734.04|734.71|733.21|0
1600994400000|2020-09-25 00:40:00|735.35|733.85|735.77|734.27|735.78|734.28|735.35|733.85|0
1600994700000|2020-09-25 00:45:00|735.78|734.28|735.57|734.07|735.78|734.28|735.47|733.97|0
1600995000000|2020-09-25 00:50:00|735.6|734.1|735.98|734.48|735.98|734.48|735.57|734.07|0
1600995300000|2020-09-25 00:55:00|735.99|734.49|735.78|734.28|736.18|734.68|735.58|734.08|0
1600995600000|2020-09-25 01:00:00|735.8|734.3|735.77|734.27|736.21|734.71|735.76|734.26|0
1600995900000|2020-09-25 01:05:00|735.76|734.26|735.76|734.26|735.98|734.48|735.57|734.07|0
1600996200000|2020-09-25 01:10:00|735.77|734.27|735.47|733.97|736.18|734.68|735.47|733.97|0
1600996500000|2020-09-25 01:15:00|735.57|734.07|736.39|734.89|736.6|735.1|735.47|733.97|0
1600996800000|2020-09-25 01:20:00|736.4|734.9|736.8|735.3|736.82|735.32|736.4|734.9|0
1600997100000|2020-09-25 01:25:00|736.81|735.31|736.5|735|737.02|735.52|736.4|734.9|0
1600997400000|2020-09-25 01:30:00|736.6|735.1|735.8|734.3|736.62|735.12|735.59|734.09|0
1600997700000|2020-09-25 01:35:00|735.79|734.29|736.38|734.88|736.4|734.9|735.79|734.29|0
1600998000000|2020-09-25 01:40:00|736.39|734.89|736.08|734.58|736.6|735.1|735.99|734.49|0
1600998300000|2020-09-25 01:45:00|736.18|734.68|736.21|734.71|736.61|735.11|735.99|734.49|0
1600998600000|2020-09-25 01:50:00|736.24|734.74|736.38|734.88|736.39|734.89|735.91|734.41|0
1600998900000|2020-09-25 01:55:00|736.39|734.89|735.86|734.36|736.39|734.89|735.76|734.26|0
1600999200000|2020-09-25 02:00:00|735.87|734.37|735.96|734.46|736.16|734.66|735.66|734.16|0
1600999500000|2020-09-25 02:05:00|735.93|734.43|735.98|734.48|736.2|734.7|735.76|734.26|0
1600999800000|2020-09-25 02:10:00|735.97|734.47|736.16|734.66|736.18|734.68|735.77|734.27|0
1601000100000|2020-09-25 02:15:00|736.11|734.61|736.58|735.08|736.58|735.08|735.98|734.48|0
1601000400000|2020-09-25 02:20:00|736.57|735.07|736.55|735.05|736.79|735.29|736.47|734.97|0
1601000700000|2020-09-25 02:25:00|736.56|735.06|735.97|734.47|736.57|735.07|735.87|734.37|0
1601001000000|2020-09-25 02:30:00|735.96|734.46|735.57|734.07|735.97|734.47|735.57|734.07|0
1601001300000|2020-09-25 02:35:00|735.58|734.08|735.16|733.66|735.68|734.18|735.05|733.55|0
1601001600000|2020-09-25 02:40:00|735.15|733.65|735.38|733.88|735.59|734.09|735.15|733.65|0
1601001900000|2020-09-25 02:45:00|735.39|733.89|735.79|734.29|735.99|734.49|735.39|733.89|0
1601002200000|2020-09-25 02:50:00|735.8|734.3|735.63|734.13|735.98|734.48|735.54|734.04|0
1601002500000|2020-09-25 02:55:00|735.6|734.1|735.43|733.93|735.75|734.25|735.43|733.93|0
1601002800000|2020-09-25 03:00:00|735.46|733.96|735.75|734.25|735.77|734.27|735.44|733.94|0
1601003100000|2020-09-25 03:05:00|735.76|734.26|736.19|734.69|736.39|734.89|735.75|734.25|0
1601003400000|2020-09-25 03:10:00|736.22|734.72|735.98|734.48|736.4|734.9|735.89|734.39|0
1601003700000|2020-09-25 03:15:00|735.99|734.49|736.19|734.69|736.39|734.89|735.98|734.48|0
1601004000000|2020-09-25 03:20:00|736.25|734.75|736.16|734.66|736.6|735.1|736.16|734.66|0
1601004300000|2020-09-25 03:25:00|736.07|734.57|735.78|734.28|736.07|734.57|735.77|734.27|0
1601004600000|2020-09-25 03:30:00|735.77|734.27|735.77|734.27|735.97|734.47|735.59|734.09|0
1601004900000|2020-09-25 03:35:00|735.71|734.21|735.17|733.67|735.78|734.28|734.96|733.46|0
1601005200000|2020-09-25 03:40:00|735.14|733.64|734.96|733.46|735.14|733.64|734.77|733.27|0
1601005500000|2020-09-25 03:45:00|734.86|733.36|734.79|733.29|734.98|733.48|734.58|733.08|0
1601005800000|2020-09-25 03:50:00|734.78|733.28|734.16|732.66|734.79|733.29|733.95|732.45|0
1601006100000|2020-09-25 03:55:00|734.15|732.65|734.39|732.89|734.49|732.99|733.95|732.45|0
1601006400000|2020-09-25 04:00:00|734.42|732.92|734.61|733.11|734.8|733.3|734.17|732.67|0
1601006700000|2020-09-25 04:05:00|734.64|733.14|734.61|733.11|734.8|733.3|734.38|732.88|0
1601007000000|2020-09-25 04:10:00|734.6|733.1|734.59|733.09|734.6|733.1|734.4|732.9|0
1601007300000|2020-09-25 04:15:00|734.6|733.1|734.39|732.89|734.8|733.3|734.38|732.88|0
1601007600000|2020-09-25 04:20:00|734.4|732.9|734.42|732.92|734.62|733.12|734.4|732.9|0
1601007900000|2020-09-25 04:25:00|734.43|732.93|734.4|732.9|734.61|733.11|734.39|732.89|0
1601008200000|2020-09-25 04:30:00|734.41|732.91|734.83|733.33|735.03|733.53|734.38|732.88|0
1601008500000|2020-09-25 04:35:00|734.82|733.32|734.61|733.11|734.83|733.33|734.6|733.1|0
1601008800000|2020-09-25 04:40:00|734.6|733.1|734.83|733.33|735.03|733.53|734.6|733.1|0
1601009100000|2020-09-25 04:45:00|734.81|733.31|735.03|733.53|735.05|733.55|734.72|733.22|0
1601009400000|2020-09-25 04:50:00|735.04|733.54|735.45|733.95|735.46|733.96|735.04|733.54|0
1601009700000|2020-09-25 04:55:00|735.44|733.94|735.44|733.94|735.46|733.96|735.25|733.75|0
1601010000000|2020-09-25 05:00:00|735.38|733.88|735.44|733.94|735.67|734.17|735.25|733.75|0
1601010300000|2020-09-25 05:05:00|735.43|733.93|735.03|733.53|735.44|733.94|734.92|733.42|0
1601010600000|2020-09-25 05:10:00|735.04|733.54|734.82|733.32|735.25|733.75|734.81|733.31|0
1601010900000|2020-09-25 05:15:00|734.81|733.31|735.01|733.51|735.03|733.53|734.81|733.31|0
1601011200000|2020-09-25 05:20:00|735|733.5|735.12|733.62|735.22|733.72|735|733.5|0
1601011500000|2020-09-25 05:25:00|735.03|733.53|734.42|732.92|735.03|733.53|734.22|732.72|0
1601011800000|2020-09-25 05:30:00|734.43|732.93|734.84|733.34|735.04|733.54|734.2|732.7|0
1601012100000|2020-09-25 05:35:00|734.85|733.35|735.25|733.75|735.26|733.76|734.84|733.34|0
1601012400000|2020-09-25 05:40:00|735.24|733.74|735.25|733.75|735.46|733.96|735.05|733.55|0
1601012700000|2020-09-25 05:45:00|735.24|733.74|734.59|733.09|735.24|733.74|734.39|732.89|0
1601013000000|2020-09-25 05:50:00|734.6|733.1|734.77|733.27|734.78|733.28|734.38|732.88|0
1601013300000|2020-09-25 05:55:00|734.76|733.26|734.3|732.8|734.78|733.28|734.09|732.59|0
1601013600000|2020-09-25 06:00:00|734.36|732.86|733.35|731.85|734.51|733.01|733.23|731.73|0
1601013900000|2020-09-25 06:05:00|733.34|731.84|733.38|731.88|733.58|732.08|732.74|731.24|0
1601014200000|2020-09-25 06:10:00|733.36|731.86|732.74|731.24|733.38|731.88|732.74|731.24|0
1601014500000|2020-09-25 06:15:00|732.73|731.23|732.14|730.64|732.73|731.23|731.91|730.41|0
1601014800000|2020-09-25 06:20:00|732.13|730.63|732.77|731.27|732.77|731.27|732.13|730.63|0
1601015100000|2020-09-25 06:25:00|732.78|731.28|732.56|731.06|732.97|731.47|732.24|730.74|0
1601015400000|2020-09-25 06:30:00|732.55|731.05|732.57|731.07|732.98|731.48|732.36|730.86|0
1601015700000|2020-09-25 06:35:00|732.58|731.08|732.82|731.32|732.83|731.33|732.35|730.85|0
1601016000000|2020-09-25 06:40:00|732.83|731.33|732.41|730.91|732.83|731.33|732.21|730.71|0
1601016300000|2020-09-25 06:45:00|732.42|730.92|733.02|731.52|733.02|731.52|732.42|730.92|0
1601016600000|2020-09-25 06:50:00|733.03|731.53|732.65|731.15|733.44|731.94|732.63|731.13|0
1601016900000|2020-09-25 06:55:00|732.64|731.14|733.84|732.34|733.84|732.34|732.23|730.73|0
1601017200000|2020-09-25 07:00:00|733.83|732.33|733.97|731.47|734.37|733.37|732.4|730.9|3
1601017500000|2020-09-25 07:05:00|733.87|731.37|735.47|734.17|735.97|734.77|733.87|731.37|7
1601017800000|2020-09-25 07:10:00|735.37|734.07|736.47|735.07|736.47|735.17|734.87|733.77|21
1601018100000|2020-09-25 07:15:00|736.57|735.17|736.97|735.37|737.87|736.37|736.57|735.07|75
1601018400000|2020-09-25 07:20:00|737.67|735.07|737.87|735.97|737.87|736.07|736.77|735.07|1
1601018700000|2020-09-25 07:25:00|737.77|736.07|737.47|735.97|738.17|736.57|736.37|735.77|147
1601019000000|2020-09-25 07:30:00|737.37|735.87|737.47|735.67|737.97|736.07|737.07|735.27|7
1601019300000|2020-09-25 07:35:00|737.27|735.77|737.97|736.87|737.97|736.87|737.17|735.77|8
1601019600000|2020-09-25 07:40:00|738.1|737|738.9|737.2|738.9|737.2|738.1|737|0
1601019900000|2020-09-25 07:45:00|738.8|738.1|738.7|737.6|739.4|738.5|738.6|737.4|16
1601020200000|2020-09-25 07:50:00|738.6|737|737.5|735.8|739|737|737.5|735.8|15
1601020500000|2020-09-25 07:55:00|737.4|735.7|737.3|736.1|737.5|736.1|737.3|735.7|5
1601020800000|2020-09-25 08:00:00|736.8|735.7|737.5|736.2|737.5|736.6|736.8|735.7|52
1601021100000|2020-09-25 08:05:00|737.8|735.8|736.6|734.8|737.8|735.8|735.8|734.7|53
1601021400000|2020-09-25 08:10:00|736.5|734.9|736|734.3|736.9|735.1|735.8|734|4
1601021700000|2020-09-25 08:15:00|736.1|734.2|736|734.2|736.1|734.2|735.6|733.8|0
1601022000000|2020-09-25 08:20:00|735.9|734.3|735.6|734|735.9|734.3|735.5|733.8|0
1601022300000|2020-09-25 08:25:00||734.1||734.7||734.7||734.1|0
1601022600000|2020-09-25 08:30:00|736.7|734.8|736.7|734.9|736.7|735|736.5|734.8|3
1601022900000|2020-09-25 08:35:00|736.8|735|737.1|736.1|737.4|736.1|736.7|735|0
1601023200000|2020-09-25 08:40:00|737.8|736.2|737.1|736.5|737.8|736.6|736.9|736.2|82
1601023500000|2020-09-25 08:45:00|737.5|736.4|737.8|736.5|737.8|736.7|737.2|735.8|21
1601023800000|2020-09-25 08:50:00||736.6||736.8||736.8||736.6|0
1601024100000|2020-09-25 08:55:00|737.9|736.9|738.1|736.9|738.6|736.9|737.9|736.9|2
1601024400000|2020-09-25 09:00:00|738.7|737|738.8|737.4|739.1|738.4|738.6|736.9|11
1601024700000|2020-09-25 09:05:00|738.7|737.5|738.5|737.4|738.9|737.5|738.4|737.4|7
1601025000000|2020-09-25 09:10:00|738.9|737.5|738.8|737.6|739.2|737.6|738.7|737.5|0
1601025300000|2020-09-25 09:15:00|738.7|737.5|738.3|736.5|738.8|737.5|737.6|736.2|4
1601025600000|2020-09-25 09:20:00|738.4|736.6|737.2|735.8|738.4|736.6|736.6|735.6|19
1601025900000|2020-09-25 09:25:00|737.3|735.9|737.1|735.8|737.4|736.1|737.1|735.8|0
1601026200000|2020-09-25 09:30:00|737||736.7||737||736.6||0
1601026500000|2020-09-25 09:35:00|736.6|734.9|736.1|734.3|736.7|734.9|736|734.3|4
1601026800000|2020-09-25 09:40:00|736|734.4|734.7|733.2|736.1|734.5|734.7|733.2|0
1601027100000|2020-09-25 09:45:00|734.6|733.1|734.4|733.6|734.7|733.9|733.3|732.7|58
1601027400000|2020-09-25 09:50:00|734.1|733.5|735.3|733.6|735.4|733.7|734.1|733.2|56
1601027700000|2020-09-25 09:55:00|735.4|733.7|736.1|734.3|736.2|734.4|735.4|733.7|0
1601028000000|2020-09-25 10:00:00|736|734.4|735.9|734.1|736.1|734.4|735.7|734|0
1601028300000|2020-09-25 10:05:00|735.8|734|735.1|733.4|736|734.3|735.1|733.3|1
1601028600000|2020-09-25 10:10:00|735|733.3|734.1|732.6|735|733.6|734.1|732.5|0
1601028900000|2020-09-25 10:15:00|734|732.5|733.8|732.5|734.1|733|733.8|732.3|0
1601029200000|2020-09-25 10:20:00|733|732.4|732.8|731.1|733.8|732.4|732.8|731|101
1601029500000|2020-09-25 10:25:00|732.7|731|732.4|731.3|732.8|731.3|732.3|730.7|0
1601029800000|2020-09-25 10:30:00|732.2|731.2|731.6|730.6|732.4|731.3|731.4|730.1|83
1601030100000|2020-09-25 10:35:00|731.3|730.5|731.2|729.7|731.6|730.8|730.5|729.6|76
1601030400000|2020-09-25 10:40:00|730.5|729.6|731.4|730|731.4|730.4|730.1|729.2|51
1601030700000|2020-09-25 10:45:00|731.6|730.1|731.5|729.8|731.8|730.1|730.3|729.4|9
1601031000000|2020-09-25 10:50:00|731.4|729.7|730.7|729.1|731.5|729.9|730.6|728.9|0
1601031300000|2020-09-25 10:55:00|730.8|729|731.4|729.7|731.4|729.7|730.5|729|0
1601031600000|2020-09-25 11:00:00|731.5|729.6|731.4|729.6|731.8|730.3|731.2|729.6|0
1601031900000|2020-09-25 11:05:00|731.3|729.5|731.4|729.6|731.4|729.7|730.5|728.7|0
1601032200000|2020-09-25 11:10:00|731.3|729.7|731.4|729.7|731.4|729.9|730.4|729.6|50
1601032500000|2020-09-25 11:15:00|731.3|729.8|730.8|729.1|731.3|729.8|730.7|729|1
1601032800000|2020-09-25 11:20:00|730.7|729|730.3|728.6|730.8|729.1|730.1|728.5|9
1601033100000|2020-09-25 11:25:00|730.2|728.7|729.1|728.3|730.4|728.8|729.1|728.3|18
1601033400000|2020-09-25 11:30:00|729|728.4|730|728.7|730|728.7|729|728.3|42
1601033700000|2020-09-25 11:35:00|730.4|728.8|730.3|728.8|730.7|728.8|729.6|728.6|0
1601034000000|2020-09-25 11:40:00|730.13|728.63|730.43|728.83|730.63|728.93|729.93|728.63|0
1601034300000|2020-09-25 11:45:00|730.33|728.93|730.43|728.83|730.73|729.23|730.33|728.73|0
1601034600000|2020-09-25 11:50:00|730.53|728.73|731.53|729.83|731.73|730.33|730.53|728.73|0
1601034900000|2020-09-25 11:55:00|731.63|729.93|731.13|729.83|731.63|730.03|731.03|729.83|0
1601035200000|2020-09-25 12:00:00|731.03|729.93|730.53|729.73|732.03|730.53|730.33|729.73|105
1601035500000|2020-09-25 12:05:00|730.33|729.83|731.03|729.83|731.03|729.83|730.23|729.33|43
1601035800000|2020-09-25 12:10:00|730.93|728.93|730.23|728.93|730.93|729.13|730.23|728.93|2
1601036100000|2020-09-25 12:15:00|730.13|728.83|730.13|728.93|730.13|728.93|730.13|728.73|0
1601036700000|2020-09-25 12:25:00|730.83|729.03|730.53|729.63|730.83|729.63|730.53|729.03|3
1601037000000|2020-09-25 12:30:00|730.43|729.53|730.63|729.93|730.63|729.93|730.33|728.63|77
1601037300000|2020-09-25 12:35:00|730.43|728.93|730.23|729.03|730.43|729.03|730.23|728.53|66
1601037600000|2020-09-25 12:40:00|730.13|728.93|730.13|728.93|730.13|729.03|730.13|728.93|10
1601037900000|2020-09-25 12:45:00|730.23|729.03|731.13|729.73|731.13|729.73|730.23|728.93|107
1601038200000|2020-09-25 12:50:00|731.03||731.13||731.23||730.93||0
1601038500000|2020-09-25 12:55:00|731.03|729.53|731.83|730.33|731.83|730.33|730.93|729.53|27
1601038800000|2020-09-25 13:00:00|731.73|730.23|731.73|730.23|732.13|730.63|731.03|729.43|76
1601039100000|2020-09-25 13:05:00|731.83|730.63|732.23|730.73|732.23|730.83|731.33|730.53|50
1601039400000|2020-09-25 13:10:00|732.13|730.83|732.13|731.03|732.13|731.13|732.13|730.63|0
1601039700000|2020-09-25 13:15:00||731.13||731.13||731.13||730.83|2
1601040000000|2020-09-25 13:20:00|732.93|731.23|732.23|731.13|732.93|731.63|732.23|730.93|8
1601040300000|2020-09-25 13:25:00||731.03||731.33||731.43||731.03|0
1601040600000|2020-09-25 13:30:00|732.53|731.43|732.23|731.03|732.83|731.43|732.23|730.83|3
1601040900000|2020-09-25 13:35:00|732.93|731.13|732.73|731.13|733.03|731.53|731.73|731.03|4
1601041200000|2020-09-25 13:40:00|732.83|731.23|733.03|732.33|733.83|732.33|732.63|731.03|35
1601041500000|2020-09-25 13:45:00|732.93|731.33|731.83|730.43|732.93|731.43|731.83|730.33|5
1601041800000|2020-09-25 13:50:00|731.73|730.53|732.53|731.03|732.83|731.03|731.53|730.03|19
1601042100000|2020-09-25 13:55:00|732.63||731.83||732.83||731.63||1
1601042400000|2020-09-25 14:00:00|732.33||732.03||732.43||732.03||1
1601042700000|2020-09-25 14:05:00|732.13|731.13|732.03|730.23|732.43|731.63|731.33|730.13|93
1601043000000|2020-09-25 14:10:00|732.04|730.24|730.34|729.04|732.04|730.94|730.24|728.84|122
1601043300000|2020-09-25 14:15:00|730.24|729.44|730.24|728.74|730.54|729.94|729.74|728.74|92
1601043600000|2020-09-25 14:20:00|730.25|728.75|731.99|730.49|732.45|730.95|730.03|728.53|0
1601043900000|2020-09-25 14:25:00|731.98|730.48|733.96|732.46|733.96|732.46|731.97|730.47|1349
1601044200000|2020-09-25 14:30:00|733.9|732.4|732.61|731.11|733.99|732.49|732.34|730.84|0
1601044500000|2020-09-25 14:35:00|732.6|731.1|733.97|732.47|733.97|732.47|732.36|730.86|0
1601044800000|2020-09-25 14:40:00|733.98|732.48|733.77|732.27|734.65|733.15|732.71|731.21|0
1601045100000|2020-09-25 14:45:00|733.79|732.29|732.71|731.21|734.4|732.9|732.49|730.99|0
1601045400000|2020-09-25 14:50:00|732.73|731.23|733.83|732.33|734.05|732.55|732.38|730.88|0
1601045700000|2020-09-25 14:55:00|733.82|732.32|733.75|732.25|733.83|732.33|732.73|731.23|0
1601046000000|2020-09-25 15:00:00|733.76|732.26|732.11|730.61|734|732.5|732.1|730.6|0
1601046300000|2020-09-25 15:05:00|732.05|730.55|732.35|730.85|732.97|731.47|731.88|730.38|0
1601046600000|2020-09-25 15:10:00|732.33|730.83|732.85|731.35|733.5|732|732.11|730.61|0
1601046900000|2020-09-25 15:15:00|732.86|731.36|734.15|732.65|734.16|732.66|732.64|731.14|0
1601047200000|2020-09-25 15:20:00|734.16|732.66|734.32|732.82|734.54|733.04|733.88|732.38|0
1601047500000|2020-09-25 15:25:00|734.33|732.83|733.65|732.15|734.77|733.27|733.51|732.01|0
1601047800000|2020-09-25 15:30:00|733.52|732.02|735.11|733.61|735.11|733.61|732.89|731.39|0
1601048100000|2020-09-25 15:35:00|735.05|733.55|734.63|733.13|735.32|733.82|734.46|732.96|0
1601048400000|2020-09-25 15:40:00|734.64|733.14|734.11|732.61|735.45|733.95|733.91|732.41|0
1601048700000|2020-09-25 15:45:00|734.12|732.62|733.28|731.78|734.35|732.85|733.07|731.57|0
1601049000000|2020-09-25 15:50:00|733.29|731.79|733.32|731.82|733.54|732.04|733.1|731.6|0
1601049300000|2020-09-25 15:55:00|733.31|731.81|732.87|731.37|733.55|732.05|732.86|731.36|0
1601049600000|2020-09-25 16:00:00|732.88|731.38|733.95|732.45|733.96|732.46|732.86|731.36|0
1601049900000|2020-09-25 16:05:00|733.92|732.42|734.7|733.2|734.7|733.2|733.75|732.25|0
1601050200000|2020-09-25 16:10:00|734.69|733.19|734.56|733.06|734.69|733.19|734.29|732.79|0
1601050500000|2020-09-25 16:15:00|734.55|733.05|733.85|732.35|734.57|733.07|733.63|732.13|0
1601050800000|2020-09-25 16:20:00|733.86|732.36|734.24|732.74|734.25|732.75|733.77|732.27|0
1601051100000|2020-09-25 16:25:00|734.23|732.73|734.19|732.69|734.4|732.9|733.73|732.23|0
1601051400000|2020-09-25 16:30:00|734.21|732.71|734.38|732.88|734.44|732.94|733.92|732.42|0
1601051700000|2020-09-25 16:35:00|734.37|732.87|734.44|732.94|734.45|732.95|733.96|732.46|0
1601052000000|2020-09-25 16:40:00|734.45|732.95|734.69|733.19|734.7|733.2|734.37|732.87|0
1601052300000|2020-09-25 16:45:00|734.68|733.18|734.44|732.94|734.9|733.4|734.44|732.94|0
1601052600000|2020-09-25 16:50:00|734.45|732.95|735.32|733.82|735.32|733.82|734.44|732.94|0
1601052900000|2020-09-25 16:55:00|735.31|733.81|735.5|734|735.52|734.02|735.1|733.6|0
1601053200000|2020-09-25 17:00:00|735.51|734.01|735.72|734.22|735.95|734.45|735.05|733.55|0
1601053500000|2020-09-25 17:05:00|735.7|734.2|735.79|734.29|736.02|734.52|735.51|734.01|0
1601053800000|2020-09-25 17:10:00|735.8|734.3|736.02|734.52|736.04|734.54|735.78|734.28|0
1601054100000|2020-09-25 17:15:00|736.03|734.53|735.56|734.06|736.25|734.75|735.56|734.06|0
1601054400000|2020-09-25 17:20:00|735.57|734.07|735.96|734.46|736.23|734.73|735.57|734.07|0
1601054700000|2020-09-25 17:25:00|735.95|734.45|736.2|734.7|736.21|734.71|735.76|734.26|0
1601055000000|2020-09-25 17:30:00|736.19|734.69|736.65|735.15|736.86|735.36|736.19|734.69|0
1601055300000|2020-09-25 17:35:00|736.64|735.14|736.62|735.12|736.86|735.36|736.6|735.1|0
1601055600000|2020-09-25 17:40:00|736.63|735.13|737.34|735.84|737.34|735.84|736.63|735.13|0
1601055900000|2020-09-25 17:45:00|737.35|735.85|737.29|735.79|737.57|736.07|737.09|735.59|0
1601056200000|2020-09-25 17:50:00|737.3|735.8|737.31|735.81|737.55|736.05|737.29|735.79|0
1601056500000|2020-09-25 17:55:00|737.37|735.87|737.5|736|737.52|736.02|737.29|735.79|0
1601056800000|2020-09-25 18:00:00|737.49|735.99|737.76|736.26|737.76|736.26|737.29|735.79|0
1601057100000|2020-09-25 18:05:00|737.7|736.2|737.77|736.27|737.81|736.31|737.35|735.85|0
1601057400000|2020-09-25 18:10:00|737.79|736.29|737.89|736.39|737.9|736.4|737.51|736.01|0
1601057700000|2020-09-25 18:15:00|737.9|736.4|738.63|737.13|738.82|737.32|737.89|736.39|0
1601058000000|2020-09-25 18:20:00|738.62|737.12|738.58|737.08|738.78|737.28|738.35|736.85|0
1601058300000|2020-09-25 18:25:00|738.57|737.07|738.75|737.25|738.79|737.29|738.54|737.04|0
1601058600000|2020-09-25 18:30:00|738.76|737.26|738.5|737|738.77|737.27|738.3|736.8|0
1601058900000|2020-09-25 18:35:00|738.51|737.01|738.74|737.24|738.76|737.26|738.51|737.01|0
1601059200000|2020-09-25 18:40:00|738.71|737.21|738.51|737.01|738.79|737.29|738.29|736.79|0
1601059500000|2020-09-25 18:45:00|738.52|737.02|738.55|737.05|738.78|737.28|738.52|737.02|0
1601059800000|2020-09-25 18:50:00|738.58|737.08|739.25|737.75|739.26|737.76|738.55|737.05|0
1601060100000|2020-09-25 18:55:00|739.26|737.76|739.26|737.76|739.46|737.96|739.02|737.52|0
1601060400000|2020-09-25 19:00:00|739.32|737.82|739.91|738.41|739.94|738.44|739.23|737.73|0
1601060700000|2020-09-25 19:05:00|739.92|738.42|740.63|739.13|740.64|739.14|739.9|738.4|0
1601061000000|2020-09-25 19:10:00|740.61|739.11|740.39|738.89|741.07|739.57|740.37|738.87|0
1601061300000|2020-09-25 19:15:00|740.4|738.9|741.32|739.82|741.33|739.83|740.39|738.89|0
1601061600000|2020-09-25 19:20:00|741.33|739.83|740.92|739.42|741.54|740.04|740.89|739.39|0
1601061900000|2020-09-25 19:25:00|740.95|739.45|741|739.5|741.12|739.62|740.87|739.37|0
1601062200000|2020-09-25 19:30:00|741.02|739.52|739.92|738.42|741.09|739.59|739.92|738.42|0
1601062500000|2020-09-25 19:35:00|739.93|738.43|739.62|738.12|740.14|738.64|739.43|737.93|0
1601062800000|2020-09-25 19:40:00|739.63|738.13|740.08|738.58|740.09|738.59|739.42|737.92|0
1601063100000|2020-09-25 19:45:00|740.07|738.57|740.71|739.21|740.72|739.22|739.61|738.11|0
1601063400000|2020-09-25 19:50:00|740.65|739.15|740.67|739.17|740.68|739.18|739.94|738.44|0
1601063700000|2020-09-25 19:55:00|740.66|739.16|741.07|739.57|741.49|739.99|740.46|738.96|0
1601064000000|2020-09-25 20:00:00|740.9|739.4|740.64|739.14|740.98|739.48|740.12|738.62|0
1601064300000|2020-09-25 20:05:00|740.69|739.19|740.94|739.44|741.39|739.89|740.63|739.13|0
1601064600000|2020-09-25 20:10:00|740.93|739.43|740.96|739.46|741.3|739.8|740.69|739.19|0
1601064900000|2020-09-25 20:15:00|740.92|739.42|741.08|739.58|741.08|739.58|740.87|739.37|0
1601065200000|2020-09-25 20:20:00|741.06|739.56|741.07|739.57|741.12|739.62|741.05|739.55|0
1601065500000|2020-09-25 20:25:00|741.05|739.55|741.07|739.57|741.09|739.59|741.05|739.55|0
1601065800000|2020-09-25 20:30:00|741.1|739.6|741.21|739.71|741.31|739.81|741.06|739.56|0
1601066100000|2020-09-25 20:35:00|741.22|739.72|741.25|739.75|741.42|739.92|741.06|739.56|0
1601066400000|2020-09-25 20:40:00|741.26|739.76|740.81|739.31|741.31|739.81|740.7|739.2|0
1601066700000|2020-09-25 20:45:00|740.85|739.35|740.81|739.31|740.91|739.41|740.66|739.16|0
1601067000000|2020-09-25 20:50:00|740.8|739.3|740.91|739.41|741.06|739.56|740.75|739.25|0
1601067300000|2020-09-25 20:55:00|740.9|739.4|740.17|738.67|740.9|739.4|740.17|738.67|0
1601244000000|2020-09-27 22:00:00|742.37|740.87|742.12|740.62|742.42|740.92|741.91|740.41|0
1601244300000|2020-09-27 22:05:00|742.11|740.61|742.36|740.86|742.36|740.86|742.07|740.57|0
1601244600000|2020-09-27 22:10:00|742.37|740.87|742.47|740.97|742.57|741.07|742.32|740.82|0
1601244900000|2020-09-27 22:15:00|742.48|740.98|742.47|740.97|742.57|741.07|742.41|740.91|0
1601245200000|2020-09-27 22:20:00|742.46|740.96|742.51|741.01|742.57|741.07|742.41|740.91|0
1601245500000|2020-09-27 22:25:00|742.49|740.99|742.47|740.97|742.57|741.07|742.26|740.76|0
1601245800000|2020-09-27 22:30:00|742.49|740.99|742.33|740.83|742.57|741.07|742.18|740.68|0
1601246100000|2020-09-27 22:35:00|742.32|740.82|742.28|740.78|742.32|740.82|742.08|740.58|0
1601246400000|2020-09-27 22:40:00|742.24|740.74|742.58|741.08|742.64|741.14|742.18|740.68|0
1601246700000|2020-09-27 22:45:00|742.59|741.09|742.64|741.14|742.69|741.19|742.54|741.04|0
1601247000000|2020-09-27 22:50:00|742.65|741.15|742.69|741.19|742.75|741.25|742.56|741.06|0
1601247300000|2020-09-27 22:55:00|742.68|741.18|742.49|740.99|742.69|741.19|742.49|740.99|0
1601247600000|2020-09-27 23:00:00|742.5|741|742.43|740.93|742.64|741.14|742.39|740.89|0
1601247900000|2020-09-27 23:05:00|742.41|740.91|742.43|740.93|742.52|741.02|742.33|740.83|0
1601248200000|2020-09-27 23:10:00|742.42|740.92|742.28|740.78|742.42|740.92|742.24|740.74|0
1601248500000|2020-09-27 23:15:00|742.24|740.74|742.29|740.79|742.43|740.93|742.24|740.74|0
1601248800000|2020-09-27 23:20:00|742.28|740.78|742.18|740.68|742.29|740.79|741.93|740.43|0
1601249100000|2020-09-27 23:25:00|742.17|740.67|742.18|740.68|742.33|740.83|742.08|740.58|0
1601249400000|2020-09-27 23:30:00|742.17|740.67|742.18|740.68|742.24|740.74|741.99|740.49|0
1601249700000|2020-09-27 23:35:00|742.2|740.7|742.43|740.93|742.54|741.04|742.08|740.58|0
1601250000000|2020-09-27 23:40:00|742.44|740.94|742.33|740.83|742.58|741.08|742.29|740.79|0
1601250300000|2020-09-27 23:45:00|742.32|740.82|742.43|740.93|742.43|740.93|742.24|740.74|0
1601250600000|2020-09-27 23:50:00|742.44|740.94|742.39|740.89|742.54|741.04|742.39|740.89|0
1601250900000|2020-09-27 23:55:00|742.4|740.9|742.14|740.64|742.49|740.99|742.08|740.58|0
1601251200000|2020-09-28 00:00:00|742.13|740.63|742.08|740.58|742.39|740.89|742.08|740.58|0
1601251500000|2020-09-28 00:05:00|742.14|740.64|741.99|740.49|742.16|740.66|741.93|740.43|0
1601251800000|2020-09-28 00:10:00|742.01|740.51|741.18|739.68|742.32|740.82|741.13|739.63|0
1601252100000|2020-09-28 00:15:00|741.22|739.72|741.48|739.98|741.71|740.21|741.1|739.6|0
1601252400000|2020-09-28 00:20:00|741.47|739.97|741.52|740.02|741.72|740.22|741.28|739.78|0
1601252700000|2020-09-28 00:25:00|741.53|740.03|741.52|740.02|741.63|740.13|741.31|739.81|0
1601253000000|2020-09-28 00:30:00|741.53|740.03|741.32|739.82|741.53|740.03|741.3|739.8|0
1601253300000|2020-09-28 00:35:00|741.31|739.81|741.53|740.03|741.54|740.04|741.11|739.61|0
1601253600000|2020-09-28 00:40:00|741.52|740.02|741.98|740.48|741.98|740.48|741.32|739.82|0
1601253900000|2020-09-28 00:45:00|741.97|740.47|741.55|740.05|741.97|740.47|741.55|740.05|0
1601254200000|2020-09-28 00:50:00|741.54|740.04|741.25|739.75|741.77|740.27|741.14|739.64|0
1601254500000|2020-09-28 00:55:00|741.28|739.78|740.72|739.22|741.36|739.86|740.71|739.21|0
1601254800000|2020-09-28 01:00:00|740.78|739.28|740.93|739.43|741.15|739.65|740.7|739.2|0
1601255100000|2020-09-28 01:05:00|740.92|739.42|741.77|740.27|741.77|740.27|740.91|739.41|0
1601255400000|2020-09-28 01:10:00|741.67|740.17|741.56|740.06|741.87|740.37|741.56|740.06|0
1601255700000|2020-09-28 01:15:00|741.57|740.07|742.18|740.68|742.19|740.69|741.56|740.06|0
1601256000000|2020-09-28 01:20:00|742.19|740.69|742.18|740.68|742.19|740.69|741.98|740.48|0
1601256300000|2020-09-28 01:25:00|742.12|740.62|742.18|740.68|742.39|740.89|741.97|740.47|0
1601256600000|2020-09-28 01:30:00|742.19|740.69|741.66|740.16|742.39|740.89|741.55|740.05|0
1601256900000|2020-09-28 01:35:00|741.65|740.15|742.17|740.67|742.27|740.77|741.55|740.05|0
1601257200000|2020-09-28 01:40:00|742.16|740.66|742.37|740.87|742.39|740.89|742.15|740.65|0
1601257500000|2020-09-28 01:45:00|742.38|740.88|742.79|741.29|742.79|741.29|742.37|740.87|0
1601257800000|2020-09-28 01:50:00|742.8|741.3|743.19|741.69|743.4|741.9|742.8|741.3|0
1601258100000|2020-09-28 01:55:00|743.18|741.68|743.58|742.08|743.59|742.09|743.17|741.67|0
1601258400000|2020-09-28 02:00:00|743.57|742.07|743.37|741.87|743.58|742.08|743.37|741.87|0
1601258700000|2020-09-28 02:05:00|743.43|741.93|743.38|741.88|743.58|742.08|743.38|741.88|0
1601259000000|2020-09-28 02:10:00|743.44|741.94|743.37|741.87|743.58|742.08|743.37|741.87|0
1601259300000|2020-09-28 02:15:00|743.43|741.93|743.59|742.09|743.59|742.09|743.43|741.93|0
1601259600000|2020-09-28 02:20:00|743.58|742.08|743.77|742.27|743.78|742.28|743.57|742.07|0
1601259900000|2020-09-28 02:25:00|743.76|742.26|743.54|742.04|743.96|742.46|743.54|742.04|0
1601260200000|2020-09-28 02:30:00|743.53|742.03|743.9|742.4|744.11|742.61|743.34|741.84|0
1601260500000|2020-09-28 02:35:00|743.91|742.41|743.9|742.4|744.11|742.61|743.89|742.39|0
1601260800000|2020-09-28 02:40:00|743.89|742.39|743.89|742.39|744.09|742.59|743.89|742.39|0
1601261100000|2020-09-28 02:45:00|744.22|742.72|744.31|742.81|744.33|742.83|744.12|742.62|0
1601261400000|2020-09-28 02:50:00|744.32|742.82|744.11|742.61|744.32|742.82|744.09|742.59|0
1601261700000|2020-09-28 02:55:00|744.12|742.62|744.1|742.6|744.32|742.82|744.09|742.59|0
1601262000000|2020-09-28 03:00:00|743.88|742.38|743.87|742.37|743.88|742.38|743.86|742.36|0
1601262300000|2020-09-28 03:05:00|743.86|742.36|743.85|742.35|743.86|742.36|743.84|742.34|0
1601262600000|2020-09-28 03:10:00|743.86|742.36|743.88|742.38|744.08|742.58|743.84|742.34|0
1601262900000|2020-09-28 03:15:00|743.94|742.44|743.87|742.37|744.08|742.58|743.87|742.37|0
1601263200000|2020-09-28 03:20:00|743.86|742.36|743.86|742.36|743.88|742.38|743.65|742.15|0
1601263500000|2020-09-28 03:25:00|743.87|742.37|743.85|742.35|744.06|742.56|743.85|742.35|0
1601263800000|2020-09-28 03:30:00|743.86|742.36|744.08|742.58|744.09|742.59|743.85|742.35|0
1601264100000|2020-09-28 03:35:00|744.06|742.56|743.96|742.46|744.29|742.79|743.86|742.36|0
1601264400000|2020-09-28 03:40:00|744.06|742.56|744.28|742.78|744.28|742.78|744.06|742.56|0
1601264700000|2020-09-28 03:45:00|744.29|742.79|744.5|743|744.51|743.01|744.28|742.78|0
1601265000000|2020-09-28 03:50:00|744.51|743.01|744.52|743.02|744.71|743.21|744.51|743.01|0
1601265300000|2020-09-28 03:55:00|744.51|743.01|744.12|742.62|744.52|743.02|744.12|742.62|0
1601265600000|2020-09-28 04:00:00|744.13|742.63|744.13|742.63|744.32|742.82|744.13|742.63|0
1601265900000|2020-09-28 04:05:00|744.14|742.64|744.33|742.83|744.34|742.84|744.14|742.64|0
1601266200000|2020-09-28 04:10:00|744.34|742.84|744.34|742.84|744.34|742.84|744.33|742.83|0
1601266500000|2020-09-28 04:15:00|744.33|742.83|744.53|743.03|744.53|743.03|744.32|742.82|0
1601266800000|2020-09-28 04:20:00|744.34|742.84|744.54|743.04|744.54|743.04|744.34|742.84|0
1601267100000|2020-09-28 04:25:00|744.55|743.05|744.55|743.05|744.55|743.05|744.35|742.85|0
1601267400000|2020-09-28 04:30:00|744.77|743.27|744.35|742.85|744.77|743.27|744.35|742.85|0
1601267700000|2020-09-28 04:35:00|744.15|742.65|744.14|742.64|744.15|742.65|743.95|742.45|0
1601268000000|2020-09-28 04:40:00|744.15|742.65|744.16|742.66|744.16|742.66|743.96|742.46|0
1601268300000|2020-09-28 04:45:00|743.97|742.47|744.12|742.62|744.35|742.85|743.94|742.44|0
1601268600000|2020-09-28 04:50:00|744.2|742.7|744.13|742.63|744.5|743|744.13|742.63|0
1601268900000|2020-09-28 04:55:00|744.19|742.69|743.94|742.44|744.33|742.83|743.93|742.43|0
1601269200000|2020-09-28 05:00:00|743.97|742.47|744.13|742.63|744.15|742.65|743.94|742.44|0
1601269500000|2020-09-28 05:05:00|744.14|742.64|743.95|742.45|744.34|742.84|743.94|742.44|0
1601269800000|2020-09-28 05:10:00|744.01|742.51|744.35|742.85|744.35|742.85|743.95|742.45|0
1601270100000|2020-09-28 05:15:00|744.38|742.88|744.34|742.84|744.54|743.04|744.33|742.83|0
1601270400000|2020-09-28 05:20:00|744.35|742.85|745.06|743.56|745.16|743.66|744.35|742.85|0
1601270700000|2020-09-28 05:25:00|745.09|743.59|744.74|743.24|745.35|743.85|744.55|743.05|0
1601271000000|2020-09-28 05:30:00|744.73|743.23|744.36|742.86|744.74|743.24|744.34|742.84|0
1601271300000|2020-09-28 05:35:00|744.3|742.8|743.96|742.46|744.3|742.8|743.88|742.38|0
1601271600000|2020-09-28 05:40:00|743.97|742.47|744.38|742.88|744.57|743.07|743.76|742.26|0
1601271900000|2020-09-28 05:45:00|744.39|742.89|744.6|743.1|744.6|743.1|744.38|742.88|0
1601272200000|2020-09-28 05:50:00|744.54|743.04|744.62|743.12|744.62|743.12|744.4|742.9|0
1601272500000|2020-09-28 05:55:00|744.59|743.09|744.69|743.19|745.26|743.76|744.53|743.03|0
1601272800000|2020-09-28 06:00:00|744.7|743.2|744.11|742.61|744.89|743.39|743.71|742.21|0
1601273100000|2020-09-28 06:05:00|744.12|742.62|743.52|742.02|744.12|742.62|743.31|741.81|0
1601273400000|2020-09-28 06:10:00|743.53|742.03|743.73|742.23|743.93|742.43|743.53|742.03|0
1601273700000|2020-09-28 06:15:00|743.76|742.26|743.76|742.26|743.96|742.46|743.73|742.23|0
1601274000000|2020-09-28 06:20:00|743.82|742.32|744.66|743.16|744.76|743.26|743.82|742.32|0
1601274300000|2020-09-28 06:25:00|744.63|743.13|744.32|742.82|744.66|743.16|744.3|742.8|0
1601274600000|2020-09-28 06:30:00|744.38|742.88|743.66|742.16|744.52|743.02|743.46|741.96|0
1601274900000|2020-09-28 06:35:00|743.47|741.97|743.45|741.95|743.66|742.16|743.24|741.74|0
1601275200000|2020-09-28 06:40:00|743.44|741.94|743.45|741.95|743.46|741.96|743.24|741.74|0
1601275500000|2020-09-28 06:45:00|743.39|741.89|744.07|742.57|744.07|742.57|743.24|741.74|0
1601275800000|2020-09-28 06:50:00|744.13|742.63|743.68|742.18|744.26|742.76|743.68|742.18|0
1601276100000|2020-09-28 06:55:00|743.69|742.19|742.14|740.64|743.69|742.19|742.1|740.6|0
1601276400000|2020-09-28 07:00:00|742.2|740.7|741.45|739.95|743.7|742.2|741.45|739.95|9
1601276700000|2020-09-28 07:05:00|741.48|739.98|738.04|736.64|743.26|741.76|737.24|736.54|119
1601277000000|2020-09-28 07:10:00|738.14|736.74|738.04|736.74|738.94|738.24|738.04|736.74|106
1601277300000|2020-09-28 07:15:00|738.44|736.64|739.34|737.14|740.54|738.44|738.14|736.44|38
1601277600000|2020-09-28 07:20:00|739.44|737.24|738.34|737.64|739.54|738.44|738.24|736.74|13
1601277900000|2020-09-28 07:25:00|738.24|737.54|738.94|736.74|740.14|737.94|737.94|736.64|235
1601278200000|2020-09-28 07:30:00|738.84|736.84|739.34|737.44|739.94|738.14|738.44|736.84|104
1601278500000|2020-09-28 07:35:00|739.24|737.34|740.04|738.24|740.44|738.54|739.24|737.34|0
1601278800000|2020-09-28 07:40:00|740.09|738.29|739.09|737.29|740.09|738.29|739.09|737.29|0
1601279100000|2020-09-28 07:45:00|738.99|737.19|739.79|738.09|739.89|738.19|738.79|736.99|0
1601279400000|2020-09-28 07:50:00|739.89|738.19|740.69|738.99|740.79|738.99|738.89|737.99|14
1601279700000|2020-09-28 07:55:00|740.59|738.89|738.59|737.89|740.69|738.99|738.39|737.69|8
1601280000000|2020-09-28 08:00:00|738.49|737.79|737.89|736.29|738.99|737.79|737.19|735.79|111
1601280300000|2020-09-28 08:05:00|737.79|736.19|737.79|737.19|738.49|737.39|736.99|736.19|101
1601280600000|2020-09-28 08:10:00|737.89|736.99|737.79|736.69|739.19|737.09|737.59|736.59|85
1601280900000|2020-09-28 08:15:00|737.69|736.79|737.49|736.49|737.69|737.19|737.29|736.29|157
1601281200000|2020-09-28 08:20:00|739.29|736.39|738.49|737.29|739.39|737.29|738.49|736.29|13
1601281500000|2020-09-28 08:25:00|739.59|737.39|738.89|737.49|739.79|737.49|738.49|737.29|5
1601281800000|2020-09-28 08:30:00|738.99||739.19||739.29||738.69||0
1601282100000|2020-09-28 08:35:00|739.09||738.89||739.09||738.59||0
1601282400000|2020-09-28 08:40:00|738.79|736.99|737.59|736.99|738.79|737.19|737.49|736.89|26
1601282700000|2020-09-28 08:45:00|737.69|737.09|737.79|737.19|738.89|737.19|737.59|737.09|7
1601283000000|2020-09-28 08:50:00|737.39|736.49|737.09|736.49|737.39|736.59|736.99|736.39|12
1601283300000|2020-09-28 08:55:00|736.29|735.69|736.19|734.89|736.29|735.69|735.99|734.89|19
1601283600000|2020-09-28 09:00:00|736.09|734.99|736.69|735.19|738.29|736.09|736.09|734.89|4
1601283900000|2020-09-28 09:05:00|736.59|735.29|736.09|735.49|737.69|735.69|735.79|734.89|10
1601284200000|2020-09-28 09:10:00|736.19|735.59|736.09|735.49|736.19|735.59|736.09|735.49|4
1601284500000|2020-09-28 09:15:00|736.19|735.59|737.89|735.79|737.89|735.89|736.09|735.49|17
1601284800000|2020-09-28 09:20:00|737.79|736.09|737.99|736.29|738.09|736.29|737.79|736.09|0
1601285100000|2020-09-28 09:25:00|737.89||737.79||737.89||737.79||9
1601285400000|2020-09-28 09:30:00|737.69|736.39|737.09|736.39|737.69|736.59|736.89|736.19|59
1601285700000|2020-09-28 09:35:00|737.49|736.59|737.99|737.39|738.09|737.39|736.99|735.89|54
1601286000000|2020-09-28 09:40:00|737.89|737.29|737.99|736.89|738.29|737.49|737.89|736.49|62
1601286300000|2020-09-28 09:45:00|737.89|737.39|737.99|737.39|738.19|737.39|737.89|737.39|12
1601286600000|2020-09-28 09:50:00|738.29|736.59|738.29|737.09|738.39|737.69|737.59|736.49|13
1601286900000|2020-09-28 09:55:00|738.19|736.29|737.19|736.29|738.19|736.29|737.19|736.19|7
1601287200000|2020-09-28 10:00:00|738.19|736.39|737.69|737.09|738.19|737.09|737.59|736.29|3
1601287500000|2020-09-28 10:05:00|738.89|737.19|739.49|736.99|739.49|737.29|737.79|736.89|14
1601287800000|2020-09-28 10:10:00|739.39|736.89|739.49|736.99|739.69|737.29|739.39|736.89|4
1601288100000|2020-09-28 10:15:00|739.39|736.89|739.89|737.49|739.99|737.49|739.29|736.79|0
1601288400000|2020-09-28 10:20:00|739.99|737.59|739.39|737.59|739.99|737.89|738.99|737.29|1
1601288700000|2020-09-28 10:25:00|739.29|737.69|739.49|737.69|739.69|737.99|739.19|737.39|0
1601289000000|2020-09-28 10:30:00|739.59|737.79|739.59|737.79|739.69|737.99|739.49|737.79|0
1601289300000|2020-09-28 10:35:00|739.49|737.89|740.09|738.29|740.19|738.39|739.39|737.79|0
1601289600000|2020-09-28 10:40:00|740.19|738.39|739.99|738.29|740.29|738.59|739.99|738.29|0
1601289900000|2020-09-28 10:45:00|740.09|738.39|740.39|738.59|740.39|738.69|739.99|738.29|0
1601290200000|2020-09-28 10:50:00|739.39|738.69|740.59|738.79|740.59|738.89|739.39|738.49|80
1601290500000|2020-09-28 10:55:00|740.69|738.89|739.99|738.19|740.69|738.99|739.89|738.19|0
1601290800000|2020-09-28 11:00:00|739.89|738.09|739.59|737.79|739.99|738.19|739.49|737.79|0
1601291100000|2020-09-28 11:05:00|739.49|737.89|739.89|738.09|740.09|738.39|739.49|737.79|0
1601291400000|2020-09-28 11:10:00|739.79|737.99|739.59|737.89|739.79|738.09|739.49|737.79|2
1601291700000|2020-09-28 11:15:00|739.49|737.79|739.39|737.59|739.79|737.99|739.39|737.59|2
1601292000000|2020-09-28 11:20:00|739.29|737.69|739.19|737.49|739.39|737.69|739.09|737.39|0
1601292300000|2020-09-28 11:25:00|739.29|737.59|738.99|737.59|739.29|737.69|738.99|737.39|0
1601292600000|2020-09-28 11:30:00|739.09|737.69|739.49|737.89|739.59|737.89|738.99|737.69|0
1601292900000|2020-09-28 11:35:00|739.59|737.99|739.69|738.09|739.79|738.09|739.39|737.89|0
1601293200000|2020-09-28 11:40:00|739.55|737.95|738.95|737.95|739.55|737.95|738.95|737.95|0
1601293500000|2020-09-28 11:45:00|739.05|737.05|738.85|737.15|739.05|737.15|738.45|737.05|85
1601293800000|2020-09-28 11:50:00|738.75||738.65||738.85||738.55||0
1601294100000|2020-09-28 11:55:00|738.75||738.75||738.75||738.45||0
1601294400000|2020-09-28 12:00:00|738.85|737.25|739.65|737.95|739.65|738.35|738.05|737.25|5
1601294700000|2020-09-28 12:05:00|739.75|738.05|740.05|738.45|740.15|738.45|739.65|738.05|0
1601295000000|2020-09-28 12:10:00|739.95|738.35|739.65|738.35|740.05|738.35|739.65|738.35|0
1601295300000|2020-09-28 12:15:00|739.95|738.45|739.65|738.45|739.95|738.45|739.65|738.25|1
1601295600000|2020-09-28 12:20:00||738.55||738.75||738.75||738.55|0
1601295900000|2020-09-28 12:25:00|739.25|738.55|739.65|739.05|740.15|739.15|739.15|738.55|29
1601296200000|2020-09-28 12:30:00|739.75|738.15|739.95|738.65|740.25|738.65|739.55|738.15|10
1601296500000|2020-09-28 12:35:00|740.05|738.35|740.75|739.05|740.75|739.45|739.85|738.35|112
1601296800000|2020-09-28 12:40:00|740.65|739.15|740.55|739.55|740.85|739.55|740.55|738.95|0
1601297100000|2020-09-28 12:45:00|741.15|739.75|741.55|740.75|741.55|740.75|740.95|739.75|46
1601297400000|2020-09-28 12:50:00|741.35|740.85|741.25|740.35|741.55|740.85|741.15|740.05|17
1601297700000|2020-09-28 12:55:00|741.15|740.25|740.75|739.85|741.25|740.25|740.75|739.45|58
1601298000000|2020-09-28 13:00:00|741.25|739.75|741.05|739.95|741.25|740.55|740.85|739.05|111
1601298300000|2020-09-28 13:05:00|741.15|740.55|741.15|739.95|741.25|740.55|741.05|739.35|131
1601298600000|2020-09-28 13:10:00|741.25|739.85|740.95|739.55|741.25|740.15|740.85|739.35|84
1601298900000|2020-09-28 13:15:00|741.05|739.45|740.65|739.55|741.15|740.05|740.55|739.25|136
1601299200000|2020-09-28 13:20:00|740.55|739.45|740.65|739.55|740.85|739.85|740.55|739.25|100
1601299500000|2020-09-28 13:25:00|740.55|739.45|740.25|739.45|740.65|740.05|740.25|739.05|141
1601299800000|2020-09-28 13:30:00|741.15|739.55|741.85|740.45|741.95|740.55|741.05|739.55|62
1601300100000|2020-09-28 13:35:00|741.75|740.55|741.65|740.25|742.45|740.95|741.45|740.25|5
1601300400000|2020-09-28 13:40:00|741.75|740.05|740.35|738.95|741.75|740.25|740.35|738.95|122
1601300700000|2020-09-28 13:45:00|740.65|739.05|740.75|739.25|741.35|740.25|739.95|738.85|184
1601301000000|2020-09-28 13:50:00|740.65|739.15|740.25|738.75|741.15|740.25|739.75|738.65|72
1601301300000|2020-09-28 13:55:00|740.35|738.65|741.75|740.25|741.75|740.25|740.35|738.65|38
1601301600000|2020-09-28 14:00:00|741.85|740.35|741.45|740.25|741.85|740.35|741.15|739.85|0
1601301900000|2020-09-28 14:05:00|741.55|740.35|740.85|739.75|741.75|740.35|740.85|739.65|102
1601302200000|2020-09-28 14:10:00|740.86|739.76|741.66|740.36|741.76|740.36|740.86|739.76|45
1601302500000|2020-09-28 14:15:00|741.76|740.46|743.24|741.74|743.26|741.74|741.36|740.26|23
1601302800000|2020-09-28 14:20:00|743.23|741.73|743.2|741.7|743.59|742.09|742.99|741.49|0
1601303100000|2020-09-28 14:25:00|743.19|741.69|742.57|741.07|743.63|742.13|742.57|741.07|0
1601303400000|2020-09-28 14:30:00|742.58|741.08|743.57|742.07|743.57|742.07|742.55|741.05|918
1601303700000|2020-09-28 14:35:00|743.58|742.08|742.85|741.35|743.77|742.27|742.69|741.19|0
1601304000000|2020-09-28 14:40:00|742.86|741.36|743.27|741.77|743.7|742.2|742.65|741.15|0
1601304300000|2020-09-28 14:45:00|743.28|741.78|742.38|740.88|743.51|742.01|742.18|740.68|0
1601304600000|2020-09-28 14:50:00|742.39|740.89|742.32|740.82|742.6|741.1|741.71|740.21|0
1601304900000|2020-09-28 14:55:00|742.33|740.83|742.16|740.66|742.4|740.9|741.55|740.05|0
1601305200000|2020-09-28 15:00:00|742.17|740.67|741.64|740.14|742.61|741.11|741.62|740.12|0
1601305500000|2020-09-28 15:05:00|741.63|740.13|742.47|740.97|742.47|740.97|741.63|740.13|0
1601305800000|2020-09-28 15:10:00|742.53|741.03|742.86|741.36|742.87|741.37|742.05|740.55|0
1601306100000|2020-09-28 15:15:00|742.87|741.37|743.06|741.56|743.07|741.57|742.42|740.92|0
1601306400000|2020-09-28 15:20:00|743.05|741.55|743.3|741.8|743.31|741.81|742.38|740.88|0
1601306700000|2020-09-28 15:25:00|743.31|741.81|744.01|742.51|744.2|742.7|742.8|741.3|0
1601307000000|2020-09-28 15:30:00|744|742.5|743.58|742.08|744.41|742.91|743.44|741.94|0
1601307300000|2020-09-28 15:35:00|743.45|741.95|743.57|742.07|743.75|742.25|743.07|741.57|0
1601307600000|2020-09-28 15:40:00|743.56|742.06|743.15|741.65|743.57|742.07|742.88|741.38|0
1601307900000|2020-09-28 15:45:00|743.21|741.71|742.72|741.22|743.36|741.86|742.5|741|0
1601308200000|2020-09-28 15:50:00|742.73|741.23|743.1|741.6|743.11|741.61|742.5|741|0
1601308500000|2020-09-28 15:55:00|743.11|741.61|742.68|741.18|743.12|741.62|742.42|740.92|0
1601308800000|2020-09-28 16:00:00|742.69|741.19|742.44|740.94|742.87|741.37|742.21|740.71|0
1601309100000|2020-09-28 16:05:00|742.43|740.93|742.29|740.79|742.47|740.97|742.24|740.74|0
1601309400000|2020-09-28 16:10:00|742.28|740.78|742.5|741|742.68|741.18|742.05|740.55|0
1601309700000|2020-09-28 16:15:00|742.49|740.99|741.82|740.32|742.72|741.22|741.6|740.1|0
1601310000000|2020-09-28 16:20:00|741.83|740.33|742.05|740.55|742.25|740.75|741.8|740.3|0
1601310300000|2020-09-28 16:25:00|742.04|740.54|742.07|740.57|742.07|740.57|741.8|740.3|0
1601310600000|2020-09-28 16:30:00|742.06|740.56|742.29|740.79|742.3|740.8|741.62|740.12|0
1601310900000|2020-09-28 16:35:00|742.3|740.8|742.1|740.6|742.31|740.81|741.88|740.38|0
1601311200000|2020-09-28 16:40:00|742.11|740.61|742.55|741.05|742.55|741.05|742.11|740.61|0
1601311500000|2020-09-28 16:45:00|742.57|741.07|742.97|741.47|743.17|741.67|742.55|741.05|0
1601311800000|2020-09-28 16:50:00|742.98|741.48|743.18|741.68|743.19|741.69|742.97|741.47|0
1601312100000|2020-09-28 16:55:00|743.17|741.67|743.38|741.88|743.38|741.88|742.96|741.46|0
1601312400000|2020-09-28 17:00:00|743.37|741.87|742.97|741.47|743.39|741.89|742.97|741.47|0
1601312700000|2020-09-28 17:05:00|742.98|741.48|742.55|741.05|742.98|741.48|742.36|740.86|0
1601313000000|2020-09-28 17:10:00|742.56|741.06|742.97|741.47|742.97|741.47|742.53|741.03|0
1601313300000|2020-09-28 17:15:00|742.98|741.48|742.78|741.28|743.19|741.69|742.77|741.27|0
1601313600000|2020-09-28 17:20:00|742.79|741.29|743.24|741.74|743.44|741.94|742.78|741.28|0
1601313900000|2020-09-28 17:25:00|743.23|741.73|743.01|741.51|743.26|741.76|743.01|741.51|0
1601314200000|2020-09-28 17:30:00|743.02|741.52|743.68|742.18|743.68|742.18|743.02|741.52|0
1601314500000|2020-09-28 17:35:00|743.69|742.19|743.49|741.99|743.7|742.2|743.47|741.97|0
1601314800000|2020-09-28 17:40:00|743.48|741.98|743.27|741.77|743.51|742.01|743.27|741.77|0
1601315100000|2020-09-28 17:45:00|743.28|741.78|743.69|742.19|743.7|742.2|743.27|741.77|0
1601315400000|2020-09-28 17:50:00|743.68|742.18|743.48|741.98|743.7|742.2|743.47|741.97|0
1601315700000|2020-09-28 17:55:00|743.49|741.99|743.48|741.98|743.72|742.22|743.48|741.98|0
1601316000000|2020-09-28 18:00:00|743.5|742|743.4|741.9|743.68|742.18|743.2|741.7|0
1601316300000|2020-09-28 18:05:00|743.41|741.91|743.43|741.93|743.63|742.13|743.4|741.9|0
1601316600000|2020-09-28 18:10:00|743.44|741.94|743.67|742.17|743.9|742.4|743.43|741.93|0
1601316900000|2020-09-28 18:15:00|743.68|742.18|743.68|742.18|744.09|742.59|743.68|742.18|0
1601317200000|2020-09-28 18:20:00|743.69|742.19|743.2|741.7|743.69|742.19|743.2|741.7|0
1601317500000|2020-09-28 18:25:00|743.19|741.69|743.46|741.96|743.65|742.15|743.19|741.69|0
1601317800000|2020-09-28 18:30:00|743.47|741.97|743.63|742.13|743.7|742.2|743.45|741.95|0
1601318100000|2020-09-28 18:35:00|743.57|742.07|743.85|742.35|743.85|742.35|743.39|741.89|0
1601318400000|2020-09-28 18:40:00|743.86|742.36|743.86|742.36|743.89|742.39|743.43|741.93|0
1601318700000|2020-09-28 18:45:00|743.8|742.3|743.64|742.14|743.9|742.4|743.44|741.94|0
1601319000000|2020-09-28 18:50:00|743.65|742.15|743.46|741.96|743.87|742.37|743.45|741.95|0
1601319300000|2020-09-28 18:55:00|743.45|741.95|743.48|741.98|743.48|741.98|743.24|741.74|0
1601319600000|2020-09-28 19:00:00|743.47|741.97|743.03|741.53|743.66|742.16|742.79|741.29|0
1601319900000|2020-09-28 19:05:00|743.02|741.52|742.78|741.28|743.26|741.76|742.77|741.27|0
1601320200000|2020-09-28 19:10:00|742.79|741.29|743.21|741.71|743.22|741.72|742.75|741.25|0
1601320500000|2020-09-28 19:15:00|743.22|741.72|743.19|741.69|743.46|741.96|742.76|741.26|0
1601320800000|2020-09-28 19:20:00|743.21|741.71|743.18|741.68|743.43|741.93|743.16|741.66|0
1601321100000|2020-09-28 19:25:00|743.19|741.69|743.63|742.13|743.64|742.14|743.18|741.68|0
1601321400000|2020-09-28 19:30:00|743.62|742.12|742.31|740.81|743.62|742.12|742.25|740.75|0
1601321700000|2020-09-28 19:35:00|742.33|740.83|742.71|741.21|742.73|741.23|742.28|740.78|0
1601322000000|2020-09-28 19:40:00|742.7|741.2|743.19|741.69|743.19|741.69|742.69|741.19|0
1601322300000|2020-09-28 19:45:00|743.18|741.68|742.68|741.18|743.19|741.69|742.66|741.16|0
1601322600000|2020-09-28 19:50:00|742.63|741.13|742.91|741.41|742.93|741.43|742.43|740.93|0
1601322900000|2020-09-28 19:55:00|742.9|741.4|743.35|741.85|743.35|741.85|742.44|740.94|0
1601323200000|2020-09-28 20:00:00|743.37|741.87|743.76|742.26|744.01|742.51|743.07|741.57|0
1601323500000|2020-09-28 20:05:00|743.82|742.32|744|742.5|744|742.5|743.61|742.11|0
1601323800000|2020-09-28 20:10:00|743.96|742.46|744.36|742.86|744.44|742.94|743.82|742.32|0
1601324100000|2020-09-28 20:15:00|744.31|742.81|744.29|742.79|744.34|742.84|744.24|742.74|0
1601324400000|2020-09-28 20:20:00|744.31|742.81|744.31|742.81|744.36|742.86|744.29|742.79|0
1601324700000|2020-09-28 20:25:00|744.27|742.77|744.24|742.74|744.29|742.79|744.24|742.74|0
1601325000000|2020-09-28 20:30:00|744.28|742.78|744.79|743.29|744.79|743.29|744.23|742.73|0
1601325300000|2020-09-28 20:35:00|744.78|743.28|744.79|743.29|744.83|743.33|744.48|742.98|0
1601325600000|2020-09-28 20:40:00|744.8|743.3|745.3|743.8|745.3|743.8|744.79|743.29|0
1601325900000|2020-09-28 20:45:00|745.29|743.79|745.09|743.59|745.34|743.84|744.89|743.39|0
1601326200000|2020-09-28 20:50:00|745.08|743.58|744.89|743.39|745.09|743.59|744.89|743.39|0
1601326500000|2020-09-28 20:55:00|744.88|743.38|744.77|743.27|744.88|743.38|744.45|742.95|0
1601326800000|2020-09-28 21:00:00|744.69|743.19|744.67|743.17|744.74|743.24|744.62|743.12|0
1601327100000|2020-09-28 21:05:00|744.69|743.19|744.74|743.24|744.74|743.24|744.65|743.15|0
1601327400000|2020-09-28 21:10:00|744.77|743.27|744.81|743.31|744.83|743.33|744.76|743.26|0
1601327700000|2020-09-28 21:15:00|744.79|743.29|744.77|743.27|744.81|743.31|744.76|743.26|0
1601328000000|2020-09-28 21:20:00|744.76|743.26|744.79|743.29|744.79|743.29|744.76|743.26|0
1601328600000|2020-09-28 21:30:00|744.74|743.24|744.74|743.24|744.76|743.26|744.7|743.2|0
1601328900000|2020-09-28 21:35:00|744.7|743.2|744.67|743.17|744.72|743.22|744.67|743.17|0
1601329500000|2020-09-28 21:45:00|744.69|743.19|744.69|743.19|744.69|743.19|744.69|743.19|0
1601329800000|2020-09-28 21:50:00|744.7|743.2|744.76|743.26|744.77|743.27|744.64|743.14|0
1601330100000|2020-09-28 21:55:00|744.81|743.31|744.83|743.33|744.83|743.33|744.7|743.2|0
1601330400000|2020-09-28 22:00:00|744.79|743.29|744.95|743.45|745.11|743.61|744.49|742.99|0
1601330700000|2020-09-28 22:05:00|744.97|743.47|744.69|743.19|745.01|743.51|744.65|743.15|0
1601331000000|2020-09-28 22:10:00|744.68|743.18|744.77|743.27|744.9|743.4|744.59|743.09|0
1601331300000|2020-09-28 22:15:00|744.78|743.28|744.96|743.46|745|743.5|744.65|743.15|0
1601331600000|2020-09-28 22:20:00|744.94|743.44|745.09|743.59|745.17|743.67|744.9|743.4|0
1601331900000|2020-09-28 22:25:00|745.15|743.65|745.09|743.59|745.15|743.65|745.04|743.54|0
1601332200000|2020-09-28 22:30:00|745.13|743.63|745.09|743.59|745.21|743.71|745.04|743.54|0
1601332500000|2020-09-28 22:35:00|745.08|743.58|745.4|743.9|745.62|744.12|745.04|743.54|0
1601332800000|2020-09-28 22:40:00|745.41|743.91|745.38|743.88|745.5|744|745.34|743.84|0
1601333100000|2020-09-28 22:45:00|745.4|743.9|745.04|743.54|745.4|743.9|745.04|743.54|0
1601333700000|2020-09-28 22:55:00|745.06|743.56|745.25|743.75|745.25|743.75|745.06|743.56|0
1601334000000|2020-09-28 23:00:00|745.24|743.74|745.29|743.79|745.34|743.84|745.19|743.69|0
1601334300000|2020-09-28 23:05:00|745.3|743.8|745.29|743.79|745.34|743.84|745.25|743.75|0
1601334600000|2020-09-28 23:10:00|745.28|743.78|745.25|743.75|745.29|743.79|745.19|743.69|0
1601334900000|2020-09-28 23:15:00|745.27|743.77|745.44|743.94|745.44|743.94|745.25|743.75|0
1601335200000|2020-09-28 23:20:00|745.45|743.95|745.75|744.25|745.94|744.44|745.45|743.95|0
1601335500000|2020-09-28 23:25:00|745.76|744.26|745.64|744.14|745.79|744.29|745.64|744.14|0
1601335800000|2020-09-28 23:30:00|745.65|744.15|745.69|744.19|745.79|744.29|745.54|744.04|0
1601336100000|2020-09-28 23:35:00|745.71|744.21|745.64|744.14|745.77|744.27|745.62|744.12|0
1601336400000|2020-09-28 23:40:00|745.65|744.15|745.75|744.25|745.79|744.29|745.6|744.1|0
1601336700000|2020-09-28 23:45:00|745.77|744.27|745.85|744.35|745.87|744.37|745.69|744.19|0
1601337000000|2020-09-28 23:50:00|745.86|744.36|746.12|744.62|746.14|744.64|745.75|744.25|0
1601337300000|2020-09-28 23:55:00|746.14|744.64|746|744.5|746.14|744.64|745.79|744.29|0
1601337600000|2020-09-29 00:00:00|745.99|744.49|745.3|743.8|745.99|744.49|745.15|743.65|0
1601337900000|2020-09-29 00:05:00|745.31|743.81|745.55|744.05|745.55|744.05|745.31|743.81|0
1601338200000|2020-09-29 00:10:00|745.56|744.06|745.6|744.1|745.73|744.23|745.4|743.9|0
1601338500000|2020-09-29 00:15:00|745.59|744.09|744.96|743.46|746.24|744.74|744.96|743.46|0
1601338800000|2020-09-29 00:20:00|744.95|743.45|744.75|743.25|744.95|743.45|744.55|743.05|0
1601339100000|2020-09-29 00:25:00|744.74|743.24|744.93|743.43|745.15|743.65|744.74|743.24|0
1601339400000|2020-09-29 00:30:00|744.94|743.44|744.93|743.43|745.14|743.64|744.83|743.33|0
1601339700000|2020-09-29 00:35:00|744.92|743.42|745.74|744.24|745.74|744.24|744.91|743.41|0
1601340000000|2020-09-29 00:40:00|745.71|744.21|745.35|743.85|745.73|744.23|745.35|743.85|0
1601340300000|2020-09-29 00:45:00|745.36|743.86|745.55|744.05|745.56|744.06|745.35|743.85|0
1601340600000|2020-09-29 00:50:00|745.56|744.06|745.53|744.03|745.75|744.25|745.53|744.03|0
1601340900000|2020-09-29 00:55:00|745.52|744.02|745.53|744.03|745.55|744.05|745.33|743.83|0
1601341200000|2020-09-29 01:00:00|745.54|744.04|745.6|744.1|745.94|744.44|745.53|744.03|0
1601341500000|2020-09-29 01:05:00|745.61|744.11|745.48|743.98|745.61|744.11|745.4|743.9|0
1601341800000|2020-09-29 01:10:00|745.61|744.11|745.18|743.68|745.61|744.11|745.17|743.67|0
1601342100000|2020-09-29 01:15:00|745.19|743.69|744.36|742.86|745.19|743.69|744.16|742.66|0
1601342400000|2020-09-29 01:20:00|744.37|742.87|744.57|743.07|744.78|743.28|744.36|742.86|0
1601342700000|2020-09-29 01:25:00|744.56|743.06|744.56|743.06|744.76|743.26|744.36|742.86|0
1601343000000|2020-09-29 01:30:00|744.53|743.03|744.27|742.77|744.57|743.07|744.16|742.66|0
1601343300000|2020-09-29 01:35:00|744.25|742.75|744.58|743.08|744.59|743.09|743.99|742.49|0
1601343600000|2020-09-29 01:40:00|744.59|743.09|744.36|742.86|744.59|743.09|744.35|742.85|0
1601343900000|2020-09-29 01:45:00|744.33|742.83|744.07|742.57|744.47|742.97|743.97|742.47|0
1601344200000|2020-09-29 01:50:00|744.1|742.6|744.57|743.07|744.57|743.07|744.07|742.57|0
1601344500000|2020-09-29 01:55:00|744.63|743.13|745.14|743.64|745.15|743.65|744.56|743.06|0
1601344800000|2020-09-29 02:00:00|745.15|743.65|744.74|743.24|745.34|743.84|744.55|743.05|0
1601345100000|2020-09-29 02:05:00|744.75|743.25|745.15|743.65|745.22|743.72|744.75|743.25|0
1601345400000|2020-09-29 02:10:00|745.34|743.84|745.57|744.07|745.95|744.45|745.15|743.65|0
1601345700000|2020-09-29 02:15:00|745.6|744.1|745.56|744.06|745.67|744.17|745.36|743.86|0
1601346000000|2020-09-29 02:20:00|745.55|744.05|745.37|743.87|745.55|744.05|745.35|743.85|0
1601346300000|2020-09-29 02:25:00|745.36|743.86|745.56|744.06|745.76|744.26|745.35|743.85|0
1601346600000|2020-09-29 02:30:00|745.57|744.07|744.98|743.48|745.57|744.07|744.97|743.47|0
1601346900000|2020-09-29 02:35:00|744.97|743.47|744.56|743.06|744.98|743.48|744.55|743.05|0
1601347200000|2020-09-29 02:40:00|744.57|743.07|744.56|743.06|744.77|743.27|744.55|743.05|0
1601347500000|2020-09-29 02:45:00|744.57|743.07|744.57|743.07|744.58|743.08|744.17|742.67|0
1601347800000|2020-09-29 02:50:00|744.38|742.88|744.77|743.27|744.77|743.27|744.37|742.87|0
1601348100000|2020-09-29 02:55:00|744.71|743.21|744.57|743.07|744.71|743.21|744.39|742.89|0
1601348400000|2020-09-29 03:00:00|744.56|743.06|744.55|743.05|744.56|743.06|744.55|743.05|0
1601348700000|2020-09-29 03:05:00|744.56|743.06|744.56|743.06|744.56|743.06|744.55|743.05|0
1601349000000|2020-09-29 03:10:00|744.55|743.05|744.76|743.26|744.77|743.27|744.55|743.05|0
1601349300000|2020-09-29 03:15:00|744.77|743.27|744.53|743.03|744.77|743.27|744.35|742.85|0
1601349600000|2020-09-29 03:20:00|744.54|743.04|744.53|743.03|744.73|743.23|744.34|742.84|0
1601349900000|2020-09-29 03:25:00|744.5|743|744.53|743.03|744.53|743.03|744.34|742.84|0
1601350200000|2020-09-29 03:30:00|744.52|743.02|744.44|742.94|744.54|743.04|744.13|742.63|0
1601350500000|2020-09-29 03:35:00|744.45|742.95|744.74|743.24|744.75|743.25|744.35|742.85|0
1601350800000|2020-09-29 03:40:00|744.73|743.23|744.94|743.44|744.95|743.45|744.73|743.23|0
1601351100000|2020-09-29 03:45:00|744.95|743.45|744.74|743.24|744.95|743.45|744.74|743.24|0
1601351400000|2020-09-29 03:50:00|744.75|743.25|744.91|743.41|744.94|743.44|744.61|743.11|0
1601351700000|2020-09-29 03:55:00|744.92|743.42|745.13|743.63|745.14|743.64|744.92|743.42|0
1601352000000|2020-09-29 04:00:00|745.14|743.64|745.32|743.82|745.34|743.84|745.13|743.63|0
1601352300000|2020-09-29 04:05:00|745.33|743.83|745.33|743.83|745.33|743.83|745.13|743.63|0
1601352600000|2020-09-29 04:10:00|745.32|743.82|745.77|744.27|745.96|744.46|745.32|743.82|0
1601352900000|2020-09-29 04:15:00|745.83|744.33|745.78|744.28|745.96|744.46|745.75|744.25|0
1601353200000|2020-09-29 04:20:00|745.77|744.27|745.95|744.45|745.97|744.47|745.76|744.26|0
1601353500000|2020-09-29 04:25:00|745.92|744.42|745.96|744.46|745.96|744.46|745.76|744.26|0
1601353800000|2020-09-29 04:30:00|745.95|744.45|745.76|744.26|745.96|744.46|745.73|744.23|0
1601354100000|2020-09-29 04:35:00|745.75|744.25|745.75|744.25|745.94|744.44|745.56|744.06|0
1601354400000|2020-09-29 04:40:00|745.74|744.24|745.74|744.24|745.75|744.25|745.55|744.05|0
1601354700000|2020-09-29 04:45:00|745.8|744.3|746.56|745.06|746.56|745.06|745.74|744.24|0
1601355000000|2020-09-29 04:50:00|746.57|745.07|746.45|744.95|746.76|745.26|746.36|744.86|0
1601355300000|2020-09-29 04:55:00|746.42|744.92|746.79|745.29|746.79|745.29|746.36|744.86|0
1601355600000|2020-09-29 05:00:00|746.8|745.3|747.18|745.68|747.38|745.88|746.76|745.26|0
1601355900000|2020-09-29 05:05:00|747.21|745.71|746.77|745.27|747.28|745.78|746.58|745.08|0
1601356200000|2020-09-29 05:10:00|746.78|745.28|746.58|745.08|746.78|745.28|746.57|745.07|0
1601356500000|2020-09-29 05:15:00|746.61|745.11|745.58|744.08|746.77|745.27|745.57|744.07|0
1601356800000|2020-09-29 05:20:00|745.61|744.11|745.28|743.78|745.78|744.28|745.18|743.68|0
1601357100000|2020-09-29 05:25:00|745.25|743.75|744.87|743.37|745.48|743.98|744.77|743.27|0
1601357400000|2020-09-29 05:30:00|744.9|743.4|744.84|743.34|744.97|743.47|744.52|743.02|0
1601357700000|2020-09-29 05:35:00|744.83|743.33|744.74|743.24|744.95|743.45|744.64|743.14|0
1601358000000|2020-09-29 05:40:00|744.75|743.25|744.15|742.65|744.75|743.25|744.04|742.54|0
1601358300000|2020-09-29 05:45:00|744.16|742.66|744.39|742.89|744.58|743.08|744.15|742.65|0
1601358600000|2020-09-29 05:50:00|744.4|742.9|744.78|743.28|744.79|743.29|744.2|742.7|0
1601358900000|2020-09-29 05:55:00|744.73|743.23|744.82|743.32|744.82|743.32|744.4|742.9|0
1601359200000|2020-09-29 06:00:00|744.88|743.38|744.59|743.09|745.21|743.71|744.57|743.07|0
1601359500000|2020-09-29 06:05:00|744.58|743.08|744.43|742.93|744.59|743.09|743.72|742.22|0
1601359800000|2020-09-29 06:10:00|744.44|742.94|743.99|742.49|744.81|743.31|743.99|742.49|0
1601360100000|2020-09-29 06:15:00|744.02|742.52|743.62|742.12|744.19|742.69|743.38|741.88|0
1601360400000|2020-09-29 06:20:00|743.59|742.09|743.59|742.09|743.63|742.13|743.19|741.69|0
1601360700000|2020-09-29 06:25:00|743.65|742.15|743.81|742.31|743.98|742.48|743.6|742.1|0
1601361000000|2020-09-29 06:30:00|743.8|742.3|743.18|741.68|743.9|742.4|743.18|741.68|0
1601361300000|2020-09-29 06:35:00|743.24|741.74|742.95|741.45|743.37|741.87|742.73|741.23|0
1601361600000|2020-09-29 06:40:00|743.14|741.64|742.56|741.06|743.14|741.64|742.53|741.03|0
1601361900000|2020-09-29 06:45:00|742.62|741.12|742.76|741.26|742.97|741.47|742.62|741.12|0
1601362200000|2020-09-29 06:50:00|742.75|741.25|742.79|741.29|743.16|741.66|742.75|741.25|0
1601362500000|2020-09-29 06:55:00|742.73|741.23|742.85|741.35|743.55|742.05|742.6|741.1|0
1601362800000|2020-09-29 07:00:00|742.79|741.29|743.26|741.36|743.26|741.57|741.34|739.84|0
1601363100000|2020-09-29 07:05:00|743.16|741.26|740.16|738.36|743.16|741.26|739.86|738.26|7
1601363400000|2020-09-29 07:10:00|740.06|738.26|739.26|737.76|748.26|740.26|738.36|737.16|122
1601363700000|2020-09-29 07:15:00|739.16||738.56||739.16||738.46||4
1601364000000|2020-09-29 07:20:00|738.46|737.86|740.36|738.96|740.56|739.36|738.36|737.76|51
1601364300000|2020-09-29 07:25:00|740.46|738.86|740.96|740.26|741.26|740.26|740.26|737.96|29
1601364600000|2020-09-29 07:30:00|740.86|739.16|741.86|740.26|741.96|740.26|740.56|737.86|44
1601364900000|2020-09-29 07:35:00|741.96||741.46||741.96||740.86||114
1601365200000|2020-09-29 07:40:00|741.21|740.01|740.61|740.01|742.01|740.31|740.61|740.01|0
1601365500000|2020-09-29 07:45:00|741.01|740.11|740.81|739.31|741.01|740.11|740.51|739.21|111
1601365800000|2020-09-29 07:50:00|740.71|739.21|739.91|738.41|741.01|740.01|739.61|738.01|77
1601366100000|2020-09-29 07:55:00|739.81|738.31|740.01|738.81|740.41|739.61|739.71|738.21|60
1601366400000|2020-09-29 08:00:00|739.91|738.71|739.01|737.91|740.41|739.51|738.61|737.51|63
1601366700000|2020-09-29 08:05:00|738.91|737.81|739.11|738.51|739.61|738.91|738.91|737.51|57
1601367000000|2020-09-29 08:10:00|739.21|738.61|740.21|739.31|740.51|739.51|739.21|738.31|84
1601367300000|2020-09-29 08:15:00|740.91|739.21|740.61|740.01|741.11|740.01|740.61|739.21|19
1601367600000|2020-09-29 08:20:00|740.71|739.21|741.01|739.51|741.11|739.61|740.11|739.21|188
1601367900000|2020-09-29 08:25:00|741.11|739.61|741.01|740.01|741.21|740.01|740.91|739.41|0
1601368200000|2020-09-29 08:30:00|741.11|740.11|741.31|740.01|741.61|740.11|741.01|740.01|2
1601368500000|2020-09-29 08:35:00|741.21|739.71|740.91|739.41|741.21|739.71|740.91|739.41|0
1601368800000|2020-09-29 08:40:00|741.11|739.51|740.01|739.21|741.11|739.61|740.01|738.91|45
1601369100000|2020-09-29 08:45:00|740.11|739.11|740.01|738.81|740.51|739.91|739.91|738.81|32
1601369400000|2020-09-29 08:50:00|740.11|739.11|739.51|738.31|740.21|739.61|739.41|738.31|23
1601369700000|2020-09-29 08:55:00|739.91|738.61|739.81|739.21|740.11|739.51|739.81|738.61|37
1601370000000|2020-09-29 09:00:00|739.91|738.21|739.61|738.31|740.01|739.41|739.51|737.81|36
1601370300000|2020-09-29 09:05:00|740.01|738.21|740.21|739.61|740.21|739.61|739.91|738.21|19
1601370600000|2020-09-29 09:10:00|740.11|738.71|740.11|739.21|740.11|739.41|739.91|738.61|47
1601370900000|2020-09-29 09:15:00|740.21|738.61|740.31|738.61|740.31|738.71|739.71|738.61|10
1601371200000|2020-09-29 09:20:00|740.21|738.71|739.21|737.71|740.31|738.71|739.21|737.61|0
1601371500000|2020-09-29 09:25:00|739.31|737.61|739.51|737.81|739.61|738.01|739.11|737.41|0
1601371800000|2020-09-29 09:30:00|739.41|737.91|739.61|738.21|739.61|738.21|738.41|737.81|11
1601372100000|2020-09-29 09:35:00|739.51|738.31|739.31|738.71|740.11|738.71|738.91|738.21|11
1601372400000|2020-09-29 09:40:00|739.41|738.61|739.51|738.91|740.41|739.01|739.41|738.61|10
1601372700000|2020-09-29 09:45:00|739.61|738.71|739.51|738.91|740.41|739.11|739.21|738.41|11
1601373000000|2020-09-29 09:50:00|739.61|738.81|739.61|738.91|739.61|739.01|739.41|738.81|11
1601373300000|2020-09-29 09:55:00|739.71|739.01|740.11|739.41|741.01|739.51|739.61|739.01|10
1601373600000|2020-09-29 10:00:00|741.11|739.51|741.41|739.31|741.51|739.61|739.91|739.21|8
1601373900000|2020-09-29 10:05:00|741.31|739.21|741.91|739.81|742.01|739.81|739.91|739.21|12
1601374200000|2020-09-29 10:10:00|742.01|739.91|742.71|740.51|742.71|740.51|741.91|739.91|30
1601374500000|2020-09-29 10:15:00|742.81|740.61|743.01|740.81|743.01|740.91|742.71|740.51|0
1601374800000|2020-09-29 10:20:00|743.11|740.91|743.01|741.41|743.11|741.41|742.61|740.71|3
1601375100000|2020-09-29 10:25:00|742.91||742.91||743.01||742.51||0
1601375400000|2020-09-29 10:30:00|743.01||742.71||743.01||742.51||1
1601375700000|2020-09-29 10:35:00|742.61|740.81|742.51|740.91|742.61|740.91|742.31|740.81|1
1601376000000|2020-09-29 10:40:00|742.61|741.01|742.21|740.71|742.61|741.11|742.21|740.71|0
1601376300000|2020-09-29 10:45:00|742.31|740.81|741.71|740.11|742.31|740.81|741.71|740.11|0
1601376600000|2020-09-29 10:50:00|741.61|740.01|741.41|739.91|741.71|740.11|741.41|739.91|0
1601376900000|2020-09-29 10:55:00|741.51|739.81|741.81|740.31|741.81|740.31|741.41|739.81|0
1601377200000|2020-09-29 11:00:00|741.91|740.41|742.61|741.01|742.71|741.11|741.91|740.41|0
1601377500000|2020-09-29 11:05:00|742.71|741.11|743.11|741.51|743.11|741.61|742.01|741.01|7
1601377800000|2020-09-29 11:10:00|743.21|741.61|743.31|741.71|743.31|741.71|743.01|741.51|0
1601378100000|2020-09-29 11:15:00|743.21|741.61|743.61|742.01|743.61|742.11|743.21|741.61|0
1601378400000|2020-09-29 11:20:00|743.51|742.11|743.01|741.31|743.61|742.11|743.01|741.31|0
1601378700000|2020-09-29 11:25:00|743.11|741.41|742.81|741.41|743.11|741.51|742.71|741.11|0
1601379000000|2020-09-29 11:30:00|742.91||742.61||742.91||742.61||0
1601379300000|2020-09-29 11:35:00|742.51||742.31||742.61||742.31||0
1601379600000|2020-09-29 11:40:00|742.54|741.64|742.84|741.64|742.84|741.64|742.54|741.64|0
1601379900000|2020-09-29 11:45:00|742.74||742.54||742.74||742.44||0
1601380200000|2020-09-29 11:50:00|742.44||742.24||742.54||742.24||0
1601380500000|2020-09-29 11:55:00|742.14|740.64|742.14|740.84|742.44|740.84|742.14|740.64|17
1601380800000|2020-09-29 12:00:00|742.24||741.84||742.24||741.74||6
1601381100000|2020-09-29 12:05:00|741.74||741.54||741.94||741.54||1
1601381400000|2020-09-29 12:10:00|741.64|739.84|741.24|740.04|741.64|740.04|741.24|739.74|7
1601381700000|2020-09-29 12:15:00||740.14||740.34||740.34||740.14|0
1601382000000|2020-09-29 12:20:00||740.44||740.44||740.44||740.44|0
1601382300000|2020-09-29 12:25:00|742.04|740.54|742.34|740.84|742.34|740.84|742.04|740.54|12
1601382600000|2020-09-29 12:30:00|742.44|740.94|742.74|741.24|742.74|741.24|742.34|740.94|0
1601382900000|2020-09-29 12:35:00|742.84|741.34|742.84|741.24|742.94|741.44|742.54|741.04|0
1601383200000|2020-09-29 12:40:00|742.74|741.14|742.74|741.54|743.14|741.64|742.74|740.94|1
1601383500000|2020-09-29 12:45:00||741.64||741.64||741.64||741.64|0
1601383800000|2020-09-29 12:50:00||741.74||741.74||741.74||741.74|0
1601384100000|2020-09-29 12:55:00|742.64|741.14|742.54|741.54|742.74|741.54|742.54|741.14|0
1601384400000|2020-09-29 13:00:00||741.64||741.64||741.64||741.64|1
1601384700000|2020-09-29 13:05:00|742.64|741.14|742.84|741.24|742.84|741.24|742.44|741.14|4
1601385000000|2020-09-29 13:10:00|742.94|741.34|742.74|741.14|742.94|741.54|742.64|741.14|0
1601385300000|2020-09-29 13:15:00|742.84|741.24|742.54|741.04|742.84|741.44|742.54|740.94|0
1601385600000|2020-09-29 13:20:00|742.34|740.94|742.34|741.14|742.44|741.14|742.34|740.74|0
1601385900000|2020-09-29 13:25:00|742.24|741.04|741.54|740.34|742.34|741.04|741.54|740.24|0
1601386200000|2020-09-29 13:30:00|741.44|740.24|740.84|739.84|741.54|740.24|740.64|739.64|3
1601386500000|2020-09-29 13:35:00|740.74||740.54||740.94||740.44||0
1601386800000|2020-09-29 13:40:00|740.44|739.24|739.64|738.74|740.74|739.24|739.64|738.74|10
1601387100000|2020-09-29 13:45:00|740.64|738.84|739.84|738.44|740.64|739.94|739.84|738.34|10
1601387400000|2020-09-29 13:50:00|739.64|738.54|739.54|738.74|739.64|738.94|739.54|738.04|1
1601387700000|2020-09-29 13:55:00|740.54|738.84|739.64|738.44|740.94|739.04|739.64|738.14|11
1601388000000|2020-09-29 14:00:00|740.34|738.54|739.94|738.44|740.44|738.94|739.94|738.44|0
1601388300000|2020-09-29 14:05:00|740.14|738.54|740.24|738.74|740.24|738.74|739.84|738.34|2
1601388600000|2020-09-29 14:10:00|740.32|738.82|740.52|739.12|740.82|739.42|740.32|738.82|0
1601388900000|2020-09-29 14:15:00|740.42|739.02|742.77|741.27|745.32|741.27|740.32|738.82|1
1601389200000|2020-09-29 14:20:00|742.76|741.26|743.19|741.69|743.19|741.69|742.16|740.66|0
1601389500000|2020-09-29 14:25:00|743.2|741.7|742.94|741.44|743.4|741.9|742.54|741.04|46
1601389800000|2020-09-29 14:30:00|742.95|741.45|741.85|740.35|742.97|741.47|741.65|740.15|0
1601390100000|2020-09-29 14:35:00|741.84|740.34|740.25|738.75|741.85|740.35|739.83|738.33|44
1601390400000|2020-09-29 14:40:00|740.24|738.74|740.24|738.74|740.46|738.96|739.82|738.32|0
1601390700000|2020-09-29 14:45:00|740.18|738.68|739.8|738.3|740.18|738.68|738.96|737.46|0
1601391000000|2020-09-29 14:50:00|739.79|738.29|739.24|737.74|740.04|738.54|738.97|737.47|0
1601391300000|2020-09-29 14:55:00|739.23|737.73|739.77|738.27|740.01|738.51|739.23|737.73|0
1601391600000|2020-09-29 15:00:00|739.78|738.28|740.1|738.6|740.3|738.8|739.28|737.78|0
1601391900000|2020-09-29 15:05:00|740.09|738.59|739.91|738.41|740.55|739.05|739.71|738.21|0
1601392200000|2020-09-29 15:10:00|739.97|738.47|740.06|738.56|740.72|739.22|739.9|738.4|0
1601392500000|2020-09-29 15:15:00|740.07|738.57|740.49|738.99|740.71|739.21|740.07|738.57|0
1601392800000|2020-09-29 15:20:00|740.5|739|741.12|739.62|741.16|739.66|740.31|738.81|0
1601393100000|2020-09-29 15:25:00|741.13|739.63|740.32|738.82|741.15|739.65|740.14|738.64|0
1601393400000|2020-09-29 15:30:00|740.33|738.83|740.72|739.22|741.31|739.81|740.33|738.83|0
1601393700000|2020-09-29 15:35:00|740.78|739.28|741.35|739.85|741.56|740.06|740.72|739.22|0
1601394000000|2020-09-29 15:40:00|741.34|739.84|739.05|737.55|741.34|739.84|738.82|737.32|0
1601394300000|2020-09-29 15:45:00|739.04|737.54|738.2|736.7|739.26|737.76|737.99|736.49|0
1601394600000|2020-09-29 15:50:00|738.21|736.71|739.02|737.52|739.04|737.54|738.01|736.51|0
1601394900000|2020-09-29 15:55:00|739.01|737.51|739.19|737.69|739.64|738.14|739|737.5|0
1601395200000|2020-09-29 16:00:00|739.2|737.7|738.35|736.85|739.41|737.91|738.34|736.84|0
1601395500000|2020-09-29 16:05:00|738.36|736.86|739.02|737.52|739.03|737.53|738.14|736.64|0
1601395800000|2020-09-29 16:10:00|739.01|737.51|738.81|737.31|739.03|737.53|738.78|737.28|0
1601396100000|2020-09-29 16:15:00|738.8|737.3|738.99|737.49|739|737.5|738.59|737.09|0
1601396400000|2020-09-29 16:20:00|738.98|737.48|738.55|737.05|739.19|737.69|738.54|737.04|0
1601396700000|2020-09-29 16:25:00|738.56|737.06|739.01|737.51|739.21|737.71|738.55|737.05|0
1601397000000|2020-09-29 16:30:00|739|737.5|738.8|737.3|739.21|737.71|738.78|737.28|0
1601397300000|2020-09-29 16:35:00|738.81|737.31|739.62|738.12|739.64|738.14|738.8|737.3|0
1601397600000|2020-09-29 16:40:00|739.61|738.11|739.42|737.92|739.64|738.14|739.42|737.92|0
1601397900000|2020-09-29 16:45:00|739.41|737.91|739.47|737.97|739.67|738.17|739.21|737.71|0
1601398200000|2020-09-29 16:50:00|739.46|737.96|739.66|738.16|739.86|738.36|739.43|737.93|0
1601398500000|2020-09-29 16:55:00|739.67|738.17|739.51|738.01|739.8|738.3|739.46|737.96|0
1601398800000|2020-09-29 17:00:00|739.5|738|739.08|737.58|739.51|738.01|739.06|737.56|0
1601399100000|2020-09-29 17:05:00|739.07|737.57|738.58|737.08|739.08|737.58|738.36|736.86|0
1601399400000|2020-09-29 17:10:00|738.59|737.09|738.15|736.65|738.78|737.28|738.13|736.63|0
1601399700000|2020-09-29 17:15:00|738.16|736.66|738.82|737.32|739.01|737.51|738.11|736.61|0
1601400000000|2020-09-29 17:20:00|738.81|737.31|739.03|737.53|739.04|737.54|738.8|737.3|0
1601400300000|2020-09-29 17:25:00|739.02|737.52|739.48|737.98|739.49|737.99|738.83|737.33|0
1601400600000|2020-09-29 17:30:00|739.42|737.92|739.5|738|739.72|738.22|739.29|737.79|0
1601400900000|2020-09-29 17:35:00|739.49|737.99|739.49|737.99|739.71|738.21|739.3|737.8|0
1601401200000|2020-09-29 17:40:00|739.5|738|739.51|738.01|739.72|738.22|739.49|737.99|0
1601401500000|2020-09-29 17:45:00|739.52|738.02|739.72|738.22|739.72|738.22|739.51|738.01|0
1601401800000|2020-09-29 17:50:00|739.73|738.23|740.63|739.13|740.74|739.24|739.73|738.23|0
1601402100000|2020-09-29 17:55:00|740.64|739.14|740.4|738.9|740.64|739.14|740.39|738.89|0
1601402400000|2020-09-29 18:00:00|740.46|738.96|740.37|738.87|740.62|739.12|740.17|738.67|0
1601402700000|2020-09-29 18:05:00|740.36|738.86|740.74|739.24|740.75|739.25|740.15|738.65|0
1601403000000|2020-09-29 18:10:00|740.75|739.25|740.34|738.84|740.79|739.29|740.32|738.82|0
1601403300000|2020-09-29 18:15:00|740.35|738.85|740.8|739.3|740.82|739.32|740.13|738.63|0
1601403600000|2020-09-29 18:20:00|740.79|739.29|740.38|738.88|740.82|739.32|740.37|738.87|0
1601403900000|2020-09-29 18:25:00|740.37|738.87|741.06|739.56|741.06|739.56|740.37|738.87|0
1601404200000|2020-09-29 18:30:00|741.03|739.53|741.08|739.58|741.31|739.81|740.85|739.35|0
1601404500000|2020-09-29 18:35:00|741.07|739.57|741.06|739.56|741.28|739.78|740.85|739.35|0
1601404800000|2020-09-29 18:40:00|741.07|739.57|741.08|739.58|741.28|739.78|740.85|739.35|0
1601405100000|2020-09-29 18:45:00|741.07|739.57|740.66|739.16|741.09|739.59|740.66|739.16|0
1601405400000|2020-09-29 18:50:00|740.67|739.17|740.63|739.13|741.09|739.59|740.41|738.91|0
1601405700000|2020-09-29 18:55:00|740.6|739.1|740.43|738.93|740.66|739.16|740.33|738.83|0
1601406000000|2020-09-29 19:00:00|740.4|738.9|740.45|738.95|740.66|739.16|740.02|738.52|0
1601406300000|2020-09-29 19:05:00|740.44|738.94|740.43|738.93|740.65|739.15|740.2|738.7|0
1601406600000|2020-09-29 19:10:00|740.44|738.94|740.63|739.13|740.66|739.16|740.21|738.71|0
1601406900000|2020-09-29 19:15:00|740.62|739.12|741.07|739.57|741.1|739.6|740.21|738.71|0
1601407200000|2020-09-29 19:20:00|741.08|739.58|740.41|738.91|741.08|739.58|739.97|738.47|0
1601407500000|2020-09-29 19:25:00|740.42|738.92|740.37|738.87|740.61|739.11|739.96|738.46|0
1601407800000|2020-09-29 19:30:00|740.36|738.86|740.4|738.9|740.6|739.1|740.16|738.66|0
1601408100000|2020-09-29 19:35:00|740.39|738.89|739.72|738.22|740.4|738.9|739.5|738|0
1601408400000|2020-09-29 19:40:00|739.71|738.21|739.92|738.42|740.12|738.62|739.68|738.18|0
1601408700000|2020-09-29 19:45:00|739.93|738.43|740.56|739.06|740.59|739.09|739.91|738.41|0
1601409000000|2020-09-29 19:50:00|740.55|739.05|740.17|738.67|740.78|739.28|739.92|738.42|0
1601409300000|2020-09-29 19:55:00|740.16|738.66|739.76|738.26|740.16|738.66|739.46|737.96|0
1601409600000|2020-09-29 20:00:00|739.86|738.36|741.2|739.7|741.2|739.7|739.79|738.29|0
1601409900000|2020-09-29 20:05:00|741.19|739.69|741.91|740.41|742.01|740.51|741.1|739.6|0
1601410200000|2020-09-29 20:10:00|741.9|740.4|741.72|740.22|742.4|740.9|741.56|740.06|0
1601410500000|2020-09-29 20:15:00|741.74|740.24|741.62|740.12|741.74|740.24|741.57|740.07|0
1601410800000|2020-09-29 20:20:00|741.64|740.14|741.62|740.12|741.65|740.15|741.58|740.08|0
1601411100000|2020-09-29 20:25:00|741.65|740.15|741.65|740.15|741.69|740.19|741.62|740.12|0
1601411400000|2020-09-29 20:30:00|741.66|740.16|741.64|740.14|742.03|740.53|741.53|740.03|0
1601411700000|2020-09-29 20:35:00|741.68|740.18|741.58|740.08|741.72|740.22|741.47|739.97|0
1601412000000|2020-09-29 20:40:00|741.64|740.14|741.47|739.97|741.68|740.18|741.47|739.97|0
1601412300000|2020-09-29 20:45:00|741.48|739.98|741.53|740.03|741.72|740.22|741.47|739.97|0
1601412600000|2020-09-29 20:50:00|741.54|740.04|741.04|739.54|741.58|740.08|740.87|739.37|0
1601412900000|2020-09-29 20:55:00|741.03|739.53|740.84|739.34|741.18|739.68|740.83|739.33|0
1601413200000|2020-09-29 21:00:00|740.82|739.32|740.73|739.23|740.82|739.32|740.73|739.23|0
1601413500000|2020-09-29 21:05:00|740.7|739.2|740.7|739.2|740.77|739.27|740.68|739.18|0
1601413800000|2020-09-29 21:10:00|740.73|739.23|740.73|739.23|740.77|739.27|740.68|739.18|0
1601414100000|2020-09-29 21:15:00|740.7|739.2|740.72|739.22|740.75|739.25|740.68|739.18|0
1601414400000|2020-09-29 21:20:00|740.7|739.2|740.67|739.17|740.7|739.2|740.65|739.15|0
1601414700000|2020-09-29 21:25:00|740.68|739.18|740.65|739.15|740.68|739.18|740.63|739.13|0
1601415000000|2020-09-29 21:30:00|740.63|739.13|740.63|739.13|740.65|739.15|740.63|739.13|0
1601415300000|2020-09-29 21:35:00|740.65|739.15|740.63|739.13|740.65|739.15|740.63|739.13|0
1601415600000|2020-09-29 21:40:00|740.61|739.11|740.61|739.11|740.63|739.13|740.61|739.11|0
1601415900000|2020-09-29 21:45:00|740.63|739.13|740.67|739.17|740.67|739.17|740.63|739.13|0
1601416200000|2020-09-29 21:50:00|740.61|739.11|740.65|739.15|740.67|739.17|740.6|739.1|0
1601416500000|2020-09-29 21:55:00|740.61|739.11|740.65|739.15|740.72|739.22|740.61|739.11|0
1601416800000|2020-09-29 22:00:00|740.62|739.12|741.01|739.51|741.1|739.6|740.44|738.94|0
1601417100000|2020-09-29 22:05:00|741.02|739.52|741.2|739.7|741.26|739.76|740.95|739.45|0
1601417400000|2020-09-29 22:10:00|741.21|739.71|741.41|739.91|741.41|739.91|741.18|739.68|0
1601417700000|2020-09-29 22:15:00|741.4|739.9|741.45|739.95|741.51|740.01|741.28|739.78|0
1601418000000|2020-09-29 22:20:00|741.44|739.94|741.26|739.76|741.51|740.01|741.26|739.76|0
1601418300000|2020-09-29 22:25:00|741.25|739.75|741.26|739.76|741.26|739.76|741.1|739.6|0
1601418600000|2020-09-29 22:30:00|741.27|739.77|741.01|739.51|741.51|740.01|740.95|739.45|0
1601418900000|2020-09-29 22:35:00|741.02|739.52|741.2|739.7|741.31|739.81|740.85|739.35|0
1601419200000|2020-09-29 22:40:00|741.18|739.68|741.31|739.81|741.31|739.81|741.18|739.68|0
1601419500000|2020-09-29 22:45:00|741.33|739.83|741.35|739.85|741.39|739.89|741.31|739.81|0
1601419800000|2020-09-29 22:50:00|741.36|739.86|742.11|740.61|742.32|740.82|741.36|739.86|0
1601420100000|2020-09-29 22:55:00|742.1|740.6|741.85|740.35|742.11|740.61|741.8|740.3|0
1601420400000|2020-09-29 23:00:00|741.84|740.34|741.91|740.41|742.01|740.51|741.8|740.3|0
1601420700000|2020-09-29 23:05:00|741.92|740.42|742.36|740.86|742.51|741.01|741.85|740.35|0
1601421000000|2020-09-29 23:10:00|742.35|740.85|741.85|740.35|742.4|740.9|741.85|740.35|0
1601421300000|2020-09-29 23:15:00|741.86|740.36|741.91|740.41|742.06|740.56|741.81|740.31|0
1601421600000|2020-09-29 23:20:00|741.87|740.37|741.77|740.27|741.96|740.46|741.73|740.23|0
1601421900000|2020-09-29 23:25:00|741.78|740.28|741.96|740.46|742.06|740.56|741.78|740.28|0
1601422200000|2020-09-29 23:30:00|741.95|740.45|741.71|740.21|742.02|740.52|741.66|740.16|0
1601422500000|2020-09-29 23:35:00|741.7|740.2|741.56|740.06|741.81|740.31|741.46|739.96|0
1601422800000|2020-09-29 23:40:00|741.57|740.07|741.85|740.35|741.85|740.35|741.57|740.07|0
1601423100000|2020-09-29 23:45:00|741.84|740.34|741.85|740.35|742.06|740.56|741.66|740.16|0
1601423400000|2020-09-29 23:50:00|741.83|740.33|741.87|740.37|742.02|740.52|741.77|740.27|0
1601423700000|2020-09-29 23:55:00|741.85|740.35|741.81|740.31|742.02|740.52|741.81|740.31|0
1601424000000|2020-09-30 00:00:00|741.8|740.3|741.97|740.47|742.1|740.6|741.66|740.16|0
1601424300000|2020-09-30 00:05:00|741.99|740.49|741.87|740.37|742.07|740.57|741.82|740.32|0
1601424600000|2020-09-30 00:10:00|741.91|740.41|742.07|740.57|742.12|740.62|741.82|740.32|0
1601424900000|2020-09-30 00:15:00|741.9|740.4|741.96|740.46|742.25|740.75|741.77|740.27|0
1601425200000|2020-09-30 00:20:00|741.93|740.43|741.55|740.05|741.97|740.47|741.34|739.84|0
1601425500000|2020-09-30 00:25:00|741.56|740.06|741.75|740.25|741.95|740.45|741.56|740.06|0
1601425800000|2020-09-30 00:30:00|741.74|740.24|740.83|739.33|741.74|740.24|740.54|739.04|0
1601426100000|2020-09-30 00:35:00|740.84|739.34|740.91|739.41|741.04|739.54|740.74|739.24|0
1601426400000|2020-09-30 00:40:00|740.92|739.42|740.71|739.21|740.92|739.42|740.6|739.1|0
1601426700000|2020-09-30 00:45:00|740.7|739.2|740.52|739.02|740.92|739.42|740.51|739.01|0
1601427000000|2020-09-30 00:50:00|740.51|739.01|740.72|739.22|740.95|739.45|740.32|738.82|0
1601427300000|2020-09-30 00:55:00|740.73|739.23|740.71|739.21|740.75|739.25|740.62|739.12|0
1601427600000|2020-09-30 01:00:00|740.72|739.22|740.82|739.32|741.15|739.65|740.61|739.11|0
1601427900000|2020-09-30 01:05:00|740.81|739.31|740.73|739.23|741.12|739.62|740.52|739.02|0
1601428200000|2020-09-30 01:10:00|740.72|739.22|741.15|739.65|741.15|739.65|740.71|739.21|0
1601428500000|2020-09-30 01:15:00|741.14|739.64|742.27|740.77|742.46|740.96|741.14|739.64|0
1601428800000|2020-09-30 01:20:00|742.26|740.76|742.45|740.95|742.65|741.15|742.24|740.74|0
1601429100000|2020-09-30 01:25:00|742.44|740.94|742.66|741.16|742.66|741.16|742.35|740.85|0
1601429400000|2020-09-30 01:30:00|742.59|741.09|741.85|740.35|742.59|741.09|741.85|740.35|0
1601429700000|2020-09-30 01:35:00|741.86|740.36|742.27|740.77|742.28|740.78|741.85|740.35|0
1601430000000|2020-09-30 01:40:00|742.28|740.78|741.87|740.37|742.28|740.78|741.85|740.35|0
1601430300000|2020-09-30 01:45:00|741.93|740.43|742.07|740.57|742.08|740.58|741.85|740.35|0
1601430600000|2020-09-30 01:50:00|742.08|740.58|742.17|740.67|742.5|741|741.87|740.37|0
1601430900000|2020-09-30 01:55:00|742.2|740.7|742.3|740.8|742.5|741|741.87|740.37|0
1601431200000|2020-09-30 02:00:00|742.33|740.83|742.29|740.79|742.5|741|742.28|740.78|0
1601431500000|2020-09-30 02:05:00|742.28|740.78|742.68|741.18|742.69|741.19|742.27|740.77|0
1601431800000|2020-09-30 02:10:00|742.69|741.19|743.13|741.63|743.14|741.64|742.48|740.98|0
1601432100000|2020-09-30 02:15:00|743.16|741.66|743.86|742.36|744.1|742.6|743.16|741.66|0
1601432400000|2020-09-30 02:20:00|743.87|742.37|743.63|742.13|744.06|742.56|743.52|742.02|0
1601432700000|2020-09-30 02:25:00|743.64|742.14|744.04|742.54|744.07|742.57|743.63|742.13|0
1601433000000|2020-09-30 02:30:00|744.03|742.53|743.84|742.34|744.04|742.54|743.81|742.31|0
1601433300000|2020-09-30 02:35:00|743.87|742.37|744.59|743.09|744.59|743.09|743.81|742.31|0
1601433600000|2020-09-30 02:40:00|744.6|743.1|741.92|740.42|744.6|743.1|741.7|740.2|0
1601433900000|2020-09-30 02:45:00|741.91|740.41|740.21|738.71|742.4|740.9|739.81|738.31|0
1601434200000|2020-09-30 02:50:00|740.22|738.72|741.29|739.79|741.32|739.82|740.21|738.71|0
1601434500000|2020-09-30 02:55:00|741.28|739.78|740.84|739.34|741.39|739.89|740.61|739.11|0
1601434800000|2020-09-30 03:00:00|740.85|739.35|739.79|738.29|740.86|739.36|739.36|737.86|0
1601435100000|2020-09-30 03:05:00|739.82|738.32|739.56|738.06|740.21|738.71|739.13|737.63|0
1601435400000|2020-09-30 03:10:00|739.53|738.03|739.13|737.63|739.55|738.05|738.71|737.21|0
1601435700000|2020-09-30 03:15:00|739.16|737.66|739.56|738.06|739.56|738.06|739.16|737.66|0
1601436000000|2020-09-30 03:20:00|739.57|738.07|739.34|737.84|739.77|738.27|738.88|737.38|0
1601436300000|2020-09-30 03:25:00|739.33|737.83|738.89|737.39|739.34|737.84|738.23|736.73|0
1601436600000|2020-09-30 03:30:00|738.9|737.4|738.23|736.73|739.09|737.59|738.03|736.53|0
1601436900000|2020-09-30 03:35:00|738.22|736.72|737.98|736.48|738.42|736.92|737.76|736.26|0
1601437200000|2020-09-30 03:40:00|737.99|736.49|738.9|737.4|739.23|737.73|737.88|736.38|0
1601437500000|2020-09-30 03:45:00|738.99|737.49|739.01|737.51|739.03|737.53|738.58|737.08|0
1601437800000|2020-09-30 03:50:00|739.02|737.52|738.9|737.4|739.21|737.71|738.79|737.29|0
1601438100000|2020-09-30 03:55:00|738.93|737.43|738.33|736.83|739.01|737.51|738.32|736.82|0
1601438400000|2020-09-30 04:00:00|738.32|736.82|738.38|736.88|738.58|737.08|737.89|736.39|0
1601438700000|2020-09-30 04:05:00|738.37|736.87|737.55|736.05|738.38|736.88|737.35|735.85|0
1601439000000|2020-09-30 04:10:00|737.54|736.04|737.24|735.74|737.57|736.07|737.13|735.63|0
1601439300000|2020-09-30 04:15:00|737.21|735.71|736.26|734.76|737.21|735.71|736.24|734.74|0
1601439600000|2020-09-30 04:20:00|736.27|734.77|736.03|734.53|736.47|734.97|735.62|734.12|0
1601439900000|2020-09-30 04:25:00|736.02|734.52|737.12|735.62|737.33|735.83|736.02|734.52|0
1601440200000|2020-09-30 04:30:00|737.11|735.61|737.36|735.86|737.56|736.06|736.91|735.41|0
1601440500000|2020-09-30 04:35:00|737.35|735.85|736.96|735.46|737.36|735.86|736.96|735.46|0
1601440800000|2020-09-30 04:40:00|736.97|735.47|736.98|735.48|737.19|735.69|736.3|734.8|0
1601441100000|2020-09-30 04:45:00|736.99|735.49|736.8|735.3|737.2|735.7|736.58|735.08|0
1601441400000|2020-09-30 04:50:00|736.81|735.31|736.36|734.86|736.81|735.31|736.36|734.86|0
1601441700000|2020-09-30 04:55:00|736.37|734.87|736.78|735.28|736.98|735.48|736.36|734.86|0
1601442000000|2020-09-30 05:00:00|736.77|735.27|736.6|735.1|736.8|735.3|736.13|734.63|0
1601442300000|2020-09-30 05:05:00|736.61|735.11|737.25|735.75|737.45|735.95|736.4|734.9|0
1601442600000|2020-09-30 05:10:00|737.22|735.72|736.84|735.34|737.25|735.75|736.83|735.33|0
1601442900000|2020-09-30 05:15:00|736.83|735.33|736.63|735.13|737.04|735.54|736.61|735.11|0
1601443200000|2020-09-30 05:20:00|736.62|735.12|736.61|735.11|736.92|735.42|736.4|734.9|0
1601443500000|2020-09-30 05:25:00|736.6|735.1|736.38|734.88|736.6|735.1|736.37|734.87|0
1601443800000|2020-09-30 05:30:00|736.37|734.87|735.49|733.99|736.39|734.89|735.48|733.98|0
1601444100000|2020-09-30 05:35:00|735.5|734|735.68|734.18|735.91|734.41|735.45|733.95|0
1601444400000|2020-09-30 05:40:00|735.69|734.19|735.88|734.38|736.1|734.6|735.66|734.16|0
1601444700000|2020-09-30 05:45:00|735.89|734.39|734.59|733.09|735.89|734.39|734.39|732.89|0
1601445000000|2020-09-30 05:50:00|734.58|733.08|734.88|733.38|735.18|733.68|734.58|733.08|0
1601445300000|2020-09-30 05:55:00|734.89|733.39|734.52|733.02|735.02|733.52|734.52|733.02|0
1601445600000|2020-09-30 06:00:00|734.53|733.03|734.73|733.23|735.39|733.89|734.33|732.83|0
1601445900000|2020-09-30 06:05:00|734.72|733.22|733.66|732.16|734.95|733.45|733.66|732.16|0
1601446200000|2020-09-30 06:10:00|733.65|732.15|732.81|731.31|734.28|732.78|732.75|731.25|0
1601446500000|2020-09-30 06:15:00|732.75|731.25|732.84|731.34|733.26|731.76|732.41|730.91|0
1601446800000|2020-09-30 06:20:00|732.85|731.35|733.05|731.55|733.28|731.78|732.85|731.35|0
1601447100000|2020-09-30 06:25:00|733.04|731.54|734.46|732.96|734.48|732.98|732.82|731.32|0
1601447400000|2020-09-30 06:30:00|734.47|732.97|734.26|732.76|734.68|733.18|733.86|732.36|0
1601447700000|2020-09-30 06:35:00|734.25|732.75|734.88|733.38|735|733.5|734.25|732.75|0
1601448000000|2020-09-30 06:40:00|734.89|733.39|734.45|732.95|735.28|733.78|734.45|732.95|0
1601448300000|2020-09-30 06:45:00|734.46|732.96|733.82|732.32|734.86|733.36|733.82|732.32|0
1601448600000|2020-09-30 06:50:00|733.83|732.33|734.7|733.2|734.7|733.2|733.82|732.32|0
1601448900000|2020-09-30 06:55:00|734.69|733.19|736.17|734.67|736.18|734.68|734.08|732.58|0
1601449200000|2020-09-30 07:00:00|736.16|734.66|737.62|736.12|738.64|737.14|735.76|734.26|0
1601449500000|2020-09-30 07:05:00|737.63|736.13|739.32|737.62|739.52|737.62|736.71|735.21|1
1601449800000|2020-09-30 07:10:00|739.42|737.52|738.02|737.22|739.52|738.12|737.92|737.12|7
1601450100000|2020-09-30 07:15:00|737.92|737.12|740.22|738.62|740.32|738.82|737.82|736.62|26
1601450400000|2020-09-30 07:20:00|740.12|738.72|739.62|738.32|740.22|738.82|738.52|737.82|35
1601450700000|2020-09-30 07:25:00|739.52|737.62|739.12|738.02|739.62|738.02|738.12|737.52|103
1601451000000|2020-09-30 07:30:00|739.02|738.12|741.62|739.62|741.62|739.62|738.82|738.12|28
1601451300000|2020-09-30 07:35:00|741.72|739.82|741.12|739.72|741.92|739.82|741.02|739.42|0
1601451600000|2020-09-30 07:40:00|741.36|739.96|740.06|738.36|741.36|739.96|739.06|738.06|13
1601451900000|2020-09-30 07:45:00|739.96|738.46|740.26|738.66|740.66|739.06|739.96|738.36|0
1601452200000|2020-09-30 07:50:00|740.16|738.46|740.06|738.36|740.46|738.86|739.66|738.36|0
1601452500000|2020-09-30 07:55:00|739.96|738.46|739.46|737.86|740.16|738.46|739.36|737.76|10
1601452800000|2020-09-30 08:00:00|739.36||739.16||739.46||738.76||0
1601453100000|2020-09-30 08:05:00|739.06|736.86|738.66|737.06|739.36|737.06|737.36|736.56|12
1601453400000|2020-09-30 08:10:00|738.56|737.16|739.36|737.76|739.36|737.76|737.86|736.86|77
1601453700000|2020-09-30 08:15:00|739.26|737.86|740.36|738.26|740.36|738.36|739.06|736.86|8
1601454000000|2020-09-30 08:20:00|740.26|738.16|738.96|738.06|740.26|738.16|738.76|737.96|33
1601454300000|2020-09-30 08:25:00|739.06|737.86|738.56|737.36|739.06|737.96|738.06|736.46|21
1601454600000|2020-09-30 08:30:00|738.46|737.46|739.96|738.16|739.96|738.16|738.16|736.66|25
1601454900000|2020-09-30 08:35:00|739.66|737.96|739.56|736.96|740.06|738.26|738.56|736.86|17
1601455200000|2020-09-30 08:40:00|739.46|736.86|739.76|737.56|739.76|737.56|739.16|736.66|74
1601455500000|2020-09-30 08:45:00|739.66|737.66|738.76|738.06|739.76|738.16|738.76|736.76|7
1601455800000|2020-09-30 08:50:00|739.46|737.96|740.46|738.56|740.46|738.86|739.26|737.66|60
1601456100000|2020-09-30 08:55:00|740.56|738.46|740.56|739.06|740.56|739.06|740.36|737.76|7
1601456400000|2020-09-30 09:00:00|740.46|738.96|740.16|738.66|740.46|739.06|740.06|738.56|14
1601456700000|2020-09-30 09:05:00|740.06|738.56|738.86|737.36|740.06|738.66|738.86|737.26|0
1601457000000|2020-09-30 09:10:00|738.76|737.46|738.96|737.36|738.96|737.66|738.46|736.96|26
1601457300000|2020-09-30 09:15:00|739.06|737.46|739.26|737.76|739.26|737.76|738.96|737.46|1
1601457600000|2020-09-30 09:20:00|739.16|737.86|739.26|737.96|739.26|738.16|739.16|737.66|1
1601457900000|2020-09-30 09:25:00|738.96|737.86|738.06|736.56|738.96|737.96|738.06|736.56|0
1601458200000|2020-09-30 09:30:00|737.96|736.46|738.46|736.96|738.76|737.46|737.76|736.46|16
1601458500000|2020-09-30 09:35:00|738.56|736.86|738.26|737.36|738.56|737.56|738.26|736.86|0
1601458800000|2020-09-30 09:40:00|738.06|737.46|738.06|736.86|738.06|737.56|738.06|736.76|0
1601459100000|2020-09-30 09:45:00|737.96|736.96|737.96|737.16|737.96|737.26|737.96|736.76|0
1601459400000|2020-09-30 09:50:00|738.26|737.26|738.26|736.76|738.26|737.46|737.96|736.06|11
1601459700000|2020-09-30 09:55:00|737.96|736.86|738.86|737.36|739.06|737.76|737.96|736.06|10
1601460000000|2020-09-30 10:00:00|738.76|737.26|738.36|736.96|738.86|737.36|738.36|736.96|0
1601460300000|2020-09-30 10:05:00|738.26|737.06|739.06|737.46|739.06|737.46|737.56|736.06|7
1601460600000|2020-09-30 10:10:00|738.96|737.56|738.66|737.86|739.16|737.96|738.66|737.16|0
1601460900000|2020-09-30 10:15:00|739.16|737.76|739.16|737.66|739.16|738.16|739.16|737.66|3
1601461200000|2020-09-30 10:20:00|739.06|737.56|738.86|738.16|739.06|738.16|738.86|737.36|0
1601461500000|2020-09-30 10:25:00|739.16|738.26|739.56|738.16|739.76|738.36|739.16|737.26|6
1601461800000|2020-09-30 10:30:00||738.06||738.86||738.96||738.06|0
1601462100000|2020-09-30 10:35:00|740.26|738.96|740.16|738.76|740.26|739.16|740.16|738.56|1
1601462400000|2020-09-30 10:40:00||738.66||739.06||739.16||738.66|0
1601462700000|2020-09-30 10:45:00||739.16||739.06||739.36||739.06|0
1601463000000|2020-09-30 10:50:00|740.06|738.96|739.86|738.46|740.06|739.06|739.76|738.26|0
1601463300000|2020-09-30 10:55:00|739.76|738.36|739.46|737.96|739.76|738.56|739.36|737.86|0
1601463600000|2020-09-30 11:00:00|739.26|737.86|739.86|738.36|739.86|738.46|738.76|737.46|4
1601463900000|2020-09-30 11:05:00|739.76|738.46|739.86|738.56|739.86|738.66|739.56|738.16|0
1601464200000|2020-09-30 11:10:00|740.66|738.66|740.56|739.06|740.66|739.36|740.56|738.56|1
1601464500000|2020-09-30 11:15:00|740.66|739.16|740.16|738.66|740.66|739.16|740.16|738.66|0
1601464800000|2020-09-30 11:20:00|740.26|738.76|740.66|739.16|740.66|739.16|740.16|738.66|0
1601465100000|2020-09-30 11:25:00|740.56|739.26|740.66|739.36|740.66|739.36|740.36|738.96|0
1601465400000|2020-09-30 11:30:00|740.56|739.46|740.56|739.16|740.66|739.46|740.56|739.06|13
1601465700000|2020-09-30 11:35:00|740.46|739.06|740.56|739.16|740.56|739.16|740.46|739.06|0
1601466000000|2020-09-30 11:40:00|740.39|738.99|740.39|738.89|740.39|739.29|740.39|738.89|22
1601466300000|2020-09-30 11:45:00|739.89|738.79|740.39|737.09|740.39|739.39|739.49|736.99|131
1601466600000|2020-09-30 11:50:00|740.29|736.99|739.99|739.19|740.39|739.19|739.59|736.69|1
1601466900000|2020-09-30 11:55:00|740.49|739.09|740.49|739.19|740.49|739.19|739.79|738.89|31
1601467200000|2020-09-30 12:00:00|741.09|739.29|740.99|739.29|741.09|739.39|740.99|737.49|89
1601467500000|2020-09-30 12:05:00|740.89|739.09|740.89|739.09|740.89|739.39|740.89|737.49|0
1601467800000|2020-09-30 12:10:00|740.79|739.19|740.79|739.79|740.79|739.79|740.79|739.19|0
1601468100000|2020-09-30 12:15:00||739.89||739.89||739.89||739.79|0
1601468400000|2020-09-30 12:20:00|741.69|739.99|741.69|739.99|741.69|740.09|741.59|738.39|55
1601468700000|2020-09-30 12:25:00|740.49|740.09|741.69|739.99|741.69|740.09|740.49|738.29|10
1601469000000|2020-09-30 12:30:00|741.89|738.49|741.99|740.69|741.99|740.69|741.89|738.49|14
1601469300000|2020-09-30 12:35:00|741.89|740.59|742.09|740.59|742.09|740.69|741.69|738.39|50
1601469600000|2020-09-30 12:40:00|741.99|740.49|742.19|741.49|742.19|741.49|741.99|740.49|0
1601469900000|2020-09-30 12:45:00||741.39||741.49||741.59||741.29|0
1601470200000|2020-09-30 12:50:00|743.09|741.59|742.79|742.09|743.09|742.49|742.69|741.29|31
1601470500000|2020-09-30 12:55:00|742.69|741.29|743.49|742.79|743.49|742.79|742.69|741.29|21
1601470800000|2020-09-30 13:00:00|743.69|742.19|743.49|741.99|743.69|742.99|743.29|741.79|28
1601471100000|2020-09-30 13:05:00|743.39|742.49|749.49|742.69|749.49|742.79|743.19|741.59|44
1601471400000|2020-09-30 13:10:00|744.99|742.79|744.49|743.69|749.49|743.79|743.59|742.09|26
1601471700000|2020-09-30 13:15:00|744.69|743.89|744.29|742.79|744.69|743.99|744.09|742.79|22
1601472000000|2020-09-30 13:20:00|744.59|743.29|745.59|744.99|745.69|744.99|744.59|743.09|22
1601472300000|2020-09-30 13:25:00|745.79|744.59|745.69|744.09|746.29|745.39|745.59|743.99|32
1601472600000|2020-09-30 13:30:00|746.29|744.19|745.79|744.89|746.29|745.29|745.29|744.19|92
1601472900000|2020-09-30 13:35:00|745.39|745.09|745.79|744.59|745.79|745.19|744.79|743.69|33
1601473200000|2020-09-30 13:40:00|745.69|744.69|745.79|745.19|745.79|745.19|745.29|743.99|27
1601473500000|2020-09-30 13:45:00|746.09|744.99|747.09|746.39|747.29|746.39|745.39|744.59|150
1601473800000|2020-09-30 13:50:00|747.29|746.49|747.59|745.29|748.59|746.69|746.89|744.89|44
1601474100000|2020-09-30 13:55:00|748.99|745.39|747.09|746.19|748.99|746.69|747.09|745.09|18
1601474400000|2020-09-30 14:00:00|746.69|746.09|746.89|745.49|747.59|746.69|745.99|744.79|53
1601474700000|2020-09-30 14:05:00|747.49|745.59|747.09|745.09|748.99|746.79|747.09|744.89|36
1601475000000|2020-09-30 14:10:00|746.72|744.72|746.72|745.72|746.82|746.12|746.12|744.72|62
1601475300000|2020-09-30 14:15:00|746.82|745.82|746.3|744.8|747.22|746.42|746.3|744.8|24
1601475600000|2020-09-30 14:20:00|746.29|744.79|746.58|745.08|746.96|745.46|746.14|744.64|0
1601475900000|2020-09-30 14:25:00|746.57|745.07|746.5|745|746.7|745.2|746.09|744.59|551
1601476200000|2020-09-30 14:30:00|746.51|745.01|746.34|744.84|747.13|745.63|746.12|744.62|0
1601476500000|2020-09-30 14:35:00|746.33|744.83|746.74|745.24|746.86|745.36|746.11|744.61|10
1601476800000|2020-09-30 14:40:00|746.75|745.25|746.53|745.03|747.62|746.12|745.92|744.42|0
1601477100000|2020-09-30 14:45:00|746.55|745.05|746.75|745.25|747.19|745.69|746.33|744.83|940
1601477400000|2020-09-30 14:50:00|746.76|745.26|746.38|744.88|747.18|745.68|746.38|744.88|0
1601477700000|2020-09-30 14:55:00|746.39|744.89|745.94|744.44|746.81|745.31|745.94|744.44|0
1601478000000|2020-09-30 15:00:00|745.95|744.45|745.34|743.84|746.17|744.67|745.15|743.65|0
1601478300000|2020-09-30 15:05:00|745.35|743.85|745.05|743.55|746.19|744.69|744.85|743.35|0
1601478600000|2020-09-30 15:10:00|744.99|743.49|744.95|743.45|745.14|743.64|744.69|743.19|0
1601478900000|2020-09-30 15:15:00|745.14|743.64|745|743.5|745.57|744.07|744.8|743.3|0
1601479200000|2020-09-30 15:20:00|744.94|743.44|744.68|743.18|745.03|743.53|743.83|742.33|0
1601479500000|2020-09-30 15:25:00|744.81|743.31|743.54|742.04|745.5|744|743.36|741.86|0
1601479800000|2020-09-30 15:30:00|743.55|742.05|741.97|740.47|743.8|742.3|741.18|739.68|0
1601480100000|2020-09-30 15:35:00|741.96|740.46|742.55|741.05|742.77|741.27|741.59|740.09|0
1601480400000|2020-09-30 15:40:00|742.56|741.06|742.56|741.06|742.77|741.27|741.92|740.42|0
1601480700000|2020-09-30 15:45:00|742.57|741.07|742.46|740.96|742.78|741.28|742.21|740.71|0
1601481000000|2020-09-30 15:50:00|742.45|740.95|742.82|741.32|742.83|741.33|742.42|740.92|0
1601481300000|2020-09-30 15:55:00|742.83|741.33|742.82|741.32|743.22|741.72|742.6|741.1|0
1601481600000|2020-09-30 16:00:00|742.83|741.33|743.82|742.32|743.83|742.33|742.83|741.33|0
1601481900000|2020-09-30 16:05:00|743.81|742.31|744.01|742.51|744.03|742.53|743.63|742.13|0
1601482200000|2020-09-30 16:10:00|744.02|742.52|744.22|742.72|744.23|742.73|744|742.5|0
1601482500000|2020-09-30 16:15:00|744.23|742.73|744.23|742.73|744.64|743.14|744.21|742.71|0
1601482800000|2020-09-30 16:20:00|744.24|742.74|744.69|743.19|744.89|743.39|744.23|742.73|0
1601483100000|2020-09-30 16:25:00|744.68|743.18|744.49|742.99|744.69|743.19|744.46|742.96|0
1601483400000|2020-09-30 16:30:00|744.5|743|744.1|742.6|744.72|743.22|744.08|742.58|0
1601483700000|2020-09-30 16:35:00|744.09|742.59|743.84|742.34|744.09|742.59|743.63|742.13|0
1601484000000|2020-09-30 16:40:00|743.85|742.35|743.46|741.96|743.86|742.36|743.43|741.93|0
1601484300000|2020-09-30 16:45:00|743.47|741.97|743.65|742.15|743.66|742.16|743.25|741.75|0
1601484600000|2020-09-30 16:50:00|743.64|742.14|743.4|741.9|744.05|742.55|743.4|741.9|0
1601484900000|2020-09-30 16:55:00|743.41|741.91|744.04|742.54|744.22|742.72|743.4|741.9|0
1601485200000|2020-09-30 17:00:00|744.05|742.55|742.75|741.25|744.23|742.73|742.75|741.25|0
1601485500000|2020-09-30 17:05:00|742.76|741.26|742.91|741.41|743.18|741.68|742.5|741|0
1601485800000|2020-09-30 17:10:00|742.92|741.42|743.1|741.6|743.11|741.61|742.69|741.19|0
1601486100000|2020-09-30 17:15:00|743.09|741.59|742.78|741.28|743.14|741.64|742.76|741.26|0
1601486400000|2020-09-30 17:20:00|742.77|741.27|742.98|741.48|742.98|741.48|742.53|741.03|0
1601486700000|2020-09-30 17:25:00|742.97|741.47|742.99|741.49|743.2|741.7|742.78|741.28|0
1601487000000|2020-09-30 17:30:00|742.98|741.48|743.5|742|743.51|742.01|742.79|741.29|0
1601487300000|2020-09-30 17:35:00|743.49|741.99|743.52|742.02|743.72|742.22|743.49|741.99|0
1601487600000|2020-09-30 17:40:00|743.53|742.03|743.72|742.22|743.74|742.24|743.51|742.01|0
1601487900000|2020-09-30 17:45:00|743.73|742.23|743.74|742.24|743.92|742.42|743.68|742.18|0
1601488200000|2020-09-30 17:50:00|743.75|742.25|743.8|742.3|743.8|742.3|743.58|742.08|0
1601488500000|2020-09-30 17:55:00|743.79|742.29|743.8|742.3|743.81|742.31|743.38|741.88|0
1601488800000|2020-09-30 18:00:00|743.81|742.31|744.04|742.54|744.24|742.74|743.78|742.28|0
1601489100000|2020-09-30 18:05:00|744.03|742.53|744.9|743.4|744.91|743.41|744.02|742.52|0
1601489400000|2020-09-30 18:10:00|744.91|743.41|744.69|743.19|744.92|743.42|744.69|743.19|0
1601489700000|2020-09-30 18:15:00|744.7|743.2|744.46|742.96|744.9|743.4|744.45|742.95|0
1601490000000|2020-09-30 18:20:00|744.47|742.97|743.22|741.72|745.13|743.63|742.78|741.28|0
1601490300000|2020-09-30 18:25:00|743.23|741.73|742.83|741.33|743.28|741.78|741.83|740.33|0
1601490600000|2020-09-30 18:30:00|742.84|741.34|742.34|740.84|742.84|741.34|742.11|740.61|0
1601490900000|2020-09-30 18:35:00|742.35|740.85|741.65|740.15|742.58|741.08|741.64|740.14|0
1601491200000|2020-09-30 18:40:00|741.66|740.16|741.38|739.88|741.9|740.4|740.92|739.42|0
1601491500000|2020-09-30 18:45:00|741.32|739.82|740.58|739.08|741.38|739.88|740.34|738.84|0
1601491800000|2020-09-30 18:50:00|740.59|739.09|740.86|739.36|741.3|739.8|740.55|739.05|0
1601492100000|2020-09-30 18:55:00|740.85|739.35|741.9|740.4|742.12|740.62|740.62|739.12|0
1601492400000|2020-09-30 19:00:00|741.89|740.39|741.21|739.71|742.35|740.85|741.19|739.69|0
1601492700000|2020-09-30 19:05:00|741.22|739.72|741.7|740.2|741.96|740.46|741.22|739.72|0
1601493000000|2020-09-30 19:10:00|741.69|740.19|740.03|738.53|741.93|740.43|739.8|738.3|0
1601493300000|2020-09-30 19:15:00|740.02|738.52|739.25|737.75|740.03|738.53|739.02|737.52|0
1601493600000|2020-09-30 19:20:00|739.26|737.76|738.58|737.08|739.47|737.97|737.99|736.49|0
1601493900000|2020-09-30 19:25:00|738.61|737.11|739.89|738.39|740.04|738.54|738.03|736.53|0
1601494200000|2020-09-30 19:30:00|739.88|738.38|740.09|738.59|740.13|738.63|739.26|737.76|0
1601494500000|2020-09-30 19:35:00|740.1|738.6|740.37|738.87|740.63|739.13|739.64|738.14|0
1601494800000|2020-09-30 19:40:00|740.36|738.86|740.83|739.33|741.07|739.57|739.91|738.41|0
1601495100000|2020-09-30 19:45:00|740.82|739.32|742.03|740.53|742.05|740.55|740.6|739.1|0
1601495400000|2020-09-30 19:50:00|742.02|740.52|741.89|740.39|742.72|741.22|741.8|740.3|0
1601495700000|2020-09-30 19:55:00|741.9|740.4|741.03|739.53|742.59|741.09|740.41|738.91|0
1601496000000|2020-09-30 20:00:00|741.04|739.54|738.36|736.86|741.04|739.54|737.32|735.82|0
1601496300000|2020-09-30 20:05:00|738.35|736.85|738.6|737.1|738.93|737.43|738.07|736.57|0
1601496600000|2020-09-30 20:10:00|738.59|737.09|738.64|737.14|739.14|737.64|738.1|736.6|0
1601496900000|2020-09-30 20:15:00|738.68|737.18|738.7|737.2|738.79|737.29|738.6|737.1|0
1601497200000|2020-09-30 20:20:00|738.72|737.22|738.76|737.26|738.83|737.33|738.69|737.19|0
1601497500000|2020-09-30 20:25:00|738.77|737.27|738.86|737.36|738.93|737.43|738.77|737.27|0
1601497800000|2020-09-30 20:30:00|738.89|737.39|738.91|737.41|739.2|737.7|738.81|737.31|0
1601498100000|2020-09-30 20:35:00|738.92|737.42|738.7|737.2|738.95|737.45|738.7|737.2|0
1601498400000|2020-09-30 20:40:00|738.71|737.21|738.56|737.06|738.81|737.31|738.41|736.91|0
1601498700000|2020-09-30 20:45:00|738.55|737.05|738.26|736.76|738.56|737.06|738.12|736.62|0
1601499000000|2020-09-30 20:50:00|738.22|736.72|738.15|736.65|738.31|736.81|737.97|736.47|0
1601499300000|2020-09-30 20:55:00|738.12|736.62|738.7|737.2|738.77|737.27|738.12|736.62|0
1601499600000|2020-09-30 21:00:00|738.69|737.19|738.92|737.42|738.92|737.42|738.69|737.19|0
1601499900000|2020-09-30 21:05:00|738.91|737.41|738.82|737.32|738.94|737.44|738.8|737.3|0
1601500200000|2020-09-30 21:10:00|738.8|737.3|739.06|737.56|739.1|737.6|738.8|737.3|0
1601500500000|2020-09-30 21:15:00|739.03|737.53|739.45|737.95|739.55|738.05|739.01|737.51|0
1601500800000|2020-09-30 21:20:00|739.43|737.93|739.43|737.93|739.6|738.1|739.41|737.91|0
1601501100000|2020-09-30 21:25:00|739.41|737.91|739.31|737.81|739.43|737.93|739.25|737.75|0
1601501400000|2020-09-30 21:30:00|739.39|737.89|739.34|737.84|739.39|737.89|739.25|737.75|0
1601501700000|2020-09-30 21:35:00|739.36|737.86|739.45|737.95|739.55|738.05|739.34|737.84|0
1601502000000|2020-09-30 21:40:00|739.41|737.91|739.46|737.96|739.46|737.96|739.41|737.91|0
1601502300000|2020-09-30 21:45:00|739.45|737.95|739.48|737.98|739.55|738.05|739.45|737.95|0
1601502600000|2020-09-30 21:50:00|739.52|738.02|739.34|737.84|739.6|738.1|739.34|737.84|0
1601502900000|2020-09-30 21:55:00|739.41|737.91|739.43|737.93|739.46|737.96|739.27|737.77|0
1601503200000|2020-09-30 22:00:00|739.66|738.16|741.4|739.9|741.65|740.15|739.65|738.15|0
1601503500000|2020-09-30 22:05:00|741.44|739.94|741.17|739.67|741.75|740.25|740.73|739.23|0
1601503800000|2020-09-30 22:10:00|741.18|739.68|740.98|739.48|741.23|739.73|740.79|739.29|0
1601504100000|2020-09-30 22:15:00|740.97|739.47|741.23|739.73|741.23|739.73|740.43|738.93|0
1601504400000|2020-09-30 22:20:00|741.22|739.72|741.4|739.9|741.77|740.27|741.02|739.52|0
1601504700000|2020-09-30 22:25:00|741.42|739.92|741.42|739.92|741.52|740.02|741.31|739.81|0
1601505000000|2020-09-30 22:30:00|741.43|739.93|741.12|739.62|741.46|739.96|741.04|739.54|0
1601505300000|2020-09-30 22:35:00|741.08|739.58|741.08|739.58|741.17|739.67|740.87|739.37|0
1601505600000|2020-09-30 22:40:00|741.06|739.56|740.77|739.27|741.06|739.56|740.73|739.23|0
1601505900000|2020-09-30 22:45:00|740.79|739.29|740.92|739.42|741.02|739.52|740.68|739.18|0
1601506200000|2020-09-30 22:50:00|740.98|739.48|741.67|740.17|741.96|740.46|740.92|739.42|0
1601506500000|2020-09-30 22:55:00|741.68|740.18|742.02|740.52|742.06|740.56|741.67|740.17|0
1601506800000|2020-09-30 23:00:00|742.03|740.53|742.09|740.59|742.25|740.75|742.02|740.52|0
1601507100000|2020-09-30 23:05:00|742.07|740.57|742.6|741.1|742.62|741.12|741.84|740.34|0
1601507400000|2020-09-30 23:10:00|742.62|741.12|742.45|740.95|742.64|741.14|742.28|740.78|0
1601507700000|2020-09-30 23:15:00|742.47|740.97|742.45|740.95|742.49|740.99|742.2|740.7|0
1601508000000|2020-09-30 23:20:00|742.44|740.94|742.34|740.84|742.49|740.99|742.2|740.7|0
1601508300000|2020-09-30 23:25:00|742.28|740.78|742.12|740.62|742.45|740.95|742.12|740.62|0
1601508600000|2020-09-30 23:30:00|742.14|740.64|742.34|740.84|742.34|740.84|741.99|740.49|0
1601508900000|2020-09-30 23:35:00|742.28|740.78|742.45|740.95|742.53|741.03|742.28|740.78|0
1601509200000|2020-09-30 23:40:00|742.46|740.96|742.6|741.1|742.6|741.1|742.45|740.95|0
1601509500000|2020-09-30 23:45:00|742.59|741.09|742.28|740.78|742.6|741.1|742.24|740.74|0
1601509800000|2020-09-30 23:50:00|742.29|740.79|742.45|740.95|742.45|740.95|742.2|740.7|0
1601510100000|2020-09-30 23:55:00|742.44|740.94|742.85|741.35|742.89|741.39|742.34|740.84|0
1601510400000|2020-10-01 00:00:00|742.86|741.36|741.97|740.47|742.93|741.43|741.7|740.2|0
1601510700000|2020-10-01 00:05:00|741.95|740.45|743.08|741.58|743.24|741.74|741.95|740.45|0
1601511000000|2020-10-01 00:10:00|743.09|741.59|743.03|741.53|743.24|741.74|742.99|741.49|0
1601511300000|2020-10-01 00:15:00|743.01|741.51|742.93|741.43|743.69|742.19|742.92|741.42|0
1601511600000|2020-10-01 00:20:00|742.94|741.44|743.33|741.83|743.36|741.86|742.93|741.43|0
1601511900000|2020-10-01 00:25:00|743.34|741.84|742.9|741.4|743.74|742.24|742.9|741.4|0
1601512200000|2020-10-01 00:30:00|742.89|741.39|742.89|741.39|743.12|741.62|742.89|741.39|0
1601512500000|2020-10-01 00:35:00|742.99|741.49|742.86|741.36|743.3|741.8|742.85|741.35|0
1601512800000|2020-10-01 00:40:00|742.87|741.37|742.87|741.37|743.28|741.78|742.87|741.37|0
1601513100000|2020-10-01 00:45:00|742.88|741.38|743.07|741.57|743.29|741.79|742.86|741.36|0
1601513400000|2020-10-01 00:50:00|743.08|741.58|743.5|742|743.5|742|743.08|741.58|0
1601513700000|2020-10-01 00:55:00|743.51|742.01|742.62|741.12|743.7|742.2|742.42|740.92|0
1601514000000|2020-10-01 01:00:00|742.59|741.09|743.04|741.54|743.26|741.76|742.43|740.93|0
1601514300000|2020-10-01 01:05:00|743.03|741.53|743.47|741.97|743.47|741.97|742.82|741.32|0
1601514600000|2020-10-01 01:10:00|743.48|741.98|744.87|743.37|745.01|743.51|743.47|741.97|0
1601514900000|2020-10-01 01:15:00|744.81|743.31|744.61|743.11|745.22|743.72|744.39|742.89|0
1601515200000|2020-10-01 01:20:00|744.62|743.12|744.59|743.09|744.68|743.18|744.19|742.69|0
1601515500000|2020-10-01 01:25:00|744.58|743.08|744.49|742.99|744.61|743.11|744.19|742.69|0
1601515800000|2020-10-01 01:30:00|744.52|743.02|744.38|742.88|745.22|743.72|744.17|742.67|0
1601516100000|2020-10-01 01:35:00|744.39|742.89|745.18|743.68|745.18|743.68|744.39|742.89|0
1601516400000|2020-10-01 01:40:00|745.19|743.69|745.85|744.35|745.85|744.35|745|743.5|0
1601516700000|2020-10-01 01:45:00|745.84|744.34|745.82|744.32|745.84|744.34|745.42|743.92|0
1601517000000|2020-10-01 01:50:00|745.81|744.31|745.78|744.28|745.81|744.31|745.77|744.27|0
1601517300000|2020-10-01 01:55:00|745.79|744.29|745.99|744.49|746.2|744.7|745.78|744.28|0
1601517600000|2020-10-01 02:00:00|746|744.5|745.91|744.41|746.43|744.93|745.8|744.3|0
1601517900000|2020-10-01 02:05:00|745.88|744.38|745.37|743.87|745.91|744.41|745.2|743.7|0
1601518200000|2020-10-01 02:10:00|745.36|743.86|745.78|744.28|745.78|744.28|745.36|743.86|0
1601518500000|2020-10-01 02:15:00|745.77|744.27|745.55|744.05|745.78|744.28|745.36|743.86|0
1601518800000|2020-10-01 02:20:00|745.56|744.06|745.57|744.07|745.77|744.27|745.37|743.87|0
1601519100000|2020-10-01 02:25:00|745.58|744.08|745.8|744.3|746.09|744.59|745.57|744.07|0
1601519400000|2020-10-01 02:30:00|745.86|744.36|746.01|744.51|746.11|744.61|745.59|744.09|0
1601519700000|2020-10-01 02:35:00|746|744.5|745.8|744.3|746.22|744.72|745.79|744.29|0
1601520000000|2020-10-01 02:40:00|745.77|744.27|746.03|744.53|746.23|744.73|745.7|744.2|0
1601520300000|2020-10-01 02:45:00|746.02|744.52|746.02|744.52|746.03|744.53|745.81|744.31|0
1601520600000|2020-10-01 02:50:00|746.03|744.53|746.02|744.52|746.04|744.54|745.83|744.33|0
1601520900000|2020-10-01 02:55:00|746.01|744.51|745.81|744.31|746.02|744.52|745.42|743.92|0
1601521200000|2020-10-01 03:00:00|745.82|744.32|745.62|744.12|746.01|744.51|745.42|743.92|0
1601521500000|2020-10-01 03:05:00|745.65|744.15|745.84|744.34|745.84|744.34|745.63|744.13|0
1601521800000|2020-10-01 03:10:00|745.83|744.33|745.83|744.33|745.84|744.34|745.63|744.13|0
1601522100000|2020-10-01 03:15:00|745.84|744.34|745.87|744.37|746.07|744.57|745.84|744.34|0
1601522400000|2020-10-01 03:20:00|745.85|744.35|745.85|744.35|745.87|744.37|745.76|744.26|0
1601522700000|2020-10-01 03:25:00|745.86|744.36|745.45|743.95|745.86|744.36|745.44|743.94|0
1601523000000|2020-10-01 03:30:00|745.44|743.94|745.23|743.73|745.45|743.95|745.23|743.73|0
1601523300000|2020-10-01 03:35:00|745.22|743.72|745.04|743.54|745.23|743.73|745.03|743.53|0
1601523600000|2020-10-01 03:40:00|745.05|743.55|745.04|743.54|745.05|743.55|745.04|743.54|0
1601523900000|2020-10-01 03:45:00|744.98|743.48|745.03|743.53|745.04|743.54|744.84|743.34|0
1601524200000|2020-10-01 03:50:00|744.97|743.47|745|743.5|745.01|743.51|744.81|743.31|0
1601524500000|2020-10-01 03:55:00|744.94|743.44|745.05|743.55|745.06|743.56|744.63|743.13|0
1601524800000|2020-10-01 04:00:00|745.04|743.54|745.04|743.54|745.04|743.54|744.72|743.22|0
1601525100000|2020-10-01 04:05:00|745.03|743.53|745.24|743.74|745.26|743.76|745.03|743.53|0
1601525400000|2020-10-01 04:10:00|745.25|743.75|745.15|743.65|745.25|743.75|745.04|743.54|0
1601525700000|2020-10-01 04:15:00|745.18|743.68|745.06|743.56|745.26|743.76|745.05|743.55|0
1601526000000|2020-10-01 04:20:00|745.05|743.55|745.35|743.85|745.45|743.95|745.05|743.55|0
1601526300000|2020-10-01 04:25:00|745.38|743.88|745.26|743.76|745.45|743.95|745.24|743.74|0
1601526600000|2020-10-01 04:30:00|745.27|743.77|745.48|743.98|745.49|743.99|745.27|743.77|0
1601526900000|2020-10-01 04:35:00|745.67|744.17|745.68|744.18|745.68|744.18|745.47|743.97|0
1601527200000|2020-10-01 04:40:00|745.67|744.17|745.68|744.18|745.68|744.18|745.48|743.98|0
1601527500000|2020-10-01 04:45:00|745.67|744.17|745.87|744.37|746.07|744.57|745.48|743.98|0
1601527800000|2020-10-01 04:50:00|745.88|744.38|745.58|744.08|745.89|744.39|745.48|743.98|0
1601528100000|2020-10-01 04:55:00|745.55|744.05|745.02|743.52|745.68|744.18|744.82|743.32|0
1601528400000|2020-10-01 05:00:00|745.01|743.51|745.03|743.53|745.42|743.92|744.82|743.32|0
1601528700000|2020-10-01 05:05:00|745.06|743.56|745.42|743.92|745.61|744.11|745.06|743.56|0
1601529000000|2020-10-01 05:10:00|745.41|743.91|744.79|743.29|745.41|743.91|744.6|743.1|0
1601529300000|2020-10-01 05:15:00|744.76|743.26|744.63|743.13|744.8|743.3|744.41|742.91|0
1601529600000|2020-10-01 05:20:00|744.62|743.12|744.41|742.91|744.64|743.14|744.4|742.9|0
1601529900000|2020-10-01 05:25:00|744.44|742.94|744.58|743.08|744.6|743.1|744.38|742.88|0
1601530200000|2020-10-01 05:30:00|744.59|743.09|744.67|743.17|744.78|743.28|744.38|742.88|0
1601530500000|2020-10-01 05:35:00|744.66|743.16|744.97|743.47|744.97|743.47|744.35|742.85|0
1601530800000|2020-10-01 05:40:00|744.94|743.44|745.19|743.69|745.19|743.69|744.77|743.27|0
1601531100000|2020-10-01 05:45:00|745.2|743.7|745.61|744.11|745.61|744.11|744.8|743.3|0
1601531400000|2020-10-01 05:50:00|745.62|744.12|745.99|744.49|746|744.5|745.58|744.08|0
1601531700000|2020-10-01 05:55:00|746|744.5|746.02|744.52|746.22|744.72|745.61|744.11|0
1601532000000|2020-10-01 06:00:00|745.96|744.46|745.55|744.05|746.37|744.87|745.55|744.05|0
1601532300000|2020-10-01 06:05:00|745.56|744.06|745.81|744.31|745.82|744.32|745.55|744.05|0
1601532600000|2020-10-01 06:10:00|745.87|744.37|746|744.5|746.21|744.71|745.79|744.29|0
1601532900000|2020-10-01 06:15:00|746.01|744.51|745.24|743.74|746.01|744.51|745.22|743.72|0
1601533200000|2020-10-01 06:20:00|745.23|743.73|745.46|743.96|745.85|744.35|745.23|743.73|0
1601533500000|2020-10-01 06:25:00|745.45|743.95|745.86|744.36|746.05|744.55|745.45|743.95|0
1601533800000|2020-10-01 06:30:00|745.87|744.37|745.66|744.16|746.06|744.56|745.65|744.15|0
1601534100000|2020-10-01 06:35:00|745.65|744.15|746.47|744.97|746.66|745.16|745.65|744.15|0
1601534400000|2020-10-01 06:40:00|746.46|744.96|746.67|745.17|746.87|745.37|746.27|744.77|0
1601534700000|2020-10-01 06:45:00|746.64|745.14|747.27|745.77|747.47|745.97|746.48|744.98|0
1601535000000|2020-10-01 06:50:00|747.26|745.76|747.84|746.34|747.84|746.34|746.69|745.19|0
1601535300000|2020-10-01 06:55:00|748.03|746.53|748.04|746.54|748.64|747.14|748.03|746.53|0
1601535600000|2020-10-01 07:00:00|747.92|746.42|747.6|746.1|748.11|746.61|746.02|744.52|0
1601535900000|2020-10-01 07:05:00|747.79|746.29|746.52|744.82|747.82|746.32|746.02|744.32|1
1601536200000|2020-10-01 07:10:00|746.42|744.72|745.22|743.42|746.52|744.82|745.22|743.32|0
1601536500000|2020-10-01 07:15:00|745.12|743.52|745.12|743.62|745.72|744.72|744.22|743.32|124
1601536800000|2020-10-01 07:20:00|744.62|743.52|746.52|744.92|746.62|745.12|744.62|743.02|23
1601537100000|2020-10-01 07:25:00|745.72|744.82|746.02|744.42|746.42|744.82|745.72|743.92|2
1601537400000|2020-10-01 07:30:00|745.92|744.52|743.82|742.62|745.92|744.52|743.12|742.42|126
1601537700000|2020-10-01 07:35:00|743.72|742.02|744.72|743.72|744.82|743.72|743.22|742.02|22
1601538000000|2020-10-01 07:40:00|744.32|742.62|745.12|743.02|745.72|743.52|743.92|742.62|5
1601538300000|2020-10-01 07:45:00|745.02|743.12|743.32|742.22|745.12|743.12|742.92|742.22|53
1601538600000|2020-10-01 07:50:00|743.22|742.12|744.02|742.32|744.82|742.82|743.22|741.82|131
1601538900000|2020-10-01 07:55:00|743.92|742.22|742.72|742.12|744.02|742.22|742.52|741.42|7
1601539200000|2020-10-01 08:00:00|742.62|741.92|743.52|741.72|744.22|742.02|742.32|741.12|103
1601539500000|2020-10-01 08:05:00|743.42|741.12|743.92|742.42|744.02|742.52|742.02|741.12|11
1601539800000|2020-10-01 08:10:00|743.82|741.92|743.42|742.52|744.22|743.22|742.52|741.42|11
1601540100000|2020-10-01 08:15:00|743.32|742.62|745.42|743.42|745.42|743.52|743.12|741.92|194
1601540400000|2020-10-01 08:20:00|745.32|743.52|745.72|743.42|746.02|743.92|745.22|742.92|0
1601540700000|2020-10-01 08:25:00|745.62|743.32|745.5|743.1|746.1|744.1|745.2|742.9|0
1601541000000|2020-10-01 08:30:00|745.4|743|744.4|742.9|745.5|743.6|744.1|742.3|24
1601541300000|2020-10-01 08:35:00|744.5|742.1|743.5|742.5|744.8|742.6|743.5|742|26
1601541600000|2020-10-01 08:40:00|743.1|742.4|743.7|742.2|744.2|742.4|743.1|742.1|104
1601541900000|2020-10-01 08:45:00|743.8|742.3|744.4|743.6|744.5|743.6|743.8|742.2|1
1601542200000|2020-10-01 08:50:00|744.2|742.3|744.6|743.4|744.8|743.4|744.1|742.2|15
1601542500000|2020-10-01 08:55:00|744.7||744.5||744.8||744.5||0
1601542800000|2020-10-01 09:00:00|744.6|743.5|745.4|743.5|745.4|743.5|744.4|743.5|3
1601543100000|2020-10-01 09:05:00|745.3|743.4|745.7|743.9|745.8|744|745.2|743.4|0
1601543400000|2020-10-01 09:10:00|745.8|744|746.2|744.6|746.2|744.7|745.8|743.9|0
1601543700000|2020-10-01 09:15:00|746.6|744.7|747|745.2|747|745.2|746.6|744.5|0
1601544000000|2020-10-01 09:20:00|747.1|745.1|747.1|745.3|747.2|745.4|746.9|745.1|1
1601544300000|2020-10-01 09:25:00|747|745.2|746.6|745.5|747.1|745.7|746.6|745.1|35
1601544600000|2020-10-01 09:30:00|747.3|745.4|746.8|745.3|747.3|746.4|746.8|745.3|17
1601544900000|2020-10-01 09:35:00|746.7|745.1|746.4|745.1|746.8|745.1|746.4|744.8|0
1601545200000|2020-10-01 09:40:00||745.2||745.2||745.3||745|0
1601545500000|2020-10-01 09:45:00|747.6|745.3|747.2|745.5|747.6|746.9|747.2|745.2|28
1601545800000|2020-10-01 09:50:00|747.1|745.4|746.7|745|747.1|745.5|746.6|744.9|0
1601546100000|2020-10-01 09:55:00|746.8|745.1|747.5|745.7|747.6|745.8|746.7|745|0
1601546400000|2020-10-01 10:00:00|747.4|745.6|747.4|745.7|747.6|745.9|747.3|745.6|0
1601546700000|2020-10-01 10:05:00|747.5|745.8|747.2|745.4|747.8|746.1|747.2|745.4|0
1601547000000|2020-10-01 10:10:00|747.3|745.5|746.6|744.9|747.3|745.7|746.6|744.9|1
1601547300000|2020-10-01 10:15:00|746.7|744.8|746.1|744.7|746.7|745.1|746.1|744.6|5
1601547600000|2020-10-01 10:20:00||744.6||744.7||744.7||744.3|0
1601547900000|2020-10-01 10:25:00||744.8||745||745.2||744.7|0
1601548200000|2020-10-01 10:30:00||744.9||744.8||745.3||744.8|0
1601548500000|2020-10-01 10:35:00|746.2|744.9|746.2|745.1|746.2|745.2|746.2|744.8|1
1601548800000|2020-10-01 10:40:00||745.2||745.1||745.2||744.9|0
1601549100000|2020-10-01 10:45:00||745.2||745.1||745.3||745.1|0
1601549400000|2020-10-01 10:50:00||745.2||744.9||745.2||744.8|0
1601549700000|2020-10-01 10:55:00||745||744.5||745.1||744.5|0
1601550000000|2020-10-01 11:00:00|746.1|744.4|745.9|744.5|746.2|744.7|745.9|744.4|1
1601550300000|2020-10-01 11:05:00|746.2|744.4|746.2|744.5|746.2|744.8|746.1|744.4|2
1601550600000|2020-10-01 11:10:00|746.1|744.6|746.2|745.1|746.2|745.2|746|744.3|0
1601550900000|2020-10-01 11:15:00|746.3|745|746.3|744.9|746.3|745.3|746.3|744.8|0
1601551200000|2020-10-01 11:20:00|746.2|744.8|746.3|744.7|746.3|744.8|746.2|744.4|0
1601551500000|2020-10-01 11:25:00||744.8||745.5||745.5||744.8|0
1601551800000|2020-10-01 11:30:00||745.4||745.4||745.5||745.4|0
1601552100000|2020-10-01 11:35:00||745.5||745.4||745.5||745.4|3
1601552400000|2020-10-01 11:40:00|746.58|745.68|746.58|745.68|746.58|745.68|746.58|745.68|0
1601553000000|2020-10-01 11:50:00|746.28||746.58||746.58||746.28||13
1601553300000|2020-10-01 11:55:00||745.78||745.68||745.78||745.68|0
1601553600000|2020-10-01 12:00:00||745.08||745.18||745.18||745.08|3
1601553900000|2020-10-01 12:05:00||745.28||745.28||745.38||745.28|0
1601554200000|2020-10-01 12:10:00||745.38||745.68||745.68||745.38|0
1601554500000|2020-10-01 12:15:00||745.78||745.68||745.78||745.68|0
1601554800000|2020-10-01 12:20:00|746.28|745.98|746.98|745.78|746.98|745.98|746.28|745.58|14
1601555100000|2020-10-01 12:25:00||745.68||745.88||745.88||745.58|0
1601555400000|2020-10-01 12:30:00|747.48|745.98|747.48|745.68|747.78|747.18|746.48|745.58|225
1601555700000|2020-10-01 12:35:00|747.38|745.58|747.48|745.78|747.68|745.98|747.38|745.58|0
1601556000000|2020-10-01 12:40:00|747.28|745.88|747.28|745.88|747.28|745.98|747.28|745.68|0
1601556300000|2020-10-01 12:45:00||745.78||746.08||746.28||745.78|0
1601556600000|2020-10-01 12:50:00||746.18||746.18||746.28||746.08|0
1601556900000|2020-10-01 12:55:00|747.08|746.08|747.28|746.48|747.28|746.48|747.08|746.08|56
1601557200000|2020-10-01 13:00:00|747.48|746.38|747.58|745.98|747.58|746.38|747.38|745.68|1
1601557500000|2020-10-01 13:05:00|747.48|745.88|745.68|743.98|747.48|745.98|745.48|743.88|0
1601557800000|2020-10-01 13:10:00|745.58|744.08|745.48|743.88|745.68|744.08|745.48|743.78|0
1601558100000|2020-10-01 13:15:00|745.38|743.98|745.28|743.68|745.48|744.18|745.28|743.68|0
1601558400000|2020-10-01 13:20:00||743.78||743.88||744.28||743.68|0
1601558700000|2020-10-01 13:25:00|744.98|743.78|744.98|744.28|744.98|744.38|744.98|743.78|136
1601559000000|2020-10-01 13:30:00|744.88|744.08|745.98|744.48|746.18|744.58|744.88|743.88|30
1601559300000|2020-10-01 13:35:00|746.08|744.58|745.58|744.28|746.08|744.68|745.58|744.28|0
1601559600000|2020-10-01 13:40:00|745.48|744.48|745.08|744.28|745.58|744.48|745.08|744.28|0
1601559900000|2020-10-01 13:45:00|745.18|743.28|744.58|743.48|745.18|743.58|744.58|742.88|1
1601560200000|2020-10-01 13:50:00|744.68|743.38|744.48|743.08|744.68|743.38|744.48|742.98|1
1601560500000|2020-10-01 13:55:00|744.78|743.18|744.38|742.88|744.78|743.28|744.38|742.88|6
1601560800000|2020-10-01 14:00:00|744.28|742.38|743.38|742.18|744.68|742.88|743.38|742.18|4
1601561100000|2020-10-01 14:05:00|743.28|742.08|743.38|741.78|743.58|742.08|743.08|741.58|4
1601561400000|2020-10-01 14:10:00|743.15|741.55|742.85|741.65|743.85|742.45|741.65|740.45|236
1601561700000|2020-10-01 14:15:00|742.55|741.55|744.6|743.1|747.45|743.1|741.55|740.85|147
1601562000000|2020-10-01 14:20:00|744.59|743.09|745|743.5|745.24|743.74|744.21|742.71|0
1601562300000|2020-10-01 14:25:00|744.99|743.49|744.94|743.44|745.13|743.63|743.85|742.35|0
1601562600000|2020-10-01 14:30:00|744.95|743.45|746.3|744.8|746.4|744.9|744.69|743.19|475
1601562900000|2020-10-01 14:35:00|746.29|744.79|746.55|745.05|746.75|745.25|746.09|744.59|0
1601563200000|2020-10-01 14:40:00|746.56|745.06|746.88|745.38|747.14|745.64|746.56|745.06|0
1601563500000|2020-10-01 14:45:00|746.89|745.39|746.2|744.7|747.09|745.59|746.18|744.68|0
1601563800000|2020-10-01 14:50:00|746.26|744.76|746.56|745.06|746.79|745.29|746.12|744.62|0
1601564100000|2020-10-01 14:55:00|746.55|745.05|746.2|744.7|746.58|745.08|745.3|743.8|0
1601564400000|2020-10-01 15:00:00|746.21|744.71|746.42|744.92|746.85|745.35|745.1|743.6|0
1601564700000|2020-10-01 15:05:00|746.41|744.91|745.54|744.04|746.65|745.15|745.53|744.03|0
1601565000000|2020-10-01 15:10:00|745.52|744.02|745.8|744.3|745.81|744.31|744.85|743.35|0
1601565300000|2020-10-01 15:15:00|745.79|744.29|745.6|744.1|746.27|744.77|745.18|743.68|0
1601565600000|2020-10-01 15:20:00|745.58|744.08|745.37|743.87|746.03|744.53|745.2|743.7|0
1601565900000|2020-10-01 15:25:00|745.35|743.85|745.19|743.69|745.77|744.27|744.8|743.3|0
1601566200000|2020-10-01 15:30:00|745.2|743.7|746.4|744.9|746.41|744.91|744.98|743.48|0
1601566500000|2020-10-01 15:35:00|746.45|744.95|746.16|744.66|746.6|745.1|745.77|744.27|0
1601566800000|2020-10-01 15:40:00|746.17|744.67|746.18|744.68|746.37|744.87|745.77|744.27|0
1601567100000|2020-10-01 15:45:00|746.19|744.69|745.3|743.8|746.37|744.87|745.29|743.79|0
1601567400000|2020-10-01 15:50:00|745.29|743.79|746.15|744.65|746.15|744.65|745.1|743.6|0
1601567700000|2020-10-01 15:55:00|746.14|744.64|746.34|744.84|746.58|745.08|745.92|744.42|0
1601568000000|2020-10-01 16:00:00|746.33|744.83|745.45|743.95|746.35|744.85|745.22|743.72|0
1601568300000|2020-10-01 16:05:00|745.44|743.94|745.83|744.33|745.87|744.37|745.43|743.93|0
1601568600000|2020-10-01 16:10:00|745.84|744.34|745.85|744.35|746.06|744.56|745.62|744.12|0
1601568900000|2020-10-01 16:15:00|745.82|744.32|745.05|743.55|746.08|744.58|744.39|742.89|0
1601569200000|2020-10-01 16:20:00|745.06|743.56|745.74|744.24|745.95|744.45|745.04|743.54|0
1601569500000|2020-10-01 16:25:00|745.73|744.23|746.13|744.63|746.14|744.64|745.73|744.23|0
1601569800000|2020-10-01 16:30:00|746.12|744.62|746.32|744.82|746.55|745.05|746.12|744.62|0
1601570100000|2020-10-01 16:35:00|746.33|744.83|746.32|744.82|746.52|745.02|745.86|744.36|0
1601570400000|2020-10-01 16:40:00|746.3|744.8|746.55|745.05|746.76|745.26|746.3|744.8|0
1601570700000|2020-10-01 16:45:00|746.54|745.04|746.35|744.85|746.76|745.26|746.33|744.83|0
1601571000000|2020-10-01 16:50:00|746.36|744.86|746.35|744.85|746.37|744.87|746.16|744.66|0
1601571300000|2020-10-01 16:55:00|746.34|744.84|746.33|744.83|746.55|745.05|746.09|744.59|0
1601571600000|2020-10-01 17:00:00|746.32|744.82|746.31|744.81|746.35|744.85|746.11|744.61|0
1601571900000|2020-10-01 17:05:00|746.32|744.82|747|745.5|747.21|745.71|746.32|744.82|0
1601572200000|2020-10-01 17:10:00|747.01|745.51|746.51|745.01|747.01|745.51|746.32|744.82|0
1601572500000|2020-10-01 17:15:00|746.52|745.02|746.32|744.82|746.56|745.06|746.08|744.58|0
1601572800000|2020-10-01 17:20:00|746.38|744.88|746.51|745.01|746.54|745.04|746.3|744.8|0
1601573100000|2020-10-01 17:25:00|746.52|745.02|746.05|744.55|746.73|745.23|745.81|744.31|0
1601573400000|2020-10-01 17:30:00|746.06|744.56|746.06|744.56|746.08|744.58|745.83|744.33|0
1601573700000|2020-10-01 17:35:00|746.05|744.55|746.49|744.99|746.7|745.2|746.04|744.54|0
1601574000000|2020-10-01 17:40:00|746.48|744.98|746.48|744.98|746.52|745.02|746.25|744.75|0
1601574300000|2020-10-01 17:45:00|746.49|744.99|745.87|744.37|746.51|745.01|745.85|744.35|0
1601574600000|2020-10-01 17:50:00|745.86|744.36|746.11|744.61|746.12|744.62|745.63|744.13|0
1601574900000|2020-10-01 17:55:00|746.12|744.62|744.76|743.26|746.12|744.62|744.3|742.8|0
1601575200000|2020-10-01 18:00:00|744.77|743.27|744.47|742.97|745.9|744.4|743.74|742.24|0
1601575500000|2020-10-01 18:05:00|744.49|742.99|743.77|742.27|744.68|743.18|743.32|741.82|0
1601575800000|2020-10-01 18:10:00|743.75|742.25|743.82|742.32|744.05|742.55|743.34|741.84|0
1601576100000|2020-10-01 18:15:00|743.81|742.31|743.99|742.49|744.03|742.53|743.32|741.82|0
1601576400000|2020-10-01 18:20:00|743.98|742.48|744.25|742.75|744.26|742.76|743.77|742.27|0
1601576700000|2020-10-01 18:25:00|744.24|742.74|745.15|743.65|745.16|743.66|744.04|742.54|0
1601577000000|2020-10-01 18:30:00|745.14|743.64|745.59|744.09|745.61|744.11|745.14|743.64|0
1601577300000|2020-10-01 18:35:00|745.6|744.1|745.64|744.14|745.85|744.35|745.38|743.88|0
1601577600000|2020-10-01 18:40:00|745.65|744.15|745.88|744.38|745.9|744.4|745.3|743.8|0
1601577900000|2020-10-01 18:45:00|745.87|744.37|745.45|743.95|745.88|744.38|745.44|743.94|0
1601578200000|2020-10-01 18:50:00|745.46|743.96|745.71|744.21|746.14|744.64|745.24|743.74|0
1601578500000|2020-10-01 18:55:00|745.7|744.2|745.9|744.4|746.12|744.62|745.58|744.08|0
1601578800000|2020-10-01 19:00:00|745.91|744.41|746.17|744.67|746.39|744.89|745.71|744.21|0
1601579100000|2020-10-01 19:05:00|746.16|744.66|745.89|744.39|746.27|744.77|745.68|744.18|0
1601579400000|2020-10-01 19:10:00|745.9|744.4|745.67|744.17|746.14|744.64|745.66|744.16|0
1601579700000|2020-10-01 19:15:00|745.69|744.19|745.19|743.69|745.88|744.38|745.18|743.68|0
1601580000000|2020-10-01 19:20:00|745.18|743.68|744.57|743.07|745.21|743.71|744.34|742.84|0
1601580300000|2020-10-01 19:25:00|744.56|743.06|744.54|743.04|744.79|743.29|744.31|742.81|0
1601580600000|2020-10-01 19:30:00|744.53|743.03|744.7|743.2|744.8|743.3|744.13|742.63|0
1601580900000|2020-10-01 19:35:00|744.73|743.23|744.4|742.9|745.04|743.54|743.9|742.4|0
1601581200000|2020-10-01 19:40:00|744.41|742.91|744.16|742.66|744.63|743.13|743.94|742.44|0
1601581500000|2020-10-01 19:45:00|744.15|742.65|744.75|743.25|744.78|743.28|744.1|742.6|0
1601581800000|2020-10-01 19:50:00|744.74|743.24|745.82|744.32|746.02|744.52|744.74|743.24|0
1601582100000|2020-10-01 19:55:00|745.81|744.31|746.38|744.88|746.64|745.14|745.78|744.28|0
1601582400000|2020-10-01 20:00:00|746.36|744.86|746.01|744.51|746.36|744.86|745.71|744.21|0
1601582700000|2020-10-01 20:05:00|746.02|744.52|746.95|745.45|747.06|745.56|746.01|744.51|0
1601583000000|2020-10-01 20:10:00|746.97|745.47|745.64|744.14|747.1|745.6|745.54|744.04|0
1601583300000|2020-10-01 20:15:00|745.69|744.19|745.72|744.22|745.74|744.24|745.57|744.07|0
1601583600000|2020-10-01 20:20:00|745.74|744.24|745.79|744.29|745.81|744.31|745.69|744.19|0
1601583900000|2020-10-01 20:25:00|745.81|744.31|745.83|744.33|745.85|744.35|745.74|744.24|0
1601584200000|2020-10-01 20:30:00|745.89|744.39|745.73|744.23|746.03|744.53|745.44|743.94|0
1601584500000|2020-10-01 20:35:00|745.74|744.24|746.28|744.78|746.32|744.82|745.73|744.23|0
1601584800000|2020-10-01 20:40:00|746.29|744.79|745.94|744.44|746.43|744.93|745.88|744.38|0
1601585100000|2020-10-01 20:45:00|745.93|744.43|745.94|744.44|746.09|744.59|745.84|744.34|0
1601585400000|2020-10-01 20:50:00|745.93|744.43|745.88|744.38|746.03|744.53|745.88|744.38|0
1601585700000|2020-10-01 20:55:00|745.87|744.37|745.78|744.28|745.94|744.44|745.63|744.13|0
1601586000000|2020-10-01 21:00:00|745.83|744.33|745.88|744.38|745.88|744.38|745.74|744.24|0
1601586300000|2020-10-01 21:05:00|745.92|744.42|745.92|744.42|745.94|744.44|745.88|744.38|0
1601586600000|2020-10-01 21:10:00|745.95|744.45|745.92|744.42|745.95|744.45|745.9|744.4|0
1601586900000|2020-10-01 21:15:00|745.9|744.4|745.92|744.42|745.94|744.44|745.9|744.4|0
1601587200000|2020-10-01 21:20:00|745.94|744.44|745.94|744.44|745.95|744.45|745.92|744.42|0
1601587500000|2020-10-01 21:25:00|745.92|744.42|745.94|744.44|746.02|744.52|745.92|744.42|0
1601587800000|2020-10-01 21:30:00|745.92|744.42|745.9|744.4|745.92|744.42|745.88|744.38|0
1601588100000|2020-10-01 21:35:00|745.92|744.42|745.9|744.4|745.94|744.44|745.9|744.4|0
1601588400000|2020-10-01 21:40:00|745.92|744.42|745.92|744.42|745.94|744.44|745.88|744.38|0
1601588700000|2020-10-01 21:45:00|745.9|744.4|745.92|744.42|745.92|744.42|745.9|744.4|0
1601589000000|2020-10-01 21:50:00|745.94|744.44|745.87|744.37|745.94|744.44|745.85|744.35|0
1601589300000|2020-10-01 21:55:00|745.88|744.38|745.9|744.4|745.9|744.4|745.83|744.33|0
1601589600000|2020-10-01 22:00:00|745.91|744.41|745.76|744.26|746.09|744.59|745.5|744|0
1601589900000|2020-10-01 22:05:00|745.78|744.28|745.21|743.71|745.82|744.32|745.08|743.58|0
1601590200000|2020-10-01 22:10:00|745.23|743.73|745.73|744.23|745.84|744.34|745.23|743.73|0
1601590500000|2020-10-01 22:15:00|745.71|744.21|746.81|745.31|746.81|745.31|745.71|744.21|0
1601590800000|2020-10-01 22:20:00|746.79|745.29|746.94|745.44|747.1|745.6|746.55|745.05|0
1601591100000|2020-10-01 22:25:00|746.95|745.45|745.46|743.96|747.06|745.56|745.21|743.71|0
1601591400000|2020-10-01 22:30:00|745.47|743.97|745.84|744.34|745.84|744.34|744.62|743.12|0
1601591700000|2020-10-01 22:35:00|745.83|744.33|746.55|745.05|747|745.5|745.71|744.21|0
1601592000000|2020-10-01 22:40:00|746.56|745.06|746.45|744.95|746.6|745.1|746.36|744.86|0
1601592300000|2020-10-01 22:45:00|746.47|744.97|746.47|744.97|746.68|745.18|746.18|744.68|0
1601592600000|2020-10-01 22:50:00|746.48|744.98|746.45|744.95|746.66|745.16|746.36|744.86|0
1601592900000|2020-10-01 22:55:00|746.47|744.97|746.55|745.05|746.55|745.05|746.26|744.76|0
1601593200000|2020-10-01 23:00:00|746.56|745.06|746.45|744.95|746.64|745.14|746.3|744.8|0
1601593500000|2020-10-01 23:05:00|746.43|744.93|746.45|744.95|746.45|744.95|746.36|744.86|0
1601593800000|2020-10-01 23:10:00|746.47|744.97|746.05|744.55|746.66|745.16|745.61|744.11|0
1601594100000|2020-10-01 23:15:00|746.04|744.54|746.01|744.51|746.11|744.61|745.86|744.36|0
1601594400000|2020-10-01 23:20:00|746.02|744.52|745.76|744.26|746.05|744.55|745.63|744.13|0
1601594700000|2020-10-01 23:25:00|745.82|744.32|745.82|744.32|745.9|744.4|745.63|744.13|0
1601595000000|2020-10-01 23:30:00|745.84|744.34|745.84|744.34|746.15|744.65|745.5|744|0
1601595300000|2020-10-01 23:35:00|745.86|744.36|745.86|744.36|746.01|744.51|745.82|744.32|0
1601595600000|2020-10-01 23:40:00|745.87|744.37|745.61|744.11|745.9|744.4|745.59|744.09|0
1601595900000|2020-10-01 23:45:00|745.6|744.1|745.36|743.86|745.71|744.21|745.27|743.77|0
1601596200000|2020-10-01 23:50:00|745.35|743.85|745.42|743.92|745.71|744.21|745.27|743.77|0
1601596500000|2020-10-01 23:55:00|745.44|743.94|745.67|744.17|745.67|744.17|745.27|743.77|0
1601510400000|2020-10-01 00:00:00|742.86|741.36|741.97|740.47|742.93|741.43|741.7|740.2|0
1601510700000|2020-10-01 00:05:00|741.95|740.45|743.08|741.58|743.24|741.74|741.95|740.45|0
1601511000000|2020-10-01 00:10:00|743.09|741.59|743.03|741.53|743.24|741.74|742.99|741.49|0
1601511300000|2020-10-01 00:15:00|743.01|741.51|742.93|741.43|743.69|742.19|742.92|741.42|0
1601511600000|2020-10-01 00:20:00|742.94|741.44|743.33|741.83|743.36|741.86|742.93|741.43|0
1601511900000|2020-10-01 00:25:00|743.34|741.84|742.9|741.4|743.74|742.24|742.9|741.4|0
1601512200000|2020-10-01 00:30:00|742.89|741.39|742.89|741.39|743.12|741.62|742.89|741.39|0
1601512500000|2020-10-01 00:35:00|742.99|741.49|742.86|741.36|743.3|741.8|742.85|741.35|0
1601512800000|2020-10-01 00:40:00|742.87|741.37|742.87|741.37|743.28|741.78|742.87|741.37|0
1601513100000|2020-10-01 00:45:00|742.88|741.38|743.07|741.57|743.29|741.79|742.86|741.36|0
1601513400000|2020-10-01 00:50:00|743.08|741.58|743.5|742|743.5|742|743.08|741.58|0
1601513700000|2020-10-01 00:55:00|743.51|742.01|742.62|741.12|743.7|742.2|742.42|740.92|0
1601514000000|2020-10-01 01:00:00|742.59|741.09|743.04|741.54|743.26|741.76|742.43|740.93|0
1601514300000|2020-10-01 01:05:00|743.03|741.53|743.47|741.97|743.47|741.97|742.82|741.32|0
1601514600000|2020-10-01 01:10:00|743.48|741.98|744.87|743.37|745.01|743.51|743.47|741.97|0
1601514900000|2020-10-01 01:15:00|744.81|743.31|744.61|743.11|745.22|743.72|744.39|742.89|0
1601515200000|2020-10-01 01:20:00|744.62|743.12|744.59|743.09|744.68|743.18|744.19|742.69|0
1601515500000|2020-10-01 01:25:00|744.58|743.08|744.49|742.99|744.61|743.11|744.19|742.69|0
1601515800000|2020-10-01 01:30:00|744.52|743.02|744.38|742.88|745.22|743.72|744.17|742.67|0
1601516100000|2020-10-01 01:35:00|744.39|742.89|745.18|743.68|745.18|743.68|744.39|742.89|0
1601516400000|2020-10-01 01:40:00|745.19|743.69|745.85|744.35|745.85|744.35|745|743.5|0
1601516700000|2020-10-01 01:45:00|745.84|744.34|745.82|744.32|745.84|744.34|745.42|743.92|0
1601517000000|2020-10-01 01:50:00|745.81|744.31|745.78|744.28|745.81|744.31|745.77|744.27|0
1601517300000|2020-10-01 01:55:00|745.79|744.29|745.99|744.49|746.2|744.7|745.78|744.28|0
1601517600000|2020-10-01 02:00:00|746|744.5|745.91|744.41|746.43|744.93|745.8|744.3|0
1601517900000|2020-10-01 02:05:00|745.88|744.38|745.37|743.87|745.91|744.41|745.2|743.7|0
1601518200000|2020-10-01 02:10:00|745.36|743.86|745.78|744.28|745.78|744.28|745.36|743.86|0
1601518500000|2020-10-01 02:15:00|745.77|744.27|745.55|744.05|745.78|744.28|745.36|743.86|0
1601518800000|2020-10-01 02:20:00|745.56|744.06|745.57|744.07|745.77|744.27|745.37|743.87|0
1601519100000|2020-10-01 02:25:00|745.58|744.08|745.8|744.3|746.09|744.59|745.57|744.07|0
1601519400000|2020-10-01 02:30:00|745.86|744.36|746.01|744.51|746.11|744.61|745.59|744.09|0
1601519700000|2020-10-01 02:35:00|746|744.5|745.8|744.3|746.22|744.72|745.79|744.29|0
1601520000000|2020-10-01 02:40:00|745.77|744.27|746.03|744.53|746.23|744.73|745.7|744.2|0
1601520300000|2020-10-01 02:45:00|746.02|744.52|746.02|744.52|746.03|744.53|745.81|744.31|0
1601520600000|2020-10-01 02:50:00|746.03|744.53|746.02|744.52|746.04|744.54|745.83|744.33|0
1601520900000|2020-10-01 02:55:00|746.01|744.51|745.81|744.31|746.02|744.52|745.42|743.92|0
1601521200000|2020-10-01 03:00:00|745.82|744.32|745.62|744.12|746.01|744.51|745.42|743.92|0
1601521500000|2020-10-01 03:05:00|745.65|744.15|745.84|744.34|745.84|744.34|745.63|744.13|0
1601521800000|2020-10-01 03:10:00|745.83|744.33|745.83|744.33|745.84|744.34|745.63|744.13|0
1601522100000|2020-10-01 03:15:00|745.84|744.34|745.87|744.37|746.07|744.57|745.84|744.34|0
1601522400000|2020-10-01 03:20:00|745.85|744.35|745.85|744.35|745.87|744.37|745.76|744.26|0
1601522700000|2020-10-01 03:25:00|745.86|744.36|745.45|743.95|745.86|744.36|745.44|743.94|0
1601523000000|2020-10-01 03:30:00|745.44|743.94|745.23|743.73|745.45|743.95|745.23|743.73|0
1601523300000|2020-10-01 03:35:00|745.22|743.72|745.04|743.54|745.23|743.73|745.03|743.53|0
1601523600000|2020-10-01 03:40:00|745.05|743.55|745.04|743.54|745.05|743.55|745.04|743.54|0
1601523900000|2020-10-01 03:45:00|744.98|743.48|745.03|743.53|745.04|743.54|744.84|743.34|0
1601524200000|2020-10-01 03:50:00|744.97|743.47|745|743.5|745.01|743.51|744.81|743.31|0
1601524500000|2020-10-01 03:55:00|744.94|743.44|745.05|743.55|745.06|743.56|744.63|743.13|0
1601524800000|2020-10-01 04:00:00|745.04|743.54|745.04|743.54|745.04|743.54|744.72|743.22|0
1601525100000|2020-10-01 04:05:00|745.03|743.53|745.24|743.74|745.26|743.76|745.03|743.53|0
1601525400000|2020-10-01 04:10:00|745.25|743.75|745.15|743.65|745.25|743.75|745.04|743.54|0
1601525700000|2020-10-01 04:15:00|745.18|743.68|745.06|743.56|745.26|743.76|745.05|743.55|0
1601526000000|2020-10-01 04:20:00|745.05|743.55|745.35|743.85|745.45|743.95|745.05|743.55|0
1601526300000|2020-10-01 04:25:00|745.38|743.88|745.26|743.76|745.45|743.95|745.24|743.74|0
1601526600000|2020-10-01 04:30:00|745.27|743.77|745.48|743.98|745.49|743.99|745.27|743.77|0
1601526900000|2020-10-01 04:35:00|745.67|744.17|745.68|744.18|745.68|744.18|745.47|743.97|0
1601527200000|2020-10-01 04:40:00|745.67|744.17|745.68|744.18|745.68|744.18|745.48|743.98|0
1601527500000|2020-10-01 04:45:00|745.67|744.17|745.87|744.37|746.07|744.57|745.48|743.98|0
1601527800000|2020-10-01 04:50:00|745.88|744.38|745.58|744.08|745.89|744.39|745.48|743.98|0
1601528100000|2020-10-01 04:55:00|745.55|744.05|745.02|743.52|745.68|744.18|744.82|743.32|0
1601528400000|2020-10-01 05:00:00|745.01|743.51|745.03|743.53|745.42|743.92|744.82|743.32|0
1601528700000|2020-10-01 05:05:00|745.06|743.56|745.42|743.92|745.61|744.11|745.06|743.56|0
1601529000000|2020-10-01 05:10:00|745.41|743.91|744.79|743.29|745.41|743.91|744.6|743.1|0
1601529300000|2020-10-01 05:15:00|744.76|743.26|744.63|743.13|744.8|743.3|744.41|742.91|0
1601529600000|2020-10-01 05:20:00|744.62|743.12|744.41|742.91|744.64|743.14|744.4|742.9|0
1601529900000|2020-10-01 05:25:00|744.44|742.94|744.58|743.08|744.6|743.1|744.38|742.88|0
1601530200000|2020-10-01 05:30:00|744.59|743.09|744.67|743.17|744.78|743.28|744.38|742.88|0
1601530500000|2020-10-01 05:35:00|744.66|743.16|744.97|743.47|744.97|743.47|744.35|742.85|0
1601530800000|2020-10-01 05:40:00|744.94|743.44|745.19|743.69|745.19|743.69|744.77|743.27|0
1601531100000|2020-10-01 05:45:00|745.2|743.7|745.61|744.11|745.61|744.11|744.8|743.3|0
1601531400000|2020-10-01 05:50:00|745.62|744.12|745.99|744.49|746|744.5|745.58|744.08|0
1601531700000|2020-10-01 05:55:00|746|744.5|746.02|744.52|746.22|744.72|745.61|744.11|0
1601532000000|2020-10-01 06:00:00|745.96|744.46|745.55|744.05|746.37|744.87|745.55|744.05|0
1601532300000|2020-10-01 06:05:00|745.56|744.06|745.81|744.31|745.82|744.32|745.55|744.05|0
1601532600000|2020-10-01 06:10:00|745.87|744.37|746|744.5|746.21|744.71|745.79|744.29|0
1601532900000|2020-10-01 06:15:00|746.01|744.51|745.24|743.74|746.01|744.51|745.22|743.72|0
1601533200000|2020-10-01 06:20:00|745.23|743.73|745.46|743.96|745.85|744.35|745.23|743.73|0
1601533500000|2020-10-01 06:25:00|745.45|743.95|745.86|744.36|746.05|744.55|745.45|743.95|0
1601533800000|2020-10-01 06:30:00|745.87|744.37|745.66|744.16|746.06|744.56|745.65|744.15|0
1601534100000|2020-10-01 06:35:00|745.65|744.15|746.47|744.97|746.66|745.16|745.65|744.15|0
1601534400000|2020-10-01 06:40:00|746.46|744.96|746.67|745.17|746.87|745.37|746.27|744.77|0
1601534700000|2020-10-01 06:45:00|746.64|745.14|747.27|745.77|747.47|745.97|746.48|744.98|0
1601535000000|2020-10-01 06:50:00|747.26|745.76|747.84|746.34|747.84|746.34|746.69|745.19|0
1601535300000|2020-10-01 06:55:00|748.03|746.53|748.04|746.54|748.64|747.14|748.03|746.53|0
1601535600000|2020-10-01 07:00:00|747.92|746.42|747.6|746.1|748.11|746.61|746.02|744.52|0
1601535900000|2020-10-01 07:05:00|747.79|746.29|746.52|744.82|747.82|746.32|746.02|744.32|1
1601536200000|2020-10-01 07:10:00|746.42|744.72|745.22|743.42|746.52|744.82|745.22|743.32|0
1601536500000|2020-10-01 07:15:00|745.12|743.52|745.12|743.62|745.72|744.72|744.22|743.32|124
1601536800000|2020-10-01 07:20:00|744.62|743.52|746.52|744.92|746.62|745.12|744.62|743.02|23
1601537100000|2020-10-01 07:25:00|745.72|744.82|746.02|744.42|746.42|744.82|745.72|743.92|2
1601537400000|2020-10-01 07:30:00|745.92|744.52|743.82|742.62|745.92|744.52|743.12|742.42|126
1601537700000|2020-10-01 07:35:00|743.72|742.02|744.72|743.72|744.82|743.72|743.22|742.02|22
1601538000000|2020-10-01 07:40:00|744.32|742.62|745.12|743.02|745.72|743.52|743.92|742.62|5
1601538300000|2020-10-01 07:45:00|745.02|743.12|743.32|742.22|745.12|743.12|742.92|742.22|53
1601538600000|2020-10-01 07:50:00|743.22|742.12|744.02|742.32|744.82|742.82|743.22|741.82|131
1601538900000|2020-10-01 07:55:00|743.92|742.22|742.72|742.12|744.02|742.22|742.52|741.42|7
1601539200000|2020-10-01 08:00:00|742.62|741.92|743.52|741.72|744.22|742.02|742.32|741.12|103
1601539500000|2020-10-01 08:05:00|743.42|741.12|743.92|742.42|744.02|742.52|742.02|741.12|11
1601539800000|2020-10-01 08:10:00|743.82|741.92|743.42|742.52|744.22|743.22|742.52|741.42|11
1601540100000|2020-10-01 08:15:00|743.32|742.62|745.42|743.42|745.42|743.52|743.12|741.92|194
1601540400000|2020-10-01 08:20:00|745.32|743.52|745.72|743.42|746.02|743.92|745.22|742.92|0
1601540700000|2020-10-01 08:25:00|745.62|743.32|745.5|743.1|746.1|744.1|745.2|742.9|0
1601541000000|2020-10-01 08:30:00|745.4|743|744.4|742.9|745.5|743.6|744.1|742.3|24
1601541300000|2020-10-01 08:35:00|744.5|742.1|743.5|742.5|744.8|742.6|743.5|742|26
1601541600000|2020-10-01 08:40:00|743.1|742.4|743.7|742.2|744.2|742.4|743.1|742.1|104
1601541900000|2020-10-01 08:45:00|743.8|742.3|744.4|743.6|744.5|743.6|743.8|742.2|1
1601542200000|2020-10-01 08:50:00|744.2|742.3|744.6|743.4|744.8|743.4|744.1|742.2|15
1601542500000|2020-10-01 08:55:00|744.7||744.5||744.8||744.5||0
1601542800000|2020-10-01 09:00:00|744.6|743.5|745.4|743.5|745.4|743.5|744.4|743.5|3
1601543100000|2020-10-01 09:05:00|745.3|743.4|745.7|743.9|745.8|744|745.2|743.4|0
1601543400000|2020-10-01 09:10:00|745.8|744|746.2|744.6|746.2|744.7|745.8|743.9|0
1601543700000|2020-10-01 09:15:00|746.6|744.7|747|745.2|747|745.2|746.6|744.5|0
1601544000000|2020-10-01 09:20:00|747.1|745.1|747.1|745.3|747.2|745.4|746.9|745.1|1
1601544300000|2020-10-01 09:25:00|747|745.2|746.6|745.5|747.1|745.7|746.6|745.1|35
1601544600000|2020-10-01 09:30:00|747.3|745.4|746.8|745.3|747.3|746.4|746.8|745.3|17
1601544900000|2020-10-01 09:35:00|746.7|745.1|746.4|745.1|746.8|745.1|746.4|744.8|0
1601545200000|2020-10-01 09:40:00||745.2||745.2||745.3||745|0
1601545500000|2020-10-01 09:45:00|747.6|745.3|747.2|745.5|747.6|746.9|747.2|745.2|28
1601545800000|2020-10-01 09:50:00|747.1|745.4|746.7|745|747.1|745.5|746.6|744.9|0
1601546100000|2020-10-01 09:55:00|746.8|745.1|747.5|745.7|747.6|745.8|746.7|745|0
1601546400000|2020-10-01 10:00:00|747.4|745.6|747.4|745.7|747.6|745.9|747.3|745.6|0
1601546700000|2020-10-01 10:05:00|747.5|745.8|747.2|745.4|747.8|746.1|747.2|745.4|0
1601547000000|2020-10-01 10:10:00|747.3|745.5|746.6|744.9|747.3|745.7|746.6|744.9|1
1601547300000|2020-10-01 10:15:00|746.7|744.8|746.1|744.7|746.7|745.1|746.1|744.6|5
1601547600000|2020-10-01 10:20:00||744.6||744.7||744.7||744.3|0
1601547900000|2020-10-01 10:25:00||744.8||745||745.2||744.7|0
1601548200000|2020-10-01 10:30:00||744.9||744.8||745.3||744.8|0
1601548500000|2020-10-01 10:35:00|746.2|744.9|746.2|745.1|746.2|745.2|746.2|744.8|1
1601548800000|2020-10-01 10:40:00||745.2||745.1||745.2||744.9|0
1601549100000|2020-10-01 10:45:00||745.2||745.1||745.3||745.1|0
1601549400000|2020-10-01 10:50:00||745.2||744.9||745.2||744.8|0
1601549700000|2020-10-01 10:55:00||745||744.5||745.1||744.5|0
1601550000000|2020-10-01 11:00:00|746.1|744.4|745.9|744.5|746.2|744.7|745.9|744.4|1
1601550300000|2020-10-01 11:05:00|746.2|744.4|746.2|744.5|746.2|744.8|746.1|744.4|2
1601550600000|2020-10-01 11:10:00|746.1|744.6|746.2|745.1|746.2|745.2|746|744.3|0
1601550900000|2020-10-01 11:15:00|746.3|745|746.3|744.9|746.3|745.3|746.3|744.8|0
1601551200000|2020-10-01 11:20:00|746.2|744.8|746.3|744.7|746.3|744.8|746.2|744.4|0
1601551500000|2020-10-01 11:25:00||744.8||745.5||745.5||744.8|0
1601551800000|2020-10-01 11:30:00||745.4||745.4||745.5||745.4|0
1601552100000|2020-10-01 11:35:00||745.5||745.4||745.5||745.4|3
1601552400000|2020-10-01 11:40:00|746.58|745.68|746.58|745.68|746.58|745.68|746.58|745.68|0
1601553000000|2020-10-01 11:50:00|746.28||746.58||746.58||746.28||13
1601553300000|2020-10-01 11:55:00||745.78||745.68||745.78||745.68|0
1601553600000|2020-10-01 12:00:00||745.08||745.18||745.18||745.08|3
1601553900000|2020-10-01 12:05:00||745.28||745.28||745.38||745.28|0
1601554200000|2020-10-01 12:10:00||745.38||745.68||745.68||745.38|0
1601554500000|2020-10-01 12:15:00||745.78||745.68||745.78||745.68|0
1601554800000|2020-10-01 12:20:00|746.28|745.98|746.98|745.78|746.98|745.98|746.28|745.58|14
1601555100000|2020-10-01 12:25:00||745.68||745.88||745.88||745.58|0
1601555400000|2020-10-01 12:30:00|747.48|745.98|747.48|745.68|747.78|747.18|746.48|745.58|225
1601555700000|2020-10-01 12:35:00|747.38|745.58|747.48|745.78|747.68|745.98|747.38|745.58|0
1601556000000|2020-10-01 12:40:00|747.28|745.88|747.28|745.88|747.28|745.98|747.28|745.68|0
1601556300000|2020-10-01 12:45:00||745.78||746.08||746.28||745.78|0
1601556600000|2020-10-01 12:50:00||746.18||746.18||746.28||746.08|0
1601556900000|2020-10-01 12:55:00|747.08|746.08|747.28|746.48|747.28|746.48|747.08|746.08|56
1601557200000|2020-10-01 13:00:00|747.48|746.38|747.58|745.98|747.58|746.38|747.38|745.68|1
1601557500000|2020-10-01 13:05:00|747.48|745.88|745.68|743.98|747.48|745.98|745.48|743.88|0
1601557800000|2020-10-01 13:10:00|745.58|744.08|745.48|743.88|745.68|744.08|745.48|743.78|0
1601558100000|2020-10-01 13:15:00|745.38|743.98|745.28|743.68|745.48|744.18|745.28|743.68|0
1601558400000|2020-10-01 13:20:00||743.78||743.88||744.28||743.68|0
1601558700000|2020-10-01 13:25:00|744.98|743.78|744.98|744.28|744.98|744.38|744.98|743.78|136
1601559000000|2020-10-01 13:30:00|744.88|744.08|745.98|744.48|746.18|744.58|744.88|743.88|30
1601559300000|2020-10-01 13:35:00|746.08|744.58|745.58|744.28|746.08|744.68|745.58|744.28|0
1601559600000|2020-10-01 13:40:00|745.48|744.48|745.08|744.28|745.58|744.48|745.08|744.28|0
1601559900000|2020-10-01 13:45:00|745.18|743.28|744.58|743.48|745.18|743.58|744.58|742.88|1
1601560200000|2020-10-01 13:50:00|744.68|743.38|744.48|743.08|744.68|743.38|744.48|742.98|1
1601560500000|2020-10-01 13:55:00|744.78|743.18|744.38|742.88|744.78|743.28|744.38|742.88|6
1601560800000|2020-10-01 14:00:00|744.28|742.38|743.38|742.18|744.68|742.88|743.38|742.18|4
1601561100000|2020-10-01 14:05:00|743.28|742.08|743.38|741.78|743.58|742.08|743.08|741.58|4
1601561400000|2020-10-01 14:10:00|743.15|741.55|742.85|741.65|743.85|742.45|741.65|740.45|236
1601561700000|2020-10-01 14:15:00|742.55|741.55|744.6|743.1|747.45|743.1|741.55|740.85|147
1601562000000|2020-10-01 14:20:00|744.59|743.09|745|743.5|745.24|743.74|744.21|742.71|0
1601562300000|2020-10-01 14:25:00|744.99|743.49|744.94|743.44|745.13|743.63|743.85|742.35|0
1601562600000|2020-10-01 14:30:00|744.95|743.45|746.3|744.8|746.4|744.9|744.69|743.19|475
1601562900000|2020-10-01 14:35:00|746.29|744.79|746.55|745.05|746.75|745.25|746.09|744.59|0
1601563200000|2020-10-01 14:40:00|746.56|745.06|746.88|745.38|747.14|745.64|746.56|745.06|0
1601563500000|2020-10-01 14:45:00|746.89|745.39|746.2|744.7|747.09|745.59|746.18|744.68|0
1601563800000|2020-10-01 14:50:00|746.26|744.76|746.56|745.06|746.79|745.29|746.12|744.62|0
1601564100000|2020-10-01 14:55:00|746.55|745.05|746.2|744.7|746.58|745.08|745.3|743.8|0
1601564400000|2020-10-01 15:00:00|746.21|744.71|746.42|744.92|746.85|745.35|745.1|743.6|0
1601564700000|2020-10-01 15:05:00|746.41|744.91|745.54|744.04|746.65|745.15|745.53|744.03|0
1601565000000|2020-10-01 15:10:00|745.52|744.02|745.8|744.3|745.81|744.31|744.85|743.35|0
1601565300000|2020-10-01 15:15:00|745.79|744.29|745.6|744.1|746.27|744.77|745.18|743.68|0
1601565600000|2020-10-01 15:20:00|745.58|744.08|745.37|743.87|746.03|744.53|745.2|743.7|0
1601565900000|2020-10-01 15:25:00|745.35|743.85|745.19|743.69|745.77|744.27|744.8|743.3|0
1601566200000|2020-10-01 15:30:00|745.2|743.7|746.4|744.9|746.41|744.91|744.98|743.48|0
1601566500000|2020-10-01 15:35:00|746.45|744.95|746.16|744.66|746.6|745.1|745.77|744.27|0
1601566800000|2020-10-01 15:40:00|746.17|744.67|746.18|744.68|746.37|744.87|745.77|744.27|0
1601567100000|2020-10-01 15:45:00|746.19|744.69|745.3|743.8|746.37|744.87|745.29|743.79|0
1601567400000|2020-10-01 15:50:00|745.29|743.79|746.15|744.65|746.15|744.65|745.1|743.6|0
1601567700000|2020-10-01 15:55:00|746.14|744.64|746.34|744.84|746.58|745.08|745.92|744.42|0
1601568000000|2020-10-01 16:00:00|746.33|744.83|745.45|743.95|746.35|744.85|745.22|743.72|0
1601568300000|2020-10-01 16:05:00|745.44|743.94|745.83|744.33|745.87|744.37|745.43|743.93|0
1601568600000|2020-10-01 16:10:00|745.84|744.34|745.85|744.35|746.06|744.56|745.62|744.12|0
1601568900000|2020-10-01 16:15:00|745.82|744.32|745.05|743.55|746.08|744.58|744.39|742.89|0
1601569200000|2020-10-01 16:20:00|745.06|743.56|745.74|744.24|745.95|744.45|745.04|743.54|0
1601569500000|2020-10-01 16:25:00|745.73|744.23|746.13|744.63|746.14|744.64|745.73|744.23|0
1601569800000|2020-10-01 16:30:00|746.12|744.62|746.32|744.82|746.55|745.05|746.12|744.62|0
1601570100000|2020-10-01 16:35:00|746.33|744.83|746.32|744.82|746.52|745.02|745.86|744.36|0
1601570400000|2020-10-01 16:40:00|746.3|744.8|746.55|745.05|746.76|745.26|746.3|744.8|0
1601570700000|2020-10-01 16:45:00|746.54|745.04|746.35|744.85|746.76|745.26|746.33|744.83|0
1601571000000|2020-10-01 16:50:00|746.36|744.86|746.35|744.85|746.37|744.87|746.16|744.66|0
1601571300000|2020-10-01 16:55:00|746.34|744.84|746.33|744.83|746.55|745.05|746.09|744.59|0
1601571600000|2020-10-01 17:00:00|746.32|744.82|746.31|744.81|746.35|744.85|746.11|744.61|0
1601571900000|2020-10-01 17:05:00|746.32|744.82|747|745.5|747.21|745.71|746.32|744.82|0
1601572200000|2020-10-01 17:10:00|747.01|745.51|746.51|745.01|747.01|745.51|746.32|744.82|0
1601572500000|2020-10-01 17:15:00|746.52|745.02|746.32|744.82|746.56|745.06|746.08|744.58|0
1601572800000|2020-10-01 17:20:00|746.38|744.88|746.51|745.01|746.54|745.04|746.3|744.8|0
1601573100000|2020-10-01 17:25:00|746.52|745.02|746.05|744.55|746.73|745.23|745.81|744.31|0
1601573400000|2020-10-01 17:30:00|746.06|744.56|746.06|744.56|746.08|744.58|745.83|744.33|0
1601573700000|2020-10-01 17:35:00|746.05|744.55|746.49|744.99|746.7|745.2|746.04|744.54|0
1601574000000|2020-10-01 17:40:00|746.48|744.98|746.48|744.98|746.52|745.02|746.25|744.75|0
1601574300000|2020-10-01 17:45:00|746.49|744.99|745.87|744.37|746.51|745.01|745.85|744.35|0
1601574600000|2020-10-01 17:50:00|745.86|744.36|746.11|744.61|746.12|744.62|745.63|744.13|0
1601574900000|2020-10-01 17:55:00|746.12|744.62|744.76|743.26|746.12|744.62|744.3|742.8|0
1601575200000|2020-10-01 18:00:00|744.77|743.27|744.47|742.97|745.9|744.4|743.74|742.24|0
1601575500000|2020-10-01 18:05:00|744.49|742.99|743.77|742.27|744.68|743.18|743.32|741.82|0
1601575800000|2020-10-01 18:10:00|743.75|742.25|743.82|742.32|744.05|742.55|743.34|741.84|0
1601576100000|2020-10-01 18:15:00|743.81|742.31|743.99|742.49|744.03|742.53|743.32|741.82|0
1601576400000|2020-10-01 18:20:00|743.98|742.48|744.25|742.75|744.26|742.76|743.77|742.27|0
1601576700000|2020-10-01 18:25:00|744.24|742.74|745.15|743.65|745.16|743.66|744.04|742.54|0
1601577000000|2020-10-01 18:30:00|745.14|743.64|745.59|744.09|745.61|744.11|745.14|743.64|0
1601577300000|2020-10-01 18:35:00|745.6|744.1|745.64|744.14|745.85|744.35|745.38|743.88|0
1601577600000|2020-10-01 18:40:00|745.65|744.15|745.88|744.38|745.9|744.4|745.3|743.8|0
1601577900000|2020-10-01 18:45:00|745.87|744.37|745.45|743.95|745.88|744.38|745.44|743.94|0
1601578200000|2020-10-01 18:50:00|745.46|743.96|745.71|744.21|746.14|744.64|745.24|743.74|0
1601578500000|2020-10-01 18:55:00|745.7|744.2|745.9|744.4|746.12|744.62|745.58|744.08|0
1601578800000|2020-10-01 19:00:00|745.91|744.41|746.17|744.67|746.39|744.89|745.71|744.21|0
1601579100000|2020-10-01 19:05:00|746.16|744.66|745.89|744.39|746.27|744.77|745.68|744.18|0
1601579400000|2020-10-01 19:10:00|745.9|744.4|745.67|744.17|746.14|744.64|745.66|744.16|0
1601579700000|2020-10-01 19:15:00|745.69|744.19|745.19|743.69|745.88|744.38|745.18|743.68|0
1601580000000|2020-10-01 19:20:00|745.18|743.68|744.57|743.07|745.21|743.71|744.34|742.84|0
1601580300000|2020-10-01 19:25:00|744.56|743.06|744.54|743.04|744.79|743.29|744.31|742.81|0
1601580600000|2020-10-01 19:30:00|744.53|743.03|744.7|743.2|744.8|743.3|744.13|742.63|0
1601580900000|2020-10-01 19:35:00|744.73|743.23|744.4|742.9|745.04|743.54|743.9|742.4|0
1601581200000|2020-10-01 19:40:00|744.41|742.91|744.16|742.66|744.63|743.13|743.94|742.44|0
1601581500000|2020-10-01 19:45:00|744.15|742.65|744.75|743.25|744.78|743.28|744.1|742.6|0
1601581800000|2020-10-01 19:50:00|744.74|743.24|745.82|744.32|746.02|744.52|744.74|743.24|0
1601582100000|2020-10-01 19:55:00|745.81|744.31|746.38|744.88|746.64|745.14|745.78|744.28|0
1601582400000|2020-10-01 20:00:00|746.36|744.86|746.01|744.51|746.36|744.86|745.71|744.21|0
1601582700000|2020-10-01 20:05:00|746.02|744.52|746.95|745.45|747.06|745.56|746.01|744.51|0
1601583000000|2020-10-01 20:10:00|746.97|745.47|745.64|744.14|747.1|745.6|745.54|744.04|0
1601583300000|2020-10-01 20:15:00|745.69|744.19|745.72|744.22|745.74|744.24|745.57|744.07|0
1601583600000|2020-10-01 20:20:00|745.74|744.24|745.79|744.29|745.81|744.31|745.69|744.19|0
1601583900000|2020-10-01 20:25:00|745.81|744.31|745.83|744.33|745.85|744.35|745.74|744.24|0
1601584200000|2020-10-01 20:30:00|745.89|744.39|745.73|744.23|746.03|744.53|745.44|743.94|0
1601584500000|2020-10-01 20:35:00|745.74|744.24|746.28|744.78|746.32|744.82|745.73|744.23|0
1601584800000|2020-10-01 20:40:00|746.29|744.79|745.94|744.44|746.43|744.93|745.88|744.38|0
1601585100000|2020-10-01 20:45:00|745.93|744.43|745.94|744.44|746.09|744.59|745.84|744.34|0
1601585400000|2020-10-01 20:50:00|745.93|744.43|745.88|744.38|746.03|744.53|745.88|744.38|0
1601585700000|2020-10-01 20:55:00|745.87|744.37|745.78|744.28|745.94|744.44|745.63|744.13|0
1601586000000|2020-10-01 21:00:00|745.83|744.33|745.88|744.38|745.88|744.38|745.74|744.24|0
1601586300000|2020-10-01 21:05:00|745.92|744.42|745.92|744.42|745.94|744.44|745.88|744.38|0
1601586600000|2020-10-01 21:10:00|745.95|744.45|745.92|744.42|745.95|744.45|745.9|744.4|0
1601586900000|2020-10-01 21:15:00|745.9|744.4|745.92|744.42|745.94|744.44|745.9|744.4|0
1601587200000|2020-10-01 21:20:00|745.94|744.44|745.94|744.44|745.95|744.45|745.92|744.42|0
1601587500000|2020-10-01 21:25:00|745.92|744.42|745.94|744.44|746.02|744.52|745.92|744.42|0
1601587800000|2020-10-01 21:30:00|745.92|744.42|745.9|744.4|745.92|744.42|745.88|744.38|0
1601588100000|2020-10-01 21:35:00|745.92|744.42|745.9|744.4|745.94|744.44|745.9|744.4|0
1601588400000|2020-10-01 21:40:00|745.92|744.42|745.92|744.42|745.94|744.44|745.88|744.38|0
1601588700000|2020-10-01 21:45:00|745.9|744.4|745.92|744.42|745.92|744.42|745.9|744.4|0
1601589000000|2020-10-01 21:50:00|745.94|744.44|745.87|744.37|745.94|744.44|745.85|744.35|0
1601589300000|2020-10-01 21:55:00|745.88|744.38|745.9|744.4|745.9|744.4|745.83|744.33|0
1601589600000|2020-10-01 22:00:00|745.91|744.41|745.76|744.26|746.09|744.59|745.5|744|0
1601589900000|2020-10-01 22:05:00|745.78|744.28|745.21|743.71|745.82|744.32|745.08|743.58|0
1601590200000|2020-10-01 22:10:00|745.23|743.73|745.73|744.23|745.84|744.34|745.23|743.73|0
1601590500000|2020-10-01 22:15:00|745.71|744.21|746.81|745.31|746.81|745.31|745.71|744.21|0
1601590800000|2020-10-01 22:20:00|746.79|745.29|746.94|745.44|747.1|745.6|746.55|745.05|0
1601591100000|2020-10-01 22:25:00|746.95|745.45|745.46|743.96|747.06|745.56|745.21|743.71|0
1601591400000|2020-10-01 22:30:00|745.47|743.97|745.84|744.34|745.84|744.34|744.62|743.12|0
1601591700000|2020-10-01 22:35:00|745.83|744.33|746.55|745.05|747|745.5|745.71|744.21|0
1601592000000|2020-10-01 22:40:00|746.56|745.06|746.45|744.95|746.6|745.1|746.36|744.86|0
1601592300000|2020-10-01 22:45:00|746.47|744.97|746.47|744.97|746.68|745.18|746.18|744.68|0
1601592600000|2020-10-01 22:50:00|746.48|744.98|746.45|744.95|746.66|745.16|746.36|744.86|0
1601592900000|2020-10-01 22:55:00|746.47|744.97|746.55|745.05|746.55|745.05|746.26|744.76|0
1601593200000|2020-10-01 23:00:00|746.56|745.06|746.45|744.95|746.64|745.14|746.3|744.8|0
1601593500000|2020-10-01 23:05:00|746.43|744.93|746.45|744.95|746.45|744.95|746.36|744.86|0
1601593800000|2020-10-01 23:10:00|746.47|744.97|746.05|744.55|746.66|745.16|745.61|744.11|0
1601594100000|2020-10-01 23:15:00|746.04|744.54|746.01|744.51|746.11|744.61|745.86|744.36|0
1601594400000|2020-10-01 23:20:00|746.02|744.52|745.76|744.26|746.05|744.55|745.63|744.13|0
1601594700000|2020-10-01 23:25:00|745.82|744.32|745.82|744.32|745.9|744.4|745.63|744.13|0
1601595000000|2020-10-01 23:30:00|745.84|744.34|745.84|744.34|746.15|744.65|745.5|744|0
1601595300000|2020-10-01 23:35:00|745.86|744.36|745.86|744.36|746.01|744.51|745.82|744.32|0
1601595600000|2020-10-01 23:40:00|745.87|744.37|745.61|744.11|745.9|744.4|745.59|744.09|0
1601595900000|2020-10-01 23:45:00|745.6|744.1|745.36|743.86|745.71|744.21|745.27|743.77|0
1601596200000|2020-10-01 23:50:00|745.35|743.85|745.42|743.92|745.71|744.21|745.27|743.77|0
1601596500000|2020-10-01 23:55:00|745.44|743.94|745.67|744.17|745.67|744.17|745.27|743.77|0
1601596800000|2020-10-02 00:00:00|745.66|744.16|746.28|744.78|746.64|745.14|745.44|743.94|0
1601597100000|2020-10-02 00:05:00|746.26|744.76|744.58|743.08|746.41|744.91|744.52|743.02|0
1601597400000|2020-10-02 00:10:00|744.62|743.12|744.62|743.12|744.87|743.37|743.95|742.45|0
1601597700000|2020-10-02 00:15:00|744.64|743.14|745.12|743.62|745.12|743.62|744.49|742.99|0
1601598000000|2020-10-02 00:20:00|745.13|743.63|745.52|744.02|745.53|744.03|745.01|743.51|0
1601598300000|2020-10-02 00:25:00|745.51|744.01|745.73|744.23|745.73|744.23|745.3|743.8|0
1601598600000|2020-10-02 00:30:00|745.72|744.22|744.49|742.99|745.72|744.22|744.49|742.99|0
1601598900000|2020-10-02 00:35:00|744.5|743|744.15|742.65|744.68|743.18|743.85|742.35|0
1601599200000|2020-10-02 00:40:00|744.18|742.68|743.41|741.91|744.26|742.76|743.4|741.9|0
1601599500000|2020-10-02 00:45:00|743.4|741.9|743.85|742.35|744.05|742.55|743.21|741.71|0
1601599800000|2020-10-02 00:50:00|743.84|742.34|743.85|742.35|744.47|742.97|743.75|742.25|0
1601600100000|2020-10-02 00:55:00|743.86|742.36|743.65|742.15|743.97|742.47|743.64|742.14|0
1601600400000|2020-10-02 01:00:00|743.66|742.16|744.08|742.58|744.09|742.59|743.54|742.04|0
1601600700000|2020-10-02 01:05:00|744.09|742.59|744.4|742.9|744.5|743|744.07|742.57|0
1601601000000|2020-10-02 01:10:00|744.37|742.87|744.28|742.78|744.5|743|744.09|742.59|0
1601601300000|2020-10-02 01:15:00|744.29|742.79|744.47|742.97|744.69|743.19|744.28|742.78|0
1601601600000|2020-10-02 01:20:00|744.45|742.95|744.46|742.96|744.46|742.96|744.04|742.54|0
1601601900000|2020-10-02 01:25:00|744.47|742.97|744.5|743|744.51|743.01|744.07|742.57|0
1601602200000|2020-10-02 01:30:00|744.51|743.01|744.6|743.1|744.72|743.22|744.5|743|0
1601602500000|2020-10-02 01:35:00|744.59|743.09|744.49|742.99|744.6|743.1|744.49|742.99|0
1601602800000|2020-10-02 01:40:00|744.39|742.89|744.09|742.59|744.39|742.89|744.07|742.57|0
1601603100000|2020-10-02 01:45:00|744.08|742.58|744.09|742.59|744.19|742.69|743.85|742.35|0
1601603400000|2020-10-02 01:50:00|744.08|742.58|744.12|742.62|744.21|742.71|743.67|742.17|0
1601603700000|2020-10-02 01:55:00|744.11|742.61|743.77|742.27|744.12|742.62|743.55|742.05|0
1601604000000|2020-10-02 02:00:00|743.74|742.24|743.47|741.97|743.9|742.4|743.45|741.95|0
1601604300000|2020-10-02 02:05:00|743.5|742|743.26|741.76|743.68|742.18|743.26|741.76|0
1601604600000|2020-10-02 02:10:00|743.27|741.77|743.48|741.98|743.48|741.98|743.27|741.77|0
1601604900000|2020-10-02 02:15:00|743.49|741.99|743.89|742.39|743.89|742.39|743.49|741.99|0
1601605200000|2020-10-02 02:20:00|743.88|742.38|743.67|742.17|743.89|742.39|743.67|742.17|0
1601605500000|2020-10-02 02:25:00|743.66|742.16|743.67|742.17|743.68|742.18|743.45|741.95|0
1601605800000|2020-10-02 02:30:00|743.66|742.16|743.88|742.38|743.88|742.38|743.57|742.07|0
1601606100000|2020-10-02 02:35:00|743.87|742.37|744.06|742.56|744.38|742.88|743.67|742.17|0
1601606400000|2020-10-02 02:40:00|744.07|742.57|743.97|742.47|744.27|742.77|743.87|742.37|0
1601606700000|2020-10-02 02:45:00|744|742.5|742.98|741.48|744.07|742.57|742.76|741.26|0
1601607000000|2020-10-02 02:50:00|742.97|741.47|742.75|741.25|742.99|741.49|742.75|741.25|0
1601607300000|2020-10-02 02:55:00|742.76|741.26|743.3|741.8|743.39|741.89|742.74|741.24|0
1601607600000|2020-10-02 03:00:00|743.31|741.81|743.3|741.8|743.6|742.1|742.99|741.49|0
1601607900000|2020-10-02 03:05:00|743.33|741.83|742.99|741.49|743.4|741.9|742.98|741.48|0
1601608200000|2020-10-02 03:10:00|743.02|741.52|743.4|741.9|743.42|741.92|743.02|741.52|0
1601608500000|2020-10-02 03:15:00|743.38|741.88|743.2|741.7|743.41|741.91|743.19|741.69|0
1601608800000|2020-10-02 03:20:00|743.3|741.8|743.19|741.69|743.4|741.9|743|741.5|0
1601609100000|2020-10-02 03:25:00|743.2|741.7|743.2|741.7|743.42|741.92|743|741.5|0
1601609400000|2020-10-02 03:30:00|743.17|741.67|743.61|742.11|744.03|742.53|743.1|741.6|0
1601609700000|2020-10-02 03:35:00|743.62|742.12|743.84|742.34|744.05|742.55|743.62|742.12|0
1601610000000|2020-10-02 03:40:00|743.85|742.35|744.03|742.53|744.25|742.75|743.83|742.33|0
1601610300000|2020-10-02 03:45:00|744.04|742.54|744.25|742.75|744.25|742.75|743.83|742.33|0
1601610600000|2020-10-02 03:50:00|744.26|742.76|745.09|743.59|745.09|743.59|744.26|742.76|0
1601610900000|2020-10-02 03:55:00|745.14|743.64|745.29|743.79|745.29|743.79|745.07|743.57|0
1601611200000|2020-10-02 04:00:00|745.28|743.78|744.88|743.38|745.28|743.78|744.88|743.38|0
1601611500000|2020-10-02 04:05:00|744.91|743.41|745.08|743.58|745.09|743.59|744.87|743.37|0
1601611800000|2020-10-02 04:10:00|745.07|743.57|744.86|743.36|745.07|743.57|744.66|743.16|0
1601612100000|2020-10-02 04:15:00|744.8|743.3|745.19|743.69|745.28|743.78|744.67|743.17|0
1601612400000|2020-10-02 04:20:00|745.16|743.66|744.56|743.06|745.28|743.78|744.45|742.95|0
1601612700000|2020-10-02 04:25:00|744.66|743.16|744.79|743.29|744.79|743.29|744.46|742.96|0
1601613000000|2020-10-02 04:30:00|744.82|743.32|745.11|743.61|745.35|743.85|744.68|743.18|0
1601613300000|2020-10-02 04:35:00|745.12|743.62|745|743.5|745.12|743.62|744.88|743.38|0
1601613600000|2020-10-02 04:40:00|744.97|743.47|745.08|743.58|745.09|743.59|744.88|743.38|0
1601613900000|2020-10-02 04:45:00|745.07|743.57|745.28|743.78|745.29|743.79|745.07|743.57|0
1601614200000|2020-10-02 04:50:00|745.29|743.79|743.1|741.6|745.29|743.79|742.89|741.39|0
1601614500000|2020-10-02 04:55:00|743.09|741.59|741.4|739.9|743.29|741.79|740.95|739.45|0
1601614800000|2020-10-02 05:00:00|741.48|739.98|738.55|737.05|741.48|739.98|737.89|736.39|0
1601615100000|2020-10-02 05:05:00|738.56|737.06|738.11|736.61|739.05|737.55|736.96|735.46|0
1601615400000|2020-10-02 05:10:00|738.17|736.67|739.36|737.86|739.6|738.1|737.85|736.35|0
1601615700000|2020-10-02 05:15:00|739.35|737.85|738.6|737.1|739.59|738.09|738.6|737.1|0
1601616000000|2020-10-02 05:20:00|738.62|737.12|737.75|736.25|739.08|737.58|737.53|736.03|0
1601616300000|2020-10-02 05:25:00|737.65|736.15|737.73|736.23|738.37|736.87|737.2|735.7|0
1601616600000|2020-10-02 05:30:00|737.72|736.22|736.54|735.04|737.73|736.23|736.54|735.04|0
1601616900000|2020-10-02 05:35:00|736.55|735.05|737.25|735.75|738.06|736.56|736.15|734.65|0
1601617200000|2020-10-02 05:40:00|737.26|735.76|738.42|736.92|738.42|736.92|737.25|735.75|0
1601617500000|2020-10-02 05:45:00|738.43|736.93|738.16|736.66|738.87|737.37|737.58|736.08|0
1601617800000|2020-10-02 05:50:00|738.17|736.67|736.98|735.48|738.3|736.8|736.5|735|0
1601618100000|2020-10-02 05:55:00|736.99|735.49|737.97|736.47|738.09|736.59|736.9|735.4|0
1601618400000|2020-10-02 06:00:00|737.96|736.46|737.61|736.11|738.08|736.58|737|735.5|0
1601618700000|2020-10-02 06:05:00|737.6|736.1|737.46|735.96|737.6|736.1|736.56|735.06|0
1601619000000|2020-10-02 06:10:00|737.45|735.95|737.69|736.19|738.11|736.61|737.25|735.75|0
1601619300000|2020-10-02 06:15:00|737.68|736.18|737.49|735.99|737.91|736.41|737.07|735.57|0
1601619600000|2020-10-02 06:20:00|737.48|735.98|738.6|737.1|738.6|737.1|737.12|735.62|0
1601619900000|2020-10-02 06:25:00|738.66|737.16|740.23|738.73|741.08|739.58|738.58|737.08|0
1601620200000|2020-10-02 06:30:00|740.24|738.74|739.33|737.83|740.44|738.94|739.12|737.62|0
1601620500000|2020-10-02 06:35:00|739.3|737.8|738.76|737.26|739.37|737.87|738.76|737.26|0
1601620800000|2020-10-02 06:40:00|738.77|737.27|738.85|737.35|739.58|738.08|738.56|737.06|0
1601621100000|2020-10-02 06:45:00|738.86|737.36|738.29|736.79|739.16|737.66|738.28|736.78|0
1601621400000|2020-10-02 06:50:00|738.28|736.78|738.82|737.32|738.83|737.33|738.14|736.64|0
1601621700000|2020-10-02 06:55:00|738.81|737.31|739.57|738.07|739.59|738.09|738.13|736.63|0
1601622000000|2020-10-02 07:00:00|739.63|738.13|735.9|734.4|739.77|738.27|734.91|733.41|0
1601622300000|2020-10-02 07:05:00|735.89|734.39|738.1|736.6|738.63|737.13|735.89|734.39|5
1601622600000|2020-10-02 07:10:00|738.11|736.61|736.96|735.46|738.11|736.61|736.52|735.02|97
1601622900000|2020-10-02 07:15:00|736.97|735.47|737.65|737.05|738.39|737.05|736.97|735.47|2
1601623200000|2020-10-02 07:20:00|738.95|737.15|738.45|737.05|738.95|738.05|737.55|736.15|78
1601623500000|2020-10-02 07:25:00|738.75|737.15|738.45|737.05|739.95|738.25|738.35|737.05|12
1601623800000|2020-10-02 07:30:00|738.55|737.25|738.65|737.25|738.95|737.35|738.25|737.25|8
1601624100000|2020-10-02 07:35:00||737.35||737.55||737.65||737.35|0
1601624400000|2020-10-02 07:40:00|739.65|737.65|740.05|738.45|740.15|738.45|739.65|737.55|13
1601624700000|2020-10-02 07:45:00|739.95|738.35|739.35|737.65|739.95|738.35|738.45|737.25|28
1601625000000|2020-10-02 07:50:00|739.45|737.55|738.95|737.25|739.45|737.75|738.55|737.25|0
1601625300000|2020-10-02 07:55:00|738.85|737.35|739.35|737.65|739.45|737.95|738.25|737.25|20
1601625600000|2020-10-02 08:00:00|739.45|737.75|739.75|738.85|740.15|739.25|739.45|737.75|110
1601625900000|2020-10-02 08:05:00|739.65|738.95|738.85|737.85|740.35|739.05|738.85|737.85|87
1601626200000|2020-10-02 08:10:00|738.95|737.95|739.05|737.35|739.05|738.05|738.85|737.25|2
1601626500000|2020-10-02 08:15:00|738.95|737.45|740.15|738.45|740.15|738.45|738.95|737.45|0
1601626800000|2020-10-02 08:20:00|740.25|738.55|740.55|739.15|740.55|739.15|740.05|738.55|0
1601627100000|2020-10-02 08:25:00|740.45||739.75||740.45||739.75||3
1601627400000|2020-10-02 08:30:00|739.65|738.85|739.95|737.85|740.05|738.85|738.25|737.25|107
1601627700000|2020-10-02 08:35:00|740.05|737.95|740.05|737.95|740.25|738.55|739.85|737.75|0
1601628000000|2020-10-02 08:40:00|739.95|737.85|740.15|738.15|740.45|738.75|739.85|737.85|1
1601628300000|2020-10-02 08:45:00|740.05|738.25|739.05|738.25|740.15|738.45|738.55|737.75|34
1601628600000|2020-10-02 08:50:00|738.95|738.15|738.15|737.45|740.05|738.15|738.05|737.25|13
1601628900000|2020-10-02 08:55:00|739.45|737.55|737.65|737.05|739.65|737.65|737.65|736.85|13
1601629200000|2020-10-02 09:00:00|737.55|736.95|738.95|736.75|738.95|736.95|737.05|736.25|14
1601629500000|2020-10-02 09:05:00|738.55|736.65|739.45|738.05|739.45|738.05|737.55|735.65|27
1601629800000|2020-10-02 09:10:00|739.15|738.15|739.55|738.05|739.55|738.65|738.65|738.05|12
1601630100000|2020-10-02 09:15:00|738.95|738.25|739.25|738.05|739.55|738.35|738.95|738.05|0
1601630400000|2020-10-02 09:20:00|739.55|738.15|739.05|738.05|739.85|738.35|739.05|738.05|181
1601630700000|2020-10-02 09:25:00|739.55||738.95||739.65||738.65||15
1601631000000|2020-10-02 09:30:00|738.85||738.65||738.85||738.65||0
1601631300000|2020-10-02 09:35:00|||||||||16
1601631600000|2020-10-02 09:40:00|738.45|737.75|738.15|737.55|738.45|737.75|737.75|737.15|47
1601631900000|2020-10-02 09:45:00|738.05|737.15|737.35|736.65|738.75|737.25|737.35|735.15|159
1601632200000|2020-10-02 09:50:00|737.25|736.55|737.35|736.25|737.45|736.55|737.15|735.85|14
1601632500000|2020-10-02 09:55:00|737.05|736.15|737.35|736.25|737.65|736.25|736.65|734.15|22
1601632800000|2020-10-02 10:00:00|736.95|736.15|737.65|736.75|737.75|736.85|736.95|735.85|9
1601633100000|2020-10-02 10:05:00|737.35|736.65|737.15|736.55|737.35|736.75|737.15|736.25|38
1601633400000|2020-10-02 10:10:00|737.05|736.45|737.25|735.85|737.75|736.55|736.85|734.05|71
1601633700000|2020-10-02 10:15:00|737.15|735.95|737.25|735.65|737.25|736.15|737.15|735.55|12
1601634000000|2020-10-02 10:20:00|737.15|735.75|737.25|735.85|737.25|735.85|737.15|735.55|2
1601634300000|2020-10-02 10:25:00|737.35|735.95|737.45|736.45|737.45|736.65|737.35|735.85|2
1601634600000|2020-10-02 10:30:00|738.25|736.35|738.25|736.85|738.25|736.95|738.25|736.35|39
1601634900000|2020-10-02 10:35:00|738.85|736.75|738.95|737.25|738.95|737.25|738.85|736.65|2
1601635200000|2020-10-02 10:40:00|738.85|737.35|738.95|737.35|738.95|737.35|738.65|737.05|3
1601635500000|2020-10-02 10:45:00|738.85|737.25|738.35|736.75|738.85|737.25|738.35|736.65|0
1601635800000|2020-10-02 10:50:00|738.45|736.85|738.95|737.35|739.05|737.45|738.45|736.85|0
1601636100000|2020-10-02 10:55:00|738.85|737.25|739.05|737.45|739.05|737.45|738.75|737.15|0
1601636400000|2020-10-02 11:00:00|739.15|737.55|739.15|737.55|739.15|737.65|738.85|737.35|0
1601636700000|2020-10-02 11:05:00|739.05|737.45|738.95|737.45|739.05|737.45|738.85|737.25|0
1601637000000|2020-10-02 11:10:00|739.05|737.55|739.15|737.85|739.15|737.85|739.05|737.45|0
1601637300000|2020-10-02 11:15:00|739.05|737.95|738.95|737.35|739.15|737.95|738.85|737.25|0
1601637600000|2020-10-02 11:20:00|738.85|737.25|738.35|736.95|738.85|737.25|738.35|736.85|0
1601637900000|2020-10-02 11:25:00|738.25|736.85|738.75|737.15|738.75|737.15|738.25|736.65|0
1601638200000|2020-10-02 11:30:00|738.85|737.25|739.15|737.65|739.15|737.65|738.85|737.15|0
1601638500000|2020-10-02 11:35:00||737.75||737.55||737.75||737.55|1
1601638800000|2020-10-02 11:40:00|739.36|737.76|738.46|737.16|739.36|737.76|738.46|736.96|1
1601639100000|2020-10-02 11:45:00|738.96|737.26|739.16|737.56|739.26|737.66|738.46|737.16|0
1601639400000|2020-10-02 11:50:00|739.26|737.46|739.06|737.46|739.36|737.76|738.86|737.26|0
1601639700000|2020-10-02 11:55:00|738.96|737.36|738.96|737.36|738.96|737.36|738.76|737.16|0
1601640000000|2020-10-02 12:00:00|739.06|737.26|739.06|737.36|739.26|737.66|738.96|737.26|0
1601640300000|2020-10-02 12:05:00|738.96|737.46|738.96|737.56|739.06|737.66|738.96|737.26|0
1601640600000|2020-10-02 12:10:00||737.66||738.16||738.16||737.56|0
1601640900000|2020-10-02 12:15:00|739.36|738.26|739.36|738.46|739.36|738.46|739.36|738.26|3
1601641200000|2020-10-02 12:20:00||738.56||738.66||738.66||738.56|0
1601641500000|2020-10-02 12:25:00|739.76|738.76|739.76|739.06|739.76|739.06|739.76|738.76|3
1601641800000|2020-10-02 12:30:00|739.56|738.96|739.76|738.96|739.76|738.96|739.56|738.96|3
1601642100000|2020-10-02 12:35:00|739.66|738.46|739.76|738.26|740.06|738.66|739.06|738.26|5
1601642400000|2020-10-02 12:40:00|739.86|738.36|739.26|737.76|739.86|738.36|739.26|737.76|0
1601642700000|2020-10-02 12:45:00|739.16|737.66|739.06|738.06|739.16|738.06|739.06|737.66|0
1601643000000|2020-10-02 12:50:00||738.16||737.66||738.16||737.56|6
1601643300000|2020-10-02 12:55:00||737.76||737.96||738.06||737.76|1
1601643600000|2020-10-02 13:00:00|738.96|737.86|737.96|736.66|739.06|737.86|737.96|736.46|2
1601643900000|2020-10-02 13:05:00|738.16|736.76|738.26|736.76|738.66|737.16|738.16|736.56|5
1601644200000|2020-10-02 13:10:00|738.06|736.66|737.36|735.96|738.06|736.66|737.36|735.46|64
1601644500000|2020-10-02 13:15:00|737.16|735.86|737.06|736.06|737.36|736.06|737.06|735.26|5
1601644800000|2020-10-02 13:20:00|737.86|735.66|738.06|736.56|738.06|736.56|737.86|735.26|4
1601645100000|2020-10-02 13:25:00|737.96|736.66|737.86|737.16|738.06|737.16|737.86|736.56|0
1601645400000|2020-10-02 13:30:00|738.86|737.06|739.36|737.96|739.36|738.16|738.86|736.66|2
1601645700000|2020-10-02 13:35:00|739.76|738.06|741.56|739.66|741.66|739.96|739.76|737.96|36
1601646000000|2020-10-02 13:40:00|741.46|739.56|742.06|740.16|742.46|740.56|741.36|738.96|2
1601646300000|2020-10-02 13:45:00|742.16|740.26|742.36|740.46|742.36|740.46|741.76|739.66|0
1601646600000|2020-10-02 13:50:00|742.26|740.16|741.96|740.56|742.26|740.76|741.56|739.66|4
1601646900000|2020-10-02 13:55:00|742.26|740.66|741.76|740.46|742.26|740.86|741.76|740.26|0
1601647200000|2020-10-02 14:00:00|742.66|740.56|743.16|741.76|743.16|741.86|742.66|740.56|2
1601647500000|2020-10-02 14:05:00|742.86|741.66|743.86|742.76|744.06|742.76|742.86|741.66|0
1601647800000|2020-10-02 14:10:00|743.91|742.81|743.31|742.31|744.01|742.81|743.31|742.01|4
1601648100000|2020-10-02 14:15:00|743.21|742.21|742.34|740.84|744.01|742.91|742.34|740.84|7
1601648400000|2020-10-02 14:20:00|742.35|740.85|741.84|740.34|742.56|741.06|741.83|740.33|0
1601648700000|2020-10-02 14:25:00|741.85|740.35|742.22|740.72|742.82|741.32|741.42|739.92|35
1601649000000|2020-10-02 14:30:00|742.21|740.71|742.61|741.11|742.81|741.31|741.71|740.21|0
1601649300000|2020-10-02 14:35:00|742.6|741.1|741.22|739.72|742.61|741.11|741.22|739.72|0
1601649600000|2020-10-02 14:40:00|741.23|739.73|740.97|739.47|741.44|739.94|740.76|739.26|0
1601649900000|2020-10-02 14:45:00|740.96|739.46|741.65|740.15|742.07|740.57|740.92|739.42|0
1601650200000|2020-10-02 14:50:00|741.64|740.14|741.45|739.95|741.84|740.34|741.22|739.72|0
1601650500000|2020-10-02 14:55:00|741.46|739.96|742.29|740.79|742.53|741.03|741.46|739.96|0
1601650800000|2020-10-02 15:00:00|742.28|740.78|742.41|740.91|742.87|741.37|741.6|740.1|0
1601651100000|2020-10-02 15:05:00|742.39|740.89|742.67|741.17|743.15|741.65|741.96|740.46|0
1601651400000|2020-10-02 15:10:00|742.66|741.16|743.08|741.58|743.3|741.8|742.65|741.15|0
1601651700000|2020-10-02 15:15:00|743.07|741.57|744.14|742.64|744.16|742.66|742.81|741.31|0
1601652000000|2020-10-02 15:20:00|744.13|742.63|744.66|743.16|745.12|743.62|744.12|742.62|0
1601652300000|2020-10-02 15:25:00|744.67|743.17|744.25|742.75|745.09|743.59|744.24|742.74|0
1601652600000|2020-10-02 15:30:00|744.31|742.81|744.87|743.37|745.1|743.6|744.31|742.81|0
1601652900000|2020-10-02 15:35:00|744.93|743.43|744.21|742.71|745.11|743.61|744.21|742.71|0
1601653200000|2020-10-02 15:40:00|744.2|742.7|744.21|742.71|744.65|743.15|743.78|742.28|0
1601653500000|2020-10-02 15:45:00|744.2|742.7|744.87|743.37|744.87|743.37|743.98|742.48|0
1601653800000|2020-10-02 15:50:00|744.86|743.36|743.91|742.41|745.08|743.58|743.9|742.4|0
1601654100000|2020-10-02 15:55:00|743.9|742.4|742.8|741.3|743.92|742.42|742.79|741.29|0
1601654400000|2020-10-02 16:00:00|742.79|741.29|742.29|740.79|742.97|741.47|742.27|740.77|0
1601654700000|2020-10-02 16:05:00|742.3|740.8|743.91|742.41|744.14|742.64|742.22|740.72|0
1601655000000|2020-10-02 16:10:00|743.92|742.42|745.71|744.21|747.04|745.54|743.92|742.42|0
1601655300000|2020-10-02 16:15:00|745.7|744.2|747.44|745.94|747.44|745.94|745.46|743.96|0
1601655600000|2020-10-02 16:20:00|747.45|745.95|746.96|745.46|747.95|746.45|746.72|745.22|0
1601655900000|2020-10-02 16:25:00|746.99|745.49|746.72|745.22|747.5|746|746.69|745.19|0
1601656200000|2020-10-02 16:30:00|746.73|745.23|746.52|745.02|747.37|745.87|746.25|744.75|0
1601656500000|2020-10-02 16:35:00|746.51|745.01|747.64|746.14|747.85|746.35|746.29|744.79|0
1601656800000|2020-10-02 16:40:00|747.65|746.15|747.46|745.96|747.85|746.35|747.03|745.53|0
1601657100000|2020-10-02 16:45:00|747.47|745.97|746.82|745.32|747.67|746.17|746.8|745.3|0
1601657400000|2020-10-02 16:50:00|746.83|745.33|746.83|745.33|747.05|745.55|746.54|745.04|0
1601657700000|2020-10-02 16:55:00|746.81|745.31|746.8|745.3|747.3|745.8|746.59|745.09|0
1601658000000|2020-10-02 17:00:00|746.81|745.31|746.39|744.89|747.26|745.76|746.19|744.69|0
1601658300000|2020-10-02 17:05:00|746.38|744.88|746.35|744.85|746.39|744.89|745.72|744.22|0
1601658600000|2020-10-02 17:10:00|746.34|744.84|746.1|744.6|747.04|745.54|746.1|744.6|0
1601658900000|2020-10-02 17:15:00|746.11|744.61|746.77|745.27|746.96|745.46|745.9|744.4|0
1601659200000|2020-10-02 17:20:00|746.76|745.26|747.26|745.76|747.26|745.76|746.53|745.03|0
1601659500000|2020-10-02 17:25:00|747.23|745.73|747.03|745.53|747.28|745.78|747.02|745.52|0
1601659800000|2020-10-02 17:30:00|747.04|745.54|745.89|744.39|747.26|745.76|745.88|744.38|0
1601660100000|2020-10-02 17:35:00|745.9|744.4|746.58|745.08|746.79|745.29|745.9|744.4|0
1601660400000|2020-10-02 17:40:00|746.59|745.09|745.37|743.87|746.6|745.1|744.94|743.44|0
1601660700000|2020-10-02 17:45:00|745.36|743.86|745.36|743.86|745.82|744.32|745.11|743.61|0
1601661000000|2020-10-02 17:50:00|745.38|743.88|745.4|743.9|745.6|744.1|744.89|743.39|0
1601661300000|2020-10-02 17:55:00|745.39|743.89|745.59|744.09|745.84|744.34|745.16|743.66|0
1601661600000|2020-10-02 18:00:00|745.52|744.02|746.35|744.85|746.35|744.85|745.42|743.92|0
1601661900000|2020-10-02 18:05:00|746.36|744.86|746.81|745.31|747.02|745.52|746.34|744.84|0
1601662200000|2020-10-02 18:10:00|746.82|745.32|746.99|745.49|747.24|745.74|746.76|745.26|0
1601662500000|2020-10-02 18:15:00|747.01|745.51|746.99|745.49|747.01|745.51|746.76|745.26|0
1601662800000|2020-10-02 18:20:00|747|745.5|747.02|745.52|747.04|745.54|746.78|745.28|0
1601663100000|2020-10-02 18:25:00|747.03|745.53|746.39|744.89|747.03|745.53|746.37|744.87|0
1601663400000|2020-10-02 18:30:00|746.4|744.9|746.18|744.68|746.63|745.13|745.73|744.23|0
1601663700000|2020-10-02 18:35:00|746.2|744.7|746.12|744.62|746.37|744.87|745.94|744.44|0
1601664000000|2020-10-02 18:40:00|746.13|744.63|746.5|745|746.75|745.25|746.08|744.58|0
1601664300000|2020-10-02 18:45:00|746.51|745.01|746.49|744.99|747.07|745.57|746.06|744.56|0
1601664600000|2020-10-02 18:50:00|746.5|745|746.48|744.98|746.51|745.01|746.03|744.53|0
1601664900000|2020-10-02 18:55:00|746.47|744.97|746.94|745.44|747.41|745.91|746.47|744.97|0
1601665200000|2020-10-02 19:00:00|746.95|745.45|746.53|745.03|746.97|745.47|746.01|744.51|0
1601665500000|2020-10-02 19:05:00|746.52|745.02|746.28|744.78|746.53|745.03|746.07|744.57|0
1601665800000|2020-10-02 19:10:00|746.29|744.79|745.61|744.11|747.4|745.9|745.15|743.65|0
1601666100000|2020-10-02 19:15:00|745.6|744.1|746.09|744.59|746.31|744.81|745.16|743.66|0
1601666400000|2020-10-02 19:20:00|746.08|744.58|746.32|744.82|746.97|745.47|745.86|744.36|0
1601666700000|2020-10-02 19:25:00|746.31|744.81|746.3|744.8|746.54|745.04|746.08|744.58|0
1601667000000|2020-10-02 19:30:00|746.31|744.81|747.14|745.64|747.4|745.9|746.07|744.57|0
1601667300000|2020-10-02 19:35:00|747.13|745.63|747.07|745.57|747.4|745.9|746.83|745.33|0
1601667600000|2020-10-02 19:40:00|747.08|745.58|746.6|745.1|747.27|745.77|746.16|744.66|0
1601667900000|2020-10-02 19:45:00|746.58|745.08|746.57|745.07|746.61|745.11|745.94|744.44|0
1601668200000|2020-10-02 19:50:00|746.56|745.06|745.48|743.98|746.56|745.06|745.48|743.98|0
1601668500000|2020-10-02 19:55:00|745.47|743.97|745.74|744.24|745.88|744.38|745.11|743.61|0
1601668800000|2020-10-02 20:00:00|745.73|744.23|746.21|744.71|747.11|745.61|745.73|744.23|0
1601669100000|2020-10-02 20:05:00|746.2|744.7|745.71|744.21|746.42|744.92|745.41|743.91|0
1601669400000|2020-10-02 20:10:00|745.72|744.22|746.19|744.69|746.27|744.77|745.71|744.21|0
1601669700000|2020-10-02 20:15:00|746.2|744.7|746.79|745.29|746.86|745.36|746.11|744.61|0
1601670000000|2020-10-02 20:20:00|746.81|745.31|746.72|745.22|746.99|745.49|746.58|745.08|0
1601670300000|2020-10-02 20:25:00|746.71|745.21|746.71|745.21|747.04|745.54|746.67|745.17|0
1601670600000|2020-10-02 20:30:00|746.75|745.25|747.39|745.89|748.1|746.6|746.5|745|0
1601670900000|2020-10-02 20:35:00|747.38|745.88|747.49|745.99|747.54|746.04|747.3|745.8|0
1601671200000|2020-10-02 20:40:00|747.48|745.98|747.45|745.95|747.61|746.11|747.36|745.86|0
1601671500000|2020-10-02 20:45:00|747.51|746.01|747.45|745.95|747.61|746.11|747.36|745.86|0
1601671800000|2020-10-02 20:50:00|747.44|745.94|747.55|746.05|747.8|746.3|747.36|745.86|0
1601672100000|2020-10-02 20:55:00|747.56|746.06|747.36|745.86|747.76|746.26|747.34|745.84|0
1601848800000|2020-10-04 22:00:00|745.82|744.32|745.48|743.98|745.85|744.35|745.44|743.94|0
1601849100000|2020-10-04 22:05:00|745.49|743.99|746.07|744.57|746.26|744.76|745.4|743.9|0
1601849400000|2020-10-04 22:10:00|746.09|744.59|745.71|744.21|746.18|744.68|745.63|744.13|0
1601849700000|2020-10-04 22:15:00|745.69|744.19|745.13|743.63|745.97|744.47|744.77|743.27|0
1601850000000|2020-10-04 22:20:00|745.12|743.62|745.64|744.14|746.08|744.58|745.02|743.52|0
1601850300000|2020-10-04 22:25:00|745.65|744.15|745.68|744.18|745.89|744.39|745.49|743.99|0
1601850600000|2020-10-04 22:30:00|745.7|744.2|746.17|744.67|746.31|744.81|745.68|744.18|0
1601850900000|2020-10-04 22:35:00|746.16|744.66|746.12|744.62|746.31|744.81|746.08|744.58|0
1601851200000|2020-10-04 22:40:00|746.13|744.63|745.13|743.63|746.31|744.81|745.11|743.61|0
1601851500000|2020-10-04 22:45:00|745.12|743.62|745.64|744.14|745.7|744.2|745.09|743.59|0
1601851800000|2020-10-04 22:50:00|745.63|744.13|745.49|743.99|745.64|744.14|745.41|743.91|0
1601852100000|2020-10-04 22:55:00|745.5|744|745.91|744.41|745.99|744.49|745.49|743.99|0
1601852400000|2020-10-04 23:00:00|745.94|744.44|746.05|744.55|746.07|744.57|745.82|744.32|0
1601852700000|2020-10-04 23:05:00|746.04|744.54|745.79|744.29|746.06|744.56|745.7|744.2|0
1601853000000|2020-10-04 23:10:00|745.78|744.28|746.15|744.65|746.19|744.69|745.75|744.25|0
1601853300000|2020-10-04 23:15:00|746.14|744.64|745.83|744.33|746.15|744.65|745.79|744.29|0
1601853600000|2020-10-04 23:20:00|745.85|744.35|746.15|744.65|746.25|744.75|745.83|744.33|0
1601853900000|2020-10-04 23:25:00|746.14|744.64|745.93|744.43|746.19|744.69|745.87|744.37|0
1601854200000|2020-10-04 23:30:00|745.94|744.44|745.77|744.27|746.02|744.52|745.75|744.25|0
1601854500000|2020-10-04 23:35:00|745.76|744.26|745.87|744.37|745.93|744.43|745.75|744.25|0
1601854800000|2020-10-04 23:40:00|745.88|744.38|746.1|744.6|746.25|744.75|745.79|744.29|0
1601855100000|2020-10-04 23:45:00|746.06|744.56|746|744.5|746.06|744.56|745.56|744.06|0
1601855400000|2020-10-04 23:50:00|746.02|744.52|746.42|744.92|746.46|744.96|746.02|744.52|0
1601855700000|2020-10-04 23:55:00|746.43|744.93|746.71|745.21|747.2|745.7|746.38|744.88|0
1601856000000|2020-10-05 00:00:00|746.73|745.23|746.92|745.42|746.92|745.42|746.29|744.79|0
1601856300000|2020-10-05 00:05:00|746.88|745.38|746.75|745.25|747.2|745.7|746.75|745.25|0
1601856600000|2020-10-05 00:10:00|746.76|745.26|746.81|745.31|747.21|745.71|746.75|745.25|0
1601856900000|2020-10-05 00:15:00|746.8|745.3|748.08|746.58|748.09|746.59|746.76|745.26|0
1601857200000|2020-10-05 00:20:00|748.02|746.52|748.08|746.58|748.3|746.8|747.69|746.19|0
1601857500000|2020-10-05 00:25:00|747.98|746.48|747.87|746.37|748.27|746.77|747.85|746.35|0
1601857800000|2020-10-05 00:30:00|747.89|746.39|747.67|746.17|748.08|746.58|747.57|746.07|0
1601858100000|2020-10-05 00:35:00|747.66|746.16|748.09|746.59|748.28|746.78|747.66|746.16|0
1601858400000|2020-10-05 00:40:00|748.1|746.6|747.88|746.38|748.3|746.8|747.78|746.28|0
1601858700000|2020-10-05 00:45:00|747.89|746.39|747.31|745.81|747.9|746.4|747.21|745.71|0
1601859000000|2020-10-05 00:50:00|747.32|745.82|747.31|745.81|747.52|746.02|747.3|745.8|0
1601859300000|2020-10-05 00:55:00|747.34|745.84|747.94|746.44|747.95|746.45|747.3|745.8|0
1601859600000|2020-10-05 01:00:00|747.95|746.45|747.79|746.29|748.14|746.64|747.68|746.18|0
1601859900000|2020-10-05 01:05:00|747.76|746.26|747.9|746.4|747.92|746.42|747.58|746.08|0
1601860200000|2020-10-05 01:10:00|747.93|746.43|747.49|745.99|748.1|746.6|747.48|745.98|0
1601860500000|2020-10-05 01:15:00|747.48|745.98|747.58|746.08|747.9|746.4|747.47|745.97|0
1601860800000|2020-10-05 01:20:00|747.61|746.11|747.78|746.28|747.98|746.48|747.61|746.11|0
1601861100000|2020-10-05 01:25:00|747.79|746.29|747.78|746.28|748.09|746.59|747.67|746.17|0
1601861400000|2020-10-05 01:30:00|747.88|746.38|747.29|745.79|747.88|746.38|747.08|745.58|0
1601861700000|2020-10-05 01:35:00|747.28|745.78|747.07|745.57|747.29|745.79|746.86|745.36|0
1601862000000|2020-10-05 01:40:00|747.04|745.54|747.07|745.57|747.28|745.78|746.66|745.16|0
1601862300000|2020-10-05 01:45:00|746.97|745.47|747.17|745.67|747.48|745.98|746.67|745.17|0
1601862600000|2020-10-05 01:50:00|747.2|745.7|746.84|745.34|747.28|745.78|746.84|745.34|0
1601862900000|2020-10-05 01:55:00|746.83|745.33|746.84|745.34|747.04|745.54|746.53|745.03|0
1601863200000|2020-10-05 02:00:00|746.87|745.37|747.24|745.74|747.24|745.74|746.63|745.13|0
1601863500000|2020-10-05 02:05:00|747.21|745.71|747.43|745.93|747.44|745.94|747.14|745.64|0
1601863800000|2020-10-05 02:10:00|747.44|745.94|747.44|745.94|747.66|746.16|747.43|745.93|0
1601864100000|2020-10-05 02:15:00|747.45|745.95|747.46|745.96|747.76|746.26|747.44|745.94|0
1601864400000|2020-10-05 02:20:00|747.49|745.99|747.46|745.96|747.64|746.14|747.44|745.94|0
1601864700000|2020-10-05 02:25:00|747.45|745.95|747.65|746.15|747.66|746.16|747.44|745.94|0
1601865000000|2020-10-05 02:30:00|747.64|746.14|747.85|746.35|747.87|746.37|747.45|745.95|0
1601865300000|2020-10-05 02:35:00|747.86|746.36|747.75|746.25|747.86|746.36|747.44|745.94|0
1601865600000|2020-10-05 02:40:00|747.72|746.22|747.66|746.16|747.72|746.22|747.64|746.14|0
1601865900000|2020-10-05 02:45:00|747.65|746.15|747.85|746.35|747.85|746.35|747.64|746.14|0
1601866200000|2020-10-05 02:50:00|747.86|746.36|747.85|746.35|747.86|746.36|747.83|746.33|0
1601866500000|2020-10-05 02:55:00|747.86|746.36|747.85|746.35|748.05|746.55|747.75|746.25|0
1601866800000|2020-10-05 03:00:00|747.86|746.36|747.99|746.49|748.29|746.79|747.86|746.36|0
1601867100000|2020-10-05 03:05:00|748.08|746.58|747.89|746.39|748.09|746.59|747.89|746.39|0
1601867400000|2020-10-05 03:10:00|747.9|746.4|748.08|746.58|748.27|746.77|747.89|746.39|0
1601867700000|2020-10-05 03:15:00|748.1|746.6|748.08|746.58|748.28|746.78|748.08|746.58|0
1601868000000|2020-10-05 03:20:00|748.1|746.6|748.05|746.55|748.17|746.67|747.96|746.46|0
1601868300000|2020-10-05 03:25:00|748.06|746.56|748.06|746.56|748.25|746.75|747.86|746.36|0
1601868600000|2020-10-05 03:30:00|748.05|746.55|748.04|746.54|748.25|746.75|748.02|746.52|0
1601868900000|2020-10-05 03:35:00|748.05|746.55|748.03|746.53|748.05|746.55|747.84|746.34|0
1601869200000|2020-10-05 03:40:00|748.04|746.54|747.83|746.33|748.04|746.54|747.64|746.14|0
1601869500000|2020-10-05 03:45:00|747.84|746.34|747.83|746.33|748.03|746.53|747.62|746.12|0
1601869800000|2020-10-05 03:50:00|747.82|746.32|747.38|745.88|747.82|746.32|747.38|745.88|0
1601870100000|2020-10-05 03:55:00|747.37|745.87|746.75|745.25|747.49|745.99|746.75|745.25|0
1601870400000|2020-10-05 04:00:00|746.78|745.28|746.91|745.41|746.92|745.42|746.51|745.01|0
1601870700000|2020-10-05 04:05:00|746.92|745.42|747.02|745.52|747.12|745.62|746.91|745.41|0
1601871000000|2020-10-05 04:10:00|747.05|745.55|747.33|745.83|747.34|745.84|747.02|745.52|0
1601871300000|2020-10-05 04:15:00|749.32|747.82|749.5|748|749.53|748.03|749.32|747.82|0
1601871600000|2020-10-05 04:20:00|749.47|747.97|749.2|747.7|749.5|748|749.2|747.7|0
1601871900000|2020-10-05 04:25:00|749.17|747.67|749.11|747.61|749.31|747.81|749.1|747.6|0
1601872200000|2020-10-05 04:30:00|747.12|745.62|747.55|746.05|747.75|746.25|747.12|745.62|0
1601872500000|2020-10-05 04:35:00|747.65|746.15|747.55|746.05|747.74|746.24|747.36|745.86|0
1601872800000|2020-10-05 04:40:00|747.54|746.04|747.16|745.66|747.54|746.04|746.97|745.47|0
1601873100000|2020-10-05 04:45:00|747.17|745.67|747.34|745.84|747.36|745.86|747.14|745.64|0
1601873400000|2020-10-05 04:50:00|747.33|745.83|747.17|745.67|747.37|745.87|747.14|745.64|0
1601873700000|2020-10-05 04:55:00|747.23|745.73|747.39|745.89|747.57|746.07|747.17|745.67|0
1601874000000|2020-10-05 05:00:00|747.4|745.9|747.39|745.89|747.59|746.09|747.18|745.68|0
1601874300000|2020-10-05 05:05:00|747.42|745.92|747.57|746.07|747.8|746.3|747.42|745.92|0
1601874600000|2020-10-05 05:10:00|747.56|746.06|747.67|746.17|747.78|746.28|747.55|746.05|0
1601874900000|2020-10-05 05:15:00|747.7|746.2|747.76|746.26|747.77|746.27|747.55|746.05|0
1601875200000|2020-10-05 05:20:00|747.77|746.27|747.97|746.47|747.99|746.49|747.75|746.25|0
1601875500000|2020-10-05 05:25:00|747.98|746.48|748|746.5|748|746.5|747.69|746.19|0
1601875800000|2020-10-05 05:30:00|748.09|746.59|747.89|746.39|748.1|746.6|747.88|746.38|0
1601876100000|2020-10-05 05:35:00|747.9|746.4|747.9|746.4|748.1|746.6|747.69|746.19|0
1601876400000|2020-10-05 05:40:00|747.89|746.39|747.7|746.2|747.91|746.41|747.69|746.19|0
1601876700000|2020-10-05 05:45:00|747.71|746.21|748.12|746.62|748.32|746.82|747.7|746.2|0
1601877000000|2020-10-05 05:50:00|748.11|746.61|748.09|746.59|748.12|746.62|747.9|746.4|0
1601877300000|2020-10-05 05:55:00|748.08|746.58|747.88|746.38|748.09|746.59|747.87|746.37|0
1601877600000|2020-10-05 06:00:00|747.89|746.39|747|745.5|748.47|746.97|746.6|745.1|0
1601877900000|2020-10-05 06:05:00|746.99|745.49|746.23|744.73|747.23|745.73|746.01|744.51|0
1601878200000|2020-10-05 06:10:00|746.22|744.72|746.25|744.75|746.44|744.94|745.84|744.34|0
1601878500000|2020-10-05 06:15:00|746.24|744.74|746.68|745.18|746.68|745.18|746.05|744.55|0
1601878800000|2020-10-05 06:20:00|746.67|745.17|746.66|745.16|746.85|745.35|746.47|744.97|0
1601879100000|2020-10-05 06:25:00|746.67|745.17|746.87|745.37|747.07|745.57|746.67|745.17|0
1601879400000|2020-10-05 06:30:00|746.86|745.36|746.64|745.14|747.07|745.57|746.64|745.14|0
1601879700000|2020-10-05 06:35:00|746.58|745.08|746.06|744.56|746.66|745.16|745.83|744.33|0
1601880000000|2020-10-05 06:40:00|746.07|744.57|746.48|744.98|746.49|744.99|746.07|744.57|0
1601880300000|2020-10-05 06:45:00|746.47|744.97|746.07|744.57|746.68|745.18|746.07|744.57|0
1601880600000|2020-10-05 06:50:00|746.13|744.63|746.46|744.96|746.49|744.99|746.06|744.56|0
1601880900000|2020-10-05 06:55:00|746.52|745.02|747.83|746.33|747.83|746.33|746.46|744.96|0
1601881200000|2020-10-05 07:00:00|747.82|746.32|750.81|749.41|759.41|750.21|747.39|745.89|33
1601881500000|2020-10-05 07:05:00|751.61|749.51|751.91|750.01|753.91|750.71|750.41|748.61|9
1601881800000|2020-10-05 07:10:00|751.81|749.91|751.31|749.61|751.91|750.11|749.81|748.81|38
1601882100000|2020-10-05 07:15:00|751.61|749.71|752.31|751.31|752.41|751.41|751.61|749.61|18
1601882400000|2020-10-05 07:20:00|752.21|750.51|751.21|750.41|752.41|751.31|751.21|750.11|100
1601882700000|2020-10-05 07:25:00|751.61|750.61|751.61|750.21|751.61|750.61|750.81|750.11|8
1601883000000|2020-10-05 07:30:00|751.01|750.11|752.31|751.31|752.31|751.31|751.01|750.11|21
1601883300000|2020-10-05 07:35:00|752.71|751.81|752.71|751.91|752.71|752.01|752.51|751.81|13
1601883600000|2020-10-05 07:40:00|752.55|751.75|752.45|750.85|752.55|751.75|752.05|750.35|75
1601883900000|2020-10-05 07:45:00||750.95||751.45||751.55||750.85|1
1601884200000|2020-10-05 07:50:00|752.35|751.85|752.05|750.35|752.35|751.85|751.15|750.15|132
1601884500000|2020-10-05 07:55:00|752.35|750.45|751.95|750.15|752.45|750.65|751.85|750.15|0
1601884800000|2020-10-05 08:00:00|752.15|750.25|752.15|751.05|752.15|751.05|752.15|750.25|0
1601885100000|2020-10-05 08:05:00|752.85|751.15|752.55|751.05|752.85|752.25|752.55|750.85|28
1601885400000|2020-10-05 08:10:00|752.75|751.15|753.65|753.05|753.65|753.05|752.75|751.05|32
1601885700000|2020-10-05 08:15:00|753.75|753.15|754.15|752.55|754.15|753.55|753.65|751.95|63
1601886000000|2020-10-05 08:20:00|754.05|752.65|753.45|751.95|754.15|753.15|753.45|751.95|16
1601886300000|2020-10-05 08:25:00|753.35|752.05|753.05|752.45|753.35|752.65|752.85|752.05|9
1601886600000|2020-10-05 08:30:00|753.25|752.55|754.15|753.55|754.25|753.55|753.15|752.55|31
1601886900000|2020-10-05 08:35:00|754.05|753.45|754.15|753.45|754.15|753.55|754.05|752.45|44
1601887200000|2020-10-05 08:40:00|754.35|753.35|754.75|752.95|754.75|754.05|753.45|752.45|48
1601887500000|2020-10-05 08:45:00|754.65|753.65|754.25|753.35|754.75|753.95|754.25|752.55|54
1601887800000|2020-10-05 08:50:00|753.85|753.25|754.15|752.55|754.25|753.25|753.85|752.45|45
1601888100000|2020-10-05 08:55:00|754.05|752.45|754.45|753.25|755.65|753.95|754.05|752.45|35
1601888400000|2020-10-05 09:00:00|754.35||754.05||754.45||753.85||13
1601888700000|2020-10-05 09:05:00|753.95|752.45|753.65|752.75|753.95|752.75|753.65|752.45|13
1601889000000|2020-10-05 09:10:00|753.55|752.45|753.45|752.45|753.55|752.45|753.15|752.45|16
1601889300000|2020-10-05 09:15:00|753.35|752.35|753.45|752.45|753.55|752.45|753.25|751.75|12
1601889600000|2020-10-05 09:20:00|753.55||753.95||753.95||753.45||0
1601889900000|2020-10-05 09:25:00|753.85||754.15||754.45||753.75||75
1601890200000|2020-10-05 09:30:00|754.05||753.45||754.15||753.35||0
1601890500000|2020-10-05 09:35:00|753.35|751.35|752.75|751.15|753.45|751.35|752.65|750.85|68
1601890800000|2020-10-05 09:40:00|752.85|751.85|753.25|751.05|753.35|752.35|752.25|750.65|132
1601891100000|2020-10-05 09:45:00|753.35|751.15|752.95|751.25|753.35|751.35|752.35|750.75|0
1601891400000|2020-10-05 09:50:00|753.05|751.35|753.15|751.55|753.35|751.65|752.95|751.35|0
1601891700000|2020-10-05 09:55:00|753.25|751.65|752.95|751.35|753.35|751.65|752.85|751.25|1
1601892000000|2020-10-05 10:00:00|752.85|751.25|752.65|751.05|753.05|751.35|752.55|750.95|5
1601892300000|2020-10-05 10:05:00|752.75|750.95|752.55|750.95|752.75|751.15|752.55|750.95|0
1601892600000|2020-10-05 10:10:00|752.65|750.85|751.95|751.35|752.65|751.45|751.95|750.55|3
1601892900000|2020-10-05 10:15:00|752.55|751.45|752.55|751.25|752.95|751.75|751.95|750.55|89
1601893200000|2020-10-05 10:20:00|752.45|751.15|752.85|751.45|752.95|751.45|752.45|751.15|2
1601893500000|2020-10-05 10:25:00|752.75|751.55|753.35|752.65|753.35|752.75|752.75|751.25|83
1601893800000|2020-10-05 10:30:00|753.25|752.75|753.75|753.15|753.85|753.25|753.25|751.75|15
1601894100000|2020-10-05 10:35:00|753.85|753.25|753.75|753.15|754.05|753.35|753.75|752.25|77
1601894400000|2020-10-05 10:40:00|753.85|752.15|753.45|751.75|753.85|752.15|753.35|751.65|2
1601894700000|2020-10-05 10:45:00|753.35|751.65|753.35|751.75|753.45|752.65|753.05|751.55|35
1601895000000|2020-10-05 10:50:00|753.25|751.65|753.25|751.65|753.35|751.65|753.05|751.35|0
1601895300000|2020-10-05 10:55:00|753.15|751.55|753.15|751.55|753.15|751.55|752.85|751.25|3
1601895600000|2020-10-05 11:00:00|753.25|751.65|753.45|751.85|753.45|751.85|753.15|751.65|0
1601895900000|2020-10-05 11:05:00|753.35|751.75|753.85|752.15|753.95|752.65|753.35|751.75|2
1601896200000|2020-10-05 11:10:00|753.75|752.65|753.45|751.85|753.75|752.65|753.35|751.75|0
1601896500000|2020-10-05 11:15:00|753.35|751.75|753.55|751.95|753.65|751.95|753.25|751.75|4
1601896800000|2020-10-05 11:20:00|753.45|751.85|753.65|752.05|753.95|752.35|753.45|751.85|0
1601897100000|2020-10-05 11:25:00|753.55|751.95|753.35|751.75|753.55|751.95|753.15|751.75|0
1601897400000|2020-10-05 11:30:00|753.45|751.85|753.05|751.75|753.55|751.95|753.05|751.75|0
1601897700000|2020-10-05 11:35:00|753.15||753.15||753.35||753.05||4
1601898000000|2020-10-05 11:40:00|752.98|751.58|753.48|751.78|753.48|751.88|752.98|751.58|0
1601898300000|2020-10-05 11:45:00|753.38|751.88|753.48|751.88|753.68|752.08|753.38|751.88|0
1601898600000|2020-10-05 11:50:00|753.38|751.78|753.08|751.38|753.48|751.88|752.98|751.38|1
1601898900000|2020-10-05 11:55:00|752.98|751.48|752.88|751.48|753.08|751.48|752.78|751.48|0
1601899200000|2020-10-05 12:00:00|752.78||752.58||752.88||752.48||0
1601899500000|2020-10-05 12:05:00|752.68||752.98||753.08||752.58||0
1601899800000|2020-10-05 12:10:00|752.88|751.58|753.08|751.98|753.28|751.98|752.88|751.48|71
1601900100000|2020-10-05 12:15:00|752.98|752.08|752.58|751.98|752.98|752.08|752.58|751.98|0
1601900400000|2020-10-05 12:20:00|752.48|751.88|752.68|751.88|752.78|751.88|752.48|751.88|3
1601900700000|2020-10-05 12:25:00|752.58||753.08||753.08||752.58||1
1601901000000|2020-10-05 12:30:00|752.98|751.78|753.28|751.68|753.28|751.78|752.38|751.28|4
1601901300000|2020-10-05 12:35:00|753.18|751.58|753.28|751.68|753.38|751.78|752.98|751.58|0
1601901600000|2020-10-05 12:40:00|753.38|751.78|753.48|752.28|753.58|752.28|753.28|751.68|37
1601901900000|2020-10-05 12:45:00|753.58|752.18|753.98|752.68|753.98|752.68|753.48|752.18|5
1601902200000|2020-10-05 12:50:00|753.58|752.28|753.98|752.88|753.98|752.88|752.98|752.08|6
1601902500000|2020-10-05 12:55:00|753.68|752.98|753.78|752.68|753.98|753.38|753.68|752.48|35
1601902800000|2020-10-05 13:00:00|753.98|752.58|753.98|752.98|753.98|752.98|753.78|752.58|0
1601903100000|2020-10-05 13:05:00|753.88|752.08|753.38|751.78|753.98|752.08|753.18|751.58|3
1601903400000|2020-10-05 13:10:00|753.48|751.88|753.88|752.28|753.98|752.38|753.38|751.88|2
1601903700000|2020-10-05 13:15:00||752.38||752.58||752.58||752.38|0
1601904000000|2020-10-05 13:20:00|753.78|752.28|753.58|752.08|753.78|752.28|753.58|751.98|0
1601904300000|2020-10-05 13:25:00|753.48|751.98|752.98|752.08|753.58|752.08|752.98|751.98|0
1601904600000|2020-10-05 13:30:00|752.88|752.18|753.68|752.58|754.18|753.48|752.88|752.18|28
1601904900000|2020-10-05 13:35:00|753.58|752.38|753.98|752.58|754.28|752.88|753.58|752.38|0
1601905200000|2020-10-05 13:40:00|753.88|752.38|753.88|752.38|753.98|752.48|753.58|751.98|0
1601905500000|2020-10-05 13:45:00|753.98|752.28|753.38|752.08|753.98|752.58|753.38|752.08|0
1601905800000|2020-10-05 13:50:00|753.88|752.18|753.58|752.38|754.18|752.78|753.58|752.08|0
1601906100000|2020-10-05 13:55:00|754.18|752.48|753.78|752.58|754.28|752.78|753.78|752.38|2
1601906400000|2020-10-05 14:00:00|754.38|752.68|753.58|752.58|754.38|753.38|753.58|752.48|15
1601906700000|2020-10-05 14:05:00|753.88|752.68|754.38|753.08|754.38|753.08|753.78|752.58|0
1601907000000|2020-10-05 14:10:00|754.39|753.09|754.79|753.29|754.89|753.29|753.69|752.99|3
1601907300000|2020-10-05 14:15:00|754.89|753.69|755.11|753.61|755.19|754.19|754.39|752.59|39
1601907600000|2020-10-05 14:20:00|755.12|753.62|755.05|753.55|755.33|753.83|754.85|753.35|0
1601907900000|2020-10-05 14:25:00|755.07|753.57|754.88|753.38|755.29|753.79|754.48|752.98|1484
1601908200000|2020-10-05 14:30:00|754.89|753.39|755.57|754.07|755.62|754.12|754.89|753.39|26
1601908500000|2020-10-05 14:35:00|755.58|754.08|754.99|753.49|755.58|754.08|754.77|753.27|0
1601908800000|2020-10-05 14:40:00|755|753.5|755.21|753.71|755.44|753.94|754.99|753.49|0
1601909100000|2020-10-05 14:45:00|755.2|753.7|755.65|754.15|755.66|754.16|755.19|753.69|0
1601909400000|2020-10-05 14:50:00|755.64|754.14|755.61|754.11|755.82|754.32|755.42|753.92|0
1601909700000|2020-10-05 14:55:00|755.62|754.12|755.78|754.28|756.03|754.53|755.62|754.12|0
1601910000000|2020-10-05 15:00:00|755.79|754.29|756.23|754.73|756.23|754.73|755.38|753.88|0
1601910300000|2020-10-05 15:05:00|756.22|754.72|755.8|754.3|756.43|754.93|755.6|754.1|0
1601910600000|2020-10-05 15:10:00|755.81|754.31|755.67|754.17|755.89|754.39|755.65|754.15|0
1601910900000|2020-10-05 15:15:00|755.73|754.23|756.54|755.04|756.55|755.05|755.67|754.17|0
1601911200000|2020-10-05 15:20:00|756.55|755.05|756.53|755.03|756.56|755.06|756.33|754.83|0
1601911500000|2020-10-05 15:25:00|756.52|755.02|756.69|755.19|757.1|755.6|756.12|754.62|0
1601911800000|2020-10-05 15:30:00|756.75|755.25|756.06|754.56|756.88|755.38|755.7|754.2|0
1601912100000|2020-10-05 15:35:00|756.04|754.54|755.47|753.97|756.08|754.58|755.46|753.96|0
1601912400000|2020-10-05 15:40:00|755.46|753.96|755.31|753.81|755.7|754.2|755.27|753.77|0
1601912700000|2020-10-05 15:45:00|755.3|753.8|755.68|754.18|755.7|754.2|755.27|753.77|0
1601913000000|2020-10-05 15:50:00|755.49|753.99|755.28|753.78|755.51|754.01|755.19|753.69|0
1601913300000|2020-10-05 15:55:00|755.29|753.79|755.71|754.21|755.71|754.21|755.28|753.78|0
1601913600000|2020-10-05 16:00:00|755.72|754.22|755.3|753.8|755.72|754.22|755.3|753.8|0
1601913900000|2020-10-05 16:05:00|755.31|753.81|755.32|753.82|755.34|753.84|755.31|753.81|0
1601914200000|2020-10-05 16:10:00|755.33|753.83|755.71|754.21|755.74|754.24|755.32|753.82|0
1601914500000|2020-10-05 16:15:00|755.7|754.2|755.52|754.02|755.72|754.22|755.49|753.99|0
1601914800000|2020-10-05 16:20:00|755.53|754.03|755.54|754.04|755.72|754.22|755.51|754.01|0
1601915100000|2020-10-05 16:25:00|755.53|754.03|755.55|754.05|755.56|754.06|755.53|754.03|0
1601915400000|2020-10-05 16:30:00|755.56|754.06|755.77|754.27|755.77|754.27|755.56|754.06|0
1601915700000|2020-10-05 16:35:00|755.76|754.26|755.76|754.26|755.77|754.27|755.74|754.24|0
1601916000000|2020-10-05 16:40:00|755.77|754.27|755.96|754.46|755.96|754.46|755.74|754.24|0
1601916300000|2020-10-05 16:45:00|755.95|754.45|755.92|754.42|755.96|754.46|755.92|754.42|0
1601916600000|2020-10-05 16:50:00|755.93|754.43|755.93|754.43|755.95|754.45|755.72|754.22|0
1601916900000|2020-10-05 16:55:00|755.94|754.44|755.95|754.45|755.95|754.45|755.74|754.24|0
1601917200000|2020-10-05 17:00:00|755.96|754.46|755.74|754.24|755.96|754.46|755.51|754.01|0
1601917500000|2020-10-05 17:05:00|755.73|754.23|755.74|754.24|755.75|754.25|755.53|754.03|0
1601917800000|2020-10-05 17:10:00|755.75|754.25|755.97|754.47|755.98|754.48|755.75|754.25|0
1601918100000|2020-10-05 17:15:00|755.96|754.46|755.74|754.24|755.96|754.46|755.74|754.24|0
1601918400000|2020-10-05 17:20:00|755.73|754.23|755.7|754.2|755.73|754.23|755.47|753.97|0
1601918700000|2020-10-05 17:25:00|755.69|754.19|755.91|754.41|755.92|754.42|755.68|754.18|0
1601919000000|2020-10-05 17:30:00|755.9|754.4|755.89|754.39|755.91|754.41|755.67|754.17|0
1601919300000|2020-10-05 17:35:00|755.9|754.4|755.91|754.41|755.91|754.41|755.88|754.38|0
1601919600000|2020-10-05 17:40:00|755.9|754.4|755.89|754.39|755.91|754.41|755.89|754.39|0
1601919900000|2020-10-05 17:45:00|755.88|754.38|755.64|754.14|755.89|754.39|755.42|753.92|0
1601920200000|2020-10-05 17:50:00|755.58|754.08|755.43|753.93|755.58|754.08|755.42|753.92|0
1601920500000|2020-10-05 17:55:00|755.42|753.92|755.38|753.88|755.43|753.93|755.07|753.57|0
1601920800000|2020-10-05 18:00:00|755.37|753.87|754.95|753.45|755.37|753.87|754.74|753.24|0
1601921100000|2020-10-05 18:05:00|754.96|753.46|754.99|753.49|755.2|753.7|754.95|753.45|0
1601921400000|2020-10-05 18:10:00|755|753.5|755.22|753.72|755.23|753.73|754.99|753.49|0
1601921700000|2020-10-05 18:15:00|755.21|753.71|755.44|753.94|755.45|753.95|755.02|753.52|0
1601922000000|2020-10-05 18:20:00|755.43|753.93|755.64|754.14|755.66|754.16|755.43|753.93|0
1601922300000|2020-10-05 18:25:00|755.65|754.15|755.41|753.91|755.65|754.15|755.18|753.68|0
1601922600000|2020-10-05 18:30:00|755.42|753.92|755.47|753.97|755.69|754.19|755.42|753.92|0
1601922900000|2020-10-05 18:35:00|755.48|753.98|755.92|754.42|755.94|754.44|755.47|753.97|0
1601923200000|2020-10-05 18:40:00|755.91|754.41|755.93|754.43|756.12|754.62|755.9|754.4|0
1601923500000|2020-10-05 18:45:00|755.94|754.44|755.92|754.42|756.14|754.64|755.9|754.4|0
1601923800000|2020-10-05 18:50:00|755.93|754.43|756.33|754.83|756.33|754.83|755.93|754.43|0
1601924100000|2020-10-05 18:55:00|756.34|754.84|757.03|755.53|757.03|755.53|756.32|754.82|0
1601924400000|2020-10-05 19:00:00|757.02|755.52|756.83|755.33|757.04|755.54|756.59|755.09|0
1601924700000|2020-10-05 19:05:00|756.82|755.32|757.28|755.78|757.29|755.79|756.82|755.32|0
1601925000000|2020-10-05 19:10:00|757.29|755.79|757.72|756.22|757.73|756.23|757.27|755.77|0
1601925300000|2020-10-05 19:15:00|757.73|756.23|758.12|756.62|758.34|756.84|757.73|756.23|0
1601925600000|2020-10-05 19:20:00|758.13|756.63|757.91|756.41|758.32|756.82|757.9|756.4|0
1601925900000|2020-10-05 19:25:00|757.92|756.42|758.55|757.05|758.75|757.25|757.91|756.41|0
1601926200000|2020-10-05 19:30:00|758.54|757.04|758.51|757.01|758.76|757.26|758.32|756.82|0
1601926500000|2020-10-05 19:35:00|758.52|757.02|758.68|757.18|759.1|757.6|758.28|756.78|0
1601926800000|2020-10-05 19:40:00|758.69|757.19|758.65|757.15|759.11|757.61|758.64|757.14|0
1601927100000|2020-10-05 19:45:00|758.64|757.14|758.86|757.36|758.86|757.36|758.63|757.13|0
1601927400000|2020-10-05 19:50:00|758.87|757.37|759.09|757.59|759.09|757.59|758.83|757.33|0
1601927700000|2020-10-05 19:55:00|759.08|757.58|759.25|757.75|759.49|757.99|758.64|757.14|0
1601928000000|2020-10-05 20:00:00|759.27|757.77|758.52|757.02|759.27|757.77|758.38|756.88|0
1601928300000|2020-10-05 20:05:00|758.53|757.03|758.52|757.02|758.84|757.34|758.38|756.88|0
1601928600000|2020-10-05 20:10:00|758.48|756.98|758.3|756.8|758.57|757.07|758.1|756.6|0
1601928900000|2020-10-05 20:15:00|758.32|756.82|758.27|756.77|758.36|756.86|758.25|756.75|0
1601929200000|2020-10-05 20:20:00|758.25|756.75|758.27|756.77|758.27|756.77|758.25|756.75|0
1601929500000|2020-10-05 20:25:00|758.29|756.79|758.27|756.77|758.29|756.79|758.23|756.73|0
1601929800000|2020-10-05 20:30:00|758.28|756.78|758.35|756.85|758.44|756.94|758.12|756.62|0
1601930100000|2020-10-05 20:35:00|758.36|756.86|758.35|756.85|758.44|756.94|758.27|756.77|0
1601930400000|2020-10-05 20:40:00|758.31|756.81|758.31|756.81|758.4|756.9|758.31|756.81|0
1601930700000|2020-10-05 20:45:00|758.32|756.82|758.35|756.85|758.44|756.94|758.31|756.81|0
1601931000000|2020-10-05 20:50:00|758.31|756.81|758.18|756.68|758.35|756.85|758.18|756.68|0
1601931300000|2020-10-05 20:55:00|758.19|756.69|758.15|756.65|758.31|756.81|758.12|756.62|0
1601931600000|2020-10-05 21:00:00|758.14|756.64|758.21|756.71|758.21|756.71|758.12|756.62|0
1601931900000|2020-10-05 21:05:00|758.19|756.69|758.14|756.64|758.19|756.69|758.14|756.64|0
1601932200000|2020-10-05 21:10:00|758.09|756.59|758.14|756.64|758.16|756.66|758.09|756.59|0
1601932500000|2020-10-05 21:15:00|758.12|756.62|758.21|756.71|758.21|756.71|758.12|756.62|0
1601932800000|2020-10-05 21:20:00|758.19|756.69|758.23|756.73|758.25|756.75|758.17|756.67|0
1601933100000|2020-10-05 21:25:00|758.21|756.71|758.25|756.75|758.25|756.75|758.19|756.69|0
1601933400000|2020-10-05 21:30:00|758.26|756.76|758.33|756.83|758.33|756.83|758.26|756.76|0
1601933700000|2020-10-05 21:35:00|758.32|756.82|758.32|756.82|758.32|756.82|758.32|756.82|0
1601934000000|2020-10-05 21:40:00|758.28|756.78|758.28|756.78|758.3|756.8|758.17|756.67|0
1601934300000|2020-10-05 21:45:00|758.3|756.8|758.21|756.71|758.33|756.83|758.21|756.71|0
1601934600000|2020-10-05 21:50:00|758.26|756.76|758.23|756.73|758.26|756.76|758.23|756.73|0
1601934900000|2020-10-05 21:55:00|758.21|756.71|758.21|756.71|758.25|756.75|758.17|756.67|0
1601935200000|2020-10-05 22:00:00|758.24|756.74|758.57|757.07|758.65|757.15|758.23|756.73|0
1601935500000|2020-10-05 22:05:00|758.61|757.11|758.42|756.92|758.65|757.15|758.38|756.88|0
1601935800000|2020-10-05 22:10:00|758.44|756.94|758.61|757.11|758.61|757.11|758.44|756.94|0
1601936100000|2020-10-05 22:15:00|758.62|757.12|758.84|757.34|758.89|757.39|758.61|757.11|0
1601936400000|2020-10-05 22:20:00|758.85|757.35|758.84|757.34|758.89|757.39|758.8|757.3|0
1601936700000|2020-10-05 22:25:00|758.85|757.35|758.7|757.2|758.86|757.36|758.7|757.2|0
1601937000000|2020-10-05 22:30:00|758.74|757.24|758.89|757.39|758.93|757.43|758.74|757.24|0
1601937300000|2020-10-05 22:35:00|758.88|757.38|758.97|757.47|758.97|757.47|758.84|757.34|0
1601937600000|2020-10-05 22:40:00|758.96|757.46|758.93|757.43|758.97|757.47|758.84|757.34|0
1601937900000|2020-10-05 22:45:00|758.95|757.45|758.89|757.39|758.97|757.47|758.89|757.39|0
1601938200000|2020-10-05 22:50:00|758.88|757.38|758.89|757.39|758.89|757.39|758.84|757.34|0
1601938500000|2020-10-05 22:55:00|758.93|757.43|758.8|757.3|758.93|757.43|758.8|757.3|0
1601938800000|2020-10-05 23:00:00|758.81|757.31|757.98|756.48|758.9|757.4|757.81|756.31|0
1601939100000|2020-10-05 23:05:00|757.99|756.49|757.32|755.82|758.13|756.63|757.13|755.63|0
1601939400000|2020-10-05 23:10:00|757.3|755.8|757.49|755.99|757.86|756.36|757.3|755.8|0
1601939700000|2020-10-05 23:15:00|757.5|756|757.94|756.44|758.13|756.63|757.35|755.85|0
1601940000000|2020-10-05 23:20:00|757.95|756.45|758.01|756.51|758.07|756.57|757.9|756.4|0
1601940300000|2020-10-05 23:25:00|758|756.5|758.03|756.53|758.13|756.63|757.9|756.4|0
1601940600000|2020-10-05 23:30:00|758.02|756.52|757.92|756.42|758.07|756.57|757.9|756.4|0
1601940900000|2020-10-05 23:35:00|757.9|756.4|758.05|756.55|758.07|756.57|757.9|756.4|0
1601941200000|2020-10-05 23:40:00|758.03|756.53|757.39|755.89|758.17|756.67|757.37|755.87|0
1601941500000|2020-10-05 23:45:00|757.4|755.9|757.58|756.08|757.77|756.27|757.13|755.63|0
1601941800000|2020-10-05 23:50:00|757.6|756.1|757.54|756.04|757.94|756.44|757.3|755.8|0
1601942100000|2020-10-05 23:55:00|757.53|756.03|757.58|756.08|757.58|756.08|757.26|755.76|0
1601942400000|2020-10-06 00:00:00|757.59|756.09|758.22|756.72|758.28|756.78|757.45|755.95|0
1601942700000|2020-10-06 00:05:00|758.21|756.71|758.54|757.04|758.54|757.04|758.07|756.57|0
1601943000000|2020-10-06 00:10:00|758.53|757.03|758.17|756.67|758.53|757.03|758.13|756.63|0
1601943300000|2020-10-06 00:15:00|758.15|756.65|757.84|756.34|758.44|756.94|757.68|756.18|0
1601943600000|2020-10-06 00:20:00|757.85|756.35|758.02|756.52|758.03|756.53|757.63|756.13|0
1601943900000|2020-10-06 00:25:00|758.03|756.53|757.52|756.02|758.03|756.53|757.43|755.93|0
1601944200000|2020-10-06 00:30:00|757.55|756.05|757.39|755.89|757.62|756.12|757.39|755.89|0
1601944500000|2020-10-06 00:35:00|757.42|755.92|756.73|755.23|757.78|756.28|756.51|755.01|0
1601944800000|2020-10-06 00:40:00|756.76|755.26|757.16|755.66|757.35|755.85|756.71|755.21|0
1601945100000|2020-10-06 00:45:00|757.15|755.65|757.54|756.04|757.54|756.04|756.95|755.45|0
1601945400000|2020-10-06 00:50:00|757.53|756.03|757.44|755.94|757.54|756.04|757.33|755.83|0
1601945700000|2020-10-06 00:55:00|757.47|755.97|757.98|756.48|758.18|756.68|757.44|755.94|0
1601946000000|2020-10-06 01:00:00|757.97|756.47|757.68|756.18|757.98|756.48|757.58|756.08|0
1601946300000|2020-10-06 01:05:00|757.78|756.28|758.01|756.51|758.22|756.72|757.78|756.28|0
1601946600000|2020-10-06 01:10:00|758.02|756.52|758.02|756.52|758.43|756.93|758.01|756.51|0
1601946900000|2020-10-06 01:15:00|758.01|756.51|758|756.5|758.23|756.73|757.6|756.1|0
1601947200000|2020-10-06 01:20:00|757.99|756.49|757.89|756.39|758|756.5|757.69|756.19|0
1601947500000|2020-10-06 01:25:00|757.87|756.37|757.7|756.2|758.12|756.62|757.6|756.1|0
1601947800000|2020-10-06 01:30:00|757.73|756.23|757.61|756.11|757.82|756.32|757.39|755.89|0
1601948100000|2020-10-06 01:35:00|757.6|756.1|757.82|756.32|757.82|756.32|757.39|755.89|0
1601948400000|2020-10-06 01:40:00|757.83|756.33|758.03|756.53|758.13|756.63|757.82|756.32|0
1601948700000|2020-10-06 01:45:00|758.02|756.52|758.67|757.17|758.87|757.37|758.02|756.52|0
1601949000000|2020-10-06 01:50:00|758.66|757.16|758.69|757.19|758.89|757.39|758.47|756.97|0
1601949300000|2020-10-06 01:55:00|758.68|757.18|758.47|756.97|758.69|757.19|758.28|756.78|0
1601949600000|2020-10-06 02:00:00|758.48|756.98|758.81|757.31|758.81|757.31|758.48|756.98|0
1601949900000|2020-10-06 02:05:00|758.88|757.38|758.66|757.16|758.88|757.38|758.66|757.16|0
1601950200000|2020-10-06 02:10:00|758.67|757.17|758.87|757.37|758.87|757.37|758.67|757.17|0
1601950500000|2020-10-06 02:15:00|758.88|757.38|758.85|757.35|759.08|757.58|758.85|757.35|0
1601950800000|2020-10-06 02:20:00|758.86|757.36|759.16|757.66|759.27|757.77|758.85|757.35|0
1601951100000|2020-10-06 02:25:00|759.15|757.65|758.87|757.37|759.15|757.65|758.66|757.16|0
1601951400000|2020-10-06 02:30:00|758.86|757.36|758.65|757.15|758.86|757.36|758.45|756.95|0
1601951700000|2020-10-06 02:35:00|758.62|757.12|758.45|756.95|758.62|757.12|758.45|756.95|0
1601952000000|2020-10-06 02:40:00|758.39|756.89|758.45|756.95|758.45|756.95|758.25|756.75|0
1601952300000|2020-10-06 02:45:00|758.26|756.76|758.46|756.96|758.46|756.96|758.06|756.56|0
1601952600000|2020-10-06 02:50:00|758.45|756.95|758.25|756.75|758.46|756.96|758.25|756.75|0
1601952900000|2020-10-06 02:55:00|758.24|756.74|758.26|756.76|758.26|756.76|758.04|756.54|0
1601953200000|2020-10-06 03:00:00|758.27|756.77|758.06|756.56|758.27|756.77|757.85|756.35|0
1601953500000|2020-10-06 03:05:00|758.05|756.55|758.25|756.75|758.25|756.75|757.95|756.45|0
1601953800000|2020-10-06 03:10:00|758.26|756.76|758.25|756.75|758.46|756.96|758.25|756.75|0
1601954100000|2020-10-06 03:15:00|758.26|756.76|758.89|757.39|759.09|757.59|758.26|756.76|0
1601954400000|2020-10-06 03:20:00|758.9|757.4|758.98|757.48|759.09|757.59|758.88|757.38|0
1601954700000|2020-10-06 03:25:00|759.01|757.51|759.07|757.57|759.08|757.58|759.01|757.51|0
1601955000000|2020-10-06 03:30:00|759.08|757.58|759.46|757.96|759.71|758.21|759.08|757.58|0
1601955300000|2020-10-06 03:35:00|759.4|757.9|758.96|757.46|759.49|757.99|758.85|757.35|0
1601955600000|2020-10-06 03:40:00|758.93|757.43|759.25|757.75|759.25|757.75|758.86|757.36|0
1601955900000|2020-10-06 03:45:00|759.19|757.69|759.05|757.55|759.46|757.96|758.84|757.34|0
1601956200000|2020-10-06 03:50:00|759.04|757.54|758.85|757.35|759.06|757.56|758.84|757.34|0
1601956500000|2020-10-06 03:55:00|758.88|757.38|758.85|757.35|759.05|757.55|758.74|757.24|0
1601956800000|2020-10-06 04:00:00|758.79|757.29|758.75|757.25|758.85|757.35|758.65|757.15|0
1601957100000|2020-10-06 04:05:00|758.76|757.26|758.87|757.37|758.87|757.37|758.66|757.16|0
1601957400000|2020-10-06 04:10:00|758.86|757.36|758.87|757.37|758.87|757.37|758.86|757.36|0
1601957700000|2020-10-06 04:15:00|758.86|757.36|758.68|757.18|759.06|757.56|758.68|757.18|0
1601958000000|2020-10-06 04:20:00|758.66|757.16|758.47|756.97|758.66|757.16|758.45|756.95|0
1601958300000|2020-10-06 04:25:00|758.48|756.98|758.7|757.2|758.7|757.2|758.47|756.97|0
1601958600000|2020-10-06 04:30:00|758.69|757.19|758.9|757.4|759.12|757.62|758.69|757.19|0
1601958900000|2020-10-06 04:35:00|758.89|757.39|758.99|757.49|759.09|757.59|758.89|757.39|0
1601959200000|2020-10-06 04:40:00|758.96|757.46|758.7|757.2|758.96|757.46|758.7|757.2|0
1601959500000|2020-10-06 04:45:00|758.69|757.19|758.48|756.98|758.69|757.19|758.29|756.79|0
1601959800000|2020-10-06 04:50:00|758.47|756.97|758.47|756.97|758.47|756.97|758.26|756.76|0
1601960100000|2020-10-06 04:55:00|758.48|756.98|758.47|756.97|758.67|757.17|758.47|756.97|0
1601960400000|2020-10-06 05:00:00|758.46|756.96|758.47|756.97|758.48|756.98|758.26|756.76|0
1601960700000|2020-10-06 05:05:00|758.48|756.98|758.23|756.73|758.48|756.98|758.02|756.52|0
1601961000000|2020-10-06 05:10:00|758.24|756.74|758.03|756.53|758.24|756.74|758.03|756.53|0
1601961300000|2020-10-06 05:15:00|758.04|756.54|758.23|756.73|758.23|756.73|758.03|756.53|0
1601961600000|2020-10-06 05:20:00|758.24|756.74|758.02|756.52|758.24|756.74|758.01|756.51|0
1601961900000|2020-10-06 05:25:00|758.03|756.53|757.92|756.42|758.22|756.72|757.81|756.31|0
1601962200000|2020-10-06 05:30:00|757.95|756.45|758.03|756.53|758.03|756.53|757.82|756.32|0
1601962500000|2020-10-06 05:35:00|758.04|756.54|758.02|756.52|758.23|756.73|758.02|756.52|0
1601962800000|2020-10-06 05:40:00|758.01|756.51|758.13|756.63|758.23|756.73|757.82|756.32|0
1601963100000|2020-10-06 05:45:00|758.16|756.66|758.24|756.74|758.25|756.75|758.16|756.66|0
1601963400000|2020-10-06 05:50:00|758.23|756.73|758.06|756.56|758.24|756.74|757.85|756.35|0
1601963700000|2020-10-06 05:55:00|758.07|756.57|758.43|756.93|758.47|756.97|758.06|756.56|0
1601964000000|2020-10-06 06:00:00|758.37|756.87|757.68|756.18|758.46|756.96|757.48|755.98|0
1601964300000|2020-10-06 06:05:00|757.69|756.19|757.66|756.16|757.89|756.39|757.66|756.16|0
1601964600000|2020-10-06 06:10:00|757.65|756.15|757.23|755.73|757.65|756.15|757.03|755.53|0
1601964900000|2020-10-06 06:15:00|757.24|755.74|757.45|755.95|757.45|755.95|757.23|755.73|0
1601965200000|2020-10-06 06:20:00|757.39|755.89|757.52|756.02|757.52|756.02|757.07|755.57|0
1601965500000|2020-10-06 06:25:00|757.51|756.01|757.51|756.01|757.71|756.21|757.32|755.82|0
1601965800000|2020-10-06 06:30:00|757.52|756.02|757.7|756.2|757.72|756.22|757.51|756.01|0
1601966100000|2020-10-06 06:35:00|757.51|756.01|756.89|755.39|757.51|756.01|756.7|755.2|0
1601966400000|2020-10-06 06:40:00|756.9|755.4|757.09|755.59|757.1|755.6|756.9|755.4|0
1601966700000|2020-10-06 06:45:00|757.12|755.62|757.31|755.81|757.52|756.02|757.12|755.62|0
1601967000000|2020-10-06 06:50:00|757.3|755.8|757.71|756.21|757.71|756.21|757.3|755.8|0
1601967300000|2020-10-06 06:55:00|757.7|756.2|758.11|756.61|758.31|756.81|757.7|756.2|0
1601967600000|2020-10-06 07:00:00|758.1|756.6|759.09|757.19|760.29|759.29|757.29|755.79|5
1601967900000|2020-10-06 07:05:00|758.99|757.29|759.89|757.99|760.19|758.59|758.79|757.19|32
1601968200000|2020-10-06 07:10:00|759.79|757.89|759.59|756.79|759.79|758.59|757.69|756.59|34
1601968500000|2020-10-06 07:15:00|758.99|756.69|758.09|756.89|758.99|757.09|757.59|755.79|0
1601968800000|2020-10-06 07:20:00|757.99|756.99|758.59|757.69|758.59|757.69|757.59|756.89|71
1601969100000|2020-10-06 07:25:00|758.69|757.59|759.09|757.69|759.09|757.69|758.69|757.49|0
1601969400000|2020-10-06 07:30:00|758.99|757.59|759.09|757.59|759.09|757.59|758.59|756.79|19
1601969700000|2020-10-06 07:35:00|758.99|757.69|758.59|756.99|759.09|757.69|758.19|756.79|1
1601970000000|2020-10-06 07:40:00|758.71|757.11|758.31|757.11|758.71|757.91|758.01|757.01|3
1601970300000|2020-10-06 07:45:00|757.91|757.01|758.41|757.21|758.61|757.31|757.91|756.71|0
1601970600000|2020-10-06 07:50:00|758.31|757.11|758.41|757.81|759.01|757.81|758.11|756.81|17
1601970900000|2020-10-06 07:55:00|758.61|757.91|759.21|758.31|759.21|758.31|758.61|757.91|6
1601971200000|2020-10-06 08:00:00|759.11|758.41|759.01|757.81|759.11|758.41|758.51|757.51|9
1601971500000|2020-10-06 08:05:00|758.91|757.11|758.21|757.61|759.01|757.61|758.21|757.01|7
1601971800000|2020-10-06 08:10:00|758.61|756.91|758.21|757.21|758.71|757.21|757.61|756.91|11
1601972100000|2020-10-06 08:15:00|758.31|757.31|758.31|757.51|758.31|757.61|758.31|757.01|0
1601972400000|2020-10-06 08:20:00||757.61||757.71||757.71||757.61|3
1601972700000|2020-10-06 08:25:00|758.71|757.61|759.21|757.81|759.21|757.81|758.71|757.61|2
1601973000000|2020-10-06 08:30:00||757.91||757.91||757.91||757.81|2
1601973300000|2020-10-06 08:35:00|759.11|758.11|759.21|758.21|759.21|758.21|759.01|758.11|1
1601973600000|2020-10-06 08:40:00|759.11|758.11|759.11|757.71|759.21|758.11|758.81|757.31|40
1601973900000|2020-10-06 08:45:00|759.21|758.21|759.31|758.71|759.61|758.71|759.21|758.01|22
1601974200000|2020-10-06 08:50:00|759.41|758.91|759.81|758.31|759.81|759.01|759.41|758.01|6
1601974500000|2020-10-06 08:55:00|759.91|758.61|759.81|759.01|759.91|759.01|759.51|758.21|29
1601974800000|2020-10-06 09:00:00|759.91|759.11|760.01|759.21|760.01|759.21|759.61|759.11|15
1601975100000|2020-10-06 09:05:00|760.21|759.41|760.71|759.41|760.81|760.21|760.21|759.01|170
1601975400000|2020-10-06 09:10:00|760.61|759.21|760.91|759.31|760.91|759.61|760.61|759.11|8
1601975700000|2020-10-06 09:15:00|760.81|759.21|760.71|759.91|761.01|760.31|760.71|759.11|61
1601976000000|2020-10-06 09:20:00|760.61|759.81|761.11|759.71|761.31|760.41|760.31|759.61|150
1601976300000|2020-10-06 09:25:00|761.01|759.81|761.41|759.81|761.51|760.81|761.01|759.81|50
1601976600000|2020-10-06 09:30:00|761.31|760.01|761.81|760.21|761.81|761.01|761.21|760.01|60
1601976900000|2020-10-06 09:35:00|761.91|760.31|761.91|760.31|762.11|760.41|761.61|760.11|0
1601977200000|2020-10-06 09:40:00|762.01|760.41|762.11|761.31|762.31|761.31|762.01|760.41|2
1601977500000|2020-10-06 09:45:00|762.01|760.51|761.91|760.31|762.21|760.51|761.71|760.31|19
1601977800000|2020-10-06 09:50:00|762.01|760.21|761.81|760.21|762.11|760.51|761.71|760.11|0
1601978100000|2020-10-06 09:55:00|761.91|760.31|761.51|760.01|762.11|760.51|761.51|760.01|0
1601978400000|2020-10-06 10:00:00|761.41|759.91|761.11|759.51|761.51|759.91|760.81|759.51|1
1601978700000|2020-10-06 10:05:00|761.01|759.61|761.41|759.71|761.51|759.81|761.01|759.51|0
1601979000000|2020-10-06 10:10:00|761.31|759.81|762.11|760.51|762.11|760.51|761.31|759.81|0
1601979300000|2020-10-06 10:15:00||760.61||760.51||760.71||760.51|5
1601979600000|2020-10-06 10:20:00||760.61||761.11||761.11||760.61|0
1601979900000|2020-10-06 10:25:00|||||||||1
1601980200000|2020-10-06 10:30:00|761.91|760.61|762.11|760.51|762.11|760.61|761.11|760.31|6
1601980500000|2020-10-06 10:35:00|761.51|760.61|762.11|760.71|762.11|760.81|761.41|760.51|4
1601980800000|2020-10-06 10:40:00|762.31|760.81|762.31|761.21|762.31|761.31|762.31|760.71|0
1601981100000|2020-10-06 10:45:00||761.11||761.01||761.21||760.91|23
1601981400000|2020-10-06 10:50:00|762.11|761.11|762.11|760.71|762.11|761.11|762.11|760.51|0
1601981700000|2020-10-06 10:55:00|762.01|760.81|762.11|761.01|762.11|761.01|762.01|760.31|1
1601982000000|2020-10-06 11:00:00|761.61|761.11|762.31|761.41|762.31|761.51|761.61|761.01|19
1601982300000|2020-10-06 11:05:00|762.11|761.31|762.31|761.21|762.31|761.31|762.11|761.11|0
1601982600000|2020-10-06 11:10:00||761.11||761.31||761.51||761.01|1
1601982900000|2020-10-06 11:15:00||761.41||761.01||761.41||760.91|0
1601983200000|2020-10-06 11:20:00||761.11||760.61||761.11||760.61|4
1601983500000|2020-10-06 11:25:00|762.21|760.71|762.61|761.41|762.61|761.81|762.11|760.41|28
1601983800000|2020-10-06 11:30:00||761.31||761.31||761.51||761.21|0
1601984100000|2020-10-06 11:35:00|763.31|761.41|763.41|762.41|763.51|762.41|763.01|761.41|12
1601984400000|2020-10-06 11:40:00|763.51|762.51|763.21|762.21|763.81|763.01|762.71|762.01|45
1601984700000|2020-10-06 11:45:00|763.31|762.11|763.71|762.41|763.71|763.11|763.31|762.11|3
1601985000000|2020-10-06 11:50:00|764.01|762.51|763.81|762.41|764.11|763.31|763.81|762.21|7
1601985300000|2020-10-06 11:55:00|764.11|762.51|764.21|763.31|764.31|763.31|764.01|762.41|10
1601985600000|2020-10-06 12:00:00|764.31|763.41|764.31|762.71|764.41|763.41|764.21|762.61|20
1601985900000|2020-10-06 12:05:00|764.41|762.81|764.51|763.01|764.51|763.01|764.31|762.71|0
1601986200000|2020-10-06 12:10:00|764.41|762.91|764.41|763.41|764.41|763.41|764.41|762.91|0
1601986500000|2020-10-06 12:15:00|764.31|763.51|763.91|762.41|764.41|763.51|763.91|762.31|2
1601986800000|2020-10-06 12:20:00|764.71|762.51|764.11|762.51|764.71|763.31|764.11|762.41|5
1601987100000|2020-10-06 12:25:00|764.01|762.41|764.01|762.31|764.01|762.41|763.41|761.91|2
1601987400000|2020-10-06 12:30:00|764.11|762.41|764.61|763.31|764.61|763.51|764.11|762.31|15
1601987700000|2020-10-06 12:35:00|764.71|763.41|764.51|763.51|765.11|763.51|764.21|763.21|0
1601988000000|2020-10-06 12:40:00|765.01|763.61|765.01|764.31|765.01|764.31|764.51|763.61|6
1601988300000|2020-10-06 12:45:00|765.11|764.41|765.21|764.61|765.21|764.61|765.11|764.41|10
1601988600000|2020-10-06 12:50:00|765.41|764.91|765.91|764.61|765.91|765.01|765.41|764.61|8
1601988900000|2020-10-06 12:55:00||764.71||764.61||764.71||764.31|7
1601989200000|2020-10-06 13:00:00|765.81|764.71|765.91|765.01|765.91|765.11|765.71|764.11|2
1601989500000|2020-10-06 13:05:00|765.51|765.11|765.91|765.01|765.91|765.11|765.51|764.51|3
1601990100000|2020-10-06 13:15:00|765.61|764.61|765.91|765.31|765.91|765.31|765.41|764.61|15
1601990400000|2020-10-06 13:20:00|766.31|765.41|767.01|765.91|767.11|765.91|766.31|765.41|143
1601990700000|2020-10-06 13:25:00|766.91|764.91|766.01|764.41|766.91|765.21|765.71|764.11|104
1601991000000|2020-10-06 13:30:00|766.11|764.51|766.81|765.71|767.01|766.11|766.11|764.41|98
1601991300000|2020-10-06 13:35:00|766.91|765.91|766.71|764.91|767.01|766.31|765.71|764.91|52
1601991600000|2020-10-06 13:40:00|766.61|764.81|765.91|764.61|766.81|765.01|765.91|764.41|9
1601991900000|2020-10-06 13:45:00|765.81|764.51|766.01|765.01|766.61|765.01|765.21|764.11|16
1601992200000|2020-10-06 13:50:00|765.41|764.91|765.61|764.01|766.01|765.21|765.41|764.01|10
1601992500000|2020-10-06 13:55:00|765.51|763.91|765.91|764.41|765.91|765.31|765.21|763.91|7
1601992800000|2020-10-06 14:00:00|766.01|764.51|765.31|763.71|766.01|765.31|765.01|763.51|5
1601993100000|2020-10-06 14:05:00|765.21|763.61|764.71|762.71|765.21|764.21|764.61|762.61|5
1601993400000|2020-10-06 14:10:00|764.49|762.49|764.49|762.99|764.49|762.99|763.89|762.29|0
1601993700000|2020-10-06 14:15:00|764.99|763.09|765.48|763.98|765.48|763.98|764.29|763.09|3
1601994000000|2020-10-06 14:20:00|765.49|763.99|764.84|763.34|765.49|763.99|764.64|763.14|0
1601994300000|2020-10-06 14:25:00|764.85|763.35|764.87|763.37|764.88|763.38|764.63|763.13|1106
1601994600000|2020-10-06 14:30:00|764.88|763.38|764.64|763.14|765.08|763.58|764.45|762.95|32
1601994900000|2020-10-06 14:35:00|764.65|763.15|764.63|763.13|765.06|763.56|764.21|762.71|0
1601995200000|2020-10-06 14:40:00|764.64|763.14|763.52|762.02|765.3|763.8|762.87|761.37|0
1601995500000|2020-10-06 14:45:00|763.53|762.03|763.81|762.31|764.44|762.94|763.51|762.01|0
1601995800000|2020-10-06 14:50:00|763.82|762.32|763.84|762.34|764.3|762.8|763.61|762.11|0
1601996100000|2020-10-06 14:55:00|763.83|762.33|763.63|762.13|764.27|762.77|763.42|761.92|0
1601996400000|2020-10-06 15:00:00|763.64|762.14|764.24|762.74|764.26|762.76|763.46|761.96|0
1601996700000|2020-10-06 15:05:00|764.25|762.75|763.99|762.49|764.25|762.75|763.57|762.07|0
1601997000000|2020-10-06 15:10:00|764|762.5|763.39|761.89|764|762.5|763.36|761.86|0
1601997300000|2020-10-06 15:15:00|763.38|761.88|763.56|762.06|763.96|762.46|763.36|761.86|0
1601997600000|2020-10-06 15:20:00|763.55|762.05|763.07|761.57|763.78|762.28|762.87|761.37|0
1601997900000|2020-10-06 15:25:00|763.06|761.56|763.5|762|763.7|762.2|762.83|761.33|0
1601998200000|2020-10-06 15:30:00|763.49|761.99|763.32|761.82|763.52|762.02|762.88|761.38|0
1601998500000|2020-10-06 15:35:00|763.33|761.83|763.39|761.89|763.4|761.9|762.74|761.24|0
1601998800000|2020-10-06 15:40:00|763.33|761.83|763.4|761.9|763.41|761.91|763.18|761.68|0
1601999100000|2020-10-06 15:45:00|763.39|761.89|762.67|761.17|763.4|761.9|762.67|761.17|0
1601999400000|2020-10-06 15:50:00|762.66|761.16|762.23|760.73|762.66|761.16|761.99|760.49|0
1601999700000|2020-10-06 15:55:00|762.22|760.72|762.24|760.74|762.45|760.95|762.02|760.52|0
1602000000000|2020-10-06 16:00:00|762.3|760.8|762.68|761.18|762.88|761.38|762.3|760.8|0
1602000300000|2020-10-06 16:05:00|762.67|761.17|762.94|761.44|762.94|761.44|762.65|761.15|0
1602000600000|2020-10-06 16:10:00|762.93|761.43|763.17|761.67|763.17|761.67|762.93|761.43|0
1602000900000|2020-10-06 16:15:00|763.18|761.68|763.14|761.64|763.18|761.68|763.14|761.64|0
1602001200000|2020-10-06 16:20:00|763.15|761.65|763.38|761.88|763.39|761.89|762.92|761.42|0
1602001500000|2020-10-06 16:25:00|763.39|761.89|763.16|761.66|763.39|761.89|762.96|761.46|0
1602001800000|2020-10-06 16:30:00|763.15|761.65|762.94|761.44|763.18|761.68|762.94|761.44|0
1602002100000|2020-10-06 16:35:00|762.95|761.45|763.37|761.87|763.39|761.89|762.93|761.43|0
1602002400000|2020-10-06 16:40:00|763.36|761.86|763.59|762.09|763.6|762.1|763.36|761.86|0
1602002700000|2020-10-06 16:45:00|763.6|762.1|764.27|762.77|764.46|762.96|763.6|762.1|0
1602003000000|2020-10-06 16:50:00|764.26|762.76|764.69|763.19|764.7|763.2|764.26|762.76|0
1602003300000|2020-10-06 16:55:00|764.68|763.18|764.5|763|764.69|763.19|764.47|762.97|0
1602003600000|2020-10-06 17:00:00|764.51|763.01|764.09|762.59|764.52|763.02|764.09|762.59|0
1602003900000|2020-10-06 17:05:00|764.1|762.6|764.98|763.48|764.99|763.49|764.09|762.59|0
1602004200000|2020-10-06 17:10:00|764.99|763.49|764.97|763.47|765.18|763.68|764.76|763.26|0
1602004500000|2020-10-06 17:15:00|764.96|763.46|764.98|763.48|765.17|763.67|764.96|763.46|0
1602004800000|2020-10-06 17:20:00|764.97|763.47|764.76|763.26|765.23|763.73|764.75|763.25|0
1602005100000|2020-10-06 17:25:00|764.75|763.25|764.73|763.23|764.96|763.46|764.73|763.23|0
1602005400000|2020-10-06 17:30:00|764.74|763.24|764.75|763.25|764.96|763.46|764.73|763.23|0
1602005700000|2020-10-06 17:35:00|764.76|763.26|764.76|763.26|764.77|763.27|764.73|763.23|0
1602006000000|2020-10-06 17:40:00|764.75|763.25|764.57|763.07|765.01|763.51|764.44|762.94|0
1602006300000|2020-10-06 17:45:00|764.63|763.13|764.31|762.81|764.78|763.28|764.11|762.61|0
1602006600000|2020-10-06 17:50:00|764.32|762.82|764.52|763.02|764.54|763.04|764.09|762.59|0
1602006900000|2020-10-06 17:55:00|764.53|763.03|764.53|763.03|764.55|763.05|764.31|762.81|0
1602007200000|2020-10-06 18:00:00|764.54|763.04|764.73|763.23|764.74|763.24|764.5|763|0
1602007500000|2020-10-06 18:05:00|764.74|763.24|764.76|763.26|765.4|763.9|764.73|763.23|0
1602007800000|2020-10-06 18:10:00|764.75|763.25|765.03|763.53|765.03|763.53|764.53|763.03|0
1602008100000|2020-10-06 18:15:00|765.02|763.52|765.14|763.64|765.26|763.76|765|763.5|0
1602008400000|2020-10-06 18:20:00|765.11|763.61|765.66|764.16|765.66|764.16|765.03|763.53|0
1602008700000|2020-10-06 18:25:00|765.67|764.17|765.65|764.15|765.69|764.19|765.43|763.93|0
1602009000000|2020-10-06 18:30:00|765.66|764.16|765.8|764.3|766.12|764.62|765.46|763.96|0
1602009300000|2020-10-06 18:35:00|765.83|764.33|765.94|764.44|766.17|764.67|765.69|764.19|0
1602009600000|2020-10-06 18:40:00|765.93|764.43|766.22|764.72|766.42|764.92|765.93|764.43|0
1602009900000|2020-10-06 18:45:00|766.23|764.73|763.72|762.22|766.46|764.96|763.49|761.99|0
1602010200000|2020-10-06 18:50:00|763.73|762.23|758.93|757.43|763.93|762.43|758.91|757.41|0
1602010500000|2020-10-06 18:55:00|758.92|757.42|760.14|758.64|760.7|759.2|757.73|756.23|0
1602010800000|2020-10-06 19:00:00|760.08|758.58|758.45|756.95|760.08|758.58|758.01|756.51|0
1602011100000|2020-10-06 19:05:00|758.43|756.93|758.11|756.61|758.9|757.4|756.37|754.87|0
1602011400000|2020-10-06 19:10:00|758.08|756.58|758.66|757.16|759.09|757.59|757.51|756.01|0
1602011700000|2020-10-06 19:15:00|758.65|757.15|757.73|756.23|759.31|757.81|757.52|756.02|0
1602012000000|2020-10-06 19:20:00|757.74|756.24|757.3|755.8|758.4|756.9|757.29|755.79|0
1602012300000|2020-10-06 19:25:00|757.29|755.79|758.6|757.1|758.68|757.18|757.08|755.58|0
1602012600000|2020-10-06 19:30:00|758.66|757.16|760.01|758.51|760.05|758.55|758.21|756.71|0
1602012900000|2020-10-06 19:35:00|759.96|758.46|758.81|757.31|760.03|758.53|758.66|757.16|0
1602013200000|2020-10-06 19:40:00|758.88|757.38|758.18|756.68|759.1|757.6|757.94|756.44|0
1602013500000|2020-10-06 19:45:00|758.12|756.62|757.08|755.58|758.4|756.9|756.38|754.88|0
1602013800000|2020-10-06 19:50:00|757.05|755.55|756.89|755.39|757.06|755.56|755.95|754.45|0
1602014100000|2020-10-06 19:55:00|756.9|755.4|756.97|755.47|757.42|755.92|756.68|755.18|0
1602014400000|2020-10-06 20:00:00|756.98|755.48|757.06|755.56|757.71|756.21|756.7|755.2|0
1602014700000|2020-10-06 20:05:00|757.02|755.52|756.7|755.2|757.75|756.25|756.61|755.11|0
1602015000000|2020-10-06 20:10:00|756.71|755.21|757.38|755.88|757.94|756.44|756.71|755.21|0
1602015300000|2020-10-06 20:15:00|757.37|755.87|757.12|755.62|757.37|755.87|757.1|755.6|0
1602015600000|2020-10-06 20:20:00|757.1|755.6|757.1|755.6|757.17|755.67|757.06|755.56|0
1602015900000|2020-10-06 20:25:00|757.06|755.56|757.05|755.55|757.12|755.62|757.03|755.53|0
1602016200000|2020-10-06 20:30:00|757.04|755.54|756.01|754.51|757.42|755.92|756|754.5|0
1602016500000|2020-10-06 20:35:00|756.05|754.55|755.77|754.27|756.05|754.55|755.62|754.12|0
1602016800000|2020-10-06 20:40:00|755.76|754.26|755.72|754.22|755.81|754.31|755.53|754.03|0
1602017100000|2020-10-06 20:45:00|755.73|754.23|754.8|753.3|755.77|754.27|754.72|753.22|0
1602017400000|2020-10-06 20:50:00|754.81|753.31|754.01|752.51|754.93|753.43|753.6|752.1|0
1602017700000|2020-10-06 20:55:00|754.02|752.52|754.02|752.52|754.21|752.71|753.5|752|0
1602018000000|2020-10-06 21:00:00|754.04|752.54|754.8|753.3|754.86|753.36|753.99|752.49|0
1602018300000|2020-10-06 21:05:00|754.82|753.32|754.94|753.44|754.98|753.48|754.8|753.3|0
1602018600000|2020-10-06 21:10:00|754.98|753.48|755.02|753.52|755.25|753.75|754.91|753.41|0
1602018900000|2020-10-06 21:15:00|755.05|753.55|755.1|753.6|755.1|753.6|755.05|753.55|0
1602019200000|2020-10-06 21:20:00|755.05|753.55|755.12|753.62|755.14|753.64|755.02|753.52|0
1602019500000|2020-10-06 21:25:00|755.1|753.6|755.12|753.62|755.16|753.66|755.07|753.57|0
1602019800000|2020-10-06 21:30:00|755.16|753.66|755.16|753.66|755.19|753.69|755.12|753.62|0
1602020100000|2020-10-06 21:35:00|755.17|753.67|755.19|753.69|755.21|753.71|755.17|753.67|0
1602020400000|2020-10-06 21:40:00|755.17|753.67|755.21|753.71|755.21|753.71|755.17|753.67|0
1602020700000|2020-10-06 21:45:00|755.25|753.75|755.17|753.67|755.25|753.75|755.14|753.64|0
1602021000000|2020-10-06 21:50:00|755.23|753.73|755.17|753.67|755.25|753.75|755.17|753.67|0
1602021300000|2020-10-06 21:55:00|755.21|753.71|755.32|753.82|755.32|753.82|755.17|753.67|0
1602021600000|2020-10-06 22:00:00|755.42|753.92|755.69|754.19|755.83|754.33|754.49|752.99|0
1602021900000|2020-10-06 22:05:00|755.73|754.23|755.6|754.1|755.86|754.36|755.19|753.69|0
1602022200000|2020-10-06 22:10:00|755.62|754.12|755.81|754.31|755.85|754.35|755.53|754.03|0
1602022500000|2020-10-06 22:15:00|755.82|754.32|756.07|754.57|756.09|754.59|755.62|754.12|0
1602022800000|2020-10-06 22:20:00|756.11|754.61|755.93|754.43|756.2|754.7|755.74|754.24|0
1602023100000|2020-10-06 22:25:00|755.94|754.44|755.8|754.3|756|754.5|755.72|754.22|0
1602023400000|2020-10-06 22:30:00|755.81|754.31|755.99|754.49|756.4|754.9|755.81|754.31|0
1602023700000|2020-10-06 22:35:00|756.01|754.51|756.08|754.58|756.31|754.81|755.89|754.39|0
1602024000000|2020-10-06 22:40:00|756.1|754.6|756.14|754.64|756.31|754.81|755.95|754.45|0
1602024300000|2020-10-06 22:45:00|756.15|754.65|755.35|753.85|756.21|754.71|755.2|753.7|0
1602024600000|2020-10-06 22:50:00|755.34|753.84|754.3|752.8|755.48|753.98|754.3|752.8|0
1602024900000|2020-10-06 22:55:00|754.32|752.82|754.9|753.4|755.07|753.57|753.96|752.46|0
1602025200000|2020-10-06 23:00:00|754.89|753.39|755.67|754.17|755.8|754.3|754.62|753.12|0
1602025500000|2020-10-06 23:05:00|755.66|754.16|755.35|753.85|755.71|754.21|755.07|753.57|0
1602025800000|2020-10-06 23:10:00|755.34|753.84|755.22|753.72|755.47|753.97|754.87|753.37|0
1602026100000|2020-10-06 23:15:00|755.24|753.74|755.56|754.06|755.88|754.38|755.11|753.61|0
1602026400000|2020-10-06 23:20:00|755.57|754.07|755.99|754.49|755.99|754.49|755.56|754.06|0
1602026700000|2020-10-06 23:25:00|755.98|754.48|755.71|754.21|756.16|754.66|755.67|754.17|0
1602027000000|2020-10-06 23:30:00|755.73|754.23|755.93|754.43|756.03|754.53|755.56|754.06|0
1602027300000|2020-10-06 23:35:00|755.95|754.45|755.54|754.04|756.44|754.94|755.34|753.84|0
1602027600000|2020-10-06 23:40:00|755.56|754.06|756.29|754.79|756.31|754.81|755.52|754.02|0
1602027900000|2020-10-06 23:45:00|756.28|754.78|756.63|755.13|756.91|755.41|756.25|754.75|0
1602028200000|2020-10-06 23:50:00|756.65|755.15|756.72|755.22|756.85|755.35|756.52|755.02|0
1602028500000|2020-10-06 23:55:00|756.76|755.26|756.48|754.98|756.76|755.26|756.44|754.94|0
1602028800000|2020-10-07 00:00:00|756.49|754.99|756.67|755.17|756.8|755.3|756.2|754.7|0
1602029100000|2020-10-07 00:05:00|756.66|755.16|757.02|755.52|757.02|755.52|756.42|754.92|0
1602029400000|2020-10-07 00:10:00|756.98|755.48|757.19|755.69|757.41|755.91|756.89|755.39|0
1602029700000|2020-10-07 00:15:00|757.17|755.67|758.07|756.57|758.27|756.77|757.02|755.52|0
1602030000000|2020-10-07 00:20:00|758.13|756.63|758.05|756.55|758.27|756.77|757.84|756.34|0
1602030300000|2020-10-07 00:25:00|758.04|756.54|757.84|756.34|758.25|756.75|757.62|756.12|0
1602030600000|2020-10-07 00:30:00|757.83|756.33|757.62|756.12|757.84|756.34|757.61|756.11|0
1602030900000|2020-10-07 00:35:00|757.59|756.09|757.2|755.7|757.62|756.12|757.18|755.68|0
1602031200000|2020-10-07 00:40:00|757.21|755.71|757.64|756.14|757.65|756.15|757.2|755.7|0
1602031500000|2020-10-07 00:45:00|757.63|756.13|757.62|756.12|758.04|756.54|757.6|756.1|0
1602031800000|2020-10-07 00:50:00|757.81|756.31|757.61|756.11|757.83|756.33|757.41|755.91|0
1602032100000|2020-10-07 00:55:00|757.6|756.1|757.92|756.42|758.03|756.53|757.6|756.1|0
1602032400000|2020-10-07 01:00:00|757.89|756.39|757.17|755.67|757.89|756.39|756.75|755.25|0
1602032700000|2020-10-07 01:05:00|757.18|755.68|757.17|755.67|757.59|756.09|757.17|755.67|0
1602033000000|2020-10-07 01:10:00|757.18|755.68|757.38|755.88|757.6|756.1|757.18|755.68|0
1602033300000|2020-10-07 01:15:00|757.39|755.89|758.24|756.74|758.25|756.75|757.38|755.88|0
1602033600000|2020-10-07 01:20:00|758.25|756.75|758.21|756.71|758.32|756.82|758.02|756.52|0
1602033900000|2020-10-07 01:25:00|758.22|756.72|757.8|756.3|758.22|756.72|757.68|756.18|0
1602034200000|2020-10-07 01:30:00|757.79|756.29|757.47|755.97|757.79|756.29|757.15|755.65|0
1602034500000|2020-10-07 01:35:00|757.5|756|757.58|756.08|757.79|756.29|757.26|755.76|0
1602034800000|2020-10-07 01:40:00|757.57|756.07|757.59|756.09|757.78|756.28|757.37|755.87|0
1602035100000|2020-10-07 01:45:00|757.62|756.12|758.39|756.89|758.39|756.89|757.62|756.12|0
1602035400000|2020-10-07 01:50:00|758.4|756.9|758.42|756.92|758.42|756.92|758.38|756.88|0
1602035700000|2020-10-07 01:55:00|758.43|756.93|759.32|757.82|759.73|758.23|758.43|756.93|0
1602036000000|2020-10-07 02:00:00|759.35|757.85|760.2|758.7|760.41|758.91|759.35|757.85|0
1602036300000|2020-10-07 02:05:00|760.19|758.69|760.02|758.52|760.23|758.73|759.59|758.09|0
1602036600000|2020-10-07 02:10:00|760.01|758.51|759.8|758.3|760.01|758.51|759.59|758.09|0
1602036900000|2020-10-07 02:15:00|759.79|758.29|760.24|758.74|761.04|759.54|759.6|758.1|0
1602037200000|2020-10-07 02:20:00|760.23|758.73|759.34|757.84|760.24|758.74|759.12|757.62|0
1602037500000|2020-10-07 02:25:00|759.33|757.83|759.34|757.84|759.77|758.27|759.12|757.62|0
1602037800000|2020-10-07 02:30:00|759.33|757.83|759.12|757.62|759.56|758.06|758.9|757.4|0
1602038100000|2020-10-07 02:35:00|759.11|757.61|759.44|757.94|759.54|758.04|758.91|757.41|0
1602038400000|2020-10-07 02:40:00|759.41|757.91|758.59|757.09|759.41|757.91|758.45|756.95|0
1602038700000|2020-10-07 02:45:00|758.66|757.16|759.31|757.81|759.32|757.82|758.46|756.96|0
1602039000000|2020-10-07 02:50:00|759.32|757.82|759.32|757.82|759.53|758.03|759.11|757.61|0
1602039300000|2020-10-07 02:55:00|759.33|757.83|758.92|757.42|759.55|758.05|758.92|757.42|0
1602039600000|2020-10-07 03:00:00|758.93|757.43|759.35|757.85|759.56|758.06|758.93|757.43|0
1602039900000|2020-10-07 03:05:00|759.36|757.86|759.65|758.15|759.76|758.26|759.35|757.85|0
1602040200000|2020-10-07 03:10:00|759.68|758.18|759.75|758.25|759.76|758.26|759.35|757.85|0
1602040500000|2020-10-07 03:15:00|759.69|758.19|759.53|758.03|759.75|758.25|759.31|757.81|0
1602040800000|2020-10-07 03:20:00|759.47|757.97|759.29|757.79|759.53|758.03|758.85|757.35|0
1602041100000|2020-10-07 03:25:00|759.3|757.8|759.62|758.12|759.73|758.23|759.3|757.8|0
1602041400000|2020-10-07 03:30:00|759.71|758.21|759.92|758.42|759.93|758.43|759.52|758.02|0
1602041700000|2020-10-07 03:35:00|759.91|758.41|759.61|758.11|759.92|758.42|759.6|758.1|0
1602042000000|2020-10-07 03:40:00|759.64|758.14|759.93|758.43|759.93|758.43|759.64|758.14|0
1602042300000|2020-10-07 03:45:00|759.92|758.42|760.27|758.77|760.39|758.89|759.52|758.02|0
1602042600000|2020-10-07 03:50:00|760.28|758.78|759.97|758.47|760.28|758.78|759.85|758.35|0
1602042900000|2020-10-07 03:55:00|759.96|758.46|759.95|758.45|759.96|758.46|759.76|758.26|0
1602043200000|2020-10-07 04:00:00|759.96|758.46|759.96|758.46|760.16|758.66|759.76|758.26|0
1602043500000|2020-10-07 04:05:00|759.95|758.45|759.96|758.46|760.15|758.65|759.76|758.26|0
1602043800000|2020-10-07 04:10:00|759.95|758.45|759.96|758.46|759.96|758.46|759.95|758.45|0
1602044100000|2020-10-07 04:15:00|759.95|758.45|760.29|758.79|760.39|758.89|759.95|758.45|0
1602044400000|2020-10-07 04:20:00|760.26|758.76|760.39|758.89|760.59|759.09|760.18|758.68|0
1602044700000|2020-10-07 04:25:00|760.45|758.95|760.18|758.68|760.58|759.08|760.17|758.67|0
1602045000000|2020-10-07 04:30:00|760.21|758.71|759.95|758.45|760.38|758.88|759.74|758.24|0
1602045300000|2020-10-07 04:35:00|759.96|758.46|760.15|758.65|760.37|758.87|759.95|758.45|0
1602045600000|2020-10-07 04:40:00|760.16|758.66|760.37|758.87|760.39|758.89|760.16|758.66|0
1602045900000|2020-10-07 04:45:00|760.38|758.88|760.38|758.88|760.49|758.99|760.38|758.88|0
1602046200000|2020-10-07 04:50:00|760.37|758.87|760.18|758.68|760.39|758.89|760.17|758.67|0
1602046500000|2020-10-07 04:55:00|760.21|758.71|760.4|758.9|760.41|758.91|760.2|758.7|0
1602046800000|2020-10-07 05:00:00|760.37|758.87|760.18|758.68|760.41|758.91|760.18|758.68|0
1602047100000|2020-10-07 05:05:00|760.19|758.69|760.63|759.13|760.83|759.33|760.19|758.69|0
1602047400000|2020-10-07 05:10:00|760.62|759.12|760.63|759.13|760.73|759.23|760.6|759.1|0
1602047700000|2020-10-07 05:15:00|760.64|759.14|760.64|759.14|760.84|759.34|760.62|759.12|0
1602048000000|2020-10-07 05:20:00|760.63|759.13|760.21|758.71|760.63|759.13|760.01|758.51|0
1602048300000|2020-10-07 05:25:00|760.2|758.7|760.23|758.73|760.24|758.74|759.8|758.3|0
1602048600000|2020-10-07 05:30:00|760.24|758.74|760.23|758.73|760.24|758.74|760.01|758.51|0
1602048900000|2020-10-07 05:35:00|760.24|758.74|761.12|759.62|761.12|759.62|760.23|758.73|0
1602049200000|2020-10-07 05:40:00|761.13|759.63|762|760.5|762.13|760.63|761.13|759.63|0
1602049500000|2020-10-07 05:45:00|761.99|760.49|761.79|760.29|762|760.5|761.57|760.07|0
1602049800000|2020-10-07 05:50:00|761.78|760.28|761.51|760.01|761.78|760.28|761.3|759.8|0
1602050100000|2020-10-07 05:55:00|761.5|760|761.17|759.67|761.51|760.01|760.68|759.18|0
1602050400000|2020-10-07 06:00:00|761.14|759.64|760.69|759.19|761.29|759.79|760.47|758.97|0
1602050700000|2020-10-07 06:05:00|760.7|759.2|760.48|758.98|761.12|759.62|760.27|758.77|0
1602051000000|2020-10-07 06:10:00|760.49|758.99|761.08|759.58|761.19|759.69|760.37|758.87|0
1602051300000|2020-10-07 06:15:00|761.02|759.52|761.68|760.18|761.72|760.22|760.87|759.37|0
1602051600000|2020-10-07 06:20:00|761.61|760.11|761.27|759.77|761.72|760.22|761.07|759.57|0
1602051900000|2020-10-07 06:25:00|761.26|759.76|761.48|759.98|761.48|759.98|760.84|759.34|0
1602052200000|2020-10-07 06:30:00|761.49|759.99|761.89|760.39|761.89|760.39|761.28|759.78|0
1602052500000|2020-10-07 06:35:00|761.9|760.4|761.91|760.41|761.91|760.41|761.67|760.17|0
1602052800000|2020-10-07 06:40:00|761.9|760.4|761.9|760.4|762.43|760.93|761.9|760.4|0
1602053100000|2020-10-07 06:45:00|761.91|760.41|761.89|760.39|762.12|760.62|761.87|760.37|0
1602053400000|2020-10-07 06:50:00|761.88|760.38|761.9|760.4|762.11|760.61|761.88|760.38|0
1602053700000|2020-10-07 06:55:00|761.91|760.41|762.33|760.83|762.52|761.02|761.69|760.19|0
1602054000000|2020-10-07 07:00:00|762.53|761.03|763.19|761.69|763.75|762.25|762.36|760.86|0
1602054300000|2020-10-07 07:05:00|763.39|761.89|764.99|763.09|765.99|764.19|763.19|761.69|0
1602054600000|2020-10-07 07:10:00|765.09|763.19|763.79|762.59|765.19|763.59|763.39|762.29|0
1602054900000|2020-10-07 07:15:00|763.69|761.89|762.29|760.99|763.79|761.89|761.59|760.99|5
1602055200000|2020-10-07 07:20:00|762.39|760.89|761.49|759.69|762.39|760.89|761.49|759.69|5
1602055500000|2020-10-07 07:25:00|761.39|759.79|762.39|761.29|762.39|761.39|761.39|759.69|2
1602055800000|2020-10-07 07:30:00|763.09|761.19|763.79|762.09|764.09|762.39|763.09|761.09|2
1602056100000|2020-10-07 07:35:00|763.69|761.89|763.19|761.49|763.99|762.29|762.89|761.39|0
1602056400000|2020-10-07 07:40:00|763.24|761.54|764.04|762.74|764.04|762.74|763.24|761.54|2
1602056700000|2020-10-07 07:45:00|763.94||763.84||764.24||763.54||3
1602057000000|2020-10-07 07:50:00|763.74|762.04|763.94|762.44|764.74|762.54|762.94|762.04|16
1602057300000|2020-10-07 07:55:00|763.84||763.64||764.14||763.64||0
1602057600000|2020-10-07 08:00:00|763.54|761.44|763.34|761.74|763.54|761.84|762.94|761.44|2
1602057900000|2020-10-07 08:05:00|763.24|761.64|762.44|760.94|763.54|761.94|762.34|760.94|4
1602058200000|2020-10-07 08:10:00|762.34|760.84|761.34|760.24|762.34|761.14|761.24|760.24|0
1602058500000|2020-10-07 08:15:00|761.24|759.64|760.94|759.44|761.24|759.94|760.24|759.04|8
1602058800000|2020-10-07 08:20:00|761.04|759.54|761.04|759.54|761.44|759.84|760.94|759.34|0
1602059100000|2020-10-07 08:25:00|760.94|759.44|760.64|759.24|761.04|759.54|760.64|759.04|0
1602059400000|2020-10-07 08:30:00|760.54|759.14|759.44|758.54|760.54|759.24|759.44|758.44|3
1602059700000|2020-10-07 08:35:00|759.34||759.94||760.04||759.14||4
1602060000000|2020-10-07 08:40:00|760.04|758.64|760.34|759.24|760.44|759.24|759.74|758.64|0
1602060300000|2020-10-07 08:45:00||759.14||759.34||759.34||758.94|3
1602060600000|2020-10-07 08:50:00|760.24|759.24|760.84|759.44|760.84|760.14|760.24|759.24|6
1602060900000|2020-10-07 08:55:00|760.74|759.54|760.74|759.44|760.94|759.54|760.64|759.44|0
1602061200000|2020-10-07 09:00:00|760.64|759.54|761.04|759.54|761.04|759.54|760.54|759.34|0
1602061500000|2020-10-07 09:05:00|760.94|759.64|760.64|759.54|761.04|759.64|760.64|759.44|0
1602061800000|2020-10-07 09:10:00|760.94||760.64||761.04||760.64||0
1602062100000|2020-10-07 09:15:00|760.54|760.04|760.74|760.04|760.94|760.04|760.54|760.04|2
1602062400000|2020-10-07 09:20:00|760.84||760.84||761.14||760.64||1
1602062700000|2020-10-07 09:25:00|760.74|759.24|760.34|758.94|761.24|759.24|760.24|758.94|1
1602063000000|2020-10-07 09:30:00|760.24|758.74|760.84|759.34|760.84|759.34|760.04|758.54|0
1602063300000|2020-10-07 09:35:00|760.94|759.44|761.14|759.64|761.24|759.94|760.94|759.34|35
1602063600000|2020-10-07 09:40:00|761.04|759.54|761.24|760.04|761.24|760.14|760.94|759.54|0
1602063900000|2020-10-07 09:45:00|761.14|759.94|761.24|759.94|761.24|759.94|761.04|759.94|0
1602064200000|2020-10-07 09:50:00|761.14|760.04|761.24|760.04|761.24|760.04|760.94|759.94|0
1602064500000|2020-10-07 09:55:00|761.14|760.14|760.94|760.04|761.24|760.14|760.94|760.04|0
1602064800000|2020-10-07 10:00:00|760.84|759.44|760.84|759.44|761.04|759.64|760.64|759.44|14
1602065100000|2020-10-07 10:05:00|760.94|759.54|760.74|759.44|761.14|759.74|760.64|759.44|0
1602065400000|2020-10-07 10:10:00|760.84|759.54|761.04|759.64|761.04|759.64|760.54|759.54|0
1602065700000|2020-10-07 10:15:00|760.94|759.54|761.04|759.64|761.14|759.74|760.94|759.44|0
1602066000000|2020-10-07 10:20:00|760.94|759.54|761.14|759.84|761.14|759.84|760.94|759.54|0
1602066300000|2020-10-07 10:25:00|761.24|759.74|761.24|760.24|761.24|760.34|761.14|759.74|0
1602066600000|2020-10-07 10:30:00|761.34|760.14|762.04|760.54|762.14|760.74|761.34|760.14|2
1602066900000|2020-10-07 10:35:00|761.94|760.44|761.94|760.64|762.04|760.84|761.74|760.34|0
1602067200000|2020-10-07 10:40:00|762.04|760.54|761.54|760.24|762.04|760.64|761.44|760.14|0
1602067500000|2020-10-07 10:45:00|761.64|760.34|761.64|760.34|761.84|760.44|761.64|760.24|0
1602067800000|2020-10-07 10:50:00|761.74|760.44|761.84|760.44|761.84|760.44|761.44|760.04|0
1602068100000|2020-10-07 10:55:00|761.94|760.54|762.54|761.14|762.74|761.34|761.84|760.54|1
1602068400000|2020-10-07 11:00:00|762.64|761.24|762.04|760.74|762.64|761.24|761.94|760.64|0
1602068700000|2020-10-07 11:05:00|762.14|760.64|761.84|760.74|762.14|760.74|761.84|760.64|11
1602069000000|2020-10-07 11:10:00|761.94||762.04||762.14||761.74||0
1602069300000|2020-10-07 11:15:00|761.94||761.64||762.04||761.44||0
1602069600000|2020-10-07 11:20:00|761.74|759.94|761.04|759.84|761.74|759.94|760.94|759.84|15
1602069900000|2020-10-07 11:25:00|760.94||760.94||761.14||760.74||0
1602070200000|2020-10-07 11:30:00|761.04|759.94|761.24|759.84|761.54|760.14|760.94|759.84|0
1602070500000|2020-10-07 11:35:00|761.14|759.94|761.64|760.14|761.74|760.34|761.14|759.84|0
1602070800000|2020-10-07 11:40:00|761.49|759.99|761.89|760.79|761.99|760.79|761.39|759.99|0
1602071100000|2020-10-07 11:45:00|761.79||761.89||761.89||761.69||0
1602071400000|2020-10-07 11:50:00|761.79||761.99||762.09||761.79||0
1602071700000|2020-10-07 11:55:00|761.89|760.89|762.69|761.39|762.79|761.39|761.89|760.89|0
1602072000000|2020-10-07 12:00:00|762.79|761.29|762.79|761.39|762.89|761.59|762.59|761.19|0
1602072300000|2020-10-07 12:05:00|762.89|761.49|763.09|761.69|763.29|761.89|762.79|761.39|0
1602072600000|2020-10-07 12:10:00|762.99|761.59|762.49|761.09|762.99|761.59|762.49|761.09|0
1602072900000|2020-10-07 12:15:00|762.59|761.19|762.99|761.69|763.09|761.69|762.49|761.09|0
1602073200000|2020-10-07 12:20:00|763.09|761.59|763.19|762.59|763.19|762.59|762.99|761.59|2
1602073500000|2020-10-07 12:25:00|763.09|761.79|763.09|761.89|763.19|761.99|763.09|761.69|3
1602073800000|2020-10-07 12:30:00||761.99||762.39||762.39||761.89|0
1602074100000|2020-10-07 12:35:00|763.79|762.29|763.79|762.49|763.99|762.49|763.69|762.19|2
1602074400000|2020-10-07 12:40:00|763.89|762.59|764.49|763.09|764.49|763.09|763.89|762.49|2
1602074700000|2020-10-07 12:45:00|764.39|762.99|764.59|763.49|764.79|763.49|764.29|762.99|4
1602075000000|2020-10-07 12:50:00|764.49|762.69|763.99|762.69|764.59|762.69|763.79|762.69|10
1602075300000|2020-10-07 12:55:00|764.09|762.79|763.69|762.69|764.29|762.89|763.69|762.69|0
1602075600000|2020-10-07 13:00:00|763.59||763.39||763.59||763.39||0
1602076200000|2020-10-07 13:10:00|763.89|762.79|764.49|763.19|764.49|763.19|763.89|762.69|0
1602076500000|2020-10-07 13:15:00|764.59|763.29|763.39|762.69|764.59|763.29|763.39|762.69|0
1602076800000|2020-10-07 13:20:00|763.29|761.89|762.29|761.39|763.29|761.89|762.29|761.39|5
1602077100000|2020-10-07 13:25:00||761.49||761.39||761.49||761.39|0
1602077400000|2020-10-07 13:30:00|763.09|761.49|762.79|761.39|763.79|762.39|762.59|761.39|12
1602077700000|2020-10-07 13:35:00|762.69|760.79|761.59|760.79|762.79|760.79|761.59|760.79|2
1602078000000|2020-10-07 13:40:00|761.49|760.89|762.29|760.99|762.29|760.99|761.49|760.79|1
1602078300000|2020-10-07 13:45:00|762.19|760.89|762.49|761.19|762.59|761.39|762.19|760.89|3
1602078600000|2020-10-07 13:50:00|762.39|761.09|761.89|760.99|762.89|761.39|761.89|760.79|19
1602078900000|2020-10-07 13:55:00|761.79|760.79|760.99|759.89|761.79|760.79|760.99|759.89|24
1602079200000|2020-10-07 14:00:00|760.89|759.59|760.79|759.59|760.99|759.79|760.29|759.59|67
1602079500000|2020-10-07 14:05:00|760.89|759.69|760.49|759.09|760.89|759.69|759.89|758.89|0
1602079800000|2020-10-07 14:10:00|760.54|759.14|759.94|759.04|760.64|759.34|759.84|759.04|1
1602080100000|2020-10-07 14:15:00|759.84|758.94|763.83|762.33|763.83|762.33|759.74|758.54|15
1602080400000|2020-10-07 14:20:00|763.82|762.32|763.84|762.34|764.27|762.77|763.61|762.11|0
1602080700000|2020-10-07 14:25:00|763.83|762.33|763.27|761.77|763.86|762.36|763.03|761.53|663
1602081000000|2020-10-07 14:30:00|763.28|761.78|763.9|762.4|764.34|762.84|763.04|761.54|28
1602081300000|2020-10-07 14:35:00|763.89|762.39|763.63|762.13|763.89|762.39|763.4|761.9|23
1602081600000|2020-10-07 14:40:00|763.62|762.12|763.85|762.35|764.23|762.73|763.4|761.9|0
1602081900000|2020-10-07 14:45:00|763.86|762.36|764.46|762.96|764.46|762.96|763.8|762.3|0
1602082200000|2020-10-07 14:50:00|764.52|763.02|764.39|762.89|764.69|763.19|764.26|762.76|0
1602082500000|2020-10-07 14:55:00|764.4|762.9|764.39|762.89|764.62|763.12|764.18|762.68|0
1602082800000|2020-10-07 15:00:00|764.38|762.88|764.79|763.29|764.8|763.3|764.17|762.67|0
1602083100000|2020-10-07 15:05:00|764.8|763.3|765.03|763.53|765.24|763.74|764.8|763.3|0
1602083400000|2020-10-07 15:10:00|765.04|763.54|764.97|763.47|765.25|763.75|764.75|763.25|0
1602083700000|2020-10-07 15:15:00|764.91|763.41|764.37|762.87|764.96|763.46|764.33|762.83|0
1602084000000|2020-10-07 15:20:00|764.38|762.88|764.77|763.27|764.78|763.28|764.33|762.83|0
1602084300000|2020-10-07 15:25:00|764.78|763.28|764.78|763.28|765.55|764.05|763.93|762.43|0
1602084600000|2020-10-07 15:30:00|764.84|763.34|765.57|764.07|765.59|764.09|764.84|763.34|0
1602084900000|2020-10-07 15:35:00|765.54|764.04|765.55|764.05|765.78|764.28|765.15|763.65|0
1602085200000|2020-10-07 15:40:00|765.56|764.06|765.19|763.69|765.8|764.3|765.16|763.66|0
1602085500000|2020-10-07 15:45:00|765.25|763.75|764.99|763.49|765.39|763.89|764.78|763.28|0
1602085800000|2020-10-07 15:50:00|765|763.5|764.95|763.45|765.21|763.71|764.76|763.26|0
1602086100000|2020-10-07 15:55:00|764.96|763.46|764.95|763.45|765.17|763.67|764.94|763.44|0
1602086400000|2020-10-07 16:00:00|764.96|763.46|765.12|763.62|765.16|763.66|764.93|763.43|0
1602086700000|2020-10-07 16:05:00|765.11|763.61|765.3|763.8|765.54|764.04|765.1|763.6|0
1602087000000|2020-10-07 16:10:00|765.31|763.81|765.35|763.85|765.36|763.86|765.14|763.64|0
1602087300000|2020-10-07 16:15:00|765.34|763.84|765.16|763.66|765.37|763.87|764.93|763.43|0
1602087600000|2020-10-07 16:20:00|765.17|763.67|765.17|763.67|765.37|763.87|764.95|763.45|0
1602087900000|2020-10-07 16:25:00|765.23|763.73|764.09|762.59|765.39|763.89|763.78|762.28|0
1602088200000|2020-10-07 16:30:00|764.1|762.6|764.96|763.46|765.19|763.69|764.09|762.59|0
1602088500000|2020-10-07 16:35:00|764.97|763.47|764.94|763.44|765.16|763.66|764.52|763.02|0
1602088800000|2020-10-07 16:40:00|764.95|763.45|764.76|763.26|765.16|763.66|764.74|763.24|0
1602089100000|2020-10-07 16:45:00|764.79|763.29|764.77|763.27|764.96|763.46|764.52|763.02|0
1602089400000|2020-10-07 16:50:00|764.76|763.26|764.54|763.04|764.78|763.28|764.32|762.82|0
1602089700000|2020-10-07 16:55:00|764.53|763.03|764.99|763.49|765|763.5|764.53|763.03|0
1602090000000|2020-10-07 17:00:00|765|763.5|765.14|763.64|765.14|763.64|764.72|763.22|0
1602090300000|2020-10-07 17:05:00|765.15|763.65|764.95|763.45|765.16|763.66|764.72|763.22|0
1602090600000|2020-10-07 17:10:00|764.94|763.44|764.73|763.23|764.95|763.45|764.73|763.23|0
1602090900000|2020-10-07 17:15:00|764.72|763.22|764.75|763.25|764.95|763.45|764.53|763.03|0
1602091200000|2020-10-07 17:20:00|764.74|763.24|764.96|763.46|764.96|763.46|764.52|763.02|0
1602091500000|2020-10-07 17:25:00|764.95|763.45|764.55|763.05|764.96|763.46|764.53|763.03|0
1602091800000|2020-10-07 17:30:00|764.56|763.06|764.76|763.26|764.77|763.27|764.55|763.05|0
1602092100000|2020-10-07 17:35:00|764.77|763.27|764.78|763.28|764.79|763.29|764.56|763.06|0
1602092400000|2020-10-07 17:40:00|764.79|763.29|765.49|763.99|765.49|763.99|764.77|763.27|0
1602092700000|2020-10-07 17:45:00|765.5|764|765.9|764.4|765.9|764.4|765.45|763.95|0
1602093000000|2020-10-07 17:50:00|765.92|764.42|766.14|764.64|766.16|764.66|765.9|764.4|0
1602093300000|2020-10-07 17:55:00|766.13|764.63|765.47|763.97|766.14|764.64|765.46|763.96|0
1602093600000|2020-10-07 18:00:00|765.48|763.98|765.7|764.2|765.93|764.43|765.45|763.95|0
1602093900000|2020-10-07 18:05:00|765.69|764.19|765.46|763.96|765.9|764.4|765.23|763.73|0
1602094200000|2020-10-07 18:10:00|765.47|763.97|765.66|764.16|765.69|764.19|765.44|763.94|0
1602094500000|2020-10-07 18:15:00|765.67|764.17|766.35|764.85|766.36|764.86|765.45|763.95|0
1602094800000|2020-10-07 18:20:00|766.34|764.84|766.59|765.09|766.82|765.32|766.14|764.64|0
1602095100000|2020-10-07 18:25:00|766.6|765.1|766.79|765.29|766.79|765.29|766.57|765.07|0
1602095400000|2020-10-07 18:30:00|766.8|765.3|766.79|765.29|767.01|765.51|766.58|765.08|0
1602095700000|2020-10-07 18:35:00|766.8|765.3|766.58|765.08|766.8|765.3|766.57|765.07|0
1602096000000|2020-10-07 18:40:00|766.59|765.09|766.35|764.85|766.59|765.09|766.09|764.59|0
1602096300000|2020-10-07 18:45:00|766.36|764.86|766.37|764.87|766.59|765.09|766.15|764.65|0
1602096600000|2020-10-07 18:50:00|766.38|764.88|766.8|765.3|766.81|765.31|766.38|764.88|0
1602096900000|2020-10-07 18:55:00|766.79|765.29|766.99|765.49|767.03|765.53|766.79|765.29|0
1602097200000|2020-10-07 19:00:00|766.98|765.48|767.02|765.52|767.02|765.52|766.78|765.28|0
1602097500000|2020-10-07 19:05:00|767.03|765.53|767.23|765.73|767.26|765.76|767|765.5|0
1602097800000|2020-10-07 19:10:00|767.24|765.74|767.41|765.91|767.46|765.96|767.23|765.73|0
1602098100000|2020-10-07 19:15:00|767.42|765.92|767.2|765.7|767.43|765.93|767.18|765.68|0
1602098400000|2020-10-07 19:20:00|767.21|765.71|767.21|765.71|767.43|765.93|767.19|765.69|0
1602098700000|2020-10-07 19:25:00|767.22|765.72|767.19|765.69|767.22|765.72|766.97|765.47|0
1602099000000|2020-10-07 19:30:00|767.2|765.7|766.72|765.22|767.22|765.72|766.71|765.21|0
1602099300000|2020-10-07 19:35:00|766.74|765.24|766.77|765.27|766.77|765.27|766.5|765|0
1602099600000|2020-10-07 19:40:00|766.76|765.26|766.76|765.26|766.99|765.49|766.74|765.24|0
1602099900000|2020-10-07 19:45:00|766.75|765.25|766.96|765.46|766.97|765.47|766.53|765.03|0
1602100200000|2020-10-07 19:50:00|766.97|765.47|767.62|766.12|767.63|766.13|766.72|765.22|0
1602100500000|2020-10-07 19:55:00|767.56|766.06|766.4|764.9|767.56|766.06|766.4|764.9|0
1602100800000|2020-10-07 20:00:00|766.14|764.64|765.96|764.46|766.27|764.77|765.82|764.32|0
1602101100000|2020-10-07 20:05:00|765.97|764.47|765.6|764.1|766.01|764.51|765.54|764.04|0
1602101400000|2020-10-07 20:10:00|765.61|764.11|766.22|764.72|766.33|764.83|765.6|764.1|0
1602101700000|2020-10-07 20:15:00|766.23|764.73|766.28|764.78|766.28|764.78|766.2|764.7|0
1602102000000|2020-10-07 20:20:00|766.27|764.77|766.27|764.77|766.28|764.78|766.23|764.73|0
1602102300000|2020-10-07 20:25:00|766.25|764.75|766.3|764.8|766.3|764.8|766.25|764.75|0
1602102600000|2020-10-07 20:30:00|766.33|764.83|766.53|765.03|766.57|765.07|766.2|764.7|0
1602102900000|2020-10-07 20:35:00|766.52|765.02|766.35|764.85|766.53|765.03|766.25|764.75|0
1602103200000|2020-10-07 20:40:00|766.34|764.84|766.07|764.57|766.4|764.9|765.99|764.49|0
1602103500000|2020-10-07 20:45:00|766.08|764.58|766.44|764.94|766.48|764.98|766.03|764.53|0
1602103800000|2020-10-07 20:50:00|766.43|764.93|766.07|764.57|766.48|764.98|766.07|764.57|0
1602104100000|2020-10-07 20:55:00|766.08|764.58|766.27|764.77|766.35|764.85|766.07|764.57|0
1602104400000|2020-10-07 21:00:00|766.24|764.74|766.33|764.83|766.36|764.86|766.2|764.7|0
1602104700000|2020-10-07 21:05:00|766.36|764.86|766.24|764.74|766.36|764.86|766.24|764.74|0
1602105000000|2020-10-07 21:10:00|766.25|764.75|766.25|764.75|766.33|764.83|766.24|764.74|0
1602105300000|2020-10-07 21:15:00|766.33|764.83|766.34|764.84|766.34|764.84|766.29|764.79|0
1602105600000|2020-10-07 21:20:00|766.25|764.75|766.25|764.75|766.25|764.75|766.25|764.75|0
1602105900000|2020-10-07 21:25:00|766.31|764.81|766.36|764.86|766.36|764.86|766.27|764.77|0
1602106200000|2020-10-07 21:30:00|766.38|764.88|766.38|764.88|766.38|764.88|766.36|764.86|0
1602106500000|2020-10-07 21:35:00|766.41|764.91|766.38|764.88|766.41|764.91|766.36|764.86|0
1602106800000|2020-10-07 21:40:00|766.36|764.86|766.27|764.77|766.36|764.86|766.27|764.77|0
1602107100000|2020-10-07 21:45:00|766.25|764.75|766.34|764.84|766.34|764.84|766.25|764.75|0
1602107400000|2020-10-07 21:50:00|766.36|764.86|766.36|764.86|766.36|764.86|766.36|764.86|0
1602107700000|2020-10-07 21:55:00|766.33|764.83|766.33|764.83|766.34|764.84|766.33|764.83|0
1602108000000|2020-10-07 22:00:00|766.26|764.76|766.5|765|766.5|765|765.93|764.43|0
1602108300000|2020-10-07 22:05:00|766.51|765.01|766.46|764.96|766.55|765.05|766.37|764.87|0
1602108600000|2020-10-07 22:10:00|766.48|764.98|766.65|765.15|766.65|765.15|766.33|764.83|0
1602108900000|2020-10-07 22:15:00|766.66|765.16|766.57|765.07|766.76|765.26|766.46|764.96|0
1602109200000|2020-10-07 22:20:00|766.56|765.06|767.02|765.52|767.1|765.6|766.55|765.05|0
1602109500000|2020-10-07 22:25:00|767.01|765.51|766.8|765.3|767.01|765.51|766.78|765.28|0
1602109800000|2020-10-07 22:30:00|766.78|765.28|766.93|765.43|767.02|765.52|766.78|765.28|0
1602110100000|2020-10-07 22:35:00|766.94|765.44|767.02|765.52|767.04|765.54|766.83|765.33|0
1602110400000|2020-10-07 22:40:00|767.01|765.51|766.78|765.28|767.01|765.51|766.74|765.24|0
1602110700000|2020-10-07 22:45:00|766.79|765.29|766.96|765.46|767.19|765.69|766.79|765.29|0
1602111000000|2020-10-07 22:50:00|766.95|765.45|767.13|765.63|767.15|765.65|766.87|765.37|0
1602111300000|2020-10-07 22:55:00|767.12|765.62|766.91|765.41|767.12|765.62|766.89|765.39|0
1602111600000|2020-10-07 23:00:00|766.89|765.39|766.91|765.41|766.96|765.46|766.85|765.35|0
1602111900000|2020-10-07 23:05:00|766.92|765.42|766.91|765.41|767.02|765.52|766.87|765.37|0
1602112200000|2020-10-07 23:10:00|766.92|765.42|766.78|765.28|766.93|765.43|766.76|765.26|0
1602112500000|2020-10-07 23:15:00|766.77|765.27|766.78|765.28|766.83|765.33|766.74|765.24|0
1602112800000|2020-10-07 23:20:00|766.79|765.29|766.83|765.33|766.87|765.37|766.78|765.28|0
1602113100000|2020-10-07 23:25:00|766.82|765.32|767.09|765.59|767.18|765.68|766.74|765.24|0
1602113400000|2020-10-07 23:30:00|767.05|765.55|767.27|765.77|767.31|765.81|766.86|765.36|0
1602113700000|2020-10-07 23:35:00|767.29|765.79|767.82|766.32|767.89|766.39|767.29|765.79|0
1602114000000|2020-10-07 23:40:00|767.8|766.3|767.78|766.28|767.91|766.41|767.74|766.24|0
1602114300000|2020-10-07 23:45:00|767.76|766.26|767.91|766.41|767.95|766.45|767.74|766.24|0
1602114600000|2020-10-07 23:50:00|767.9|766.4|767.87|766.37|768|766.5|767.82|766.32|0
1602114900000|2020-10-07 23:55:00|767.86|766.36|767.77|766.27|767.94|766.44|767.77|766.27|0
1602115200000|2020-10-08 00:00:00|767.78|766.28|767.36|765.86|767.86|766.36|767.3|765.8|0
1602115500000|2020-10-08 00:05:00|767.35|765.85|766.94|765.44|767.36|765.86|766.89|765.39|0
1602115800000|2020-10-08 00:10:00|766.92|765.42|766.73|765.23|767.13|765.63|766.51|765.01|0
1602116100000|2020-10-08 00:15:00|766.74|765.24|767.1|765.6|767.11|765.61|766.12|764.62|0
1602116400000|2020-10-08 00:20:00|767.16|765.66|767.7|766.2|767.89|766.39|767.16|765.66|0
1602116700000|2020-10-08 00:25:00|767.69|766.19|767.92|766.42|768.11|766.61|767.49|765.99|0
1602117000000|2020-10-08 00:30:00|767.91|766.41|768.13|766.63|768.13|766.63|767.71|766.21|0
1602117300000|2020-10-08 00:35:00|768.12|766.62|767.75|766.25|768.12|766.62|767.73|766.23|0
1602117600000|2020-10-08 00:40:00|767.74|766.24|767.74|766.24|767.75|766.25|767.54|766.04|0
1602117900000|2020-10-08 00:45:00|767.68|766.18|767.94|766.44|768.15|766.65|767.53|766.03|0
1602118200000|2020-10-08 00:50:00|767.95|766.45|768.14|766.64|768.15|766.65|767.94|766.44|0
1602118500000|2020-10-08 00:55:00|768.11|766.61|767.31|765.81|768.11|766.61|767.27|765.77|0
1602118800000|2020-10-08 01:00:00|767.32|765.82|767.3|765.8|767.72|766.22|767.08|765.58|0
1602119100000|2020-10-08 01:05:00|767.29|765.79|767.53|766.03|767.73|766.23|767.29|765.79|0
1602119400000|2020-10-08 01:10:00|767.52|766.02|767.73|766.23|767.94|766.44|767.51|766.01|0
1602119700000|2020-10-08 01:15:00|767.76|766.26|767.64|766.14|767.84|766.34|767.3|765.8|0
1602120000000|2020-10-08 01:20:00|767.61|766.11|767.23|765.73|767.97|766.47|767.23|765.73|0
1602120300000|2020-10-08 01:25:00|767.24|765.74|767.36|765.86|767.36|765.86|767.11|765.61|0
1602120600000|2020-10-08 01:30:00|767.43|765.93|767.32|765.82|767.52|766.02|766.69|765.19|0
1602120900000|2020-10-08 01:35:00|767.31|765.81|767.54|766.04|767.75|766.25|767.22|765.72|0
1602121200000|2020-10-08 01:40:00|767.53|766.03|767.34|765.84|767.55|766.05|767.12|765.62|0
1602121500000|2020-10-08 01:45:00|767.35|765.85|767.34|765.84|767.35|765.85|767.13|765.63|0
1602121800000|2020-10-08 01:50:00|767.33|765.83|767.78|766.28|767.97|766.47|767.14|765.64|0
1602122100000|2020-10-08 01:55:00|767.77|766.27|768.76|767.26|769.2|767.7|767.77|766.27|0
1602122400000|2020-10-08 02:00:00|768.77|767.27|768.47|766.97|769.06|767.56|768.45|766.95|0
1602122700000|2020-10-08 02:05:00|768.46|766.96|768.66|767.16|768.66|767.16|768.24|766.74|0
1602123000000|2020-10-08 02:10:00|768.65|767.15|768.45|766.95|768.85|767.35|767.94|766.44|0
1602123300000|2020-10-08 02:15:00|768.44|766.94|768.43|766.93|768.64|767.14|768.23|766.73|0
1602123600000|2020-10-08 02:20:00|768.37|766.87|768.65|767.15|768.84|767.34|768.22|766.72|0
1602123900000|2020-10-08 02:25:00|768.64|767.14|768.1|766.6|768.65|767.15|767.77|766.27|0
1602124200000|2020-10-08 02:30:00|768.2|766.7|768.24|766.74|768.34|766.84|767.98|766.48|0
1602124500000|2020-10-08 02:35:00|768.23|766.73|768.44|766.94|768.44|766.94|768.03|766.53|0
1602124800000|2020-10-08 02:40:00|768.43|766.93|768.65|767.15|768.65|767.15|768.23|766.73|0
1602125100000|2020-10-08 02:45:00|768.64|767.14|768.63|767.13|768.87|767.37|768.44|766.94|0
1602125400000|2020-10-08 02:50:00|768.62|767.12|768.64|767.14|768.64|767.14|768.22|766.72|0
1602125700000|2020-10-08 02:55:00|768.7|767.2|768.73|767.23|768.84|767.34|768.62|767.12|0
1602126000000|2020-10-08 03:00:00|768.76|767.26|768.84|767.34|769.05|767.55|768.73|767.23|0
1602126300000|2020-10-08 03:05:00|768.83|767.33|768.84|767.34|769.04|767.54|768.65|767.15|0
1602126600000|2020-10-08 03:10:00|768.9|767.4|768.84|767.34|769.04|767.54|768.84|767.34|0
1602126900000|2020-10-08 03:15:00|768.83|767.33|768.82|767.32|768.84|767.34|768.63|767.13|0
1602127200000|2020-10-08 03:20:00|768.76|767.26|768.59|767.09|768.76|767.26|768.22|766.72|0
1602127500000|2020-10-08 03:25:00|768.53|767.03|768.23|766.73|768.53|767.03|768.23|766.73|0
1602127800000|2020-10-08 03:30:00|768.22|766.72|768.23|766.73|768.33|766.83|768.03|766.53|0
1602128100000|2020-10-08 03:35:00|768.22|766.72|768.43|766.93|768.63|767.13|768.22|766.72|0
1602128400000|2020-10-08 03:40:00|768.4|766.9|768.64|767.14|768.64|767.14|768.33|766.83|0
1602128700000|2020-10-08 03:45:00|768.65|767.15|768.85|767.35|769.04|767.54|768.63|767.13|0
1602129000000|2020-10-08 03:50:00|768.84|767.34|768.63|767.13|768.84|767.34|768.63|767.13|0
1602129300000|2020-10-08 03:55:00|768.6|767.1|768.42|766.92|768.6|767.1|768.22|766.72|0
1602129600000|2020-10-08 04:00:00|768.43|766.93|768.64|767.14|768.64|767.14|768.42|766.92|0
1602129900000|2020-10-08 04:05:00|768.63|767.13|768.63|767.13|768.64|767.14|768.23|766.73|0
1602130200000|2020-10-08 04:10:00|768.62|767.12|768.03|766.53|768.62|767.12|768.03|766.53|0
1602130500000|2020-10-08 04:15:00|768.02|766.52|767.73|766.23|768.03|766.53|767.51|766.01|0
1602130800000|2020-10-08 04:20:00|767.72|766.22|767.63|766.13|768.03|766.53|767.62|766.12|0
1602131100000|2020-10-08 04:25:00|767.62|766.12|768.03|766.53|768.03|766.53|767.62|766.12|0
1602131400000|2020-10-08 04:30:00|768.02|766.52|768.12|766.62|768.21|766.71|767.82|766.32|0
1602131700000|2020-10-08 04:35:00|768.15|766.65|768.51|767.01|768.7|767.2|768.15|766.65|0
1602132000000|2020-10-08 04:40:00|768.52|767.02|768.59|767.09|768.6|767.1|768.49|766.99|0
1602132300000|2020-10-08 04:45:00|768.6|767.1|768.39|766.89|768.6|767.1|768.2|766.7|0
1602132600000|2020-10-08 04:50:00|768.4|766.9|768.61|767.11|768.61|767.11|768.39|766.89|0
1602132900000|2020-10-08 04:55:00|768.58|767.08|768.82|767.32|768.82|767.32|768.51|767.01|0
1602133200000|2020-10-08 05:00:00|768.81|767.31|768.82|767.32|768.82|767.32|768.81|767.31|0
1602133500000|2020-10-08 05:05:00|768.81|767.31|768.82|767.32|768.82|767.32|768.62|767.12|0
1602133800000|2020-10-08 05:10:00|768.81|767.31|769.02|767.52|769.03|767.53|768.81|767.31|0
1602134100000|2020-10-08 05:15:00|768.96|767.46|768.94|767.44|769.02|767.52|768.52|767.02|0
1602134400000|2020-10-08 05:20:00|768.95|767.45|768.74|767.24|768.95|767.45|768.53|767.03|0
1602134700000|2020-10-08 05:25:00|768.73|767.23|768.42|766.92|768.74|767.24|768.31|766.81|0
1602135000000|2020-10-08 05:30:00|768.45|766.95|768.12|766.62|768.52|767.02|768.11|766.61|0
1602135300000|2020-10-08 05:35:00|768.18|766.68|768.44|766.94|768.54|767.04|768.18|766.68|0
1602135600000|2020-10-08 05:40:00|768.47|766.97|768.33|766.83|768.54|767.04|768.33|766.83|0
1602135900000|2020-10-08 05:45:00|768.36|766.86|768.12|766.62|768.53|767.03|768.11|766.61|0
1602136200000|2020-10-08 05:50:00|768.13|766.63|768.34|766.84|768.35|766.85|768.12|766.62|0
1602136500000|2020-10-08 05:55:00|768.35|766.85|768.17|766.67|768.56|767.06|768.16|766.66|0
1602136800000|2020-10-08 06:00:00|768.18|766.68|769.05|767.55|769.53|768.03|768.17|766.67|0
1602137100000|2020-10-08 06:05:00|769.04|767.54|768.62|767.12|769.04|767.54|768.62|767.12|0
1602137400000|2020-10-08 06:10:00|768.81|767.31|768.85|767.35|769.47|767.97|768.81|767.31|0
1602137700000|2020-10-08 06:15:00|768.86|767.36|769.05|767.55|769.27|767.77|768.84|767.34|0
1602138000000|2020-10-08 06:20:00|769.06|767.56|769.01|767.51|769.65|768.15|769.01|767.51|0
1602138300000|2020-10-08 06:25:00|769.02|767.52|769.42|767.92|769.43|767.93|769|767.5|0
1602138600000|2020-10-08 06:30:00|769.43|767.93|769.64|768.14|769.85|768.35|769.22|767.72|0
1602138900000|2020-10-08 06:35:00|769.63|768.13|770.5|769|770.71|769.21|769.63|768.13|0
1602139200000|2020-10-08 06:40:00|770.51|769.01|770.33|768.83|770.7|769.2|770.3|768.8|0
1602139500000|2020-10-08 06:45:00|770.32|768.82|770.33|768.83|770.54|769.04|770.32|768.82|0
1602139800000|2020-10-08 06:50:00|770.32|768.82|770.56|769.06|770.76|769.26|770.11|768.61|0
1602140100000|2020-10-08 06:55:00|770.62|769.12|769.75|768.25|770.76|769.26|769.54|768.04|0
1602140400000|2020-10-08 07:00:00|769.69|768.19|762.24|760.14|769.69|768.19|761.74|759.44|7
1602140700000|2020-10-08 07:05:00|762.34|760.44|762.34|760.54|763.14|761.24|761.54|759.74|21
1602141000000|2020-10-08 07:10:00|762.44|760.44|763.64|761.74|766.44|763.14|762.14|738.04|152
1602141300000|2020-10-08 07:15:00|763.74|761.84|762.94|761.04|764.04|762.14|762.74|761.04|36
1602141600000|2020-10-08 07:20:00|762.84|761.14|762.64|760.94|763.14|762.04|762.24|760.44|6
1602141900000|2020-10-08 07:25:00|763.74|761.04|763.24|761.74|763.84|762.64|762.34|761.04|15
1602142200000|2020-10-08 07:30:00|763.14|761.84|763.64|762.04|764.04|763.04|762.64|761.34|5
1602142500000|2020-10-08 07:35:00|763.54|761.94|763.84|762.34|764.14|762.54|763.54|761.94|0
1602142800000|2020-10-08 07:40:00|763.94|762.44|764.44|762.94|764.54|763.04|763.84|762.44|1
1602143100000|2020-10-08 07:45:00|764.54|762.84|764.44|762.84|764.74|763.24|764.14|762.64|0
1602143400000|2020-10-08 07:50:00|764.34|762.74|763.64|762.04|764.44|762.84|763.54|762.04|4
1602143700000|2020-10-08 07:55:00|763.54|761.94|763.94|762.44|764.14|762.64|763.34|761.94|0
1602144000000|2020-10-08 08:00:00|764.04|762.54|763.84|762.34|764.24|762.84|763.74|762.34|0
1602144300000|2020-10-08 08:05:00|763.94|762.44|763.84|762.34|764.04|762.54|763.64|762.24|0
1602144600000|2020-10-08 08:10:00|763.94|762.44|764.04|762.54|764.04|762.54|763.14|761.64|0
1602144900000|2020-10-08 08:15:00|763.94|762.44|763.44|762.04|764.04|762.54|763.34|761.84|0
1602145200000|2020-10-08 08:20:00|763.54|761.94|763.54|762.44|763.94|762.54|763.44|761.94|0
1602145500000|2020-10-08 08:25:00|763.64|762.54|764.24|762.34|764.24|762.64|763.04|762.04|70
1602145800000|2020-10-08 08:30:00|765.04|762.24|764.24|763.14|765.04|763.14|763.74|762.24|5
1602146100000|2020-10-08 08:35:00|764.14||764.34||764.34||763.94||0
1602146400000|2020-10-08 08:40:00|764.44||764.74||764.84||764.34||0
1602146700000|2020-10-08 08:45:00|764.14||763.84||764.34||763.84||0
1602147000000|2020-10-08 08:50:00|764.44|763.24|764.24|762.74|764.74|763.54|764.04|762.64|96
1602147300000|2020-10-08 08:55:00|764.34|762.84|764.24|763.04|764.44|763.04|764.04|762.84|0
1602147600000|2020-10-08 09:00:00|764.34|763.24|764.24|763.54|764.54|763.74|764.24|762.74|0
1602147900000|2020-10-08 09:05:00|764.84|763.64|763.84|762.44|764.94|763.74|763.54|762.24|81
1602148200000|2020-10-08 09:10:00|763.94|762.34|764.54|763.04|764.54|763.14|763.84|762.34|42
1602148500000|2020-10-08 09:15:00|764.44|763.14|764.34|762.84|764.64|763.24|764.24|762.74|0
1602148800000|2020-10-08 09:20:00|764.24|762.74|764.54|763.04|764.54|763.14|764.14|762.64|0
1602149100000|2020-10-08 09:25:00|764.64|763.14|764.94|763.64|764.94|763.64|764.54|763.14|0
1602149400000|2020-10-08 09:30:00|765.14|763.74|765.14|764.34|765.44|764.54|765.04|763.64|3
1602149700000|2020-10-08 09:35:00|765.04|764.44|765.14|763.64|765.24|764.44|764.94|763.54|84
1602150000000|2020-10-08 09:40:00|765.04|763.54|765.44|763.94|765.54|763.94|765.04|763.54|14
1602150300000|2020-10-08 09:45:00|765.34|763.84|765.14|763.74|765.44|763.94|765.04|763.64|50
1602150600000|2020-10-08 09:50:00|765.24|763.64|765.24|763.94|765.34|763.94|765.04|763.64|0
1602150900000|2020-10-08 09:55:00|765.34|763.84|765.14|763.64|765.34|763.94|764.94|763.54|30
1602151200000|2020-10-08 10:00:00|765.04|763.74|765.44|764.04|765.44|764.04|765.04|763.64|0
1602151500000|2020-10-08 10:05:00|765.54|763.94|765.24|763.94|765.64|764.24|765.24|763.94|0
1602151800000|2020-10-08 10:10:00|765.34||765.24||765.34||765.14||0
1602152100000|2020-10-08 10:15:00|765.14|763.44|764.44|763.44|765.24|763.44|764.44|763.44|3
1602152400000|2020-10-08 10:20:00|764.34||764.94||764.94||764.34||0
1602152700000|2020-10-08 10:25:00|764.84|763.54|765.04|763.54|765.14|763.74|764.84|763.44|0
1602153000000|2020-10-08 10:30:00|765.14|763.64|765.24|763.84|765.34|763.94|764.94|763.54|0
1602153300000|2020-10-08 10:35:00|765.34|763.94|765.44|764.04|765.44|764.14|765.24|763.84|1
1602153600000|2020-10-08 10:40:00|765.34|763.94|765.04|763.64|765.54|764.14|764.94|763.64|0
1602153900000|2020-10-08 10:45:00|765.14|763.74|764.84|763.44|765.44|764.04|764.74|763.44|0
1602154200000|2020-10-08 10:50:00|764.94|763.54|765.34|763.94|765.44|764.04|764.84|763.44|0
1602154500000|2020-10-08 10:55:00|765.44|764.04|765.44|764.04|765.54|764.04|765.34|763.94|0
1602154800000|2020-10-08 11:00:00|765.54|764.14|765.24|763.74|765.54|764.24|765.14|763.74|0
1602155100000|2020-10-08 11:05:00|765.14|763.64|764.74|763.44|765.24|763.64|764.74|763.44|0
1602155400000|2020-10-08 11:10:00|764.84|763.54|765.14|763.74|765.14|763.74|764.74|763.54|0
1602155700000|2020-10-08 11:15:00|765.04|763.64|764.74|763.44|765.14|763.74|764.64|763.44|0
1602156000000|2020-10-08 11:20:00|764.84||764.74||764.94||764.64||0
1602156300000|2020-10-08 11:25:00|764.84|763.54|764.84|763.44|764.94|763.54|764.64|763.44|0
1602156600000|2020-10-08 11:30:00|764.94|763.54|764.14|763.44|764.94|763.54|764.14|763.44|0
1602156900000|2020-10-08 11:35:00|764.24|763.54|764.34|763.44|764.54|763.54|764.14|763.44|23
1602157200000|2020-10-08 11:40:00|764.3|763.4|764.9|763.4|764.9|763.6|764.1|763.4|70
1602157500000|2020-10-08 11:45:00|765||764.6||765.1||764.4||0
1602157800000|2020-10-08 11:50:00|764.5||764.5||764.7||764.4||0
1602158100000|2020-10-08 11:55:00|764.4||764.5||764.6||764.3||0
1602158400000|2020-10-08 12:00:00|764.6|763.5|765|763.6|765.1|763.7|764.6|763.5|0
1602158700000|2020-10-08 12:05:00|765.1|763.7|765.2|763.9|765.4|764.1|765.1|763.7|0
1602159000000|2020-10-08 12:10:00|765.3|764|765.6|764.2|765.7|764.3|765.2|764|0
1602159300000|2020-10-08 12:15:00|765.7|764.1|765.8|764.3|765.8|764.4|765.6|764.1|2
1602159600000|2020-10-08 12:20:00|765.7|764.4|766.2|764.8|766.2|764.8|765.7|764.4|2
1602159900000|2020-10-08 12:25:00|766.4|764.9|766.5|765|766.5|765.5|766.2|764.8|0
1602160200000|2020-10-08 12:30:00|766.4|764.9|765.6|764.8|766.5|765|765.5|764.8|1
1602160500000|2020-10-08 12:35:00|765.5|765|765.8|764.8|765.8|765|765.5|764.8|12
1602160800000|2020-10-08 12:40:00|765.7|764.9|766.2|764.9|766.2|765|765.7|764.8|0
1602161100000|2020-10-08 12:45:00||765||765||765.1||764.8|0
1602161400000|2020-10-08 12:50:00|766.1|764.9|766.1|764.8|766.1|764.9|766|764.8|0
1602161700000|2020-10-08 12:55:00|766|764.9|765.9|765|766.1|765|765.5|764.8|1
1602162000000|2020-10-08 13:00:00|765.8|765.1|766.4|765.6|766.5|765.6|765.8|765|8
1602162300000|2020-10-08 13:05:00|766.3|765.8|766.9|765.2|767|765.9|766.3|765.2|36
1602162600000|2020-10-08 13:10:00|767||766.4||767||766.3||1
1602162900000|2020-10-08 13:15:00|766.3|765.3|765.8|765.2|766.6|765.3|765.8|765.2|68
1602163200000|2020-10-08 13:20:00|766.5||766.3||766.7||766.3||65
1602163500000|2020-10-08 13:25:00|765.9||766.1||766.2||765.8||0
1602163800000|2020-10-08 13:30:00|766|764.6|765.9|764.6|766.1|765.1|765.8|764.5|1
1602164100000|2020-10-08 13:35:00|766.2|764.7|766.9|765.5|767|765.6|766.1|764.5|0
1602164400000|2020-10-08 13:40:00|767|765.6|767.2|765.8|767.3|765.9|766.6|765.1|14
1602164700000|2020-10-08 13:45:00|767.3|765.9|766.5|765.2|767.5|766.1|766.5|765.2|2
1602165000000|2020-10-08 13:50:00|766.6|765.3|767|765.6|767|766.1|765.9|765.3|6
1602165300000|2020-10-08 13:55:00|767.1|765.7|767.3|765.9|767.3|766.3|766.9|765.7|1
1602165600000|2020-10-08 14:00:00|767.2|766|767.4|766.1|767.4|766.3|767.1|765.6|0
1602165900000|2020-10-08 14:05:00|767.3|766|766.1|765.4|767.3|766|766.1|765.4|5
1602166200000|2020-10-08 14:10:00|766.18|765.48|766.38|764.98|766.48|765.48|765.98|764.68|1
1602166500000|2020-10-08 14:15:00|766.28|765.08|768.27|766.77|768.27|766.77|766.28|764.98|16
1602166800000|2020-10-08 14:20:00|768.26|766.76|769.29|767.79|769.32|767.82|768.26|766.76|0
1602167100000|2020-10-08 14:25:00|769.3|767.8|768.87|767.37|769.3|767.8|768.6|767.1|459
1602167400000|2020-10-08 14:30:00|768.88|767.38|770.35|768.85|770.35|768.85|768.86|767.36|0
1602167700000|2020-10-08 14:35:00|770.36|768.86|769.78|768.28|770.56|769.06|769.76|768.26|0
1602168000000|2020-10-08 14:40:00|769.84|768.34|769.13|767.63|769.99|768.49|769.12|767.62|0
1602168300000|2020-10-08 14:45:00|769.14|767.64|769.17|767.67|769.55|768.05|769.13|767.63|0
1602168600000|2020-10-08 14:50:00|769.18|767.68|768.72|767.22|769.64|768.14|768.7|767.2|0
1602168900000|2020-10-08 14:55:00|768.78|767.28|768.73|767.23|768.96|767.46|768.7|767.2|0
1602169200000|2020-10-08 15:00:00|768.74|767.24|768.77|767.27|769.15|767.65|768.53|767.03|0
1602169500000|2020-10-08 15:05:00|768.83|767.33|769.15|767.65|769.36|767.86|768.76|767.26|0
1602169800000|2020-10-08 15:10:00|769.16|767.66|769.2|767.7|769.39|767.89|768.96|767.46|0
1602170100000|2020-10-08 15:15:00|769.21|767.71|768.55|767.05|769.61|768.11|768.55|767.05|0
1602170400000|2020-10-08 15:20:00|768.56|767.06|768.5|767|768.8|767.3|768.06|766.56|0
1602170700000|2020-10-08 15:25:00|768.51|767.01|768.43|766.93|768.64|767.14|767.65|766.15|0
1602171000000|2020-10-08 15:30:00|768.44|766.94|767.33|765.83|768.45|766.95|766.51|765.01|0
1602171300000|2020-10-08 15:35:00|767.34|765.84|767.99|766.49|768.19|766.69|766.93|765.43|0
1602171600000|2020-10-08 15:40:00|768|766.5|768|766.5|768.22|766.72|767.6|766.1|0
1602171900000|2020-10-08 15:45:00|768.01|766.51|767.98|766.48|768.02|766.52|767.56|766.06|0
1602172200000|2020-10-08 15:50:00|767.97|766.47|767.51|766.01|767.98|766.48|767.5|766|0
1602172500000|2020-10-08 15:55:00|767.52|766.02|767.72|766.22|767.96|766.46|767.32|765.82|0
1602172800000|2020-10-08 16:00:00|767.73|766.23|767.98|766.48|767.99|766.49|767.51|766.01|0
1602173100000|2020-10-08 16:05:00|767.99|766.49|768.46|766.96|768.67|767.17|767.98|766.48|0
1602173400000|2020-10-08 16:10:00|768.45|766.95|768.46|766.96|768.46|766.96|768.24|766.74|0
1602173700000|2020-10-08 16:15:00|768.47|766.97|768.46|766.96|768.67|767.17|768.43|766.93|0
1602174000000|2020-10-08 16:20:00|768.45|766.95|768.69|767.19|768.69|767.19|768.43|766.93|0
1602174300000|2020-10-08 16:25:00|768.68|767.18|768.69|767.19|768.9|767.4|768.68|767.18|0
1602174600000|2020-10-08 16:30:00|768.7|767.2|768.71|767.21|768.72|767.22|768.69|767.19|0
1602174900000|2020-10-08 16:35:00|768.72|767.22|768.91|767.41|768.91|767.41|768.69|767.19|0
1602175200000|2020-10-08 16:40:00|768.9|767.4|768.87|767.37|769.1|767.6|768.68|767.18|0
1602175500000|2020-10-08 16:45:00|768.88|767.38|768.7|767.2|768.92|767.42|768.67|767.17|0
1602175800000|2020-10-08 16:50:00|768.71|767.21|768.69|767.19|768.9|767.4|768.68|767.18|0
1602176100000|2020-10-08 16:55:00|768.68|767.18|768.69|767.19|768.89|767.39|768.45|766.95|0
1602176400000|2020-10-08 17:00:00|768.7|767.2|768.48|766.98|768.9|767.4|768.47|766.97|0
1602176700000|2020-10-08 17:05:00|768.67|767.17|768.48|766.98|768.69|767.19|768.46|766.96|0
1602177000000|2020-10-08 17:10:00|768.54|767.04|768.67|767.17|768.68|767.18|768.45|766.95|0
1602177300000|2020-10-08 17:15:00|768.66|767.16|768.44|766.94|768.67|767.17|768.43|766.93|0
1602177600000|2020-10-08 17:20:00|768.43|766.93|768.4|766.9|768.45|766.95|768.22|766.72|0
1602177900000|2020-10-08 17:25:00|768.41|766.91|768.44|766.94|768.45|766.95|768.39|766.89|0
1602178200000|2020-10-08 17:30:00|768.43|766.93|768.43|766.93|768.66|767.16|768.42|766.92|0
1602178500000|2020-10-08 17:35:00|768.42|766.92|768.46|766.96|768.66|767.16|768.42|766.92|0
1602178800000|2020-10-08 17:40:00|768.45|766.95|768.66|767.16|768.67|767.17|768.43|766.93|0
1602179100000|2020-10-08 17:45:00|768.65|767.15|768.64|767.14|768.66|767.16|768.42|766.92|0
1602179400000|2020-10-08 17:50:00|768.65|767.15|768.85|767.35|768.87|767.37|768.63|767.13|0
1602179700000|2020-10-08 17:55:00|768.84|767.34|768.41|766.91|768.85|767.35|768.4|766.9|0
1602180000000|2020-10-08 18:00:00|768.42|766.92|768.21|766.71|768.44|766.94|768.18|766.68|0
1602180300000|2020-10-08 18:05:00|768.22|766.72|768.91|767.41|768.91|767.41|768.21|766.71|0
1602180600000|2020-10-08 18:10:00|768.9|767.4|768.88|767.38|768.91|767.41|768.7|767.2|0
1602180900000|2020-10-08 18:15:00|768.89|767.39|768.9|767.4|769.1|767.6|768.88|767.38|0
1602181200000|2020-10-08 18:20:00|768.89|767.39|768.92|767.42|769.13|767.63|768.89|767.39|0
1602181500000|2020-10-08 18:25:00|768.98|767.48|768.9|767.4|769.12|767.62|768.88|767.38|0
1602181800000|2020-10-08 18:30:00|768.89|767.39|769.11|767.61|769.13|767.63|768.88|767.38|0
1602182100000|2020-10-08 18:35:00|769.12|767.62|768.94|767.44|769.13|767.63|768.69|767.19|0
1602182400000|2020-10-08 18:40:00|768.92|767.42|768.94|767.44|769.13|767.63|768.91|767.41|0
1602182700000|2020-10-08 18:45:00|768.93|767.43|769.13|767.63|769.16|767.66|768.72|767.22|0
1602183000000|2020-10-08 18:50:00|769.07|767.57|768.9|767.4|769.13|767.63|768.9|767.4|0
1602183300000|2020-10-08 18:55:00|768.91|767.41|768.92|767.42|769.14|767.64|768.9|767.4|0
1602183600000|2020-10-08 19:00:00|768.91|767.41|768.68|767.18|769.04|767.54|768.24|766.74|0
1602183900000|2020-10-08 19:05:00|768.69|767.19|768.69|767.19|768.88|767.38|768.66|767.16|0
1602184200000|2020-10-08 19:10:00|768.7|767.2|768.93|767.43|769.16|767.66|768.69|767.19|0
1602184500000|2020-10-08 19:15:00|768.92|767.42|768.72|767.22|768.94|767.44|768.48|766.98|0
1602184800000|2020-10-08 19:20:00|768.71|767.21|768.73|767.23|768.94|767.44|768.59|767.09|0
1602185100000|2020-10-08 19:25:00|768.72|767.22|768.96|767.46|768.97|767.47|768.72|767.22|0
1602185400000|2020-10-08 19:30:00|768.95|767.45|768.95|767.45|768.97|767.47|768.75|767.25|0
1602185700000|2020-10-08 19:35:00|768.96|767.46|768.76|767.26|768.97|767.47|768.74|767.24|0
1602186000000|2020-10-08 19:40:00|768.75|767.25|768.76|767.26|768.78|767.28|768.53|767.03|0
1602186300000|2020-10-08 19:45:00|768.77|767.27|768.55|767.05|768.78|767.28|768.54|767.04|0
1602186600000|2020-10-08 19:50:00|768.56|767.06|768.97|767.47|768.98|767.48|768.52|767.02|0
1602186900000|2020-10-08 19:55:00|768.98|767.48|768.98|767.48|769.08|767.58|768.75|767.25|0
1602187200000|2020-10-08 20:00:00|768.95|767.45|768.68|767.18|769|767.5|768.55|767.05|0
1602187500000|2020-10-08 20:05:00|768.7|767.2|768.68|767.18|768.72|767.22|768.59|767.09|0
1602187800000|2020-10-08 20:10:00|768.67|767.17|768.86|767.36|768.98|767.48|768.4|766.9|0
1602188100000|2020-10-08 20:15:00|768.85|767.35|768.83|767.33|768.9|767.4|768.81|767.31|0
1602188400000|2020-10-08 20:20:00|768.85|767.35|768.92|767.42|768.92|767.42|768.85|767.35|0
1602188700000|2020-10-08 20:25:00|768.88|767.38|768.72|767.22|768.94|767.44|768.67|767.17|0
1602189000000|2020-10-08 20:30:00|768.73|767.23|769.02|767.52|769.06|767.56|768.57|767.07|0
1602189300000|2020-10-08 20:35:00|769.01|767.51|769.11|767.61|769.15|767.65|768.93|767.43|0
1602189600000|2020-10-08 20:40:00|769.1|767.6|769.75|768.25|770.07|768.57|769.02|767.52|0
1602189900000|2020-10-08 20:45:00|769.76|768.26|770.52|769.02|770.52|769.02|769.75|768.25|0
1602190200000|2020-10-08 20:50:00|770.51|769.01|770.39|768.89|770.52|769.02|770.3|768.8|0
1602190500000|2020-10-08 20:55:00|770.38|768.88|770.43|768.93|770.52|769.02|770.2|768.7|0
1602190800000|2020-10-08 21:00:00|770.41|768.91|770.38|768.88|770.41|768.91|770.31|768.81|0
1602191100000|2020-10-08 21:05:00|770.4|768.9|770.34|768.84|770.4|768.9|770.33|768.83|0
1602191400000|2020-10-08 21:10:00|770.29|768.79|770.29|768.79|770.29|768.79|770.29|768.79|0
1602191700000|2020-10-08 21:15:00|770.27|768.77|770.24|768.74|770.33|768.83|770.24|768.74|0
1602192000000|2020-10-08 21:20:00|770.17|768.67|770.27|768.77|770.33|768.83|770.17|768.67|0
1602192300000|2020-10-08 21:25:00|770.26|768.76|770.26|768.76|770.28|768.78|770.23|768.73|0
1602192600000|2020-10-08 21:30:00|770.28|768.78|770.35|768.85|770.35|768.85|770.23|768.73|0
1602192900000|2020-10-08 21:35:00|770.37|768.87|770.4|768.9|770.42|768.92|770.3|768.8|0
1602193200000|2020-10-08 21:40:00|770.42|768.92|770.33|768.83|770.42|768.92|770.33|768.83|0
1602193500000|2020-10-08 21:45:00|770.35|768.85|770.4|768.9|770.4|768.9|770.35|768.85|0
1602193800000|2020-10-08 21:50:00|770.39|768.89|770.39|768.89|770.4|768.9|770.32|768.82|0
1602194100000|2020-10-08 21:55:00|770.4|768.9|770.4|768.9|770.4|768.9|770.33|768.83|0
1602194400000|2020-10-08 22:00:00|770.44|768.94|770.96|769.46|771.15|769.65|770.32|768.82|0
1602194700000|2020-10-08 22:05:00|770.9|769.4|770.69|769.19|770.9|769.4|770.64|769.14|0
1602195000000|2020-10-08 22:10:00|770.68|769.18|770.96|769.46|771.09|769.59|770.64|769.14|0
1602195300000|2020-10-08 22:15:00|770.9|769.4|771.2|769.7|771.46|769.96|770.77|769.27|0
1602195600000|2020-10-08 22:20:00|771.18|769.68|771.14|769.64|771.28|769.78|771.09|769.59|0
1602195900000|2020-10-08 22:25:00|771.13|769.63|771.37|769.87|771.37|769.87|771.1|769.6|0
1602196200000|2020-10-08 22:30:00|771.38|769.88|771.37|769.87|771.46|769.96|771.24|769.74|0
1602196500000|2020-10-08 22:35:00|771.33|769.83|771.14|769.64|771.33|769.83|771.06|769.56|0
1602196800000|2020-10-08 22:40:00|771.1|769.6|771.06|769.56|771.1|769.6|771.01|769.51|0
1602197100000|2020-10-08 22:45:00|771.07|769.57|771.06|769.56|771.14|769.64|770.88|769.38|0
1602197400000|2020-10-08 22:50:00|771.07|769.57|771.56|770.06|771.74|770.24|771.07|769.57|0
1602197700000|2020-10-08 22:55:00|771.51|770.01|771.14|769.64|771.51|770.01|771.06|769.56|0
1602198000000|2020-10-08 23:00:00|771.15|769.65|771.42|769.92|771.46|769.96|771.06|769.56|0
1602198300000|2020-10-08 23:05:00|771.4|769.9|771.25|769.75|771.42|769.92|771.17|769.67|0
1602198600000|2020-10-08 23:10:00|771.24|769.74|771.25|769.75|771.29|769.79|771.06|769.56|0
1602198900000|2020-10-08 23:15:00|771.26|769.76|771.06|769.56|771.38|769.88|771.01|769.51|0
1602199200000|2020-10-08 23:20:00|771.05|769.55|771.08|769.58|771.23|769.73|770.82|769.32|0
1602199500000|2020-10-08 23:25:00|771.07|769.57|771.06|769.56|771.14|769.64|770.88|769.38|0
1602199800000|2020-10-08 23:30:00|771.04|769.54|770.91|769.41|771.04|769.54|770.82|769.32|0
1602200100000|2020-10-08 23:35:00|770.89|769.39|770.88|769.38|770.93|769.43|770.82|769.32|0
1602200400000|2020-10-08 23:40:00|770.84|769.34|770.78|769.28|770.91|769.41|770.78|769.28|0
1602200700000|2020-10-08 23:45:00|770.8|769.3|771.04|769.54|771.06|769.56|770.78|769.28|0
1602201000000|2020-10-08 23:50:00|771.03|769.53|771.2|769.7|771.25|769.75|771.01|769.51|0
1602201300000|2020-10-08 23:55:00|771.21|769.71|771.38|769.88|771.44|769.94|771.2|769.7|0
1602201600000|2020-10-09 00:00:00|771.37|769.87|771.61|770.11|771.65|770.15|771.1|769.6|0
1602201900000|2020-10-09 00:05:00|771.6|770.1|771.46|769.96|771.7|770.2|771.46|769.96|0
1602202200000|2020-10-09 00:10:00|771.47|769.97|771.39|769.89|771.51|770.01|771.2|769.7|0
1602202500000|2020-10-09 00:15:00|771.38|769.88|770.43|768.93|771.39|769.89|770.22|768.72|0
1602202800000|2020-10-09 00:20:00|770.42|768.92|770.19|768.69|770.43|768.93|770.19|768.69|0
1602203100000|2020-10-09 00:25:00|770.2|768.7|769.79|768.29|770.2|768.7|769.57|768.07|0
1602203400000|2020-10-09 00:30:00|769.8|768.3|770.41|768.91|770.41|768.91|769.79|768.29|0
1602203700000|2020-10-09 00:35:00|770.4|768.9|770.22|768.72|770.41|768.91|770.01|768.51|0
1602204000000|2020-10-09 00:40:00|770.16|768.66|769.79|768.29|770.22|768.72|769.78|768.28|0
1602204300000|2020-10-09 00:45:00|769.78|768.28|770|768.5|770.01|768.51|769.58|768.08|0
1602204600000|2020-10-09 00:50:00|770.01|768.51|769.67|768.17|770.2|768.7|769.57|768.07|0
1602204900000|2020-10-09 00:55:00|769.66|768.16|769.88|768.38|769.88|768.38|769.37|767.87|0
1602205200000|2020-10-09 01:00:00|769.85|768.35|769.38|767.88|770|768.5|769.38|767.88|0
1602205500000|2020-10-09 01:05:00|769.39|767.89|769.59|768.09|769.99|768.49|769.39|767.89|0
1602205800000|2020-10-09 01:10:00|769.58|768.08|769.8|768.3|770|768.5|769.58|768.08|0
1602206100000|2020-10-09 01:15:00|769.83|768.33|770.41|768.91|770.42|768.92|769.8|768.3|0
1602206400000|2020-10-09 01:20:00|770.47|768.97|770.01|768.51|770.6|769.1|770|768.5|0
1602206700000|2020-10-09 01:25:00|770|768.5|769.8|768.3|770.21|768.71|769.59|768.09|0
1602207000000|2020-10-09 01:30:00|769.77|768.27|769.19|767.69|769.81|768.31|768.99|767.49|0
1602207300000|2020-10-09 01:35:00|769.18|767.68|769.41|767.91|769.41|767.91|768.98|767.48|0
1602207600000|2020-10-09 01:40:00|769.38|767.88|769.22|767.72|769.42|767.92|769.21|767.71|0
1602207900000|2020-10-09 01:45:00|769.19|767.69|769.42|767.92|769.42|767.92|769.02|767.52|0
1602208200000|2020-10-09 01:50:00|769.41|767.91|769.43|767.93|769.43|767.93|769.22|767.72|0
1602208500000|2020-10-09 01:55:00|769.44|767.94|769.64|768.14|769.65|768.15|769.43|767.93|0
1602208800000|2020-10-09 02:00:00|769.63|768.13|769.54|768.04|769.85|768.35|769.44|767.94|0
1602209100000|2020-10-09 02:05:00|769.57|768.07|769.64|768.14|769.84|768.34|769.57|768.07|0
1602209400000|2020-10-09 02:10:00|769.61|768.11|769.84|768.34|769.85|768.35|769.45|767.95|0
1602209700000|2020-10-09 02:15:00|769.85|768.35|770.05|768.55|770.05|768.55|769.65|768.15|0
1602210000000|2020-10-09 02:20:00|770.06|768.56|770.05|768.55|770.26|768.76|770.05|768.55|0
1602210300000|2020-10-09 02:25:00|770.04|768.54|769.65|768.15|770.04|768.54|769.65|768.15|0
1602210600000|2020-10-09 02:30:00|769.71|768.21|769.87|768.37|769.87|768.37|769.65|768.15|0
1602210900000|2020-10-09 02:35:00|769.9|768.4|770.08|768.58|770.28|768.78|769.87|768.37|0
1602211200000|2020-10-09 02:40:00|770.02|768.52|769.88|768.38|770.09|768.59|769.88|768.38|0
1602211500000|2020-10-09 02:45:00|769.85|768.35|769.67|768.17|769.88|768.38|769.58|768.08|0
1602211800000|2020-10-09 02:50:00|769.64|768.14|769.67|768.17|769.87|768.37|769.57|768.07|0
1602212100000|2020-10-09 02:55:00|769.68|768.18|770.11|768.61|770.31|768.81|769.67|768.17|0
1602212400000|2020-10-09 03:00:00|770.12|768.62|770.33|768.83|770.53|769.03|770.11|768.61|0
1602212700000|2020-10-09 03:05:00|770.32|768.82|770.15|768.65|770.45|768.95|770.14|768.64|0
1602213000000|2020-10-09 03:10:00|770.14|768.64|770.14|768.64|770.34|768.84|770.13|768.63|0
1602213300000|2020-10-09 03:15:00|770.15|768.65|770.35|768.85|770.45|768.95|770.15|768.65|0
1602213600000|2020-10-09 03:20:00|770.36|768.86|770.55|769.05|770.74|769.24|770.34|768.84|0
1602213900000|2020-10-09 03:25:00|770.54|769.04|770.35|768.85|770.54|769.04|770.15|768.65|0
1602214200000|2020-10-09 03:30:00|770.34|768.84|770.13|768.63|770.35|768.85|770.13|768.63|0
1602214500000|2020-10-09 03:35:00|770.14|768.64|769.93|768.43|770.15|768.65|769.93|768.43|0
1602214800000|2020-10-09 03:40:00|769.94|768.44|769.83|768.33|769.94|768.44|769.73|768.23|0
1602215100000|2020-10-09 03:45:00|769.86|768.36|769.94|768.44|769.94|768.44|769.73|768.23|0
1602215400000|2020-10-09 03:50:00|769.93|768.43|769.73|768.23|769.93|768.43|769.73|768.23|0
1602215700000|2020-10-09 03:55:00|769.74|768.24|769.72|768.22|769.93|768.43|769.63|768.13|0
1602216000000|2020-10-09 04:00:00|769.66|768.16|769.33|767.83|769.74|768.24|769.33|767.83|0
1602216300000|2020-10-09 04:05:00|769.36|767.86|769.33|767.83|769.54|768.04|769.32|767.82|0
1602216600000|2020-10-09 04:10:00|769.32|767.82|769.32|767.82|769.33|767.83|769.12|767.62|0
1602216900000|2020-10-09 04:15:00|769.31|767.81|769.52|768.02|769.52|768.02|769.31|767.81|0
1602217200000|2020-10-09 04:20:00|769.51|768.01|769.51|768.01|769.51|768.01|769.51|768.01|0
1602217500000|2020-10-09 04:25:00|769.52|768.02|769.52|768.02|769.72|768.22|769.52|768.02|0
1602217800000|2020-10-09 04:30:00|769.58|768.08|769.51|768.01|769.71|768.21|769.51|768.01|0
1602218100000|2020-10-09 04:35:00|769.52|768.02|769.73|768.23|769.73|768.23|769.52|768.02|0
1602218400000|2020-10-09 04:40:00|769.74|768.24|769.73|768.23|769.74|768.24|769.73|768.23|0
1602218700000|2020-10-09 04:45:00|769.74|768.24|769.93|768.43|770.12|768.62|769.74|768.24|0
1602219000000|2020-10-09 04:50:00|769.92|768.42|769.72|768.22|769.92|768.42|769.52|768.02|0
1602219300000|2020-10-09 04:55:00|769.66|768.16|769.53|768.03|769.73|768.23|769.32|767.82|0
1602219600000|2020-10-09 05:00:00|769.52|768.02|769.53|768.03|769.72|768.22|769.33|767.83|0
1602219900000|2020-10-09 05:05:00|769.52|768.02|769.08|767.58|769.52|768.02|769.08|767.58|0
1602220200000|2020-10-09 05:10:00|769.09|767.59|769.06|767.56|769.09|767.59|768.86|767.36|0
1602220500000|2020-10-09 05:15:00|769.05|767.55|769.27|767.77|769.27|767.77|768.85|767.35|0
1602220800000|2020-10-09 05:20:00|769.28|767.78|769.26|767.76|769.29|767.79|769.07|767.57|0
1602221100000|2020-10-09 05:25:00|769.27|767.77|769.27|767.77|769.28|767.78|769.25|767.75|0
1602221400000|2020-10-09 05:30:00|769.26|767.76|769.47|767.97|769.66|768.16|769.25|767.75|0
1602221700000|2020-10-09 05:35:00|769.46|767.96|769.45|767.95|769.66|768.16|769.35|767.85|0
1602222000000|2020-10-09 05:40:00|769.46|767.96|769.37|767.87|769.46|767.96|769.27|767.77|0
1602222300000|2020-10-09 05:45:00|769.38|767.88|769.58|768.08|769.78|768.28|769.37|767.87|0
1602222600000|2020-10-09 05:50:00|769.61|768.11|769.57|768.07|769.78|768.28|769.57|768.07|0
1602222900000|2020-10-09 05:55:00|769.56|768.06|769.34|767.84|769.57|768.07|769.34|767.84|0
1602223200000|2020-10-09 06:00:00|769.4|767.9|769.35|767.85|769.55|768.05|768.94|767.44|0
1602223500000|2020-10-09 06:05:00|769.41|767.91|768.71|767.21|769.55|768.05|768.51|767.01|0
1602223800000|2020-10-09 06:10:00|768.77|767.27|768.7|767.2|768.91|767.41|768.27|766.77|0
1602224100000|2020-10-09 06:15:00|768.69|767.19|769.14|767.64|769.15|767.65|768.5|767|0
1602224400000|2020-10-09 06:20:00|769.08|767.58|769.17|767.67|769.18|767.68|768.95|767.45|0
1602224700000|2020-10-09 06:25:00|769.11|767.61|768.74|767.24|769.18|767.68|768.54|767.04|0
1602225000000|2020-10-09 06:30:00|768.75|767.25|768.96|767.46|768.96|767.46|768.75|767.25|0
1602225300000|2020-10-09 06:35:00|768.97|767.47|768.54|767.04|768.97|767.47|768.33|766.83|0
1602225600000|2020-10-09 06:40:00|768.6|767.1|768.31|766.81|768.73|767.23|768.11|766.61|0
1602225900000|2020-10-09 06:45:00|768.32|766.82|768.31|766.81|768.51|767.01|768.28|766.78|0
1602226200000|2020-10-09 06:50:00|768.3|766.8|768.12|766.62|768.32|766.82|768.09|766.59|0
1602226500000|2020-10-09 06:55:00|768.13|766.63|768.5|767|768.51|767.01|767.92|766.42|0
1602226800000|2020-10-09 07:00:00|768.51|767.01|770.28|767.08|770.28|767.62|768.31|765.08|2
1602227100000|2020-10-09 07:05:00|770.18|766.98|770.28|767.38|770.28|767.98|769.78|766.28|2
1602227400000|2020-10-09 07:10:00|770.78|767.28|769.78|766.78|770.78|767.88|769.78|766.78|8
1602227700000|2020-10-09 07:15:00|769.88|766.88|768.68|766.78|769.98|766.98|768.58|765.78|2
1602228000000|2020-10-09 07:20:00|768.58|766.88|769.28|767.48|769.38|767.58|768.58|766.78|0
1602228300000|2020-10-09 07:25:00|769.38|767.58|768.98|767.18|769.58|767.88|768.98|767.18|2
1602228600000|2020-10-09 07:30:00|768.88|767.28|768.68|767.08|769.08|767.38|768.48|766.78|0
1602228900000|2020-10-09 07:35:00|768.58|766.98|768.78|767.28|768.88|767.38|768.48|766.88|0
1602229200000|2020-10-09 07:40:00|768.88|767.38|768.98|768.18|769.28|768.18|768.28|767.28|104
1602229500000|2020-10-09 07:45:00|768.88|768.28|769.48|768.58|769.48|768.58|768.78|767.78|17
1602229800000|2020-10-09 07:50:00|769.58|768.48|769.68|768.58|769.68|768.88|768.88|767.88|0
1602230100000|2020-10-09 07:55:00|769.98|768.68|769.48|768.38|770.08|768.98|769.48|768.28|2
1602230400000|2020-10-09 08:00:00|769.38||769.18||769.38||769.18||0
1602230700000|2020-10-09 08:05:00|769.48|768.48|769.48|768.58|769.48|768.58|769.48|768.38|3
1602231000000|2020-10-09 08:10:00|769.58|768.08|769.88|768.38|770.18|768.68|769.58|768.08|1
1602231300000|2020-10-09 08:15:00|769.98|768.48|769.68|768.28|769.98|768.68|769.58|768.18|0
1602231600000|2020-10-09 08:20:00|769.58|768.18|769.78|768.48|769.98|768.58|769.58|768.18|0
1602231900000|2020-10-09 08:25:00|769.88|768.58|770.08|768.98|770.08|769.08|769.78|768.58|0
1602232200000|2020-10-09 08:30:00|770.68|769.08|770.08|769.28|770.68|769.28|770.08|768.98|0
1602232500000|2020-10-09 08:35:00|770.18||770.18||770.48||770.08||0
1602232800000|2020-10-09 08:40:00|770.28|768.48|770.38|768.38|770.58|768.48|769.88|768.38|22
1602233100000|2020-10-09 08:45:00|770.28|768.48|768.78|767.78|770.28|768.58|768.78|767.78|7
1602233400000|2020-10-09 08:50:00|768.68|767.28|767.78|766.28|768.68|767.68|767.78|766.18|12
1602233700000|2020-10-09 08:55:00|767.68|766.18|766.08|764.78|767.78|766.68|765.98|764.78|12
1602234000000|2020-10-09 09:00:00|765.98|764.28|765.18|763.88|766.08|764.28|765.18|763.88|10
1602234300000|2020-10-09 09:05:00|765.28|763.98|765.68|764.28|765.88|764.48|765.18|763.98|11
1602234600000|2020-10-09 09:10:00|765.58|764.08|765.18|764.08|765.68|764.28|765.18|763.98|9
1602234900000|2020-10-09 09:15:00|765.48|764.38|765.28|764.08|765.48|764.38|765.28|764.08|0
1602235200000|2020-10-09 09:20:00|765.18|764.18|765.28|764.18|765.58|764.58|765.08|764.18|8
1602235500000|2020-10-09 09:25:00|765.38|764.28|765.18|764.38|765.78|764.38|765.18|764.28|4
1602235800000|2020-10-09 09:30:00|765.08|763.68|765.48|764.28|765.48|764.28|764.28|763.58|46
1602236100000|2020-10-09 09:35:00|764.98|764.38|765.58|764.58|765.58|764.58|764.88|764.28|37
1602236400000|2020-10-09 09:40:00|765.68|764.68|765.88|765.18|766.08|765.48|765.58|764.58|29
1602236700000|2020-10-09 09:45:00|766.08|765.48|766.38|765.48|766.58|765.78|766.08|765.18|17
1602237000000|2020-10-09 09:50:00|766.48|765.68|766.68|765.48|766.78|765.78|766.28|765.48|17
1602237300000|2020-10-09 09:55:00|766.88|765.58|766.78|765.58|766.88|765.58|766.68|765.58|6
1602237600000|2020-10-09 10:00:00|766.68||766.48||766.78||766.48||0
1602237900000|2020-10-09 10:05:00|766.78|765.48|767.08|765.48|767.18|765.58|766.68|765.48|5
1602238200000|2020-10-09 10:10:00|767.18|765.58|767.38|766.08|767.58|766.08|766.98|765.58|0
1602238500000|2020-10-09 10:15:00|767.28||766.98||767.38||766.88||0
1602238800000|2020-10-09 10:20:00|767.08||767.08||767.18||766.78||0
1602239100000|2020-10-09 10:25:00|766.98||766.78||767.08||766.78||1200
1602239400000|2020-10-09 10:30:00|766.88||767.18||767.28||766.88||0
1602239700000|2020-10-09 10:35:00|767.28||767.28||767.48||767.18||0
1602240000000|2020-10-09 10:40:00|767.38||767.38||767.38||767.18||0
1602240300000|2020-10-09 10:45:00|767.28||767.38||767.48||767.18||0
1602240600000|2020-10-09 10:50:00|767.48||767.28||767.58||767.28||0
1602240900000|2020-10-09 10:55:00|767.18|765.18|766.88|765.38|767.18|765.38|766.58|765.18|4
1602241200000|2020-10-09 11:00:00|766.98|765.28|767.18|765.98|767.28|765.98|766.98|765.28|0
1602241500000|2020-10-09 11:05:00|767.48|766.08|767.78|766.28|767.78|766.28|767.28|765.88|1
1602241800000|2020-10-09 11:10:00|767.68|766.18|767.08|765.78|767.78|766.18|767.08|765.68|2
1602242100000|2020-10-09 11:15:00|766.98|765.58|767.58|765.98|767.58|766.08|766.98|765.48|2
1602242400000|2020-10-09 11:20:00|767.68|766.08|767.98|766.68|767.98|766.78|767.58|765.98|0
1602242700000|2020-10-09 11:25:00|767.88|766.58|767.98|766.78|767.98|766.88|767.88|766.58|2
1602243000000|2020-10-09 11:30:00||766.88||766.78||767.08||766.78|0
1602243300000|2020-10-09 11:35:00||766.68||767.28||767.28||766.68|0
1602243600000|2020-10-09 11:40:00|767.92|767.22|768.42|767.12|768.42|767.32|767.92|767.02|1
1602243900000|2020-10-09 11:45:00|768.52|767.22|768.62|767.32|768.72|767.42|768.52|767.12|0
1602244200000|2020-10-09 11:50:00|768.52|767.22|768.92|767.72|768.92|767.72|768.52|767.22|1
1602244500000|2020-10-09 11:55:00|769.02|767.62|769.02|768.12|769.42|768.12|768.82|767.62|0
1602244800000|2020-10-09 12:00:00|768.92||768.92||769.22||768.82||0
1602245100000|2020-10-09 12:05:00|768.82|767.72|768.62|767.62|768.92|767.72|768.42|767.62|1
1602245400000|2020-10-09 12:10:00|768.52|767.72|768.62|767.72|768.62|767.72|768.32|767.72|0
1602245700000|2020-10-09 12:15:00||767.82||767.82||767.82||767.82|0
1602246000000|2020-10-09 12:20:00|769.12|767.92|768.92|767.82|769.12|767.92|768.92|767.82|0
1602246300000|2020-10-09 12:25:00|769.02||768.62||769.02||768.62||0
1602246600000|2020-10-09 12:30:00|768.72|767.62|768.42|767.62|768.72|767.62|768.32|767.62|21
1602246900000|2020-10-09 12:35:00|768.32|767.32|767.92|766.52|768.32|767.32|767.72|766.52|5
1602247200000|2020-10-09 12:40:00|768.02|766.62|767.72|766.72|768.02|766.72|767.72|766.42|0
1602247500000|2020-10-09 12:45:00|767.82|766.82|768.02|766.72|768.02|766.82|767.72|766.72|0
1602247800000|2020-10-09 12:50:00|768.12|766.82|767.72|767.02|768.22|767.02|767.72|766.82|6
1602248100000|2020-10-09 12:55:00|767.62|766.32|767.62|766.52|767.72|766.52|767.42|766.32|1
1602248400000|2020-10-09 13:00:00|767.72|766.02|767.62|766.02|767.72|766.02|767.02|766.02|5
1602248700000|2020-10-09 13:05:00|768.12|766.12|767.82|766.52|768.12|766.52|767.52|766.12|1
1602249000000|2020-10-09 13:10:00|767.92|766.62|767.82|766.92|768.12|766.92|767.82|766.52|0
1602249300000|2020-10-09 13:15:00|767.92|766.62|767.12|766.02|767.92|766.82|766.92|765.92|12
1602249600000|2020-10-09 13:20:00|767.02||767.02||767.12||767.02||0
1602249900000|2020-10-09 13:25:00||766.12||766.32||766.32||766.02|0
1602250200000|2020-10-09 13:30:00|766.92|765.42|766.52|765.02|767.52|765.42|766.52|764.92|4
1602250500000|2020-10-09 13:35:00|766.42|765.12|766.02|764.62|766.42|765.12|765.62|764.02|0
1602250800000|2020-10-09 13:40:00|766.12|764.52|765.92|764.72|766.22|764.72|765.22|764.32|4
1602251100000|2020-10-09 13:45:00|766.02|763.82|764.82|763.92|766.12|763.92|764.42|763.82|7
1602251400000|2020-10-09 13:50:00|764.72|763.22|764.52|763.32|764.82|763.62|764.42|763.02|2
1602251700000|2020-10-09 13:55:00||763.42||763.62||763.92||763.12|0
1602252000000|2020-10-09 14:00:00|765.12|763.72|764.92|763.82|765.12|763.92|764.92|763.62|0
1602252300000|2020-10-09 14:05:00|764.82|763.12|764.32|763.22|764.92|763.82|764.22|763.02|3
1602252600000|2020-10-09 14:10:00|764.35|763.25|764.65|763.45|764.65|763.45|763.55|762.65|144
1602252900000|2020-10-09 14:15:00|764.75|763.35|766.9|765.4|766.9|765.4|764.35|763.05|4
1602253200000|2020-10-09 14:20:00|766.89|765.39|766.68|765.18|766.9|765.4|766.28|764.78|0
1602253500000|2020-10-09 14:25:00|766.67|765.17|766.06|764.56|766.68|765.18|766.05|764.55|250
1602253800000|2020-10-09 14:30:00|766.07|764.57|766.46|764.96|766.68|765.18|766.06|764.56|48
1602254100000|2020-10-09 14:35:00|766.49|764.99|766.91|765.41|766.93|765.43|766.46|764.96|0
1602254400000|2020-10-09 14:40:00|766.92|765.42|766.91|765.41|766.92|765.42|766.7|765.2|0
1602254700000|2020-10-09 14:45:00|766.9|765.4|767.16|765.66|767.36|765.86|766.9|765.4|0
1602255000000|2020-10-09 14:50:00|767.15|765.65|766.57|765.07|767.17|765.67|766.37|764.87|0
1602255300000|2020-10-09 14:55:00|766.58|765.08|766.77|765.27|766.96|765.46|766.56|765.06|0
1602255600000|2020-10-09 15:00:00|766.78|765.28|767.41|765.91|767.41|765.91|766.58|765.08|0
1602255900000|2020-10-09 15:05:00|767.4|765.9|767.77|766.27|768|766.5|767.4|765.9|0
1602256200000|2020-10-09 15:10:00|767.78|766.28|768.17|766.67|768.17|766.67|767.77|766.27|0
1602256500000|2020-10-09 15:15:00|768.16|766.66|767.77|766.27|768.16|766.66|767.68|766.18|0
1602256800000|2020-10-09 15:20:00|767.83|766.33|767.56|766.06|767.99|766.49|767.55|766.05|0
1602257100000|2020-10-09 15:25:00|767.57|766.07|767.74|766.24|767.81|766.31|767.37|765.87|0
1602257400000|2020-10-09 15:30:00|767.61|766.11|767.83|766.33|768.02|766.52|767.41|765.91|0
1602257700000|2020-10-09 15:35:00|767.88|766.38|768.22|766.72|768.24|766.74|767.83|766.33|0
1602258000000|2020-10-09 15:40:00|768.21|766.71|768.04|766.54|768.9|767.4|767.61|766.11|0
1602258300000|2020-10-09 15:45:00|768.05|766.55|769.56|768.06|769.56|768.06|768.04|766.54|0
1602258600000|2020-10-09 15:50:00|769.57|768.07|769.98|768.48|769.99|768.49|768.71|767.21|0
1602258900000|2020-10-09 15:55:00|769.97|768.47|769.57|768.07|770.17|768.67|769.56|768.06|0
1602259200000|2020-10-09 16:00:00|769.56|768.06|769.58|768.08|769.8|768.3|769.39|767.89|0
1602259500000|2020-10-09 16:05:00|769.59|768.09|769.83|768.33|769.84|768.34|769.57|768.07|0
1602259800000|2020-10-09 16:10:00|769.82|768.32|769.61|768.11|769.83|768.33|769.4|767.9|0
1602260100000|2020-10-09 16:15:00|769.55|768.05|769.19|767.69|769.55|768.05|769|767.5|0
1602260400000|2020-10-09 16:20:00|769.14|767.64|769.4|767.9|769.41|767.91|769|767.5|0
1602260700000|2020-10-09 16:25:00|769.41|767.91|768.75|767.25|769.42|767.92|768.12|766.62|0
1602261000000|2020-10-09 16:30:00|768.76|767.26|769.01|767.51|769.02|767.52|768.76|767.26|0
1602261300000|2020-10-09 16:35:00|769.02|767.52|769.02|767.52|769.03|767.53|768.8|767.3|0
1602261600000|2020-10-09 16:40:00|769.01|767.51|768.79|767.29|769.02|767.52|768.54|767.04|0
1602261900000|2020-10-09 16:45:00|768.8|767.3|768.55|767.05|768.8|767.3|768.33|766.83|0
1602262200000|2020-10-09 16:50:00|768.56|767.06|768.56|767.06|768.56|767.06|768.23|766.73|0
1602262500000|2020-10-09 16:55:00|768.57|767.07|768.54|767.04|768.57|767.07|768.33|766.83|0
1602262800000|2020-10-09 17:00:00|768.55|767.05|768.76|767.26|768.78|767.28|768.54|767.04|0
1602263100000|2020-10-09 17:05:00|768.75|767.25|768.77|767.27|768.78|767.28|768.54|767.04|0
1602263400000|2020-10-09 17:10:00|768.78|767.28|768.35|766.85|768.78|767.28|768.34|766.84|0
1602263700000|2020-10-09 17:15:00|768.34|766.84|768.34|766.84|768.57|767.07|768.34|766.84|0
1602264000000|2020-10-09 17:20:00|768.33|766.83|767.91|766.41|768.34|766.84|767.91|766.41|0
1602264300000|2020-10-09 17:25:00|767.92|766.42|768.12|766.62|768.14|766.64|767.91|766.41|0
1602264600000|2020-10-09 17:30:00|768.13|766.63|768.13|766.63|768.14|766.64|768.11|766.61|0
1602264900000|2020-10-09 17:35:00|768.14|766.64|768.14|766.64|768.15|766.65|767.9|766.4|0
1602265200000|2020-10-09 17:40:00|768.13|766.63|768.14|766.64|768.36|766.86|768.12|766.62|0
1602265500000|2020-10-09 17:45:00|768.13|766.63|768.36|766.86|768.37|766.87|768.12|766.62|0
1602265800000|2020-10-09 17:50:00|768.37|766.87|768.38|766.88|768.38|766.88|768.15|766.65|0
1602266100000|2020-10-09 17:55:00|768.37|766.87|768.6|767.1|768.6|767.1|768.37|766.87|0
1602266400000|2020-10-09 18:00:00|768.59|767.09|768.77|767.27|768.79|767.29|768.56|767.06|0
1602266700000|2020-10-09 18:05:00|768.78|767.28|768.34|766.84|768.78|767.28|768.34|766.84|0
1602267000000|2020-10-09 18:10:00|768.35|766.85|768.34|766.84|768.55|767.05|768.11|766.61|0
1602267300000|2020-10-09 18:15:00|768.33|766.83|767.93|766.43|768.33|766.83|767.92|766.42|0
1602267600000|2020-10-09 18:20:00|767.92|766.42|767.92|766.42|767.94|766.44|767.92|766.42|0
1602267900000|2020-10-09 18:25:00|767.93|766.43|767.71|766.21|767.93|766.43|767.68|766.18|0
1602268200000|2020-10-09 18:30:00|767.72|766.22|767.95|766.45|767.95|766.45|767.72|766.22|0
1602268500000|2020-10-09 18:35:00|767.94|766.44|767.49|765.99|767.95|766.45|767.04|765.54|0
1602268800000|2020-10-09 18:40:00|767.5|766|768.16|766.66|768.16|766.66|767.05|765.55|0
1602269100000|2020-10-09 18:45:00|768.17|766.67|767.93|766.43|768.17|766.67|767.72|766.22|0
1602269400000|2020-10-09 18:50:00|767.92|766.42|767.51|766.01|767.92|766.42|767.48|765.98|0
1602269700000|2020-10-09 18:55:00|767.5|766|767.71|766.21|767.73|766.23|767.49|765.99|0
1602270000000|2020-10-09 19:00:00|767.7|766.2|767.74|766.24|767.91|766.41|767.49|765.99|0
1602270300000|2020-10-09 19:05:00|767.73|766.23|767.72|766.22|767.74|766.24|767.7|766.2|0
1602270600000|2020-10-09 19:10:00|767.71|766.21|767.92|766.42|767.95|766.45|767.71|766.21|0
1602270900000|2020-10-09 19:15:00|767.93|766.43|768.15|766.65|768.16|766.66|767.92|766.42|0
1602271200000|2020-10-09 19:20:00|768.16|766.66|768.38|766.88|768.62|767.12|768.16|766.66|0
1602271500000|2020-10-09 19:25:00|768.39|766.89|768.6|767.1|768.61|767.11|768.38|766.88|0
1602271800000|2020-10-09 19:30:00|768.59|767.09|768.11|766.61|768.6|767.1|767.89|766.39|0
1602272100000|2020-10-09 19:35:00|768.12|766.62|767.9|766.4|768.14|766.64|767.89|766.39|0
1602272400000|2020-10-09 19:40:00|767.92|766.42|767.9|766.4|768.12|766.62|767.7|766.2|0
1602272700000|2020-10-09 19:45:00|767.84|766.34|767.86|766.36|768.13|766.63|767.68|766.18|0
1602273000000|2020-10-09 19:50:00|767.89|766.39|768.29|766.79|768.32|766.82|767.86|766.36|0
1602273300000|2020-10-09 19:55:00|768.3|766.8|768.06|766.56|768.3|766.8|767.92|766.42|0
1602273600000|2020-10-09 20:00:00|768.05|766.55|768.36|766.86|768.58|767.08|767.96|766.46|0
1602273900000|2020-10-09 20:05:00|768.37|766.87|768.58|767.08|768.58|767.08|768.21|766.71|0
1602274200000|2020-10-09 20:10:00|768.64|767.14|769|767.5|769.1|767.6|768.45|766.95|0
1602274500000|2020-10-09 20:15:00|769.02|767.52|768.93|767.43|769.04|767.54|768.93|767.43|0
1602274800000|2020-10-09 20:20:00|768.91|767.41|768.95|767.45|768.95|767.45|768.91|767.41|0
1602275100000|2020-10-09 20:25:00|768.93|767.43|768.98|767.48|769.04|767.54|768.91|767.41|0
1602275400000|2020-10-09 20:30:00|769.01|767.51|769.36|767.86|769.72|768.22|769|767.5|0
1602275700000|2020-10-09 20:35:00|769.32|767.82|769.36|767.86|769.55|768.05|769.32|767.82|0
1602276000000|2020-10-09 20:40:00|769.32|767.82|769.47|767.97|769.51|768.01|769.28|767.78|0
1602276300000|2020-10-09 20:45:00|769.46|767.96|769.23|767.73|769.46|767.96|769.19|767.69|0
1602276600000|2020-10-09 20:50:00|769.19|767.69|769.32|767.82|769.32|767.82|769.15|767.65|0
1602276900000|2020-10-09 20:55:00|769.31|767.81|769.55|768.05|770.19|768.69|769.28|767.78|0
1602453600000|2020-10-11 22:00:00|764.44|762.94|764.97|763.47|765.01|763.51|764.3|762.8|0
1602453900000|2020-10-11 22:05:00|764.99|763.49|765.65|764.15|766.14|764.64|764.99|763.49|0
1602454200000|2020-10-11 22:10:00|765.66|764.16|765.82|764.32|765.97|764.47|765.63|764.13|0
1602454500000|2020-10-11 22:15:00|765.83|764.33|765.95|764.45|766.14|764.64|765.78|764.28|0
1602454800000|2020-10-11 22:20:00|765.96|764.46|766.04|764.54|766.1|764.6|765.86|764.36|0
1602455100000|2020-10-11 22:25:00|766.1|764.6|766.31|764.81|766.36|764.86|765.99|764.49|0
1602455400000|2020-10-11 22:30:00|766.32|764.82|766.06|764.56|766.36|764.86|765.95|764.45|0
1602455700000|2020-10-11 22:35:00|766.08|764.58|766.08|764.58|766.15|764.65|765.95|764.45|0
1602456000000|2020-10-11 22:40:00|766.07|764.57|766.21|764.71|766.27|764.77|766.04|764.54|0
1602456300000|2020-10-11 22:45:00|766.2|764.7|766.11|764.61|766.21|764.71|766|764.5|0
1602456600000|2020-10-11 22:50:00|766.13|764.63|765.89|764.39|766.13|764.63|765.85|764.35|0
1602456900000|2020-10-11 22:55:00|765.91|764.41|765.95|764.45|766|764.5|765.85|764.35|0
1602457200000|2020-10-11 23:00:00|765.96|764.46|765.98|764.48|766.17|764.67|765.93|764.43|0
1602457500000|2020-10-11 23:05:00|765.97|764.47|765.85|764.35|766.04|764.54|765.85|764.35|0
1602457800000|2020-10-11 23:10:00|765.89|764.39|765.68|764.18|765.91|764.41|765.51|764.01|0
1602458100000|2020-10-11 23:15:00|765.67|764.17|765.42|763.92|765.76|764.26|765.4|763.9|0
1602458400000|2020-10-11 23:20:00|765.4|763.9|765.59|764.09|765.68|764.18|765.19|763.69|0
1602458700000|2020-10-11 23:25:00|765.6|764.1|765.45|763.95|765.64|764.14|765.4|763.9|0
1602459000000|2020-10-11 23:30:00|765.51|764.01|765.36|763.86|765.64|764.14|765.27|763.77|0
1602459300000|2020-10-11 23:35:00|765.35|763.85|765.81|764.31|765.81|764.31|765.32|763.82|0
1602459600000|2020-10-11 23:40:00|765.82|764.32|765.81|764.31|765.9|764.4|765.81|764.31|0
1602459900000|2020-10-11 23:45:00|765.82|764.32|766.3|764.8|766.7|765.2|765.81|764.31|0
1602460200000|2020-10-11 23:50:00|766.31|764.81|766.11|764.61|766.34|764.84|766.03|764.53|0
1602460500000|2020-10-11 23:55:00|766.1|764.6|766.07|764.57|766.17|764.67|766.03|764.53|0
1602460800000|2020-10-12 00:00:00|766.09|764.59|765.9|764.4|766.13|764.63|765.58|764.08|0
1602461100000|2020-10-12 00:05:00|765.89|764.39|765.45|763.95|765.89|764.39|765|763.5|0
1602461400000|2020-10-12 00:10:00|765.43|763.93|765.54|764.04|765.58|764.08|765.41|763.91|0
1602461700000|2020-10-12 00:15:00|765.53|764.03|765.96|764.46|766.21|764.71|765.3|763.8|0
1602462000000|2020-10-12 00:20:00|766.06|764.56|766.28|764.78|766.47|764.97|765.96|764.46|0
1602462300000|2020-10-12 00:25:00|766.27|764.77|766.28|764.78|766.49|764.99|766.27|764.77|0
1602462600000|2020-10-12 00:30:00|766.29|764.79|766.71|765.21|766.73|765.23|766.08|764.58|0
1602462900000|2020-10-12 00:35:00|766.7|765.2|766.49|764.99|766.71|765.21|766.3|764.8|0
1602463200000|2020-10-12 00:40:00|766.5|765|766.3|764.8|766.69|765.19|766.3|764.8|0
1602463500000|2020-10-12 00:45:00|766.33|764.83|766.28|764.78|766.49|764.99|766.08|764.58|0
1602463800000|2020-10-12 00:50:00|766.29|764.79|766.07|764.57|766.3|764.8|766.06|764.56|0
1602464100000|2020-10-12 00:55:00|766.06|764.56|766.28|764.78|766.38|764.88|765.95|764.45|0
1602464400000|2020-10-12 01:00:00|766.27|764.77|765.87|764.37|766.37|764.87|765.67|764.17|0
1602464700000|2020-10-12 01:05:00|765.88|764.38|765.68|764.18|765.88|764.38|765.67|764.17|0
1602465000000|2020-10-12 01:10:00|765.67|764.17|765.87|764.37|766.28|764.78|765.67|764.17|0
1602465300000|2020-10-12 01:15:00|765.88|764.38|766.08|764.58|766.09|764.59|765.66|764.16|0
1602465600000|2020-10-12 01:20:00|766.09|764.59|766.89|765.39|766.9|765.4|765.87|764.37|0
1602465900000|2020-10-12 01:25:00|766.83|765.33|766.67|765.17|767.09|765.59|766.46|764.96|0
1602466200000|2020-10-12 01:30:00|766.66|765.16|767.38|765.88|767.7|766.2|766.45|764.95|0
1602466500000|2020-10-12 01:35:00|767.41|765.91|768.19|766.69|768.19|766.69|767.29|765.79|0
1602466800000|2020-10-12 01:40:00|768.29|766.79|768.29|766.79|768.49|766.99|768.09|766.59|0
1602467100000|2020-10-12 01:45:00|768.32|766.82|768.4|766.9|768.5|767|768.19|766.69|0
1602467400000|2020-10-12 01:50:00|768.43|766.93|768.54|767.04|768.73|767.23|768.31|766.81|0
1602467700000|2020-10-12 01:55:00|768.57|767.07|768.93|767.43|768.96|767.46|768.57|767.07|0
1602468000000|2020-10-12 02:00:00|768.94|767.44|768.63|767.13|769.05|767.55|768.52|767.02|0
1602468300000|2020-10-12 02:05:00|768.66|767.16|768.32|766.82|768.72|767.22|768.31|766.81|0
1602468600000|2020-10-12 02:10:00|768.31|766.81|768.51|767.01|768.52|767.02|768.31|766.81|0
1602468900000|2020-10-12 02:15:00|768.5|767|768.31|766.81|768.51|767.01|768.3|766.8|0
1602469200000|2020-10-12 02:20:00|768.3|766.8|768.12|766.62|768.31|766.81|768.1|766.6|0
1602469500000|2020-10-12 02:25:00|768.11|766.61|768.33|766.83|768.33|766.83|768.11|766.61|0
1602469800000|2020-10-12 02:30:00|769.81|768.31|769.88|768.38|769.88|768.38|769.67|768.17|0
1602470100000|2020-10-12 02:35:00|769.87|768.37|769.68|768.18|769.88|768.38|769.48|767.98|0
1602470400000|2020-10-12 02:40:00|769.69|768.19|769.68|768.18|769.89|768.39|769.68|768.18|0
1602470700000|2020-10-12 02:45:00|768.15|766.65|768.14|766.64|768.34|766.84|767.94|766.44|0
1602471000000|2020-10-12 02:50:00|768.15|766.65|768.35|766.85|768.36|766.86|768.14|766.64|0
1602471300000|2020-10-12 02:55:00|768.36|766.86|768.35|766.85|768.55|767.05|768.14|766.64|0
1602471600000|2020-10-12 03:00:00|768.36|766.86|768.15|766.65|768.45|766.95|768.15|766.65|0
1602471900000|2020-10-12 03:05:00|768.16|766.66|768.33|766.83|768.34|766.84|768.13|766.63|0
1602472200000|2020-10-12 03:10:00|768.27|766.77|768.14|766.64|768.33|766.83|768.13|766.63|0
1602472500000|2020-10-12 03:15:00|768.08|766.58|768.16|766.66|768.16|766.66|767.94|766.44|0
1602472800000|2020-10-12 03:20:00|768.22|766.72|768.55|767.05|768.57|767.07|768.22|766.72|0
1602473100000|2020-10-12 03:25:00|768.56|767.06|768.55|767.05|768.56|767.06|768.54|767.04|0
1602473400000|2020-10-12 03:30:00|768.54|767.04|769.05|767.55|769.15|767.65|768.54|767.04|0
1602473700000|2020-10-12 03:35:00|769.08|767.58|768.96|767.46|769.15|767.65|768.95|767.45|0
1602474000000|2020-10-12 03:40:00|768.95|767.45|769.33|767.83|769.33|767.83|768.94|767.44|0
1602474300000|2020-10-12 03:45:00|769.39|767.89|769.93|768.43|769.93|768.43|769.39|767.89|0
1602474600000|2020-10-12 03:50:00|769.92|768.42|769.71|768.21|769.92|768.42|769.51|768.01|0
1602474900000|2020-10-12 03:55:00|769.65|768.15|769.51|768.01|769.65|768.15|769.51|768.01|0
1602475200000|2020-10-12 04:00:00|769.5|768|769.51|768.01|769.51|768.01|769.5|768|0
1602475500000|2020-10-12 04:05:00|769.5|768|769.72|768.22|769.72|768.22|769.5|768|0
1602475800000|2020-10-12 04:10:00|769.73|768.23|769.73|768.23|769.93|768.43|769.71|768.21|0
1602476100000|2020-10-12 04:15:00|769.72|768.22|769.92|768.42|769.92|768.42|769.71|768.21|0
1602476400000|2020-10-12 04:20:00|769.91|768.41|769.73|768.23|769.91|768.41|769.71|768.21|0
1602476700000|2020-10-12 04:25:00|769.72|768.22|769.73|768.23|769.83|768.33|769.72|768.22|0
1602477000000|2020-10-12 04:30:00|769.72|768.22|769.72|768.22|769.73|768.23|769.53|768.03|0
1602477300000|2020-10-12 04:35:00|769.73|768.23|769.84|768.34|769.94|768.44|769.72|768.22|0
1602477600000|2020-10-12 04:40:00|769.85|768.35|769.94|768.44|769.94|768.44|769.84|768.34|0
1602477900000|2020-10-12 04:45:00|769.95|768.45|769.94|768.44|769.95|768.45|769.94|768.44|0
1602478200000|2020-10-12 04:50:00|769.95|768.45|769.95|768.45|770.15|768.65|769.94|768.44|0
1602478500000|2020-10-12 04:55:00|769.94|768.44|770.13|768.63|770.14|768.64|769.94|768.44|0
1602478800000|2020-10-12 05:00:00|770.07|768.57|771.36|769.86|771.55|770.05|769.74|768.24|0
1602479100000|2020-10-12 05:05:00|771.39|769.89|771.55|770.05|771.57|770.07|771.36|769.86|0
1602479400000|2020-10-12 05:10:00|771.54|770.04|771.34|769.84|771.79|770.29|771.34|769.84|0
1602479700000|2020-10-12 05:15:00|771.37|769.87|771.72|770.22|771.73|770.23|771.33|769.83|0
1602480000000|2020-10-12 05:20:00|771.71|770.21|771.35|769.85|771.73|770.23|771.33|769.83|0
1602480300000|2020-10-12 05:25:00|771.36|769.86|771.24|769.74|771.56|770.06|771.14|769.64|0
1602480600000|2020-10-12 05:30:00|771.27|769.77|771.34|769.84|771.34|769.84|771.12|769.62|0
1602480900000|2020-10-12 05:35:00|771.33|769.83|771.28|769.78|771.43|769.93|771.06|769.56|0
1602481200000|2020-10-12 05:40:00|771.27|769.77|771.1|769.6|771.5|770|770.9|769.4|0
1602481500000|2020-10-12 05:45:00|771.07|769.57|770.71|769.21|771.1|769.6|770.7|769.2|0
1602481800000|2020-10-12 05:50:00|770.72|769.22|770.72|769.22|770.92|769.42|770.71|769.21|0
1602482100000|2020-10-12 05:55:00|770.71|769.21|770.91|769.41|770.91|769.41|770.51|769.01|0
1602482400000|2020-10-12 06:00:00|770.92|769.42|770.9|769.4|771.51|770.01|770.9|769.4|0
1602482700000|2020-10-12 06:05:00|770.89|769.39|770.28|768.78|770.9|769.4|770.27|768.77|0
1602483000000|2020-10-12 06:10:00|770.27|768.77|769.89|768.39|770.49|768.99|769.88|768.38|0
1602483300000|2020-10-12 06:15:00|769.9|768.4|769.69|768.19|769.9|768.4|769.68|768.18|0
1602483600000|2020-10-12 06:20:00|769.68|768.18|769.68|768.18|769.89|768.39|769.49|767.99|0
1602483900000|2020-10-12 06:25:00|769.67|768.17|769.67|768.17|769.68|768.18|769.48|767.98|0
1602484200000|2020-10-12 06:30:00|769.61|768.11|769.86|768.36|769.87|768.37|769.48|767.98|0
1602484500000|2020-10-12 06:35:00|769.87|768.37|769.86|768.36|770.08|768.58|769.67|768.17|0
1602484800000|2020-10-12 06:40:00|769.88|768.38|769.88|768.38|769.99|768.49|769.67|768.17|0
1602485100000|2020-10-12 06:45:00|769.89|768.39|769.48|767.98|769.89|768.39|769.46|767.96|0
1602485400000|2020-10-12 06:50:00|769.49|767.99|769.49|767.99|769.68|768.18|769.29|767.79|0
1602485700000|2020-10-12 06:55:00|769.48|767.98|768.47|766.97|769.48|767.98|768.47|766.97|0
1602486000000|2020-10-12 07:00:00|768.41|766.91|767.55|765.25|768.45|766.91|766.48|764.95|0
1602486300000|2020-10-12 07:05:00|767.65|765.35|766.25|764.25|767.65|765.35|765.85|763.75|836
1602486600000|2020-10-12 07:10:00|766.85|764.35|766.55|765.15|766.95|765.45|766.45|764.35|5
1602486900000|2020-10-12 07:15:00|766.95|765.25|767.05|765.45|767.05|765.55|766.65|764.95|0
1602487200000|2020-10-12 07:20:00|766.95|765.55|766.95|765.25|767.55|765.85|766.75|765.05|7
1602487500000|2020-10-12 07:25:00|766.85|765.35|766.65|765.15|767.05|765.55|766.25|764.95|0
1602487800000|2020-10-12 07:30:00|766.75|765.05|766.95|765.15|766.95|765.25|766.25|764.95|1
1602488100000|2020-10-12 07:35:00|767.05|765.25|766.45|764.95|767.05|765.55|766.05|764.95|0
1602488400000|2020-10-12 07:40:00|766.48|764.98|765.78|764.28|766.58|764.98|765.78|764.28|0
1602488700000|2020-10-12 07:45:00|765.58|764.18|766.58|764.98|766.88|765.28|765.58|764.18|13
1602489000000|2020-10-12 07:50:00|766.48|765.08|766.78|765.18|767.08|765.58|766.48|765.08|0
1602489300000|2020-10-12 07:55:00|766.68|765.28|766.38|765.28|766.78|765.28|766.38|764.98|0
1602489600000|2020-10-12 08:00:00|766.18|765.38|766.68|765.38|766.98|765.68|765.88|765.18|88
1602489900000|2020-10-12 08:05:00|766.88|765.28|767.78|765.48|768.08|766.08|766.58|765.28|56
1602490200000|2020-10-12 08:10:00|767.68|764.98|766.78|765.18|767.68|765.18|766.48|764.98|2
1602490500000|2020-10-12 08:15:00|766.68|765.08|767.08|765.38|767.48|765.78|766.58|765.08|18
1602490800000|2020-10-12 08:20:00|767.18|765.48|767.78|766.48|768.08|766.48|767.18|765.08|91
1602491100000|2020-10-12 08:25:00|767.88|766.58|768.58|767.28|768.58|767.28|767.68|766.38|0
1602491400000|2020-10-12 08:30:00|768.38|767.38|768.18|766.78|768.68|767.98|768.18|766.78|35
1602491700000|2020-10-12 08:35:00|768.08|766.88|767.18|766.48|768.18|766.88|767.08|766.48|1
1602492000000|2020-10-12 08:40:00|767.08|766.18|767.18|766.58|767.18|766.58|767.08|765.98|10
1602492300000|2020-10-12 08:45:00|767.08|766.48|767.08|766.48|767.18|766.58|767.08|766.18|18
1602492600000|2020-10-12 08:50:00|766.88|766.08|766.88|765.68|766.88|766.28|766.88|765.68|1
1602492900000|2020-10-12 08:55:00|766.58|765.58|766.28|765.48|766.58|765.58|766.28|765.48|3
1602493200000|2020-10-12 09:00:00|766.08|765.38|766.08|765.28|766.38|765.38|765.78|765.18|42
1602493500000|2020-10-12 09:05:00|765.98|765.38|765.78|764.98|765.98|765.38|765.78|764.98|44
1602493800000|2020-10-12 09:10:00|765.68|765.08|766.28|764.78|766.38|765.08|765.48|764.68|134
1602494100000|2020-10-12 09:15:00|766.18|764.68|766.08|764.68|766.28|764.88|766.08|764.68|0
1602494400000|2020-10-12 09:20:00|766.18|764.78|765.88|764.68|766.28|764.88|765.88|764.68|10
1602494700000|2020-10-12 09:25:00|765.68|764.78|765.68|764.68|765.68|764.78|765.68|764.68|0
1602495000000|2020-10-12 09:30:00|765.38|764.18|765.18|764.28|765.38|764.48|765.18|763.88|0
1602495300000|2020-10-12 09:35:00|766.18|764.38|765.98|764.88|766.28|764.98|765.98|764.18|20
1602495600000|2020-10-12 09:40:00|766.38|764.78|765.98|764.58|766.38|764.78|765.98|764.48|10
1602495900000|2020-10-12 09:45:00|765.88|764.48|765.68|764.38|765.98|764.58|765.68|764.28|0
1602496200000|2020-10-12 09:50:00||764.28||764.38||764.48||764.28|0
1602496500000|2020-10-12 09:55:00|765.78|764.48|765.48|763.88|765.78|764.68|765.38|763.88|0
1602496800000|2020-10-12 10:00:00|765.38|763.78|765.08|764.28|765.48|764.28|765.08|763.78|0
1602497100000|2020-10-12 10:05:00|765.18|764.18|765.48|763.88|765.78|764.28|765.18|763.78|4
1602497400000|2020-10-12 10:10:00|765.38|763.98|764.88|763.78|765.48|763.98|764.88|763.38|0
1602497700000|2020-10-12 10:15:00||763.68||763.68||763.78||763.48|0
1602498000000|2020-10-12 10:20:00||763.58||763.78||763.88||763.48|0
1602498300000|2020-10-12 10:25:00||763.88||763.58||764.08||763.58|0
1602498600000|2020-10-12 10:30:00|764.98|763.68|764.78|763.68|764.98|763.78|764.78|763.28|0
1602498900000|2020-10-12 10:35:00||763.58||763.68||763.88||763.58|5
1602499200000|2020-10-12 10:40:00||763.78||763.78||763.88||763.68|0
1602499500000|2020-10-12 10:45:00||763.88||763.68||763.88||763.68|0
1602499800000|2020-10-12 10:50:00|765.38|763.58|765.08|763.88|765.38|763.98|765.08|763.58|2
1602500100000|2020-10-12 10:55:00||763.98||764.28||764.28||763.88|0
1602500400000|2020-10-12 11:00:00||764.38||764.38||764.48||764.28|2
1602500700000|2020-10-12 11:05:00|766.18|764.48|765.78|764.28|766.18|764.58|765.78|764.18|2
1602501000000|2020-10-12 11:10:00|765.88|764.38|766.28|764.78|766.38|764.88|765.88|764.28|0
1602501300000|2020-10-12 11:15:00|766.38|764.68|766.38|764.98|766.58|765.18|766.18|764.58|0
1602501600000|2020-10-12 11:20:00|766.28|764.88|766.78|766.18|766.98|766.38|766.18|764.68|72
1602501900000|2020-10-12 11:25:00|767.48|766.08|767.08|765.58|767.48|766.38|766.48|764.48|58
1602502200000|2020-10-12 11:30:00|767.18|765.48|767.38|765.98|767.38|765.98|766.98|765.38|0
1602502500000|2020-10-12 11:35:00|767.58|766.18|767.28|765.68|767.58|766.38|767.28|765.68|1
1602502800000|2020-10-12 11:40:00|767.24|765.64|767.04|765.44|767.34|765.74|767.04|765.44|9
1602503100000|2020-10-12 11:45:00|766.94|765.54|767.14|765.54|767.24|765.64|766.94|765.34|0
1602503400000|2020-10-12 11:50:00|767.04|765.64|767.44|765.84|767.54|766.04|767.04|765.44|0
1602503700000|2020-10-12 11:55:00|767.54|765.94|767.54|766.24|767.54|766.24|767.44|765.84|0
1602504000000|2020-10-12 12:00:00|767.94|766.34|767.74|766.14|767.94|766.44|767.44|766.14|1
1602504300000|2020-10-12 12:05:00|767.84|766.24|767.94|766.34|768.14|766.64|767.84|766.14|0
1602504600000|2020-10-12 12:10:00|767.84|766.24|767.44|766.44|767.94|766.44|767.44|766.24|0
1602505200000|2020-10-12 12:20:00||766.34||766.44||766.44||766.34|0
1602505500000|2020-10-12 12:25:00|767.34||767.24||767.44||767.24||0
1602505800000|2020-10-12 12:30:00|767.14||767.14||767.14||767.14||0
1602506100000|2020-10-12 12:35:00|767.04|765.44|766.74|765.14|767.94|765.44|766.64|765.04|19
1602506400000|2020-10-12 12:40:00|766.84|765.24|766.64|765.64|766.94|765.64|766.64|765.14|0
1602506700000|2020-10-12 12:45:00|766.54||766.54||766.54||766.54||7
1602507600000|2020-10-12 13:00:00|766.44||766.24||766.54||766.24||1
1602507900000|2020-10-12 13:05:00|766.64|765.24|766.64|765.14|766.64|765.24|766.54|765.04|1
1602508200000|2020-10-12 13:10:00|766.54|765.04|766.34|765.24|766.54|765.24|766.34|764.94|0
1602508500000|2020-10-12 13:15:00||765.34||765.44||765.44||765.34|0
1602508800000|2020-10-12 13:20:00|766.24|765.14|765.24|763.94|766.24|765.14|765.24|763.84|49
1602509100000|2020-10-12 13:25:00|765.14|763.84|765.04|763.44|765.14|763.94|765.04|763.44|0
1602509400000|2020-10-12 13:30:00|764.94|763.34|764.44|763.64|764.94|763.64|764.44|763.24|0
1602509700000|2020-10-12 13:35:00|764.34|763.54|764.24|762.74|764.34|763.54|764.14|762.54|3
1602510000000|2020-10-12 13:40:00|764.14|762.64|764.04|763.44|764.14|763.44|764.04|762.44|3
1602510300000|2020-10-12 13:45:00|764.24|762.84|764.14|762.74|764.34|762.84|764.04|762.44|2
1602510600000|2020-10-12 13:50:00|764.04|762.84|763.84|762.84|764.04|762.84|763.84|762.84|0
1602510900000|2020-10-12 13:55:00|764.04||763.84||764.04||763.74||0
1602511200000|2020-10-12 14:00:00|764.04|762.64|764.04|763.24|764.04|763.24|763.84|762.54|1
1602511500000|2020-10-12 14:05:00|764.44|762.94|764.54|763.14|764.74|763.24|764.44|762.94|5
1602511800000|2020-10-12 14:10:00|764.44|763.04|764.54|763.14|764.74|763.24|764.44|762.94|0
1602512100000|2020-10-12 14:15:00|764.44|763.04|765.71|764.21|765.71|764.21|764.04|762.74|52
1602512400000|2020-10-12 14:20:00|765.7|764.2|765.9|764.4|765.91|764.41|765.48|763.98|0
1602512700000|2020-10-12 14:25:00|765.91|764.41|766.12|764.62|766.31|764.81|765.71|764.21|0
1602513000000|2020-10-12 14:30:00|766.11|764.61|765.93|764.43|766.13|764.63|765.7|764.2|0
1602513300000|2020-10-12 14:35:00|765.94|764.44|765.76|764.26|766.16|764.66|765.57|764.07|0
1602513600000|2020-10-12 14:40:00|765.77|764.27|765.4|763.9|765.78|764.28|765.37|763.87|44
1602513900000|2020-10-12 14:45:00|765.39|763.89|765.6|764.1|765.98|764.48|765.39|763.89|0
1602514200000|2020-10-12 14:50:00|765.61|764.11|766.07|764.57|766.26|764.76|765.61|764.11|0
1602514500000|2020-10-12 14:55:00|766.06|764.56|766.25|764.75|766.3|764.8|766.03|764.53|0
1602514800000|2020-10-12 15:00:00|766.26|764.76|766.52|765.02|766.52|765.02|766.07|764.57|0
1602515100000|2020-10-12 15:05:00|766.58|765.08|766.96|765.46|766.97|765.47|766.52|765.02|0
1602515400000|2020-10-12 15:10:00|766.97|765.47|766.62|765.12|766.99|765.49|766.59|765.09|0
1602515700000|2020-10-12 15:15:00|766.63|765.13|767.04|765.54|767.07|765.57|766.62|765.12|0
1602516000000|2020-10-12 15:20:00|767.05|765.55|767.26|765.76|767.65|766.15|767.04|765.54|0
1602516300000|2020-10-12 15:25:00|767.25|765.75|767.43|765.93|767.86|766.36|767.06|765.56|0
1602516600000|2020-10-12 15:30:00|767.44|765.94|767.11|765.61|767.46|765.96|766.9|765.4|0
1602516900000|2020-10-12 15:35:00|767.1|765.6|767.31|765.81|767.52|766.02|766.89|765.39|0
1602517200000|2020-10-12 15:40:00|767.32|765.82|767.3|765.8|767.5|766|767.09|765.59|0
1602517500000|2020-10-12 15:45:00|767.31|765.81|766.86|765.36|767.31|765.81|766.85|765.35|0
1602517800000|2020-10-12 15:50:00|766.87|765.37|766.46|764.96|767.07|765.57|766.25|764.75|0
1602518100000|2020-10-12 15:55:00|766.43|764.93|766.48|764.98|766.49|764.99|766.26|764.76|0
1602518400000|2020-10-12 16:00:00|766.49|764.99|766.86|765.36|766.89|765.39|766.47|764.97|0
1602518700000|2020-10-12 16:05:00|766.87|765.37|767.09|765.59|767.27|765.77|766.86|765.36|0
1602519000000|2020-10-12 16:10:00|767.1|765.6|767.52|766.02|767.72|766.22|767.08|765.58|0
1602519300000|2020-10-12 16:15:00|767.58|766.08|767.75|766.25|767.75|766.25|767.31|765.81|0
1602519600000|2020-10-12 16:20:00|767.76|766.26|768.19|766.69|768.2|766.7|767.75|766.25|0
1602519900000|2020-10-12 16:25:00|768.2|766.7|768.45|766.95|768.47|766.97|768.18|766.68|0
1602520200000|2020-10-12 16:30:00|768.44|766.94|768.46|766.96|768.67|767.17|768.26|766.76|0
1602520500000|2020-10-12 16:35:00|768.47|766.97|768.25|766.75|768.47|766.97|768.23|766.73|0
1602520800000|2020-10-12 16:40:00|768.26|766.76|768.5|767|768.7|767.2|768.26|766.76|0
1602521100000|2020-10-12 16:45:00|768.51|767.01|768.73|767.23|768.73|767.23|768.49|766.99|0
1602521400000|2020-10-12 16:50:00|768.74|767.24|768.47|766.97|768.93|767.43|768.25|766.75|0
1602521700000|2020-10-12 16:55:00|768.41|766.91|768.26|766.76|768.47|766.97|768.24|766.74|0
1602522000000|2020-10-12 17:00:00|768.27|766.77|768.26|766.76|768.27|766.77|768.05|766.55|0
1602522300000|2020-10-12 17:05:00|768.25|766.75|768.02|766.52|768.26|766.76|768.01|766.51|0
1602522600000|2020-10-12 17:10:00|768.01|766.51|768.23|766.73|768.23|766.73|768.01|766.51|0
1602522900000|2020-10-12 17:15:00|768.24|766.74|768.73|767.23|768.73|767.23|768.23|766.73|0
1602523200000|2020-10-12 17:20:00|768.72|767.22|769.16|767.66|769.17|767.67|768.72|767.22|0
1602523500000|2020-10-12 17:25:00|769.15|767.65|769.17|767.67|769.19|767.69|768.96|767.46|0
1602523800000|2020-10-12 17:30:00|769.18|767.68|769.19|767.69|769.42|767.92|768.97|767.47|0
1602524100000|2020-10-12 17:35:00|769.18|767.68|768.75|767.25|769.19|767.69|768.51|767.01|0
1602524400000|2020-10-12 17:40:00|768.74|767.24|768.76|767.26|768.77|767.27|768.52|767.02|0
1602524700000|2020-10-12 17:45:00|768.77|767.27|768.54|767.04|768.78|767.28|768.31|766.81|0
1602525000000|2020-10-12 17:50:00|768.56|767.06|768.56|767.06|768.76|767.26|768.32|766.82|0
1602525300000|2020-10-12 17:55:00|768.57|767.07|768.55|767.05|768.67|767.17|768.53|767.03|0
1602525600000|2020-10-12 18:00:00|768.56|767.06|768.78|767.28|769.21|767.71|768.54|767.04|0
1602525900000|2020-10-12 18:05:00|768.79|767.29|769.03|767.53|769.03|767.53|768.78|767.28|0
1602526200000|2020-10-12 18:10:00|769.02|767.52|768.82|767.32|769.03|767.53|768.81|767.31|0
1602526500000|2020-10-12 18:15:00|768.83|767.33|768.82|767.32|769.04|767.54|768.79|767.29|0
1602526800000|2020-10-12 18:20:00|768.81|767.31|768.84|767.34|769.05|767.55|768.59|767.09|0
1602527100000|2020-10-12 18:25:00|768.9|767.4|769.08|767.58|769.08|767.58|768.84|767.34|0
1602527400000|2020-10-12 18:30:00|769.09|767.59|769.04|767.54|769.28|767.78|769.03|767.53|0
1602527700000|2020-10-12 18:35:00|769.03|767.53|769.04|767.54|769.06|767.56|768.61|767.11|0
1602528000000|2020-10-12 18:40:00|769.05|767.55|768.62|767.12|769.05|767.55|768.36|766.86|0
1602528300000|2020-10-12 18:45:00|768.68|767.18|768.84|767.34|768.85|767.35|768.6|767.1|0
1602528600000|2020-10-12 18:50:00|768.85|767.35|768.82|767.32|769.05|767.55|768.62|767.12|0
1602528900000|2020-10-12 18:55:00|768.79|767.29|768.6|767.1|768.83|767.33|768.57|767.07|0
1602529200000|2020-10-12 19:00:00|768.61|767.11|768.59|767.09|768.85|767.35|768.56|767.06|0
1602529500000|2020-10-12 19:05:00|768.58|767.08|768.38|766.88|768.63|767.13|768.37|766.87|0
1602529800000|2020-10-12 19:10:00|768.37|766.87|768.1|766.6|768.59|767.09|768.08|766.58|0
1602530100000|2020-10-12 19:15:00|768.11|766.61|768.31|766.81|768.35|766.85|768.08|766.58|0
1602530400000|2020-10-12 19:20:00|768.32|766.82|768.56|767.06|768.56|767.06|768.3|766.8|0
1602530700000|2020-10-12 19:25:00|768.55|767.05|768.57|767.07|768.57|767.07|768.31|766.81|0
1602531000000|2020-10-12 19:30:00|768.56|767.06|768.28|766.78|768.58|767.08|768.27|766.77|0
1602531300000|2020-10-12 19:35:00|768.29|766.79|768.25|766.75|768.3|766.8|768.24|766.74|0
1602531600000|2020-10-12 19:40:00|768.24|766.74|768.27|766.77|768.3|766.8|768.06|766.56|0
1602531900000|2020-10-12 19:45:00|768.26|766.76|767.58|766.08|768.3|766.8|767.58|766.08|0
1602532200000|2020-10-12 19:50:00|767.59|766.09|767.62|766.12|767.83|766.33|767.38|765.88|0
1602532500000|2020-10-12 19:55:00|767.63|766.13|768.07|766.57|768.08|766.58|767.6|766.1|0
1602532800000|2020-10-12 20:00:00|768.06|766.56|767.98|766.48|768.06|766.56|767.32|765.82|0
1602533100000|2020-10-12 20:05:00|767.97|766.47|768.21|766.71|768.25|766.75|767.53|766.03|0
1602533400000|2020-10-12 20:10:00|768.2|766.7|769.29|767.79|769.37|767.87|768.02|766.52|0
1602533700000|2020-10-12 20:15:00|769.26|767.76|769.22|767.72|769.29|767.79|769.19|767.69|0
1602534000000|2020-10-12 20:20:00|769.2|767.7|769.22|767.72|769.24|767.74|769.2|767.7|0
1602534300000|2020-10-12 20:25:00|769.24|767.74|769.24|767.74|769.24|767.74|769.2|767.7|0
1602534600000|2020-10-12 20:30:00|769.22|767.72|769.28|767.78|769.33|767.83|769.01|767.51|0
1602534900000|2020-10-12 20:35:00|769.24|767.74|769.28|767.78|769.33|767.83|769.01|767.51|0
1602535200000|2020-10-12 20:40:00|769.29|767.79|769.33|767.83|769.37|767.87|769.24|767.74|0
1602535500000|2020-10-12 20:45:00|769.32|767.82|768.81|767.31|769.37|767.87|768.62|767.12|0
1602535800000|2020-10-12 20:50:00|768.8|767.3|768.72|767.22|768.8|767.3|768.49|766.99|0
1602536100000|2020-10-12 20:55:00|768.71|767.21|768.52|767.02|768.77|767.27|768.52|767.02|0
1602536400000|2020-10-12 21:00:00|768.54|767.04|768.55|767.05|768.55|767.05|768.54|767.04|0
1602536700000|2020-10-12 21:05:00|768.54|767.04|768.48|766.98|768.54|767.04|768.48|766.98|0
1602537000000|2020-10-12 21:10:00|768.5|767|768.48|766.98|768.52|767.02|768.48|766.98|0
1602537300000|2020-10-12 21:15:00|768.5|767|768.48|766.98|768.5|767|768.48|766.98|0
1602537600000|2020-10-12 21:20:00|768.5|767|768.5|767|768.5|767|768.5|767|0
1602537900000|2020-10-12 21:25:00|768.48|766.98|768.48|766.98|768.48|766.98|768.48|766.98|0
1602538200000|2020-10-12 21:30:00|768.5|767|768.5|767|768.52|767.02|768.5|767|0
1602538500000|2020-10-12 21:35:00|768.48|766.98|768.48|766.98|768.5|767|768.47|766.97|0
1602538800000|2020-10-12 21:40:00|768.45|766.95|768.47|766.97|768.48|766.98|768.43|766.93|0
1602539100000|2020-10-12 21:45:00|768.45|766.95|768.48|766.98|768.54|767.04|768.41|766.91|0
1602539400000|2020-10-12 21:50:00|768.47|766.97|768.87|767.37|768.87|767.37|768.47|766.97|0
1602539700000|2020-10-12 21:55:00|768.88|767.38|768.99|767.49|769.11|767.61|768.88|767.38|0
1602540000000|2020-10-12 22:00:00|769.03|767.53|769.56|768.06|769.6|768.1|769.01|767.51|0
1602540300000|2020-10-12 22:05:00|769.55|768.05|769.35|767.85|769.6|768.1|769.33|767.83|0
1602540600000|2020-10-12 22:10:00|769.37|767.87|769.37|767.87|769.6|768.1|769.33|767.83|0
1602540900000|2020-10-12 22:15:00|769.36|767.86|769.37|767.87|769.41|767.91|769.33|767.83|0
1602541200000|2020-10-12 22:20:00|769.36|767.86|769.33|767.83|769.37|767.87|769.33|767.83|0
1602541500000|2020-10-12 22:25:00|769.3|767.8|769.15|767.65|769.3|767.8|769.01|767.51|0
1602541800000|2020-10-12 22:30:00|769.16|767.66|768.78|767.28|769.2|767.7|768.63|767.13|0
1602542100000|2020-10-12 22:35:00|768.8|767.3|768.99|767.49|769.01|767.51|768.75|767.25|0
1602542400000|2020-10-12 22:40:00|769.01|767.51|768.92|767.42|769.01|767.51|768.88|767.38|0
1602542700000|2020-10-12 22:45:00|768.93|767.43|768.88|767.38|769.09|767.59|768.88|767.38|0
1602543000000|2020-10-12 22:50:00|768.89|767.39|768.97|767.47|769.01|767.51|768.88|767.38|0
1602543300000|2020-10-12 22:55:00|768.96|767.46|768.82|767.32|768.97|767.47|768.65|767.15|0
1602543600000|2020-10-12 23:00:00|768.83|767.33|769.19|767.69|769.28|767.78|768.83|767.33|0
1602543900000|2020-10-12 23:05:00|769.18|767.68|769.15|767.65|769.19|767.69|769.05|767.55|0
1602544200000|2020-10-12 23:10:00|769.14|767.64|769.32|767.82|769.32|767.82|769.09|767.59|0
1602544500000|2020-10-12 23:15:00|769.31|767.81|769.09|767.59|769.32|767.82|769.09|767.59|0
1602544800000|2020-10-12 23:20:00|769.11|767.61|769.09|767.59|769.15|767.65|769.05|767.55|0
1602545100000|2020-10-12 23:25:00|769.08|767.58|768.79|767.29|769.09|767.59|768.75|767.25|0
1602545400000|2020-10-12 23:30:00|768.78|767.28|768.36|766.86|768.92|767.42|768.36|766.86|0
1602545700000|2020-10-12 23:35:00|768.37|766.87|768.28|766.78|768.44|766.94|768.21|766.71|0
1602546000000|2020-10-12 23:40:00|768.3|766.8|768.44|766.94|768.49|766.99|768.26|766.76|0
1602546300000|2020-10-12 23:45:00|768.45|766.95|768.53|767.03|768.57|767.07|768.4|766.9|0
1602546600000|2020-10-12 23:50:00|768.54|767.04|768.61|767.11|768.66|767.16|768.49|766.99|0
1602546900000|2020-10-12 23:55:00|768.62|767.12|768.61|767.11|768.8|767.3|768.61|767.11|0
1602547200000|2020-10-13 00:00:00|768.62|767.12|768.04|766.54|768.8|767.3|768|766.5|0
1602547500000|2020-10-13 00:05:00|768|766.5|767.64|766.14|768.17|766.67|767.62|766.12|0
1602547800000|2020-10-13 00:10:00|767.65|766.15|767.24|765.74|767.83|766.33|767.24|765.74|0
1602548100000|2020-10-13 00:15:00|767.26|765.76|767.04|765.54|767.81|766.31|766.83|765.33|0
1602548400000|2020-10-13 00:20:00|767.05|765.55|767.45|765.95|767.45|765.95|766.84|765.34|0
1602548700000|2020-10-13 00:25:00|767.46|765.96|767.45|765.95|767.46|765.96|767.22|765.72|0
1602549000000|2020-10-13 00:30:00|767.42|765.92|766.78|765.28|767.45|765.95|766.77|765.27|0
1602549300000|2020-10-13 00:35:00|766.79|765.29|767.3|765.8|767.41|765.91|766.33|764.83|0
1602549600000|2020-10-13 00:40:00|767.33|765.83|766.88|765.38|767.4|765.9|766.78|765.28|0
1602549900000|2020-10-13 00:45:00|766.89|765.39|766.79|765.29|767|765.5|766.55|765.05|0
1602550200000|2020-10-13 00:50:00|766.76|765.26|766.78|765.28|767|765.5|766.59|765.09|0
1602550500000|2020-10-13 00:55:00|766.81|765.31|767|765.5|767|765.5|766.67|765.17|0
1602550800000|2020-10-13 01:00:00|766.99|765.49|766.48|764.98|767.01|765.51|766.39|764.89|0
1602551100000|2020-10-13 01:05:00|766.51|765.01|766.37|764.87|766.6|765.1|766.37|764.87|0
1602551400000|2020-10-13 01:10:00|766.38|764.88|766.29|764.79|766.39|764.89|765.96|764.46|0
1602551700000|2020-10-13 01:15:00|766.26|764.76|766.83|765.33|767.05|765.55|766.2|764.7|0
1602552000000|2020-10-13 01:20:00|766.82|765.32|766.63|765.13|766.83|765.33|766.41|764.91|0
1602552300000|2020-10-13 01:25:00|766.62|765.12|766.71|765.21|766.82|765.32|766.61|765.11|0
1602552600000|2020-10-13 01:30:00|766.68|765.18|766.61|765.11|766.68|765.18|766.4|764.9|0
1602552900000|2020-10-13 01:35:00|766.62|765.12|766.4|764.9|766.82|765.32|766.39|764.89|0
1602553200000|2020-10-13 01:40:00|766.37|764.87|766.19|764.69|766.39|764.89|766.08|764.58|0
1602553500000|2020-10-13 01:45:00|766.18|764.68|766.38|764.88|766.38|764.88|765.55|764.05|0
1602553800000|2020-10-13 01:50:00|766.37|764.87|766.58|765.08|766.58|765.08|766.27|764.77|0
1602554100000|2020-10-13 01:55:00|766.59|765.09|766.17|764.67|766.59|765.09|766.07|764.57|0
1602554400000|2020-10-13 02:00:00|766.18|764.68|765.98|764.48|766.39|764.89|765.98|764.48|0
1602554700000|2020-10-13 02:05:00|765.95|764.45|766.16|764.66|766.17|764.67|765.75|764.25|0
1602555000000|2020-10-13 02:10:00|766.17|764.67|766.36|764.86|766.36|764.86|766.14|764.64|0
1602555300000|2020-10-13 02:15:00|766.42|764.92|766.33|764.83|766.56|765.06|766.14|764.64|0
1602555600000|2020-10-13 02:20:00|766.34|764.84|766.13|764.63|766.34|764.84|766.13|764.63|0
1602555900000|2020-10-13 02:25:00|766.12|764.62|766.02|764.52|766.12|764.62|765.7|764.2|0
1602556200000|2020-10-13 02:30:00|765.99|764.49|766.12|764.62|766.22|764.72|765.81|764.31|0
1602556500000|2020-10-13 02:35:00|766.18|764.68|766.54|765.04|766.54|765.04|766.18|764.68|0
1602556800000|2020-10-13 02:40:00|766.53|765.03|766.45|764.95|766.55|765.05|766.45|764.95|0
1602557100000|2020-10-13 02:45:00|766.47|764.97|766.55|765.05|766.55|765.05|766.34|764.84|0
1602557400000|2020-10-13 02:50:00|766.56|765.06|766.77|765.27|766.77|765.27|766.55|765.05|0
1602557700000|2020-10-13 02:55:00|766.76|765.26|766.96|765.46|766.96|765.46|766.56|765.06|0
1602558000000|2020-10-13 03:00:00|766.91|765.41|766.86|765.36|766.97|765.47|766.66|765.16|0
1602558300000|2020-10-13 03:05:00|766.96|765.46|766.63|765.13|766.96|765.46|766.53|765.03|0
1602558600000|2020-10-13 03:10:00|766.64|765.14|766.84|765.34|766.95|765.45|766.64|765.14|0
1602558900000|2020-10-13 03:15:00|766.81|765.31|766.74|765.24|766.95|765.45|766.74|765.24|0
1602559200000|2020-10-13 03:20:00|766.75|765.25|766.64|765.14|766.75|765.25|766.43|764.93|0
1602559500000|2020-10-13 03:25:00|766.67|765.17|766.85|765.35|766.95|765.45|766.67|765.17|0
1602559800000|2020-10-13 03:30:00|766.76|765.26|767.56|766.06|767.57|766.07|766.76|765.26|0
1602560100000|2020-10-13 03:35:00|767.53|766.03|767.47|765.97|767.57|766.07|767.36|765.86|0
1602560400000|2020-10-13 03:40:00|767.46|765.96|767.35|765.85|767.46|765.96|767.27|765.77|0
1602560700000|2020-10-13 03:45:00|767.29|765.79|767.03|765.53|767.29|765.79|766.94|765.44|0
1602561000000|2020-10-13 03:50:00|767.04|765.54|766.94|765.44|767.14|765.64|766.94|765.44|0
1602561300000|2020-10-13 03:55:00|766.95|765.45|767.15|765.65|767.34|765.84|766.95|765.45|0
1602561600000|2020-10-13 04:00:00|767.16|765.66|767.14|765.64|767.16|765.66|766.94|765.44|0
1602561900000|2020-10-13 04:05:00|767.13|765.63|766.81|765.31|767.14|765.64|766.72|765.22|0
1602562200000|2020-10-13 04:10:00|766.82|765.32|767.13|765.63|767.13|765.63|766.82|765.32|0
1602562500000|2020-10-13 04:15:00|767.12|765.62|766.93|765.43|767.12|765.62|766.82|765.32|0
1602562800000|2020-10-13 04:20:00|766.92|765.42|766.72|765.22|766.93|765.43|766.72|765.22|0
1602563100000|2020-10-13 04:25:00|766.75|765.25|767.14|765.64|767.35|765.85|766.72|765.22|0
1602563400000|2020-10-13 04:30:00|767.13|765.63|767.14|765.64|767.35|765.85|766.93|765.43|0
1602563700000|2020-10-13 04:35:00|767.15|765.65|767.33|765.83|767.33|765.83|767.13|765.63|0
1602564000000|2020-10-13 04:40:00|767.34|765.84|767.12|765.62|767.52|766.02|767.12|765.62|0
1602564300000|2020-10-13 04:45:00|767.15|765.65|767.12|765.62|767.32|765.82|767.11|765.61|0
1602564600000|2020-10-13 04:50:00|767.13|765.63|767.32|765.82|767.32|765.82|767.12|765.62|0
1602564900000|2020-10-13 04:55:00|767.33|765.83|767.33|765.83|767.34|765.84|767.13|765.63|0
1602565200000|2020-10-13 05:00:00|767.34|765.84|767.74|766.24|767.74|766.24|767.33|765.83|0
1602565500000|2020-10-13 05:05:00|767.73|766.23|767.56|766.06|767.78|766.28|767.34|765.84|0
1602565800000|2020-10-13 05:10:00|767.55|766.05|767.69|766.19|767.88|766.38|767.55|766.05|0
1602566100000|2020-10-13 05:15:00|767.7|766.2|767.82|766.32|768|766.5|767.59|766.09|0
1602566400000|2020-10-13 05:20:00|767.81|766.31|767.87|766.37|768.09|766.59|767.81|766.31|0
1602566700000|2020-10-13 05:25:00|767.9|766.4|768.31|766.81|768.5|767|767.86|766.36|0
1602567000000|2020-10-13 05:30:00|768.41|766.91|767.86|766.36|768.5|767|767.86|766.36|0
1602567300000|2020-10-13 05:35:00|767.87|766.37|768.2|766.7|768.31|766.81|767.87|766.37|0
1602567600000|2020-10-13 05:40:00|768.17|766.67|768.12|766.62|768.33|766.83|767.92|766.42|0
1602567900000|2020-10-13 05:45:00|768.11|766.61|767.79|766.29|768.12|766.62|767.69|766.19|0
1602568200000|2020-10-13 05:50:00|767.76|766.26|767.87|766.37|768.08|766.58|767.68|766.18|0
1602568500000|2020-10-13 05:55:00|767.86|766.36|768.1|766.6|768.11|766.61|767.86|766.36|0
1602568800000|2020-10-13 06:00:00|768.11|766.61|767.67|766.17|768.31|766.81|767.47|765.97|0
1602569100000|2020-10-13 06:05:00|767.68|766.18|767.89|766.39|767.9|766.4|767.67|766.17|0
1602569400000|2020-10-13 06:10:00|767.95|766.45|768.08|766.58|768.19|766.69|767.67|766.17|0
1602569700000|2020-10-13 06:15:00|768.09|766.59|768.33|766.83|768.33|766.83|767.88|766.38|0
1602570000000|2020-10-13 06:20:00|768.32|766.82|768.1|766.6|768.52|767.02|768.1|766.6|0
1602570300000|2020-10-13 06:25:00|768.11|766.61|768.12|766.62|768.54|767.04|768.11|766.61|0
1602570600000|2020-10-13 06:30:00|768.11|766.61|767.69|766.19|768.12|766.62|767.5|766|0
1602570900000|2020-10-13 06:35:00|767.68|766.18|766.94|765.44|767.69|766.19|766.48|764.98|0
1602571200000|2020-10-13 06:40:00|766.95|765.45|766.99|765.49|767.18|765.68|766.75|765.25|0
1602571500000|2020-10-13 06:45:00|766.98|765.48|766.56|765.06|766.98|765.48|766.35|764.85|0
1602571800000|2020-10-13 06:50:00|766.58|765.08|766.8|765.3|766.81|765.31|766.57|765.07|0
1602572100000|2020-10-13 06:55:00|766.79|765.29|766.6|765.1|766.81|765.31|766.59|765.09|0
1602572400000|2020-10-13 07:00:00|766.59|765.09|766.2|764.7|766.97|765.47|765.41|763.91|0
1602572700000|2020-10-13 07:05:00|766.19|764.69|764.74|763.04|766.39|764.89|764.54|762.54|14
1602573000000|2020-10-13 07:10:00|764.64|763.14|763.74|761.64|764.74|763.14|762.84|761.64|1
1602573300000|2020-10-13 07:15:00|763.64|761.74|762.74|760.84|764.34|762.44|762.74|760.84|0
1602573600000|2020-10-13 07:20:00|762.84|760.94|762.54|760.64|762.84|761.04|761.84|759.84|18
1602573900000|2020-10-13 07:25:00|762.44|760.74|763.54|762.74|763.64|762.74|762.14|760.34|18
1602574200000|2020-10-13 07:30:00|763.64|762.84|762.64|760.74|763.64|762.94|761.94|760.54|8
1602574500000|2020-10-13 07:35:00|762.54|760.64|763.34|761.64|763.34|761.74|762.54|760.64|0
1602574800000|2020-10-13 07:40:00|763.43|761.73|763.73|762.03|764.43|762.63|763.43|761.73|200
1602575100000|2020-10-13 07:45:00|763.83|762.13|763.73|761.93|763.83|762.13|763.13|761.33|0
1602575400000|2020-10-13 07:50:00|763.83|761.83|764.93|763.13|765.13|763.33|763.73|761.83|0
1602575700000|2020-10-13 07:55:00|765.03|763.03|764.83|763.03|765.13|763.43|764.73|762.93|0
1602576000000|2020-10-13 08:00:00|764.93|763.13|765.33|763.63|765.43|763.83|764.83|763.03|0
1602576300000|2020-10-13 08:05:00|765.23|763.53|764.93|763.23|765.33|763.63|764.23|762.83|0
1602576600000|2020-10-13 08:10:00|765.03|763.33|764.83|763.13|765.43|763.73|764.83|763.03|0
1602576900000|2020-10-13 08:15:00|764.93|763.23|765.13|763.53|765.13|763.53|764.63|763.03|0
1602577200000|2020-10-13 08:20:00|765.03|763.63|765.33|763.93|765.33|764.03|765.03|763.13|508
1602577500000|2020-10-13 08:25:00||764.03||764.03||764.03||763.93|0
1602577800000|2020-10-13 08:30:00|765.93|763.93|765.53|764.33|766.13|764.53|765.43|763.93|0
1602578100000|2020-10-13 08:35:00|765.43||764.93||765.43||764.93||5
1602578400000|2020-10-13 08:40:00|765.13|763.43|765.53|763.73|765.53|763.83|764.93|763.33|2
1602578700000|2020-10-13 08:45:00|765.43|763.63|766.33|764.73|766.33|764.73|765.23|763.53|0
1602579000000|2020-10-13 08:50:00|766.23|764.83|766.33|764.93|766.33|765.03|766.13|764.43|1251
1602579300000|2020-10-13 08:55:00||764.83||764.93||765.13||764.73|0
1602579600000|2020-10-13 09:00:00|766.23|764.83|766.23|764.43|766.33|764.93|765.63|764.43|0
1602579900000|2020-10-13 09:05:00|766.33|764.53|766.03|764.43|766.33|764.83|765.83|764.43|0
1602580200000|2020-10-13 09:10:00|766.13|764.53|766.23|764.53|766.33|764.63|765.83|764.43|0
1602580500000|2020-10-13 09:15:00|766.13|764.63|766.33|764.73|766.33|764.73|765.93|764.23|0
1602580800000|2020-10-13 09:20:00||764.83||764.63||765.03||764.63|8308
1602581100000|2020-10-13 09:25:00|766.23|764.73|766.13|765.03|766.23|765.03|766.13|764.73|0
1602581400000|2020-10-13 09:30:00|766.23||765.83||766.23||765.73||5700
1602581700000|2020-10-13 09:35:00|765.93||766.13||766.23||765.83||0
1602582000000|2020-10-13 09:40:00|766.23||766.33||766.33||765.83||0
1602582300000|2020-10-13 09:45:00|766.23|764.13|765.63|764.23|766.23|764.23|765.53|764.13|1
1602582600000|2020-10-13 09:50:00|765.53|764.53|765.43|764.23|765.63|764.53|765.13|764.23|1
1602582900000|2020-10-13 09:55:00|765.53|764.13|766.03|764.73|766.13|764.73|765.53|764.13|0
1602583200000|2020-10-13 10:00:00|765.93|764.43|765.93|764.23|766.23|764.73|765.73|764.13|2
1602583500000|2020-10-13 10:05:00|765.83|764.33|766.13|764.43|766.13|764.53|765.83|764.13|0
1602583800000|2020-10-13 10:10:00|766.03|764.53|766.23|764.93|766.23|764.93|766.03|764.43|0
1602584100000|2020-10-13 10:15:00|766.73|765.03|767.13|765.73|767.13|765.73|766.33|764.93|0
1602584400000|2020-10-13 10:20:00|767.23|765.83|767.53|766.23|767.73|766.23|767.23|765.73|0
1602584700000|2020-10-13 10:25:00|767.63|766.13|767.83|766.33|767.93|766.33|767.53|765.93|0
1602585000000|2020-10-13 10:30:00|767.93|766.43|768.33|766.93|768.43|766.93|767.93|766.43|104
1602585300000|2020-10-13 10:35:00|768.43|766.83|768.13|767.33|768.63|767.33|768.13|766.83|1
1602585600000|2020-10-13 10:40:00|768.23|766.23|767.33|765.63|768.23|766.43|766.93|765.63|7
1602585900000|2020-10-13 10:45:00|767.23|765.53|767.53|765.83|767.53|765.83|767.03|765.33|0
1602586200000|2020-10-13 10:50:00|767.63|765.93|766.93|765.33|767.63|766.03|766.93|765.23|0
1602586500000|2020-10-13 10:55:00|767.03|765.43|767.23|765.53|767.33|765.63|767.03|765.43|0
1602586800000|2020-10-13 11:00:00|767.13|765.63|767.13|765.53|767.33|765.73|767.03|765.43|0
1602587100000|2020-10-13 11:05:00|767.03|765.43|767.23|765.53|767.23|765.63|766.93|765.23|0
1602587400000|2020-10-13 11:10:00|767.33|765.63|767.43|765.73|767.63|766.13|767.33|765.53|0
1602587700000|2020-10-13 11:15:00|767.33|765.83|767.23|765.63|767.53|765.83|767.23|765.53|0
1602588000000|2020-10-13 11:20:00|767.33|765.53|767.03|765.43|767.43|765.73|766.43|765.33|0
1602588300000|2020-10-13 11:25:00|767.13|765.53|767.23|765.63|767.33|765.73|767.13|765.43|0
1602588600000|2020-10-13 11:30:00|767.33|765.73|767.23|765.63|767.43|765.73|767.13|765.53|0
1602588900000|2020-10-13 11:35:00|767.33|765.73|767.33|765.73|767.53|765.83|767.23|765.63|0
1602589200000|2020-10-13 11:40:00|767.3|765.7|767.1|765.5|767.4|765.7|767|765.3|0
1602589500000|2020-10-13 11:45:00|767|765.4|766.6|764.9|767|765.5|766.6|764.9|0
1602589800000|2020-10-13 11:50:00|766.5|765|766.1|764.5|766.6|765|766|764.5|0
1602590100000|2020-10-13 11:55:00|766|764.4|765.8|764.2|766|764.4|765.8|764.2|652
1602590400000|2020-10-13 12:00:00|765.7|764.1|765.7|764.1|765.9|764.3|765.6|764|190
1602590700000|2020-10-13 12:05:00|765.8|764.2|765.8|764.2|765.8|764.2|765.6|764|300
1602591000000|2020-10-13 12:10:00|765.7|764.3|765.7|764.8|765.7|764.8|765.7|764.3|0
1602591600000|2020-10-13 12:20:00|765.6|764|765.2|763.2|765.7|764|764.6|763.2|17
1602591900000|2020-10-13 12:25:00|765.7|763.1|765.2|763.1|765.8|763.1|765.2|763.1|0
1602592200000|2020-10-13 12:30:00|763.9|763|763.9|762.8|763.9|763.1|763.9|762.6|1
1602592500000|2020-10-13 12:35:00||762.7||762.9||763.2||762.5|10
1602592800000|2020-10-13 12:40:00||763||763.1||763.1||763|0
1602593400000|2020-10-13 12:50:00|763.8|762.6|763.3|762.2|763.9|762.6|763.2|762|1
1602593700000|2020-10-13 12:55:00|763.2|762.3|763.3|762.3|763.3|762.3|763|762.3|504
1602594000000|2020-10-13 13:00:00||762.4||762.4||762.4||762.4|0
1602594300000|2020-10-13 13:05:00|763.2|762.6|763.6|762|763.6|762.6|763.1|761.9|2
1602594600000|2020-10-13 13:10:00|763.5|762.1|764.2|762.6|764.2|762.6|763.4|761.9|1
1602594900000|2020-10-13 13:15:00|764.3|762.7|764.1|762.5|764.4|762.8|764.1|762.5|0
1602595200000|2020-10-13 13:20:00|764.2|762.6|764.1|762.5|764.3|762.7|763.7|762.1|0
1602595500000|2020-10-13 13:25:00|764.2|762.6|764.1|761.9|764.2|762.6|764|761.9|244
1602595800000|2020-10-13 13:30:00|769.6|761.8|763.8|761.6|769.6|761.8|763.8|761.5|44
1602596100000|2020-10-13 13:35:00|763.4|761.7|763.9|762.2|764|762.3|763.3|761.7|0
1602596400000|2020-10-13 13:40:00|763.8|762.3|763.6|762|764|762.4|763.2|761.7|1
1602596700000|2020-10-13 13:45:00|763.5|761.9|763.8|762.3|763.9|762.3|763.1|761.8|2
1602597000000|2020-10-13 13:50:00|763.7|762.2|763.2|761.6|763.8|762.3|763.2|761.6|0
1602597300000|2020-10-13 13:55:00|763.1|762.5|763.3|761.7|763.5|762.5|762.8|761.6|2
1602597600000|2020-10-13 14:00:00|763.4|761.8|763.4|761.9|763.4|761.9|762.7|761.6|0
1602597900000|2020-10-13 14:05:00|763.5|762|763.4|761.9|763.5|762|762.5|761.9|20
1602598200000|2020-10-13 14:10:00|763.37|761.87|763.47|762.07|763.57|762.07|763.07|761.57|3
1602598500000|2020-10-13 14:15:00|763.57|762.17|763.08|761.58|763.87|762.17|763.08|761.57|15
1602598800000|2020-10-13 14:20:00|763.09|761.59|763.54|762.04|763.55|762.05|762.88|761.38|0
1602599100000|2020-10-13 14:25:00|763.55|762.05|763.49|761.99|763.76|762.26|763.15|761.65|0
1602599400000|2020-10-13 14:30:00|763.5|762|762.85|761.35|763.51|762.01|762.43|760.93|0
1602599700000|2020-10-13 14:35:00|762.86|761.36|762.69|761.19|763.11|761.61|762.43|760.93|30
1602600000000|2020-10-13 14:40:00|762.68|761.18|761.49|759.99|762.71|761.21|761.46|759.96|0
1602600300000|2020-10-13 14:45:00|761.5|760|761.49|759.99|761.91|760.41|761.23|759.73|0
1602600600000|2020-10-13 14:50:00|761.48|759.98|761.75|760.25|761.95|760.45|760.91|759.41|0
1602600900000|2020-10-13 14:55:00|761.73|760.23|762.94|761.44|763.16|761.66|761.72|760.22|0
1602601200000|2020-10-13 15:00:00|762.95|761.45|762.53|761.03|762.95|761.45|762.33|760.83|0
1602601500000|2020-10-13 15:05:00|762.47|760.97|762.96|761.46|762.97|761.47|762.32|760.82|0
1602601800000|2020-10-13 15:10:00|762.95|761.45|762.77|761.27|763.17|761.67|762.57|761.07|0
1602602100000|2020-10-13 15:15:00|762.78|761.28|762.98|761.48|762.98|761.48|762.38|760.88|0
1602602400000|2020-10-13 15:20:00|762.99|761.49|763.21|761.71|763.43|761.93|762.98|761.48|0
1602602700000|2020-10-13 15:25:00|763.2|761.7|763.17|761.67|763.38|761.88|763|761.5|0
1602603000000|2020-10-13 15:30:00|763.18|761.68|763.98|762.48|763.98|762.48|763.17|761.67|0
1602603300000|2020-10-13 15:35:00|763.92|762.42|763.94|762.44|764.36|762.86|763.78|762.28|0
1602603600000|2020-10-13 15:40:00|763.95|762.45|763.47|761.97|764.14|762.64|763.42|761.92|0
1602603900000|2020-10-13 15:45:00|763.46|761.96|763.67|762.17|763.88|762.38|763.43|761.93|0
1602604200000|2020-10-13 15:50:00|763.73|762.23|764.08|762.58|764.1|762.6|763.73|762.23|0
1602604500000|2020-10-13 15:55:00|764.07|762.57|764.08|762.58|764.31|762.81|764.06|762.56|0
1602604800000|2020-10-13 16:00:00|764.09|762.59|763.88|762.38|764.12|762.62|763.88|762.38|0
1602605100000|2020-10-13 16:05:00|763.89|762.39|763.88|762.38|764.1|762.6|763.67|762.17|0
1602605400000|2020-10-13 16:10:00|763.87|762.37|763.23|761.73|763.87|762.37|762.95|761.45|0
1602605700000|2020-10-13 16:15:00|763.24|761.74|763.22|761.72|763.44|761.94|763.17|761.67|0
1602606000000|2020-10-13 16:20:00|763.21|761.71|763.66|762.16|763.66|762.16|763.19|761.69|0
1602606300000|2020-10-13 16:25:00|763.65|762.15|763.67|762.17|763.88|762.38|763.65|762.15|0
1602606600000|2020-10-13 16:30:00|763.66|762.16|763.42|761.92|763.88|762.38|763.42|761.92|0
1602606900000|2020-10-13 16:35:00|763.43|761.93|763.02|761.52|763.46|761.96|762.8|761.3|0
1602607200000|2020-10-13 16:40:00|763.01|761.51|763.44|761.94|763.44|761.94|763.01|761.51|0
1602607500000|2020-10-13 16:45:00|763.43|761.93|763.44|761.94|763.65|762.15|763.21|761.71|0
1602607800000|2020-10-13 16:50:00|763.45|761.95|763.85|762.35|763.87|762.37|763.43|761.93|0
1602608100000|2020-10-13 16:55:00|763.84|762.34|763.86|762.36|763.87|762.37|763.84|762.34|0
1602608400000|2020-10-13 17:00:00|763.85|762.35|763.53|762.03|763.87|762.37|763.42|761.92|0
1602608700000|2020-10-13 17:05:00|763.56|762.06|762.31|760.81|763.63|762.13|762.3|760.8|0
1602609000000|2020-10-13 17:10:00|762.3|760.8|763.04|761.54|763.04|761.54|762.3|760.8|0
1602609300000|2020-10-13 17:15:00|763.03|761.53|763.7|762.2|763.92|762.42|763.03|761.53|0
1602609600000|2020-10-13 17:20:00|763.71|762.21|763.2|761.7|763.89|762.39|762.76|761.26|0
1602609900000|2020-10-13 17:25:00|763.19|761.69|763.23|761.73|763.43|761.93|762.98|761.48|0
1602610200000|2020-10-13 17:30:00|763.24|761.74|763.24|761.74|763.46|761.96|763|761.5|0
1602610500000|2020-10-13 17:35:00|763.23|761.73|763.2|761.7|763.25|761.75|762.97|761.47|0
1602610800000|2020-10-13 17:40:00|763.21|761.71|762.76|761.26|763.44|761.94|762.76|761.26|0
1602611100000|2020-10-13 17:45:00|762.77|761.27|762.81|761.31|762.84|761.34|762.76|761.26|0
1602611400000|2020-10-13 17:50:00|762.8|761.3|762.54|761.04|763.02|761.52|762.53|761.03|0
1602611700000|2020-10-13 17:55:00|762.6|761.1|762.03|760.53|762.74|761.24|761.8|760.3|0
1602612000000|2020-10-13 18:00:00|762.02|760.52|761.88|760.38|762.06|760.56|761.58|760.08|0
1602612300000|2020-10-13 18:05:00|761.87|760.37|761.84|760.34|762.1|760.6|761.62|760.12|0
1602612600000|2020-10-13 18:10:00|761.85|760.35|762.3|760.8|762.31|760.81|761.63|760.13|0
1602612900000|2020-10-13 18:15:00|762.29|760.79|762.54|761.04|762.55|761.05|762.07|760.57|0
1602613200000|2020-10-13 18:20:00|762.53|761.03|762.33|760.83|762.54|761.04|762.07|760.57|0
1602613500000|2020-10-13 18:25:00|762.34|760.84|761.4|759.9|762.35|760.85|761.38|759.88|0
1602613800000|2020-10-13 18:30:00|761.41|759.91|761.65|760.15|761.7|760.2|760.69|759.19|0
1602614100000|2020-10-13 18:35:00|761.63|760.13|761.42|759.92|761.63|760.13|760.99|759.49|0
1602614400000|2020-10-13 18:40:00|761.41|759.91|761.4|759.9|761.41|759.91|760.97|759.47|0
1602614700000|2020-10-13 18:45:00|761.42|759.92|761.48|759.98|761.67|760.17|760.94|759.44|0
1602615000000|2020-10-13 18:50:00|761.49|759.99|761.63|760.13|761.71|760.21|761.26|759.76|0
1602615300000|2020-10-13 18:55:00|761.64|760.14|762.31|760.81|762.7|761.2|761.64|760.14|0
1602615600000|2020-10-13 19:00:00|762.3|760.8|762.96|761.46|762.97|761.47|762.28|760.78|0
1602615900000|2020-10-13 19:05:00|762.95|761.45|762.75|761.25|762.97|761.47|762.74|761.24|0
1602616200000|2020-10-13 19:10:00|762.76|761.26|763.2|761.7|763.43|761.93|762.76|761.26|0
1602616500000|2020-10-13 19:15:00|763.19|761.69|763.63|762.13|763.63|762.13|763.18|761.68|0
1602616800000|2020-10-13 19:20:00|763.62|762.12|764.28|762.78|764.29|762.79|763.43|761.93|0
1602617100000|2020-10-13 19:25:00|764.27|762.77|764.28|762.78|764.32|762.82|764.06|762.56|0
1602617400000|2020-10-13 19:30:00|764.29|762.79|764.33|762.83|764.53|763.03|764.28|762.78|0
1602617700000|2020-10-13 19:35:00|764.34|762.84|764.1|762.6|764.55|763.05|763.87|762.37|0
1602618000000|2020-10-13 19:40:00|764.12|762.62|763.9|762.4|764.35|762.85|763.89|762.39|0
1602618300000|2020-10-13 19:45:00|763.89|762.39|763.61|762.11|764.12|762.62|763.61|762.11|0
1602618600000|2020-10-13 19:50:00|763.62|762.12|763.42|761.92|763.87|762.37|763.42|761.92|0
1602618900000|2020-10-13 19:55:00|763.43|761.93|762.47|760.97|763.63|762.13|762.47|760.97|0
1602619200000|2020-10-13 20:00:00|762.48|760.98|762.58|761.08|762.98|761.48|762.45|760.95|0
1602619500000|2020-10-13 20:05:00|762.56|761.06|762.66|761.16|762.71|761.21|762.14|760.64|0
1602619800000|2020-10-13 20:10:00|762.64|761.14|763.03|761.53|763.09|761.59|762.58|761.08|0
1602620100000|2020-10-13 20:15:00|763.01|761.51|762.97|761.47|763.03|761.53|762.97|761.47|0
1602620400000|2020-10-13 20:20:00|762.96|761.46|762.99|761.49|762.99|761.49|762.96|761.46|0
1602620700000|2020-10-13 20:25:00|763.01|761.51|763.08|761.58|763.11|761.61|762.97|761.47|0
1602621000000|2020-10-13 20:30:00|763.09|761.59|762.87|761.37|763.32|761.82|762.6|761.1|0
1602621300000|2020-10-13 20:35:00|762.88|761.38|762.64|761.14|762.92|761.42|762.56|761.06|0
1602621600000|2020-10-13 20:40:00|762.65|761.15|762.77|761.27|762.81|761.31|762.56|761.06|0
1602621900000|2020-10-13 20:45:00|762.78|761.28|762.6|761.1|762.81|761.31|762.56|761.06|0
1602622200000|2020-10-13 20:50:00|762.59|761.09|762.52|761.02|762.69|761.19|762.47|760.97|0
1602622500000|2020-10-13 20:55:00|762.51|761.01|762.4|760.9|762.6|761.1|762.24|760.74|0
1602622800000|2020-10-13 21:00:00|762.41|760.91|762.46|760.96|762.46|760.96|762.41|760.91|0
1602623100000|2020-10-13 21:05:00|762.45|760.95|762.45|760.95|762.45|760.95|762.45|760.95|0
1602623400000|2020-10-13 21:10:00|762.46|760.96|762.52|761.02|762.52|761.02|762.45|760.95|0
1602623700000|2020-10-13 21:15:00|762.5|761|762.43|760.93|762.5|761|762.41|760.91|0
1602624000000|2020-10-13 21:20:00|762.45|760.95|762.43|760.93|762.45|760.95|762.41|760.91|0
1602624300000|2020-10-13 21:25:00|762.41|760.91|762.41|760.91|762.41|760.91|762.41|760.91|0
1602624600000|2020-10-13 21:30:00|762.39|760.89|762.43|760.93|762.43|760.93|762.38|760.88|0
1602625200000|2020-10-13 21:40:00|762.41|760.91|762.41|760.91|762.45|760.95|762.41|760.91|0
1602625500000|2020-10-13 21:45:00|762.45|760.95|762.41|760.91|762.45|760.95|762.38|760.88|0
1602625800000|2020-10-13 21:50:00|762.43|760.93|762.43|760.93|762.43|760.93|762.41|760.91|0
1602626100000|2020-10-13 21:55:00|762.45|760.95|762.46|760.96|762.46|760.96|762.43|760.93|0
1602626400000|2020-10-13 22:00:00|762.41|760.91|762.73|761.23|762.85|761.35|762.28|760.78|0
1602626700000|2020-10-13 22:05:00|762.75|761.25|762.89|761.39|762.94|761.44|762.71|761.21|0
1602627000000|2020-10-13 22:10:00|762.9|761.4|762.98|761.48|763.07|761.57|762.89|761.39|0
1602627300000|2020-10-13 22:15:00|763|761.5|762.68|761.18|763.24|761.74|762.68|761.18|0
1602627600000|2020-10-13 22:20:00|762.69|761.19|762.77|761.27|762.85|761.35|762.68|761.18|0
1602627900000|2020-10-13 22:25:00|762.76|761.26|762.68|761.18|762.77|761.27|762.68|761.18|0
1602628200000|2020-10-13 22:30:00|762.69|761.19|762.45|760.95|762.77|761.27|762.41|760.91|0
1602628500000|2020-10-13 22:35:00|762.43|760.93|762.45|760.95|762.51|761.01|762.41|760.91|0
1602628800000|2020-10-13 22:40:00|762.46|760.96|762.85|761.35|762.9|761.4|762.46|760.96|0
1602629100000|2020-10-13 22:45:00|762.86|761.36|763.17|761.67|763.17|761.67|762.83|761.33|0
1602629400000|2020-10-13 22:50:00|763.18|761.68|763.4|761.9|763.44|761.94|763.18|761.68|0
1602629700000|2020-10-13 22:55:00|763.36|761.86|763.1|761.6|763.36|761.86|763.08|761.58|0
1602630000000|2020-10-13 23:00:00|763.11|761.61|763.17|761.67|763.25|761.75|762.9|761.4|0
1602630300000|2020-10-13 23:05:00|763.19|761.69|763.34|761.84|763.34|761.84|763.13|761.63|0
1602630600000|2020-10-13 23:10:00|763.32|761.82|763.34|761.84|763.4|761.9|763.17|761.67|0
1602630900000|2020-10-13 23:15:00|763.35|761.85|763.44|761.94|763.53|762.03|763.32|761.82|0
1602631200000|2020-10-13 23:20:00|763.43|761.93|763.34|761.84|763.43|761.93|763.17|761.67|0
1602631500000|2020-10-13 23:25:00|763.36|761.86|763.48|761.98|763.57|762.07|763.36|761.86|0
1602631800000|2020-10-13 23:30:00|763.44|761.94|763.48|761.98|763.61|762.11|763.44|761.94|0
1602632100000|2020-10-13 23:35:00|763.49|761.99|763.25|761.75|763.51|762.01|763.21|761.71|0
1602632400000|2020-10-13 23:40:00|763.26|761.76|763.44|761.94|763.51|762.01|763.26|761.76|0
1602632700000|2020-10-13 23:45:00|763.43|761.93|763.44|761.94|763.61|762.11|763.3|761.8|0
1602633000000|2020-10-13 23:50:00|763.42|761.92|763.3|761.8|763.44|761.94|763.25|761.75|0
1602633300000|2020-10-13 23:55:00|763.29|761.79|763.32|761.82|763.4|761.9|763.25|761.75|0
1602633600000|2020-10-14 00:00:00|763.34|761.84|763.3|761.8|763.57|762.07|762.77|761.27|0
1602633900000|2020-10-14 00:05:00|763.29|761.79|763.53|762.03|764.14|762.64|763.25|761.75|0
1602634200000|2020-10-14 00:10:00|763.57|762.07|763.7|762.2|763.78|762.28|763.57|762.07|0
1602634500000|2020-10-14 00:15:00|763.69|762.19|763.04|761.54|763.7|762.2|762.24|760.74|0
1602634800000|2020-10-14 00:20:00|763.03|761.53|763.33|761.83|763.45|761.95|763.02|761.52|0
1602635100000|2020-10-14 00:25:00|763.34|761.84|763.4|761.9|763.61|762.11|763.01|761.51|0
1602635400000|2020-10-14 00:30:00|763.41|761.91|763.41|761.91|763.61|762.11|763.4|761.9|0
1602635700000|2020-10-14 00:35:00|763.4|761.9|763.29|761.79|763.4|761.9|763.1|761.6|0
1602636000000|2020-10-14 00:40:00|763.26|761.76|763.59|762.09|763.61|762.11|763.2|761.7|0
1602636300000|2020-10-14 00:45:00|763.6|762.1|763.59|762.09|763.6|762.1|763.38|761.88|0
1602636600000|2020-10-14 00:50:00|763.6|762.1|763.79|762.29|763.8|762.3|763.6|762.1|0
1602636900000|2020-10-14 00:55:00|763.78|762.28|763.6|762.1|763.8|762.3|763.59|762.09|0
1602637200000|2020-10-14 01:00:00|763.61|762.11|763.39|761.89|763.8|762.3|763.16|761.66|0
1602637500000|2020-10-14 01:05:00|763.4|761.9|763.61|762.11|763.81|762.31|763.39|761.89|0
1602637800000|2020-10-14 01:10:00|763.6|762.1|763.99|762.49|763.99|762.49|763.55|762.05|0
1602638100000|2020-10-14 01:15:00|764|762.5|762.94|761.44|764.02|762.52|762.94|761.44|0
1602638400000|2020-10-14 01:20:00|762.97|761.47|762.5|761|763.03|761.53|762.48|760.98|0
1602638700000|2020-10-14 01:25:00|762.51|761.01|763.13|761.63|763.13|761.63|762.51|761.01|0
1602639000000|2020-10-14 01:30:00|763.12|761.62|763.35|761.85|763.35|761.85|762.91|761.41|0
1602639300000|2020-10-14 01:35:00|763.34|761.84|763.55|762.05|763.55|762.05|763.15|761.65|0
1602639600000|2020-10-14 01:40:00|763.54|762.04|763.55|762.05|763.96|762.46|763.34|761.84|0
1602639900000|2020-10-14 01:45:00|763.54|762.04|763.88|762.38|763.98|762.48|763.54|762.04|0
1602640200000|2020-10-14 01:50:00|763.85|762.35|763.58|762.08|763.99|762.49|763.58|762.08|0
1602640500000|2020-10-14 01:55:00|763.59|762.09|763.59|762.09|763.9|762.4|763.58|762.08|0
1602640800000|2020-10-14 02:00:00|763.56|762.06|763.19|761.69|763.59|762.09|763.19|761.69|0
1602641100000|2020-10-14 02:05:00|763.2|761.7|763.61|762.11|763.85|762.35|763.2|761.7|0
1602641400000|2020-10-14 02:10:00|763.64|762.14|763.94|762.44|764.02|762.52|763.61|762.11|0
1602641700000|2020-10-14 02:15:00|763.96|762.46|764.24|762.74|764.45|762.95|763.84|762.34|0
1602642000000|2020-10-14 02:20:00|764.25|762.75|764.17|762.67|764.46|762.96|764.07|762.57|0
1602642300000|2020-10-14 02:25:00|764.14|762.64|764.05|762.55|764.26|762.76|764.05|762.55|0
1602642600000|2020-10-14 02:30:00|764.06|762.56|764.25|762.75|764.46|762.96|764.04|762.54|0
1602642900000|2020-10-14 02:35:00|764.26|762.76|764.03|762.53|764.44|762.94|764.03|762.53|0
1602643200000|2020-10-14 02:40:00|764.04|762.54|763.63|762.13|764.04|762.54|763.63|762.13|0
1602643500000|2020-10-14 02:45:00|763.64|762.14|763.85|762.35|764.04|762.54|763.64|762.14|0
1602643800000|2020-10-14 02:50:00|763.86|762.36|764.06|762.56|764.16|762.66|763.85|762.35|0
1602644100000|2020-10-14 02:55:00|764.07|762.57|763.85|762.35|764.07|762.57|763.84|762.34|0
1602644400000|2020-10-14 03:00:00|763.88|762.38|764.06|762.56|764.27|762.77|763.86|762.36|0
1602644700000|2020-10-14 03:05:00|764.07|762.57|764.28|762.78|764.28|762.78|764.07|762.57|0
1602645000000|2020-10-14 03:10:00|764.27|762.77|764.27|762.77|764.28|762.78|764.17|762.67|0
1602645300000|2020-10-14 03:15:00|764.28|762.78|764.61|763.11|764.71|763.21|764.27|762.77|0
1602645600000|2020-10-14 03:20:00|764.64|763.14|764.74|763.24|764.83|763.33|764.51|763.01|0
1602645900000|2020-10-14 03:25:00|764.75|763.25|764.63|763.13|764.94|763.44|764.63|763.13|0
1602646200000|2020-10-14 03:30:00|764.73|763.23|764.73|763.23|764.83|763.33|764.54|763.04|0
1602646500000|2020-10-14 03:35:00|764.79|763.29|764.93|763.43|765.13|763.63|764.73|763.23|0
1602646800000|2020-10-14 03:40:00|764.92|763.42|764.52|763.02|764.93|763.43|764.52|763.02|0
1602647100000|2020-10-14 03:45:00|764.53|763.03|764.53|763.03|764.73|763.23|764.52|763.02|0
1602647400000|2020-10-14 03:50:00|764.54|763.04|764.53|763.03|764.54|763.04|764.52|763.02|0
1602647700000|2020-10-14 03:55:00|764.52|763.02|764.33|762.83|764.53|763.03|764.32|762.82|0
1602648000000|2020-10-14 04:00:00|764.34|762.84|764.36|762.86|764.55|763.05|764.34|762.84|0
1602648300000|2020-10-14 04:05:00|764.37|762.87|765.14|763.64|765.14|763.64|764.37|762.87|0
1602648600000|2020-10-14 04:10:00|765.15|763.65|765.15|763.65|765.35|763.85|765.14|763.64|0
1602648900000|2020-10-14 04:15:00|765.16|763.66|764.98|763.48|765.27|763.77|764.88|763.38|0
1602649500000|2020-10-14 04:25:00|764.97|763.47|764.77|763.27|764.98|763.48|764.77|763.27|0
1602649800000|2020-10-14 04:30:00|764.76|763.26|764.55|763.05|764.77|763.27|764.35|762.85|0
1602650100000|2020-10-14 04:35:00|764.56|763.06|764.55|763.05|764.65|763.15|764.54|763.04|0
1602650400000|2020-10-14 04:40:00|764.54|763.04|764.12|762.62|764.54|763.04|764.12|762.62|0
1602650700000|2020-10-14 04:45:00|764.13|762.63|763.9|762.4|764.32|762.82|763.9|762.4|0
1602651000000|2020-10-14 04:50:00|763.89|762.39|763.71|762.21|763.91|762.41|763.68|762.18|0
1602651300000|2020-10-14 04:55:00|763.72|762.22|763.91|762.41|763.91|762.41|763.71|762.21|0
1602651600000|2020-10-14 05:00:00|763.9|762.4|763.7|762.2|763.91|762.41|763.7|762.2|0
1602651900000|2020-10-14 05:05:00|763.69|762.19|763.71|762.21|764.12|762.62|763.69|762.19|0
1602652200000|2020-10-14 05:10:00|763.7|762.2|763.71|762.21|763.91|762.41|763.7|762.2|0
1602652500000|2020-10-14 05:15:00|763.77|762.27|763.69|762.19|763.91|762.41|763.68|762.18|0
1602652800000|2020-10-14 05:20:00|763.68|762.18|763.29|761.79|763.69|762.19|763.07|761.57|0
1602653100000|2020-10-14 05:25:00|763.3|761.8|763.26|761.76|763.5|762|763.06|761.56|0
1602653400000|2020-10-14 05:30:00|763.27|761.77|763.48|761.98|763.48|761.98|763.16|761.66|0
1602653700000|2020-10-14 05:35:00|763.47|761.97|763.26|761.76|763.48|761.98|763.25|761.75|0
1602654000000|2020-10-14 05:40:00|763.25|761.75|763.65|762.15|763.66|762.16|763.25|761.75|0
1602654300000|2020-10-14 05:45:00|763.66|762.16|763.65|762.15|763.66|762.16|763.64|762.14|0
1602654600000|2020-10-14 05:50:00|763.66|762.16|763.66|762.16|763.66|762.16|763.65|762.15|0
1602654900000|2020-10-14 05:55:00|763.65|762.15|763.45|761.95|763.86|762.36|763.45|761.95|0
1602655200000|2020-10-14 06:00:00|763.51|762.01|762.83|761.33|763.64|762.14|762.82|761.32|0
1602655500000|2020-10-14 06:05:00|762.84|761.34|763.25|761.75|763.25|761.75|762.84|761.34|0
1602655800000|2020-10-14 06:10:00|763.22|761.72|763.07|761.57|763.26|761.76|762.85|761.35|0
1602656100000|2020-10-14 06:15:00|763.09|761.59|763.28|761.78|763.28|761.78|763.07|761.57|0
1602656400000|2020-10-14 06:20:00|763.29|761.79|763.51|762.01|763.72|762.22|763.29|761.79|0
1602656700000|2020-10-14 06:25:00|763.5|762|763.29|761.79|763.51|762.01|763.29|761.79|0
1602657000000|2020-10-14 06:30:00|763.35|761.85|763.7|762.2|763.71|762.21|763.35|761.85|0
1602657300000|2020-10-14 06:35:00|763.71|762.21|763.25|761.75|763.71|762.21|763.24|761.74|0
1602657600000|2020-10-14 06:40:00|763.26|761.76|764.1|762.6|764.1|762.6|763.25|761.75|0
1602657900000|2020-10-14 06:45:00|764.11|762.61|763.87|762.37|764.31|762.81|763.86|762.36|0
1602658200000|2020-10-14 06:50:00|763.88|762.38|763.89|762.39|764.09|762.59|763.68|762.18|0
1602658500000|2020-10-14 06:55:00|763.88|762.38|763.9|762.4|764.31|762.81|763.7|762.2|0
1602658800000|2020-10-14 07:00:00|763.96|762.46|762.33|760.13|764.49|762.99|761.53|759.03|0
1602659100000|2020-10-14 07:05:00|762.43|760.23|761.63|760.13|762.83|760.73|761.13|758.93|3
1602659400000|2020-10-14 07:10:00|761.73|760.23|760.13|759.13|762.03|760.43|760.13|758.83|8
1602659700000|2020-10-14 07:15:00|761.13|759.23|761.23|759.33|761.33|759.43|761.03|758.53|23
1602660000000|2020-10-14 07:20:00|761.33|759.43|760.93|759.63|761.73|759.93|760.93|759.03|0
1602660300000|2020-10-14 07:25:00|761.53|759.73|761.23|760.43|761.73|760.43|761.23|759.53|3
1602660600000|2020-10-14 07:30:00|761.13|759.03|760.83|759.23|761.13|759.63|760.83|759.03|5
1602660900000|2020-10-14 07:35:00|761.13|759.33|762.23|760.33|763.84|762.34|761.03|759.23|12
1602661200000|2020-10-14 07:40:00|762.15|760.25|762.25|760.55|762.65|760.75|762.05|760.25|114
1602661500000|2020-10-14 07:45:00|762.55|760.65|761.85|760.35|762.55|760.75|761.85|760.25|1068
1602661800000|2020-10-14 07:50:00||760.45||760.75||760.75||760.25|0
1602662100000|2020-10-14 07:55:00|762.45|760.65|763.65|761.85|763.75|762.05|762.45|760.65|6
1602662400000|2020-10-14 08:00:00|763.55|761.95|763.95|762.35|764.35|762.95|763.55|761.85|206
1602662700000|2020-10-14 08:05:00|763.85|762.25|764.35|762.85|764.35|762.95|763.75|762.15|1
1602663000000|2020-10-14 08:10:00|764.45|762.95|764.25|762.75|764.55|763.05|764.25|762.75|574
1602663300000|2020-10-14 08:15:00||762.85||762.85||763.05||762.75|0
1602663600000|2020-10-14 08:20:00||762.75||763.15||763.15||762.65|8
1602663900000|2020-10-14 08:25:00|764.85|763.25|765.25|763.75|765.25|763.75|764.85|763.05|734
1602664200000|2020-10-14 08:30:00|765.35|763.85|764.65|763.65|765.55|763.95|764.65|763.65|7
1602664500000|2020-10-14 08:35:00|765.15|763.75|765.15|763.55|765.25|763.85|765.05|763.35|333
1602664800000|2020-10-14 08:40:00|765.25|763.65|764.85|763.45|765.25|763.65|764.85|763.35|0
1602665100000|2020-10-14 08:45:00|764.15|763.55|766.45|764.15|766.65|764.15|764.15|762.95|11
1602665400000|2020-10-14 08:50:00|766.35||765.35||766.65||765.35||77
1602666000000|2020-10-14 09:00:00|||||||||3
1602666300000|2020-10-14 09:05:00|765.15|763.25|764.75|763.25|765.15|763.35|764.75|763.25|684
1602666600000|2020-10-14 09:10:00|764.25|762.55|763.95|763.25|764.25|763.35|763.85|762.25|114
1602666900000|2020-10-14 09:15:00|764.95|763.35|765.05|763.55|765.15|763.75|763.95|763.05|14
1602667200000|2020-10-14 09:20:00|764.95|763.45|763.85|763.25|765.05|763.55|763.85|763.05|227
1602667500000|2020-10-14 09:25:00|763.65|763.15|763.55|762.75|763.75|763.15|763.45|762.65|152
1602667800000|2020-10-14 09:30:00|763.75|762.85|763.85|762.85|763.85|763.25|763.75|762.65|159
1602668100000|2020-10-14 09:35:00|763.75|762.95|763.55|762.15|763.75|762.95|763.55|762.15|1
1602668400000|2020-10-14 09:40:00|763.45|762.05|763.45|761.15|763.45|762.45|763.45|761.15|1
1602668700000|2020-10-14 09:45:00||761.05||762.15||762.15||761.05|62
1602669000000|2020-10-14 09:50:00|763.05|762.05|763.45|762.55|763.45|762.55|763.05|761.95|15
1602669300000|2020-10-14 09:55:00|763.35||763.15||763.35||763.15||6
1602669900000|2020-10-14 10:05:00|763.05|761.55|762.65|761.15|763.05|761.85|762.65|761.05|39
1602670200000|2020-10-14 10:10:00|762.55|761.05|761.85|760.45|762.55|761.15|761.85|760.35|50
1602670500000|2020-10-14 10:15:00||760.35||760.65||760.65||760.25|0
1602670800000|2020-10-14 10:20:00||760.75||760.45||760.85||760.35|0
1602671100000|2020-10-14 10:25:00|761.75|760.35|761.45|760.25|761.75|760.45|761.45|760.25|1492
1602671400000|2020-10-14 10:30:00|761.35||761.35||761.35||761.35||0
1602671700000|2020-10-14 10:35:00|761.25||761.25||761.25||761.25||0
1602672000000|2020-10-14 10:40:00|761.35||761.35||761.35||761.35||2
1602672300000|2020-10-14 10:45:00|761.25|759.35|760.75|759.55|761.25|759.75|760.75|759.25|4
1602672600000|2020-10-14 10:50:00|760.65|759.45|760.65|759.65|760.65|759.75|760.65|759.45|2
1602672900000|2020-10-14 10:55:00||759.55||759.85||759.85||759.45|580
1602673200000|2020-10-14 11:00:00||759.75||759.65||759.85||759.65|313
1602673500000|2020-10-14 11:05:00||759.75||760.05||760.05||759.65|1
1602673800000|2020-10-14 11:10:00|760.75|760.15|761.45|759.75|761.45|760.15|760.75|759.35|3
1602674100000|2020-10-14 11:15:00||759.85||759.85||759.95||759.75|0
1602674400000|2020-10-14 11:20:00|761.25|759.75|762.45|761.05|762.45|761.15|761.25|759.75|8
1602674700000|2020-10-14 11:25:00|762.35|761.15|762.25|760.95|762.35|761.15|762.25|760.75|0
1602675000000|2020-10-14 11:30:00|762.15|760.85|762.15|761.35|762.35|761.65|762.15|759.95|122
1602675300000|2020-10-14 11:35:00|762.25|761.65|762.45|761.05|762.55|761.95|762.25|760.75|80
1602675600000|2020-10-14 11:40:00|762.67|761.27|762.57|761.07|762.77|761.37|762.47|760.97|1
1602675900000|2020-10-14 11:45:00|762.67|761.17|762.47|760.97|762.77|761.37|762.47|760.97|186
1602676200000|2020-10-14 11:50:00|762.37|760.87|762.37|760.87|762.47|760.97|762.27|760.77|0
1602676500000|2020-10-14 11:55:00|762.47|760.97|762.47|760.97|762.57|761.07|762.27|760.77|229
1602676800000|2020-10-14 12:00:00|762.57|761.07|762.67|761.17|762.77|761.37|762.47|760.97|1
1602677100000|2020-10-14 12:05:00|762.57|761.07|762.27|760.77|762.67|761.17|762.27|760.77|0
1602677400000|2020-10-14 12:10:00|762.37|760.87|762.67|761.17|762.87|761.37|762.27|760.77|2
1602677700000|2020-10-14 12:15:00|762.77|761.27|762.87|761.37|762.87|761.37|762.47|761.07|0
1602678000000|2020-10-14 12:20:00|762.97|761.47|762.37|760.87|762.97|761.57|762.37|760.87|0
1602678300000|2020-10-14 12:25:00|762.47|760.97|762.07|760.57|762.47|761.07|762.07|760.57|0
1602678600000|2020-10-14 12:30:00|762.17|760.67|761.97|760.57|762.17|760.67|761.87|760.47|0
1602678900000|2020-10-14 12:35:00|762.07|760.47|762.17|760.77|762.37|760.87|761.87|760.47|0
1602679200000|2020-10-14 12:40:00|762.27|760.87|761.87|760.47|762.27|760.87|761.87|760.37|1
1602679500000|2020-10-14 12:45:00|761.77|760.57|762.07|760.67|762.07|760.67|761.77|760.37|0
1602679800000|2020-10-14 12:50:00|762.17|760.57|762.37|760.87|762.47|760.97|762.07|760.57|2
1602680100000|2020-10-14 12:55:00|762.47|760.97|762.87|761.37|762.97|761.47|762.37|760.87|1
1602680400000|2020-10-14 13:00:00|762.97|761.47|762.67|761.17|763.07|761.67|762.67|761.17|0
1602680700000|2020-10-14 13:05:00|762.77|761.27|763.27|761.87|763.37|761.97|762.77|761.27|0
1602681000000|2020-10-14 13:10:00|763.37|761.97|763.07|761.57|763.47|761.97|763.07|761.57|0
1602681300000|2020-10-14 13:15:00|762.97|761.47|763.07|761.57|763.07|761.57|762.87|761.37|0
1602681600000|2020-10-14 13:20:00|762.97|762.37|762.47|760.97|763.27|762.57|762.37|760.57|99
1602681900000|2020-10-14 13:25:00|762.37|760.87|762.37|760.87|762.47|761.77|762.27|760.87|214
1602682200000|2020-10-14 13:30:00|762.47|760.97|763.17|761.77|763.37|762.67|762.47|760.97|119
1602682500000|2020-10-14 13:35:00|763.27|761.87|763.37|761.97|763.97|763.07|762.67|761.17|136
1602682800000|2020-10-14 13:40:00|763.27|762.77|763.67|762.17|764.27|763.17|762.37|761.07|332
1602683100000|2020-10-14 13:45:00|763.57|763.07|763.37|761.87|764.37|763.47|762.67|761.07|126
1602683400000|2020-10-14 13:50:00|763.27|761.97|763.87|760.87|764.27|763.17|762.47|760.87|300
1602683700000|2020-10-14 13:55:00|763.77|760.77|763.87|762.47|764.37|763.37|762.97|760.67|142
1602684000000|2020-10-14 14:00:00|763.97|763.37|763.77|762.37|764.37|763.67|763.77|762.27|154
1602684300000|2020-10-14 14:05:00|763.67|762.27|763.47|762.07|763.77|762.37|763.47|761.97|2
1602684600000|2020-10-14 14:10:00|763.57|761.77|763.37|761.87|763.57|761.97|763.17|761.77|0
1602684900000|2020-10-14 14:15:00|763.27|761.97|761.66|760.16|763.37|761.97|761.66|760.16|198
1602685200000|2020-10-14 14:20:00|761.67|760.17|761.68|760.18|761.93|760.43|761.47|759.97|0
1602685500000|2020-10-14 14:25:00|761.69|760.19|760.93|759.43|761.69|760.19|760.91|759.41|0
1602685800000|2020-10-14 14:30:00|760.94|759.44|760.29|758.79|761.14|759.64|760.28|758.78|34
1602686100000|2020-10-14 14:35:00|760.28|758.78|760.79|759.29|761.19|759.69|760.27|758.77|0
1602686400000|2020-10-14 14:40:00|760.85|759.35|761.41|759.91|761.41|759.91|760.79|759.29|0
1602686700000|2020-10-14 14:45:00|761.4|759.9|761.61|760.11|761.87|760.37|761.4|759.9|0
1602687000000|2020-10-14 14:50:00|761.62|760.12|761.44|759.94|761.64|760.14|761.19|759.69|0
1602687300000|2020-10-14 14:55:00|761.43|759.93|761.05|759.55|761.43|759.93|760.82|759.32|0
1602687600000|2020-10-14 15:00:00|761.06|759.56|760.77|759.27|761.26|759.76|760.55|759.05|0
1602687900000|2020-10-14 15:05:00|760.78|759.28|761.44|759.94|761.66|760.16|760.6|759.1|0
1602688200000|2020-10-14 15:10:00|761.45|759.95|761.21|759.71|761.67|760.17|761.19|759.69|0
1602688500000|2020-10-14 15:15:00|761.22|759.72|761.2|759.7|761.43|759.93|761|759.5|0
1602688800000|2020-10-14 15:20:00|761.19|759.69|761.32|759.82|761.77|760.27|760.98|759.48|0
1602689100000|2020-10-14 15:25:00|761.33|759.83|760.91|759.41|761.52|760.02|760.89|759.39|0
1602689400000|2020-10-14 15:30:00|760.97|759.47|760.5|759|761.32|759.82|760.3|758.8|0
1602689700000|2020-10-14 15:35:00|760.49|758.99|760.52|759.02|760.74|759.24|760.48|758.98|0
1602690000000|2020-10-14 15:40:00|760.51|759.01|760.47|758.97|760.52|759.02|760.06|758.56|0
1602690300000|2020-10-14 15:45:00|760.46|758.96|759.14|757.64|760.48|758.98|758.7|757.2|0
1602690600000|2020-10-14 15:50:00|759.13|757.63|758.19|756.69|759.35|757.85|758.18|756.68|0
1602690900000|2020-10-14 15:55:00|758.18|756.68|758.29|756.79|758.54|757.04|758.06|756.56|0
1602691200000|2020-10-14 16:00:00|758.3|756.8|758.39|756.89|758.77|757.27|757.93|756.43|0
1602691500000|2020-10-14 16:05:00|758.38|756.88|758.39|756.89|758.85|757.35|758.37|756.87|0
1602691800000|2020-10-14 16:10:00|758.38|756.88|758.13|756.63|758.58|757.08|757.89|756.39|0
1602692100000|2020-10-14 16:15:00|758.12|756.62|757.02|755.52|758.34|756.84|756.8|755.3|0
1602692400000|2020-10-14 16:20:00|757.01|755.51|756.35|754.85|757.04|755.54|756.35|754.85|0
1602692700000|2020-10-14 16:25:00|756.34|754.84|757.47|755.97|757.48|755.98|756.34|754.84|0
1602693000000|2020-10-14 16:30:00|757.44|755.94|757.68|756.18|757.72|756.22|757.23|755.73|0
1602693300000|2020-10-14 16:35:00|757.67|756.17|757.45|755.95|757.9|756.4|756.96|755.46|0
1602693600000|2020-10-14 16:40:00|757.44|755.94|757.87|756.37|758.08|756.58|757.43|755.93|0
1602693900000|2020-10-14 16:45:00|757.88|756.38|757.87|756.37|757.89|756.39|757.64|756.14|0
1602694200000|2020-10-14 16:50:00|757.86|756.36|757.86|756.36|757.89|756.39|757.63|756.13|0
1602694500000|2020-10-14 16:55:00|757.85|756.35|757.87|756.37|758.14|756.64|757.63|756.13|0
1602694800000|2020-10-14 17:00:00|757.86|756.36|758.13|756.63|758.15|756.65|757.45|755.95|0
1602695100000|2020-10-14 17:05:00|758.14|756.64|758.12|756.62|758.36|756.86|757.91|756.41|0
1602695400000|2020-10-14 17:10:00|758.11|756.61|757.75|756.25|758.15|756.65|757.72|756.22|0
1602695700000|2020-10-14 17:15:00|757.74|756.24|757.92|756.42|758.17|756.67|757.69|756.19|0
1602696000000|2020-10-14 17:20:00|757.93|756.43|757.49|755.99|757.94|756.44|757.47|755.97|0
1602696300000|2020-10-14 17:25:00|757.48|755.98|757.24|755.74|757.72|756.22|757.23|755.73|0
1602696600000|2020-10-14 17:30:00|757.25|755.75|756.58|755.08|757.47|755.97|756.56|755.06|0
1602696900000|2020-10-14 17:35:00|756.57|755.07|757.02|755.52|757.03|755.53|756.57|755.07|0
1602697200000|2020-10-14 17:40:00|757.01|755.51|757.24|755.74|757.25|755.75|757.01|755.51|0
1602697500000|2020-10-14 17:45:00|757.25|755.75|757.51|756.01|757.71|756.21|757.04|755.54|0
1602697800000|2020-10-14 17:50:00|757.5|756|757.74|756.24|757.74|756.24|757.28|755.78|0
1602698100000|2020-10-14 17:55:00|757.73|756.23|757.9|756.4|757.92|756.42|757.51|756.01|0
1602698400000|2020-10-14 18:00:00|757.84|756.34|757.54|756.04|757.94|756.44|757.52|756.02|0
1602698700000|2020-10-14 18:05:00|757.55|756.05|757.99|756.49|758.01|756.51|757.54|756.04|0
1602699000000|2020-10-14 18:10:00|757.98|756.48|758.42|756.92|758.42|756.92|757.78|756.28|0
1602699300000|2020-10-14 18:15:00|758.41|756.91|758.16|756.66|758.43|756.93|757.96|756.46|0
1602699600000|2020-10-14 18:20:00|758.17|756.67|757.95|756.45|758.19|756.69|757.92|756.42|0
1602699900000|2020-10-14 18:25:00|757.94|756.44|757.51|756.01|757.95|756.45|757.27|755.77|0
1602700200000|2020-10-14 18:30:00|757.5|756|756.8|755.3|757.55|756.05|756.61|755.11|0
1602700500000|2020-10-14 18:35:00|756.81|755.31|756.6|755.1|756.85|755.35|756.37|754.87|0
1602700800000|2020-10-14 18:40:00|756.59|755.09|756.64|755.14|757.09|755.59|756.39|754.89|0
1602701100000|2020-10-14 18:45:00|756.63|755.13|757.29|755.79|757.3|755.8|756.6|755.1|0
1602701400000|2020-10-14 18:50:00|757.28|755.78|757.28|755.78|757.51|756.01|757.23|755.73|0
1602701700000|2020-10-14 18:55:00|757.29|755.79|757.53|756.03|757.75|756.25|757.29|755.79|0
1602702000000|2020-10-14 19:00:00|757.54|756.04|757.99|756.49|758.01|756.51|757.29|755.79|0
1602702300000|2020-10-14 19:05:00|758.01|756.51|758.25|756.75|758.7|757.2|758|756.5|0
1602702600000|2020-10-14 19:10:00|758.26|756.76|758.9|757.4|758.92|757.42|758.25|756.75|0
1602702900000|2020-10-14 19:15:00|758.91|757.41|758.66|757.16|758.91|757.41|758.46|756.96|0
1602703200000|2020-10-14 19:20:00|758.65|757.15|758.62|757.12|758.91|757.41|758.62|757.12|0
1602703500000|2020-10-14 19:25:00|758.63|757.13|758.22|756.72|758.63|757.13|758.18|756.68|0
1602703800000|2020-10-14 19:30:00|758.21|756.71|758.68|757.18|758.93|757.43|758.11|756.61|0
1602704100000|2020-10-14 19:35:00|758.69|757.19|757.82|756.32|758.69|757.19|757.8|756.3|0
1602704400000|2020-10-14 19:40:00|757.91|756.41|758.26|756.76|758.29|756.79|757.82|756.32|0
1602704700000|2020-10-14 19:45:00|758.27|756.77|758|756.5|758.29|756.79|757.58|756.08|0
1602705000000|2020-10-14 19:50:00|757.99|756.49|757.8|756.3|758.28|756.78|757.8|756.3|0
1602705300000|2020-10-14 19:55:00|757.81|756.31|756.98|755.48|758.03|756.53|756.67|755.17|0
1602705600000|2020-10-14 20:00:00|756.96|755.46|757.24|755.74|757.46|755.96|756.76|755.26|0
1602705900000|2020-10-14 20:05:00|757.2|755.7|757.01|755.51|757.24|755.74|756.84|755.34|0
1602706200000|2020-10-14 20:10:00|757.02|755.52|757.16|755.66|757.54|756.04|757.01|755.51|0
1602706500000|2020-10-14 20:15:00|757.15|755.65|757.13|755.63|757.18|755.68|757.04|755.54|0
1602706800000|2020-10-14 20:20:00|757.15|755.65|757.16|755.66|757.16|755.66|757.1|755.6|0
1602707100000|2020-10-14 20:25:00|757.15|755.65|757.13|755.63|757.18|755.68|757.11|755.61|0
1602707400000|2020-10-14 20:30:00|757.15|755.65|757.22|755.72|757.27|755.77|756.99|755.49|0
1602707700000|2020-10-14 20:35:00|757.18|755.68|756.95|755.45|757.22|755.72|756.91|755.41|0
1602708000000|2020-10-14 20:40:00|756.96|755.46|756.95|755.45|757.04|755.54|756.91|755.41|0
1602708300000|2020-10-14 20:45:00|756.96|755.46|757.04|755.54|757.12|755.62|756.91|755.41|0
1602708600000|2020-10-14 20:50:00|757.03|755.53|757.04|755.54|757.04|755.54|756.95|755.45|0
1602708900000|2020-10-14 20:55:00|757.03|755.53|756.93|755.43|757.04|755.54|756.82|755.32|0
1602709200000|2020-10-14 21:00:00|756.95|755.45|756.97|755.47|756.97|755.47|756.93|755.43|0
1602709500000|2020-10-14 21:05:00|756.95|755.45|756.97|755.47|757|755.5|756.95|755.45|0
1602709800000|2020-10-14 21:10:00|756.95|755.45|756.95|755.45|756.95|755.45|756.95|755.45|0
1602710100000|2020-10-14 21:15:00|756.93|755.43|756.93|755.43|756.93|755.43|756.93|755.43|0
1602710400000|2020-10-14 21:20:00|756.95|755.45|756.97|755.47|756.97|755.47|756.95|755.45|0
1602710700000|2020-10-14 21:25:00|757|755.5|757|755.5|757.04|755.54|756.97|755.47|0
1602711000000|2020-10-14 21:30:00|756.99|755.49|756.88|755.38|756.99|755.49|756.85|755.35|0
1602711300000|2020-10-14 21:35:00|756.86|755.36|756.86|755.36|756.88|755.38|756.86|755.36|0
1602711600000|2020-10-14 21:40:00|756.88|755.38|756.9|755.4|756.92|755.42|756.88|755.38|0
1602711900000|2020-10-14 21:45:00|756.92|755.42|756.92|755.42|756.92|755.42|756.9|755.4|0
1602712200000|2020-10-14 21:50:00|756.93|755.43|756.93|755.43|756.97|755.47|756.93|755.43|0
1602712500000|2020-10-14 21:55:00|756.95|755.45|756.95|755.45|756.95|755.45|756.9|755.4|0
1602712800000|2020-10-14 22:00:00|756.97|755.47|757.46|755.96|757.54|756.04|756.95|755.45|0
1602713100000|2020-10-14 22:05:00|757.5|756|757.6|756.1|757.64|756.14|757.41|755.91|0
1602713400000|2020-10-14 22:10:00|757.61|756.11|757.98|756.48|758.21|756.71|757.6|756.1|0
1602713700000|2020-10-14 22:15:00|757.99|756.49|758.09|756.59|758.13|756.63|757.98|756.48|0
1602714000000|2020-10-14 22:20:00|758.13|756.63|757.9|756.4|758.13|756.63|757.86|756.36|0
1602714300000|2020-10-14 22:25:00|757.89|756.39|757.98|756.48|758.09|756.59|757.77|756.27|0
1602714600000|2020-10-14 22:30:00|757.99|756.49|757.5|756|758.09|756.59|757.5|756|0
1602714900000|2020-10-14 22:35:00|757.51|756.01|757.29|755.79|757.54|756.04|756.89|755.39|0
1602715200000|2020-10-14 22:40:00|757.33|755.83|756.4|754.9|757.35|755.85|756.17|754.67|0
1602715500000|2020-10-14 22:45:00|756.41|754.91|756.76|755.26|756.8|755.3|756.09|754.59|0
1602715800000|2020-10-14 22:50:00|756.77|755.27|757.62|756.12|757.69|756.19|756.57|755.07|0
1602716100000|2020-10-14 22:55:00|757.63|756.13|757.44|755.94|757.64|756.14|757.41|755.91|0
1602716400000|2020-10-14 23:00:00|757.46|755.96|757.5|756|757.6|756.1|757.41|755.91|0
1602716700000|2020-10-14 23:05:00|757.48|755.98|757.98|756.48|757.98|756.48|757.46|755.96|0
1602717000000|2020-10-14 23:10:00|757.94|756.44|757.54|756.04|758.04|756.54|757.46|755.96|0
1602717300000|2020-10-14 23:15:00|757.55|756.05|757.64|756.14|757.73|756.23|757.29|755.79|0
1602717600000|2020-10-14 23:20:00|757.65|756.15|757.81|756.31|757.9|756.4|757.6|756.1|0
1602717900000|2020-10-14 23:25:00|757.79|756.29|758.03|756.53|758.13|756.63|757.6|756.1|0
1602718200000|2020-10-14 23:30:00|758.09|756.59|758.09|756.59|758.13|756.63|757.98|756.48|0
1602718500000|2020-10-14 23:35:00|758.08|756.58|757.77|756.27|758.09|756.59|757.77|756.27|0
1602718800000|2020-10-14 23:40:00|757.78|756.28|757.77|756.27|757.92|756.42|757.64|756.14|0
1602719100000|2020-10-14 23:45:00|757.78|756.28|757.9|756.4|757.94|756.44|757.6|756.1|0
1602719400000|2020-10-14 23:50:00|757.88|756.38|757.71|756.21|757.9|756.4|757.64|756.14|0
1602719700000|2020-10-14 23:55:00|757.73|756.23|757.77|756.27|757.81|756.31|757.64|756.14|0
1602720000000|2020-10-15 00:00:00|757.76|756.26|758.07|756.57|758.09|756.59|757.56|756.06|0
1602720300000|2020-10-15 00:05:00|758.06|756.56|757.73|756.23|758.06|756.56|757.54|756.04|0
1602720600000|2020-10-15 00:10:00|757.75|756.25|757.73|756.23|757.81|756.31|757.33|755.83|0
1602720900000|2020-10-15 00:15:00|757.71|756.21|758.07|756.57|758.46|756.96|757.68|756.18|0
1602721200000|2020-10-15 00:20:00|758.08|756.58|758.07|756.57|758.29|756.79|757.87|756.37|0
1602721500000|2020-10-15 00:25:00|758.08|756.58|757.43|755.93|758.08|756.58|757.43|755.93|0
1602721800000|2020-10-15 00:30:00|757.44|755.94|757.41|755.91|757.84|756.34|757.22|755.72|0
1602722100000|2020-10-15 00:35:00|757.38|755.88|757.42|755.92|757.62|756.12|757.21|755.71|0
1602722400000|2020-10-15 00:40:00|757.48|755.98|757.62|756.12|757.63|756.13|757.22|755.72|0
1602722700000|2020-10-15 00:45:00|757.59|756.09|757.41|755.91|757.62|756.12|757.21|755.71|0
1602723000000|2020-10-15 00:50:00|757.4|755.9|757.41|755.91|757.62|756.12|757.02|755.52|0
1602723300000|2020-10-15 00:55:00|757.4|755.9|757.24|755.74|757.44|755.94|757.21|755.71|0
1602723600000|2020-10-15 01:00:00|757.25|755.75|757.42|755.92|757.65|756.15|757.01|755.51|0
1602723900000|2020-10-15 01:05:00|757.44|755.94|757.62|756.12|757.62|756.12|757.2|755.7|0
1602724200000|2020-10-15 01:10:00|757.63|756.13|758.05|756.55|758.06|756.56|757.62|756.12|0
1602724500000|2020-10-15 01:15:00|758.04|756.54|758.46|756.96|758.47|756.97|758.04|756.54|0
1602724800000|2020-10-15 01:20:00|758.47|756.97|757.06|755.56|758.47|756.97|756.28|754.78|0
1602725100000|2020-10-15 01:25:00|757.09|755.59|756.92|755.42|757.16|755.66|756.51|755.01|0
1602725400000|2020-10-15 01:30:00|756.93|755.43|756.91|755.41|757.36|755.86|756.69|755.19|0
1602725700000|2020-10-15 01:35:00|756.94|755.44|756.49|754.99|757.12|755.62|756.47|754.97|0
1602726000000|2020-10-15 01:40:00|756.59|755.09|756.69|755.19|756.91|755.41|756.49|754.99|0
1602726300000|2020-10-15 01:45:00|756.7|755.2|756.09|754.59|756.7|755.2|756.08|754.58|0
1602726600000|2020-10-15 01:50:00|756.08|754.58|756|754.5|756.32|754.82|755.9|754.4|0
1602726900000|2020-10-15 01:55:00|755.97|754.47|756.72|755.22|756.72|755.22|755.9|754.4|0
1602727200000|2020-10-15 02:00:00|756.63|755.13|756.94|755.44|756.94|755.44|756.52|755.02|0
1602727500000|2020-10-15 02:05:00|756.93|755.43|756.93|755.43|757.12|755.62|756.73|755.23|0
1602727800000|2020-10-15 02:10:00|756.94|755.44|756.92|755.42|757.13|755.63|756.52|755.02|0
1602728100000|2020-10-15 02:15:00|756.93|755.43|756.51|755.01|757.03|755.53|756.3|754.8|0
1602728400000|2020-10-15 02:20:00|756.52|755.02|756.33|754.83|756.52|755.02|756.12|754.62|0
1602728700000|2020-10-15 02:25:00|756.34|754.84|756.13|754.63|756.35|754.85|756.13|754.63|0
1602729000000|2020-10-15 02:30:00|755.94|754.44|755.94|754.44|756.15|754.65|755.94|754.44|0
1602729300000|2020-10-15 02:35:00|755.95|754.45|755.96|754.46|756.25|754.75|755.94|754.44|0
1602729600000|2020-10-15 02:40:00|755.95|754.45|756.05|754.55|756.36|754.86|755.95|754.45|0
1602729900000|2020-10-15 02:45:00|756.07|754.57|756.15|754.65|756.36|754.86|755.95|754.45|0
1602730200000|2020-10-15 02:50:00|756.14|754.64|755.39|753.89|756.14|754.64|755.17|753.67|0
1602730500000|2020-10-15 02:55:00|755.42|753.92|754.81|753.31|755.51|754.01|754.78|753.28|0
1602730800000|2020-10-15 03:00:00|754.87|753.37|754.87|753.37|755.1|753.6|754.48|752.98|0
1602731100000|2020-10-15 03:05:00|754.86|753.36|755.07|753.57|755.08|753.58|754.66|753.16|0
1602731400000|2020-10-15 03:10:00|755.08|753.58|755.08|753.58|755.09|753.59|754.85|753.35|0
1602731700000|2020-10-15 03:15:00|755.05|753.55|755.2|753.7|755.31|753.81|754.88|753.38|0
1602732000000|2020-10-15 03:20:00|755.23|753.73|754.9|753.4|755.3|753.8|754.89|753.39|0
1602732300000|2020-10-15 03:25:00|754.89|753.39|754.9|753.4|755.11|753.61|754.68|753.18|0
1602732600000|2020-10-15 03:30:00|754.91|753.41|755.12|753.62|755.12|753.62|754.29|752.79|0
1602732900000|2020-10-15 03:35:00|755.11|753.61|755.22|753.72|755.23|753.73|754.92|753.42|0
1602733200000|2020-10-15 03:40:00|755.19|753.69|754.79|753.29|755.19|753.69|754.7|753.2|0
1602733500000|2020-10-15 03:45:00|754.72|753.22|754.49|752.99|754.91|753.41|754.48|752.98|0
1602733800000|2020-10-15 03:50:00|754.5|753|754.71|753.21|754.81|753.31|754.49|752.99|0
1602734100000|2020-10-15 03:55:00|754.72|753.22|754.71|753.21|754.9|753.4|754.49|752.99|0
1602734400000|2020-10-15 04:00:00|754.7|753.2|754.51|753.01|754.91|753.41|754.51|753.01|0
1602734700000|2020-10-15 04:05:00|754.57|753.07|754.29|752.79|754.7|753.2|754.08|752.58|0
1602735000000|2020-10-15 04:10:00|754.31|752.81|754.91|753.41|754.91|753.41|754.31|752.81|0
1602735300000|2020-10-15 04:15:00|754.9|753.4|754.91|753.41|755.11|753.61|754.9|753.4|0
1602735600000|2020-10-15 04:20:00|754.92|753.42|755.1|753.6|755.12|753.62|754.91|753.41|0
1602735900000|2020-10-15 04:25:00|755.11|753.61|755.54|754.04|755.55|754.05|755.11|753.61|0
1602736200000|2020-10-15 04:30:00|755.48|753.98|755.37|753.87|755.81|754.31|755.35|753.85|0
1602736500000|2020-10-15 04:35:00|755.38|753.88|755.56|754.06|755.79|754.29|755.37|753.87|0
1602736800000|2020-10-15 04:40:00|755.57|754.07|755.58|754.08|755.77|754.27|755.55|754.05|0
1602737100000|2020-10-15 04:45:00|755.61|754.11|755.77|754.27|755.78|754.28|755.57|754.07|0
1602737400000|2020-10-15 04:50:00|755.76|754.26|755.56|754.06|755.96|754.46|755.56|754.06|0
1602737700000|2020-10-15 04:55:00|755.55|754.05|755.57|754.07|755.77|754.27|755.36|753.86|0
1602738000000|2020-10-15 05:00:00|755.55|754.05|755.99|754.49|756|754.5|755.35|753.85|0
1602738300000|2020-10-15 05:05:00|756|754.5|755.58|754.08|756|754.5|755.58|754.08|0
1602738600000|2020-10-15 05:10:00|755.57|754.07|755.59|754.09|755.7|754.2|755.38|753.88|0
1602738900000|2020-10-15 05:15:00|755.56|754.06|755.61|754.11|755.7|754.2|755.37|753.87|0
1602739200000|2020-10-15 05:20:00|755.6|754.1|755.59|754.09|755.61|754.11|755.58|754.08|0
1602739500000|2020-10-15 05:25:00|755.6|754.1|755.89|754.39|756.19|754.69|755.6|754.1|0
1602739800000|2020-10-15 05:30:00|755.8|754.3|755.96|754.46|756.09|754.59|755.77|754.27|0
1602740100000|2020-10-15 05:35:00|755.97|754.47|756.8|755.3|756.82|755.32|755.96|754.46|0
1602740400000|2020-10-15 05:40:00|756.81|755.31|757.19|755.69|757.21|755.71|756.8|755.3|0
1602740700000|2020-10-15 05:45:00|757.18|755.68|756.98|755.48|757.18|755.68|756.78|755.28|0
1602741000000|2020-10-15 05:50:00|756.97|755.47|756.76|755.26|756.98|755.48|756.76|755.26|0
1602741300000|2020-10-15 05:55:00|756.78|755.28|756.53|755.03|756.78|755.28|756.52|755.02|0
1602741600000|2020-10-15 06:00:00|756.52|755.02|755.71|754.21|756.52|755.02|755.48|753.98|0
1602741900000|2020-10-15 06:05:00|755.7|754.2|754.93|753.43|755.71|754.21|754.7|753.2|0
1602742200000|2020-10-15 06:10:00|754.92|753.42|755.12|753.62|755.53|754.03|754.91|753.41|0
1602742500000|2020-10-15 06:15:00|755.13|753.63|754.91|753.41|755.14|753.64|754.7|753.2|0
1602742800000|2020-10-15 06:20:00|754.9|753.4|755.33|753.83|755.52|754.02|754.9|753.4|0
1602743100000|2020-10-15 06:25:00|755.32|753.82|755.32|753.82|755.74|754.24|755.31|753.81|0
1602743400000|2020-10-15 06:30:00|755.31|753.81|755.56|754.06|755.61|754.11|755.3|753.8|0
1602743700000|2020-10-15 06:35:00|755.57|754.07|755.16|753.66|755.57|754.07|754.97|753.47|0
1602744000000|2020-10-15 06:40:00|755.15|753.65|755.18|753.68|755.59|754.09|754.94|753.44|0
1602744300000|2020-10-15 06:45:00|755.17|753.67|754.95|753.45|755.17|753.67|754.55|753.05|0
1602744600000|2020-10-15 06:50:00|754.89|753.39|755.08|753.58|755.27|753.77|754.76|753.26|0
1602744900000|2020-10-15 06:55:00|755.07|753.57|754.26|752.76|755.08|753.58|753.87|752.37|0
1602745200000|2020-10-15 07:00:00|754.27|752.77|760.77|758.47|761.27|759.07|752.86|751.36|0
1602745500000|2020-10-15 07:05:00|760.67|758.57|760.67|759.07|761.57|759.57|760.37|758.17|1000
1602745800000|2020-10-15 07:10:00|760.57|758.97|760.07|759.07|760.87|759.27|759.87|758.07|395
1602746100000|2020-10-15 07:15:00|759.97|759.17|758.27|756.67|759.97|759.17|758.27|756.67|22
1602746400000|2020-10-15 07:20:00|758.47|756.57|757.37|755.87|758.57|756.77|757.27|755.57|2
1602746700000|2020-10-15 07:25:00|757.47|755.77|758.77|755.77|758.87|756.37|756.87|755.17|2
1602747000000|2020-10-15 07:30:00|758.67|755.67|757.37|755.87|758.67|756.27|756.97|755.17|1
1602747300000|2020-10-15 07:35:00|757.27|755.77|757.37|755.67|758.07|756.37|757.07|755.47|0
1602747600000|2020-10-15 07:40:00|757.45|755.75|758.15|756.45|758.25|756.45|756.95|755.35|4
1602747900000|2020-10-15 07:45:00|758.05|756.35|758.15|756.45|758.55|757.55|757.95|756.25|12
1602748200000|2020-10-15 07:50:00|758.05|756.55|757.65|756.05|758.15|756.55|757.65|756.05|96
1602748500000|2020-10-15 07:55:00|757.75|756.15|758.45|756.85|758.55|756.95|757.55|755.95|201
1602748800000|2020-10-15 08:00:00|758.35|756.75|757.45|755.85|758.45|756.85|757.25|755.65|0
1602749100000|2020-10-15 08:05:00|757.35|755.75|757.75|756.15|757.75|756.15|756.85|755.25|66
1602749400000|2020-10-15 08:10:00|757.65|756.25|757.95|756.35|758.15|756.65|757.65|756.05|101
1602749700000|2020-10-15 08:15:00|757.85|756.25|756.45|754.85|757.95|756.25|756.35|754.75|201
1602750000000|2020-10-15 08:20:00|756.35|754.95|755.85|754.35|756.75|755.05|755.85|753.65|355
1602750300000|2020-10-15 08:25:00|755.95|754.45|755.95|754.45|756.65|754.75|755.65|753.35|8
1602750600000|2020-10-15 08:30:00|756.05|754.55|755.15|753.45|756.15|754.65|755.15|753.45|100
1602750900000|2020-10-15 08:35:00|755.05|753.35|754.45|752.85|755.15|753.55|754.45|752.85|1
1602751200000|2020-10-15 08:40:00|754.55|752.95|753.45|751.85|755.25|752.95|752.65|751.85|102
1602751500000|2020-10-15 08:45:00|753.35|751.95|754.05|752.55|754.25|752.65|753.35|751.75|2
1602751800000|2020-10-15 08:50:00|753.95|752.45|753.05|751.55|753.95|752.45|752.95|751.45|0
1602752100000|2020-10-15 08:55:00|753.15|751.45|753.35|751.75|753.35|751.85|752.75|751.15|104
1602752400000|2020-10-15 09:00:00|753.25|751.65|752.95|751.45|753.25|751.65|752.45|750.95|1
1602752700000|2020-10-15 09:05:00|752.85|751.35|752.45|750.95|752.85|751.45|752.35|750.75|0
1602753000000|2020-10-15 09:10:00|752.35|750.85|752.55|750.95|752.75|751.15|752.25|750.75|0
1602753300000|2020-10-15 09:15:00|752.45|750.85|752.05|750.45|752.45|750.95|751.85|750.35|1
1602753600000|2020-10-15 09:20:00|751.95|750.55|752.75|751.05|752.85|751.15|751.65|750.15|12
1602753900000|2020-10-15 09:25:00|752.65|751.15|754.55|751.55|754.55|752.95|752.65|750.95|46
1602754200000|2020-10-15 09:30:00|754.45|751.45|754.35|751.35|754.55|751.55|754.05|751.05|300
1602754500000|2020-10-15 09:35:00|754.25|751.25|753.15|751.55|754.25|752.15|753.05|751.15|3
1602754800000|2020-10-15 09:40:00|753.05|751.65|753.05|751.55|753.35|751.75|752.85|751.25|0
1602755100000|2020-10-15 09:45:00|752.95|751.65|754.55|751.55|754.65|751.75|752.75|750.95|21
1602755400000|2020-10-15 09:50:00|754.65|751.65|754.45|752.75|755.15|753.15|754.35|751.65|35
1602755700000|2020-10-15 09:55:00|754.55|752.85|754.85|753.25|754.95|753.45|754.45|752.85|28
1602756000000|2020-10-15 10:00:00|754.75|753.35|754.55|752.95|754.85|753.35|754.45|752.85|0
1602756300000|2020-10-15 10:05:00|754.45|753.05|754.15|752.55|754.65|753.05|754.05|752.55|1
1602756600000|2020-10-15 10:10:00|754.25|752.65|754.25|752.65|754.45|752.95|754.15|752.55|0
1602756900000|2020-10-15 10:15:00|754.15|752.75|754.35|752.75|754.45|752.75|753.65|752.05|97
1602757200000|2020-10-15 10:20:00|754.45|752.85|754.05|752.45|754.45|752.85|753.85|752.25|1
1602757500000|2020-10-15 10:25:00|753.95|752.35|753.95|752.45|754.05|752.45|753.75|752.25|0
1602757800000|2020-10-15 10:30:00|754.05|752.35|753.45|751.95|754.05|752.45|753.35|751.85|0
1602758100000|2020-10-15 10:35:00|753.35|751.85|753.25|751.65|753.65|752.05|752.95|751.45|0
1602758400000|2020-10-15 10:40:00|753.15|751.55|753.65|752.15|753.75|752.15|753.05|751.45|0
1602758700000|2020-10-15 10:45:00|753.75|752.25|753.55|751.95|753.95|752.45|753.45|751.85|0
1602759000000|2020-10-15 10:50:00|753.45|751.85|753.75|752.25|753.75|752.25|753.45|751.85|0
1602759300000|2020-10-15 10:55:00|753.85|752.35|753.75|752.25|753.95|752.45|753.55|752.05|0
1602759600000|2020-10-15 11:00:00|753.85|752.35|754.25|752.65|754.35|752.75|753.75|752.25|0
1602759900000|2020-10-15 11:05:00|754.15|752.55|753.75|752.35|754.25|752.55|753.65|752.15|199
1602760200000|2020-10-15 11:10:00|753.85|752.25|753.45|751.95|754.15|752.55|753.45|751.95|0
1602760500000|2020-10-15 11:15:00|753.55|752.05|753.75|752.25|753.75|752.25|753.35|751.95|0
1602760800000|2020-10-15 11:20:00|753.85|752.35|754.45|752.95|754.45|752.95|753.85|752.25|0
1602761100000|2020-10-15 11:25:00|754.35|752.85|754.45|752.85|754.65|753.15|754.25|752.75|0
1602761400000|2020-10-15 11:30:00|754.35|752.95|753.85|752.35|754.55|753.05|753.85|752.25|0
1602761700000|2020-10-15 11:35:00|753.95|752.45|753.45|752.05|754.05|752.45|753.45|751.95|0
1602762000000|2020-10-15 11:40:00|753.55|751.95|753.35|751.75|753.65|752.25|753.15|751.65|0
1602762300000|2020-10-15 11:45:00|753.25|751.65|753.65|750.65|753.65|751.75|752.75|750.55|32
1602762600000|2020-10-15 11:50:00|753.75|750.75|752.15|750.65|753.75|751.45|752.15|750.65|0
1602762900000|2020-10-15 11:55:00|752.25|750.75|752.35|750.85|752.55|751.05|752.15|750.65|0
1602763200000|2020-10-15 12:00:00|752.25|750.75|751.95|750.45|752.35|750.85|751.85|750.25|0
1602763500000|2020-10-15 12:05:00|752.05|750.35|751.15|749.65|752.05|750.45|751.15|749.65|0
1602763800000|2020-10-15 12:10:00|751.25|749.55|751.45|749.85|751.45|749.85|751.05|749.45|0
1602764100000|2020-10-15 12:15:00|751.35|749.75|750.75|749.25|751.35|749.75|750.55|749.05|0
1602764400000|2020-10-15 12:20:00|750.65|749.15|750.35|748.85|750.65|749.15|750.35|748.85|0
1602764700000|2020-10-15 12:25:00|750.45|748.95|750.65|749.05|750.65|749.15|750.35|748.85|0
1602765000000|2020-10-15 12:30:00|750.55|748.95|749.85|748.25|750.55|748.95|749.75|748.25|764
1602765300000|2020-10-15 12:35:00|749.95|748.35|750.15|748.65|750.25|748.75|749.75|748.25|535
1602765600000|2020-10-15 12:40:00|750.05|748.55|749.85|748.45|750.25|748.75|749.85|748.35|0
1602765900000|2020-10-15 12:45:00|749.95|748.35|749.85|748.35|749.95|748.55|749.75|748.25|0
1602766200000|2020-10-15 12:50:00|749.75|748.25|749.85|748.45|750.05|748.45|749.45|747.95|0
1602766500000|2020-10-15 12:55:00|749.95|748.55|750.25|748.75|750.25|748.75|749.95|748.45|6
1602766800000|2020-10-15 13:00:00|750.35|748.65|750.55|749.05|750.55|749.15|750.25|748.65|0
1602767100000|2020-10-15 13:05:00|750.65|749.15|750.05|748.15|751.15|749.15|749.35|747.75|19
1602767400000|2020-10-15 13:10:00|749.35|748.05|749.55|748.55|751.15|748.65|748.85|747.55|45
1602767700000|2020-10-15 13:15:00|749.65|748.65|749.55|748.35|750.05|748.85|749.15|748.35|44
1602768000000|2020-10-15 13:20:00|749.25|748.45|749.35|748.55|749.95|748.55|749.05|747.65|327
1602768300000|2020-10-15 13:25:00|749.45|748.45|749.75|748.25|750.15|748.65|749.25|748.25|53
1602768600000|2020-10-15 13:30:00|749.85|748.35|750.35|748.85|750.55|748.95|749.75|747.45|113
1602768900000|2020-10-15 13:35:00|750.25|748.75|751.35|748.35|751.35|749.45|750.25|748.25|91
1602769200000|2020-10-15 13:40:00|751.25|748.25|750.35|748.85|751.35|748.85|750.35|748.05|0
1602769500000|2020-10-15 13:45:00|750.45|748.95|752.55|749.55|752.55|750.15|750.45|748.35|200
1602769800000|2020-10-15 13:50:00|752.65|749.65|752.55|750.85|752.75|750.95|751.95|749.55|105
1602770100000|2020-10-15 13:55:00|752.45|750.95|753.15|751.55|753.15|751.55|752.35|750.65|0
1602770400000|2020-10-15 14:00:00|753.05|751.45|752.75|751.05|753.15|751.55|752.55|750.95|50
1602770700000|2020-10-15 14:05:00|752.65|751.15|752.25|750.65|752.85|751.15|752.25|750.55|17
1602771000000|2020-10-15 14:10:00|752.17|750.57|752.17|750.57|752.67|750.97|752.17|750.57|0
1602771300000|2020-10-15 14:15:00|752.27|750.47|751.5|750|752.37|750.77|751.5|750|60
1602771600000|2020-10-15 14:20:00|751.49|749.99|751.11|749.61|751.51|750.01|750.86|749.36|0
1602771900000|2020-10-15 14:25:00|750.92|749.42|750.24|748.74|751.12|749.62|750.03|748.53|0
1602772200000|2020-10-15 14:30:00|750.25|748.75|749.97|748.47|750.85|749.35|749.54|748.04|0
1602772500000|2020-10-15 14:35:00|749.98|748.48|749.78|748.28|749.98|748.48|749.31|747.81|0
1602772800000|2020-10-15 14:40:00|749.77|748.27|749.73|748.23|750.2|748.7|749.29|747.79|0
1602773100000|2020-10-15 14:45:00|749.72|748.22|750.17|748.67|750.41|748.91|749.29|747.79|0
1602773400000|2020-10-15 14:50:00|750.18|748.68|750.16|748.66|750.62|749.12|749.94|748.44|0
1602773700000|2020-10-15 14:55:00|750.22|748.72|751.22|749.72|751.25|749.75|749.92|748.42|0
1602774000000|2020-10-15 15:00:00|751.16|749.66|750.74|749.24|751.25|749.75|750.09|748.59|0
1602774300000|2020-10-15 15:05:00|750.75|749.25|752.09|750.59|752.33|750.83|750.74|749.24|0
1602774600000|2020-10-15 15:10:00|752.08|750.58|752.88|751.38|752.88|751.38|751.88|750.38|0
1602774900000|2020-10-15 15:15:00|752.89|751.39|752.79|751.29|753.02|751.52|752.1|750.6|0
1602775200000|2020-10-15 15:20:00|752.78|751.28|752.79|751.29|753.39|751.89|752.56|751.06|0
1602775500000|2020-10-15 15:25:00|752.8|751.3|751.73|750.23|753.01|751.51|751.53|750.03|0
1602775800000|2020-10-15 15:30:00|751.74|750.24|752.14|750.64|752.56|751.06|750.75|749.25|0
1602776100000|2020-10-15 15:35:00|752.2|750.7|752.56|751.06|752.75|751.25|752.09|750.59|0
1602776400000|2020-10-15 15:40:00|752.57|751.07|752.57|751.07|753|751.5|752.55|751.05|0
1602776700000|2020-10-15 15:45:00|752.58|751.08|753.71|752.21|753.96|752.46|752.58|751.08|0
1602777000000|2020-10-15 15:50:00|753.72|752.22|754.76|753.26|754.96|753.46|753.26|751.76|0
1602777300000|2020-10-15 15:55:00|754.75|753.25|754.45|752.95|755.2|753.7|754.25|752.75|0
1602777600000|2020-10-15 16:00:00|754.39|752.89|754.67|753.17|754.69|753.19|754.23|752.73|0
1602777900000|2020-10-15 16:05:00|754.66|753.16|754.25|752.75|754.92|753.42|754.24|752.74|0
1602778200000|2020-10-15 16:10:00|754.26|752.76|754.23|752.73|754.27|752.77|754.01|752.51|0
1602778500000|2020-10-15 16:15:00|754.17|752.67|753.84|752.34|754.28|752.78|753.83|752.33|0
1602778800000|2020-10-15 16:20:00|753.85|752.35|753.82|752.32|754.07|752.57|753.59|752.09|0
1602779100000|2020-10-15 16:25:00|753.83|752.33|753.52|752.02|754.26|752.76|753.42|751.92|0
1602779400000|2020-10-15 16:30:00|753.55|752.05|753.21|751.71|753.66|752.16|753.19|751.69|0
1602779700000|2020-10-15 16:35:00|753.27|751.77|753.62|752.12|753.84|752.34|753.2|751.7|0
1602780000000|2020-10-15 16:40:00|753.61|752.11|753.33|751.83|754.07|752.57|753.21|751.71|0
1602780300000|2020-10-15 16:45:00|753.4|751.9|753.24|751.74|753.64|752.14|752.95|751.45|0
1602780600000|2020-10-15 16:50:00|753.23|751.73|753.92|752.42|754.32|752.82|753.22|751.72|0
1602780900000|2020-10-15 16:55:00|753.91|752.41|753.95|752.45|754.15|752.65|753.9|752.4|0
1602781200000|2020-10-15 17:00:00|753.94|752.44|753.94|752.44|754.16|752.66|753.93|752.43|0
1602781500000|2020-10-15 17:05:00|753.95|752.45|753.95|752.45|754.17|752.67|753.73|752.23|0
1602781800000|2020-10-15 17:10:00|753.96|752.46|754.21|752.71|754.42|752.92|753.76|752.26|0
1602782100000|2020-10-15 17:15:00|754.2|752.7|754.37|752.87|754.44|752.94|754.04|752.54|0
1602782400000|2020-10-15 17:20:00|754.38|752.88|754.36|752.86|754.59|753.09|754.16|752.66|0
1602782700000|2020-10-15 17:25:00|754.37|752.87|754.37|752.87|754.84|753.34|754.34|752.84|0
1602783000000|2020-10-15 17:30:00|754.38|752.88|754.61|753.11|754.8|753.3|754.36|752.86|0
1602783300000|2020-10-15 17:35:00|754.67|753.17|754.83|753.33|755.06|753.56|754.67|753.17|0
1602783600000|2020-10-15 17:40:00|754.82|753.32|755.3|753.8|755.31|753.81|754.82|753.32|0
1602783900000|2020-10-15 17:45:00|755.31|753.81|755.23|753.73|755.32|753.82|755.02|753.52|0
1602784200000|2020-10-15 17:50:00|755.24|753.74|755.24|753.74|755.45|753.95|755.04|753.54|0
1602784500000|2020-10-15 17:55:00|755.23|753.73|755.44|753.94|755.45|753.95|755.21|753.71|0
1602784800000|2020-10-15 18:00:00|755.45|753.95|755.88|754.38|755.89|754.39|755.45|753.95|0
1602785100000|2020-10-15 18:05:00|755.87|754.37|756.11|754.61|756.13|754.63|755.87|754.37|0
1602785400000|2020-10-15 18:10:00|756.1|754.6|755.9|754.4|756.12|754.62|755.86|754.36|0
1602785700000|2020-10-15 18:15:00|755.91|754.41|755.9|754.4|756.12|754.62|755.88|754.38|0
1602786000000|2020-10-15 18:20:00|755.91|754.41|755.87|754.37|756.12|754.62|755.87|754.37|0
1602786300000|2020-10-15 18:25:00|755.86|754.36|756|754.5|756.11|754.61|755.86|754.36|0
1602786600000|2020-10-15 18:30:00|756.03|754.53|755.92|754.42|756.1|754.6|755.88|754.38|0
1602786900000|2020-10-15 18:35:00|755.91|754.41|755.27|753.77|755.92|754.42|755.24|753.74|0
1602787200000|2020-10-15 18:40:00|755.26|753.76|754.84|753.34|755.47|753.97|754.83|753.33|0
1602787500000|2020-10-15 18:45:00|754.83|753.33|754.66|753.16|754.85|753.35|754.43|752.93|0
1602787800000|2020-10-15 18:50:00|754.72|753.22|755.27|753.77|755.31|753.81|754.66|753.16|0
1602788100000|2020-10-15 18:55:00|755.26|753.76|755.53|754.03|755.73|754.23|755.26|753.76|0
1602788400000|2020-10-15 19:00:00|755.52|754.02|756.15|754.65|756.18|754.68|755.42|753.92|0
1602788700000|2020-10-15 19:05:00|756.14|754.64|755.98|754.48|756.17|754.67|755.93|754.43|0
1602789000000|2020-10-15 19:10:00|756.04|754.54|755.73|754.23|756.19|754.69|755.51|754.01|0
1602789300000|2020-10-15 19:15:00|755.72|754.22|756.03|754.53|756.04|754.54|755.71|754.21|0
1602789600000|2020-10-15 19:20:00|756.04|754.54|756.12|754.62|756.23|754.73|755.82|754.32|0
1602789900000|2020-10-15 19:25:00|756.15|754.65|756.53|755.03|756.55|755.05|756.02|754.52|0
1602790200000|2020-10-15 19:30:00|756.52|755.02|756.72|755.22|756.76|755.26|756.29|754.79|0
1602790500000|2020-10-15 19:35:00|756.73|755.23|756.91|755.41|756.94|755.44|756.5|755|0
1602790800000|2020-10-15 19:40:00|756.85|755.35|756.95|755.45|757.19|755.69|756.7|755.2|0
1602791100000|2020-10-15 19:45:00|756.94|755.44|756.22|754.72|756.95|755.45|756.03|754.53|0
1602791400000|2020-10-15 19:50:00|756.24|754.74|756.44|754.94|756.7|755.2|756.24|754.74|0
1602791700000|2020-10-15 19:55:00|756.45|754.95|756.53|755.03|756.55|755.05|755.88|754.38|0
1602792000000|2020-10-15 20:00:00|756.54|755.04|756.09|754.59|756.54|755.04|756.09|754.59|0
1602792300000|2020-10-15 20:05:00|756.05|754.55|756.22|754.72|756.4|754.9|756.05|754.55|0
1602792600000|2020-10-15 20:10:00|756.24|754.74|756.14|754.64|756.44|754.94|756.03|754.53|0
1602792900000|2020-10-15 20:15:00|756.16|754.66|756.09|754.59|756.16|754.66|756.03|754.53|0
1602793200000|2020-10-15 20:20:00|756.1|754.6|756.12|754.62|756.14|754.64|756.1|754.6|0
1602793500000|2020-10-15 20:25:00|756.14|754.64|756.1|754.6|756.14|754.64|756.09|754.59|0
1602793800000|2020-10-15 20:30:00|756.11|754.61|756.16|754.66|756.46|754.96|756.11|754.61|0
1602794100000|2020-10-15 20:35:00|756.2|754.7|756.11|754.61|756.33|754.83|756.11|754.61|0
1602794400000|2020-10-15 20:40:00|756.12|754.62|756.5|755|756.54|755.04|756.12|754.62|0
1602794700000|2020-10-15 20:45:00|756.49|754.99|756.33|754.83|756.65|755.15|756.33|754.83|0
1602795000000|2020-10-15 20:50:00|756.34|754.84|756.5|755|756.54|755.04|756.29|754.79|0
1602795300000|2020-10-15 20:55:00|756.49|754.99|756.19|754.69|756.5|755|756.16|754.66|0
1602795600000|2020-10-15 21:00:00|756.21|754.71|756.21|754.71|756.24|754.74|756.21|754.71|0
1602795900000|2020-10-15 21:05:00|756.22|754.72|756.21|754.71|756.24|754.74|756.21|754.71|0
1602796200000|2020-10-15 21:10:00|756.24|754.74|756.26|754.76|756.28|754.78|756.24|754.74|0
1602796500000|2020-10-15 21:15:00|756.19|754.69|756.24|754.74|756.24|754.74|756.19|754.69|0
1602796800000|2020-10-15 21:20:00|756.22|754.72|756.21|754.71|756.26|754.76|756.21|754.71|0
1602797100000|2020-10-15 21:25:00|756.22|754.72|756.24|754.74|756.28|754.78|756.22|754.72|0
1602798000000|2020-10-15 21:40:00|756.26|754.76|756.42|754.92|756.44|754.94|756.24|754.74|0
1602798300000|2020-10-15 21:45:00|756.44|754.94|756.37|754.87|756.44|754.94|756.37|754.87|0
1602798600000|2020-10-15 21:50:00|756.35|754.85|756.42|754.92|756.42|754.92|756.31|754.81|0
1602798900000|2020-10-15 21:55:00|756.44|754.94|756.49|754.99|756.49|754.99|756.44|754.94|0
1602799200000|2020-10-15 22:00:00|756.56|755.06|756.84|755.34|756.93|755.43|756.54|755.04|0
1602799500000|2020-10-15 22:05:00|756.85|755.35|756.6|755.1|756.88|755.38|756.45|754.95|0
1602799800000|2020-10-15 22:10:00|756.62|755.12|756.6|755.1|756.81|755.31|756.55|755.05|0
1602800100000|2020-10-15 22:15:00|756.62|755.12|756.6|755.1|756.64|755.14|756.55|755.05|0
1602800400000|2020-10-15 22:20:00|756.64|755.14|756.55|755.05|756.64|755.14|756.51|755.01|0
1602800700000|2020-10-15 22:25:00|756.56|755.06|756.6|755.1|756.64|755.14|756.55|755.05|0
1602801000000|2020-10-15 22:30:00|756.64|755.14|756.36|754.86|756.64|755.14|756.32|754.82|0
1602801300000|2020-10-15 22:35:00|756.32|754.82|756.36|754.86|756.41|754.91|756.28|754.78|0
1602801600000|2020-10-15 22:40:00|756.38|754.88|756.36|754.86|756.55|755.05|756.36|754.86|0
1602801900000|2020-10-15 22:45:00|756.34|754.84|756.91|755.41|765.13|763.63|752.27|750.47|1480
1602802200000|2020-10-15 22:50:00|756.93|755.43|756.82|755.32|756.93|755.43|756.82|755.32|0
1602802500000|2020-10-15 22:55:00|756.83|755.33|756.78|755.28|756.97|755.47|756.78|755.28|0
1602802800000|2020-10-15 23:00:00|756.8|755.3|756.85|755.35|756.85|755.35|756.72|755.22|0
1602803100000|2020-10-15 23:05:00|756.86|755.36|757.09|755.59|757.09|755.59|756.86|755.36|0
1602803400000|2020-10-15 23:10:00|757.11|755.61|757.52|756.02|757.52|756.02|757.11|755.61|0
1602803700000|2020-10-15 23:15:00|757.51|756.01|757.47|755.97|757.58|756.08|757.43|755.93|0
1602804000000|2020-10-15 23:20:00|757.46|755.96|758.01|756.51|758.16|756.66|757.43|755.93|0
1602804300000|2020-10-15 23:25:00|758.05|756.55|758.28|756.78|758.37|756.87|758.01|756.51|0
1602804600000|2020-10-15 23:30:00|758.29|756.79|758.09|756.59|758.32|756.82|758.01|756.51|0
1602804900000|2020-10-15 23:35:00|758.08|756.58|758.54|757.04|758.58|757.08|758.05|756.55|0
1602805200000|2020-10-15 23:40:00|758.53|757.03|758.32|756.82|758.53|757.03|758.28|756.78|0
1602805500000|2020-10-15 23:45:00|758.33|756.83|758.24|756.74|758.37|756.87|758.01|756.51|0
1602805800000|2020-10-15 23:50:00|758.23|756.73|757.84|756.34|758.23|756.73|757.84|756.34|0
1602806100000|2020-10-15 23:55:00|757.86|756.36|757.65|756.15|757.97|756.47|757.57|756.07|0
1602806400000|2020-10-16 00:00:00|757.66|756.16|757.41|755.91|757.97|756.47|756.92|755.42|0
1602806700000|2020-10-16 00:05:00|757.42|755.92|757.61|756.11|757.84|756.34|757.39|755.89|0
1602807000000|2020-10-16 00:10:00|757.62|756.12|757.26|755.76|757.8|756.3|757.09|755.59|0
1602807300000|2020-10-16 00:15:00|757.28|755.78|756.78|755.28|757.35|755.85|756.58|755.08|0
1602807600000|2020-10-16 00:20:00|756.72|755.22|756.37|754.87|756.99|755.49|756.35|754.85|0
1602807900000|2020-10-16 00:25:00|756.38|754.88|756.81|755.31|756.84|755.34|756.37|754.87|0
1602808200000|2020-10-16 00:30:00|756.82|755.32|756.8|755.3|757.01|755.51|756.6|755.1|0
1602808500000|2020-10-16 00:35:00|756.81|755.31|757.25|755.75|757.44|755.94|756.81|755.31|0
1602808800000|2020-10-16 00:40:00|757.24|755.74|757.23|755.73|757.44|755.94|757.04|755.54|0
1602809100000|2020-10-16 00:45:00|757.24|755.74|757.44|755.94|757.45|755.95|757.23|755.73|0
1602809400000|2020-10-16 00:50:00|757.43|755.93|757.43|755.93|757.87|756.37|757.41|755.91|0
1602809700000|2020-10-16 00:55:00|757.44|755.94|757.42|755.92|757.44|755.94|757.21|755.71|0
1602810000000|2020-10-16 01:00:00|757.41|755.91|758.5|757|758.74|757.24|757.41|755.91|0
1602810300000|2020-10-16 01:05:00|758.51|757.01|758.09|756.59|758.51|757.01|757.86|756.36|0
1602810600000|2020-10-16 01:10:00|758.12|756.62|757.64|756.14|758.19|756.69|757.64|756.14|0
1602810900000|2020-10-16 01:15:00|757.63|756.13|757.44|755.94|757.74|756.24|757.33|755.83|0
1602811200000|2020-10-16 01:20:00|757.47|755.97|757.82|756.32|757.83|756.33|757.43|755.93|0
1602811500000|2020-10-16 01:25:00|757.83|756.33|757.63|756.13|757.93|756.43|757.61|756.11|0
1602811800000|2020-10-16 01:30:00|757.72|756.22|757.84|756.34|758.24|756.74|757.61|756.11|0
1602812100000|2020-10-16 01:35:00|757.83|756.33|758.06|756.56|758.45|756.95|757.83|756.33|0
1602812400000|2020-10-16 01:40:00|758.07|756.57|758.25|756.75|758.27|756.77|758.06|756.56|0
1602812700000|2020-10-16 01:45:00|758.26|756.76|757.84|756.34|758.26|756.76|757.84|756.34|0
1602813000000|2020-10-16 01:50:00|757.85|756.35|757.64|756.14|758.04|756.54|757.43|755.93|0
1602813300000|2020-10-16 01:55:00|757.63|756.13|757.85|756.35|757.95|756.45|757.63|756.13|0
1602813600000|2020-10-16 02:00:00|757.84|756.34|758.03|756.53|758.03|756.53|757.64|756.14|0
1602813900000|2020-10-16 02:05:00|758.02|756.52|758.23|756.73|758.23|756.73|757.83|756.33|0
1602814200000|2020-10-16 02:10:00|758.22|756.72|758.55|757.05|758.55|757.05|758.03|756.53|0
1602814500000|2020-10-16 02:15:00|758.56|757.06|758.34|756.84|758.75|757.25|758.34|756.84|0
1602814800000|2020-10-16 02:20:00|758.28|756.78|758.34|756.84|758.35|756.85|758.14|756.64|0
1602815100000|2020-10-16 02:25:00|758.35|756.85|758.14|756.64|758.36|756.86|757.94|756.44|0
1602815400000|2020-10-16 02:30:00|758.13|756.63|758.04|756.54|758.35|756.85|757.94|756.44|0
1602815700000|2020-10-16 02:35:00|758.07|756.57|758.55|757.05|758.55|757.05|758.04|756.54|0
1602816000000|2020-10-16 02:40:00|758.54|757.04|758.74|757.24|758.75|757.25|758.54|757.04|0
1602816300000|2020-10-16 02:45:00|758.33|756.83|758.31|756.81|758.33|756.83|758.11|756.61|0
1602816600000|2020-10-16 02:50:00|758.32|756.82|758.12|756.62|758.33|756.83|758.11|756.61|0
1602816900000|2020-10-16 02:55:00|758.11|756.61|758.1|756.6|758.12|756.62|757.91|756.41|0
1602817200000|2020-10-16 03:00:00|758.53|757.03|758.52|757.02|758.73|757.23|758.51|757.01|0
1602817500000|2020-10-16 03:05:00|758.51|757.01|757.66|756.16|758.52|757.02|757.56|756.06|0
1602817800000|2020-10-16 03:10:00|757.86|756.36|757.76|756.26|757.87|756.37|757.65|756.15|0
1602818100000|2020-10-16 03:15:00|757.79|756.29|757.55|756.05|757.87|756.37|757.44|755.94|0
1602818400000|2020-10-16 03:20:00|757.52|756.02|757.22|755.72|757.54|756.04|756.99|755.49|0
1602818700000|2020-10-16 03:25:00|757.23|755.73|756.14|754.64|757.23|755.73|755.93|754.43|0
1602819000000|2020-10-16 03:30:00|756.15|754.65|755.37|753.87|756.36|754.86|755.07|753.57|0
1602819300000|2020-10-16 03:35:00|755.34|753.84|755.6|754.1|755.99|754.49|755.17|753.67|0
1602819600000|2020-10-16 03:40:00|755.66|754.16|755.98|754.48|755.99|754.49|755.66|754.16|0
1602819900000|2020-10-16 03:45:00|755.99|754.49|756.59|755.09|756.59|755.09|755.99|754.49|0
1602820200000|2020-10-16 03:50:00|756.58|755.08|756.59|755.09|756.59|755.09|756.38|754.88|0
1602820500000|2020-10-16 03:55:00|756.6|755.1|756.58|755.08|756.79|755.29|756.38|754.88|0
1602820800000|2020-10-16 04:00:00|756.57|755.07|756.39|754.89|756.78|755.28|756.19|754.69|0
1602821100000|2020-10-16 04:05:00|756.27|754.77|756.17|754.67|756.27|754.77|756.05|754.55|0
1602821400000|2020-10-16 04:10:00|756.14|754.64|755.85|754.35|756.26|754.76|755.84|754.34|0
1602821700000|2020-10-16 04:15:00|755.42|753.92|755.33|753.83|755.44|753.94|755.23|753.73|0
1602822000000|2020-10-16 04:20:00|755.36|753.86|755.23|753.73|755.45|753.95|755.22|753.72|0
1602822300000|2020-10-16 04:25:00|755.22|753.72|754.59|753.09|755.23|753.73|754.59|753.09|0
1602822600000|2020-10-16 04:30:00|754.96|753.46|755.43|753.93|755.44|753.94|754.83|753.33|0
1602822900000|2020-10-16 04:35:00|755.42|753.92|755.41|753.91|755.64|754.14|755.23|753.73|0
1602823200000|2020-10-16 04:40:00|755.42|753.92|755.62|754.12|755.63|754.13|755.41|753.91|0
1602823500000|2020-10-16 04:45:00|755.63|754.13|755.44|753.94|755.63|754.13|755.23|753.73|0
1602823800000|2020-10-16 04:50:00|755.45|753.95|755.25|753.75|755.46|753.96|755.24|753.74|0
1602824100000|2020-10-16 04:55:00|755.31|753.81|755.22|753.72|755.45|753.95|754.82|753.32|0
1602824400000|2020-10-16 05:00:00|755.23|753.73|755.86|754.36|755.87|754.37|755.22|753.72|0
1602824700000|2020-10-16 05:05:00|755.87|754.37|756.08|754.58|756.28|754.78|755.86|754.36|0
1602825000000|2020-10-16 05:10:00|756.07|754.57|756.29|754.79|756.3|754.8|756.07|754.57|0
1602825300000|2020-10-16 05:15:00|755.87|754.37|756.26|754.76|756.28|754.78|755.86|754.36|0
1602825600000|2020-10-16 05:20:00|756.27|754.77|756.25|754.75|756.56|755.06|756.24|754.74|0
1602825900000|2020-10-16 05:25:00|756.26|754.76|756.09|754.59|756.26|754.76|756.04|754.54|0
1602826200000|2020-10-16 05:30:00|756.58|755.08|756.67|755.17|756.69|755.19|756.37|754.87|0
1602826500000|2020-10-16 05:35:00|756.68|755.18|756.91|755.41|756.92|755.42|756.45|754.95|0
1602826800000|2020-10-16 05:40:00|756.92|755.42|757.31|755.81|757.32|755.82|756.9|755.4|0
1602827100000|2020-10-16 05:45:00|757.32|755.82|757.09|755.59|757.32|755.82|756.88|755.38|0
1602827400000|2020-10-16 05:50:00|757.08|755.58|757.29|755.79|757.3|755.8|757.07|755.57|0
1602827700000|2020-10-16 05:55:00|757.3|755.8|757.08|755.58|757.3|755.8|757.08|755.58|0
1602828000000|2020-10-16 06:00:00|757.07|755.57|756.85|755.35|757.09|755.59|756.46|754.96|0
1602828300000|2020-10-16 06:05:00|756.84|755.34|756.05|754.55|756.84|755.34|756.04|754.54|0
1602828600000|2020-10-16 06:10:00|756.25|754.75|755.07|753.57|756.25|754.75|755.07|753.57|0
1602828900000|2020-10-16 06:15:00|755.06|753.56|755.07|753.57|755.28|753.78|754.87|753.37|0
1602829200000|2020-10-16 06:20:00|755.01|753.51|754.88|753.38|755.08|753.58|754.67|753.17|0
1602829500000|2020-10-16 06:25:00|754.87|753.37|755.09|753.59|755.28|753.78|754.87|753.37|0
1602829800000|2020-10-16 06:30:00|755.08|753.58|755.72|754.22|755.82|754.32|755.08|753.58|0
1602830100000|2020-10-16 06:35:00|755.91|754.41|755.91|754.41|756.11|754.61|755.7|754.2|0
1602830400000|2020-10-16 06:40:00|755.97|754.47|756.08|754.58|756.1|754.6|755.88|754.38|0
1602830700000|2020-10-16 06:45:00|756.14|754.64|755.65|754.15|756.28|754.78|755.44|753.94|0
1602831000000|2020-10-16 06:50:00|755.66|754.16|756.3|754.8|756.49|754.99|755.65|754.15|0
1602831300000|2020-10-16 06:55:00|756.29|754.79|759.38|757.88|759.57|758.07|756.09|754.59|0
1602831600000|2020-10-16 07:00:00|759.37|757.87|758.21|756.71|761.04|759.54|757.99|756.49|0
1602831900000|2020-10-16 07:05:00|758.01|756.51|762.95|760.85|763.05|760.85|758.01|756.51|21
1602832200000|2020-10-16 07:10:00|762.85|760.95|762.55|761.15|763.45|761.25|761.65|760.85|11
1602832500000|2020-10-16 07:15:00|762.35|761.05|762.05|759.85|763.15|761.15|761.15|759.05|4
1602832800000|2020-10-16 07:20:00|762.15|759.95|761.05|760.05|762.55|760.55|760.95|759.85|69
1602833100000|2020-10-16 07:25:00|762.55|760.15|763.15|761.95|763.75|761.95|761.45|760.15|41
1602833400000|2020-10-16 07:30:00|763.35|762.05|763.75|761.65|764.25|762.65|763.35|761.55|1
1602833700000|2020-10-16 07:35:00|763.85|761.55|763.55|762.35|763.85|762.55|762.55|761.15|0
1602834000000|2020-10-16 07:40:00|763.54|762.34|763.84|762.94|763.84|762.94|763.44|762.14|10
1602834300000|2020-10-16 07:45:00|764.44|763.04|764.44|762.34|764.54|763.24|763.64|761.64|2
1602834600000|2020-10-16 07:50:00|764.34|762.44|763.54|761.44|764.54|763.04|763.54|761.44|0
1602834900000|2020-10-16 07:55:00|763.64|761.34|762.44|761.54|763.84|761.84|762.44|761.14|25
1602835200000|2020-10-16 08:00:00|763.14|761.44|762.04|761.24|763.14|761.84|762.04|761.14|17
1602835500000|2020-10-16 08:05:00|762.44|761.14|761.44|760.54|763.64|762.44|761.44|760.54|176
1602835800000|2020-10-16 08:10:00|761.14|760.44|761.24|760.04|762.44|760.64|760.64|760.04|119
1602836100000|2020-10-16 08:15:00|760.74|759.54|759.44|758.44|760.94|759.54|759.44|758.44|15
1602836400000|2020-10-16 08:20:00|760.44|758.64|759.94|759.24|760.44|759.24|759.74|758.34|61
1602836700000|2020-10-16 08:25:00|759.74|759.04|759.94|759.14|760.44|759.54|759.64|758.94|106
1602837000000|2020-10-16 08:30:00|759.84|759.24|760.44|759.24|760.44|759.44|759.14|758.14|140
1602837300000|2020-10-16 08:35:00|760.74|759.14|761.44|760.84|761.54|760.94|760.74|759.14|23
1602837600000|2020-10-16 08:40:00|761.54|760.94|759.94|759.34|761.64|760.94|759.94|759.34|28
1602837900000|2020-10-16 08:45:00|761.24|759.44|760.94|759.94|761.34|759.94|760.54|759.44|22
1602838200000|2020-10-16 08:50:00|761.04|760.24|761.84|761.04|761.94|761.24|761.04|760.24|7
1602838500000|2020-10-16 08:55:00|761.94|761.14|762.64|762.04|762.74|762.14|761.84|761.14|5
1602838800000|2020-10-16 09:00:00|762.74|762.14|762.74|762.14|762.74|762.14|762.64|762.04|3
1602839100000|2020-10-16 09:05:00|762.64|762.04|762.04|761.44|762.74|762.14|762.04|760.64|34
1602839400000|2020-10-16 09:10:00|761.94|760.04|761.44|760.74|762.04|760.94|761.34|760.04|12
1602839700000|2020-10-16 09:15:00|761.34|760.84|762.24|759.74|762.24|761.24|761.14|759.44|14
1602840000000|2020-10-16 09:20:00|762.34|759.84|760.44|758.04|762.54|759.94|760.44|757.94|69
1602840300000|2020-10-16 09:25:00|760.54|757.94|759.34|757.54|760.54|757.94|759.34|757.54|0
1602840600000|2020-10-16 09:30:00|759.24|757.44|759.14|757.34|759.54|757.74|759.04|757.24|4
1602840900000|2020-10-16 09:35:00|759.24|757.44|758.64|756.94|759.24|757.44|758.54|756.94|0
1602841200000|2020-10-16 09:40:00|758.54|757.04|758.54|756.94|758.54|757.04|758.44|756.94|0
1602841500000|2020-10-16 09:45:00|758.44|757.04|758.34|756.94|758.44|757.04|758.34|756.94|0
1602841800000|2020-10-16 09:50:00|758.94|757.04|758.54|756.74|758.94|757.14|758.34|756.54|7
1602842100000|2020-10-16 09:55:00|758.44|756.64|758.64|756.84|758.74|756.94|758.34|756.54|0
1602842400000|2020-10-16 10:00:00|758.74|756.94|759.04|757.24|759.04|757.24|758.34|756.64|2
1602842700000|2020-10-16 10:05:00|759.14|757.34|758.94|757.14|759.14|757.34|758.54|756.74|0
1602843000000|2020-10-16 10:10:00|759.04|757.04|759.04|757.84|759.34|757.84|758.94|757.04|0
1602843300000|2020-10-16 10:15:00|759.14|757.54|759.84|758.04|759.84|758.24|759.04|757.44|3
1602843600000|2020-10-16 10:20:00|759.94|758.14|760.64|758.94|760.64|759.04|759.94|758.14|0
1602843900000|2020-10-16 10:25:00|760.54|758.84|760.64|758.74|760.64|758.94|760.34|758.54|0
1602844200000|2020-10-16 10:30:00|760.54|758.84|760.54|758.84|760.64|758.94|760.34|758.54|0
1602844500000|2020-10-16 10:35:00|760.64|758.74|760.64|758.84|760.64|759.24|760.44|758.64|0
1602844800000|2020-10-16 10:40:00||758.94||759.24||759.24||758.74|0
1602845100000|2020-10-16 10:45:00|760.54|759.14|760.34|758.64|760.64|759.24|760.34|758.64|0
1602845400000|2020-10-16 10:50:00|760.24|758.34|759.84|757.94|760.24|758.44|759.64|757.74|0
1602845700000|2020-10-16 10:55:00|759.94|758.04|760.34|758.54|760.44|758.64|759.84|757.94|0
1602846000000|2020-10-16 11:00:00|760.44|758.64|759.74|757.94|760.54|758.74|759.64|757.84|0
1602846300000|2020-10-16 11:05:00|759.64|757.84|759.44|757.64|759.94|758.14|759.44|757.64|0
1602846600000|2020-10-16 11:10:00|759.34|757.74|759.24|757.44|759.64|757.84|759.14|757.24|0
1602846900000|2020-10-16 11:15:00|759.34|757.54|759.54|757.74|759.64|757.94|759.34|757.44|0
1602847200000|2020-10-16 11:20:00|759.44|757.64|758.74|756.94|759.54|757.74|758.74|756.94|0
1602847500000|2020-10-16 11:25:00|758.84|757.04|759.14|757.24|759.24|757.54|758.84|757.04|0
1602847800000|2020-10-16 11:30:00|759.04|757.34|759.04|757.24|759.14|757.34|758.74|757.04|0
1602848100000|2020-10-16 11:35:00|759.14|757.34|759.44|757.64|759.54|757.74|759.14|757.34|0
1602848400000|2020-10-16 11:40:00|759.31|757.51|759.51|757.81|759.81|758.01|759.31|757.51|0
1602848700000|2020-10-16 11:45:00|759.61|757.71|759.81|758.11|759.91|758.11|759.51|757.71|0
1602849000000|2020-10-16 11:50:00|759.91|758.21|760.01|758.21|760.11|758.91|759.91|758.11|0
1602849300000|2020-10-16 11:55:00|759.91|758.11|759.81|758.01|760.01|758.21|759.61|757.81|0
1602849600000|2020-10-16 12:00:00|759.71|758.11|759.81|758.11|760.01|758.31|759.51|757.91|0
1602849900000|2020-10-16 12:05:00|759.91|758.01|759.51|757.91|760.11|758.81|759.31|757.91|10
1602850200000|2020-10-16 12:10:00|759.61|757.81|759.01|757.21|759.61|757.91|759.01|757.21|0
1602850500000|2020-10-16 12:15:00|759.11|757.11|759.21|757.41|759.31|757.51|758.91|757.11|0
1602850800000|2020-10-16 12:20:00|759.31|757.51|759.41|757.61|759.71|757.91|759.21|757.41|0
1602851100000|2020-10-16 12:25:00|759.31|757.51|759.11|757.31|759.31|757.61|759.01|757.21|0
1602851400000|2020-10-16 12:30:00|759.01|757.41|760.21|758.41|760.31|758.61|759.01|757.31|0
1602851700000|2020-10-16 12:35:00|760.31|758.51|760.51|758.81|760.51|759.51|760.21|758.41|6
1602852000000|2020-10-16 12:40:00|760.41|758.71|760.41|759.21|760.51|759.21|760.41|758.61|0
1602852300000|2020-10-16 12:45:00|760.31|759.11|760.51|759.21|760.51|759.21|759.71|759.11|11
1602852600000|2020-10-16 12:50:00|760.41|759.31|761.11|759.31|761.11|759.31|760.41|759.31|0
1602852900000|2020-10-16 12:55:00|761.01|759.21|760.61|759.21|761.11|759.31|760.51|759.21|3
1602853200000|2020-10-16 13:00:00|760.51|759.31|760.91|759.31|760.91|759.31|760.11|759.31|5
1602853500000|2020-10-16 13:05:00|761.01||760.81||761.11||760.71||0
1602853800000|2020-10-16 13:10:00|760.71|759.41|760.71|759.41|761.43|759.93|760.71|759.41|7
1602854100000|2020-10-16 13:15:00|760.91||760.61||760.91||760.61||0
1602854400000|2020-10-16 13:20:00|760.51||760.51||760.51||760.31||0
1602854700000|2020-10-16 13:25:00|760.41||760.61||760.61||760.21||0
1602855000000|2020-10-16 13:30:00|760.51|759.31|760.21|759.31|760.61|759.31|759.91|759.21|14
1602855300000|2020-10-16 13:35:00|760.11|759.21|759.81|757.71|760.11|759.21|758.91|757.31|61
1602855600000|2020-10-16 13:40:00|760.11|757.81|759.81|758.11|760.21|758.51|759.81|757.81|0
1602855900000|2020-10-16 13:45:00|759.71|758.21|759.61|758.21|759.81|758.21|759.61|757.81|0
1602856200000|2020-10-16 13:50:00|759.51|757.91|759.11|757.81|759.51|757.91|759.11|757.81|0
1602856500000|2020-10-16 13:55:00|760.01|757.91|760.11|758.61|760.11|759.41|759.81|757.91|11
1602856800000|2020-10-16 14:00:00|760.01|758.71|759.71|758.61|760.11|758.81|759.71|758.61|0
1602857100000|2020-10-16 14:05:00|759.61|758.51|760.01|758.91|760.31|759.01|759.41|758.21|4
1602857400000|2020-10-16 14:10:00|759.98|758.88|760.18|758.78|760.18|759.48|759.38|758.58|38
1602857700000|2020-10-16 14:15:00|760.08|758.68|764.67|763.17|764.86|763.36|759.28|758.18|45
1602858000000|2020-10-16 14:20:00|764.68|763.18|765.12|763.62|765.71|764.21|764.68|763.18|0
1602858300000|2020-10-16 14:25:00|765.11|763.61|765.96|764.46|765.98|764.48|765.11|763.61|442
1602858600000|2020-10-16 14:30:00|765.97|764.47|766.05|764.55|766.25|764.75|765.48|763.98|0
1602858900000|2020-10-16 14:35:00|766.06|764.56|765.28|763.78|766.29|764.79|765.28|763.78|0
1602859200000|2020-10-16 14:40:00|765.34|763.84|765.05|763.55|766.07|764.57|765.05|763.55|27
1602859500000|2020-10-16 14:45:00|765.11|763.61|764.79|763.29|765.63|764.13|764.58|763.08|0
1602859800000|2020-10-16 14:50:00|764.78|763.28|764.82|763.32|765.17|763.67|764.6|763.1|0
1602860100000|2020-10-16 14:55:00|764.81|763.31|764.57|763.07|764.98|763.48|764.55|763.05|0
1602860400000|2020-10-16 15:00:00|764.56|763.06|764.55|763.05|764.76|763.26|764.34|762.84|0
1602860700000|2020-10-16 15:05:00|764.54|763.04|764.28|762.78|764.72|763.22|764.07|762.57|0
1602861000000|2020-10-16 15:10:00|764.22|762.72|764.08|762.58|764.68|763.18|763.81|762.31|0
1602861300000|2020-10-16 15:15:00|764.07|762.57|764.24|762.74|764.27|762.77|763.59|762.09|0
1602861600000|2020-10-16 15:20:00|764.23|762.73|763.31|761.81|764.23|762.73|763.1|761.6|0
1602861900000|2020-10-16 15:25:00|763.3|761.8|763.59|762.09|763.99|762.49|763.09|761.59|0
1602862200000|2020-10-16 15:30:00|763.58|762.08|763.23|761.73|763.82|762.32|763.14|761.64|0
1602862500000|2020-10-16 15:35:00|763.35|761.85|763.97|762.47|764.2|762.7|763.21|761.71|0
1602862800000|2020-10-16 15:40:00|763.96|762.46|763.8|762.3|764.2|762.7|763.75|762.25|0
1602863100000|2020-10-16 15:45:00|763.81|762.31|764.65|763.15|764.65|763.15|763.78|762.28|0
1602863400000|2020-10-16 15:50:00|764.64|763.14|764.65|763.15|764.84|763.34|764.43|762.93|0
1602863700000|2020-10-16 15:55:00|764.64|763.14|764.43|762.93|764.85|763.35|764.42|762.92|0
1602864000000|2020-10-16 16:00:00|764.44|762.94|764.02|762.52|764.44|762.94|764|762.5|0
1602864300000|2020-10-16 16:05:00|764.01|762.51|763.36|761.86|764.02|762.52|763.09|761.59|0
1602864600000|2020-10-16 16:10:00|763.35|761.85|763.77|762.27|763.77|762.27|763.31|761.81|0
1602864900000|2020-10-16 16:15:00|763.83|762.33|763.77|762.27|763.99|762.49|763.56|762.06|0
1602865200000|2020-10-16 16:20:00|763.76|762.26|763.56|762.06|763.77|762.27|763.33|761.83|0
1602865500000|2020-10-16 16:25:00|763.55|762.05|764|762.5|764.11|762.61|763.54|762.04|0
1602865800000|2020-10-16 16:30:00|763.99|762.49|763.34|761.84|764|762.5|762.92|761.42|0
1602866100000|2020-10-16 16:35:00|763.35|761.85|763.14|761.64|763.35|761.85|762.9|761.4|0
1602866400000|2020-10-16 16:40:00|763.12|761.62|762.89|761.39|763.14|761.64|762.67|761.17|0
1602866700000|2020-10-16 16:45:00|762.9|761.4|763.12|761.62|763.34|761.84|762.89|761.39|0
1602867000000|2020-10-16 16:50:00|763.13|761.63|763.32|761.82|763.33|761.83|762.85|761.35|0
1602867300000|2020-10-16 16:55:00|763.31|761.81|763.77|762.27|763.78|762.28|763.1|761.6|0
1602867600000|2020-10-16 17:00:00|763.76|762.26|763.55|762.05|763.96|762.46|763.55|762.05|0
1602867900000|2020-10-16 17:05:00|763.56|762.06|763.77|762.27|763.97|762.47|763.53|762.03|0
1602868200000|2020-10-16 17:10:00|763.78|762.28|763.97|762.47|764.18|762.68|763.76|762.26|0
1602868500000|2020-10-16 17:15:00|763.98|762.48|764.22|762.72|764.24|762.74|763.98|762.48|0
1602868800000|2020-10-16 17:20:00|764.21|762.71|764.21|762.71|764.24|762.74|764.01|762.51|0
1602869100000|2020-10-16 17:25:00|764.2|762.7|764.22|762.72|764.22|762.72|763.99|762.49|0
1602869400000|2020-10-16 17:30:00|764.21|762.71|764.01|762.51|764.22|762.72|763.97|762.47|0
1602869700000|2020-10-16 17:35:00|764|762.5|764.22|762.72|764.25|762.75|764|762.5|0
1602870000000|2020-10-16 17:40:00|764.23|762.73|764.21|762.71|764.44|762.94|764.19|762.69|0
1602870300000|2020-10-16 17:45:00|764.22|762.72|764.43|762.93|764.44|762.94|763.99|762.49|0
1602870600000|2020-10-16 17:50:00|764.44|762.94|764.63|763.13|764.65|763.15|764.43|762.93|0
1602870900000|2020-10-16 17:55:00|764.62|763.12|764.21|762.71|764.63|763.13|764.19|762.69|0
1602871200000|2020-10-16 18:00:00|764.2|762.7|763.95|762.45|764.53|763.03|763.93|762.43|0
1602871500000|2020-10-16 18:05:00|763.96|762.46|764.43|762.93|764.44|762.94|763.96|762.46|0
1602871800000|2020-10-16 18:10:00|764.44|762.94|764.65|763.15|764.69|763.19|764.22|762.72|0
1602872100000|2020-10-16 18:15:00|764.66|763.16|764.45|762.95|764.68|763.18|764.44|762.94|0
1602872400000|2020-10-16 18:20:00|764.46|762.96|764.42|762.92|764.64|763.14|764.41|762.91|0
1602872700000|2020-10-16 18:25:00|764.41|762.91|764.45|762.95|764.46|762.96|764.41|762.91|0
1602873000000|2020-10-16 18:30:00|764.46|762.96|764.46|762.96|764.46|762.96|764.43|762.93|0
1602873300000|2020-10-16 18:35:00|764.45|762.95|764.67|763.17|764.68|763.18|764.44|762.94|0
1602873600000|2020-10-16 18:40:00|764.66|763.16|764.44|762.94|764.67|763.17|764.41|762.91|0
1602873900000|2020-10-16 18:45:00|764.43|762.93|764.22|762.72|764.45|762.95|764.2|762.7|0
1602874200000|2020-10-16 18:50:00|764.23|762.73|764.68|763.18|764.68|763.18|764.21|762.71|0
1602874500000|2020-10-16 18:55:00|764.67|763.17|764.7|763.2|764.8|763.3|764.67|763.17|0
1602874800000|2020-10-16 19:00:00|764.69|763.19|763.82|762.32|764.7|763.2|763.6|762.1|0
1602875100000|2020-10-16 19:05:00|763.81|762.31|763.78|762.28|764.03|762.53|763.56|762.06|0
1602875400000|2020-10-16 19:10:00|763.77|762.27|763.3|761.8|763.79|762.29|763.3|761.8|0
1602875700000|2020-10-16 19:15:00|763.29|761.79|763.32|761.82|763.54|762.04|763.29|761.79|0
1602876000000|2020-10-16 19:20:00|763.31|761.81|763.3|761.8|763.33|761.83|763.05|761.55|0
1602876300000|2020-10-16 19:25:00|763.31|761.81|763.5|762|763.52|762.02|763.08|761.58|0
1602876600000|2020-10-16 19:30:00|763.45|761.95|762.86|761.36|763.52|762.02|762.83|761.33|0
1602876900000|2020-10-16 19:35:00|762.85|761.35|762.64|761.14|763.09|761.59|762.64|761.14|0
1602877200000|2020-10-16 19:40:00|762.63|761.13|762.99|761.49|763.01|761.51|762.57|761.07|0
1602877500000|2020-10-16 19:45:00|763|761.5|763.11|761.61|763.42|761.92|762.78|761.28|0
1602877800000|2020-10-16 19:50:00|763.17|761.67|763.06|761.56|763.18|761.68|762.87|761.37|0
1602878100000|2020-10-16 19:55:00|763.07|761.57|762.71|761.21|763.38|761.88|762.49|760.99|0
1602878400000|2020-10-16 20:00:00|762.72|761.22|761.93|760.43|762.72|761.22|761.75|760.25|0
1602878700000|2020-10-16 20:05:00|761.92|760.42|760.86|759.36|761.92|760.42|760.77|759.27|0
1602879000000|2020-10-16 20:10:00|760.88|759.38|760.33|758.83|761.14|759.64|760.16|758.66|0
1602879300000|2020-10-16 20:15:00|760.31|758.81|760.45|758.95|760.49|758.99|760.31|758.81|0
1602879600000|2020-10-16 20:20:00|760.47|758.97|760.62|759.12|760.7|759.2|760.42|758.92|0
1602879900000|2020-10-16 20:25:00|760.66|759.16|760.53|759.03|760.66|759.16|760.46|758.96|0
1602880200000|2020-10-16 20:30:00|760.58|759.08|760.57|759.07|761.06|759.56|760.49|758.99|0
1602880500000|2020-10-16 20:35:00|760.56|759.06|760.85|759.35|760.98|759.48|760.53|759.03|0
1602880800000|2020-10-16 20:40:00|760.86|759.36|760.89|759.39|761.02|759.52|760.72|759.22|0
1602881100000|2020-10-16 20:45:00|760.9|759.4|760.72|759.22|760.93|759.43|760.66|759.16|0
1602881400000|2020-10-16 20:50:00|760.71|759.21|760.8|759.3|760.89|759.39|760.57|759.07|0
1602881700000|2020-10-16 20:55:00|760.76|759.26|760.77|759.27|760.89|759.39|760.62|759.12|0
1603058400000|2020-10-18 22:00:00|762.52|761.02|762.79|761.29|763.01|761.51|762.39|760.89|0
1603058700000|2020-10-18 22:05:00|762.8|761.3|763.18|761.68|763.37|761.87|762.75|761.25|0
1603059000000|2020-10-18 22:10:00|763.2|761.7|763.11|761.61|763.24|761.74|763.07|761.57|0
1603059300000|2020-10-18 22:15:00|763.09|761.59|763.07|761.57|763.52|762.02|762.97|761.47|0
1603059600000|2020-10-18 22:20:00|763.09|761.59|763.26|761.76|763.37|761.87|762.97|761.47|0
1603059900000|2020-10-18 22:25:00|763.27|761.77|763.24|761.74|763.41|761.91|763.24|761.74|0
1603060200000|2020-10-18 22:30:00|763.25|761.75|763.6|762.1|763.69|762.19|763.25|761.75|0
1603060500000|2020-10-18 22:35:00|763.56|762.06|763.34|761.84|763.67|762.17|763.29|761.79|0
1603060800000|2020-10-18 22:40:00|763.35|761.85|763.29|761.79|763.38|761.88|763.25|761.75|0
1603061100000|2020-10-18 22:45:00|767.67|766.17|767.65|766.15|767.69|766.19|767.65|766.15|0
1603061400000|2020-10-18 22:50:00|767.64|766.14|767.61|766.11|767.78|766.28|767.61|766.11|0
1603061700000|2020-10-18 22:55:00|767.63|766.13|767.55|766.05|767.65|766.15|767.46|765.96|0
1603062000000|2020-10-18 23:00:00|767.54|766.04|767.37|765.87|767.61|766.11|767.33|765.83|0
1603062300000|2020-10-18 23:05:00|767.38|765.88|767.55|766.05|767.65|766.15|767.38|765.88|0
1603062600000|2020-10-18 23:10:00|767.61|766.11|767.55|766.05|767.63|766.13|767.46|765.96|0
1603062900000|2020-10-18 23:15:00|767.57|766.07|767.5|766|767.74|766.24|767.5|766|0
1603063200000|2020-10-18 23:20:00|767.46|765.96|767.37|765.87|767.5|766|767.33|765.83|0
1603063500000|2020-10-18 23:25:00|767.35|765.85|767.46|765.96|767.5|766|767.33|765.83|0
1603063800000|2020-10-18 23:30:00|767.45|765.95|767.33|765.83|767.46|765.96|767.2|765.7|0
1603064100000|2020-10-18 23:35:00|767.34|765.84|767.87|766.37|767.91|766.41|767.34|765.84|0
1603064400000|2020-10-18 23:40:00|767.89|766.39|767.69|766.19|767.91|766.41|767.65|766.15|0
1603064700000|2020-10-18 23:45:00|767.65|766.15|767.65|766.15|767.69|766.19|767.61|766.11|0
1603065000000|2020-10-18 23:50:00|767.67|766.17|767.61|766.11|767.69|766.19|767.55|766.05|0
1603065300000|2020-10-18 23:55:00|767.62|766.12|767.5|766|767.65|766.15|767.46|765.96|0
1603065600000|2020-10-19 00:00:00|767.51|766.01|768|766.5|768.19|766.69|767.51|766.01|0
1603065900000|2020-10-19 00:05:00|768.02|766.52|767.87|766.37|768.12|766.62|767.82|766.32|0
1603066200000|2020-10-19 00:10:00|767.89|766.39|767.91|766.41|768|766.5|767.82|766.32|0
1603066500000|2020-10-19 00:15:00|766.22|764.72|767.17|765.67|767.17|765.67|766.13|764.63|0
1603066800000|2020-10-19 00:20:00|767.11|765.61|766.77|765.27|767.11|765.61|766.58|765.08|0
1603067100000|2020-10-19 00:25:00|766.78|765.28|766.76|765.26|766.96|765.46|766.56|765.06|0
1603067400000|2020-10-19 00:30:00|766.77|765.27|766.97|765.47|766.98|765.48|766.76|765.26|0
1603067700000|2020-10-19 00:35:00|766.98|765.48|766.95|765.45|767.38|765.88|766.95|765.45|0
1603068000000|2020-10-19 00:40:00|766.96|765.46|767.05|765.55|767.36|765.86|766.95|765.45|0
1603068300000|2020-10-19 00:45:00|767.08|765.58|766.96|765.46|767.36|765.86|766.95|765.45|0
1603068600000|2020-10-19 00:50:00|767.02|765.52|767.16|765.66|767.37|765.87|767.02|765.52|0
1603068900000|2020-10-19 00:55:00|767.17|765.67|767.37|765.87|767.57|766.07|766.96|765.46|0
1603069200000|2020-10-19 01:00:00|767.38|765.88|767.38|765.88|767.78|766.28|767.16|765.66|0
1603069500000|2020-10-19 01:05:00|767.41|765.91|767.38|765.88|767.57|766.07|767.36|765.86|0
1603069800000|2020-10-19 01:10:00|767.37|765.87|767.6|766.1|767.6|766.1|767.17|765.67|0
1603070100000|2020-10-19 01:15:00|767.66|766.16|768.01|766.51|768.21|766.71|767.58|766.08|0
1603070400000|2020-10-19 01:20:00|768.02|766.52|768.2|766.7|768.21|766.71|768|766.5|0
1603070700000|2020-10-19 01:25:00|768.21|766.71|768.4|766.9|768.41|766.91|768.2|766.7|0
1603071000000|2020-10-19 01:30:00|768.34|766.84|768.42|766.92|768.62|767.12|768.2|766.7|0
1603071300000|2020-10-19 01:35:00|768.41|766.91|768.62|767.12|768.62|767.12|768.2|766.7|0
1603071600000|2020-10-19 01:40:00|768.63|767.13|768.42|766.92|768.63|767.13|768.41|766.91|0
1603071900000|2020-10-19 01:45:00|768.43|766.93|768.21|766.71|768.43|766.93|768.21|766.71|0
1603072200000|2020-10-19 01:50:00|768.22|766.72|768.42|766.92|768.42|766.92|768.21|766.71|0
1603072500000|2020-10-19 01:55:00|768.43|766.93|767.99|766.49|768.63|767.13|767.31|765.81|0
1603072800000|2020-10-19 02:00:00|767.93|766.43|768.22|766.72|768.66|767.16|767.8|766.3|0
1603073100000|2020-10-19 02:05:00|768.21|766.71|768.02|766.52|768.42|766.92|767.79|766.29|0
1603073400000|2020-10-19 02:10:00|768.01|766.51|767.83|766.33|768.21|766.71|767.82|766.32|0
1603073700000|2020-10-19 02:15:00|767.82|766.32|767.41|765.91|767.82|766.32|767.22|765.72|0
1603074000000|2020-10-19 02:20:00|767.42|765.92|767.42|765.92|767.42|765.92|767.21|765.71|0
1603074300000|2020-10-19 02:25:00|767.43|765.93|767.52|766.02|767.63|766.13|767.42|765.92|0
1603074600000|2020-10-19 02:30:00|767.43|765.93|767|765.5|767.63|766.13|767|765.5|0
1603074900000|2020-10-19 02:35:00|766.99|765.49|767.42|765.92|767.42|765.92|766.99|765.49|0
1603075200000|2020-10-19 02:40:00|767.41|765.91|766.92|765.42|767.41|765.91|766.82|765.32|0
1603075500000|2020-10-19 02:45:00|766.89|765.39|766.83|765.33|767.22|765.72|766.83|765.33|0
1603075800000|2020-10-19 02:50:00|766.82|765.32|767.03|765.53|767.04|765.54|766.73|765.23|0
1603076100000|2020-10-19 02:55:00|767.04|765.54|767.23|765.73|767.23|765.73|766.83|765.33|0
1603076400000|2020-10-19 03:00:00|767.24|765.74|767.25|765.75|767.25|765.75|767.04|765.54|0
1603076700000|2020-10-19 03:05:00|767.24|765.74|767.25|765.75|767.25|765.75|767.05|765.55|0
1603077000000|2020-10-19 03:10:00|767.24|765.74|766.83|765.33|767.25|765.75|766.82|765.32|0
1603077300000|2020-10-19 03:15:00|766.84|765.34|766.11|764.61|766.84|765.34|766|764.5|0
1603077600000|2020-10-19 03:20:00|766.08|764.58|766.02|764.52|766.22|764.72|766|764.5|0
1603077900000|2020-10-19 03:25:00|766.05|764.55|766.21|764.71|766.42|764.92|766.01|764.51|0
1603078200000|2020-10-19 03:30:00|766.18|764.68|766.4|764.9|766.42|764.92|766.01|764.51|0
1603078500000|2020-10-19 03:35:00|766.37|764.87|766.42|764.92|766.42|764.92|766.2|764.7|0
1603078800000|2020-10-19 03:40:00|766.48|764.98|767.04|765.54|767.04|765.54|766.41|764.91|0
1603079100000|2020-10-19 03:45:00|764.56|763.06|764.87|763.37|764.88|763.38|764.56|763.06|0
1603079400000|2020-10-19 03:50:00|764.88|763.38|764.88|763.38|765.08|763.58|764.87|763.37|0
1603079700000|2020-10-19 03:55:00|764.87|763.37|764.87|763.37|764.88|763.38|764.87|763.37|0
1603080000000|2020-10-19 04:00:00|767.25|765.75|767.44|765.94|767.45|765.95|767.25|765.75|0
1603080300000|2020-10-19 04:05:00|767.45|765.95|767.66|766.16|767.67|766.17|767.44|765.94|0
1603080600000|2020-10-19 04:10:00|767.67|766.17|767.68|766.18|767.68|766.18|767.66|766.16|0
1603080900000|2020-10-19 04:15:00|767.67|766.17|767.47|765.97|767.68|766.18|767.46|765.96|0
1603081200000|2020-10-19 04:20:00|767.41|765.91|767.27|765.77|767.41|765.91|767.26|765.76|0
1603081500000|2020-10-19 04:25:00|767.33|765.83|767.47|765.97|767.47|765.97|767.33|765.83|0
1603081800000|2020-10-19 04:30:00|767.46|765.96|767.25|765.75|767.47|765.97|767.23|765.73|0
1603082100000|2020-10-19 04:35:00|767.24|765.74|767.26|765.76|767.35|765.85|767.24|765.74|0
1603082400000|2020-10-19 04:40:00|767.25|765.75|767.46|765.96|767.47|765.97|767.05|765.55|0
1603082700000|2020-10-19 04:45:00|765.08|763.58|765.08|763.58|765.09|763.59|764.88|763.38|0
1603083000000|2020-10-19 04:50:00|765.07|763.57|764.88|763.38|765.07|763.57|764.67|763.17|0
1603083300000|2020-10-19 04:55:00|764.87|763.37|765.09|763.59|765.09|763.59|764.87|763.37|0
1603083600000|2020-10-19 05:00:00|767.45|765.95|767.67|766.17|767.68|766.18|767.25|765.75|0
1603083900000|2020-10-19 05:05:00|767.68|766.18|767.88|766.38|767.88|766.38|767.67|766.17|0
1603084200000|2020-10-19 05:10:00|767.87|766.37|767.88|766.38|768.08|766.58|767.68|766.18|0
1603084500000|2020-10-19 05:15:00|767.87|766.37|767.69|766.19|767.88|766.38|767.67|766.17|0
1603084800000|2020-10-19 05:20:00|767.68|766.18|767.69|766.19|767.69|766.19|767.67|766.17|0
1603085100000|2020-10-19 05:25:00|767.68|766.18|768.84|767.34|769.23|767.73|767.68|766.18|0
1603085400000|2020-10-19 05:30:00|768.83|767.33|768.07|766.57|768.87|767.37|768.07|766.57|0
1603085700000|2020-10-19 05:35:00|768.06|766.56|767.65|766.15|768.07|766.57|767.64|766.14|0
1603086000000|2020-10-19 05:40:00|767.64|766.14|767.85|766.35|767.85|766.35|767.63|766.13|0
1603086300000|2020-10-19 05:45:00|767.84|766.34|767.84|766.34|768.03|766.53|767.84|766.34|0
1603086600000|2020-10-19 05:50:00|767.83|766.33|767.86|766.36|767.86|766.36|767.63|766.13|0
1603086900000|2020-10-19 05:55:00|767.87|766.37|767.88|766.38|768.27|766.77|767.86|766.36|0
1603087200000|2020-10-19 06:00:00|767.87|766.37|767.46|765.96|768.27|766.77|767.27|765.77|0
1603087500000|2020-10-19 06:05:00|767.56|766.06|767.48|765.98|768.07|766.57|767.48|765.98|0
1603087800000|2020-10-19 06:10:00|767.49|765.99|767.24|765.74|767.76|766.26|767.04|765.54|0
1603088100000|2020-10-19 06:15:00|767.21|765.71|767.46|765.96|767.46|765.96|767.05|765.55|0
1603088400000|2020-10-19 06:20:00|767.36|765.86|767.06|765.56|767.46|765.96|767.05|765.55|0
1603088700000|2020-10-19 06:25:00|767.12|765.62|767.05|765.55|767.26|765.76|766.86|765.36|0
1603089000000|2020-10-19 06:30:00|767.04|765.54|766.83|765.33|767.05|765.55|766.62|765.12|0
1603089300000|2020-10-19 06:35:00|766.84|765.34|767.23|765.73|767.23|765.73|766.82|765.32|0
1603089600000|2020-10-19 06:40:00|767.17|765.67|767.24|765.74|767.24|765.74|766.83|765.33|0
1603089900000|2020-10-19 06:45:00|767.3|765.8|767.63|766.13|767.64|766.14|767.3|765.8|0
1603090200000|2020-10-19 06:50:00|767.57|766.07|767.56|766.06|767.64|766.14|767.43|765.93|0
1603090500000|2020-10-19 06:55:00|767.62|766.12|767.19|765.69|768.16|766.66|767.18|765.68|0
1603090800000|2020-10-19 07:00:00|767.18|765.68|770.57|769.07|770.76|769.26|767.18|765.68|0
1603091100000|2020-10-19 07:05:00|770.56|769.06|771.45|769.95|771.93|770.43|770.37|768.87|0
1603091400000|2020-10-19 07:10:00|771.46|769.96|764.38|762.08|771.66|770.16|763.58|761.48|1
1603091700000|2020-10-19 07:15:00|764.78|762.18|763.78|761.78|764.88|762.78|763.78|761.78|1
1603092000000|2020-10-19 07:20:00|763.98|761.68|764.38|762.28|764.68|762.68|763.98|761.68|1
1603092300000|2020-10-19 07:25:00|764.48|762.38|763.48|761.58|764.68|762.78|763.48|761.58|0
1603092600000|2020-10-19 07:30:00|763.58|761.68|762.68|761.58|763.58|761.98|762.68|761.58|1
1603092900000|2020-10-19 07:35:00|762.58|761.18|763.08|761.28|763.08|761.28|762.28|761.18|1
1603093200000|2020-10-19 07:40:00|763.48|761.18|763.68|761.68|763.78|761.68|763.08|761.08|2
1603093500000|2020-10-19 07:45:00|763.58|761.78|763.98|762.08|764.28|762.38|763.58|761.78|0
1603093800000|2020-10-19 07:50:00|764.08|762.18|763.08|762.08|764.08|762.68|762.88|762.08|1
1603094100000|2020-10-19 07:55:00|762.98||762.68||763.08||762.68||1
1603094400000|2020-10-19 08:00:00|762.58|760.58|762.68|761.88|763.38|761.88|762.58|760.58|36
1603094700000|2020-10-19 08:05:00|762.78|760.68|762.18|760.68|762.78|760.68|761.98|760.68|2
1603095000000|2020-10-19 08:10:00|762.08|760.38|761.48|760.38|762.28|760.38|761.48|760.38|6
1603095300000|2020-10-19 08:15:00||760.48||760.48||760.48||760.28|1
1603095600000|2020-10-19 08:20:00|761.28|760.38|761.48|760.68|761.48|760.68|761.28|760.38|30
1603095900000|2020-10-19 08:25:00||760.78||760.78||760.78||760.78|0
1603096500000|2020-10-19 08:35:00|761.88|760.18|761.88|760.28|762.78|760.88|760.98|760.18|80
1603096800000|2020-10-19 08:40:00|762.78|760.48|763.28|761.58|783.48|761.58|762.18|760.48|32
1603097100000|2020-10-19 08:45:00|763.38|762.18|762.38|760.98|763.38|762.18|762.28|760.48|13
1603097400000|2020-10-19 08:50:00|762.28|761.58|762.18|760.98|762.58|761.88|762.18|760.38|12
1603097700000|2020-10-19 08:55:00|762.28|760.48|763.28|761.08|763.28|761.08|761.98|760.48|37
1603098000000|2020-10-19 09:00:00|763.38|761.28|763.38|761.28|763.58|761.28|763.28|760.48|5
1603098300000|2020-10-19 09:05:00|762.88|760.38|762.98|761.78|762.98|762.28|762.68|760.38|7
1603098600000|2020-10-19 09:10:00|763.08|760.58|762.78|760.98|763.68|761.28|762.68|760.58|15
1603098900000|2020-10-19 09:15:00|762.88|761.08|763.21|761.41|763.36|761.68|762.68|760.88|9
1603099200000|2020-10-19 09:20:00|763.31|761.51|763.11|761.41|763.31|761.51|762.91|761.41|9
1603099500000|2020-10-19 09:25:00|763.01|761.61|763.01|761.71|763.41|761.71|762.91|761.61|2
1603099800000|2020-10-19 09:30:00|762.91|761.11|762.91|761.41|763.31|761.81|762.71|761.11|51
1603100100000|2020-10-19 09:35:00|763.01|761.91|762.81|761.11|763.01|762.21|762.61|761.01|11
1603100400000|2020-10-19 09:40:00|762.91|761.71|762.91|761.21|763.01|761.81|762.81|761.01|39
1603100700000|2020-10-19 09:45:00|762.81|762.21|763.51|762.51|763.51|762.51|762.81|762.21|20
1603101000000|2020-10-19 09:50:00|763.21|760.71|763.21|761.51|763.31|761.51|763.01|760.71|8
1603101300000|2020-10-19 09:55:00|763.31|761.41|763.31|761.61|763.31|761.61|763.21|761.41|0
1603101600000|2020-10-19 10:00:00|763.21|761.51|762.91|761.31|763.31|761.51|762.91|761.31|8
1603101900000|2020-10-19 10:05:00|762.81|761.21|762.81|761.21|763.01|761.21|762.81|761.11|8
1603102200000|2020-10-19 10:10:00|762.71|760.71|762.81|760.91|762.81|760.91|762.51|760.71|3
1603102500000|2020-10-19 10:15:00|762.91|761.01|762.71|760.91|762.91|761.01|762.61|760.71|8
1603102800000|2020-10-19 10:20:00|762.81|761.01|762.61|760.81|762.91|761.11|762.61|760.81|8
1603103100000|2020-10-19 10:25:00|762.51|760.51|762.41|760.81|762.61|760.81|762.41|760.51|0
1603103400000|2020-10-19 10:30:00|762.31|760.51|762.21|760.41|762.31|760.61|762.11|760.31|16
1603103700000|2020-10-19 10:35:00|762.31|760.51|761.91|760.41|762.41|760.51|761.71|760.01|0
1603104000000|2020-10-19 10:40:00|761.81|760.91|762.21|760.51|762.31|760.91|761.81|760.41|8
1603104300000|2020-10-19 10:45:00|762.11|760.21|762.11|760.21|762.21|760.41|762.01|760.21|8
1603104600000|2020-10-19 10:50:00|762.01|760.31|762.01|760.21|762.11|760.31|761.71|760.11|8
1603104900000|2020-10-19 10:55:00|761.91|760.31|762.01|760.11|762.41|760.61|760.61|759.91|9
1603105200000|2020-10-19 11:00:00|761.91|760.21|761.51|760.21|762.01|760.21|761.51|760.21|0
1603105500000|2020-10-19 11:05:00|761.61|759.81|760.91|760.01|761.81|760.11|760.81|759.81|2
1603105800000|2020-10-19 11:10:00|761.71|760.11|761.91|760.11|761.91|760.11|760.61|760.01|8
1603106100000|2020-10-19 11:15:00|762.01|760.21|761.81|760.01|762.11|760.21|760.91|759.91|8
1603106400000|2020-10-19 11:20:00|761.71|759.81|761.91|760.11|761.91|760.11|760.61|759.81|8
1603106700000|2020-10-19 11:25:00|761.81|760.21|762.11|760.51|762.21|760.51|760.81|760.11|8
1603107000000|2020-10-19 11:30:00|762.21|760.61|762.41|760.61|762.41|760.71|762.21|760.51|0
1603107300000|2020-10-19 11:35:00|762.51|760.71|761.51|760.71|762.51|760.71|761.51|760.51|8
1603107600000|2020-10-19 11:40:00|761.43|760.63|762.33|760.73|762.43|760.73|761.13|760.33|8
1603107900000|2020-10-19 11:45:00|762.23|760.23|761.23|759.53|762.23|760.23|760.63|759.13|17
1603108200000|2020-10-19 11:50:00|760.63|759.03|760.63|758.93|760.63|759.53|760.23|758.53|4
1603108500000|2020-10-19 11:55:00|760.23|759.03|760.23|759.23|760.23|759.33|759.73|758.43|1
1603108800000|2020-10-19 12:00:00|762.23|759.33|762.13|759.63|762.43|759.83|761.93|759.33|278
1603109100000|2020-10-19 12:05:00|762.03|759.03|761.53|759.33|762.03|759.33|761.13|758.93|2
1603109400000|2020-10-19 12:10:00|761.43|758.63|761.93|759.33|761.93|759.33|761.43|758.63|7
1603109700000|2020-10-19 12:15:00|761.83|759.43|761.43|759.63|761.93|759.63|761.23|759.43|10
1603110000000|2020-10-19 12:20:00|761.33|759.73|761.53|759.73|761.53|759.83|761.33|759.63|8
1603110300000|2020-10-19 12:25:00|761.43|759.63|761.03|759.33|761.43|759.73|760.93|759.33|0
1603110600000|2020-10-19 12:30:00|760.93|759.43|761.03|759.33|761.33|759.53|760.93|759.33|16
1603110900000|2020-10-19 12:35:00|760.93|759.23|761.03|759.73|761.03|759.73|760.83|759.13|0
1603111200000|2020-10-19 12:40:00|761.13|758.43|760.73|758.73|761.13|758.73|760.23|758.43|39
1603111500000|2020-10-19 12:45:00|760.83|758.83|761.03|759.33|761.03|759.33|760.33|758.83|10
1603111800000|2020-10-19 12:50:00|760.93|759.23|760.73|759.13|761.03|759.23|760.73|759.13|8
1603112100000|2020-10-19 12:55:00|760.63|758.63|760.53|758.73|760.73|758.73|760.33|758.63|8
1603112400000|2020-10-19 13:00:00|761.13|758.83|761.33|759.63|761.33|759.63|761.03|758.73|9
1603112700000|2020-10-19 13:05:00|761.23|759.93|761.33|759.93|761.33|759.93|761.23|759.93|0
1603113000000|2020-10-19 13:10:00|761.23|760.03|761.93|760.23|761.93|760.23|761.23|759.93|9
1603113300000|2020-10-19 13:15:00|762.03|760.03|761.83|760.13|762.03|760.13|761.73|760.03|8
1603113600000|2020-10-19 13:20:00|761.93|760.23|761.73|760.03|762.03|760.23|761.63|759.93|8
1603113900000|2020-10-19 13:25:00|761.83|760.13|761.73|760.03|762.13|760.33|761.53|759.93|8
1603114200000|2020-10-19 13:30:00|761.83|760.13|761.23|759.53|762.03|760.33|760.93|759.13|0
1603114500000|2020-10-19 13:35:00|761.33|759.63|760.53|759.13|761.33|759.63|760.53|759.13|8
1603114800000|2020-10-19 13:40:00|760.63|759.23|760.33|759.33|760.93|759.33|760.33|759.13|8
1603115100000|2020-10-19 13:45:00|760.43|758.73|760.63|759.03|760.73|759.03|760.03|758.63|8
1603115400000|2020-10-19 13:50:00|760.73|759.13|760.83|759.33|761.23|759.53|760.73|759.13|8
1603115700000|2020-10-19 13:55:00|760.73|759.03|760.83|759.03|761.33|760.43|760.43|759.03|32
1603116000000|2020-10-19 14:00:00|760.73|759.13|762.03|759.73|762.33|759.93|760.63|759.03|4
1603116300000|2020-10-19 14:05:00|761.93|758.93|760.33|758.53|761.93|759.43|760.33|758.23|0
1603116600000|2020-10-19 14:10:00|760.31|758.41|760.41|758.81|760.41|758.81|759.71|758.21|5
1603116900000|2020-10-19 14:15:00|760.31|758.91|760.11|758.61|762.11|761.01|760.11|758.61|24
1603117200000|2020-10-19 14:20:00|760.1|758.6|759.74|758.24|760.13|758.63|759.52|758.02|400
1603117500000|2020-10-19 14:25:00|759.73|758.23|760.78|759.28|760.78|759.28|759.55|758.05|86
1603117800000|2020-10-19 14:30:00|760.97|759.47|760.67|759.17|760.97|759.47|760.35|758.85|0
1603118100000|2020-10-19 14:35:00|760.68|759.18|760.5|759|760.68|759.18|759.69|758.19|273
1603118400000|2020-10-19 14:40:00|760.51|759.01|760.06|758.56|760.98|759.48|760.04|758.54|22
1603118700000|2020-10-19 14:45:00|760.05|758.55|760.44|758.94|760.53|759.03|759.38|757.88|0
1603119000000|2020-10-19 14:50:00|760.45|758.95|761|759.5|761.06|759.56|760.19|758.69|0
1603119300000|2020-10-19 14:55:00|760.99|759.49|760.32|758.82|761.07|759.57|760.31|758.81|0
1603119600000|2020-10-19 15:00:00|760.31|758.81|760.97|759.47|761.32|759.82|760.29|758.79|0
1603119900000|2020-10-19 15:05:00|761.1|759.6|761.05|759.55|761.12|759.62|760.45|758.95|0
1603120200000|2020-10-19 15:10:00|761.06|759.56|760.89|759.39|761.08|759.58|760.48|758.98|0
1603120500000|2020-10-19 15:15:00|760.9|759.4|760.63|759.13|761.51|760.01|760.21|758.71|0
1603120800000|2020-10-19 15:20:00|760.64|759.14|758.87|757.37|760.64|759.14|758.65|757.15|0
1603121100000|2020-10-19 15:25:00|758.81|757.31|759.69|758.19|759.76|758.26|758.65|757.15|0
1603121400000|2020-10-19 15:30:00|759.56|758.06|759.15|757.65|759.98|758.48|758.72|757.22|0
1603121700000|2020-10-19 15:35:00|759.14|757.64|759.82|758.32|760.03|758.53|759.13|757.63|0
1603122000000|2020-10-19 15:40:00|759.81|758.31|759.42|757.92|759.86|758.36|759.39|757.89|0
1603122300000|2020-10-19 15:45:00|759.41|757.91|759.16|757.66|759.63|758.13|759.15|757.65|0
1603122600000|2020-10-19 15:50:00|759.17|757.67|758.95|757.45|759.38|757.88|758.75|757.25|0
1603122900000|2020-10-19 15:55:00|758.96|757.46|758.96|757.46|759.2|757.7|758.73|757.23|0
1603123200000|2020-10-19 16:00:00|758.95|757.45|759.17|757.67|759.43|757.93|758.5|757|0
1603123500000|2020-10-19 16:05:00|759.16|757.66|759.17|757.67|759.41|757.91|758.48|756.98|0
1603123800000|2020-10-19 16:10:00|759.23|757.73|758.72|757.22|759.41|757.91|758.69|757.19|0
1603124100000|2020-10-19 16:15:00|758.71|757.21|758.7|757.2|759.17|757.67|758.49|756.99|0
1603124400000|2020-10-19 16:20:00|758.71|757.21|758.7|757.2|758.94|757.44|758.27|756.77|0
1603124700000|2020-10-19 16:25:00|758.69|757.19|758.3|756.8|758.71|757.21|758.25|756.75|0
1603125000000|2020-10-19 16:30:00|758.29|756.79|758.33|756.83|758.53|757.03|758.1|756.6|0
1603125300000|2020-10-19 16:35:00|758.34|756.84|758.13|756.63|758.77|757.27|758.12|756.62|0
1603125600000|2020-10-19 16:40:00|758.12|756.62|758.78|757.28|758.8|757.3|758.12|756.62|0
1603125900000|2020-10-19 16:45:00|758.77|757.27|758.78|757.28|758.99|757.49|758.55|757.05|0
1603126200000|2020-10-19 16:50:00|758.77|757.27|758.55|757.05|759|757.5|758.36|756.86|0
1603126500000|2020-10-19 16:55:00|758.54|757.04|758.74|757.24|759|757.5|758.53|757.03|0
1603126800000|2020-10-19 17:00:00|758.55|757.05|758.07|756.57|758.98|757.48|758.07|756.57|0
1603127100000|2020-10-19 17:05:00|758.08|756.58|757.91|756.41|758.14|756.64|757.87|756.37|0
1603127400000|2020-10-19 17:10:00|757.96|756.46|758.36|756.86|758.36|756.86|757.96|756.46|0
1603127700000|2020-10-19 17:15:00|758.35|756.85|758.15|756.65|758.56|757.06|758.14|756.64|0
1603128000000|2020-10-19 17:20:00|758.14|756.64|758.14|756.64|758.57|757.07|758.11|756.61|0
1603128300000|2020-10-19 17:25:00|758.15|756.65|757.92|756.42|758.33|756.83|757.88|756.38|0
1603128600000|2020-10-19 17:30:00|757.98|756.48|757.25|755.75|758.12|756.62|757.03|755.53|0
1603128900000|2020-10-19 17:35:00|757.24|755.74|757.24|755.74|757.46|755.96|757.22|755.72|0
1603129200000|2020-10-19 17:40:00|757.23|755.73|757.21|755.71|757.25|755.75|756.79|755.29|0
1603129500000|2020-10-19 17:45:00|757.22|755.72|756.73|755.23|757.22|755.72|756.28|754.78|0
1603129800000|2020-10-19 17:50:00|756.72|755.22|756.5|755|756.92|755.42|756.28|754.78|0
1603130100000|2020-10-19 17:55:00|756.51|755.01|756.73|755.23|756.93|755.43|756.47|754.97|0
1603130400000|2020-10-19 18:00:00|756.72|755.22|756.24|754.74|756.73|755.23|756.02|754.52|0
1603130700000|2020-10-19 18:05:00|756.25|754.75|756.3|754.8|756.53|755.03|756.04|754.54|0
1603131000000|2020-10-19 18:10:00|756.29|754.79|756.76|755.26|756.78|755.28|756.08|754.58|0
1603131300000|2020-10-19 18:15:00|756.71|755.21|756.78|755.28|757.01|755.51|756.57|755.07|0
1603131600000|2020-10-19 18:20:00|756.79|755.29|756.99|755.49|757.2|755.7|756.55|755.05|0
1603131900000|2020-10-19 18:25:00|757|755.5|756.98|755.48|757.2|755.7|756.95|755.45|0
1603132200000|2020-10-19 18:30:00|756.97|755.47|755.59|754.09|756.98|755.48|755.56|754.06|0
1603132500000|2020-10-19 18:35:00|755.6|754.1|754.93|753.43|755.6|754.1|754.91|753.41|0
1603132800000|2020-10-19 18:40:00|754.94|753.44|754.27|752.77|755.15|753.65|754.26|752.76|0
1603133100000|2020-10-19 18:45:00|754.26|752.76|753.57|752.07|754.26|752.76|753.57|752.07|0
1603133400000|2020-10-19 18:50:00|753.58|752.08|753.62|752.12|753.64|752.14|753.16|751.66|0
1603133700000|2020-10-19 18:55:00|753.61|752.11|753.31|751.81|754.28|752.78|753.11|751.61|0
1603134000000|2020-10-19 19:00:00|753.32|751.82|752.23|750.73|753.34|751.84|751.72|750.22|0
1603134300000|2020-10-19 19:05:00|752.24|750.74|752.47|750.97|752.47|750.97|751.77|750.27|0
1603134600000|2020-10-19 19:10:00|752.5|751|753.17|751.67|753.4|751.9|752.03|750.53|0
1603134900000|2020-10-19 19:15:00|753.16|751.66|752.62|751.12|753.16|751.66|752.61|751.11|0
1603135200000|2020-10-19 19:20:00|752.61|751.11|752.35|750.85|752.88|751.38|752.35|750.85|0
1603135500000|2020-10-19 19:25:00|752.36|750.86|752.69|751.19|752.9|751.4|752.16|750.66|0
1603135800000|2020-10-19 19:30:00|752.68|751.18|752.76|751.26|753.2|751.7|752.68|751.18|0
1603136100000|2020-10-19 19:35:00|752.75|751.25|753.05|751.55|753.06|751.56|752.57|751.07|0
1603136400000|2020-10-19 19:40:00|753.03|751.53|752.34|750.84|753.05|751.55|752.33|750.83|0
1603136700000|2020-10-19 19:45:00|752.36|750.86|752.34|750.84|752.6|751.1|752.1|750.6|0
1603137000000|2020-10-19 19:50:00|752.3|750.8|751.18|749.68|752.31|750.81|751.15|749.65|0
1603137300000|2020-10-19 19:55:00|751.17|749.67|752.42|750.92|752.44|750.94|751.17|749.67|0
1603137600000|2020-10-19 20:00:00|752.44|750.94|752.85|751.35|753.51|752.01|752.44|750.94|0
1603137900000|2020-10-19 20:05:00|752.89|751.39|753.43|751.93|753.51|752.01|752.85|751.35|0
1603138200000|2020-10-19 20:10:00|753.48|751.98|753.18|751.68|753.51|752.01|753.02|751.52|0
1603138500000|2020-10-19 20:15:00|753.14|751.64|753.48|751.98|753.53|752.03|753.11|751.61|0
1603138800000|2020-10-19 20:20:00|753.46|751.96|753.43|751.93|753.48|751.98|753.36|751.86|0
1603139100000|2020-10-19 20:25:00|753.44|751.94|753.51|752.01|753.53|752.03|753.43|751.93|0
1603139400000|2020-10-19 20:30:00|753.48|751.98|754.6|753.1|754.83|753.33|753.48|751.98|0
1603139700000|2020-10-19 20:35:00|754.61|753.11|754.79|753.29|754.83|753.33|754.47|752.97|0
1603140000000|2020-10-19 20:40:00|754.83|753.33|754.79|753.29|754.87|753.37|754.55|753.05|0
1603140300000|2020-10-19 20:45:00|754.83|753.33|754.83|753.33|755.04|753.54|754.7|753.2|0
1603140600000|2020-10-19 20:50:00|754.84|753.34|755.15|753.65|755.23|753.73|754.84|753.34|0
1603140900000|2020-10-19 20:55:00|755.14|753.64|755.09|753.59|755.32|753.82|755|753.5|0
1603141200000|2020-10-19 21:00:00|755.07|753.57|754.95|753.45|755.07|753.57|754.89|753.39|0
1603141500000|2020-10-19 21:05:00|754.98|753.48|754.95|753.45|755|753.5|754.95|753.45|0
1603141800000|2020-10-19 21:10:00|754.91|753.41|754.84|753.34|754.98|753.48|754.72|753.22|0
1603142100000|2020-10-19 21:15:00|754.82|753.32|754.75|753.25|754.82|753.32|754.75|753.25|0
1603142400000|2020-10-19 21:20:00|754.77|753.27|754.75|753.25|754.77|753.27|754.72|753.22|0
1603142700000|2020-10-19 21:25:00|754.74|753.24|754.84|753.34|754.89|753.39|754.74|753.24|0
1603143000000|2020-10-19 21:30:00|754.82|753.32|754.84|753.34|754.84|753.34|754.81|753.31|0
1603143300000|2020-10-19 21:35:00|754.79|753.29|754.86|753.36|754.88|753.38|754.79|753.29|0
1603143600000|2020-10-19 21:40:00|754.82|753.32|754.84|753.34|754.84|753.34|754.79|753.29|0
1603143900000|2020-10-19 21:45:00|754.81|753.31|754.77|753.27|754.81|753.31|754.74|753.24|0
1603144200000|2020-10-19 21:50:00|754.79|753.29|754.81|753.31|754.86|753.36|754.77|753.27|0
1603144500000|2020-10-19 21:55:00|754.82|753.32|755.16|753.66|755.16|753.66|754.82|753.32|0
1603144800000|2020-10-19 22:00:00|755.24|753.74|755.53|754.03|755.83|754.33|755.23|753.73|0
1603145100000|2020-10-19 22:05:00|755.54|754.04|755.66|754.16|755.66|754.16|755.21|753.71|0
1603145400000|2020-10-19 22:10:00|755.68|754.18|756.56|755.06|756.86|755.36|755.62|754.12|0
1603145700000|2020-10-19 22:15:00|756.57|755.07|756.65|755.15|757|755.5|756.57|755.07|0
1603146000000|2020-10-19 22:20:00|756.66|755.16|756.25|754.75|756.74|755.24|756.25|754.75|0
1603146300000|2020-10-19 22:25:00|756.26|754.76|756.52|755.02|756.57|755.07|756.26|754.76|0
1603146600000|2020-10-19 22:30:00|756.53|755.03|756.44|754.94|756.57|755.07|756.33|754.83|0
1603146900000|2020-10-19 22:35:00|756.43|754.93|756.38|754.88|756.44|754.94|756.29|754.79|0
1603147200000|2020-10-19 22:40:00|756.44|754.94|756.44|754.94|756.48|754.98|756.29|754.79|0
1603147500000|2020-10-19 22:45:00|756.46|754.96|756.2|754.7|756.48|754.98|756.2|754.7|0
1603147800000|2020-10-19 22:50:00|756.21|754.71|756.29|754.79|756.38|754.88|756.21|754.71|0
1603148100000|2020-10-19 22:55:00|756.3|754.8|756.57|755.07|756.65|755.15|756.3|754.8|0
1603148400000|2020-10-19 23:00:00|756.56|755.06|756.69|755.19|756.74|755.24|756.52|755.02|0
1603148700000|2020-10-19 23:05:00|756.65|755.15|756.57|755.07|756.69|755.19|756.48|754.98|0
1603149000000|2020-10-19 23:10:00|756.56|755.06|756.48|754.98|756.56|755.06|756.44|754.94|0
1603149300000|2020-10-19 23:15:00|756.46|754.96|756.63|755.13|756.65|755.15|756.44|754.94|0
1603149600000|2020-10-19 23:20:00|756.61|755.11|756.61|755.11|756.63|755.13|756.48|754.98|0
1603149900000|2020-10-19 23:25:00|756.6|755.1|756.61|755.11|756.65|755.15|756.48|754.98|0
1603150200000|2020-10-19 23:30:00|756.63|755.13|756.13|754.63|756.65|755.15|756.09|754.59|0
1603150500000|2020-10-19 23:35:00|756.14|754.64|756.26|754.76|756.34|754.84|756.09|754.59|0
1603150800000|2020-10-19 23:40:00|756.27|754.77|756.47|754.97|756.47|754.97|756.27|754.77|0
1603151100000|2020-10-19 23:45:00|756.46|754.96|756.26|754.76|756.46|754.96|756.26|754.76|0
1603151400000|2020-10-19 23:50:00|756.27|754.77|756.26|754.76|756.47|754.97|756.26|754.76|0
1603151700000|2020-10-19 23:55:00|756.27|754.77|756.34|754.84|756.43|754.93|756.26|754.76|0
1603152000000|2020-10-20 00:00:00|756.32|754.82|756.66|755.16|756.98|755.48|756.3|754.8|0
1603152300000|2020-10-20 00:05:00|756.64|755.14|757.11|755.61|757.24|755.74|756.53|755.03|0
1603152600000|2020-10-20 00:10:00|757.15|755.65|756.54|755.04|757.19|755.69|756.54|755.04|0
1603152900000|2020-10-20 00:15:00|756.56|755.06|757.43|755.93|757.44|755.94|756.31|754.81|0
1603153200000|2020-10-20 00:20:00|757.44|755.94|757.4|755.9|757.82|756.32|757.4|755.9|0
1603153500000|2020-10-20 00:25:00|757.43|755.93|757.38|755.88|758|756.5|757.38|755.88|0
1603153800000|2020-10-20 00:30:00|757.37|755.87|757.58|756.08|757.68|756.18|757.37|755.87|0
1603154100000|2020-10-20 00:35:00|757.59|756.09|757.37|755.87|757.59|756.09|757.37|755.87|0
1603154400000|2020-10-20 00:40:00|757.38|755.88|757.59|756.09|757.59|756.09|757.18|755.68|0
1603154700000|2020-10-20 00:45:00|757.65|756.15|757.38|755.88|757.8|756.3|757.18|755.68|0
1603155000000|2020-10-20 00:50:00|757.32|755.82|757.2|755.7|757.39|755.89|757.17|755.67|0
1603155300000|2020-10-20 00:55:00|757.19|755.69|756.97|755.47|757.2|755.7|756.97|755.47|0
1603155600000|2020-10-20 01:00:00|756.98|755.48|756.54|755.04|756.98|755.48|756.34|754.84|0
1603155900000|2020-10-20 01:05:00|756.53|755.03|756.59|755.09|756.75|755.25|756.38|754.88|0
1603156200000|2020-10-20 01:10:00|756.58|755.08|756.6|755.1|756.61|755.11|756.17|754.67|0
1603156500000|2020-10-20 01:15:00|756.59|755.09|756.89|755.39|757.01|755.51|756.21|754.71|0
1603156800000|2020-10-20 01:20:00|756.9|755.4|756.79|755.29|757.01|755.51|756.59|755.09|0
1603157100000|2020-10-20 01:25:00|756.8|755.3|755.5|754|756.89|755.39|755.48|753.98|0
1603157400000|2020-10-20 01:30:00|755.49|753.99|754.88|753.38|755.7|754.2|754.25|752.75|0
1603157700000|2020-10-20 01:35:00|754.89|753.39|754.41|752.91|755.26|753.76|754.41|752.91|0
1603158000000|2020-10-20 01:40:00|754.42|752.92|755.05|753.55|755.05|753.55|754.42|752.92|0
1603158300000|2020-10-20 01:45:00|755.06|753.56|755.24|753.74|755.55|754.05|754.93|753.43|0
1603158600000|2020-10-20 01:50:00|755.25|753.75|755.25|753.75|755.45|753.95|754.94|753.44|0
1603158900000|2020-10-20 01:55:00|755.26|753.76|754.86|753.36|755.26|753.76|754.53|753.03|0
1603159200000|2020-10-20 02:00:00|754.8|753.3|754.86|753.36|754.87|753.37|754.44|752.94|0
1603159500000|2020-10-20 02:05:00|754.85|753.35|755.72|754.22|755.72|754.22|754.66|753.16|0
1603159800000|2020-10-20 02:10:00|755.71|754.21|755.71|754.21|755.73|754.23|755.52|754.02|0
1603160100000|2020-10-20 02:15:00|755.7|754.2|755.71|754.21|755.73|754.23|755.7|754.2|0
1603160400000|2020-10-20 02:20:00|755.72|754.22|755.61|754.11|755.72|754.22|755.49|753.99|0
1603160700000|2020-10-20 02:25:00|755.58|754.08|755.3|753.8|755.58|754.08|755.27|753.77|0
1603161000000|2020-10-20 02:30:00|755.29|753.79|754.97|753.47|755.29|753.79|754.65|753.15|0
1603161300000|2020-10-20 02:35:00|754.98|753.48|755.28|753.78|755.29|753.79|754.97|753.47|0
1603161600000|2020-10-20 02:40:00|755.31|753.81|755.28|753.78|755.39|753.89|755.06|753.56|0
1603161900000|2020-10-20 02:45:00|755.29|753.79|755.04|753.54|755.39|753.89|754.85|753.35|0
1603162200000|2020-10-20 02:50:00|755.05|753.55|754.62|753.12|755.26|753.76|754.4|752.9|0
1603162500000|2020-10-20 02:55:00|754.63|753.13|755.05|753.55|755.36|753.86|754.63|753.13|0
1603162800000|2020-10-20 03:00:00|755.04|753.54|755.31|753.81|755.52|754.02|754.84|753.34|0
1603163100000|2020-10-20 03:05:00|755.34|753.84|755.48|753.98|755.49|753.99|755.28|753.78|0
1603163400000|2020-10-20 03:10:00|755.47|753.97|755.39|753.89|755.51|754.01|755.28|753.78|0
1603163700000|2020-10-20 03:15:00|755.37|753.87|755.08|753.58|755.37|753.87|755.08|753.58|0
1603164000000|2020-10-20 03:20:00|755.09|753.59|755.07|753.57|755.49|753.99|754.96|753.46|0
1603164300000|2020-10-20 03:25:00|755.1|753.6|755.08|753.58|755.18|753.68|754.85|753.35|0
1603164600000|2020-10-20 03:30:00|755.09|753.59|755.74|754.24|755.95|754.45|755.08|753.58|0
1603164900000|2020-10-20 03:35:00|755.75|754.25|756|754.5|756.3|754.8|755.74|754.24|0
1603165200000|2020-10-20 03:40:00|755.99|754.49|755.97|754.47|756.18|754.68|755.79|754.29|0
1603165500000|2020-10-20 03:45:00|755.96|754.46|755.99|754.49|756.17|754.67|755.77|754.27|0
1603165800000|2020-10-20 03:50:00|756|754.5|755.95|754.45|756|754.5|755.75|754.25|0
1603166100000|2020-10-20 03:55:00|755.94|754.44|755.94|754.44|755.96|754.46|755.93|754.43|0
1603166400000|2020-10-20 04:00:00|755.93|754.43|755.9|754.4|755.94|754.44|755.7|754.2|0
1603166700000|2020-10-20 04:05:00|755.89|754.39|755.48|753.98|755.9|754.4|755.46|753.96|0
1603167000000|2020-10-20 04:10:00|755.58|754.08|755.48|753.98|755.67|754.17|755.24|753.74|0
1603167300000|2020-10-20 04:15:00|755.47|753.97|755.48|753.98|755.48|753.98|755.47|753.97|0
1603167600000|2020-10-20 04:20:00|755.49|753.99|755.59|754.09|755.71|754.21|755.47|753.97|0
1603167900000|2020-10-20 04:25:00|755.62|754.12|755.71|754.21|755.72|754.22|755.5|754|0
1603168200000|2020-10-20 04:30:00|755.65|754.15|754.88|753.38|755.65|754.15|754.86|753.36|0
1603168500000|2020-10-20 04:35:00|754.98|753.48|754.89|753.39|754.98|753.48|754.66|753.16|0
1603168800000|2020-10-20 04:40:00|754.88|753.38|754.81|753.31|754.91|753.41|754.69|753.19|0
1603169100000|2020-10-20 04:45:00|754.78|753.28|754.71|753.21|754.91|753.41|754.51|753.01|0
1603169400000|2020-10-20 04:50:00|754.7|753.2|754.7|753.2|754.72|753.22|754.69|753.19|0
1603169700000|2020-10-20 04:55:00|754.69|753.19|754.49|752.99|754.69|753.19|754.27|752.77|0
1603170000000|2020-10-20 05:00:00|754.46|752.96|754.49|752.99|754.49|752.99|754.26|752.76|0
1603170300000|2020-10-20 05:05:00|754.55|753.05|754.51|753.01|754.91|753.41|754.51|753.01|0
1603170600000|2020-10-20 05:10:00|754.54|753.04|754.69|753.19|754.9|753.4|754.5|753|0
1603170900000|2020-10-20 05:15:00|754.7|753.2|754.07|752.57|754.7|753.2|754.07|752.57|0
1603171200000|2020-10-20 05:20:00|754.06|752.56|754.03|752.53|754.46|752.96|754.03|752.53|0
1603171500000|2020-10-20 05:25:00|753.97|752.47|753.85|752.35|753.97|752.47|753.63|752.13|0
1603171800000|2020-10-20 05:30:00|753.82|752.32|753.96|752.46|754.06|752.56|753.63|752.13|0
1603172100000|2020-10-20 05:35:00|753.93|752.43|754.04|752.54|754.06|752.56|753.65|752.15|0
1603172400000|2020-10-20 05:40:00|754.05|752.55|754.88|753.38|754.93|753.43|754.05|752.55|0
1603172700000|2020-10-20 05:45:00|754.87|753.37|754.98|753.48|755.08|753.58|754.66|753.16|0
1603173000000|2020-10-20 05:50:00|755.01|753.51|755.14|753.64|755.35|753.85|754.88|753.38|0
1603173300000|2020-10-20 05:55:00|755.13|753.63|754.96|753.46|755.21|753.71|754.92|753.42|0
1603173600000|2020-10-20 06:00:00|754.95|753.45|754.48|752.98|755.16|753.66|754.35|752.85|0
1603173900000|2020-10-20 06:05:00|754.49|752.99|754.51|753.01|754.51|753.01|753.89|752.39|0
1603174200000|2020-10-20 06:10:00|754.52|753.02|754.9|753.4|755.11|753.61|754.52|753.02|0
1603174500000|2020-10-20 06:15:00|754.91|753.41|755.49|753.99|756.11|754.61|754.89|753.39|0
1603174800000|2020-10-20 06:20:00|755.68|754.18|756.29|754.79|756.29|754.79|755.46|753.96|0
1603175100000|2020-10-20 06:25:00|756.32|754.82|756.09|754.59|756.5|755|756.09|754.59|0
1603175400000|2020-10-20 06:30:00|756.1|754.6|756.29|754.79|756.51|755.01|756.1|754.6|0
1603175700000|2020-10-20 06:35:00|756.3|754.8|755.7|754.2|756.3|754.8|755.69|754.19|0
1603176000000|2020-10-20 06:40:00|755.69|754.19|756.47|754.97|756.88|755.38|755.69|754.19|0
1603176300000|2020-10-20 06:45:00|756.53|755.03|755.85|754.35|756.67|755.17|755.64|754.14|0
1603176600000|2020-10-20 06:50:00|755.84|754.34|757.74|756.24|757.74|756.24|755.65|754.15|0
1603176900000|2020-10-20 06:55:00|757.73|756.23|759.1|757.6|759.1|757.6|757.55|756.05|0
1603177200000|2020-10-20 07:00:00|758.91|757.41|760.01|758.51|762.49|760.99|758.72|757.22|0
1603177500000|2020-10-20 07:05:00|759.95|758.45|760.58|759.08|761.93|760.43|759.62|758.12|0
1603177800000|2020-10-20 07:10:00|760.52|759.02|761.41|760.11|763.01|760.81|758.15|756.65|23
1603178100000|2020-10-20 07:15:00|762.01|759.91|761.21|760.21|762.01|760.71|761.11|759.21|4
1603178400000|2020-10-20 07:20:00|761.11|760.31|761.11|759.41|761.11|760.31|760.61|759.11|1
1603178700000|2020-10-20 07:25:00||759.51||759.81||759.81||759.31|0
1603179000000|2020-10-20 07:30:00||759.91||760.01||760.31||759.71|0
1603179300000|2020-10-20 07:35:00||760.11||760.21||760.21||760.11|0
1603179600000|2020-10-20 07:40:00|761.21|760.01|761.51|760.71|761.51|760.71|761.21|760.01|11
1603179900000|2020-10-20 07:45:00|761.21|760.31|762.01|760.61|762.01|760.71|761.21|760.11|0
1603180200000|2020-10-20 07:50:00|762.11|760.71|762.71|761.11|762.81|761.11|762.11|760.71|0
1603180500000|2020-10-20 07:55:00|762.61|760.81|762.11|761.11|762.61|761.11|761.81|760.81|0
1603180800000|2020-10-20 08:00:00|762.01|760.91|763.31|761.41|763.31|761.41|762.01|760.71|56
1603181100000|2020-10-20 08:05:00|763.21|761.31|762.61|760.81|763.21|761.31|762.01|760.71|0
1603181400000|2020-10-20 08:10:00|762.51|760.91|762.11|760.71|762.71|760.91|762.01|760.71|0
1603181700000|2020-10-20 08:15:00|762.01|760.41|762.51|760.81|762.61|760.81|761.91|760.31|1
1603182000000|2020-10-20 08:20:00|762.61|760.71|762.41|761.01|762.91|761.11|762.31|760.71|9
1603182300000|2020-10-20 08:25:00|762.31|760.61|761.51|760.51|762.41|760.61|761.51|760.51|1
1603182600000|2020-10-20 08:30:00||760.61||760.71||760.81||760.41|4
1603182900000|2020-10-20 08:35:00|762.81|760.81|762.71|761.01|763.01|761.21|762.61|760.81|71
1603183200000|2020-10-20 08:40:00|762.81|761.11|762.61|760.91|762.81|761.11|762.51|760.71|0
1603183500000|2020-10-20 08:45:00|762.51|760.81|762.31|760.61|762.61|760.81|762.21|760.51|3
1603183800000|2020-10-20 08:50:00|762.21|760.51|761.91|760.21|762.21|760.61|761.81|760.01|0
1603184100000|2020-10-20 08:55:00|761.81|760.11|761.81|760.21|761.91|760.31|761.51|760.01|0
1603184400000|2020-10-20 09:00:00||760.31||760.31||760.51||760.21|0
1603184700000|2020-10-20 09:05:00|761.71|760.21|761.71|760.31|761.81|760.41|761.61|760.01|0
1603185000000|2020-10-20 09:10:00||760.21||760.11||760.51||760.01|0
1603185300000|2020-10-20 09:15:00|761.77|760.01|761.63|760.23|761.93|760.63|761.63|760.01|1
1603185600000|2020-10-20 09:20:00||760.33||760.53||760.53||760.23|0
1603185900000|2020-10-20 09:25:00||760.43||760.53||760.63||760.33|0
1603186200000|2020-10-20 09:30:00|762.63|760.63|762.53|760.83|762.63|761.13|762.53|760.53|10
1603186500000|2020-10-20 09:35:00|762.43|760.73|762.33|760.53|762.43|760.83|762.23|760.53|0
1603186800000|2020-10-20 09:40:00|762.23|760.63|762.13|760.63|762.33|760.73|762.03|760.23|0
1603187100000|2020-10-20 09:45:00||760.73||760.53||761.23||760.53|5
1603187400000|2020-10-20 09:50:00|762.43|760.63|761.73|760.13|762.53|760.83|760.53|759.53|176
1603187700000|2020-10-20 09:55:00|761.63|760.03|760.93|759.23|761.73|760.03|760.73|759.13|0
1603188000000|2020-10-20 10:00:00|761.03|759.33|760.53|758.73|761.13|759.43|760.53|758.73|0
1603188300000|2020-10-20 10:05:00|760.43|758.63|760.73|758.93|760.73|758.93|760.23|758.53|0
1603188600000|2020-10-20 10:10:00|760.63|758.83|760.23|758.63|760.73|758.93|760.23|758.63|5
1603188900000|2020-10-20 10:15:00|760.33|758.23|759.83|758.23|760.33|758.23|759.73|758.23|0
1603189200000|2020-10-20 10:20:00|759.93|758.33|760.33|758.53|760.33|758.63|759.83|758.23|0
1603189500000|2020-10-20 10:25:00|760.43|758.63|760.43|759.13|760.73|759.13|760.23|758.63|0
1603189800000|2020-10-20 10:30:00|760.33|759.23|760.43|758.83|760.43|759.23|760.23|758.73|0
1603190100000|2020-10-20 10:35:00||758.93||758.73||758.93||758.63|0
1603190400000|2020-10-20 10:40:00|760.33|758.83|760.33|758.73|760.33|758.93|760.33|758.73|0
1603190700000|2020-10-20 10:45:00|760.43|758.83|760.73|759.43|760.73|759.53|760.43|758.83|0
1603191000000|2020-10-20 10:50:00||759.33||759.43||759.53||759.33|0
1603191300000|2020-10-20 10:55:00||759.23||759.23||759.23||759.13|0
1603191600000|2020-10-20 11:00:00|760.63|759.33|760.73|759.23|760.73|759.33|760.63|759.13|0
1603191900000|2020-10-20 11:05:00|760.93|759.33|761.03|759.43|761.33|759.53|760.93|759.33|0
1603192200000|2020-10-20 11:10:00|761.13|759.53|761.43|759.73|761.43|759.73|761.13|759.53|0
1603192500000|2020-10-20 11:15:00|761.33||760.63||761.43||760.53||0
1603192800000|2020-10-20 11:20:00|760.73||761.03||761.03||760.73||0
1603193100000|2020-10-20 11:25:00|761.13||761.23||761.33||760.93||0
1603193400000|2020-10-20 11:30:00|761.13|759.23|760.83|759.23|761.23|759.23|760.33|759.23|0
1603193700000|2020-10-20 11:35:00|760.73||760.33||760.83||760.23||0
1603194000000|2020-10-20 11:40:00|760.09|758.99|759.69|758.29|760.29|758.99|759.69|758.29|1
1603194300000|2020-10-20 11:45:00|759.59|758.39|759.69|757.99|759.89|758.49|759.19|757.79|1
1603194600000|2020-10-20 11:50:00|759.79|758.09|759.99|758.29|759.99|758.29|759.59|757.99|1
1603194900000|2020-10-20 11:55:00|759.89|758.19|759.89|758.19|759.99|758.29|758.89|758.09|9
1603195200000|2020-10-20 12:00:00|759.79|758.09|760.49|758.89|760.59|758.99|758.69|757.89|14
1603195500000|2020-10-20 12:05:00|760.39|758.69|760.39|758.79|760.89|759.29|759.79|758.69|10
1603195800000|2020-10-20 12:10:00|759.89|758.49|759.69|758.99|760.59|758.99|759.69|758.29|2
1603196100000|2020-10-20 12:15:00|759.19|757.99|758.99|758.09|759.39|758.09|758.59|757.99|4
1603196400000|2020-10-20 12:20:00|758.89|757.09|757.49|756.69|758.89|757.09|757.49|756.69|3
1603196700000|2020-10-20 12:25:00|757.29|756.59|758.39|756.69|758.39|756.69|756.99|756.39|7
1603197000000|2020-10-20 12:30:00|758.49|756.79|758.59|757.09|758.59|757.09|758.09|756.79|0
1603197300000|2020-10-20 12:35:00||757.19||757.59||757.69||757.19|0
1603197600000|2020-10-20 12:40:00|758.49|757.39|758.49|757.49|758.49|757.49|758.49|757.39|3
1603197900000|2020-10-20 12:45:00|758.29|757.59|758.59|757.69|758.59|757.69|758.29|757.49|2
1603198200000|2020-10-20 12:50:00|759.39|757.59|759.39|757.99|759.39|758.19|759.39|757.59|1
1603198500000|2020-10-20 12:55:00|759.29|758.09|759.19|757.49|759.29|758.19|758.79|757.49|3
1603198800000|2020-10-20 13:00:00|759.09|757.39|757.89|757.19|759.19|757.39|757.79|756.79|7
1603199100000|2020-10-20 13:05:00|757.79|757.09|758.09|756.99|758.99|757.19|757.59|756.89|5
1603199400000|2020-10-20 13:10:00|758.79|757.09|758.19|757.09|758.79|757.09|758.19|756.99|2
1603199700000|2020-10-20 13:15:00|758.29||757.69||758.59||757.69||0
1603200000000|2020-10-20 13:20:00|757.59|756.69|757.49|756.89|758.29|756.99|757.29|756.69|11
1603200300000|2020-10-20 13:25:00|757.39|755.89|756.99|755.99|757.39|756.49|756.99|755.89|13
1603200600000|2020-10-20 13:30:00|756.79|756.09|757.89|756.49|758.29|756.59|756.79|755.89|3
1603200900000|2020-10-20 13:35:00|757.99|756.09|757.89|756.19|757.99|756.29|756.79|755.79|4
1603201200000|2020-10-20 13:40:00|757.99|756.29|758.09|757.09|758.79|757.19|757.69|756.19|3
1603201500000|2020-10-20 13:45:00|757.99|757.19|758.19|756.29|758.49|757.29|757.09|754.79|4
1603201800000|2020-10-20 13:50:00|758.09|756.39|758.79|756.99|758.89|756.99|757.79|754.59|3
1603202100000|2020-10-20 13:55:00|758.69|757.19|758.49|757.19|758.89|757.19|758.39|755.09|0
1603202400000|2020-10-20 14:00:00|758.39|756.79|757.69|756.49|758.69|756.99|757.59|756.49|24
1603202700000|2020-10-20 14:05:00|757.79||757.99||758.19||757.69||9
1603203000000|2020-10-20 14:10:00|758.18|756.68|758.48|756.78|758.78|756.98|758.18|756.68|0
1603203300000|2020-10-20 14:15:00|758.38|756.68|758|756.5|758.88|756.68|756.98|755.98|42
1603203600000|2020-10-20 14:20:00|758.01|756.51|757.92|756.42|758.16|756.66|757.53|756.03|0
1603203900000|2020-10-20 14:25:00|757.93|756.43|758.29|756.79|758.31|756.81|757.46|755.96|226
1603204200000|2020-10-20 14:30:00|758.3|756.8|758.49|756.99|758.75|757.25|758.1|756.6|2191
1603204500000|2020-10-20 14:35:00|758.5|757|758.68|757.18|758.71|757.21|758.26|756.76|0
1603204800000|2020-10-20 14:40:00|758.69|757.19|758.9|757.4|759.32|757.82|758.63|757.13|0
1603205100000|2020-10-20 14:45:00|758.89|757.39|758.83|757.33|759.53|758.03|758.19|756.69|0
1603205400000|2020-10-20 14:50:00|758.82|757.32|759.24|757.74|759.48|757.98|758.62|757.12|0
1603205700000|2020-10-20 14:55:00|759.23|757.73|758.32|756.82|759.26|757.76|758.32|756.82|0
1603206000000|2020-10-20 15:00:00|758.31|756.81|757.41|755.91|758.71|757.21|756.96|755.46|0
1603206300000|2020-10-20 15:05:00|757.39|755.89|757.49|755.99|757.86|756.36|757.17|755.67|0
1603206600000|2020-10-20 15:10:00|757.48|755.98|756.93|755.43|757.74|756.24|756.91|755.41|0
1603206900000|2020-10-20 15:15:00|756.92|755.42|756.98|755.48|757.57|756.07|756.79|755.29|0
1603207200000|2020-10-20 15:20:00|756.99|755.49|756.83|755.33|757.27|755.77|756.53|755.03|0
1603207500000|2020-10-20 15:25:00|756.84|755.34|756.86|755.36|757.26|755.76|756.79|755.29|0
1603207800000|2020-10-20 15:30:00|756.99|755.49|755.6|754.1|756.99|755.49|755.41|753.91|0
1603208100000|2020-10-20 15:35:00|755.54|754.04|755.64|754.14|755.66|754.16|755.22|753.72|0
1603208400000|2020-10-20 15:40:00|755.58|754.08|755.67|754.17|755.7|754.2|755.21|753.71|0
1603208700000|2020-10-20 15:45:00|755.68|754.18|756.11|754.61|756.32|754.82|755.47|753.97|0
1603209000000|2020-10-20 15:50:00|756.17|754.67|756.33|754.83|756.35|754.85|755.89|754.39|0
1603209300000|2020-10-20 15:55:00|756.32|754.82|756.56|755.06|756.56|755.06|756.11|754.61|0
1603209600000|2020-10-20 16:00:00|756.55|755.05|756.8|755.3|756.81|755.31|756.54|755.04|0
1603209900000|2020-10-20 16:05:00|756.81|755.31|756.38|754.88|756.84|755.34|756.38|754.88|0
1603210200000|2020-10-20 16:10:00|756.39|754.89|756.58|755.08|756.61|755.11|756.38|754.88|0
1603210500000|2020-10-20 16:15:00|756.59|755.09|756.39|754.89|756.82|755.32|756.38|754.88|0
1603210800000|2020-10-20 16:20:00|756.4|754.9|756.39|754.89|756.59|755.09|756.17|754.67|0
1603211100000|2020-10-20 16:25:00|756.4|754.9|755.98|754.48|756.4|754.9|755.98|754.48|0
1603211400000|2020-10-20 16:30:00|755.97|754.47|758.2|756.7|758.21|756.71|755.96|754.46|0
1603211700000|2020-10-20 16:35:00|758.21|756.71|757.53|756.03|758.45|756.95|757.3|755.8|0
1603212000000|2020-10-20 16:40:00|757.54|756.04|757.98|756.48|758.21|756.71|757.54|756.04|0
1603212300000|2020-10-20 16:45:00|758|756.5|757.34|755.84|758.2|756.7|757.33|755.83|0
1603212600000|2020-10-20 16:50:00|757.35|755.85|757.29|755.79|757.55|756.05|757.07|755.57|0
1603212900000|2020-10-20 16:55:00|757.28|755.78|757.35|755.85|757.35|755.85|756.88|755.38|0
1603213200000|2020-10-20 17:00:00|757.36|755.86|757.57|756.07|757.6|756.1|757.33|755.83|0
1603213500000|2020-10-20 17:05:00|757.56|756.06|757.56|756.06|758.22|756.72|757.55|756.05|0
1603213800000|2020-10-20 17:10:00|757.57|756.07|758.25|756.75|758.29|756.79|757.56|756.06|0
1603214100000|2020-10-20 17:15:00|758.26|756.76|758.28|756.78|758.49|756.99|758.05|756.55|0
1603214400000|2020-10-20 17:20:00|758.27|756.77|758.97|757.47|758.98|757.48|758.06|756.56|0
1603214700000|2020-10-20 17:25:00|758.96|757.46|758.99|757.49|759.22|757.72|758.76|757.26|0
1603215000000|2020-10-20 17:30:00|759|757.5|759.1|757.6|759.21|757.71|758.98|757.48|0
1603215300000|2020-10-20 17:35:00|759.13|757.63|759.43|757.93|759.46|757.96|759|757.5|0
1603215600000|2020-10-20 17:40:00|759.42|757.92|759.22|757.72|759.66|758.16|759.21|757.71|0
1603215900000|2020-10-20 17:45:00|759.23|757.73|759.24|757.74|759.67|758.17|759.11|757.61|0
1603216200000|2020-10-20 17:50:00|759.23|757.73|758.76|757.26|759.23|757.73|758.76|757.26|0
1603216500000|2020-10-20 17:55:00|758.77|757.27|757.88|756.38|758.78|757.28|757.61|756.11|0
1603216800000|2020-10-20 18:00:00|757.89|756.39|758.09|756.59|758.32|756.82|757.89|756.39|0
1603217100000|2020-10-20 18:05:00|758.1|756.6|757.86|756.36|758.3|756.8|757.37|755.87|0
1603217400000|2020-10-20 18:10:00|757.87|756.37|758.15|756.65|758.33|756.83|757.84|756.34|0
1603217700000|2020-10-20 18:15:00|758.14|756.64|758.56|757.06|758.68|757.18|758.14|756.64|0
1603218000000|2020-10-20 18:20:00|758.55|757.05|758.09|756.59|758.57|757.07|757.86|756.36|0
1603218300000|2020-10-20 18:25:00|758.08|756.58|757.74|756.24|758.34|756.84|757.64|756.14|0
1603218600000|2020-10-20 18:30:00|757.71|756.21|757.9|756.4|758.11|756.61|757.65|756.15|0
1603218900000|2020-10-20 18:35:00|757.93|756.43|757.85|756.35|758|756.5|757.61|756.11|0
1603219200000|2020-10-20 18:40:00|757.86|756.36|757.87|756.37|758.11|756.61|757.53|756.03|0
1603219500000|2020-10-20 18:45:00|757.88|756.38|757.4|755.9|757.88|756.38|757.16|755.66|0
1603219800000|2020-10-20 18:50:00|757.38|755.88|757.15|755.65|757.39|755.89|757.13|755.63|0
1603220100000|2020-10-20 18:55:00|757.16|755.66|757.34|755.84|757.49|755.99|757.14|755.64|0
1603220400000|2020-10-20 19:00:00|757.36|755.86|757.63|756.13|757.65|756.15|757.15|755.65|0
1603220700000|2020-10-20 19:05:00|757.64|756.14|755.74|754.24|757.64|756.14|755.72|754.22|0
1603221000000|2020-10-20 19:10:00|755.77|754.27|755.27|753.77|755.84|754.34|754.77|753.27|0
1603221300000|2020-10-20 19:15:00|755.25|753.75|755.49|753.99|755.73|754.23|754.12|752.62|0
1603221600000|2020-10-20 19:20:00|755.5|754|755.96|754.46|755.98|754.48|755.03|753.53|0
1603221900000|2020-10-20 19:25:00|755.95|754.45|756.2|754.7|756.43|754.93|755.7|754.2|0
1603222200000|2020-10-20 19:30:00|756.21|754.71|755.94|754.44|756.22|754.72|755.58|754.08|0
1603222500000|2020-10-20 19:35:00|755.92|754.42|755.32|753.82|755.96|754.46|754.67|753.17|0
1603222800000|2020-10-20 19:40:00|755.33|753.83|756.7|755.2|756.93|755.43|755.33|753.83|0
1603223100000|2020-10-20 19:45:00|756.68|755.18|755.77|754.27|756.7|755.2|755.77|754.27|0
1603223400000|2020-10-20 19:50:00|755.74|754.24|755.99|754.49|756.45|754.95|755.3|753.8|0
1603223700000|2020-10-20 19:55:00|755.8|754.3|755.07|753.57|756.01|754.51|754.87|753.37|0
1603224000000|2020-10-20 20:00:00|755.05|753.55|754.34|752.84|755.05|753.55|753.58|752.08|0
1603224300000|2020-10-20 20:05:00|754.3|752.8|754.49|752.99|754.79|753.29|753.94|752.44|0
1603224600000|2020-10-20 20:10:00|754.5|753|754.46|752.96|755.42|753.92|754.41|752.91|0
1603224900000|2020-10-20 20:15:00|754.44|752.94|754.38|752.88|754.49|752.99|754.38|752.88|0
1603225200000|2020-10-20 20:20:00|754.4|752.9|754.42|752.92|754.43|752.93|754.35|752.85|0
1603225500000|2020-10-20 20:25:00|754.43|752.93|754.4|752.9|754.45|752.95|754.4|752.9|0
1603225800000|2020-10-20 20:30:00|754.42|752.92|754.32|752.82|755.17|753.67|753.7|752.2|0
1603226100000|2020-10-20 20:35:00|754.33|752.83|752.3|750.8|754.36|752.86|752.22|750.72|0
1603226400000|2020-10-20 20:40:00|752.31|750.81|753.15|751.65|753.15|751.65|752.13|750.63|0
1603226700000|2020-10-20 20:45:00|753.16|751.66|753.96|752.46|754.32|752.82|753.11|751.61|0
1603227000000|2020-10-20 20:50:00|753.95|752.45|754.04|752.54|754.36|752.86|753.92|752.42|0
1603227300000|2020-10-20 20:55:00|754|752.5|753.85|752.35|754.15|752.65|753.68|752.18|0
1603227600000|2020-10-20 21:00:00|753.86|752.36|753.88|752.38|754.02|752.52|753.85|752.35|0
1603227900000|2020-10-20 21:05:00|753.9|752.4|753.9|752.4|754.06|752.56|753.88|752.38|0
1603228200000|2020-10-20 21:10:00|753.93|752.43|753.93|752.43|753.97|752.47|753.92|752.42|0
1603228500000|2020-10-20 21:15:00|753.92|752.42|753.93|752.43|753.97|752.47|753.81|752.31|0
1603228800000|2020-10-20 21:20:00|753.95|752.45|754.04|752.54|754.13|752.63|753.95|752.45|0
1603229100000|2020-10-20 21:25:00|754.06|752.56|754.11|752.61|754.11|752.61|754.04|752.54|0
1603229400000|2020-10-20 21:30:00|754.15|752.65|754.13|752.63|754.18|752.68|754.08|752.58|0
1603229700000|2020-10-20 21:35:00|754.11|752.61|754.11|752.61|754.15|752.65|754.08|752.58|0
1603230000000|2020-10-20 21:40:00|754.09|752.59|754.18|752.68|754.2|752.7|754.09|752.59|0
1603230300000|2020-10-20 21:45:00|754.16|752.66|754.15|752.65|754.18|752.68|754.15|752.65|0
1603230600000|2020-10-20 21:50:00|754.18|752.68|754.34|752.84|754.34|752.84|754.15|752.65|0
1603230900000|2020-10-20 21:55:00|754.3|752.8|754.36|752.86|754.46|752.96|754.3|752.8|0
1603231200000|2020-10-20 22:00:00|754.62|753.12|755.87|754.37|756.13|754.63|754.62|753.12|0
1603231500000|2020-10-20 22:05:00|755.88|754.38|755.78|754.28|755.95|754.45|755.64|754.14|0
1603231800000|2020-10-20 22:10:00|755.79|754.29|756|754.5|756.04|754.54|755.79|754.29|0
1603232100000|2020-10-20 22:15:00|756.04|754.54|755.64|754.14|756.23|754.73|755.46|753.96|0
1603232400000|2020-10-20 22:20:00|755.68|754.18|755.46|753.96|755.78|754.28|755.32|753.82|0
1603232700000|2020-10-20 22:25:00|755.44|753.94|754.92|753.42|755.51|754.01|754.79|753.29|0
1603233000000|2020-10-20 22:30:00|754.98|753.48|754.94|753.44|755.23|753.73|754.87|753.37|0
1603233300000|2020-10-20 22:35:00|754.98|753.48|755.32|753.82|755.38|753.88|754.92|753.42|0
1603233600000|2020-10-20 22:40:00|755.31|753.81|755.38|753.88|755.42|753.92|755.1|753.6|0
1603233900000|2020-10-20 22:45:00|755.34|753.84|755.46|753.96|755.46|753.96|755.32|753.82|0
1603234200000|2020-10-20 22:50:00|755.44|753.94|754.66|753.16|755.44|753.94|754.34|752.84|0
1603234500000|2020-10-20 22:55:00|754.68|753.18|756.23|754.73|756.49|754.99|754.64|753.14|0
1603234800000|2020-10-20 23:00:00|756.24|754.74|756.91|755.41|757.21|755.71|755.91|754.41|0
1603235100000|2020-10-20 23:05:00|756.89|755.39|757.27|755.77|757.48|755.98|756.74|755.24|0
1603235400000|2020-10-20 23:10:00|757.28|755.78|757.16|755.66|757.48|755.98|757.08|755.58|0
1603235700000|2020-10-20 23:15:00|757.17|755.67|757.42|755.92|757.65|756.15|756.98|755.48|0
1603236000000|2020-10-20 23:20:00|757.41|755.91|757.16|755.66|757.41|755.91|757.08|755.58|0
1603236300000|2020-10-20 23:25:00|757.12|755.62|757.02|755.52|757.25|755.75|756.91|755.41|0
1603236600000|2020-10-20 23:30:00|757.01|755.51|757.02|755.52|757.02|755.52|756.76|755.26|0
1603236900000|2020-10-20 23:35:00|757.01|755.51|756.53|755.03|757.25|755.75|756.49|754.99|0
1603237200000|2020-10-20 23:40:00|756.54|755.04|756.8|755.3|756.85|755.35|756.53|755.03|0
1603237500000|2020-10-20 23:45:00|756.81|755.31|756.44|754.94|756.83|755.33|756.44|754.94|0
1603237800000|2020-10-20 23:50:00|756.45|754.95|756.63|755.13|756.68|755.18|756.36|754.86|0
1603238100000|2020-10-20 23:55:00|756.64|755.14|756.8|755.3|756.85|755.35|756.49|754.99|0
1603238400000|2020-10-21 00:00:00|756.81|755.31|756.8|755.3|756.89|755.39|756.63|755.13|0
1603238700000|2020-10-21 00:05:00|756.76|755.26|756.67|755.17|756.8|755.3|756.35|754.85|0
1603239000000|2020-10-21 00:10:00|756.68|755.18|756.8|755.3|756.99|755.49|756.61|755.11|0
1603239300000|2020-10-21 00:15:00|756.82|755.32|757.85|756.35|758.04|756.54|756.54|755.04|0
1603239600000|2020-10-21 00:20:00|757.86|756.36|758.45|756.95|758.48|756.98|757.86|756.36|0
1603239900000|2020-10-21 00:25:00|758.42|756.92|758.06|756.56|758.46|756.96|757.86|756.36|0
1603240200000|2020-10-21 00:30:00|758.07|756.57|757.98|756.48|758.09|756.59|757.68|756.18|0
1603240500000|2020-10-21 00:35:00|758.01|756.51|757.48|755.98|758.08|756.58|757.47|755.97|0
1603240800000|2020-10-21 00:40:00|757.49|755.99|757.49|755.99|757.5|756|757.27|755.77|0
1603241100000|2020-10-21 00:45:00|757.5|756|756.85|755.35|757.5|756|756.55|755.05|0
1603241400000|2020-10-21 00:50:00|756.86|755.36|756.88|755.38|757.07|755.57|756.86|755.36|0
1603241700000|2020-10-21 00:55:00|756.89|755.39|756.48|754.98|757.31|755.81|756.47|754.97|0
1603242000000|2020-10-21 01:00:00|756.54|755.04|756.48|754.98|756.99|755.49|756.46|754.96|0
1603242300000|2020-10-21 01:05:00|756.47|754.97|756.5|755|756.9|755.4|756.47|754.97|0
1603242600000|2020-10-21 01:10:00|756.49|754.99|756.7|755.2|756.89|755.39|756.49|754.99|0
1603242900000|2020-10-21 01:15:00|756.71|755.21|756.89|755.39|757.3|755.8|756.71|755.21|0
1603243200000|2020-10-21 01:20:00|756.92|755.42|756.68|755.18|757.09|755.59|756.66|755.16|0
1603243500000|2020-10-21 01:25:00|756.67|755.17|756.88|755.38|756.89|755.39|756.46|754.96|0
1603243800000|2020-10-21 01:30:00|756.89|755.39|756.25|754.75|756.99|755.49|755.74|754.24|0
1603244100000|2020-10-21 01:35:00|756.19|754.69|756.27|754.77|756.47|754.97|756.05|754.55|0
1603244400000|2020-10-21 01:40:00|756.28|754.78|756.85|755.35|757.06|755.56|756.27|754.77|0
1603244700000|2020-10-21 01:45:00|756.86|755.36|757.36|755.86|757.36|755.86|756.86|755.36|0
1603245000000|2020-10-21 01:50:00|757.38|755.88|757.23|755.73|757.65|756.15|757.23|755.73|0
1603245300000|2020-10-21 01:55:00|757.22|755.72|757.22|755.72|757.22|755.72|757.02|755.52|0
1603245600000|2020-10-21 02:00:00|757.23|755.73|757.83|756.33|757.84|756.34|757.22|755.72|0
1603245900000|2020-10-21 02:05:00|757.82|756.32|758.04|756.54|758.05|756.55|757.62|756.12|0
1603246200000|2020-10-21 02:10:00|757.98|756.48|758.09|756.59|758.48|756.98|757.85|756.35|0
1603246500000|2020-10-21 02:15:00|758.1|756.6|757.87|756.37|758.48|756.98|757.86|756.36|0
1603246800000|2020-10-21 02:20:00|757.86|756.36|758.07|756.57|758.07|756.57|757.66|756.16|0
1603247100000|2020-10-21 02:25:00|758.08|756.58|757.87|756.37|758.29|756.79|757.87|756.37|0
1603247400000|2020-10-21 02:30:00|757.88|756.38|757.67|756.17|758.07|756.57|757.66|756.16|0
1603247700000|2020-10-21 02:35:00|757.66|756.16|757.65|756.15|757.68|756.18|757.46|755.96|0
1603248000000|2020-10-21 02:40:00|757.66|756.16|758.05|756.55|758.47|756.97|757.66|756.16|0
1603248300000|2020-10-21 02:45:00|758.04|756.54|758.87|757.37|758.92|757.42|758.04|756.54|0
1603248600000|2020-10-21 02:50:00|758.88|757.38|759.09|757.59|759.09|757.59|758.67|757.17|0
1603248900000|2020-10-21 02:55:00|759.06|757.56|758.09|756.59|759.06|757.56|758.09|756.59|0
1603249200000|2020-10-21 03:00:00|758.11|756.61|758.47|756.97|758.5|757|758.09|756.59|0
1603249500000|2020-10-21 03:05:00|758.44|756.94|758.68|757.18|758.68|757.18|758.17|756.67|0
1603249800000|2020-10-21 03:10:00|758.69|757.19|758.58|757.08|758.89|757.39|758.48|756.98|0
1603250100000|2020-10-21 03:15:00|758.59|757.09|758.46|756.96|758.67|757.17|758.28|756.78|0
1603250400000|2020-10-21 03:20:00|758.47|756.97|758.67|757.17|758.78|757.28|758.27|756.77|0
1603250700000|2020-10-21 03:25:00|758.68|757.18|758.67|757.17|758.89|757.39|758.67|757.17|0
1603251000000|2020-10-21 03:30:00|758.68|757.18|758.49|756.99|758.79|757.29|758.49|756.99|0
1603251300000|2020-10-21 03:35:00|758.5|757|758.29|756.79|758.5|757|758.29|756.79|0
1603251600000|2020-10-21 03:40:00|758.3|756.8|758.51|757.01|758.71|757.21|758.29|756.79|0
1603251900000|2020-10-21 03:45:00|758.53|757.03|759.41|757.91|759.41|757.91|758.53|757.03|0
1603252200000|2020-10-21 03:50:00|759.4|757.9|758.98|757.48|759.4|757.9|758.98|757.48|0
1603252500000|2020-10-21 03:55:00|758.99|757.49|758.77|757.27|758.99|757.49|758.76|757.26|0
1603252800000|2020-10-21 04:00:00|758.76|757.26|758.78|757.28|758.98|757.48|758.76|757.26|0
1603253100000|2020-10-21 04:05:00|758.77|757.27|758.76|757.26|758.77|757.27|758.57|757.07|0
1603253400000|2020-10-21 04:10:00|758.77|757.27|758.76|757.26|758.77|757.27|758.74|757.24|0
1603253700000|2020-10-21 04:15:00|758.76|757.26|758.77|757.27|758.77|757.27|758.75|757.25|0
1603254000000|2020-10-21 04:20:00|758.76|757.26|758.97|757.47|758.97|757.47|758.75|757.25|0
1603254300000|2020-10-21 04:25:00|758.98|757.48|759.19|757.69|759.2|757.7|758.97|757.47|0
1603254600000|2020-10-21 04:30:00|759.18|757.68|759.38|757.88|759.38|757.88|759.16|757.66|0
1603254900000|2020-10-21 04:35:00|759.44|757.94|759.38|757.88|759.59|758.09|759.37|757.87|0
1603255200000|2020-10-21 04:40:00|759.37|757.87|759.36|757.86|759.57|758.07|759.36|757.86|0
1603255500000|2020-10-21 04:45:00|759.37|757.87|759.36|757.86|759.37|757.87|759.35|757.85|0
1603255800000|2020-10-21 04:50:00|759.35|757.85|759.35|757.85|759.36|757.86|759.33|757.83|0
1603256100000|2020-10-21 04:55:00|759.36|757.86|759.54|758.04|759.55|758.05|759.35|757.85|0
1603256400000|2020-10-21 05:00:00|759.55|758.05|759.37|757.87|759.77|758.27|759.37|757.87|0
1603256700000|2020-10-21 05:05:00|759.38|757.88|758.94|757.44|759.58|758.08|758.94|757.44|0
1603257000000|2020-10-21 05:10:00|758.93|757.43|759.13|757.63|759.13|757.63|758.93|757.43|0
1603257300000|2020-10-21 05:15:00|759.14|757.64|758.72|757.22|759.14|757.64|758.71|757.21|0
1603257600000|2020-10-21 05:20:00|758.71|757.21|758.48|756.98|758.73|757.23|758.45|756.95|0
1603257900000|2020-10-21 05:25:00|758.47|756.97|758.46|756.96|758.48|756.98|758.44|756.94|0
1603258200000|2020-10-21 05:30:00|758.45|756.95|758.44|756.94|758.66|757.16|758.42|756.92|0
1603258500000|2020-10-21 05:35:00|758.43|756.93|758.41|756.91|758.43|756.93|758.19|756.69|0
1603258800000|2020-10-21 05:40:00|758.42|756.92|758.83|757.33|758.84|757.34|758.41|756.91|0
1603259100000|2020-10-21 05:45:00|758.84|757.34|758.44|756.94|758.84|757.34|758.44|756.94|0
1603259400000|2020-10-21 05:50:00|758.43|756.93|758.45|756.95|758.45|756.95|758.23|756.73|0
1603259700000|2020-10-21 05:55:00|758.51|757.01|758.64|757.14|758.85|757.35|758.51|757.01|0
1603260000000|2020-10-21 06:00:00|758.58|757.08|757.7|756.2|758.58|757.08|757.47|755.97|0
1603260300000|2020-10-21 06:05:00|757.51|756.01|757.9|756.4|757.9|756.4|757.29|755.79|0
1603260600000|2020-10-21 06:10:00|757.89|756.39|758.92|757.42|758.93|757.43|757.7|756.2|0
1603260900000|2020-10-21 06:15:00|758.93|757.43|759.31|757.81|759.31|757.81|758.72|757.22|0
1603261200000|2020-10-21 06:20:00|759.32|757.82|759.33|757.83|759.33|757.83|758.93|757.43|0
1603261500000|2020-10-21 06:25:00|759.32|757.82|759.73|758.23|759.73|758.23|759.31|757.81|0
1603261800000|2020-10-21 06:30:00|759.72|758.22|759.54|758.04|759.77|758.27|759.36|757.86|0
1603262100000|2020-10-21 06:35:00|759.55|758.05|759.55|758.05|759.74|758.24|759.34|757.84|0
1603262400000|2020-10-21 06:40:00|759.54|758.04|760.36|758.86|760.56|759.06|759.54|758.04|0
1603262700000|2020-10-21 06:45:00|760.35|758.85|759.96|758.46|760.35|758.85|759.77|758.27|0
1603263000000|2020-10-21 06:50:00|760.02|758.52|759.73|758.23|760.15|758.65|759.73|758.23|0
1603263300000|2020-10-21 06:55:00|759.74|758.24|759.47|757.97|760.15|758.65|758.88|757.38|0
1603263600000|2020-10-21 07:00:00|759.41|757.91|758.88|756.48|759.41|757.91|756.88|755.38|0
1603263900000|2020-10-21 07:05:00|758.98|756.38|759.78|757.38|760.38|758.18|758.28|756.08|1
1603264200000|2020-10-21 07:10:00|759.88|757.48|760.68|758.68|760.88|758.68|758.58|756.68|9
1603264500000|2020-10-21 07:15:00|760.78|758.78|760.58|758.68|760.88|758.78|759.68|758.68|0
1603264800000|2020-10-21 07:20:00|760.48|758.08|759.68|758.18|760.58|758.28|759.58|758.08|0
1603265100000|2020-10-21 07:25:00|759.78|756.98|758.68|757.18|759.78|757.68|758.68|756.78|4
1603265400000|2020-10-21 07:30:00|758.58|757.08|757.58|755.68|758.58|757.08|756.78|755.28|0
1603265700000|2020-10-21 07:35:00|757.68|755.78|755.88|754.48|757.78|755.88|755.88|754.48|20
1603266000000|2020-10-21 07:40:00|755.78|754.38|754.08|752.78|755.78|754.38|754.08|752.78|0
1603266300000|2020-10-21 07:45:00|754.68|752.48|754.08|752.38|754.68|752.58|753.28|752.28|2
1603266600000|2020-10-21 07:50:00|753.98|752.28|754.08|752.48|754.28|752.48|753.28|751.38|2
1603266900000|2020-10-21 07:55:00|754.18|752.58|754.18|752.28|755.18|753.28|753.88|752.28|81
1603267200000|2020-10-21 08:00:00|754.08|751.48|752.08|750.18|754.08|751.88|751.98|750.18|6
1603267500000|2020-10-21 08:05:00|752.18|750.08|750.98|749.18|752.18|750.48|750.48|749.08|4
1603267800000|2020-10-21 08:10:00|751.08|749.08|751.48|749.58|751.58|749.68|751.08|749.08|0
1603268100000|2020-10-21 08:15:00|751.58|749.48|750.48|749.08|751.58|749.48|750.48|749.08|0
1603268400000|2020-10-21 08:20:00|750.38|748.98|748.18|747.18|750.38|748.98|748.18|747.18|68
1603268700000|2020-10-21 08:25:00|748.58|746.78|748.18|746.58|748.58|747.38|747.18|746.28|487
1603269000000|2020-10-21 08:30:00|748.08|747.08|748.08|746.68|748.38|747.08|747.28|746.58|21
1603269300000|2020-10-21 08:35:00|748.18|746.98|748.18|746.68|748.28|746.98|747.88|746.68|14
1603269600000|2020-10-21 08:40:00|748.08|746.78|748.28|746.68|753.78|747.28|747.08|746.48|73
1603269900000|2020-10-21 08:45:00|747.68|746.88|747.98|747.28|748.98|748.18|747.38|746.78|32
1603270200000|2020-10-21 08:50:00|747.88|747.38|749.08|746.68|749.08|747.98|747.88|746.38|627
1603270500000|2020-10-21 08:55:00|748.58|746.78|747.18|745.58|748.68|747.28|746.68|745.48|59
1603270800000|2020-10-21 09:00:00|747.58|745.48|747.48|746.08|748.08|746.98|747.38|745.38|3
1603271100000|2020-10-21 09:05:00|747.38|745.68|747.48|745.58|747.58|745.78|747.18|745.38|1
1603271400000|2020-10-21 09:10:00|747.58|745.68|747.88|745.98|748.18|746.48|747.38|745.58|0
1603271700000|2020-10-21 09:15:00|747.78|745.88|747.58|746.48|747.78|746.48|747.58|745.88|0
1603272000000|2020-10-21 09:20:00|747.98||747.88||748.08||747.58||3
1603272300000|2020-10-21 09:25:00|747.98|746.68|748.28|747.18|748.28|747.18|747.88|746.48|4
1603272600000|2020-10-21 09:30:00|748.18|747.28|747.88|747.28|748.38|747.28|747.88|747.28|8
1603272900000|2020-10-21 09:35:00|748.48|746.08|748.58|746.68|748.78|747.58|747.78|746.08|33
1603273200000|2020-10-21 09:40:00|748.68|746.78|749.58|747.78|749.68|748.28|748.58|746.78|25
1603273500000|2020-10-21 09:45:00|749.68|747.68|749.38|748.08|749.78|748.48|749.28|747.58|1
1603273800000|2020-10-21 09:50:00|749.28|747.38|749.18|747.48|749.58|748.08|749.08|747.28|2
1603274100000|2020-10-21 09:55:00|749.08|747.98|748.48|746.98|749.18|747.98|748.28|746.78|4
1603274400000|2020-10-21 10:00:00|749.18|747.08|749.08|747.78|749.28|747.78|748.98|747.08|0
1603274700000|2020-10-21 10:05:00|748.98|747.88|748.78|747.08|748.98|747.88|748.68|746.88|0
1603275000000|2020-10-21 10:10:00|748.88|747.18|749.38|748.68|749.58|748.68|748.88|747.18|0
1603275300000|2020-10-21 10:15:00|749.68|749.08|750.18|748.88|750.48|749.08|749.68|748.68|8
1603275600000|2020-10-21 10:20:00|750.28|748.48|750.58|749.48|750.78|749.48|750.08|748.48|4
1603275900000|2020-10-21 10:25:00|750.48|748.68|750.98|749.18|750.98|749.18|750.28|748.68|0
1603276200000|2020-10-21 10:30:00|751.08|749.28|751.58|750.18|751.88|750.18|751.08|749.18|35
1603276500000|2020-10-21 10:35:00|751.68|750.28|752.08|750.38|752.18|750.38|751.48|750.28|0
1603276800000|2020-10-21 10:40:00|751.98|750.18|751.18|750.28|752.08|750.28|751.18|750.18|0
1603277100000|2020-10-21 10:45:00|751.08|750.18|751.98|750.18|751.98|750.18|750.88|750.18|0
1603277400000|2020-10-21 10:50:00|752.08|750.28|751.08|750.28|752.18|750.28|751.08|750.18|4
1603277700000|2020-10-21 10:55:00|750.98|749.28|750.28|748.68|751.38|749.28|750.28|748.68|7
1603278000000|2020-10-21 11:00:00|750.38||750.08||750.38||749.98||0
1603278300000|2020-10-21 11:05:00|749.98|748.78|750.28|748.68|750.58|748.78|749.98|748.68|2
1603278600000|2020-10-21 11:10:00|750.38|748.78|750.28|748.48|750.68|748.88|750.18|748.48|0
1603278900000|2020-10-21 11:15:00|750.18|748.38|750.28|748.58|750.28|748.58|749.78|748.28|0
1603279200000|2020-10-21 11:20:00|750.18|748.68|750.28|748.38|750.68|748.88|750.18|748.28|0
1603279500000|2020-10-21 11:25:00|750.18|749.08|749.78|747.98|750.38|749.08|749.68|747.98|0
1603279800000|2020-10-21 11:30:00|749.88|748.08|749.58|747.78|750.08|748.28|749.58|747.78|0
1603280100000|2020-10-21 11:35:00|749.68|747.88|749.58|747.78|749.78|747.98|749.38|747.58|0
1603280400000|2020-10-21 11:40:00|749.62|747.82|750.02|748.22|750.22|748.42|749.62|747.82|1
1603280700000|2020-10-21 11:45:00|749.92|748.12|748.82|747.52|749.92|748.22|748.52|747.52|2
1603281000000|2020-10-21 11:50:00|748.92||748.82||749.02||748.52||1
1603281300000|2020-10-21 11:55:00|748.92|746.52|748.02|747.02|748.92|747.02|748.02|746.52|2
1603281600000|2020-10-21 12:00:00|748.32|747.72|748.12|746.42|748.42|747.72|748.12|746.32|2
1603281900000|2020-10-21 12:05:00|748.02|746.32|748.02|746.22|748.92|746.62|746.92|746.02|120
1603282200000|2020-10-21 12:10:00|747.92|746.32|747.62|746.12|748.02|746.62|747.52|746.12|1
1603282500000|2020-10-21 12:15:00|747.52|746.22|747.82|746.32|747.82|746.32|747.42|746.22|0
1603282800000|2020-10-21 12:20:00|747.92|746.42|748.32|746.72|748.52|747.02|747.82|746.42|2
1603283100000|2020-10-21 12:25:00|748.22|746.82|748.22|746.72|748.42|746.92|748.12|746.62|0
1603283400000|2020-10-21 12:30:00|748.32|746.82|748.52|747.12|748.62|747.12|748.12|746.62|0
1603283700000|2020-10-21 12:35:00|748.62|747.22|748.72|747.22|749.02|747.42|748.62|747.12|0
1603284000000|2020-10-21 12:40:00|748.82|747.32|749.32|747.82|749.42|747.92|748.72|747.32|19
1603284300000|2020-10-21 12:45:00|749.42|747.92|749.62|748.12|749.72|748.12|749.22|747.92|0
1603284600000|2020-10-21 12:50:00|749.52|748.32|749.42|748.02|749.72|748.52|748.92|747.82|51
1603284900000|2020-10-21 12:55:00|749.32|747.72|748.92|747.62|749.32|747.72|748.82|747.62|10
1603285200000|2020-10-21 13:00:00|748.82|747.52|749.02|747.62|749.12|747.62|748.82|747.52|1
1603285500000|2020-10-21 13:05:00|749.12|747.72|749.52|748.02|749.52|748.02|749.02|747.72|0
1603285800000|2020-10-21 13:10:00|749.62|748.12|749.62|748.32|749.92|748.42|749.62|748.12|0
1603286100000|2020-10-21 13:15:00|749.52|748.02|749.62|748.12|749.62|748.12|749.32|748.02|0
1603286400000|2020-10-21 13:20:00|749.52||749.62||749.62||749.32||0
1603286700000|2020-10-21 13:25:00|749.52|748.22|749.62|748.22|749.82|748.32|749.42|748.22|0
1603287000000|2020-10-21 13:30:00|749.72|747.72|749.12|748.12|749.82|748.22|749.12|747.72|0
1603287300000|2020-10-21 13:35:00|749.02||748.92||749.02||748.92||0
1603287600000|2020-10-21 13:40:00|749.12|748.32|750.32|748.82|750.32|748.82|749.12|748.12|2
1603287900000|2020-10-21 13:45:00|750.22|749.12|749.82|749.12|751.82|749.32|749.72|748.32|33
1603288200000|2020-10-21 13:50:00|749.92|749.32|750.32|748.82|750.72|750.02|749.62|748.42|11
1603288500000|2020-10-21 13:55:00|750.42|748.92|751.12|749.62|751.32|750.62|750.42|748.92|40
1603288800000|2020-10-21 14:00:00|751.22|749.72|750.92|749.42|751.42|750.62|750.72|749.42|10
1603289100000|2020-10-21 14:05:00|751.02|749.52|751.32|750.72|751.32|750.72|750.22|749.42|13
1603289400000|2020-10-21 14:10:00|751|750.4|750.8|749.9|752.2|751.3|750.7|749.9|38
1603289700000|2020-10-21 14:15:00|750.7|749.3|750.9|749.4|751.2|749.7|750|749.3|37
1603290000000|2020-10-21 14:20:00|750.96|749.46|750.85|749.35|751.5|750|750.67|749.17|0
1603290300000|2020-10-21 14:25:00|750.79|749.29|750.44|748.94|751.26|749.76|750.04|748.54|503
1603290600000|2020-10-21 14:30:00|750.43|748.93|750.03|748.53|750.66|749.16|749.8|748.3|0
1603290900000|2020-10-21 14:35:00|750.04|748.54|750.43|748.93|750.43|748.93|749.8|748.3|0
1603291200000|2020-10-21 14:40:00|750.44|748.94|750.63|749.13|751.03|749.53|750.41|748.91|0
1603291500000|2020-10-21 14:45:00|750.62|749.12|749.11|747.61|750.65|749.15|749.11|747.61|0
1603291800000|2020-10-21 14:50:00|749.12|747.62|748.33|746.83|749.32|747.82|748.3|746.8|0
1603292100000|2020-10-21 14:55:00|748.34|746.84|748.46|746.96|748.92|747.42|748.23|746.73|0
1603292400000|2020-10-21 15:00:00|748.47|746.97|747.83|746.33|748.47|746.97|747.62|746.12|0
1603292700000|2020-10-21 15:05:00|747.82|746.32|747.44|745.94|747.87|746.37|747.42|745.92|0
1603293000000|2020-10-21 15:10:00|747.43|745.93|746.54|745.04|747.43|745.93|746.51|745.01|0
1603293300000|2020-10-21 15:15:00|746.48|744.98|746.3|744.8|746.51|745.01|745.49|743.99|0
1603293600000|2020-10-21 15:20:00|746.29|744.79|745.38|743.88|746.29|744.79|745.08|743.58|0
1603293900000|2020-10-21 15:25:00|745.51|744.01|745.63|744.13|745.83|744.33|744.97|743.47|0
1603294200000|2020-10-21 15:30:00|745.62|744.12|745.89|744.39|746.4|744.9|745.43|743.93|0
1603294500000|2020-10-21 15:35:00|745.95|744.45|746.55|745.05|746.75|745.25|745.95|744.45|0
1603294800000|2020-10-21 15:40:00|746.61|745.11|746.42|744.92|746.76|745.26|746.12|744.62|0
1603295100000|2020-10-21 15:45:00|746.43|744.93|747|745.5|747.02|745.52|746.4|744.9|0
1603295400000|2020-10-21 15:50:00|747.01|745.51|746.82|745.32|747.03|745.53|746.63|745.13|0
1603295700000|2020-10-21 15:55:00|746.83|745.33|745.31|743.81|746.83|745.33|745.05|743.55|0
1603296000000|2020-10-21 16:00:00|745.32|743.82|745.91|744.41|746.13|744.63|745.29|743.79|0
1603296300000|2020-10-21 16:05:00|745.95|744.45|746.18|744.68|746.4|744.9|745.52|744.02|0
1603296600000|2020-10-21 16:10:00|746.17|744.67|746.14|744.64|746.18|744.68|745.46|743.96|0
1603296900000|2020-10-21 16:15:00|746.13|744.63|745.68|744.18|746.16|744.66|745.68|744.18|0
1603297200000|2020-10-21 16:20:00|745.67|744.17|747.76|746.26|748.46|746.96|745.48|743.98|0
1603297500000|2020-10-21 16:25:00|747.75|746.25|746.47|744.97|748|746.5|746.26|744.76|0
1603297800000|2020-10-21 16:30:00|746.48|744.98|745.3|743.8|746.69|745.19|745.06|743.56|0
1603298100000|2020-10-21 16:35:00|745.31|743.81|745.54|744.04|745.74|744.24|745.06|743.56|0
1603298400000|2020-10-21 16:40:00|745.53|744.03|745.7|744.2|745.76|744.26|745.26|743.76|0
1603298700000|2020-10-21 16:45:00|745.71|744.21|744.84|743.34|745.75|744.25|744.62|743.12|0
1603299000000|2020-10-21 16:50:00|744.83|743.33|744.85|743.35|745.38|743.88|744.63|743.13|0
1603299300000|2020-10-21 16:55:00|744.87|743.37|745.07|743.57|745.32|743.82|744.62|743.12|0
1603299600000|2020-10-21 17:00:00|745.06|743.56|745.58|744.08|745.59|744.09|744.84|743.34|0
1603299900000|2020-10-21 17:05:00|745.56|744.06|745.52|744.02|745.58|744.08|745.13|743.63|0
1603300200000|2020-10-21 17:10:00|745.51|744.01|745.76|744.26|745.77|744.27|745.29|743.79|0
1603300500000|2020-10-21 17:15:00|745.77|744.27|746.21|744.71|746.43|744.93|745.77|744.27|0
1603300800000|2020-10-21 17:20:00|746.22|744.72|746.21|744.71|746.23|744.73|745.77|744.27|0
1603301100000|2020-10-21 17:25:00|746.2|744.7|746.02|744.52|746.22|744.72|745.8|744.3|0
1603301400000|2020-10-21 17:30:00|746.03|744.53|746.25|744.75|746.27|744.77|746.01|744.51|0
1603301700000|2020-10-21 17:35:00|746.24|744.74|745.35|743.85|746.25|744.75|745.34|743.84|0
1603302000000|2020-10-21 17:40:00|745.36|743.86|745.61|744.11|745.63|744.13|745.36|743.86|0
1603302300000|2020-10-21 17:45:00|745.6|744.1|746.04|744.54|746.04|744.54|745.58|744.08|0
1603302600000|2020-10-21 17:50:00|746.05|744.55|746.23|744.73|746.73|745.23|746.05|744.55|0
1603302900000|2020-10-21 17:55:00|746.22|744.72|745.81|744.31|746.25|744.75|745.58|744.08|0
1603303200000|2020-10-21 18:00:00|745.82|744.32|746.22|744.72|746.5|745|745.58|744.08|0
1603303500000|2020-10-21 18:05:00|746.21|744.71|746.36|744.86|746.47|744.97|746|744.5|0
1603303800000|2020-10-21 18:10:00|746.34|744.84|746.9|745.4|746.93|745.43|746.23|744.73|0
1603304100000|2020-10-21 18:15:00|746.91|745.41|746.69|745.19|747.13|745.63|746.47|744.97|0
1603304400000|2020-10-21 18:20:00|746.68|745.18|746.69|745.19|746.89|745.39|746.23|744.73|0
1603304700000|2020-10-21 18:25:00|746.7|745.2|747.16|745.66|747.6|746.1|746.68|745.18|0
1603305000000|2020-10-21 18:30:00|747.17|745.67|747.4|745.9|747.61|746.11|746.93|745.43|0
1603305300000|2020-10-21 18:35:00|747.38|745.88|747.17|745.67|747.42|745.92|747.06|745.56|0
1603305600000|2020-10-21 18:40:00|747.16|745.66|747.79|746.29|747.82|746.32|747.16|745.66|0
1603305900000|2020-10-21 18:45:00|747.8|746.3|747.98|746.48|748.22|746.72|747.79|746.29|0
1603306200000|2020-10-21 18:50:00|747.99|746.49|747.79|746.29|748.02|746.52|747.75|746.25|0
1603306500000|2020-10-21 18:55:00|747.8|746.3|748.04|746.54|748.24|746.74|747.68|746.18|0
1603306800000|2020-10-21 19:00:00|748.05|746.55|747.35|745.85|748.26|746.76|747.34|745.84|0
1603307100000|2020-10-21 19:05:00|747.36|745.86|747.12|745.62|747.57|746.07|746.88|745.38|0
1603307400000|2020-10-21 19:10:00|747.11|745.61|747.15|745.65|747.19|745.69|746.89|745.39|0
1603307700000|2020-10-21 19:15:00|747.14|745.64|746.95|745.45|747.19|745.69|746.68|745.18|0
1603308000000|2020-10-21 19:20:00|746.94|745.44|747.39|745.89|747.59|746.09|746.94|745.44|0
1603308300000|2020-10-21 19:25:00|747.41|745.91|747.63|746.13|747.85|746.35|747.18|745.68|0
1603308600000|2020-10-21 19:30:00|747.62|746.12|746.57|745.07|747.86|746.36|746.52|745.02|0
1603308900000|2020-10-21 19:35:00|746.58|745.08|746.34|744.84|747.2|745.7|746.24|744.74|0
1603309200000|2020-10-21 19:40:00|746.33|744.83|745.63|744.13|746.56|745.06|745.63|744.13|0
1603309500000|2020-10-21 19:45:00|745.62|744.12|745.15|743.65|745.62|744.12|745.13|743.63|0
1603309800000|2020-10-21 19:50:00|745.12|743.62|745.43|743.93|745.65|744.15|744.93|743.43|0
1603310100000|2020-10-21 19:55:00|745.44|743.94|744.31|742.81|745.66|744.16|744.24|742.74|0
1603310400000|2020-10-21 20:00:00|744.35|742.85|745.34|743.84|745.38|743.88|744.25|742.75|0
1603310700000|2020-10-21 20:05:00|745.35|743.85|745.87|744.37|746.26|744.76|745.07|743.57|0
1603311000000|2020-10-21 20:10:00|745.88|744.38|745.36|743.86|746.04|744.54|744.94|743.44|0
1603311300000|2020-10-21 20:15:00|745.37|743.87|745.38|743.88|745.54|744.04|745.33|743.83|0
1603311600000|2020-10-21 20:20:00|745.4|743.9|745.44|743.94|745.44|743.94|745.34|743.84|0
1603311900000|2020-10-21 20:25:00|745.39|743.89|745.23|743.73|745.41|743.91|745.23|743.73|0
1603312200000|2020-10-21 20:30:00|745.22|743.72|745.62|744.12|745.66|744.16|745.13|743.63|0
1603312500000|2020-10-21 20:35:00|745.63|744.13|745.49|743.99|745.66|744.16|745.23|743.73|0
1603312800000|2020-10-21 20:40:00|745.48|743.98|745.13|743.63|745.48|743.98|745.09|743.59|0
1603313100000|2020-10-21 20:45:00|745.14|743.64|744.87|743.37|745.23|743.73|744.79|743.29|0
1603313400000|2020-10-21 20:50:00|744.83|743.33|744.83|743.33|745.13|743.63|744.79|743.29|0
1603313700000|2020-10-21 20:55:00|744.82|743.32|744.99|743.49|745.09|743.59|744.75|743.25|0
1603314000000|2020-10-21 21:00:00|745.01|743.51|744.98|743.48|745.03|743.53|744.98|743.48|0
1603314300000|2020-10-21 21:05:00|745.01|743.51|745.03|743.53|745.05|743.55|744.98|743.48|0
1603314600000|2020-10-21 21:10:00|745.05|743.55|745.1|743.6|745.1|743.6|745.05|743.55|0
1603314900000|2020-10-21 21:15:00|745.06|743.56|745.03|743.53|745.06|743.56|745.03|743.53|0
1603315200000|2020-10-21 21:20:00|745.15|743.65|745.03|743.53|745.15|743.65|745.03|743.53|0
1603315500000|2020-10-21 21:25:00|745.05|743.55|745.01|743.51|745.12|743.62|745.01|743.51|0
1603315800000|2020-10-21 21:30:00|745.05|743.55|744.71|743.21|745.06|743.56|744.57|743.07|0
1603316100000|2020-10-21 21:35:00|744.75|743.25|744.78|743.28|744.99|743.49|744.75|743.25|0
1603316400000|2020-10-21 21:40:00|744.82|743.32|744.82|743.32|744.85|743.35|744.71|743.21|0
1603316700000|2020-10-21 21:45:00|744.8|743.3|744.76|743.26|744.82|743.32|744.71|743.21|0
1603317000000|2020-10-21 21:50:00|744.78|743.28|744.85|743.35|744.85|743.35|744.78|743.28|0
1603317300000|2020-10-21 21:55:00|744.82|743.32|744.82|743.32|744.92|743.42|744.78|743.28|0
1603317600000|2020-10-21 22:00:00|744.77|743.27|744.56|743.06|744.94|743.44|744.43|742.93|0
1603317900000|2020-10-21 22:05:00|744.58|743.08|744.41|742.91|744.58|743.08|744.36|742.86|0
1603318200000|2020-10-21 22:10:00|744.43|742.93|744.58|743.08|744.58|743.08|744.43|742.93|0
1603318500000|2020-10-21 22:15:00|744.57|743.07|744.9|743.4|744.94|743.44|744.56|743.06|0
1603318800000|2020-10-21 22:20:00|744.91|743.41|744.98|743.48|745.26|743.76|744.9|743.4|0
1603319100000|2020-10-21 22:25:00|744.97|743.47|745.34|743.84|745.43|743.93|744.94|743.44|0
1603319400000|2020-10-21 22:30:00|745.36|743.86|745.26|743.76|745.43|743.93|745.15|743.65|0
1603319700000|2020-10-21 22:35:00|745.25|743.75|745.11|743.61|745.26|743.76|745.02|743.52|0
1603320000000|2020-10-21 22:40:00|745.09|743.59|745.38|743.88|745.43|743.93|745.07|743.57|0
1603320300000|2020-10-21 22:45:00|745.34|743.84|745.43|743.93|745.45|743.95|745.26|743.76|0
1603320600000|2020-10-21 22:50:00|745.42|743.92|744.9|743.4|745.47|743.97|744.9|743.4|0
1603320900000|2020-10-21 22:55:00|744.94|743.44|744.45|742.95|745.02|743.52|744.36|742.86|0
1603321200000|2020-10-21 23:00:00|744.47|742.97|744.56|743.06|744.72|743.22|744.32|742.82|0
1603321500000|2020-10-21 23:05:00|744.58|743.08|744.77|743.27|744.79|743.29|744.56|743.06|0
1603321800000|2020-10-21 23:10:00|744.76|743.26|745.11|743.61|745.11|743.61|744.72|743.22|0
1603322100000|2020-10-21 23:15:00|745.13|743.63|744.89|743.39|745.15|743.65|744.89|743.39|0
1603322400000|2020-10-21 23:20:00|744.87|743.37|744.06|742.56|744.9|743.4|743.66|742.16|0
1603322700000|2020-10-21 23:25:00|744.02|742.52|744.06|742.56|744.32|742.82|744|742.5|0
1603323000000|2020-10-21 23:30:00|744.07|742.57|743.92|742.42|744.28|742.78|743.83|742.33|0
1603323300000|2020-10-21 23:35:00|743.91|742.41|741.15|739.65|744|742.5|739.96|738.46|0
1603323600000|2020-10-21 23:40:00|741.16|739.66|741.46|739.96|742.19|740.69|741.09|739.59|0
1603323900000|2020-10-21 23:45:00|741.49|739.99|741.13|739.63|741.81|740.31|739.98|738.48|0
1603324200000|2020-10-21 23:50:00|741.17|739.67|741.61|740.11|741.85|740.35|741|739.5|0
1603324500000|2020-10-21 23:55:00|741.62|740.12|741.97|740.47|742.1|740.6|741.61|740.11|0
1603324800000|2020-10-22 00:00:00|741.93|740.43|742.36|740.86|742.64|741.14|741.66|740.16|0
1603325100000|2020-10-22 00:05:00|742.35|740.85|741.9|740.4|742.45|740.95|741.53|740.03|0
1603325400000|2020-10-22 00:10:00|741.92|740.42|740.95|739.45|742.02|740.52|740.52|739.02|0
1603325700000|2020-10-22 00:15:00|740.96|739.46|742.08|740.58|742.65|741.15|740.91|739.41|0
1603326000000|2020-10-22 00:20:00|742.09|740.59|742.1|740.6|742.32|740.82|742.08|740.58|0
1603326300000|2020-10-22 00:25:00|742.11|740.61|742.11|740.61|742.32|740.82|742.09|740.59|0
1603326600000|2020-10-22 00:30:00|742.1|740.6|742.29|740.79|742.52|741.02|741.66|740.16|0
1603326900000|2020-10-22 00:35:00|742.3|740.8|742.28|740.78|742.51|741.01|742.08|740.58|0
1603327200000|2020-10-22 00:40:00|742.29|740.79|742.47|740.97|742.68|741.18|742.28|740.78|0
1603327500000|2020-10-22 00:45:00|742.66|741.16|743.11|741.61|743.11|741.61|742.46|740.96|0
1603327800000|2020-10-22 00:50:00|743.12|741.62|743.11|741.61|743.32|741.82|742.92|741.42|0
1603328100000|2020-10-22 00:55:00|743.12|741.62|743.33|741.83|743.53|742.03|743.11|741.61|0
1603328400000|2020-10-22 01:00:00|743.32|741.82|743.33|741.83|743.52|742.02|743.12|741.62|0
1603328700000|2020-10-22 01:05:00|743.27|741.77|742.92|741.42|743.27|741.77|742.72|741.22|0
1603329000000|2020-10-22 01:10:00|742.93|741.43|743.33|741.83|743.34|741.84|742.93|741.43|0
1603329300000|2020-10-22 01:15:00|743.34|741.84|743.15|741.65|743.34|741.84|742.93|741.43|0
1603329600000|2020-10-22 01:20:00|743.16|741.66|743.04|741.54|743.35|741.85|742.94|741.44|0
1603329900000|2020-10-22 01:25:00|743.07|741.57|742.17|740.67|743.14|741.64|742.04|740.54|0
1603330200000|2020-10-22 01:30:00|742.2|740.7|742.7|741.2|743.12|741.62|742.06|740.56|0
1603330500000|2020-10-22 01:35:00|742.69|741.19|742.89|741.39|742.9|741.4|742.29|740.79|0
1603330800000|2020-10-22 01:40:00|742.7|741.2|742.68|741.18|742.89|741.39|742.27|740.77|0
1603331100000|2020-10-22 01:45:00|742.69|741.19|742.27|740.77|742.69|741.19|742.26|740.76|0
1603331400000|2020-10-22 01:50:00|742.28|740.78|742.68|741.18|742.9|741.4|742.27|740.77|0
1603331700000|2020-10-22 01:55:00|742.49|740.99|743.08|741.58|743.08|741.58|742.45|740.95|0
1603332000000|2020-10-22 02:00:00|743.09|741.59|742.45|740.95|743.09|741.59|742.45|740.95|0
1603332300000|2020-10-22 02:05:00|742.46|740.96|742.26|740.76|742.98|741.48|742.25|740.75|0
1603332600000|2020-10-22 02:10:00|742.27|740.77|742.47|740.97|742.47|740.97|742.26|740.76|0
1603332900000|2020-10-22 02:15:00|742.46|740.96|742.07|740.57|742.49|740.99|741.85|740.35|0
1603333200000|2020-10-22 02:20:00|742.05|740.55|741.83|740.33|742.28|740.78|741.51|740.01|0
1603333500000|2020-10-22 02:25:00|741.84|740.34|741.82|740.32|742.04|740.54|741.73|740.23|0
1603333800000|2020-10-22 02:30:00|741.83|740.33|741.85|740.35|742.04|740.54|741.58|740.08|0
1603334100000|2020-10-22 02:35:00|741.84|740.34|741.55|740.05|741.84|740.34|741.44|739.94|0
1603334400000|2020-10-22 02:40:00|741.58|740.08|742.08|740.58|742.08|740.58|741.43|739.93|0
1603334700000|2020-10-22 02:45:00|742.09|740.59|741.89|740.39|742.29|740.79|741.77|740.27|0
1603335000000|2020-10-22 02:50:00|741.9|740.4|741.88|740.38|741.9|740.4|741.68|740.18|0
1603335300000|2020-10-22 02:55:00|741.89|740.39|741.88|740.38|742.08|740.58|741.66|740.16|0
1603335600000|2020-10-22 03:00:00|741.89|740.39|742.09|740.59|742.5|741|741.88|740.38|0
1603335900000|2020-10-22 03:05:00|742.08|740.58|742.09|740.59|742.19|740.69|741.88|740.38|0
1603336200000|2020-10-22 03:10:00|742.08|740.58|742.05|740.55|742.28|740.78|741.76|740.26|0
1603336500000|2020-10-22 03:15:00|742.07|740.57|742.27|740.77|742.49|740.99|742.07|740.57|0
1603336800000|2020-10-22 03:20:00|742.21|740.71|741.87|740.37|742.21|740.71|741.67|740.17|0
1603337100000|2020-10-22 03:25:00|741.86|740.36|741.46|739.96|741.87|740.37|741.45|739.95|0
1603337400000|2020-10-22 03:30:00|741.45|739.95|741.65|740.15|741.67|740.17|741.45|739.95|0
1603337700000|2020-10-22 03:35:00|741.66|740.16|741.65|740.15|741.67|740.17|741.65|740.15|0
1603338000000|2020-10-22 03:40:00|741.66|740.16|742.07|740.57|742.08|740.58|741.66|740.16|0
1603338300000|2020-10-22 03:45:00|742.08|740.58|741.86|740.36|742.09|740.59|741.85|740.35|0
1603338600000|2020-10-22 03:50:00|741.87|740.37|741.66|740.16|741.97|740.47|741.64|740.14|0
1603338900000|2020-10-22 03:55:00|741.65|740.15|741.22|739.72|741.66|740.16|741.03|739.53|0
1603339200000|2020-10-22 04:00:00|741.21|739.71|741.24|739.74|741.25|739.75|741.02|739.52|0
1603339500000|2020-10-22 04:05:00|741.23|739.73|741.44|739.94|741.44|739.94|741.03|739.53|0
1603339800000|2020-10-22 04:10:00|741.43|739.93|741.66|740.16|741.67|740.17|741.43|739.93|0
1603340100000|2020-10-22 04:15:00|741.72|740.22|741.86|740.36|741.86|740.36|741.65|740.15|0
1603340400000|2020-10-22 04:20:00|741.88|740.38|741.65|740.15|741.97|740.47|741.65|740.15|0
1603340700000|2020-10-22 04:25:00|741.66|740.16|741.55|740.05|741.66|740.16|741.45|739.95|0
1603341000000|2020-10-22 04:30:00|741.58|740.08|741.25|739.75|741.65|740.15|741.24|739.74|0
1603341300000|2020-10-22 04:35:00|741.24|739.74|741.25|739.75|741.26|739.76|741.24|739.74|0
1603341600000|2020-10-22 04:40:00|741.26|739.76|741.47|739.97|741.47|739.97|741.25|739.75|0
1603341900000|2020-10-22 04:45:00|741.48|739.98|741.66|740.16|741.67|740.17|741.46|739.96|0
1603342200000|2020-10-22 04:50:00|741.6|740.1|741.27|739.77|741.6|740.1|741.26|739.76|0
1603342500000|2020-10-22 04:55:00|741.26|739.76|741.08|739.58|741.27|739.77|741.05|739.55|0
1603342800000|2020-10-22 05:00:00|741.07|739.57|741.31|739.81|741.32|739.82|740.68|739.18|0
1603343100000|2020-10-22 05:05:00|741.32|739.82|742.08|740.58|742.16|740.66|741.32|739.82|0
1603343400000|2020-10-22 05:10:00|742.05|740.55|742.3|740.8|742.4|740.9|741.98|740.48|0
1603343700000|2020-10-22 05:15:00|742.39|740.89|742.4|740.9|742.41|740.91|742.09|740.59|0
1603344000000|2020-10-22 05:20:00|742.39|740.89|742.2|740.7|742.41|740.91|742.19|740.69|0
1603344300000|2020-10-22 05:25:00|742.21|740.71|743.26|741.76|743.27|741.77|742.21|740.71|0
1603344600000|2020-10-22 05:30:00|743.29|741.79|742.6|741.1|743.36|741.86|742.47|740.97|0
1603344900000|2020-10-22 05:35:00|742.66|741.16|742.45|740.95|742.67|741.17|742.25|740.75|0
1603345200000|2020-10-22 05:40:00|742.46|740.96|742.64|741.14|742.85|741.35|742.25|740.75|0
1603345500000|2020-10-22 05:45:00|742.65|741.15|742.1|740.6|742.84|741.34|742.1|740.6|0
1603345800000|2020-10-22 05:50:00|742.16|740.66|742.05|740.55|742.29|740.79|741.89|740.39|0
1603346100000|2020-10-22 05:55:00|742.04|740.54|742.64|741.14|742.64|741.14|741.86|740.36|0
1603346400000|2020-10-22 06:00:00|742.65|741.15|743.87|742.37|744.24|742.74|742.65|741.15|0
1603346700000|2020-10-22 06:05:00|743.88|742.38|743.91|742.41|744.12|742.62|743.67|742.17|0
1603347000000|2020-10-22 06:10:00|743.9|742.4|744.01|742.51|744.33|742.83|743.9|742.4|0
1603347300000|2020-10-22 06:15:00|744.04|742.54|744.51|743.01|744.72|743.22|743.91|742.41|0
1603347600000|2020-10-22 06:20:00|744.45|742.95|744.3|742.8|744.53|743.03|744.11|742.61|0
1603347900000|2020-10-22 06:25:00|744.24|742.74|743.28|741.78|744.24|742.74|743.28|741.78|0
1603348200000|2020-10-22 06:30:00|743.34|741.84|743.49|741.99|743.91|742.41|743.34|741.84|0
1603348500000|2020-10-22 06:35:00|743.5|742|743.67|742.17|743.9|742.4|743.48|741.98|0
1603348800000|2020-10-22 06:40:00|743.68|742.18|744.09|742.59|744.5|743|743.67|742.17|0
1603349100000|2020-10-22 06:45:00|744.1|742.6|743.7|742.2|744.1|742.6|743.67|742.17|0
1603349400000|2020-10-22 06:50:00|743.69|742.19|743.28|741.78|743.71|742.21|743.28|741.78|0
1603349700000|2020-10-22 06:55:00|743.26|741.76|744.07|742.57|744.07|742.57|743.26|741.76|0
1603350000000|2020-10-22 07:00:00|744.06|742.56|741.6|740.1|744.29|742.79|740.9|739.4|0
1603350300000|2020-10-22 07:05:00|741.74|740.24|744.3|742.9|745.13|743.63|741.34|739.84|0
1603350600000|2020-10-22 07:10:00|744.2|742.2|743.8|741.9|744.9|742.7|742.5|740.8|49
1603350900000|2020-10-22 07:15:00|743.9|742.5|745|742|745.7|743.7|743.6|742|134
1603351200000|2020-10-22 07:20:00|744.9|743|744.2|742.5|782.1|743|743|741.8|117
1603351500000|2020-10-22 07:25:00|744.1|742.9|743.2|741.9|745.1|742.9|742.9|741.6|65
1603351800000|2020-10-22 07:30:00|743.3|742.3|741.8|741|743.3|742.3|741.7|741|73
1603352100000|2020-10-22 07:35:00|741.9|740.4|742|740.2|742|741.3|741.4|740.2|20
1603352400000|2020-10-22 07:40:00|741.9|740.1|740.6|739.8|741.9|740.1|740.3|739.4|1
1603352700000|2020-10-22 07:45:00|740.5|739.4|740.8|739.2|741.1|739.4|739.8|738.4|60
1603353000000|2020-10-22 07:50:00|740.9|739.1|740.7|739|741.3|740.2|739.9|738.9|0
1603353300000|2020-10-22 07:55:00|740.8|738.9|741.6|740.5|741.7|740.5|740.7|738.9|63
1603353600000|2020-10-22 08:00:00|741.7|740.3|741.9|740.7|742|740.7|741.5|740.3|4
1603353900000|2020-10-22 08:05:00|741.8|740.8|741.4|740.2|741.9|740.8|741.2|740.2|47
1603354200000|2020-10-22 08:10:00|741.5||740.9||741.6||740.9||0
1603354500000|2020-10-22 08:15:00|740.8|740.3|741.3|740.1|742.2|740.3|740.7|739.8|38
1603354800000|2020-10-22 08:20:00|741.2|740.4|741|740.1|741.2|740.6|741|740.1|6
1603355100000|2020-10-22 08:25:00|741.6|740.4|742.1|740.9|743.1|741.8|740.8|739.8|68
1603355400000|2020-10-22 08:30:00|743.1|741|742.5|740.6|743.4|741.5|741.6|740.6|17
1603355700000|2020-10-22 08:35:00|742.7|740.7|741.56|739.96|742.7|740.7|740.86|739.96|0
1603356000000|2020-10-22 08:40:00|741.5|739.9|740.28|739.38|741.5|739.9|740.08|739.28|4
1603356300000|2020-10-22 08:45:00|740.78|739.68|740.38|739.48|740.98|739.68|739.88|739.28|47
1603356600000|2020-10-22 08:50:00|740.48|739.68|740.28|739.68|740.48|739.88|740.18|739.28|20
1603356900000|2020-10-22 08:55:00|740.48|739.78|739.68|738.48|740.98|740.38|738.88|738.28|108
1603357200000|2020-10-22 09:00:00|739.58|738.58|739.98|738.58|740.18|739.18|739.18|738.18|71
1603357500000|2020-10-22 09:05:00|739.88|738.48|740.18|738.58|740.38|738.88|739.18|738.18|3
1603357800000|2020-10-22 09:10:00|740.08|738.48|740.08|738.48|740.68|739.18|739.28|738.48|35
1603358100000|2020-10-22 09:15:00|739.98|738.38|740.78|739.18|740.88|739.88|739.98|738.38|15
1603358400000|2020-10-22 09:20:00|740.88|739.08|739.58|738.78|740.88|739.28|739.58|738.58|0
1603358700000|2020-10-22 09:25:00|740.28|738.88|740.68|739.08|740.88|739.88|739.38|738.58|54
1603359000000|2020-10-22 09:30:00|740.58|738.98|740.48|738.88|740.88|739.28|740.38|738.78|0
1603359300000|2020-10-22 09:35:00|740.38|738.78|740.88|739.28|742.28|740.88|740.38|738.78|74
1603359600000|2020-10-22 09:40:00|740.78|739.18|740.88|739.28|741.08|739.98|740.78|739.18|0
1603359900000|2020-10-22 09:45:00|740.98|739.38|740.88|739.28|740.98|739.48|740.68|739.08|0
1603360200000|2020-10-22 09:50:00|740.98|739.38|740.48|739.28|741.18|739.58|740.48|739.18|0
1603360500000|2020-10-22 09:55:00|740.68|739.68|740.38|738.88|740.68|739.68|740.28|738.88|0
1603360800000|2020-10-22 10:00:00|740.48|738.98|740.18|738.88|740.58|738.98|740.08|738.88|7
1603361100000|2020-10-22 10:05:00|740.08|738.48|740.48|738.98|740.58|738.98|739.68|738.48|7
1603361400000|2020-10-22 10:10:00|740.38|739.08|740.78|739.38|740.78|739.88|740.38|738.78|1
1603361700000|2020-10-22 10:15:00|740.88|739.28|742.28|740.58|742.28|740.58|740.78|739.28|3
1603362000000|2020-10-22 10:20:00|742.38|740.68|743.78|742.58|743.88|742.58|742.38|740.68|68
1603362300000|2020-10-22 10:25:00|743.88|742.88|742.48|741.18|743.98|743.08|742.48|740.88|39
1603362600000|2020-10-22 10:30:00|743.18|741.28|743.48|741.68|743.58|742.88|742.48|741.28|11
1603362900000|2020-10-22 10:35:00|742.78|741.98|742.48|741.68|743.68|742.88|742.48|741.68|10
1603363200000|2020-10-22 10:40:00|742.58|741.88|744.18|742.38|744.38|743.68|742.58|741.78|23
1603363500000|2020-10-22 10:45:00|744.08|742.28|743.78|741.88|744.38|742.58|742.48|741.88|10
1603363800000|2020-10-22 10:50:00|743.68|741.98|744.18|742.48|744.38|743.08|743.48|741.78|0
1603364100000|2020-10-22 10:55:00|744.28|742.38|744.78|743.08|744.88|743.08|744.18|742.38|6
1603364400000|2020-10-22 11:00:00|744.88|743.18|744.68|743.48|745.48|743.78|744.68|743.18|31
1603364700000|2020-10-22 11:05:00|745.28|743.38|744.98|744.18|745.78|744.88|744.78|743.38|11
1603365000000|2020-10-22 11:10:00|745.48|743.68|745.28|743.88|746.08|744.48|744.88|743.58|5
1603365300000|2020-10-22 11:15:00|746.08|743.98|744.88|743.48|746.08|743.98|744.78|743.48|5
1603365600000|2020-10-22 11:20:00|745.68|743.38|744.08|742.68|745.68|744.08|744.08|742.68|4
1603365900000|2020-10-22 11:25:00|744.68|742.78|744.68|742.88|744.88|743.08|744.58|742.58|1
1603366200000|2020-10-22 11:30:00|744.78|742.98|744.98|743.28|745.08|743.38|744.48|742.78|0
1603366500000|2020-10-22 11:35:00|744.88|743.18|744.98|743.28|745.08|743.38|744.68|742.88|0
1603366800000|2020-10-22 11:40:00|745.08|743.38|744.28|742.58|745.18|743.48|744.28|742.58|0
1603367100000|2020-10-22 11:45:00|744.38|742.48|744.58|743.18|744.58|743.18|744.28|742.38|0
1603367400000|2020-10-22 11:50:00|744.68|743.28|745.18|743.38|745.18|743.38|744.58|743.28|0
1603367700000|2020-10-22 11:55:00|745.28|743.48|744.08|743.18|745.28|743.48|744.08|743.18|0
1603368000000|2020-10-22 12:00:00|743.98||744.58||744.58||743.98||0
1603368300000|2020-10-22 12:05:00|744.68||743.98||744.68||743.98||0
1603368600000|2020-10-22 12:10:00|744.08|743.21|743.88|742.18|744.31|743.44|743.88|742.14|39
1603368900000|2020-10-22 12:15:00|743.95|742.28|743.86|742.46|744.07|742.66|743.67|742.18|14
1603369200000|2020-10-22 12:20:00|743.94|742.56|743.34|741.54|743.94|742.66|743.34|741.44|0
1603369500000|2020-10-22 12:25:00|743.24|741.64|742.94|741.14|743.34|741.64|742.74|741.04|0
1603369800000|2020-10-22 12:30:00|743.24|741.34|742.04|740.94|743.34|741.34|742.04|740.94|2
1603370100000|2020-10-22 12:35:00|741.94||741.64||741.94||741.64||0
1603370400000|2020-10-22 12:40:00||741.04||740.94||741.04||740.94|26
1603370700000|2020-10-22 12:45:00|741.54|741.04|741.64|740.94|741.64|741.04|741.54|740.94|35
1603371000000|2020-10-22 12:50:00||740.34||740.74||740.84||740.24|0
1603371300000|2020-10-22 12:55:00||740.84||740.64||740.94||740.44|2
1603371600000|2020-10-22 13:00:00||740.54||741.04||741.04||740.54|12
1603371900000|2020-10-22 13:05:00|742.84|741.14|741.34|740.24|742.84|741.14|741.34|740.24|17
1603372200000|2020-10-22 13:10:00|741.94|740.34|743.24|741.54|743.24|741.54|741.84|740.34|0
1603372500000|2020-10-22 13:15:00|743.34|741.44|742.84|741.94|743.34|742.04|742.84|741.24|1
1603372800000|2020-10-22 13:20:00|743.24|742.24|743.04|741.44|743.34|742.54|742.94|741.24|7
1603373100000|2020-10-22 13:25:00|743.34|741.34|742.94|741.34|743.34|741.74|742.94|741.34|0
1603373400000|2020-10-22 13:30:00|742.84|741.24|742.74|741.14|742.84|741.54|742.44|740.74|0
1603373700000|2020-10-22 13:35:00|742.64|741.04|742.54|740.84|742.94|741.24|742.44|740.74|0
1603374000000|2020-10-22 13:40:00||740.94||741.94||741.94||740.84|0
1603374300000|2020-10-22 13:45:00|742.94|742.04|743.54|742.14|743.94|743.04|742.94|741.84|16
1603374600000|2020-10-22 13:50:00|743.24|742.04|743.04|741.34|743.24|742.14|743.04|741.24|1
1603374900000|2020-10-22 13:55:00|743.24|741.44|743.24|742.14|743.24|742.14|743.24|741.34|1
1603375200000|2020-10-22 14:00:00|742.84|742.24|742.44|741.64|743.24|742.24|742.44|741.44|53
1603375500000|2020-10-22 14:05:00|743.24|741.84|742.84|741.24|743.24|741.94|742.84|741.14|263
1603375800000|2020-10-22 14:10:00|742.81|741.21|743.21|741.91|743.21|742.11|742.61|741.21|15
1603376100000|2020-10-22 14:15:00|743.61|742.31|742.02|740.52|744.71|743.41|742.01|740.51|134
1603376400000|2020-10-22 14:20:00|742.01|740.51|740.07|738.57|742.01|740.51|740.07|738.57|0
1603376700000|2020-10-22 14:25:00|740.08|738.58|740.28|738.78|740.7|739.2|739.49|737.99|673
1603377000000|2020-10-22 14:30:00|740.29|738.79|739.95|738.45|740.67|739.17|739.46|737.96|96
1603377300000|2020-10-22 14:35:00|740.09|738.59|740.14|738.64|740.79|739.29|739.72|738.22|0
1603377600000|2020-10-22 14:40:00|740.13|738.63|739.36|737.86|740.32|738.82|739.16|737.66|0
1603377900000|2020-10-22 14:45:00|739.38|737.88|739.84|738.34|739.87|738.37|738.97|737.47|0
1603378200000|2020-10-22 14:50:00|739.9|738.4|741.16|739.66|741.66|740.16|739.17|737.67|0
1603378500000|2020-10-22 14:55:00|741.15|739.65|741.61|740.11|742.04|740.54|741.13|739.63|0
1603378800000|2020-10-22 15:00:00|741.55|740.05|742.67|741.17|742.86|741.36|741.41|739.91|0
1603379100000|2020-10-22 15:05:00|742.66|741.16|742.16|740.66|743.04|741.54|742.16|740.66|0
1603379400000|2020-10-22 15:10:00|742.17|740.67|743.75|742.25|743.76|742.26|742.17|740.67|0
1603379700000|2020-10-22 15:15:00|743.74|742.24|743.86|742.36|744.17|742.67|743.46|741.96|0
1603380000000|2020-10-22 15:20:00|743.87|742.37|744.12|742.62|744.32|742.82|743.85|742.35|0
1603380300000|2020-10-22 15:25:00|744.11|742.61|742.92|741.42|744.11|742.61|742.71|741.21|0
1603380600000|2020-10-22 15:30:00|742.93|741.43|742.82|741.32|743.14|741.64|742.31|740.81|0
1603380900000|2020-10-22 15:35:00|742.76|741.26|742.24|740.74|743.03|741.53|742.2|740.7|0
1603381200000|2020-10-22 15:40:00|742.25|740.75|742.65|741.15|742.86|741.36|742.2|740.7|0
1603381500000|2020-10-22 15:45:00|742.64|741.14|742.89|741.39|743.1|741.6|742.42|740.92|0
1603381800000|2020-10-22 15:50:00|742.9|741.4|742.61|741.11|743.33|741.83|742.61|741.11|0
1603382100000|2020-10-22 15:55:00|742.62|741.12|742.39|740.89|742.64|741.14|742.17|740.67|0
1603382400000|2020-10-22 16:00:00|742.4|740.9|742.15|740.65|743|741.5|742.13|740.63|0
1603382700000|2020-10-22 16:05:00|742.16|740.66|742.81|741.31|743.01|741.51|742.13|740.63|0
1603383000000|2020-10-22 16:10:00|742.82|741.32|742.99|741.49|743.02|741.52|742.77|741.27|0
1603383300000|2020-10-22 16:15:00|743|741.5|743.04|741.54|743.46|741.96|743|741.5|0
1603383600000|2020-10-22 16:20:00|743.03|741.53|742.63|741.13|743.25|741.75|742.61|741.11|0
1603383900000|2020-10-22 16:25:00|742.62|741.12|742.66|741.16|742.86|741.36|742.41|740.91|0
1603384200000|2020-10-22 16:30:00|742.67|741.17|742.39|740.89|742.86|741.36|742.16|740.66|0
1603384500000|2020-10-22 16:35:00|742.38|740.88|742.59|741.09|742.6|741.1|742.17|740.67|0
1603384800000|2020-10-22 16:40:00|742.58|741.08|742.62|741.12|742.79|741.29|742.14|740.64|0
1603385100000|2020-10-22 16:45:00|742.61|741.11|743.68|742.18|743.69|742.19|742.59|741.09|0
1603385400000|2020-10-22 16:50:00|743.69|742.19|743.67|742.17|744.1|742.6|743.48|741.98|0
1603385700000|2020-10-22 16:55:00|743.68|742.18|744.11|742.61|744.14|742.64|743.67|742.17|0
1603386000000|2020-10-22 17:00:00|744.12|742.62|744.11|742.61|744.33|742.83|744.1|742.6|0
1603386300000|2020-10-22 17:05:00|744.12|742.62|744.57|743.07|744.58|743.08|743.9|742.4|0
1603386600000|2020-10-22 17:10:00|744.56|743.06|745.11|743.61|745.34|743.84|744.37|742.87|0
1603386900000|2020-10-22 17:15:00|745.12|743.62|744.87|743.37|745.14|743.64|744.85|743.35|0
1603387200000|2020-10-22 17:20:00|744.86|743.36|744.65|743.15|744.88|743.38|744.63|743.13|0
1603387500000|2020-10-22 17:25:00|744.66|743.16|744.66|743.16|744.88|743.38|744.44|742.94|0
1603387800000|2020-10-22 17:30:00|744.65|743.15|744.65|743.15|744.87|743.37|744.64|743.14|0
1603388100000|2020-10-22 17:35:00|744.64|743.14|744.44|742.94|744.66|743.16|744.43|742.93|0
1603388400000|2020-10-22 17:40:00|744.45|742.95|744.88|743.38|745.12|743.62|744.1|742.6|0
1603388700000|2020-10-22 17:45:00|744.87|743.37|744.87|743.37|745.09|743.59|744.64|743.14|0
1603389000000|2020-10-22 17:50:00|744.88|743.38|745.53|744.03|745.77|744.27|744.66|743.16|0
1603389300000|2020-10-22 17:55:00|745.54|744.04|745.53|744.03|745.75|744.25|745.52|744.02|0
1603389600000|2020-10-22 18:00:00|745.54|744.04|745.76|744.26|745.8|744.3|745.53|744.03|0
1603389900000|2020-10-22 18:05:00|745.77|744.27|745.55|744.05|745.79|744.29|745.33|743.83|0
1603390200000|2020-10-22 18:10:00|745.53|744.03|745.56|744.06|745.78|744.28|745.33|743.83|0
1603390500000|2020-10-22 18:15:00|745.57|744.07|746.21|744.71|746.63|745.13|745.56|744.06|0
1603390800000|2020-10-22 18:20:00|746.22|744.72|746.44|744.94|746.44|744.94|746.19|744.69|0
1603391100000|2020-10-22 18:25:00|746.43|744.93|745.98|744.48|746.44|744.94|745.97|744.47|0
1603391400000|2020-10-22 18:30:00|746.04|744.54|746.2|744.7|746.21|744.71|745.94|744.44|0
1603391700000|2020-10-22 18:35:00|746.21|744.71|746.19|744.69|746.23|744.73|745.96|744.46|0
1603392000000|2020-10-22 18:40:00|746.18|744.68|745.95|744.45|746.2|744.7|745.95|744.45|0
1603392300000|2020-10-22 18:45:00|745.96|744.46|745.95|744.45|745.98|744.48|745.75|744.25|0
1603392600000|2020-10-22 18:50:00|745.96|744.46|745.97|744.47|746.2|744.7|745.72|744.22|0
1603392900000|2020-10-22 18:55:00|745.96|744.46|745.75|744.25|745.98|744.48|745.74|744.24|0
1603393200000|2020-10-22 19:00:00|745.76|744.26|745.35|743.85|745.77|744.27|745.33|743.83|0
1603393500000|2020-10-22 19:05:00|745.34|743.84|745.08|743.58|745.34|743.84|744.87|743.37|0
1603393800000|2020-10-22 19:10:00|745.09|743.59|745.12|743.62|745.12|743.62|744.88|743.38|0
1603394100000|2020-10-22 19:15:00|745.11|743.61|745.34|743.84|745.34|743.84|745.1|743.6|0
1603394400000|2020-10-22 19:20:00|745.33|743.83|745.56|744.06|745.59|744.09|745.33|743.83|0
1603394700000|2020-10-22 19:25:00|745.55|744.05|745.82|744.32|746.01|744.51|745.55|744.05|0
1603395000000|2020-10-22 19:30:00|745.83|744.33|746.06|744.56|746.06|744.56|745.81|744.31|0
1603395300000|2020-10-22 19:35:00|746.07|744.57|746.04|744.54|746.31|744.81|746.02|744.52|0
1603395600000|2020-10-22 19:40:00|746.03|744.53|746.03|744.53|746.27|744.77|746.01|744.51|0
1603395900000|2020-10-22 19:45:00|746.02|744.52|745.64|744.14|746.03|744.53|745.62|744.12|0
1603396200000|2020-10-22 19:50:00|745.67|744.17|745.67|744.17|745.87|744.37|745.43|743.93|0
1603396500000|2020-10-22 19:55:00|745.66|744.16|745.45|743.95|745.66|744.16|744.92|743.42|0
1603396800000|2020-10-22 20:00:00|745.46|743.96|745.23|743.73|745.81|744.31|744.93|743.43|0
1603397100000|2020-10-22 20:05:00|745.22|743.72|745.02|743.52|745.23|743.73|744.98|743.48|0
1603397400000|2020-10-22 20:10:00|745.03|743.53|745.67|744.17|746.11|744.61|745|743.5|0
1603397700000|2020-10-22 20:15:00|745.71|744.21|745.57|744.07|745.78|744.28|745.53|744.03|0
1603398000000|2020-10-22 20:20:00|745.55|744.05|745.53|744.03|745.59|744.09|745.53|744.03|0
1603398300000|2020-10-22 20:25:00|745.55|744.05|745.55|744.05|745.57|744.07|745.52|744.02|0
1603398600000|2020-10-22 20:30:00|745.52|744.02|745.78|744.28|745.83|744.33|745.25|743.75|0
1603398900000|2020-10-22 20:35:00|745.79|744.29|745.74|744.24|745.83|744.33|745.61|744.11|0
1603399200000|2020-10-22 20:40:00|745.73|744.23|745.61|744.11|745.74|744.24|745.55|744.05|0
1603399500000|2020-10-22 20:45:00|745.62|744.12|745.91|744.41|745.96|744.46|745.61|744.11|0
1603399800000|2020-10-22 20:50:00|745.87|744.37|745.91|744.41|746.13|744.63|745.83|744.33|0
1603400100000|2020-10-22 20:55:00|745.87|744.37|745.93|744.43|746.17|744.67|745.66|744.16|0
1603400400000|2020-10-22 21:00:00|745.92|744.42|746.06|744.56|746.08|744.58|745.92|744.42|0
1603400700000|2020-10-22 21:05:00|746.05|744.55|746.06|744.56|746.12|744.62|746.05|744.55|0
1603401000000|2020-10-22 21:10:00|746.03|744.53|746.06|744.56|746.08|744.58|746.03|744.53|0
1603401300000|2020-10-22 21:15:00|746.08|744.58|746.2|744.7|746.2|744.7|746.06|744.56|0
1603401600000|2020-10-22 21:20:00|746.19|744.69|746.22|744.72|746.24|744.74|746.12|744.62|0
1603401900000|2020-10-22 21:25:00|746.24|744.74|746.24|744.74|746.24|744.74|746.24|744.74|0
1603402200000|2020-10-22 21:30:00|746.22|744.72|746.22|744.72|746.24|744.74|746.22|744.72|0
1603402800000|2020-10-22 21:40:00|746.26|744.76|746.29|744.79|746.29|744.79|746.22|744.72|0
1603403100000|2020-10-22 21:45:00|746.33|744.83|746.34|744.84|746.38|744.88|746.31|744.81|0
1603403400000|2020-10-22 21:50:00|746.36|744.86|746.34|744.84|746.36|744.86|746.27|744.77|0
1603403700000|2020-10-22 21:55:00|746.4|744.9|746.43|744.93|746.47|744.97|746.34|744.84|0
1603404000000|2020-10-22 22:00:00|746.59|745.09|746.71|745.21|747.1|745.6|746.55|745.05|0
1603404300000|2020-10-22 22:05:00|746.72|745.22|746.98|745.48|746.98|745.48|746.72|745.22|0
1603404600000|2020-10-22 22:10:00|746.94|745.44|746.9|745.4|747.03|745.53|746.79|745.29|0
1603404900000|2020-10-22 22:15:00|746.94|745.44|746.85|745.35|747.07|745.57|746.79|745.29|0
1603405200000|2020-10-22 22:20:00|746.86|745.36|747.07|745.57|747.11|745.61|746.75|745.25|0
1603405500000|2020-10-22 22:25:00|747.06|745.56|746.58|745.08|747.07|745.57|746.55|745.05|0
1603405800000|2020-10-22 22:30:00|746.57|745.07|746.58|745.08|746.62|745.12|746.45|744.95|0
1603406100000|2020-10-22 22:35:00|746.57|745.07|746.68|745.18|746.72|745.22|746.4|744.9|0
1603406400000|2020-10-22 22:40:00|746.67|745.17|746.68|745.18|746.76|745.26|746.58|745.08|0
1603406700000|2020-10-22 22:45:00|746.7|745.2|746.83|745.33|746.89|745.39|746.68|745.18|0
1603407000000|2020-10-22 22:50:00|746.85|745.35|746.81|745.31|746.98|745.48|746.81|745.31|0
1603407300000|2020-10-22 22:55:00|746.8|745.3|746.53|745.03|746.85|745.35|746.53|745.03|0
1603407600000|2020-10-22 23:00:00|746.54|745.04|746.53|745.03|746.62|745.12|746.53|745.03|0
1603407900000|2020-10-22 23:05:00|746.54|745.04|746.23|744.73|746.62|745.12|746.19|744.69|0
1603408200000|2020-10-22 23:10:00|746.24|744.74|745.87|744.37|746.45|744.95|745.58|744.08|0
1603408500000|2020-10-22 23:15:00|745.88|744.38|746.13|744.63|746.32|744.82|745.85|744.35|0
1603408800000|2020-10-22 23:20:00|746.15|744.65|746.23|744.73|746.28|744.78|746.06|744.56|0
1603409100000|2020-10-22 23:25:00|746.19|744.69|746.28|744.78|746.4|744.9|746.11|744.61|0
1603409400000|2020-10-22 23:30:00|746.27|744.77|746.4|744.9|746.4|744.9|746.11|744.61|0
1603409700000|2020-10-22 23:35:00|746.36|744.86|746.53|745.03|746.62|745.12|746.32|744.82|0
1603410000000|2020-10-22 23:40:00|746.51|745.01|746.36|744.86|746.51|745.01|746.32|744.82|0
1603410300000|2020-10-22 23:45:00|746.34|744.84|746.19|744.69|746.36|744.86|745.92|744.42|0
1603410600000|2020-10-22 23:50:00|746.2|744.7|746.23|744.73|746.28|744.78|746|744.5|0
1603410900000|2020-10-22 23:55:00|746.24|744.74|746.13|744.63|746.28|744.78|745.96|744.46|0
1603411200000|2020-10-23 00:00:00|746.12|744.62|745.27|743.77|746.19|744.69|745.17|743.67|0
1603411500000|2020-10-23 00:05:00|745.28|743.78|745.35|743.85|745.61|744.11|745.27|743.77|0
1603411800000|2020-10-23 00:10:00|745.31|743.81|744.82|743.32|745.4|743.9|744.82|743.32|0
1603412100000|2020-10-23 00:15:00|744.88|743.38|744.17|742.67|744.88|743.38|743.76|742.26|0
1603412400000|2020-10-23 00:20:00|744.16|742.66|743.77|742.27|744.39|742.89|743.76|742.26|0
1603412700000|2020-10-23 00:25:00|743.78|742.28|744.02|742.52|744.22|742.72|743.58|742.08|0
1603413000000|2020-10-23 00:30:00|744.01|742.51|744.01|742.51|744.21|742.71|743.81|742.31|0
1603413300000|2020-10-23 00:35:00|744|742.5|743.99|742.49|744.4|742.9|743.99|742.49|0
1603413600000|2020-10-23 00:40:00|744|742.5|743.66|742.16|744.1|742.6|743.56|742.06|0
1603413900000|2020-10-23 00:45:00|743.69|742.19|744|742.5|744.01|742.51|743.56|742.06|0
1603414200000|2020-10-23 00:50:00|744.01|742.51|744.05|742.55|744.24|742.74|743.4|741.9|0
1603414500000|2020-10-23 00:55:00|744.04|742.54|744.43|742.93|744.46|742.96|744.04|742.54|0
1603414800000|2020-10-23 01:00:00|744.44|742.94|743.78|742.28|744.45|742.95|743.56|742.06|0
1603415100000|2020-10-23 01:05:00|743.77|742.27|743.76|742.26|743.97|742.47|743.12|741.62|0
1603415400000|2020-10-23 01:10:00|743.77|742.27|743.78|742.28|744.19|742.69|743.76|742.26|0
1603415700000|2020-10-23 01:15:00|743.77|742.27|744.01|742.51|744.2|742.7|743.57|742.07|0
1603416000000|2020-10-23 01:20:00|744|742.5|743.78|742.28|744.2|742.7|743.68|742.18|0
1603416300000|2020-10-23 01:25:00|743.79|742.29|743.8|742.3|744|742.5|743.68|742.18|0
1603416600000|2020-10-23 01:30:00|743.79|742.29|743.56|742.06|743.99|742.49|743.46|741.96|0
1603416900000|2020-10-23 01:35:00|743.57|742.07|743.97|742.47|744.19|742.69|743.35|741.85|0
1603417200000|2020-10-23 01:40:00|743.98|742.48|743.99|742.49|744.19|742.69|743.97|742.47|0
1603417500000|2020-10-23 01:45:00|744|742.5|743.59|742.09|744|742.5|743.59|742.09|0
1603417800000|2020-10-23 01:50:00|743.62|742.12|743.78|742.28|743.99|742.49|743.57|742.07|0
1603418100000|2020-10-23 01:55:00|743.79|742.29|743.98|742.48|743.99|742.49|743.76|742.26|0
1603418400000|2020-10-23 02:00:00|743.99|742.49|743.87|742.37|743.99|742.49|743.76|742.26|0
1603418700000|2020-10-23 02:05:00|743.84|742.34|743.56|742.06|743.98|742.48|743.55|742.05|0
1603419000000|2020-10-23 02:10:00|743.62|742.12|743.54|742.04|743.76|742.26|743.43|741.93|0
1603419300000|2020-10-23 02:15:00|743.55|742.05|743.77|742.27|743.97|742.47|743.55|742.05|0
1603419600000|2020-10-23 02:20:00|743.78|742.28|744.01|742.51|744.01|742.51|743.59|742.09|0
1603419900000|2020-10-23 02:25:00|744|742.5|743.8|742.3|744.01|742.51|743.78|742.28|0
1603420200000|2020-10-23 02:30:00|743.79|742.29|744.01|742.51|744.21|742.71|743.79|742.29|0
1603420500000|2020-10-23 02:35:00|744.02|742.52|744.21|742.71|744.23|742.73|744|742.5|0
1603420800000|2020-10-23 02:40:00|744.2|742.7|744.33|742.83|744.43|742.93|744.2|742.7|0
1603421100000|2020-10-23 02:45:00|744.3|742.8|744.45|742.95|744.45|742.95|743.81|742.31|0
1603421400000|2020-10-23 02:50:00|744.44|742.94|744.24|742.74|744.45|742.95|744.24|742.74|0
1603421700000|2020-10-23 02:55:00|744.23|742.73|744.69|743.19|744.69|743.19|744.04|742.54|0
1603422000000|2020-10-23 03:00:00|744.68|743.18|745.11|743.61|745.22|743.72|744.68|743.18|0
1603422300000|2020-10-23 03:05:00|745.12|743.62|745.32|743.82|745.33|743.83|745.11|743.61|0
1603422600000|2020-10-23 03:10:00|745.33|743.83|745.11|743.61|745.33|743.83|745.11|743.61|0
1603422900000|2020-10-23 03:15:00|745.12|743.62|745.1|743.6|745.32|743.82|744.89|743.39|0
1603423200000|2020-10-23 03:20:00|745.09|743.59|745.11|743.61|745.31|743.81|744.89|743.39|0
1603423500000|2020-10-23 03:25:00|745.1|743.6|744.68|743.18|745.11|743.61|744.68|743.18|0
1603423800000|2020-10-23 03:30:00|744.69|743.19|744.9|743.4|744.99|743.49|744.69|743.19|0
1603424100000|2020-10-23 03:35:00|744.93|743.43|745|743.5|745.11|743.61|744.9|743.4|0
1603424400000|2020-10-23 03:40:00|745.01|743.51|745.1|743.6|745.31|743.81|745|743.5|0
1603424700000|2020-10-23 03:45:00|745.09|743.59|744.68|743.18|745.09|743.59|744.68|743.18|0
1603425000000|2020-10-23 03:50:00|744.69|743.19|744.69|743.19|744.88|743.38|744.68|743.18|0
1603425300000|2020-10-23 03:55:00|744.7|743.2|744.9|743.4|744.91|743.41|744.69|743.19|0
1603425600000|2020-10-23 04:00:00|744.91|743.41|744.89|743.39|745.11|743.61|744.89|743.39|0
1603425900000|2020-10-23 04:05:00|744.9|743.4|744.69|743.19|744.9|743.4|744.69|743.19|0
1603426200000|2020-10-23 04:10:00|744.75|743.25|744.68|743.18|744.89|743.39|744.49|742.99|0
1603426500000|2020-10-23 04:15:00|744.69|743.19|744.68|743.18|744.89|743.39|744.68|743.18|0
1603426800000|2020-10-23 04:20:00|744.69|743.19|744.88|743.38|744.89|743.39|744.69|743.19|0
1603427100000|2020-10-23 04:25:00|744.89|743.39|744.68|743.18|744.89|743.39|744.68|743.18|0
1603427400000|2020-10-23 04:30:00|744.69|743.19|744.88|743.38|744.91|743.41|744.69|743.19|0
1603427700000|2020-10-23 04:35:00|744.87|743.37|745.26|743.76|745.26|743.76|744.86|743.36|0
1603428000000|2020-10-23 04:40:00|745.2|743.7|744.86|743.36|745.26|743.76|744.84|743.34|0
1603428300000|2020-10-23 04:45:00|744.92|743.42|745.06|743.56|745.06|743.56|744.84|743.34|0
1603428600000|2020-10-23 04:50:00|745.09|743.59|745.46|743.96|745.46|743.96|745.09|743.59|0
1603428900000|2020-10-23 04:55:00|745.47|743.97|745.47|743.97|745.65|744.15|745.45|743.95|0
1603429200000|2020-10-23 05:00:00|745.46|743.96|745.73|744.23|745.87|744.37|745.45|743.95|0
1603429500000|2020-10-23 05:05:00|745.7|744.2|746.18|744.68|746.22|744.72|745.63|744.13|0
1603429800000|2020-10-23 05:10:00|746.11|744.61|746.5|745|746.6|745.1|746|744.5|0
1603430100000|2020-10-23 05:15:00|746.47|744.97|746.19|744.69|746.79|745.29|746.19|744.69|0
1603430400000|2020-10-23 05:20:00|746.18|744.68|745.78|744.28|746.39|744.89|745.68|744.18|0
1603430700000|2020-10-23 05:25:00|745.79|744.29|745.78|744.28|745.98|744.48|745.57|744.07|0
1603431000000|2020-10-23 05:30:00|745.77|744.27|745.77|744.27|745.97|744.47|745.77|744.27|0
1603431300000|2020-10-23 05:35:00|745.76|744.26|745.77|744.27|745.96|744.46|745.56|744.06|0
1603431600000|2020-10-23 05:40:00|745.76|744.26|745.99|744.49|746.37|744.87|745.76|744.26|0
1603431900000|2020-10-23 05:45:00|745.98|744.48|745.77|744.27|745.99|744.49|745.77|744.27|0
1603432200000|2020-10-23 05:50:00|745.76|744.26|745.33|743.83|745.77|744.27|745.13|743.63|0
1603432500000|2020-10-23 05:55:00|745.34|743.84|744.94|743.44|745.34|743.84|744.94|743.44|0
1603432800000|2020-10-23 06:00:00|744.93|743.43|744.54|743.04|745.14|743.64|744.34|742.84|0
1603433100000|2020-10-23 06:05:00|744.53|743.03|743.34|741.84|744.54|743.04|743.34|741.84|0
1603433400000|2020-10-23 06:10:00|743.33|741.83|743.13|741.63|743.36|741.86|742.83|741.33|0
1603433700000|2020-10-23 06:15:00|743.1|741.6|742.92|741.42|743.13|741.63|742.46|740.96|0
1603434000000|2020-10-23 06:20:00|742.91|741.41|742.74|741.24|743.33|741.83|742.73|741.23|0
1603434300000|2020-10-23 06:25:00|742.73|741.23|742.93|741.43|742.95|741.45|742.73|741.23|0
1603434600000|2020-10-23 06:30:00|742.94|741.44|742.97|741.47|743.16|741.66|742.51|741.01|0
1603434900000|2020-10-23 06:35:00|743.03|741.53|742.96|741.46|743.37|741.87|742.96|741.46|0
1603435200000|2020-10-23 06:40:00|742.95|741.45|742.96|741.46|742.97|741.47|742.54|741.04|0
1603435500000|2020-10-23 06:45:00|743.02|741.52|743.13|741.63|743.35|741.85|742.76|741.26|0
1603435800000|2020-10-23 06:50:00|743.14|741.64|744.12|742.62|744.13|742.63|743.14|741.64|0
1603436100000|2020-10-23 06:55:00|744.32|742.82|744.33|742.83|744.53|743.03|743.93|742.43|0
1603436400000|2020-10-23 07:00:00|744.27|742.77|748.61|746.21|748.61|746.41|743.94|742.44|6
1603436700000|2020-10-23 07:05:00|748.21|746.31|749.41|747.71|750.01|748.01|748.21|746.21|5
1603437000000|2020-10-23 07:10:00|750.01|747.81|749.71|747.71|750.11|748.61|749.11|747.51|43
1603437300000|2020-10-23 07:15:00|749.61|747.81|751.11|749.61|751.21|749.61|749.11|747.81|4
1603437600000|2020-10-23 07:20:00|751.01|749.71|751.11|750.31|751.31|750.31|751.01|749.71|1
1603437900000|2020-10-23 07:25:00|751.31|750.51|750.91|748.91|752.21|750.71|750.81|748.81|15
1603438200000|2020-10-23 07:30:00|751.21|749.01|752.21|750.61|752.61|750.91|751.21|749.01|2
1603438500000|2020-10-23 07:35:00|752.31|750.71|752.71|751.81|752.71|751.81|752.31|750.71|4
1603438800000|2020-10-23 07:40:00|752.65|751.75|752.75|751.85|753.45|751.95|752.45|751.75|4
1603439100000|2020-10-23 07:45:00|752.45|751.95|752.65|751.15|752.75|751.95|752.35|750.95|6
1603439400000|2020-10-23 07:50:00|751.95|751.55|751.85|750.45|752.75|751.75|751.85|750.35|18
1603439700000|2020-10-23 07:55:00|752.05|750.35|752.25|751.15|752.25|751.15|752.05|750.15|3
1603440000000|2020-10-23 08:00:00|751.45|751.05|752.05|750.15|752.15|751.25|750.95|750.05|50
1603440300000|2020-10-23 08:05:00|751.95|750.25|751.25|749.45|752.25|750.35|751.05|749.45|0
1603440600000|2020-10-23 08:10:00|751.15|749.55|751.35|749.55|752.15|750.35|751.15|749.35|0
1603440900000|2020-10-23 08:15:00|751.45|749.65|751.65|749.85|751.85|750.05|750.35|749.55|10
1603441200000|2020-10-23 08:20:00|751.55|749.95|751.45|749.95|751.75|750.05|751.35|749.55|10
1603441500000|2020-10-23 08:25:00|751.35||750.95||751.45||750.85||4
1603441800000|2020-10-23 08:30:00|750.65||750.75||750.95||750.65||10
1603442100000|2020-10-23 08:35:00|751.85|750.05|751.85|750.45|751.95|750.45|751.75|749.95|8
1603442400000|2020-10-23 08:40:00|751.95|750.65|752.05|750.65|752.05|750.65|751.35|750.65|6
1603442700000|2020-10-23 08:45:00|751.95|750.85|752.45|751.65|752.65|751.75|751.35|750.75|39
1603443000000|2020-10-23 08:50:00|752.55|751.35|752.65|750.85|753.25|751.55|752.05|750.65|40
1603443300000|2020-10-23 08:55:00|752.55|751.35|753.15|751.75|753.55|751.85|752.35|750.55|136
1603443600000|2020-10-23 09:00:00|753.05||753.05||753.05||752.85||0
1603443900000|2020-10-23 09:05:00|752.65|751.25|753.25|751.85|753.25|751.85|752.65|751.25|2
1603444200000|2020-10-23 09:10:00|753.15|751.95|753.15|752.05|753.15|752.05|753.05|751.95|0
1603444500000|2020-10-23 09:15:00|753.25|751.95|753.25|752.25|753.25|752.25|753.25|751.95|1
1603444800000|2020-10-23 09:20:00|754.15|752.35|753.55|752.05|754.15|752.35|753.15|751.75|0
1603445100000|2020-10-23 09:25:00||752.15||751.85||752.95||751.85|17
1603445400000|2020-10-23 09:30:00|753.75|751.95|753.85|751.95|753.95|752.15|753.65|751.85|0
1603445700000|2020-10-23 09:35:00|753.75|752.05|753.35|752.05|753.85|752.05|753.35|751.95|0
1603446000000|2020-10-23 09:40:00|753.25|751.55|753.15|751.35|753.35|751.55|753.05|751.25|0
1603446300000|2020-10-23 09:45:00|753.25|751.45|753.15|751.35|753.35|751.65|752.85|750.95|0
1603446600000|2020-10-23 09:50:00|753.25|751.45|752.95|751.15|753.45|751.75|752.85|751.05|0
1603446900000|2020-10-23 09:55:00|752.85|751.05|752.45|750.65|752.95|751.15|752.45|750.55|0
1603447200000|2020-10-23 10:00:00|752.35|750.55|751.85|750.05|752.45|750.65|751.85|750.05|0
1603447500000|2020-10-23 10:05:00|751.95|750.15|752.55|750.75|752.55|750.75|751.75|750.05|0
1603447800000|2020-10-23 10:10:00|752.65|750.85|752.05|750.35|752.75|750.95|752.05|750.35|3
1603448100000|2020-10-23 10:15:00|751.95|750.45|752.05|750.45|752.25|750.45|751.95|750.35|0
1603448400000|2020-10-23 10:20:00|752.15|750.55|751.95|750.75|752.55|750.75|751.85|750.55|0
1603448700000|2020-10-23 10:25:00|751.85||752.05||752.05||751.55||1
1603449000000|2020-10-23 10:30:00||750.85||750.85||750.85||750.75|0
1603449300000|2020-10-23 10:35:00|752.65|750.95|753.25|751.45|753.25|751.45|752.45|750.95|1
1603449600000|2020-10-23 10:40:00|753.15|751.55|753.15|751.55|753.35|751.55|753.05|751.55|0
1603449900000|2020-10-23 10:45:00|753.05|751.65|753.25|751.85|753.45|751.85|753.05|751.55|1
1603450200000|2020-10-23 10:50:00|753.15||753.25||753.25||753.05||0
1603450500000|2020-10-23 10:55:00|753.35|750.75|752.25|750.55|753.35|751.75|752.15|750.45|5
1603450800000|2020-10-23 11:00:00|752.15||751.75||752.25||751.55||3
1603451100000|2020-10-23 11:05:00|751.85|750.05|751.05|749.95|752.05|750.15|751.05|749.95|1
1603451400000|2020-10-23 11:10:00|750.45|750.05|751.05|749.35|751.05|750.05|750.35|749.35|17
1603451700000|2020-10-23 11:15:00|750.95|749.25|750.85|749.05|751.05|749.35|750.65|748.95|1
1603452000000|2020-10-23 11:20:00|750.75|749.15|750.25|748.65|750.75|749.15|750.15|748.55|0
1603452300000|2020-10-23 11:25:00|750.35|748.55|750.65|749.05|750.85|749.15|750.35|748.55|0
1603452600000|2020-10-23 11:30:00|750.75|749.15|751.05|749.35|751.25|749.65|750.65|749.05|2
1603452900000|2020-10-23 11:35:00|750.95|749.25|750.95|749.45|751.15|749.65|750.95|749.25|7
1603453200000|2020-10-23 11:40:00|750.88|749.38|751.58|749.88|751.58|749.88|750.88|749.38|0
1603453500000|2020-10-23 11:45:00|751.48|749.98|750.98|749.28|751.58|749.98|750.88|749.18|0
1603453800000|2020-10-23 11:50:00|750.88|749.18|750.98|749.28|751.08|749.38|750.88|749.18|2
1603454100000|2020-10-23 11:55:00|751.08|749.38|750.68|748.98|751.08|749.38|750.38|748.88|0
1603454400000|2020-10-23 12:00:00|750.58|748.88|750.78|749.08|750.78|749.08|750.48|748.78|0
1603454700000|2020-10-23 12:05:00|750.68|748.98|751.08|749.38|751.08|749.38|750.58|748.78|0
1603455000000|2020-10-23 12:10:00|750.98|749.28|750.78|749.08|751.08|749.38|750.68|748.98|0
1603455300000|2020-10-23 12:15:00|750.68|748.98|751.08|749.28|751.18|749.38|750.68|748.98|0
1603455600000|2020-10-23 12:20:00|750.98|749.38|750.88|749.28|750.98|749.38|750.08|749.18|0
1603455900000|2020-10-23 12:25:00|750.98|749.18|751.18|749.48|751.18|749.58|750.98|749.18|0
1603456200000|2020-10-23 12:30:00|751.08|749.58|751.18|749.98|751.18|749.98|751.08|749.48|0
1603456500000|2020-10-23 12:35:00||750.08||750.08||750.08||750.08|0
1603456800000|2020-10-23 12:40:00||750.18||750.28||750.28||750.18|0
1603457400000|2020-10-23 12:50:00|751.38|750.48|751.38|749.68|751.38|750.58|751.18|749.58|4
1603457700000|2020-10-23 12:55:00|751.28|749.58|751.88|748.98|751.88|750.68|751.18|748.98|11
1603458000000|2020-10-23 13:00:00|751.78|748.88|752.18|749.58|752.18|750.88|751.78|748.88|4
1603458300000|2020-10-23 13:05:00|752.08|750.58|751.88|749.28|752.08|751.28|751.88|749.28|5
1603458600000|2020-10-23 13:10:00|751.78|750.28|751.78|749.18|751.98|750.68|750.48|749.18|11
1603458900000|2020-10-23 13:15:00|751.68|750.18|751.58|748.78|751.78|750.78|751.48|748.58|5
1603459200000|2020-10-23 13:20:00|751.48|748.98|751.08|748.48|751.58|749.18|751.08|748.28|0
1603459500000|2020-10-23 13:25:00|751.38|748.58|751.48|750.58|751.58|750.58|751.38|748.58|3
1603459800000|2020-10-23 13:30:00|751.58|748.58|751.08|750.48|751.68|750.68|750.88|748.38|14
1603460100000|2020-10-23 13:35:00|750.98|749.38|750.58|749.28|750.98|749.38|750.48|748.88|4
1603460400000|2020-10-23 13:40:00|750.88|749.38|750.88|750.08|750.98|750.08|750.78|749.38|4
1603460700000|2020-10-23 13:45:00|750.78|750.18|750.98|749.78|751.28|750.18|750.18|749.48|13
1603461000000|2020-10-23 13:50:00|750.88|749.08|750.28|749.48|750.88|749.48|750.28|748.98|2
1603461300000|2020-10-23 13:55:00||749.68||749.68||749.68||749.28|44
1603461600000|2020-10-23 14:00:00|751.28|749.58|751.28|749.68|751.28|750.18|751.18|749.48|12
1603461900000|2020-10-23 14:05:00|751.18|749.58|750.98|749.38|751.28|749.68|750.88|749.18|0
1603462200000|2020-10-23 14:10:00|750.48|749.48|750.08|749.18|751.18|749.98|750.08|748.88|29
1603462500000|2020-10-23 14:15:00|750.58|749.08|749.43|747.93|750.88|749.78|749.43|747.93|59
1603462800000|2020-10-23 14:20:00|749.42|747.92|749.24|747.74|749.65|748.15|748.81|747.31|0
1603463100000|2020-10-23 14:25:00|749.18|747.68|749.3|747.8|749.74|748.24|748.89|747.39|0
1603463400000|2020-10-23 14:30:00|749.29|747.79|749.36|747.86|749.55|748.05|749.14|747.64|641
1603463700000|2020-10-23 14:35:00|749.37|747.87|749.72|748.22|749.75|748.25|749.12|747.62|0
1603464000000|2020-10-23 14:40:00|749.78|748.28|749.3|747.8|749.93|748.43|748.84|747.34|0
1603464300000|2020-10-23 14:45:00|749.29|747.79|748.9|747.4|749.72|748.22|748.89|747.39|0
1603464600000|2020-10-23 14:50:00|748.91|747.41|748.48|746.98|749.12|747.62|748.29|746.79|0
1603464900000|2020-10-23 14:55:00|748.45|746.95|748.52|747.02|748.74|747.24|748.27|746.77|0
1603465200000|2020-10-23 15:00:00|748.53|747.03|748.55|747.05|748.76|747.26|748.26|746.76|0
1603465500000|2020-10-23 15:05:00|748.56|747.06|748.17|746.67|748.56|747.06|747.95|746.45|0
1603465800000|2020-10-23 15:10:00|748.18|746.68|748.23|746.73|748.26|746.76|747.72|746.22|0
1603466100000|2020-10-23 15:15:00|748.24|746.74|747.83|746.33|748.44|746.94|747.62|746.12|0
1603466400000|2020-10-23 15:20:00|747.84|746.34|746.51|745.01|747.84|746.34|746.31|744.81|0
1603466700000|2020-10-23 15:25:00|746.52|745.02|747.92|746.42|747.92|746.42|746.47|744.97|0
1603467000000|2020-10-23 15:30:00|747.91|746.41|748.87|747.37|748.87|747.37|747.49|745.99|0
1603467300000|2020-10-23 15:35:00|748.88|747.38|748.82|747.32|749.07|747.57|748.6|747.1|0
1603467600000|2020-10-23 15:40:00|748.8|747.3|748.61|747.11|749.28|747.78|748.6|747.1|0
1603467900000|2020-10-23 15:45:00|748.6|747.1|747.74|746.24|748.65|747.15|747.53|746.03|0
1603468200000|2020-10-23 15:50:00|747.75|746.25|747.58|746.08|747.97|746.47|747.54|746.04|0
1603468500000|2020-10-23 15:55:00|747.59|746.09|747.85|746.35|747.85|746.35|747.59|746.09|0
1603468800000|2020-10-23 16:00:00|747.84|746.34|747.88|746.38|747.89|746.39|747.42|745.92|0
1603469100000|2020-10-23 16:05:00|747.89|746.39|747.67|746.17|748.09|746.59|747.66|746.16|0
1603469400000|2020-10-23 16:10:00|747.68|746.18|747.65|746.15|747.89|746.39|747.63|746.13|0
1603469700000|2020-10-23 16:15:00|747.66|746.16|747.25|745.75|747.69|746.19|746.12|744.62|0
1603470000000|2020-10-23 16:20:00|747.26|745.76|746.79|745.29|747.26|745.76|746.36|744.86|0
1603470300000|2020-10-23 16:25:00|746.77|745.27|747.23|745.73|747.23|745.73|746.58|745.08|0
1603470600000|2020-10-23 16:30:00|747.22|745.72|747.44|745.94|747.64|746.14|746.99|745.49|0
1603470900000|2020-10-23 16:35:00|747.43|745.93|747.83|746.33|748.04|746.54|747.43|745.93|0
1603471200000|2020-10-23 16:40:00|747.84|746.34|747.87|746.37|748.07|746.57|747.62|746.12|0
1603471500000|2020-10-23 16:45:00|747.86|746.36|748.05|746.55|748.05|746.55|747.62|746.12|0
1603471800000|2020-10-23 16:50:00|748.04|746.54|747.65|746.15|748.08|746.58|747.63|746.13|0
1603472100000|2020-10-23 16:55:00|747.66|746.16|747.18|745.68|747.87|746.37|746.74|745.24|0
1603472400000|2020-10-23 17:00:00|747.17|745.67|748.11|746.61|748.11|746.61|747.17|745.67|0
1603472700000|2020-10-23 17:05:00|748.1|746.6|747.92|746.42|748.12|746.62|747.89|746.39|0
1603473000000|2020-10-23 17:10:00|747.91|746.41|747.49|745.99|747.92|746.42|747.48|745.98|0
1603473300000|2020-10-23 17:15:00|747.51|746.01|747.71|746.21|747.93|746.43|747.47|745.97|0
1603473600000|2020-10-23 17:20:00|747.7|746.2|748.39|746.89|748.6|747.1|747.7|746.2|0
1603473900000|2020-10-23 17:25:00|748.38|746.88|748.38|746.88|748.4|746.9|748.35|746.85|0
1603474200000|2020-10-23 17:30:00|748.39|746.89|748.39|746.89|748.61|747.11|748.18|746.68|0
1603474500000|2020-10-23 17:35:00|748.4|746.9|748.38|746.88|748.4|746.9|748.17|746.67|0
1603474800000|2020-10-23 17:40:00|748.37|746.87|748.16|746.66|748.39|746.89|748.16|746.66|0
1603475100000|2020-10-23 17:45:00|748.17|746.67|748.17|746.67|748.18|746.68|747.95|746.45|0
1603475400000|2020-10-23 17:50:00|748.18|746.68|747.98|746.48|748.2|746.7|747.97|746.47|0
1603475700000|2020-10-23 17:55:00|747.97|746.47|748.19|746.69|748.22|746.72|747.97|746.47|0
1603476000000|2020-10-23 18:00:00|748.2|746.7|748.23|746.73|748.23|746.73|747.97|746.47|0
1603476300000|2020-10-23 18:05:00|748.24|746.74|748.64|747.14|748.67|747.17|748.24|746.74|0
1603476600000|2020-10-23 18:10:00|748.63|747.13|748.42|746.92|748.64|747.14|748.21|746.71|0
1603476900000|2020-10-23 18:15:00|748.43|746.93|748.85|747.35|748.88|747.38|748.41|746.91|0
1603477200000|2020-10-23 18:20:00|748.86|747.36|749.06|747.56|749.06|747.56|748.64|747.14|0
1603477500000|2020-10-23 18:25:00|749.09|747.59|749.27|747.77|749.27|747.77|749.05|747.55|0
1603477800000|2020-10-23 18:30:00|749.26|747.76|749.08|747.58|749.3|747.8|749.07|747.57|0
1603478100000|2020-10-23 18:35:00|749.07|747.57|748.84|747.34|749.07|747.57|748.64|747.14|0
1603478400000|2020-10-23 18:40:00|748.85|747.35|748.81|747.31|748.86|747.36|748.81|747.31|0
1603478700000|2020-10-23 18:45:00|748.82|747.32|748.87|747.37|748.87|747.37|748.61|747.11|0
1603479000000|2020-10-23 18:50:00|748.86|747.36|748.64|747.14|749.08|747.58|748.63|747.13|0
1603479300000|2020-10-23 18:55:00|748.65|747.15|748.73|747.23|749.05|747.55|748.62|747.12|0
1603479600000|2020-10-23 19:00:00|748.7|747.2|749.04|747.54|749.25|747.75|748.63|747.13|0
1603479900000|2020-10-23 19:05:00|749.13|747.63|749.45|747.95|749.46|747.96|749.04|747.54|0
1603480200000|2020-10-23 19:10:00|749.46|747.96|749.91|748.41|750.11|748.61|749.45|747.95|0
1603480500000|2020-10-23 19:15:00|749.92|748.42|749.79|748.29|750.1|748.6|749.68|748.18|0
1603480800000|2020-10-23 19:20:00|749.82|748.32|749.69|748.19|749.91|748.41|749.67|748.17|0
1603481100000|2020-10-23 19:25:00|749.68|748.18|749.68|748.18|749.87|748.37|749.66|748.16|0
1603481400000|2020-10-23 19:30:00|749.69|748.19|749.66|748.16|749.88|748.38|749.65|748.15|0
1603481700000|2020-10-23 19:35:00|749.67|748.17|749.67|748.17|749.89|748.39|749.65|748.15|0
1603482000000|2020-10-23 19:40:00|749.68|748.18|750.12|748.62|750.12|748.62|749.67|748.17|0
1603482300000|2020-10-23 19:45:00|750.11|748.61|749.96|748.46|750.16|748.66|749.9|748.4|0
1603482600000|2020-10-23 19:50:00|749.97|748.47|750.35|748.85|750.35|748.85|749.92|748.42|0
1603482900000|2020-10-23 19:55:00|750.34|748.84|750.38|748.88|750.77|749.27|750.29|748.79|0
1603483200000|2020-10-23 20:00:00|750.63|749.13|749.69|748.19|750.63|749.13|749.54|748.04|0
1603483500000|2020-10-23 20:05:00|749.65|748.15|749.75|748.25|749.8|748.3|749.52|748.02|0
1603483800000|2020-10-23 20:10:00|749.69|748.19|749.48|747.98|749.92|748.42|749.39|747.89|0
1603484100000|2020-10-23 20:15:00|749.47|747.97|749.54|748.04|749.54|748.04|749.45|747.95|0
1603484400000|2020-10-23 20:20:00|749.57|748.07|749.54|748.04|749.59|748.09|749.54|748.04|0
1603484700000|2020-10-23 20:25:00|749.52|748.02|749.63|748.13|749.63|748.13|749.52|748.02|0
1603485000000|2020-10-23 20:30:00|749.67|748.17|749.99|748.49|750.12|748.62|749.54|748.04|0
1603485300000|2020-10-23 20:35:00|749.98|748.48|750.03|748.53|750.16|748.66|749.95|748.45|0
1603485600000|2020-10-23 20:40:00|750.02|748.52|749.77|748.27|750.03|748.53|749.71|748.21|0
1603485900000|2020-10-23 20:45:00|749.71|748.21|749.82|748.32|749.9|748.4|749.67|748.17|0
1603486200000|2020-10-23 20:50:00|749.81|748.31|749.9|748.4|750.07|748.57|749.71|748.21|0
1603486500000|2020-10-23 20:55:00|749.86|748.36|749.72|748.22|749.99|748.49|749.63|748.13|0
1603486800000|2020-10-23 21:00:00|749.69|748.19|749.69|748.19|749.69|748.19|749.69|748.19|0
1603663200000|2020-10-25 22:00:00|748.09|746.59|747.9|746.4|748.13|746.63|747.69|746.19|0
1603663500000|2020-10-25 22:05:00|747.91|746.41|746.5|745|747.92|746.42|746.37|744.87|0
1603663800000|2020-10-25 22:10:00|746.49|744.99|746.45|744.95|746.8|745.3|746.22|744.72|0
1603664100000|2020-10-25 22:15:00|746.46|744.96|745.97|744.47|746.5|745|745.73|744.23|0
1603664400000|2020-10-25 22:20:00|745.99|744.49|745.11|743.61|746.05|744.55|744.84|743.34|0
1603664700000|2020-10-25 22:25:00|745.12|743.62|745.81|744.31|745.96|744.46|744.81|743.31|0
1603665000000|2020-10-25 22:30:00|745.83|744.33|746.56|745.06|746.56|745.06|745.83|744.33|0
1603665300000|2020-10-25 22:35:00|746.53|745.03|746.44|744.94|746.53|745.03|746.16|744.66|0
1603665600000|2020-10-25 22:40:00|746.48|744.98|746.35|744.85|746.56|745.06|746.16|744.66|0
1603665900000|2020-10-25 22:45:00|746.37|744.87|746.35|744.85|746.75|745.25|746.35|744.85|0
1603666200000|2020-10-25 22:50:00|746.36|744.86|746.47|744.97|746.61|745.11|746.36|744.86|0
1603666500000|2020-10-25 22:55:00|746.44|744.94|746.26|744.76|746.5|745|746.12|744.62|0
1603666800000|2020-10-25 23:00:00|746.27|744.77|746.83|745.33|746.92|745.42|746.26|744.76|0
1603667100000|2020-10-25 23:05:00|746.77|745.27|747.09|745.59|747.18|745.68|746.73|745.23|0
1603667400000|2020-10-25 23:10:00|747.1|745.6|747.3|745.8|747.54|746.04|747|745.5|0
1603667700000|2020-10-25 23:15:00|747.31|745.81|747.36|745.86|747.45|745.95|747.18|745.68|0
1603668000000|2020-10-25 23:20:00|747.37|745.87|747.49|745.99|747.62|746.12|747.37|745.87|0
1603668300000|2020-10-25 23:25:00|747.48|745.98|747.54|746.04|747.58|746.08|747.36|745.86|0
1603668600000|2020-10-25 23:30:00|747.58|746.08|747.49|745.99|747.62|746.12|747.36|745.86|0
1603668900000|2020-10-25 23:35:00|747.5|746|747.57|746.07|747.57|746.07|747.36|745.86|0
1603669200000|2020-10-25 23:40:00|747.56|746.06|747.57|746.07|747.57|746.07|747.44|745.94|0
1603669500000|2020-10-25 23:45:00|747.58|746.08|747.65|746.15|747.89|746.39|747.58|746.08|0
1603669800000|2020-10-25 23:50:00|747.66|746.16|747.7|746.2|747.93|746.43|747.66|746.16|0
1603670100000|2020-10-25 23:55:00|747.74|746.24|747.67|746.17|747.74|746.24|747.44|745.94|0
1603670400000|2020-10-26 00:00:00|747.65|746.15|748.06|746.56|748.19|746.69|747.4|745.9|0
1603670700000|2020-10-26 00:05:00|748.07|746.57|748.19|746.69|748.32|746.82|748.06|746.56|0
1603671000000|2020-10-26 00:10:00|748.2|746.7|747.58|746.08|748.23|746.73|747.47|745.97|0
1603671300000|2020-10-26 00:15:00|747.62|746.12|746.63|745.13|747.63|746.13|746.37|744.87|0
1603671600000|2020-10-26 00:20:00|746.64|745.14|746.73|745.23|746.84|745.34|745.9|744.4|0
1603671900000|2020-10-26 00:25:00|746.72|745.22|746.41|744.91|746.82|745.32|746.22|744.72|0
1603672200000|2020-10-26 00:30:00|746.47|744.97|746.42|744.92|746.62|745.12|746.21|744.71|0
1603672500000|2020-10-26 00:35:00|746.41|744.91|746.24|744.74|746.43|744.93|746.02|744.52|0
1603672800000|2020-10-26 00:40:00|746.23|744.73|746.27|744.77|746.47|744.97|746.02|744.52|0
1603673100000|2020-10-26 00:45:00|746.3|744.8|746.28|744.78|746.67|745.17|746.26|744.76|0
1603673400000|2020-10-26 00:50:00|746.29|744.79|746.28|744.78|746.49|744.99|746.07|744.57|0
1603673700000|2020-10-26 00:55:00|746.22|744.72|746.07|744.57|746.28|744.78|745.84|744.34|0
1603674000000|2020-10-26 01:00:00|746.06|744.56|746.27|744.77|746.48|744.98|745.87|744.37|0
1603674300000|2020-10-26 01:05:00|746.28|744.78|746.39|744.89|746.6|745.1|746.26|744.76|0
1603674600000|2020-10-26 01:10:00|746.42|744.92|746.89|745.39|746.89|745.39|746.39|744.89|0
1603674900000|2020-10-26 01:15:00|746.86|745.36|746.48|744.98|746.88|745.38|746.48|744.98|0
1603675200000|2020-10-26 01:20:00|746.47|744.97|746.26|744.76|746.58|745.08|746.26|744.76|0
1603675500000|2020-10-26 01:25:00|746.27|744.77|746.44|744.94|746.57|745.07|746.26|744.76|0
1603675800000|2020-10-26 01:30:00|746.25|744.75|744.98|743.48|746.44|744.94|744.97|743.47|0
1603676100000|2020-10-26 01:35:00|744.99|743.49|744.49|742.99|745|743.5|744.37|742.87|0
1603676400000|2020-10-26 01:40:00|744.4|742.9|744.37|742.87|744.79|743.29|744.37|742.87|0
1603676700000|2020-10-26 01:45:00|744.41|742.91|744.24|742.74|744.63|743.13|744.04|742.54|0
1603677000000|2020-10-26 01:50:00|744.25|742.75|744.16|742.66|744.25|742.75|744.04|742.54|0
1603677300000|2020-10-26 01:55:00|744.26|742.76|744.17|742.67|744.57|743.07|744.07|742.57|0
1603677600000|2020-10-26 02:00:00|744.14|742.64|744.08|742.58|744.27|742.77|744.05|742.55|0
1603677900000|2020-10-26 02:05:00|744.07|742.57|744.08|742.58|744.28|742.78|743.98|742.48|0
1603678200000|2020-10-26 02:10:00|744.09|742.59|744.06|742.56|744.29|742.79|743.87|742.37|0
1603678500000|2020-10-26 02:15:00|744.05|742.55|744.1|742.6|744.28|742.78|743.85|742.35|0
1603678800000|2020-10-26 02:20:00|744.09|742.59|744.31|742.81|744.5|743|744.08|742.58|0
1603679100000|2020-10-26 02:25:00|744.3|742.8|744.1|742.6|744.31|742.81|743.91|742.41|0
1603679400000|2020-10-26 02:30:00|744.07|742.57|744.12|742.62|744.31|742.81|743.9|742.4|0
1603679700000|2020-10-26 02:35:00|744.11|742.61|743.91|742.41|744.52|743.02|743.91|742.41|0
1603680000000|2020-10-26 02:40:00|743.92|742.42|744.18|742.68|744.3|742.8|743.9|742.4|0
1603680300000|2020-10-26 02:45:00|744.16|742.66|744.1|742.6|744.28|742.78|744.07|742.57|0
1603680600000|2020-10-26 02:50:00|744.09|742.59|743.9|742.4|744.1|742.6|743.87|742.37|0
1603680900000|2020-10-26 02:55:00|743.89|742.39|743.58|742.08|744.1|742.6|743.48|741.98|0
1603681200000|2020-10-26 03:00:00|743.56|742.06|743.51|742.01|743.56|742.06|743.48|741.98|0
1603681500000|2020-10-26 03:05:00|743.5|742|743.71|742.21|743.71|742.21|743.3|741.8|0
1603681800000|2020-10-26 03:10:00|743.68|742.18|743.52|742.02|743.68|742.18|743.31|741.81|0
1603682100000|2020-10-26 03:15:00|743.51|742.01|743.1|741.6|743.74|742.24|743.1|741.6|0
1603682400000|2020-10-26 03:20:00|743.09|741.59|742.97|741.47|743.29|741.79|742.65|741.15|0
1603682700000|2020-10-26 03:25:00|742.94|741.44|743.09|741.59|743.28|741.78|742.87|741.37|0
1603683000000|2020-10-26 03:30:00|743.08|741.58|742.91|741.41|743.08|741.58|742.69|741.19|0
1603683300000|2020-10-26 03:35:00|742.92|741.42|742.91|741.41|742.92|741.42|742.71|741.21|0
1603683600000|2020-10-26 03:40:00|742.88|741.38|742.72|741.22|742.92|741.42|742.71|741.21|0
1603683900000|2020-10-26 03:45:00|742.76|741.26|743.15|741.65|743.16|741.66|742.75|741.25|0
1603684200000|2020-10-26 03:50:00|743.14|741.64|743.33|741.83|743.33|741.83|743.13|741.63|0
1603684500000|2020-10-26 03:55:00|743.39|741.89|743.54|742.04|743.54|742.04|743.24|741.74|0
1603684800000|2020-10-26 04:00:00|743.48|741.98|742.94|741.44|743.48|741.98|742.94|741.44|0
1603685100000|2020-10-26 04:05:00|742.95|741.45|742.74|741.24|743.16|741.66|742.72|741.22|0
1603685400000|2020-10-26 04:10:00|742.73|741.23|742.74|741.24|742.94|741.44|742.52|741.02|0
1603685700000|2020-10-26 04:15:00|742.75|741.25|742.73|741.23|742.75|741.25|742.73|741.23|0
1603686000000|2020-10-26 04:20:00|742.54|741.04|742.54|741.04|742.75|741.25|742.53|741.03|0
1603686300000|2020-10-26 04:25:00|742.53|741.03|742.35|740.85|742.54|741.04|742.34|740.84|0
1603686600000|2020-10-26 04:30:00|742.43|740.93|742.23|740.73|742.43|740.93|742.02|740.52|0
1603686900000|2020-10-26 04:35:00|742.26|740.76|742.44|740.94|742.44|740.94|742.26|740.76|0
1603687200000|2020-10-26 04:40:00|742.47|740.97|742.43|740.93|742.54|741.04|742.43|740.93|0
1603687500000|2020-10-26 04:45:00|742.42|740.92|742.62|741.12|742.64|741.14|742.41|740.91|0
1603687800000|2020-10-26 04:50:00|742.63|741.13|742.64|741.14|742.64|741.14|742.62|741.12|0
1603688100000|2020-10-26 04:55:00|742.63|741.13|742.23|740.73|742.64|741.14|742.21|740.71|0
1603688400000|2020-10-26 05:00:00|742.22|740.72|742.65|741.15|742.65|741.15|742.22|740.72|0
1603688700000|2020-10-26 05:05:00|742.64|741.14|742.64|741.14|742.65|741.15|742.44|740.94|0
1603689000000|2020-10-26 05:10:00|742.65|741.15|742.66|741.16|742.88|741.38|742.64|741.14|0
1603689300000|2020-10-26 05:15:00|742.67|741.17|742.67|741.17|742.87|741.37|742.66|741.16|0
1603689600000|2020-10-26 05:20:00|742.66|741.16|742.87|741.37|742.87|741.37|742.65|741.15|0
1603689900000|2020-10-26 05:25:00|742.86|741.36|743.23|741.73|743.44|741.94|742.85|741.35|0
1603690200000|2020-10-26 05:30:00|743.24|741.74|742.99|741.49|743.24|741.74|742.99|741.49|0
1603690500000|2020-10-26 05:35:00|743|741.5|742.8|741.3|743.01|741.51|742.79|741.29|0
1603690800000|2020-10-26 05:40:00|742.79|741.29|742.2|740.7|742.8|741.3|742.19|740.69|0
1603691100000|2020-10-26 05:45:00|742.19|740.69|741.8|740.3|742.2|740.7|741.79|740.29|0
1603691400000|2020-10-26 05:50:00|741.81|740.31|742.39|740.89|742.6|741.1|741.8|740.3|0
1603691700000|2020-10-26 05:55:00|742.38|740.88|741.85|740.35|742.39|740.89|741.75|740.25|0
1603692000000|2020-10-26 06:00:00|741.88|740.38|742.17|740.67|742.17|740.67|741.88|740.38|0
1603692300000|2020-10-26 06:05:00|742.18|740.68|741.78|740.28|742.18|740.68|741.78|740.28|0
1603692600000|2020-10-26 06:10:00|741.79|740.29|741.99|740.49|742.19|740.69|741.79|740.29|0
1603692900000|2020-10-26 06:15:00|741.98|740.48|741.79|740.29|741.98|740.48|741.78|740.28|0
1603693200000|2020-10-26 06:20:00|741.8|740.3|741.6|740.1|741.8|740.3|741.59|740.09|0
1603693500000|2020-10-26 06:25:00|741.66|740.16|741.79|740.29|741.79|740.29|741.66|740.16|0
1603693800000|2020-10-26 06:30:00|741.78|740.28|741.98|740.48|741.99|740.49|741.59|740.09|0
1603694100000|2020-10-26 06:35:00|741.93|740.43|741.58|740.08|741.93|740.43|741.57|740.07|0
1603694400000|2020-10-26 06:40:00|741.59|740.09|741.62|740.12|741.81|740.31|741.42|739.92|0
1603694700000|2020-10-26 06:45:00|741.63|740.13|741.02|739.52|741.63|740.13|740.8|739.3|0
1603695000000|2020-10-26 06:50:00|741.01|739.51|741.11|739.61|741.21|739.71|740.8|739.3|0
1603695300000|2020-10-26 06:55:00|741.08|739.58|741.39|739.89|741.39|739.89|741|739.5|0
1603695600000|2020-10-26 07:00:00|741.33|739.83|741.44|739.94|741.83|740.33|740.61|739.11|0
1603695900000|2020-10-26 07:05:00|741.5|740|740.62|739.12|741.82|740.32|740.19|738.69|0
1603696200000|2020-10-26 07:10:00|740.61|739.11|740.01|738.51|740.61|739.11|739.82|738.32|0
1603696500000|2020-10-26 07:15:00|740.05|738.55|738.98|737.48|740.25|738.75|738.97|737.47|0
1603696800000|2020-10-26 07:20:00|738.97|737.47|739.09|737.59|739.35|737.85|738.57|737.07|0
1603697100000|2020-10-26 07:25:00|739.1|737.6|738.18|736.68|739.14|737.64|737.75|736.25|0
1603697400000|2020-10-26 07:30:00|738.17|736.67|738.45|736.95|738.45|736.95|737.6|736.1|0
1603697700000|2020-10-26 07:35:00|738.46|736.96|738.47|736.97|738.87|737.37|738.08|736.58|0
1603698000000|2020-10-26 07:40:00|738.46|736.96|738.7|737.2|738.91|737.41|738.27|736.77|0
1603698300000|2020-10-26 07:45:00|738.69|737.19|738.71|737.21|739.08|737.58|738.5|737|0
1603698600000|2020-10-26 07:50:00|738.72|737.22|738.54|737.04|739.15|737.65|738.52|737.02|0
1603698900000|2020-10-26 07:55:00|738.55|737.05|738.09|736.59|738.88|737.38|737.5|736|0
1603699200000|2020-10-26 08:00:00|737.92|736.42|738.07|736.57|739.48|737.98|735.76|734.26|43
1603699500000|2020-10-26 08:05:00|738.13|736.63|739.68|738.88|740.18|738.88|736.61|735.11|95
1603699800000|2020-10-26 08:10:00|740.58|738.98|742.18|741.28|742.18|741.28|740.48|738.58|95
1603700100000|2020-10-26 08:15:00|743.58|741.18|743.18|741.28|743.58|742.28|741.68|740.28|27
1603700400000|2020-10-26 08:20:00|743.08|740.38|741.08|740.48|743.18|740.48|740.98|740.28|3
1603700700000|2020-10-26 08:25:00|742.58|740.68|743.68|741.68|743.98|741.98|742.48|740.38|5
1603701000000|2020-10-26 08:30:00|743.58|741.58|742.08|740.58|743.58|741.58|741.88|740.58|4
1603701300000|2020-10-26 08:35:00|742.18|740.88|741.48|740.88|742.58|740.88|741.48|739.98|0
1603701600000|2020-10-26 08:40:00|741.53|740.93|741.53|740.93|742.13|741.43|741.53|740.93|20
1603701900000|2020-10-26 08:45:00|742.23|741.03|742.83|740.93|743.03|741.13|742.23|740.93|4
1603702200000|2020-10-26 08:50:00|742.93|741.03|742.43|741.13|743.03|741.73|742.43|740.93|8
1603702500000|2020-10-26 08:55:00|743.83|741.23|743.23|742.33|743.83|742.33|743.13|741.13|1
1603702800000|2020-10-26 09:00:00||742.23||741.73||742.43||741.53|0
1603703100000|2020-10-26 09:05:00|743.73|741.63|743.93|742.13|744.03|742.33|743.73|741.63|0
1603703400000|2020-10-26 09:10:00|743.83|742.03|743.83|742.13|743.93|742.83|743.63|741.93|0
1603703700000|2020-10-26 09:15:00|743.93|742.23|743.93|742.03|744.23|742.43|743.53|742.03|2
1603704000000|2020-10-26 09:20:00|743.83|742.13|743.33|742.03|743.83|742.23|743.33|742.03|32
1603704300000|2020-10-26 09:25:00|743.03|742.13|743.73|742.13|743.93|742.13|742.83|742.03|0
1603704600000|2020-10-26 09:30:00|743.83|742.23|743.23|742.03|744.13|742.33|743.23|742.03|14
1603704900000|2020-10-26 09:35:00|743.13|741.63|742.83|741.03|743.53|741.73|742.83|741.03|1
1603705200000|2020-10-26 09:40:00|742.93|741.13|742.33|740.53|743.03|741.13|742.23|740.53|0
1603705500000|2020-10-26 09:45:00|742.23|740.63|741.53|739.83|742.33|740.63|741.53|739.73|0
1603705800000|2020-10-26 09:50:00|741.43|739.73|741.63|739.93|741.73|740.93|740.63|739.53|124
1603706100000|2020-10-26 09:55:00|741.73|740.03|741.23|739.53|741.73|740.73|741.23|739.53|4
1603706400000|2020-10-26 10:00:00|741.13|739.73|741.13|739.53|741.23|740.23|741.03|739.53|6
1603706700000|2020-10-26 10:05:00|741.23|739.63|741.13|739.53|741.83|740.33|741.13|739.33|6
1603707000000|2020-10-26 10:10:00|741.03|740.13|742.03|740.03|742.13|740.73|741.03|739.53|5
1603707300000|2020-10-26 10:15:00|741.93|739.93|741.53|739.83|742.03|740.03|741.23|739.43|1
1603707600000|2020-10-26 10:20:00|741.43|739.43|741.63|739.43|742.13|739.43|741.33|739.43|3
1603707900000|2020-10-26 10:25:00|741.73||741.13||741.93||741.03||0
1603708200000|2020-10-26 10:30:00|741.03|739.33|740.43|739.33|741.03|739.33|740.43|739.33|1
1603708500000|2020-10-26 10:35:00|740.53|738.43|740.03|738.13|740.53|738.43|739.93|738.13|0
1603708800000|2020-10-26 10:40:00|740.13|738.23|739.33|737.93|740.13|738.23|739.33|737.93|1
1603709100000|2020-10-26 10:45:00|739.23|737.83|739.83|738.03|739.93|738.03|739.03|736.93|15
1603709400000|2020-10-26 10:50:00|739.73|738.13|739.53|738.03|739.73|738.23|739.53|738.03|0
1603709700000|2020-10-26 10:55:00|739.43|737.93|739.23|737.93|739.43|737.93|739.23|737.83|6
1603710000000|2020-10-26 11:00:00|739.73|737.83|739.73|737.83|739.83|737.93|739.63|737.73|1
1603710300000|2020-10-26 11:05:00|739.63|737.93|739.43|737.83|739.93|738.03|739.43|737.73|0
1603710600000|2020-10-26 11:10:00|739.53|737.73|739.33|737.83|739.63|737.93|739.33|737.73|1
1603710900000|2020-10-26 11:15:00|739.63|737.93|739.43|737.53|739.83|737.93|739.43|737.53|2
1603711200000|2020-10-26 11:20:00|739.53|737.63|739.13|737.73|739.63|737.83|739.13|737.43|2
1603711500000|2020-10-26 11:25:00|739.23|737.83|738.73|737.73|739.23|737.83|738.73|737.73|0
1603711800000|2020-10-26 11:30:00|738.63||738.63||738.63||738.63||0
1603712100000|2020-10-26 11:35:00|738.53|737.63|738.43|737.03|738.73|737.63|738.03|737.03|7
1603712400000|2020-10-26 11:40:00|738.53|737.13|738.73|737.23|738.83|737.33|738.43|736.83|0
1603712700000|2020-10-26 11:45:00|738.63|737.03|738.53|737.73|738.73|737.83|738.43|736.73|9
1603713000000|2020-10-26 11:50:00|738.43|737.63|738.23|737.43|738.53|737.73|738.23|737.43|75
1603713300000|2020-10-26 11:55:00|738.13|737.03|737.53|736.33|738.23|737.03|737.53|736.13|3
1603713600000|2020-10-26 12:00:00|737.43|736.23|737.53|736.83|737.63|736.83|737.33|736.23|4
1603713900000|2020-10-26 12:05:00|737.43|736.33|736.63|735.53|737.53|736.33|736.63|734.93|7
1603714200000|2020-10-26 12:10:00|736.53|735.63|736.33|735.53|736.53|735.63|736.33|734.93|2
1603714500000|2020-10-26 12:15:00|736.23|734.43|736.33|735.03|736.33|735.63|736.03|734.43|9
1603714800000|2020-10-26 12:20:00|736.23|735.23|735.83|734.23|736.33|735.43|735.53|734.23|10
1603715100000|2020-10-26 12:25:00|735.93|734.43|735.83|734.33|735.93|734.43|735.83|734.23|5
1603715400000|2020-10-26 12:30:00|736.03|734.43|736.93|735.73|737.13|735.73|736.03|734.43|3
1603715700000|2020-10-26 12:35:00|737.03|735.13|735.53|734.53|737.03|735.23|735.53|734.43|8
1603716000000|2020-10-26 12:40:00|735.18|734.18|734.98|733.88|735.98|735.18|734.98|733.68|8
1603716300000|2020-10-26 12:45:00|735.08|734.48|734.78|733.88|735.08|734.48|734.78|733.88|13
1603716600000|2020-10-26 12:50:00|734.68|734.18|734.48|733.28|735.08|734.18|734.28|733.28|31
1603716900000|2020-10-26 12:55:00|734.38|733.38|734.88|733.48|734.98|733.48|734.38|733.28|8
1603717200000|2020-10-26 13:00:00|734.98|733.58|735.78|734.38|735.88|734.38|734.98|733.48|0
1603717500000|2020-10-26 13:05:00|735.88|734.28|735.88|734.68|736.18|734.68|735.78|734.28|1
1603717800000|2020-10-26 13:10:00|736.08|734.78|736.28|734.78|736.38|734.88|736.08|734.78|0
1603718100000|2020-10-26 13:15:00|736.38|734.88|736.58|735.08|736.68|735.18|735.88|734.68|0
1603718400000|2020-10-26 13:20:00|736.48|734.98|736.78|735.28|736.88|735.58|736.48|734.98|4
1603718700000|2020-10-26 13:25:00|736.68|735.18|736.38|734.78|736.88|735.68|736.18|734.68|2
1603719000000|2020-10-26 13:30:00|736.48|734.88|736.08|735.18|736.68|735.38|735.88|734.68|3
1603719300000|2020-10-26 13:35:00|735.98|735.48|736.08|735.48|736.88|735.48|735.98|735.48|1
1603719600000|2020-10-26 13:40:00|736.18|735.18|736.38|734.88|736.48|735.18|735.18|734.38|159
1603719900000|2020-10-26 13:45:00|736.48|734.78|736.28|734.78|736.48|734.88|735.98|734.48|11
1603720200000|2020-10-26 13:50:00|736.38|734.68|736.98|735.38|737.08|736.48|736.28|734.68|21
1603720500000|2020-10-26 13:55:00|737.08|735.48|736.98|735.28|737.48|735.78|736.88|735.28|7
1603720800000|2020-10-26 14:00:00|736.88|735.18|736.88|735.28|736.88|735.28|736.58|734.78|0
1603721100000|2020-10-26 14:05:00|736.98|735.38|736.58|735.28|737.48|736.58|736.48|735.28|13
1603721400000|2020-10-26 14:10:00|736.48|735.08|736.28|734.98|736.58|735.08|736.18|734.68|0
1603721700000|2020-10-26 14:15:00|736.38|734.48|735.68|734.88|736.58|735.18|735.58|734.48|59
1603722000000|2020-10-26 14:20:00|735.98|734.98|735.78|734.68|736.08|735.38|735.28|734.68|52
1603722300000|2020-10-26 14:25:00|735.68|734.08|734.98|734.08|735.68|734.08|734.98|734.08|2
1603722600000|2020-10-26 14:30:00|734.88|733.28|734.38|733.38|734.98|734.38|734.38|733.18|28
1603722900000|2020-10-26 14:35:00|734.28||734.18||734.28||734.18||0
1603723200000|2020-10-26 14:40:00|734.08|732.68|734.08|732.98|734.08|733.08|734.08|732.58|10
1603723500000|2020-10-26 14:45:00|733.98|732.48|733.38|732.68|733.98|733.08|733.38|732.48|21
1603723800000|2020-10-26 14:50:00|733.28|732.18|732.18|731.48|733.28|732.18|732.18|731.18|12
1603724100000|2020-10-26 14:55:00|732.08|730.98|731.18|729.68|732.18|730.98|731.18|729.68|7
1603724400000|2020-10-26 15:00:00|732.08|729.78|731.58|730.48|732.28|731.08|731.58|729.68|33
1603724700000|2020-10-26 15:05:00|731.68|730.58|731.28|730.38|732.28|731.48|731.18|730.38|25
1603725000000|2020-10-26 15:10:00|731.35|730.45|730.55|729.35|732.05|731.25|730.55|729.35|37
1603725300000|2020-10-26 15:15:00|730.45|729.45|731.07|729.57|731.07|729.75|728.65|727.15|14
1603725600000|2020-10-26 15:20:00|731.08|729.58|732.5|731|732.55|731.05|730.86|729.36|150
1603725900000|2020-10-26 15:25:00|732.49|730.99|732.86|731.36|733.13|731.63|732.28|730.78|0
1603726200000|2020-10-26 15:30:00|732.85|731.35|731.35|729.85|732.85|731.35|731.16|729.66|1374
1603726500000|2020-10-26 15:35:00|731.34|729.84|732.38|730.88|732.8|731.3|731.15|729.65|51
1603726800000|2020-10-26 15:40:00|732.37|730.87|731.99|730.49|732.39|730.89|731.12|729.62|20
1603727100000|2020-10-26 15:45:00|732|730.5|731.69|730.19|732.49|730.99|731.51|730.01|0
1603727400000|2020-10-26 15:50:00|731.68|730.18|731.14|729.64|732.11|730.61|730.92|729.42|0
1603727700000|2020-10-26 15:55:00|730.94|729.44|731.26|729.76|732.14|730.64|730.92|729.42|0
1603728000000|2020-10-26 16:00:00|731.25|729.75|731.65|730.15|731.87|730.37|730.81|729.31|0
1603728300000|2020-10-26 16:05:00|731.7|730.2|731.43|729.93|731.87|730.37|731.22|729.72|0
1603728600000|2020-10-26 16:10:00|731.41|729.91|731.22|729.72|731.67|730.17|731|729.5|0
1603728900000|2020-10-26 16:15:00|731.21|729.71|732.26|730.76|732.26|730.76|731.02|729.52|0
1603729200000|2020-10-26 16:20:00|732.25|730.75|731.46|729.96|732.27|730.77|731.44|729.94|0
1603729500000|2020-10-26 16:25:00|731.47|729.97|730.89|729.39|731.72|730.22|730.65|729.15|0
1603729800000|2020-10-26 16:30:00|730.88|729.38|731.08|729.58|731.22|729.72|730.49|728.99|0
1603730100000|2020-10-26 16:35:00|731.09|729.59|730.49|728.99|731.12|729.62|730.47|728.97|0
1603730400000|2020-10-26 16:40:00|730.48|728.98|730.29|728.79|730.72|729.22|730.07|728.57|0
1603730700000|2020-10-26 16:45:00|730.28|728.78|729.65|728.15|730.28|728.78|729.45|727.95|0
1603731000000|2020-10-26 16:50:00|729.66|728.16|729.48|727.98|729.9|728.4|729.44|727.94|0
1603731300000|2020-10-26 16:55:00|729.47|727.97|729.48|727.98|729.68|728.18|729.26|727.76|0
1603731600000|2020-10-26 17:00:00|729.47|727.97|729.47|727.97|729.88|728.38|729.22|727.72|0
1603731900000|2020-10-26 17:05:00|729.48|727.98|729.28|727.78|729.49|727.99|728.83|727.33|0
1603732200000|2020-10-26 17:10:00|729.29|727.79|729.05|727.55|729.72|728.22|728.84|727.34|0
1603732500000|2020-10-26 17:15:00|729.04|727.54|727.96|726.46|729.06|727.56|727.95|726.45|0
1603732800000|2020-10-26 17:20:00|727.97|726.47|727.51|726.01|728.2|726.7|727.5|726|0
1603733100000|2020-10-26 17:25:00|727.52|726.02|726.7|725.2|727.54|726.04|726.69|725.19|0
1603733400000|2020-10-26 17:30:00|726.69|725.19|726.02|724.52|726.71|725.21|725.83|724.33|0
1603733700000|2020-10-26 17:35:00|726.03|724.53|726.93|725.43|726.95|725.45|725.81|724.31|0
1603734000000|2020-10-26 17:40:00|726.94|725.44|727.2|725.7|727.22|725.72|726.93|725.43|0
1603734300000|2020-10-26 17:45:00|727.19|725.69|727.86|726.36|727.87|726.37|726.98|725.48|0
1603734600000|2020-10-26 17:50:00|727.85|726.35|728.7|727.2|728.71|727.21|727.83|726.33|0
1603734900000|2020-10-26 17:55:00|728.71|727.21|729.14|727.64|729.16|727.66|728.27|726.77|0
1603735200000|2020-10-26 18:00:00|729.15|727.65|729.56|728.06|729.56|728.06|728.9|727.4|0
1603735500000|2020-10-26 18:05:00|729.57|728.07|730.02|728.52|730.26|728.76|729.56|728.06|0
1603735800000|2020-10-26 18:10:00|730.01|728.51|729.6|728.1|730.06|728.56|729.36|727.86|0
1603736100000|2020-10-26 18:15:00|729.59|728.09|729.85|728.35|730.07|728.57|729.59|728.09|0
1603736400000|2020-10-26 18:20:00|729.84|728.34|729.64|728.14|729.87|728.37|729.4|727.9|0
1603736700000|2020-10-26 18:25:00|729.66|728.16|730.77|729.27|730.78|729.28|729.4|727.9|0
1603737000000|2020-10-26 18:30:00|730.76|729.26|730.53|729.03|730.79|729.29|730.33|728.83|0
1603737300000|2020-10-26 18:35:00|730.52|729.02|729.88|728.38|730.53|729.03|729.87|728.37|0
1603737600000|2020-10-26 18:40:00|729.87|728.37|730.08|728.58|730.57|729.07|729.87|728.37|0
1603737900000|2020-10-26 18:45:00|730.07|728.57|729.62|728.12|730.09|728.59|729.41|727.91|0
1603738200000|2020-10-26 18:50:00|729.63|728.13|730.08|728.58|730.33|728.83|729.62|728.12|0
1603738500000|2020-10-26 18:55:00|730.09|728.59|730.1|728.6|730.56|729.06|729.88|728.38|0
1603738800000|2020-10-26 19:00:00|730.11|728.61|730.27|728.77|730.77|729.27|730.1|728.6|0
1603739100000|2020-10-26 19:05:00|730.26|728.76|729.82|728.32|730.3|728.8|729.58|728.08|0
1603739400000|2020-10-26 19:10:00|729.81|728.31|729.58|728.08|730.07|728.57|729.34|727.84|0
1603739700000|2020-10-26 19:15:00|729.57|728.07|730|728.5|730.29|728.79|729.57|728.07|0
1603740000000|2020-10-26 19:20:00|730.02|728.52|730.67|729.17|730.94|729.44|730.02|728.52|0
1603740300000|2020-10-26 19:25:00|730.68|729.18|730.91|729.41|731.12|729.62|730.67|729.17|0
1603740600000|2020-10-26 19:30:00|730.92|729.42|731.36|729.86|731.63|730.13|730.46|728.96|0
1603740900000|2020-10-26 19:35:00|731.37|729.87|731.13|729.63|731.4|729.9|730.66|729.16|0
1603741200000|2020-10-26 19:40:00|731.12|729.62|731.1|729.6|731.57|730.07|730.89|729.39|0
1603741500000|2020-10-26 19:45:00|731.09|729.59|730.15|728.65|731.12|729.62|730.14|728.64|0
1603741800000|2020-10-26 19:50:00|730.13|728.63|731.46|729.96|731.47|729.97|730.12|728.62|0
1603742100000|2020-10-26 19:55:00|731.47|729.97|732.13|730.63|732.28|730.78|731.47|729.97|0
1603742400000|2020-10-26 20:00:00|732.15|730.65|732.34|730.84|732.61|731.11|732.08|730.58|0
1603742700000|2020-10-26 20:05:00|732.28|730.78|732.37|730.87|732.58|731.08|732.12|730.62|0
1603743000000|2020-10-26 20:10:00|732.36|730.86|732.16|730.66|732.47|730.97|732.11|730.61|0
1603743900000|2020-10-26 20:25:00|732.22|730.72|732.35|730.85|732.35|730.85|732.22|730.72|0
1603744200000|2020-10-26 20:30:00|732.36|730.86|732.09|730.59|732.36|730.86|732.09|730.59|0
1603744500000|2020-10-26 20:35:00|732.1|730.6|732.12|730.62|732.12|730.62|732.08|730.58|0
1603744800000|2020-10-26 20:40:00|732.11|730.61|732.13|730.63|732.15|730.65|732.11|730.61|0
1603745100000|2020-10-26 20:45:00|732.12|730.62|732.1|730.6|732.13|730.63|732.09|730.59|0
1603745400000|2020-10-26 20:50:00|732.09|730.59|732.13|730.63|732.13|730.63|732.09|730.59|0
1603745700000|2020-10-26 20:55:00|732.12|730.62|732.17|730.67|732.33|730.83|732.11|730.61|0
1603746000000|2020-10-26 21:00:00|732.14|730.64|732.09|730.59|732.16|730.66|732.07|730.57|0
1603746300000|2020-10-26 21:05:00|732.11|730.61|732.13|730.63|732.13|730.63|732.11|730.61|0
1603746600000|2020-10-26 21:10:00|732.15|730.65|732.09|730.59|732.15|730.65|732.09|730.59|0
1603746900000|2020-10-26 21:15:00|732.11|730.61|732.15|730.65|732.15|730.65|732.09|730.59|0
1603747200000|2020-10-26 21:20:00|732.13|730.63|732.13|730.63|732.15|730.65|732.11|730.61|0
1603747500000|2020-10-26 21:25:00|732.11|730.61|732.11|730.61|732.13|730.63|732.11|730.61|0
1603747800000|2020-10-26 21:30:00|732.09|730.59|732.08|730.58|732.11|730.61|732.08|730.58|0
1603748100000|2020-10-26 21:35:00|732.06|730.56|731.97|730.47|732.08|730.58|731.88|730.38|0
1603748400000|2020-10-26 21:40:00|732.06|730.56|732.04|730.54|732.06|730.56|731.99|730.49|0
1603748700000|2020-10-26 21:45:00|732.01|730.51|732.01|730.51|732.02|730.52|732.01|730.51|0
1603749000000|2020-10-26 21:50:00|732.02|730.52|732.02|730.52|732.04|730.54|732.01|730.51|0
1603749300000|2020-10-26 21:55:00|732.06|730.56|732.02|730.52|732.08|730.58|732.02|730.52|0
1603749600000|2020-10-26 22:00:00|732.12|730.62|732.59|731.09|732.72|731.22|732.04|730.54|0
1603749900000|2020-10-26 22:05:00|732.6|731.1|732.4|730.9|732.72|731.22|732.4|730.9|0
1603750200000|2020-10-26 22:10:00|732.42|730.92|732.4|730.9|732.49|730.99|732.36|730.86|0
1603750500000|2020-10-26 22:15:00|732.42|730.92|732.55|731.05|732.55|731.05|732.4|730.9|0
1603750800000|2020-10-26 22:20:00|732.57|731.07|732.68|731.18|732.72|731.22|732.57|731.07|0
1603751100000|2020-10-26 22:25:00|732.67|731.17|732.68|731.18|732.72|731.22|732.63|731.13|0
1603751400000|2020-10-26 22:30:00|732.72|731.22|732.63|731.13|732.72|731.22|732.55|731.05|0
1603751700000|2020-10-26 22:35:00|732.62|731.12|732.63|731.13|732.68|731.18|732.59|731.09|0
1603752000000|2020-10-26 22:40:00|732.62|731.12|732.68|731.18|732.72|731.22|732.59|731.09|0
1603752300000|2020-10-26 22:45:00|732.7|731.2|732.68|731.18|732.72|731.22|732.63|731.13|0
1603752600000|2020-10-26 22:50:00|732.67|731.17|732.55|731.05|732.67|731.17|732.4|730.9|0
1603752900000|2020-10-26 22:55:00|732.53|731.03|732.44|730.94|732.53|731.03|732.4|730.9|0
1603753200000|2020-10-26 23:00:00|732.42|730.92|732.44|730.94|732.51|731.01|732.4|730.9|0
1603753500000|2020-10-26 23:05:00|732.45|730.95|732.31|730.81|732.59|731.09|732.31|730.81|0
1603753800000|2020-10-26 23:10:00|732.3|730.8|732.85|731.35|732.98|731.48|732.23|730.73|0
1603754100000|2020-10-26 23:15:00|732.89|731.39|732.68|731.18|732.93|731.43|732.59|731.09|0
1603754400000|2020-10-26 23:20:00|732.67|731.17|732.68|731.18|732.68|731.18|732.57|731.07|0
1603754700000|2020-10-26 23:25:00|732.7|731.2|732.83|731.33|732.85|731.35|732.63|731.13|0
1603755000000|2020-10-26 23:30:00|732.85|731.35|732.85|731.35|732.89|731.39|732.76|731.26|0
1603755300000|2020-10-26 23:35:00|732.87|731.37|732.76|731.26|732.87|731.37|732.72|731.22|0
1603755600000|2020-10-26 23:40:00|732.77|731.27|732.4|730.9|732.78|731.28|732.4|730.9|0
1603755900000|2020-10-26 23:45:00|732.42|730.92|732.19|730.69|732.42|730.92|731.52|730.02|0
1603756200000|2020-10-26 23:50:00|732.18|730.68|732.06|730.56|732.19|730.69|732.06|730.56|0
1603756500000|2020-10-26 23:55:00|732.03|730.53|731.76|730.26|732.03|730.53|731.55|730.05|0
1603756800000|2020-10-27 00:00:00|731.77|730.27|731.97|730.47|732.06|730.56|731.35|729.85|0
1603757100000|2020-10-27 00:05:00|731.95|730.45|731.58|730.08|732.01|730.51|731.45|729.95|0
1603757400000|2020-10-27 00:10:00|731.6|730.1|732.1|730.6|732.37|730.87|731.58|730.08|0
1603757700000|2020-10-27 00:15:00|732.11|730.61|731.33|729.83|732.15|730.65|731.13|729.63|0
1603758000000|2020-10-27 00:20:00|731.53|730.03|731.84|730.34|731.94|730.44|731.53|730.03|0
1603758300000|2020-10-27 00:25:00|731.87|730.37|732.2|730.7|732.41|730.91|731.43|729.93|0
1603758600000|2020-10-27 00:30:00|732.23|730.73|732.63|731.13|732.83|731.33|732.19|730.69|0
1603758900000|2020-10-27 00:35:00|732.66|731.16|732.33|730.83|732.83|731.33|732.23|730.73|0
1603759200000|2020-10-27 00:40:00|732.34|730.84|732.23|730.73|732.44|730.94|732.03|730.53|0
1603759500000|2020-10-27 00:45:00|732.24|730.74|732.23|730.73|732.45|730.95|732.23|730.73|0
1603759800000|2020-10-27 00:50:00|732.24|730.74|732.03|730.53|732.42|730.92|732.03|730.53|0
1603760100000|2020-10-27 00:55:00|732.06|730.56|732.44|730.94|732.44|730.94|731.83|730.33|0
1603760400000|2020-10-27 01:00:00|732.45|730.95|732.01|730.51|732.45|730.95|731.9|730.4|0
1603760700000|2020-10-27 01:05:00|732.07|730.57|732.2|730.7|732.21|730.71|731.81|730.31|0
1603761000000|2020-10-27 01:10:00|732.21|730.71|732.2|730.7|732.41|730.91|732.01|730.51|0
1603761300000|2020-10-27 01:15:00|732.21|730.71|731.79|730.29|732.41|730.91|731.79|730.29|0
1603761600000|2020-10-27 01:20:00|731.8|730.3|732.01|730.51|732.21|730.71|731.59|730.09|0
1603761900000|2020-10-27 01:25:00|732|730.5|731.99|730.49|732.4|730.9|731.99|730.49|0
1603762200000|2020-10-27 01:30:00|732.05|730.55|730.91|729.41|732.18|730.68|730.91|729.41|0
1603762500000|2020-10-27 01:35:00|730.85|729.35|731.14|729.64|731.35|729.85|730.71|729.21|0
1603762800000|2020-10-27 01:40:00|731.15|729.65|731.15|729.65|731.35|729.85|730.94|729.44|0
1603763100000|2020-10-27 01:45:00|731.14|729.64|731.36|729.86|731.55|730.05|731.14|729.64|0
1603763400000|2020-10-27 01:50:00|731.35|729.85|731.35|729.85|731.36|729.86|731.12|729.62|0
1603763700000|2020-10-27 01:55:00|731.34|729.84|730.75|729.25|731.35|729.85|730.72|729.22|0
1603764000000|2020-10-27 02:00:00|730.74|729.24|730.75|729.25|730.96|729.46|730.74|729.24|0
1603764300000|2020-10-27 02:05:00|730.81|729.31|731.15|729.65|731.15|729.65|730.73|729.23|0
1603764600000|2020-10-27 02:10:00|731.14|729.64|731.77|730.27|731.78|730.28|730.95|729.45|0
1603764900000|2020-10-27 02:15:00|731.76|730.26|730.95|729.45|731.77|730.27|730.75|729.25|0
1603765200000|2020-10-27 02:20:00|730.92|729.42|730.97|729.47|730.97|729.47|730.75|729.25|0
1603765500000|2020-10-27 02:25:00|730.96|729.46|730.76|729.26|731.18|729.68|730.76|729.26|0
1603765800000|2020-10-27 02:30:00|730.77|729.27|730.77|729.27|730.97|729.47|730.75|729.25|0
1603766100000|2020-10-27 02:35:00|730.76|729.26|730.97|729.47|731.18|729.68|730.73|729.23|0
1603766400000|2020-10-27 02:40:00|730.98|729.48|731.16|729.66|731.37|729.87|730.98|729.48|0
1603766700000|2020-10-27 02:45:00|731.17|729.67|731.35|729.85|731.37|729.87|731.17|729.67|0
1603767000000|2020-10-27 02:50:00|731.36|729.86|731.16|729.66|731.37|729.87|731.16|729.66|0
1603767300000|2020-10-27 02:55:00|731.17|729.67|730.97|729.47|731.17|729.67|730.75|729.25|0
1603767600000|2020-10-27 03:00:00|730.96|729.46|730.73|729.23|730.97|729.47|730.73|729.23|0
1603767900000|2020-10-27 03:05:00|730.74|729.24|730.94|729.44|730.94|729.44|730.73|729.23|0
1603768200000|2020-10-27 03:10:00|730.95|729.45|730.74|729.24|730.95|729.45|730.73|729.23|0
1603768500000|2020-10-27 03:15:00|730.73|729.23|730.75|729.25|730.95|729.45|730.73|729.23|0
1603768800000|2020-10-27 03:20:00|730.76|729.26|731.19|729.69|731.19|729.69|730.76|729.26|0
1603769100000|2020-10-27 03:25:00|731.18|729.68|731.18|729.68|731.4|729.9|730.98|729.48|0
1603769400000|2020-10-27 03:30:00|731.19|729.69|731.19|729.69|731.19|729.69|731.18|729.68|0
1603769700000|2020-10-27 03:35:00|731.2|729.7|731.39|729.89|731.39|729.89|731.19|729.69|0
1603770000000|2020-10-27 03:40:00|731.38|729.88|731.39|729.89|731.39|729.89|731.19|729.69|0
1603770300000|2020-10-27 03:45:00|731.4|729.9|731.39|729.89|731.41|729.91|731.39|729.89|0
1603770600000|2020-10-27 03:50:00|731.33|729.83|731.19|729.69|731.4|729.9|731.19|729.69|0
1603770900000|2020-10-27 03:55:00|731.17|729.67|730.77|729.27|731.17|729.67|730.77|729.27|0
1603771200000|2020-10-27 04:00:00|730.78|729.28|731|729.5|731|729.5|730.77|729.27|0
1603771500000|2020-10-27 04:05:00|730.99|729.49|731|729.5|731|729.5|730.8|729.3|0
1603771800000|2020-10-27 04:10:00|731.01|729.51|730.99|729.49|731.2|729.7|730.99|729.49|0
1603772100000|2020-10-27 04:15:00|731|729.5|731.01|729.51|731.21|729.71|730.8|729.3|0
1603772400000|2020-10-27 04:20:00|731.04|729.54|731.21|729.71|731.21|729.71|731.01|729.51|0
1603772700000|2020-10-27 04:25:00|731.2|729.7|731.21|729.71|731.22|729.72|731.01|729.51|0
1603773000000|2020-10-27 04:30:00|731.22|729.72|731.61|730.11|731.61|730.11|731.22|729.72|0
1603773300000|2020-10-27 04:35:00|731.56|730.06|731.61|730.11|731.81|730.31|731.41|729.91|0
1603773600000|2020-10-27 04:40:00|731.67|730.17|731.61|730.11|731.81|730.31|731.61|730.11|0
1603773900000|2020-10-27 04:45:00|731.67|730.17|731.82|730.32|732.03|730.53|731.61|730.11|0
1603774200000|2020-10-27 04:50:00|731.83|730.33|732.03|730.53|732.04|730.54|731.82|730.32|0
1603774500000|2020-10-27 04:55:00|732.02|730.52|732.03|730.53|732.24|730.74|731.82|730.32|0
1603774800000|2020-10-27 05:00:00|732.02|730.52|732.04|730.54|732.24|730.74|731.83|730.33|0
1603775100000|2020-10-27 05:05:00|732.03|730.53|731.61|730.11|732.04|730.54|731.6|730.1|0
1603775400000|2020-10-27 05:10:00|731.62|730.12|731.42|729.92|731.83|730.33|731.41|729.91|0
1603775700000|2020-10-27 05:15:00|731.48|729.98|731.61|730.11|731.82|730.32|731.48|729.98|0
1603776000000|2020-10-27 05:20:00|731.62|730.12|732.22|730.72|732.23|730.73|731.61|730.11|0
1603776300000|2020-10-27 05:25:00|732.16|730.66|732.01|730.51|732.23|730.73|732.01|730.51|0
1603776600000|2020-10-27 05:30:00|732.02|730.52|732.01|730.51|732.41|730.91|732.01|730.51|0
1603776900000|2020-10-27 05:35:00|732.02|730.52|732.03|730.53|732.03|730.53|732.01|730.51|0
1603777200000|2020-10-27 05:40:00|732.02|730.52|732.01|730.51|732.23|730.73|731.82|730.32|0
1603777500000|2020-10-27 05:45:00|732.02|730.52|732.42|730.92|732.43|730.93|732.01|730.51|0
1603777800000|2020-10-27 05:50:00|732.41|730.91|732.02|730.52|732.41|730.91|732.01|730.51|0
1603778100000|2020-10-27 05:55:00|731.96|730.46|732.26|730.76|732.36|730.86|731.82|730.32|0
1603778400000|2020-10-27 06:00:00|732.29|730.79|732.61|731.11|732.65|731.15|732.26|730.76|0
1603778700000|2020-10-27 06:05:00|732.62|731.12|733.02|731.52|733.03|731.53|732.41|730.91|0
1603779000000|2020-10-27 06:10:00|733.03|731.53|734.1|732.6|734.1|732.6|733.03|731.53|0
1603779300000|2020-10-27 06:15:00|734.09|732.59|734.08|732.58|734.09|732.59|733.69|732.19|0
1603779600000|2020-10-27 06:20:00|734.05|732.55|733.89|732.39|734.05|732.55|733.7|732.2|0
1603779900000|2020-10-27 06:25:00|733.88|732.38|733.07|731.57|733.88|732.38|733.06|731.56|0
1603780200000|2020-10-27 06:30:00|733.06|731.56|733.24|731.74|733.25|731.75|732.94|731.44|0
1603780500000|2020-10-27 06:35:00|733.25|731.75|733.43|731.93|733.43|731.93|733.05|731.55|0
1603780800000|2020-10-27 06:40:00|733.4|731.9|733.21|731.71|733.4|731.9|733.03|731.53|0
1603781100000|2020-10-27 06:45:00|733.22|731.72|733.39|731.89|733.41|731.91|733.02|731.52|0
1603781400000|2020-10-27 06:50:00|733.33|731.83|733.21|731.71|733.4|731.9|733.2|731.7|0
1603781700000|2020-10-27 06:55:00|733.27|731.77|733.83|732.33|733.83|732.33|733.27|731.77|0
1603782000000|2020-10-27 07:00:00|733.82|732.32|734.39|732.89|734.43|732.93|733.2|731.7|0
1603782300000|2020-10-27 07:05:00|734.33|732.83|733.35|731.85|734.33|732.83|733.14|731.64|0
1603782600000|2020-10-27 07:10:00|733.36|731.86|733.57|732.07|733.78|732.28|733.36|731.86|0
1603782900000|2020-10-27 07:15:00|733.58|732.08|733.6|732.1|734|732.5|733.17|731.67|0
1603783200000|2020-10-27 07:20:00|733.59|732.09|733.8|732.3|734.01|732.51|733.59|732.09|0
1603783500000|2020-10-27 07:25:00|733.81|732.31|733.17|731.67|734.02|732.52|733.17|731.67|0
1603783800000|2020-10-27 07:30:00|733.18|731.68|733.41|731.91|733.42|731.92|733.01|731.51|0
1603784100000|2020-10-27 07:35:00|733.4|731.9|733.82|732.32|733.83|732.33|733.39|731.89|0
1603784400000|2020-10-27 07:40:00|733.88|732.38|734.02|732.52|734.04|732.54|733.83|732.33|0
1603784700000|2020-10-27 07:45:00|734.03|732.53|734.65|733.15|734.84|733.34|734.02|732.52|0
1603785000000|2020-10-27 07:50:00|734.64|733.14|734.25|732.75|734.65|733.15|734.04|732.54|0
1603785300000|2020-10-27 07:55:00|734.24|732.74|734.46|732.96|734.67|733.17|733.65|732.15|0
1603785600000|2020-10-27 08:00:00|734.45|732.95|731.35|729.45|734.45|732.95|730.05|727.75|29
1603785900000|2020-10-27 08:05:00|731.25|729.55|731.25|729.75|732.05|729.75|730.25|729.55|18
1603786200000|2020-10-27 08:10:00|731.15|728.75|728.55|727.95|731.25|729.35|728.55|727.65|11
1603786500000|2020-10-27 08:15:00|728.35|727.85|729.55|727.85|730.45|729.25|728.35|727.25|265
1603786800000|2020-10-27 08:20:00|728.95|726.25|728.05|725.85|728.95|726.25|727.55|725.55|28
1603787100000|2020-10-27 08:25:00|727.95|725.95|727.75|726.05|728.45|726.55|726.85|725.45|9
1603787400000|2020-10-27 08:30:00|727.65|725.55|727.05|726.05|728.75|726.75|726.95|725.55|5
1603787700000|2020-10-27 08:35:00|726.95|724.65|726.45|724.45|726.95|724.85|725.95|724.25|49
1603788000000|2020-10-27 08:40:00|726.61|724.61|726.91|725.01|727.61|725.51|726.31|724.41|1
1603788300000|2020-10-27 08:45:00|727.01|725.11|727.71|725.81|728.11|726.21|726.71|725.01|81
1603788600000|2020-10-27 08:50:00|727.61|725.71|725.51|724.91|727.61|726.41|725.51|724.81|4
1603788900000|2020-10-27 08:55:00|725.41|724.81|725.51|724.81|725.51|724.91|725.31|724.41|30
1603789200000|2020-10-27 09:00:00|725.41|724.91|724.91|723.91|725.41|724.91|724.91|723.91|78
1603789500000|2020-10-27 09:05:00|725.21|724.31|722.31|721.11|725.21|724.31|722.21|720.31|113
1603789800000|2020-10-27 09:10:00|722.21|721.01|722.21|721.21|722.51|721.61|721.11|720.41|40
1603790100000|2020-10-27 09:15:00|722.11|721.31|721.61|720.61|722.51|721.31|721.61|720.21|7
1603790400000|2020-10-27 09:20:00|721.51|720.51|721.11|719.31|721.81|720.81|720.91|719.01|3
1603790700000|2020-10-27 09:25:00|721.71|719.41|722.21|720.31|722.31|720.61|721.41|719.41|23
1603791000000|2020-10-27 09:30:00|722.31|720.41|723.21|722.11|723.31|722.11|721.51|720.31|33
1603791300000|2020-10-27 09:35:00|723.31|722.21|723.01|721.71|723.51|722.41|722.81|721.11|1
1603791600000|2020-10-27 09:40:00|722.91|721.21|721.81|720.71|722.91|721.51|721.71|720.71|99
1603791900000|2020-10-27 09:45:00|721.71|719.91|722.21|720.61|722.61|720.71|721.71|719.91|4
1603792200000|2020-10-27 09:50:00|722.61|720.71|722.91|721.81|723.11|721.91|722.51|720.31|4
1603792500000|2020-10-27 09:55:00|722.81|720.81|722.31|721.21|722.81|721.71|722.21|720.81|96
1603792800000|2020-10-27 10:00:00|723.41|721.31|724.21|722.91|724.21|722.91|723.31|721.21|35
1603793100000|2020-10-27 10:05:00|724.91|722.51|725.21|724.11|725.51|724.51|724.21|722.51|79
1603793400000|2020-10-27 10:10:00|725.51|724.01|725.21|724.21|725.51|724.21|725.21|724.01|8
1603793700000|2020-10-27 10:15:00|725.31|723.71|725.51|724.01|725.51|724.11|724.71|723.71|10
1603794000000|2020-10-27 10:20:00|725.81|724.11|726.21|724.41|726.21|725.41|725.71|724.01|25
1603794300000|2020-10-27 10:25:00|726.11|724.61|725.91|724.61|726.11|724.61|725.81|724.11|7
1603794600000|2020-10-27 10:30:00|725.81|725.01|726.21|724.41|726.51|725.71|725.71|724.31|11
1603794900000|2020-10-27 10:35:00|726.31|724.51|725.71|723.91|726.31|724.51|725.31|723.91|13
1603795200000|2020-10-27 10:40:00|725.81|724.41|726.01|724.11|726.51|724.61|725.81|723.91|12
1603795500000|2020-10-27 10:45:00|725.91|724.01|726.21|724.51|726.31|724.51|725.81|724.01|0
1603795800000|2020-10-27 10:50:00|726.31|724.61|727.11|725.71|727.11|725.71|726.21|724.51|13
1603796100000|2020-10-27 10:55:00|727.01|725.81|728.01|726.31|728.11|726.31|727.01|725.61|6
1603796400000|2020-10-27 11:00:00|728.11|726.91|727.61|726.41|728.11|727.11|727.51|725.81|0
1603796700000|2020-10-27 11:05:00|727.51|726.61|727.41|726.01|727.71|726.61|726.91|725.91|2
1603797000000|2020-10-27 11:10:00|727.51|726.11|727.51|726.01|727.71|726.11|727.41|726.01|0
1603797300000|2020-10-27 11:15:00|727.61|726.21|729.71|727.61|729.81|727.61|727.61|726.11|36
1603797600000|2020-10-27 11:20:00|729.01|728.11|728.31|727.31|729.01|728.31|728.31|726.11|3
1603797900000|2020-10-27 11:25:00|727.81|726.61|728.41|726.31|728.71|727.91|727.81|726.21|20
1603798200000|2020-10-27 11:30:00|728.51|726.41|728.21|726.11|728.81|726.81|728.11|725.91|0
1603798500000|2020-10-27 11:35:00|728.31|726.21|728.01|726.01|728.41|726.21|727.91|725.71|1
1603798800000|2020-10-27 11:40:00|728.11|726.11|728.01|727.01|728.31|727.51|727.21|725.71|20
1603799100000|2020-10-27 11:45:00|728.11|726.01|727.51|726.01|728.21|726.21|727.51|725.91|4
1603799400000|2020-10-27 11:50:00|727.41|726.11|728.21|726.41|728.41|726.61|726.91|726.01|1
1603799700000|2020-10-27 11:55:00|728.31|726.51|728.01|726.21|728.41|726.61|727.81|726.01|1
1603800000000|2020-10-27 12:00:00|728.11|726.31|728.81|727.01|728.91|727.01|728.01|726.31|2
1603800300000|2020-10-27 12:05:00|728.91|727.11|729.51|727.61|729.61|727.81|728.81|727.01|0
1603800600000|2020-10-27 12:10:00|729.61|727.71|728.91|727.31|729.61|728.41|728.91|727.11|3
1603800900000|2020-10-27 12:15:00|728.81|727.11|728.61|727.51|728.81|727.51|728.61|726.91|0
1603801200000|2020-10-27 12:20:00|728.21|727.11|728.21|726.61|728.21|727.71|728.21|726.61|4
1603801500000|2020-10-27 12:25:00|728.11|726.51|727.71|726.31|728.21|726.61|727.71|726.31|0
1603801800000|2020-10-27 12:30:00|728.21|726.41|728.21|726.31|728.21|727.51|728.21|726.31|2
1603802100000|2020-10-27 12:35:00|728.11|726.21|727.81|726.01|728.11|726.21|727.61|725.91|0
1603802400000|2020-10-27 12:40:00|727.86|726.06|727.56|725.96|728.06|726.26|727.46|725.96|0
1603802700000|2020-10-27 12:45:00|727.46||727.06||727.76||727.06||0
1603803000000|2020-10-27 12:50:00|727.16|725.06|726.06|724.26|727.36|725.56|726.06|724.26|7
1603803300000|2020-10-27 12:55:00|724.96|724.36|726.06|724.46|726.06|724.56|724.96|724.36|9
1603803600000|2020-10-27 13:00:00|726.16|724.76|726.16|724.46|727.16|725.66|725.96|724.36|132
1603803900000|2020-10-27 13:05:00|726.06|724.36|726.66|724.96|726.76|725.06|726.06|724.26|1
1603804200000|2020-10-27 13:10:00|726.76|725.06|726.96|725.36|726.96|725.36|726.76|725.06|1
1603804500000|2020-10-27 13:15:00|727.06|725.26|726.26|724.46|727.16|725.56|726.16|724.26|5
1603804800000|2020-10-27 13:20:00|726.36|724.36|726.86|725.06|726.96|725.16|726.06|724.26|0
1603805100000|2020-10-27 13:25:00|726.96|725.16|726.76|724.96|727.16|725.26|726.76|724.86|0
1603805400000|2020-10-27 13:30:00|726.86|724.86|725.26|723.66|726.86|724.86|725.26|723.56|1
1603805700000|2020-10-27 13:35:00|724.96|723.56|725.36|723.56|726.16|724.26|724.96|723.26|0
1603806000000|2020-10-27 13:40:00|725.26|723.46|724.56|723.66|725.26|723.66|724.56|722.96|23
1603806300000|2020-10-27 13:45:00|725.16|723.76|724.66|723.26|725.16|724.46|724.46|723.26|2
1603806600000|2020-10-27 13:50:00|724.76||724.66||724.86||724.36||17
1603806900000|2020-10-27 13:55:00|724.76|723.76|725.26|723.76|725.26|723.76|724.26|723.26|8
1603807200000|2020-10-27 14:00:00|725.36|724.16|724.96|723.56|725.56|724.46|724.96|723.56|8
1603807500000|2020-10-27 14:05:00|724.86|723.66|725.16|723.56|725.46|723.76|724.56|723.56|0
1603807800000|2020-10-27 14:10:00|725.26|723.66|725.16|723.56|725.66|723.86|725.06|723.56|0
1603808100000|2020-10-27 14:15:00|725.06|723.26|723.76|722.36|725.06|723.26|723.76|722.36|6
1603808400000|2020-10-27 14:20:00|724.06|722.46|723.76|722.06|724.06|722.66|723.76|722.06|6
1603808700000|2020-10-27 14:25:00|723.66||723.16||723.66||723.16||1
1603809000000|2020-10-27 14:30:00|722.56|722.16|722.36|721.46|722.56|722.16|722.36|721.16|8
1603809300000|2020-10-27 14:35:00|722.46|721.56|722.46|721.36|722.76|721.66|722.36|721.36|3
1603809600000|2020-10-27 14:40:00|722.56|720.96|721.86|720.76|722.56|720.96|721.86|720.76|7
1603809900000|2020-10-27 14:45:00|722.56|720.86|722.56|721.06|723.06|721.86|722.56|720.86|9
1603810200000|2020-10-27 14:50:00|723.26|721.16|723.86|722.36|724.26|722.66|723.16|721.06|52
1603810500000|2020-10-27 14:55:00|723.96|722.16|722.36|721.46|724.06|722.16|722.36|720.86|36
1603810800000|2020-10-27 15:00:00||721.76||721.76||721.76||721.46|8
1603811100000|2020-10-27 15:05:00|722.26|721.46|722.66|721.36|723.06|722.36|722.26|720.66|147
1603811400000|2020-10-27 15:10:00|722.36|721.86|723.36|722.76|723.66|722.96|722.36|721.76|250
1603811700000|2020-10-27 15:15:00|723.26|722.46|721.7|720.2|723.56|722.86|721.7|720.2|261
1603812000000|2020-10-27 15:20:00|721.71|720.21|721.85|720.35|722.18|720.68|721.35|719.85|0
1603812300000|2020-10-27 15:25:00|721.84|720.34|721.36|719.86|722.61|721.11|720.96|719.46|410
1603812600000|2020-10-27 15:30:00|721.35|719.85|721.32|719.82|721.36|719.86|720.7|719.2|411
1603812900000|2020-10-27 15:35:00|721.31|719.81|721.79|720.29|721.8|720.3|720.89|719.39|0
1603813200000|2020-10-27 15:40:00|721.8|720.3|721.97|720.47|722.22|720.72|721.2|719.7|55
1603813500000|2020-10-27 15:45:00|721.98|720.48|722.97|721.47|723.01|721.51|721.98|720.48|0
1603813800000|2020-10-27 15:50:00|722.91|721.41|723.03|721.53|723.04|721.54|722.62|721.12|0
1603814100000|2020-10-27 15:55:00|723.02|721.52|723.72|722.22|723.72|722.22|722.81|721.31|0
1603814400000|2020-10-27 16:00:00|723.73|722.23|723.35|721.85|723.77|722.27|722.91|721.41|0
1603814700000|2020-10-27 16:05:00|723.36|721.86|723.34|721.84|723.78|722.28|722.95|721.45|0
1603815000000|2020-10-27 16:10:00|723.35|721.85|722.1|720.6|723.54|722.04|722.1|720.6|0
1603815300000|2020-10-27 16:15:00|722.11|720.61|723.09|721.59|723.09|721.59|722.11|720.61|0
1603815600000|2020-10-27 16:20:00|723.15|721.65|723.87|722.37|724.09|722.59|723.15|721.65|0
1603815900000|2020-10-27 16:25:00|723.81|722.31|723.03|721.53|724.07|722.57|723.02|721.52|0
1603816200000|2020-10-27 16:30:00|722.97|721.47|721.98|720.48|723.03|721.53|721.77|720.27|0
1603816500000|2020-10-27 16:35:00|721.97|720.47|722.03|720.53|722.21|720.71|721.57|720.07|0
1603816800000|2020-10-27 16:40:00|722.02|720.52|720.61|719.11|722.25|720.75|720.58|719.08|0
1603817100000|2020-10-27 16:45:00|720.6|719.1|720.62|719.12|720.83|719.33|720.4|718.9|0
1603817400000|2020-10-27 16:50:00|720.61|719.11|720.45|718.95|720.63|719.13|720.01|718.51|0
1603817700000|2020-10-27 16:55:00|720.44|718.94|720.48|718.98|720.48|718.98|719.61|718.11|0
1603818000000|2020-10-27 17:00:00|720.47|718.97|720.28|718.78|720.48|718.98|720.24|718.74|0
1603818300000|2020-10-27 17:05:00|720.3|718.8|720.26|718.76|720.5|719|720.04|718.54|0
1603818600000|2020-10-27 17:10:00|720.25|718.75|720.43|718.93|720.47|718.97|719.81|718.31|0
1603818900000|2020-10-27 17:15:00|720.44|718.94|720.41|718.91|720.84|719.34|720.41|718.91|0
1603819200000|2020-10-27 17:20:00|720.42|718.92|720.91|719.41|720.92|719.42|720.01|718.51|0
1603819500000|2020-10-27 17:25:00|720.9|719.4|721.17|719.67|721.18|719.68|720.48|718.98|0
1603819800000|2020-10-27 17:30:00|721.16|719.66|721.83|720.33|722.07|720.57|721.16|719.66|0
1603820100000|2020-10-27 17:35:00|721.84|720.34|721.42|719.92|721.84|720.34|721.42|719.92|0
1603820400000|2020-10-27 17:40:00|721.43|719.93|721.04|719.54|721.63|720.13|721.03|719.53|0
1603820700000|2020-10-27 17:45:00|721.03|719.53|721.65|720.15|721.65|720.15|721.02|719.52|0
1603821000000|2020-10-27 17:50:00|721.66|720.16|721.24|719.74|721.87|720.37|721|719.5|0
1603821300000|2020-10-27 17:55:00|721.23|719.73|721.01|719.51|721.23|719.73|720.99|719.49|0
1603821600000|2020-10-27 18:00:00|721|719.5|720.69|719.19|721.24|719.74|720.59|719.09|0
1603821900000|2020-10-27 18:05:00|720.66|719.16|720.58|719.08|720.82|719.32|720.39|718.89|0
1603822200000|2020-10-27 18:10:00|720.59|719.09|720.01|718.51|720.59|719.09|719.97|718.47|0
1603822500000|2020-10-27 18:15:00|720.02|718.52|718.72|717.22|720.02|718.52|718.71|717.21|0
1603822800000|2020-10-27 18:20:00|718.71|717.21|719.56|718.06|719.66|718.16|718.7|717.2|0
1603823100000|2020-10-27 18:25:00|719.57|718.07|719.57|718.07|719.81|718.31|719.38|717.88|0
1603823400000|2020-10-27 18:30:00|719.58|718.08|719.12|717.62|719.6|718.1|719.12|717.62|0
1603823700000|2020-10-27 18:35:00|719.13|717.63|719.69|718.19|720.31|718.81|719.13|717.63|0
1603824000000|2020-10-27 18:40:00|719.7|718.2|719.65|718.15|720.11|718.61|719.44|717.94|0
1603824300000|2020-10-27 18:45:00|719.64|718.14|719.67|718.17|719.92|718.42|718.98|717.48|0
1603824600000|2020-10-27 18:50:00|719.66|718.16|720.27|718.77|720.29|718.79|719.65|718.15|0
1603824900000|2020-10-27 18:55:00|720.26|718.76|720.79|719.29|721|719.5|719.82|718.32|0
1603825200000|2020-10-27 19:00:00|720.8|719.3|720.61|719.11|721.04|719.54|720.58|719.08|0
1603825500000|2020-10-27 19:05:00|720.6|719.1|719.75|718.25|720.83|719.33|719.71|718.21|0
1603825800000|2020-10-27 19:10:00|719.81|718.31|719.99|718.49|720.2|718.7|719.76|718.26|0
1603826100000|2020-10-27 19:15:00|719.98|718.48|720.76|719.26|720.76|719.26|719.75|718.25|0
1603826400000|2020-10-27 19:20:00|720.75|719.25|721.42|719.92|721.44|719.94|720.74|719.24|0
1603826700000|2020-10-27 19:25:00|721.43|719.93|721.43|719.93|721.65|720.15|721.39|719.89|0
1603827000000|2020-10-27 19:30:00|721.42|719.92|721.64|720.14|721.86|720.36|721.42|719.92|0
1603827300000|2020-10-27 19:35:00|721.63|720.13|721.87|720.37|721.87|720.37|721.63|720.13|0
1603827600000|2020-10-27 19:40:00|721.86|720.36|721.88|720.38|722.29|720.79|721.86|720.36|0
1603827900000|2020-10-27 19:45:00|721.89|720.39|721.2|719.7|722.1|720.6|721.18|719.68|0
1603828200000|2020-10-27 19:50:00|721.16|719.66|721.61|720.11|721.62|720.12|720.73|719.23|0
1603828500000|2020-10-27 19:55:00|721.62|720.12|721.3|719.8|721.83|720.33|720.74|719.24|0
1603828800000|2020-10-27 20:00:00|721.31|719.81|721.34|719.84|721.53|720.03|721.28|719.78|0
1603829100000|2020-10-27 20:05:00|721.33|719.83|720.62|719.12|721.34|719.84|720.61|719.11|0
1603829400000|2020-10-27 20:10:00|720.61|719.11|720.85|719.35|721.1|719.6|720.38|718.88|0
1603829700000|2020-10-27 20:15:00|720.95|719.45|721.04|719.54|721.04|719.54|720.95|719.45|0
1603830300000|2020-10-27 20:25:00|720.98|719.48|720.85|719.35|721.04|719.54|720.85|719.35|0
1603830600000|2020-10-27 20:30:00|720.83|719.33|720.02|718.52|720.83|719.33|720|718.5|0
1603830900000|2020-10-27 20:35:00|719.97|718.47|720.32|718.82|720.34|718.84|719.83|718.33|0
1603831200000|2020-10-27 20:40:00|720.31|718.81|720.22|718.72|720.32|718.82|720.21|718.71|0
1603831500000|2020-10-27 20:45:00|720.23|718.73|720.07|718.57|720.23|718.73|720.06|718.56|0
1603831800000|2020-10-27 20:50:00|720.06|718.56|720.08|718.58|720.11|718.61|720.04|718.54|0
1603832100000|2020-10-27 20:55:00|720.11|718.61|718.36|716.86|720.11|718.61|718.36|716.86|0
1603832400000|2020-10-27 21:00:00|718.16|716.66|717.75|716.25|718.18|716.68|717.68|716.18|0
1603832700000|2020-10-27 21:05:00|717.79|716.29|717.68|716.18|717.84|716.34|717.68|716.18|0
1603833000000|2020-10-27 21:10:00|717.66|716.16|717.51|716.01|717.66|716.16|717.36|715.86|0
1603833300000|2020-10-27 21:15:00|717.49|715.99|717.24|715.74|717.49|715.99|717.19|715.69|0
1603833600000|2020-10-27 21:20:00|717.21|715.71|717.16|715.66|717.26|715.76|717.16|715.66|0
1603833900000|2020-10-27 21:25:00|717.17|715.67|717.23|715.73|717.28|715.78|717.07|715.57|0
1603834200000|2020-10-27 21:30:00|717.24|715.74|717.24|715.74|717.3|715.8|717.24|715.74|0
1603834500000|2020-10-27 21:35:00|717.26|715.76|717.3|715.8|717.3|715.8|717.17|715.67|0
1603834800000|2020-10-27 21:40:00|717.26|715.76|717.42|715.92|717.49|715.99|717.21|715.71|0
1603835100000|2020-10-27 21:45:00|717.4|715.9|717.46|715.96|717.46|715.96|717.4|715.9|0
1603835400000|2020-10-27 21:50:00|717.42|715.92|717.81|716.31|717.81|716.31|717.4|715.9|0
1603835700000|2020-10-27 21:55:00|717.86|716.36|717.85|716.35|718.27|716.77|717.83|716.33|0
1603836000000|2020-10-27 22:00:00|717.86|716.36|717.16|715.66|717.91|716.41|717.12|715.62|0
1603836300000|2020-10-27 22:05:00|717.17|715.67|716.34|714.84|717.21|715.71|716.34|714.84|0
1603836600000|2020-10-27 22:10:00|716.36|714.86|715.74|714.24|716.47|714.97|715.57|714.07|0
1603836900000|2020-10-27 22:15:00|715.78|714.28|715.48|713.98|716.04|714.54|715.42|713.92|0
1603837200000|2020-10-27 22:20:00|715.49|713.99|715.54|714.04|715.78|714.28|715.48|713.98|0
1603837500000|2020-10-27 22:25:00|715.53|714.03|715.52|714.02|715.69|714.19|715.42|713.92|0
1603837800000|2020-10-27 22:30:00|715.54|714.04|716.31|714.81|716.4|714.9|715.43|713.93|0
1603838100000|2020-10-27 22:35:00|716.29|714.79|716.83|715.33|716.96|715.46|716.29|714.79|0
1603838400000|2020-10-27 22:40:00|716.84|715.34|716.79|715.29|716.96|715.46|716.75|715.25|0
1603838700000|2020-10-27 22:45:00|716.77|715.27|716.7|715.2|716.83|715.33|716.7|715.2|0
1603839000000|2020-10-27 22:50:00|716.71|715.21|716.62|715.12|716.75|715.25|716.53|715.03|0
1603839300000|2020-10-27 22:55:00|716.64|715.14|716.7|715.2|716.88|715.38|716.62|715.12|0
1603839600000|2020-10-27 23:00:00|716.71|715.21|717.05|715.55|717.09|715.59|716.71|715.21|0
1603839900000|2020-10-27 23:05:00|717.09|715.59|717.05|715.55|717.15|715.65|717|715.5|0
1603840200000|2020-10-27 23:10:00|717.09|715.59|717.09|715.59|717.18|715.68|717|715.5|0
1603840500000|2020-10-27 23:15:00|717.1|715.6|717.13|715.63|717.18|715.68|717.1|715.6|0
1603840800000|2020-10-27 23:20:00|717.14|715.64|717.26|715.76|717.39|715.89|717.13|715.63|0
1603841100000|2020-10-27 23:25:00|717.27|715.77|717.3|715.8|717.35|715.85|717.26|715.76|0
1603841400000|2020-10-27 23:30:00|717.26|715.76|717.3|715.8|717.39|715.89|717.26|715.76|0
1603841700000|2020-10-27 23:35:00|717.28|715.78|717.48|715.98|717.48|715.98|717.26|715.76|0
1603842000000|2020-10-27 23:40:00|717.47|715.97|717.43|715.93|717.54|716.04|717.39|715.89|0
1603842300000|2020-10-27 23:45:00|717.39|715.89|717.39|715.89|717.41|715.91|717.26|715.76|0
1603842600000|2020-10-27 23:50:00|717.41|715.91|717.52|716.02|717.52|716.02|717.35|715.85|0
1603842900000|2020-10-27 23:55:00|717.51|716.01|717.69|716.19|717.88|716.38|717.48|715.98|0
1603843200000|2020-10-28 00:00:00|717.7|716.2|717.82|716.32|717.87|716.37|717.56|716.06|0
1603843500000|2020-10-28 00:05:00|717.78|716.28|717.48|715.98|717.91|716.41|717.18|715.68|0
1603843800000|2020-10-28 00:10:00|717.5|716|718.35|716.85|718.4|716.9|717.5|716|0
1603844100000|2020-10-28 00:15:00|718.36|716.86|718.78|717.28|719.55|718.05|718.31|716.81|0
1603844400000|2020-10-28 00:20:00|718.72|717.22|718.8|717.3|718.8|717.3|718|716.5|0
1603844700000|2020-10-28 00:25:00|718.79|717.29|718.98|717.48|719.18|717.68|718.78|717.28|0
1603845000000|2020-10-28 00:30:00|718.99|717.49|718.58|717.08|718.99|717.49|718.57|717.07|0
1603845300000|2020-10-28 00:35:00|718.57|717.07|717.96|716.46|718.58|717.08|717.76|716.26|0
1603845600000|2020-10-28 00:40:00|717.97|716.47|717.97|716.47|717.97|716.47|717.77|716.27|0
1603845900000|2020-10-28 00:45:00|717.96|716.46|718.27|716.77|718.27|716.77|717.75|716.25|0
1603846200000|2020-10-28 00:50:00|718.3|716.8|718.34|716.84|718.56|717.06|718.13|716.63|0
1603846500000|2020-10-28 00:55:00|718.35|716.85|718.13|716.63|718.35|716.85|717.74|716.24|0
1603846800000|2020-10-28 01:00:00|718.14|716.64|718.54|717.04|718.55|717.05|718.13|716.63|0
1603847100000|2020-10-28 01:05:00|718.55|717.05|718.55|717.05|718.55|717.05|718.54|717.04|0
1603847400000|2020-10-28 01:10:00|718.56|717.06|718.76|717.26|718.97|717.47|718.54|717.04|0
1603847700000|2020-10-28 01:15:00|718.77|717.27|718.77|717.27|718.88|717.38|718.56|717.06|0
1603848000000|2020-10-28 01:20:00|718.78|717.28|718.38|716.88|718.78|717.28|718.18|716.68|0
1603848300000|2020-10-28 01:25:00|718.35|716.85|718.2|716.7|718.38|716.88|718.17|716.67|0
1603848600000|2020-10-28 01:30:00|718.19|716.69|718.39|716.89|718.99|717.49|717.99|716.49|0
1603848900000|2020-10-28 01:35:00|718.36|716.86|718.08|716.58|718.8|717.3|717.98|716.48|0
1603849200000|2020-10-28 01:40:00|718.11|716.61|718.19|716.69|718.6|717.1|717.98|716.48|0
1603849500000|2020-10-28 01:45:00|718.18|716.68|718.15|716.65|718.58|717.08|717.95|716.45|0
1603849800000|2020-10-28 01:50:00|718.11|716.61|717.38|715.88|718.16|716.66|717.38|715.88|0
1603850100000|2020-10-28 01:55:00|717.39|715.89|717.39|715.89|717.59|716.09|717.38|715.88|0
1603850400000|2020-10-28 02:00:00|717.4|715.9|716.99|715.49|717.4|715.9|716.79|715.29|0
1603850700000|2020-10-28 02:05:00|716.98|715.48|716.39|714.89|717|715.5|716.39|714.89|0
1603851000000|2020-10-28 02:10:00|716.38|714.88|716.58|715.08|716.78|715.28|716.17|714.67|0
1603851300000|2020-10-28 02:15:00|716.64|715.14|716.2|714.7|716.78|715.28|715.99|714.49|0
1603851600000|2020-10-28 02:20:00|716.19|714.69|716.6|715.1|716.6|715.1|716|714.5|0
1603851900000|2020-10-28 02:25:00|716.59|715.09|716.59|715.09|716.6|715.1|716.39|714.89|0
1603852200000|2020-10-28 02:30:00|716.58|715.08|716.4|714.9|716.8|715.3|716.39|714.89|0
1603852500000|2020-10-28 02:35:00|716.41|714.91|716.83|715.33|717.02|715.52|716.41|714.91|0
1603852800000|2020-10-28 02:40:00|716.82|715.32|716.63|715.13|716.84|715.34|716.62|715.12|0
1603853100000|2020-10-28 02:45:00|716.62|715.12|716.63|715.13|716.83|715.33|716.43|714.93|0
1603853400000|2020-10-28 02:50:00|716.62|715.12|716.65|715.15|716.65|715.15|716.43|714.93|0
1603853700000|2020-10-28 02:55:00|716.64|715.14|716.84|715.34|716.86|715.36|716.64|715.14|0
1603854000000|2020-10-28 03:00:00|716.85|715.35|716.65|715.15|717.05|715.55|716.65|715.15|0
1603854300000|2020-10-28 03:05:00|716.64|715.14|716.85|715.35|717.05|715.55|716.64|715.14|0
1603854600000|2020-10-28 03:10:00|716.84|715.34|716.65|715.15|717.05|715.55|716.64|715.14|0
1603854900000|2020-10-28 03:15:00|716.66|715.16|716.85|715.35|716.87|715.37|716.65|715.15|0
1603855200000|2020-10-28 03:20:00|716.86|715.36|716.83|715.33|716.86|715.36|716.83|715.33|0
1603855500000|2020-10-28 03:25:00|716.77|715.27|716.83|715.33|716.83|715.33|716.63|715.13|0
1603855800000|2020-10-28 03:30:00|716.82|715.32|716.81|715.31|716.83|715.33|716.62|715.12|0
1603856100000|2020-10-28 03:35:00|716.8|715.3|716.8|715.3|716.82|715.32|716.61|715.11|0
1603856400000|2020-10-28 03:40:00|716.77|715.27|716.61|715.11|716.77|715.27|716.41|714.91|0
1603856700000|2020-10-28 03:45:00|716.62|715.12|716.42|714.92|716.62|715.12|716.42|714.92|0
1603857000000|2020-10-28 03:50:00|716.43|714.93|716.43|714.93|716.62|715.12|716.42|714.92|0
1603857300000|2020-10-28 03:55:00|716.44|714.94|716.62|715.12|716.63|715.13|716.44|714.94|0
1603857600000|2020-10-28 04:00:00|716.63|715.13|716.62|715.12|716.83|715.33|716.62|715.12|0
1603857900000|2020-10-28 04:05:00|716.61|715.11|716.8|715.3|716.82|715.32|716.61|715.11|0
1603858200000|2020-10-28 04:10:00|716.79|715.29|716.58|715.08|716.79|715.29|716.39|714.89|0
1603858500000|2020-10-28 04:15:00|716.52|715.02|716.36|714.86|716.58|715.08|716.36|714.86|0
1603858800000|2020-10-28 04:20:00|716.37|714.87|716.78|715.28|716.79|715.29|716.36|714.86|0
1603859100000|2020-10-28 04:25:00|716.72|715.22|716.78|715.28|716.78|715.28|716.38|714.88|0
1603859400000|2020-10-28 04:30:00|716.77|715.27|716.59|715.09|716.78|715.28|716.39|714.89|0
1603859700000|2020-10-28 04:35:00|716.6|715.1|716.61|715.11|716.61|715.11|716.59|715.09|0
1603860000000|2020-10-28 04:40:00|716.62|715.12|716.61|715.11|716.81|715.31|716.61|715.11|0
1603860300000|2020-10-28 04:45:00|716.62|715.12|716.62|715.12|716.82|715.32|716.61|715.11|0
1603860600000|2020-10-28 04:50:00|716.68|715.18|716.8|715.3|716.81|715.31|716.61|715.11|0
1603860900000|2020-10-28 04:55:00|716.81|715.31|716.83|715.33|716.83|715.33|716.61|715.11|0
1603861200000|2020-10-28 05:00:00|716.84|715.34|716.83|715.33|716.84|715.34|716.82|715.32|0
1603861500000|2020-10-28 05:05:00|716.82|715.32|716.61|715.11|716.82|715.32|716.61|715.11|0
1603861800000|2020-10-28 05:10:00|716.67|715.17|716.81|715.31|717.01|715.51|716.67|715.17|0
1603862100000|2020-10-28 05:15:00|716.82|715.32|717.2|715.7|717.22|715.72|716.82|715.32|0
1603862400000|2020-10-28 05:20:00|717.4|715.9|717.62|716.12|717.62|716.12|717.22|715.72|0
1603862700000|2020-10-28 05:25:00|717.63|716.13|717.62|716.12|717.81|716.31|717.6|716.1|0
1603863000000|2020-10-28 05:30:00|717.68|716.18|717.62|716.12|717.82|716.32|717.42|715.92|0
1603863300000|2020-10-28 05:35:00|717.56|716.06|717.43|715.93|717.62|716.12|717.42|715.92|0
1603863600000|2020-10-28 05:40:00|717.44|715.94|718.06|716.56|718.06|716.56|717.43|715.93|0
1603863900000|2020-10-28 05:45:00|718.07|716.57|718.27|716.77|718.29|716.79|718.07|716.57|0
1603864200000|2020-10-28 05:50:00|718.26|716.76|718.07|716.57|718.29|716.79|718.07|716.57|0
1603864500000|2020-10-28 05:55:00|718.08|716.58|719.37|717.87|719.56|718.06|718.07|716.57|0
1603864800000|2020-10-28 06:00:00|719.43|717.93|719.77|718.27|719.77|718.27|719.37|717.87|0
1603865100000|2020-10-28 06:05:00|719.58|718.08|719.95|718.45|719.97|718.47|719.57|718.07|0
1603865400000|2020-10-28 06:10:00|719.96|718.46|719.43|717.93|719.96|718.46|719.43|717.93|0
1603865700000|2020-10-28 06:15:00|719.42|717.92|719.81|718.31|719.82|718.32|719.42|717.92|0
1603866000000|2020-10-28 06:20:00|719.82|718.32|719.22|717.72|719.82|718.32|719.22|717.72|0
1603866300000|2020-10-28 06:25:00|719.13|717.63|718.94|717.44|719.23|717.73|718.83|717.33|0
1603866600000|2020-10-28 06:30:00|718.97|717.47|718.64|717.14|719.04|717.54|718.44|716.94|0
1603866900000|2020-10-28 06:35:00|718.63|717.13|718.85|717.35|719.05|717.55|718.53|717.03|0
1603867200000|2020-10-28 06:40:00|718.84|717.34|719.05|717.55|719.06|717.56|718.83|717.33|0
1603867500000|2020-10-28 06:45:00|719.11|717.61|719.13|717.63|719.25|717.75|719.11|717.61|0
1603867800000|2020-10-28 06:50:00|719.12|717.62|715.21|713.71|719.12|717.62|715.21|713.71|0
1603868100000|2020-10-28 06:55:00|715.2|713.7|716.57|715.07|716.57|715.07|715.19|713.69|0
1603868400000|2020-10-28 07:00:00|716.56|715.06|716.95|715.45|717.93|716.43|716.36|714.86|0
1603868700000|2020-10-28 07:05:00|716.89|715.39|715.33|713.83|717.04|715.54|715.13|713.63|0
1603869000000|2020-10-28 07:10:00|715.27|713.77|715.02|713.52|715.27|713.77|714.03|712.53|0
1603869300000|2020-10-28 07:15:00|715.01|713.51|714.61|713.11|715.41|713.91|714.39|712.89|0
1603869600000|2020-10-28 07:20:00|714.62|713.12|712.75|711.25|714.62|713.12|712.55|711.05|0
1603869900000|2020-10-28 07:25:00|712.74|711.24|713.62|712.12|713.92|712.42|712.55|711.05|0
1603870200000|2020-10-28 07:30:00|713.68|712.18|713.66|712.16|713.85|712.35|712.64|711.14|0
1603870500000|2020-10-28 07:35:00|713.6|712.1|712.99|711.49|714.05|712.55|712.99|711.49|0
1603870800000|2020-10-28 07:40:00|713|711.5|713.63|712.13|713.75|712.25|713|711.5|0
1603871100000|2020-10-28 07:45:00|713.64|712.14|714.89|713.39|714.9|713.4|713.45|711.95|0
1603871400000|2020-10-28 07:50:00|714.9|713.4|714.3|712.8|714.9|713.4|714.29|712.79|0
1603871700000|2020-10-28 07:55:00|714.31|712.81|715.75|714.25|715.75|714.25|713.51|712.01|0
1603872000000|2020-10-28 08:00:00|715.69|714.19|714.6|713.1|716.6|715.1|714.59|713.09|11
1603872300000|2020-10-28 08:05:00|714.66|713.16|710.83|709.33|715|713.5|710.62|709.12|152
1603872600000|2020-10-28 08:10:00|710.84|709.34|709.78|708.78|711.48|710.58|709.68|708.78|30
1603872900000|2020-10-28 08:15:00|709.68|708.88|709.18|707.98|709.98|709.08|709.08|707.98|62
1603873200000|2020-10-28 08:20:00|709.08|707.48|707.98|707.28|709.58|708.08|707.78|706.98|123
1603873500000|2020-10-28 08:25:00|708.18|707.38|708.78|706.98|708.88|707.58|706.98|705.78|89
1603873800000|2020-10-28 08:30:00|708.88|707.38|707.58|705.88|708.98|707.58|707.58|705.78|54
1603874100000|2020-10-28 08:35:00|707.48|705.78|706.58|705.58|707.48|705.78|705.98|704.98|43
1603874400000|2020-10-28 08:40:00|706.68|704.88|707.38|705.98|707.68|706.28|706.38|704.88|147
1603874700000|2020-10-28 08:45:00|707.68|706.08|708.27|706.17|709.68|707.18|706.98|705.28|125
1603875000000|2020-10-28 08:50:00|708.17|706.07|709.77|708.57|710.17|708.57|708.17|706.07|25
1603875300000|2020-10-28 08:55:00|709.67|708.67|710.67|709.17|711.07|710.37|709.67|708.37|32
1603875600000|2020-10-28 09:00:00|710.77|709.27|710.77|708.87|711.67|710.37|710.27|708.37|83
1603875900000|2020-10-28 09:05:00|710.87|708.97|713.07|711.07|713.07|712.37|710.87|708.97|44
1603876200000|2020-10-28 09:10:00|713.17|711.17|713.37|711.37|713.47|711.67|712.27|710.77|18
1603876500000|2020-10-28 09:15:00|713.27|711.27|713.17|711.77|713.77|712.17|712.37|711.27|16
1603876800000|2020-10-28 09:20:00|712.97|711.67|712.77|711.27|713.37|711.87|711.27|710.57|59
1603877100000|2020-10-28 09:25:00|712.87|711.37|713.47|711.67|713.57|712.27|712.77|711.37|51
1603877400000|2020-10-28 09:30:00|713.57|711.77|712.27|711.37|713.67|711.87|711.87|710.87|23
1603877700000|2020-10-28 09:35:00|712.07|711.47|713.07|712.07|713.17|712.37|712.07|711.17|75
1603878000000|2020-10-28 09:40:00|712.57|711.97|713.57|712.17|713.67|712.97|712.37|711.37|97
1603878300000|2020-10-28 09:45:00|713.67|712.07|712.87|711.07|713.67|712.17|712.27|711.07|18
1603878600000|2020-10-28 09:50:00|712.97|711.17|712.27|711.27|712.97|711.67|711.87|710.67|43
1603878900000|2020-10-28 09:55:00|712.37|711.37|713.17|712.07|713.17|712.07|712.37|711.37|20
1603879200000|2020-10-28 10:00:00|712.87|712.17|713.47|712.17|714.07|712.67|712.87|711.77|27
1603879500000|2020-10-28 10:05:00|713.37|712.07|713.17|711.87|713.47|712.27|713.17|711.47|3
1603879800000|2020-10-28 10:10:00||711.77||712.17||712.27||711.57|0
1603880100000|2020-10-28 10:15:00|714.37|712.27|714.27|712.47|714.37|712.87|713.17|712.07|38
1603880400000|2020-10-28 10:20:00|714.17|712.37|714.77|712.97|714.87|713.17|713.77|712.07|4
1603880700000|2020-10-28 10:25:00|714.87|713.07|713.67|712.37|714.87|713.27|713.67|712.07|18
1603881000000|2020-10-28 10:30:00|713.97|712.17|713.67|712.07|713.97|712.47|713.67|712.07|1
1603881300000|2020-10-28 10:35:00|713.57|712.17|713.07|711.57|713.57|712.27|713.07|711.27|2
1603881600000|2020-10-28 10:40:00|713.17|711.47|713.07|711.97|713.47|711.97|713.07|711.27|3
1603881900000|2020-10-28 10:45:00||711.87||711.67||712.17||711.67|4
1603882200000|2020-10-28 10:50:00|712.97|711.57|712.27|710.97|712.97|711.67|712.27|710.87|0
1603882500000|2020-10-28 10:55:00|712.17|711.07|710.67|709.47|712.27|711.07|710.67|709.47|5
1603882800000|2020-10-28 11:00:00|710.47|709.57|710.67|709.57|710.67|709.97|710.47|708.97|6
1603883100000|2020-10-28 11:05:00||709.67||708.97||709.67||708.87|2
1603883400000|2020-10-28 11:10:00|710.57|709.07|710.67|709.07|710.67|709.27|710.57|708.87|20
1603883700000|2020-10-28 11:15:00||708.97||709.57||709.67||708.97|1
1603884000000|2020-10-28 11:20:00|710.57|709.67|710.17|709.57|710.57|709.67|710.07|708.57|2
1603884300000|2020-10-28 11:25:00|710.57|709.67|710.47|709.07|710.67|709.67|709.67|708.57|72
1603884600000|2020-10-28 11:30:00|710.37|709.77|710.57|708.77|710.67|709.77|710.37|708.67|5
1603884900000|2020-10-28 11:35:00|710.47|708.87|710.27|708.57|710.57|708.87|710.17|708.47|0
1603885200000|2020-10-28 11:40:00|710.17|708.67|710.67|708.97|710.67|708.97|709.97|708.67|3
1603885500000|2020-10-28 11:45:00|710.57|708.87|710.47|708.67|710.67|709.07|710.17|708.57|0
1603885800000|2020-10-28 11:50:00|710.57|708.77|710.37|708.57|710.67|708.77|710.07|708.27|2
1603886100000|2020-10-28 11:55:00|710.47|708.67|710.07|708.37|710.47|708.77|709.87|708.27|8
1603886400000|2020-10-28 12:00:00|709.97|708.27|709.29|708.39|710.07|708.67|709.17|708.07|35
1603886700000|2020-10-28 12:05:00|709.36|708.69|709.89|708.09|710.59|709.06|709.36|707.99|35
1603887000000|2020-10-28 12:10:00|709.79|707.99|709.59|707.89|710.09|708.09|709.39|707.79|19
1603887300000|2020-10-28 12:15:00|709.49|707.99|709.89|709.19|709.99|709.19|709.49|707.99|0
1603887600000|2020-10-28 12:20:00|709.79|708.19|709.99|708.19|710.09|709.29|709.59|708.09|16
1603887900000|2020-10-28 12:25:00|709.89|708.29|709.79|708.09|709.99|709.29|708.99|707.99|48
1603888200000|2020-10-28 12:30:00|709.89|708.19|708.59|706.79|709.89|708.79|708.59|706.79|17
1603888500000|2020-10-28 12:35:00|708.49|706.89|707.59|706.09|708.49|707.09|707.39|705.29|93
1603888800000|2020-10-28 12:40:00|707.7|706.2|706.7|705.2|707.7|706.7|706.7|705.2|15
1603889100000|2020-10-28 12:45:00|706.6|705.3|705.8|704.8|706.8|705.3|705.8|704.8|10
1603889400000|2020-10-28 12:50:00|705.9|704.7|705.5|703.7|705.9|704.7|705|703.5|10
1603889700000|2020-10-28 12:55:00|705.4|703.6|705.6|703.7|705.8|705|705.2|703.6|9
1603890000000|2020-10-28 13:00:00|705.7|703.8|706.2|704.4|706.4|705.6|705.6|703.7|15
1603890300000|2020-10-28 13:05:00|706.1|704.3|705.7|704.1|706.1|704.9|705.4|704.1|10
1603890600000|2020-10-28 13:10:00|705.8|704.4|705.3|704.2|705.8|704.9|705.2|704.1|13
1603890900000|2020-10-28 13:15:00|705.6|704.1|704.8|703.6|705.6|704.5|704.8|703.6|21
1603891200000|2020-10-28 13:20:00|705.9|703.9|706.2|705.2|706.2|705.3|705.6|703.7|20
1603891500000|2020-10-28 13:25:00|706.1|705.1|706.1|704.6|706.4|705.5|705.6|704.3|11
1603891800000|2020-10-28 13:30:00|706|704.5|706.1|704.4|706.1|705.5|706|704.2|25
1603892100000|2020-10-28 13:35:00|706.3|704.5|706.2|705.5|707.8|705.7|706.2|704.5|56
1603892400000|2020-10-28 13:40:00|707.8|705.6|708|706.3|708.7|707.5|707.6|705.6|49
1603892700000|2020-10-28 13:45:00|708.1|706.2|707.3|706.2|708.1|706.9|707.3|706.1|71
1603893000000|2020-10-28 13:50:00|707.2|706.1|707.3|705.3|707.3|706.1|706.6|704.9|12
1603893300000|2020-10-28 13:55:00|707.2|705.9|707.3|705.1|707.3|706.5|706.8|704.6|14
1603893600000|2020-10-28 14:00:00|707.2|705|706.3|705.2|707.3|706.4|706.3|705|10
1603893900000|2020-10-28 14:05:00|706.2|705.1|706|704.4|706.4|705.6|705.9|704.4|8
1603894200000|2020-10-28 14:10:00|705.9|704.8|705.3|704.5|706|705.1|705.3|704.1|9
1603894500000|2020-10-28 14:15:00|705.2|704.1|704.7|703.6|705.2|704.5|704.7|703.6|9
1603894800000|2020-10-28 14:20:00|704.6|703.5|703.7|701.9|704.7|703.5|702.4|701.8|54
1603895100000|2020-10-28 14:25:00|703.8|701|702.4|701.4|703.8|701.4|702.4|701|21
1603895400000|2020-10-28 14:30:00|703.9|701.5|702.7|701.7|704.8|703.5|702.7|701.1|64
1603895700000|2020-10-28 14:35:00||701.8||701.8||701.8||701.8|19
1603896000000|2020-10-28 14:40:00|702.6|702|703.1|701.9|704|702.2|702.6|701.8|153
1603896300000|2020-10-28 14:45:00|703|702|702|701|703.1|702.2|702|701|14
1603896600000|2020-10-28 14:50:00|701.9|701.1|702.2|700|702.3|701.3|701.2|699.1|24
1603896900000|2020-10-28 14:55:00|702.1|700.1|701.9|700.7|702.1|700.8|701.2|699.5|25
1603897200000|2020-10-28 15:00:00|701.8|700.6|701.1|699.4|701.9|700.9|700.2|699.3|16
1603897500000|2020-10-28 15:05:00|701.2|699.5|701.9|699.9|702.1|700.6|701.1|699.4|9
1603897800000|2020-10-28 15:10:00|701.83|699.83|702.83|700.73|702.83|701.83|701.63|699.73|70
1603898100000|2020-10-28 15:15:00|702.73|700.63|703.13|701.63|703.13|701.73|701.43|700.23|75
1603898400000|2020-10-28 15:20:00|703.19|701.69|701.52|700.02|703.59|702.09|701.31|699.81|0
1603898700000|2020-10-28 15:25:00|701.46|699.96|700.94|699.44|701.54|700.04|700.28|698.78|3545
1603899000000|2020-10-28 15:30:00|700.93|699.43|699.95|698.45|700.93|699.43|699.51|698.01|0
1603899300000|2020-10-28 15:35:00|699.96|698.46|702.38|700.88|702.8|701.3|699.95|698.45|0
1603899600000|2020-10-28 15:40:00|702.37|700.87|704.65|703.15|704.88|703.38|702.13|700.63|30
1603899900000|2020-10-28 15:45:00|704.59|703.09|705.29|703.79|705.72|704.22|704.18|702.68|0
1603900200000|2020-10-28 15:50:00|705.3|703.8|706.37|704.87|706.59|705.09|704.65|703.15|0
1603900500000|2020-10-28 15:55:00|706.31|704.81|706.24|704.74|707.41|705.91|705.97|704.47|0
1603900800000|2020-10-28 16:00:00|706.17|704.67|705.8|704.3|706.81|705.31|705.37|703.87|0
1603901100000|2020-10-28 16:05:00|705.81|704.31|707|705.5|707.27|705.77|705.58|704.08|0
1603901400000|2020-10-28 16:10:00|706.99|705.49|707.02|705.52|707.86|706.36|706.39|704.89|0
1603901700000|2020-10-28 16:15:00|707.03|705.53|707.21|705.71|708.03|706.53|707|705.5|0
1603902000000|2020-10-28 16:20:00|707.22|705.72|706.39|704.89|707.23|705.73|706.17|704.67|0
1603902300000|2020-10-28 16:25:00|706.4|704.9|703.96|702.46|706.82|705.32|703.74|702.24|0
1603902600000|2020-10-28 16:30:00|703.79|702.29|705.74|704.24|705.74|704.24|703.37|701.87|0
1603902900000|2020-10-28 16:35:00|705.8|704.3|704.43|702.93|706.17|704.67|704.23|702.73|0
1603903200000|2020-10-28 16:40:00|704.42|702.92|705.16|703.66|705.17|703.67|703.98|702.48|0
1603903500000|2020-10-28 16:45:00|705.15|703.65|703.34|701.84|705.16|703.66|703.33|701.83|0
1603903800000|2020-10-28 16:50:00|703.33|701.83|703.62|702.12|703.84|702.34|702.89|701.39|0
1603904100000|2020-10-28 16:55:00|703.61|702.11|703.4|701.9|703.97|702.47|703.19|701.69|0
1603904400000|2020-10-28 17:00:00|703.39|701.89|703.08|701.58|703.61|702.11|702.65|701.15|0
1603904700000|2020-10-28 17:05:00|703.09|701.59|702.43|700.93|703.11|701.61|702.41|700.91|0
1603905000000|2020-10-28 17:10:00|702.42|700.92|701.99|700.49|702.65|701.15|701.76|700.26|0
1603905300000|2020-10-28 17:15:00|701.98|700.48|702.42|700.92|702.63|701.13|701.33|699.83|0
1603905600000|2020-10-28 17:20:00|702.41|700.91|701.99|700.49|702.42|700.92|701.75|700.25|0
1603905900000|2020-10-28 17:25:00|702|700.5|703.72|702.22|703.72|702.22|702|700.5|0
1603906200000|2020-10-28 17:30:00|703.71|702.21|704.33|702.83|704.52|703.02|703.24|701.74|0
1603906500000|2020-10-28 17:35:00|704.32|702.82|705.13|703.63|705.21|703.71|704.31|702.81|0
1603906800000|2020-10-28 17:40:00|705.14|703.64|704.5|703|705.15|703.65|704.27|702.77|0
1603907100000|2020-10-28 17:45:00|704.49|702.99|704.92|703.42|705.17|703.67|704.29|702.79|0
1603907400000|2020-10-28 17:50:00|704.91|703.41|704.96|703.46|705.17|703.67|704.49|702.99|0
1603907700000|2020-10-28 17:55:00|704.95|703.45|705.18|703.68|705.4|703.9|704.71|703.21|0
1603908000000|2020-10-28 18:00:00|705.17|703.67|704.31|702.81|705.17|703.67|704.05|702.55|0
1603908300000|2020-10-28 18:05:00|704.3|702.8|703.51|702.01|704.56|703.06|703.31|701.81|0
1603908600000|2020-10-28 18:10:00|703.5|702|702.61|701.11|703.52|702.02|702.41|700.91|0
1603908900000|2020-10-28 18:15:00|702.6|701.1|702.61|701.11|702.84|701.34|702.16|700.66|0
1603909200000|2020-10-28 18:20:00|702.6|701.1|703.99|702.49|703.99|702.49|702.4|700.9|0
1603909500000|2020-10-28 18:25:00|704.05|702.55|704.84|703.34|705.05|703.55|703.76|702.26|0
1603909800000|2020-10-28 18:30:00|704.83|703.33|704.39|702.89|705.28|703.78|704.33|702.83|0
1603910100000|2020-10-28 18:35:00|704.4|702.9|703.49|701.99|704.59|703.09|703.26|701.76|0
1603910400000|2020-10-28 18:40:00|703.48|701.98|703.94|702.44|704.18|702.68|703.28|701.78|0
1603910700000|2020-10-28 18:45:00|703.93|702.43|704.34|702.84|704.59|703.09|703.69|702.19|0
1603911000000|2020-10-28 18:50:00|704.35|702.85|703.21|701.71|704.59|703.09|703.2|701.7|0
1603911300000|2020-10-28 18:55:00|703.2|701.7|705.2|703.7|705.46|703.96|703.2|701.7|0
1603911600000|2020-10-28 19:00:00|705.26|703.76|703.89|702.39|705.41|703.91|703.88|702.38|0
1603911900000|2020-10-28 19:05:00|703.9|702.4|704.11|702.61|704.78|703.28|703.86|702.36|0
1603912200000|2020-10-28 19:10:00|704.12|702.62|703.95|702.45|704.49|702.99|703.05|701.55|0
1603912500000|2020-10-28 19:15:00|703.94|702.44|703.11|701.61|703.94|702.44|703.09|701.59|0
1603912800000|2020-10-28 19:20:00|703.09|701.59|704.71|703.21|704.94|703.44|702.87|701.37|0
1603913100000|2020-10-28 19:25:00|704.7|703.2|704.27|702.77|704.94|703.44|704.26|702.76|0
1603913400000|2020-10-28 19:30:00|704.26|702.76|704.63|703.13|705.25|703.75|704.26|702.76|0
1603913700000|2020-10-28 19:35:00|704.62|703.12|702.97|701.47|704.85|703.35|702.96|701.46|0
1603914000000|2020-10-28 19:40:00|702.98|701.48|702.95|701.45|703.67|702.17|702.95|701.45|0
1603914300000|2020-10-28 19:45:00|702.96|701.46|702.28|700.78|703.36|701.86|702.22|700.72|0
1603914600000|2020-10-28 19:50:00|702.26|700.76|701.1|699.6|702.48|700.98|701.1|699.6|0
1603914900000|2020-10-28 19:55:00|701.11|699.61|700.86|699.36|701.46|699.96|700.37|698.87|0
1603915200000|2020-10-28 20:00:00|700.85|699.35|700.97|699.47|701.68|700.18|700.85|699.35|0
1603915500000|2020-10-28 20:05:00|700.96|699.46|701.25|699.75|701.29|699.79|700.83|699.33|0
1603915800000|2020-10-28 20:10:00|701.26|699.76|701.9|700.4|702.12|700.62|701.25|699.75|0
1603916100000|2020-10-28 20:15:00|701.89|700.39|702.28|700.78|702.66|701.16|701.89|700.39|0
1603916400000|2020-10-28 20:20:00|702.22|700.72|702.47|700.97|702.47|700.97|702.08|700.58|0
1603916700000|2020-10-28 20:25:00|702.41|700.91|702.28|700.78|702.47|700.97|702.28|700.78|0
1603917000000|2020-10-28 20:30:00|702.3|700.8|703.25|701.75|703.26|701.76|702.28|700.78|0
1603917300000|2020-10-28 20:35:00|703.24|701.74|702.99|701.49|703.25|701.75|702.98|701.48|0
1603917600000|2020-10-28 20:40:00|703|701.5|703.01|701.51|703.23|701.73|703|701.5|0
1603917900000|2020-10-28 20:45:00|703.02|701.52|701.93|700.43|703.23|701.73|701.89|700.39|0
1603918200000|2020-10-28 20:50:00|701.92|700.42|702.87|701.37|702.87|701.37|701.71|700.21|0
1603918500000|2020-10-28 20:55:00|702.99|701.49|703.17|701.67|703.21|701.71|702.88|701.38|0
1603918800000|2020-10-28 21:00:00|703.08|701.58|703.03|701.53|703.19|701.69|703.03|701.53|0
1603919100000|2020-10-28 21:05:00|703.02|701.52|702.67|701.17|703.02|701.52|702.27|700.77|0
1603919400000|2020-10-28 21:10:00|702.65|701.15|702.56|701.06|702.68|701.18|702.52|701.02|0
1603919700000|2020-10-28 21:15:00|702.54|701.04|702.45|700.95|702.58|701.08|702.43|700.93|0
1603920000000|2020-10-28 21:20:00|702.42|700.92|702.51|701.01|702.51|701.01|702.4|700.9|0
1603920300000|2020-10-28 21:25:00|702.52|701.02|702.61|701.11|702.61|701.11|702.52|701.02|0
1603920600000|2020-10-28 21:30:00|702.63|701.13|703.29|701.79|703.4|701.9|702.63|701.13|0
1603920900000|2020-10-28 21:35:00|703.27|701.77|703.34|701.84|703.47|701.97|703.24|701.74|0
1603921200000|2020-10-28 21:40:00|703.26|701.76|703.18|701.68|703.26|701.76|703.17|701.67|0
1603921500000|2020-10-28 21:45:00|703.24|701.74|703.18|701.68|703.26|701.76|703.17|701.67|0
1603921800000|2020-10-28 21:50:00|703.17|701.67|703.2|701.7|703.2|701.7|703.17|701.67|0
1603922100000|2020-10-28 21:55:00|703.17|701.67|703.36|701.86|703.45|701.95|703.15|701.65|0
1603922400000|2020-10-28 22:00:00|703.44|701.94|703.69|702.19|703.82|702.32|703.21|701.71|0
1603922700000|2020-10-28 22:05:00|703.68|702.18|704.2|702.7|704.38|702.88|703.67|702.17|0
1603923000000|2020-10-28 22:10:00|704.21|702.71|703.84|702.34|704.23|702.73|703.62|702.12|0
1603923300000|2020-10-28 22:15:00|703.86|702.36|704.01|702.51|704.1|702.6|703.67|702.17|0
1603923600000|2020-10-28 22:20:00|704.02|702.52|703.99|702.49|704.06|702.56|703.84|702.34|0
1603923900000|2020-10-28 22:25:00|703.97|702.47|704.16|702.66|704.16|702.66|703.88|702.38|0
1603924200000|2020-10-28 22:30:00|704.17|702.67|704.51|703.01|704.55|703.05|704.17|702.67|0
1603924500000|2020-10-28 22:35:00|704.5|703|704.46|702.96|704.51|703.01|704.42|702.92|0
1603924800000|2020-10-28 22:40:00|704.47|702.97|704.4|702.9|704.51|703.01|704.38|702.88|0
1603925100000|2020-10-28 22:45:00|704.38|702.88|703.88|702.38|704.51|703.01|703.88|702.38|0
1603925400000|2020-10-28 22:50:00|703.89|702.39|704.2|702.7|704.2|702.7|703.89|702.39|0
1603925700000|2020-10-28 22:55:00|704.16|702.66|704.42|702.92|704.59|703.09|704.16|702.66|0
1603926000000|2020-10-28 23:00:00|704.4|702.9|704.45|702.95|704.51|703.01|704.21|702.71|0
1603926300000|2020-10-28 23:05:00|704.46|702.96|704.2|702.7|704.62|703.12|704.2|702.7|0
1603926600000|2020-10-28 23:10:00|704.21|702.71|704.12|702.62|704.42|702.92|703.97|702.47|0
1603926900000|2020-10-28 23:15:00|704.13|702.63|703.88|702.38|704.16|702.66|703.88|702.38|0
1603927200000|2020-10-28 23:20:00|703.86|702.36|703.22|701.72|703.93|702.43|702.9|701.4|0
1603927500000|2020-10-28 23:25:00|703.2|701.7|702.98|701.48|703.27|701.77|702.79|701.29|0
1603927800000|2020-10-28 23:30:00|702.99|701.49|703.33|701.83|703.35|701.85|702.92|701.42|0
1603928100000|2020-10-28 23:35:00|703.35|701.85|703.53|702.03|703.57|702.07|703.22|701.72|0
1603928400000|2020-10-28 23:40:00|703.52|702.02|703.53|702.03|703.53|702.03|703.4|701.9|0
1603928700000|2020-10-28 23:45:00|703.57|702.07|703.93|702.43|704.02|702.52|703.57|702.07|0
1603929000000|2020-10-28 23:50:00|703.94|702.44|703.96|702.46|704.06|702.56|703.91|702.41|0
1603929300000|2020-10-28 23:55:00|703.98|702.48|704.19|702.69|704.24|702.74|703.98|702.48|0
1603929600000|2020-10-29 00:00:00|704.15|702.65|704.63|703.13|704.98|703.48|703.92|702.42|0
1603929900000|2020-10-29 00:05:00|704.62|703.12|705.3|703.8|705.32|703.82|704.48|702.98|0
1603930200000|2020-10-29 00:10:00|705.31|703.81|705.15|703.65|705.32|703.82|704.93|703.43|0
1603930500000|2020-10-29 00:15:00|705.16|703.66|705.97|704.47|706.11|704.61|705.03|703.53|0
1603930800000|2020-10-29 00:20:00|705.9|704.4|706.53|705.03|706.53|705.03|705.9|704.4|0
1603931100000|2020-10-29 00:25:00|706.54|705.04|706.72|705.22|707.36|705.86|706.53|705.03|0
1603931400000|2020-10-29 00:30:00|706.71|705.21|706.59|705.09|706.93|705.43|706.48|704.98|0
1603931700000|2020-10-29 00:35:00|706.58|705.08|706.72|705.22|706.93|705.43|706.48|704.98|0
1603932000000|2020-10-29 00:40:00|706.66|705.16|706.74|705.24|706.84|705.34|706.51|705.01|0
1603932300000|2020-10-29 00:45:00|706.8|705.3|707.34|705.84|707.54|706.04|706.8|705.3|0
1603932600000|2020-10-29 00:50:00|707.54|706.04|707.43|705.93|707.76|706.26|707.12|705.62|0
1603932900000|2020-10-29 00:55:00|707.46|705.96|707.31|705.81|707.55|706.05|707.31|705.81|0
1603933200000|2020-10-29 01:00:00|707.25|705.75|707.36|705.86|707.98|706.48|707.11|705.61|0
1603933500000|2020-10-29 01:05:00|707.35|705.85|707.48|705.98|707.56|706.06|706.94|705.44|0
1603933800000|2020-10-29 01:10:00|707.45|705.95|707.6|706.1|707.81|706.31|707.36|705.86|0
1603934100000|2020-10-29 01:15:00|707.59|706.09|706.6|705.1|707.61|706.11|706.39|704.89|0
1603934400000|2020-10-29 01:20:00|706.57|705.07|706.31|704.81|706.82|705.32|706.18|704.68|0
1603934700000|2020-10-29 01:25:00|706.32|704.82|706.42|704.92|706.63|705.13|706.21|704.71|0
1603935000000|2020-10-29 01:30:00|706.43|704.93|706.86|705.36|707.28|705.78|706.43|704.93|0
1603935300000|2020-10-29 01:35:00|706.85|705.35|706.47|704.97|706.88|705.38|706.16|704.66|0
1603935600000|2020-10-29 01:40:00|706.48|704.98|706.77|705.27|707.19|705.69|706.47|704.97|0
1603935900000|2020-10-29 01:45:00|706.74|705.24|707.29|705.79|707.49|705.99|706.67|705.17|0
1603936200000|2020-10-29 01:50:00|707.3|705.8|707.09|705.59|707.51|706.01|706.89|705.39|0
1603936500000|2020-10-29 01:55:00|707.1|705.6|706.45|704.95|707.19|705.69|706.43|704.93|0
1603936800000|2020-10-29 02:00:00|706.44|704.94|706.44|704.94|706.45|704.95|706.22|704.72|0
1603937100000|2020-10-29 02:05:00|706.45|704.95|706.64|705.14|706.85|705.35|706.22|704.72|0
1603937400000|2020-10-29 02:10:00|706.63|705.13|706.44|704.94|706.64|705.14|706.32|704.82|0
1603937700000|2020-10-29 02:15:00|706.43|704.93|705.82|704.32|706.43|704.93|705.62|704.12|0
1603938000000|2020-10-29 02:20:00|705.79|704.29|705.42|703.92|705.83|704.33|705.33|703.83|0
1603938300000|2020-10-29 02:25:00|705.43|703.93|705.65|704.15|705.85|704.35|705.41|703.91|0
1603938600000|2020-10-29 02:30:00|705.68|704.18|705.45|703.95|705.86|704.36|705.45|703.95|0
1603938900000|2020-10-29 02:35:00|705.46|703.96|705.86|704.36|705.87|704.37|705.46|703.96|0
1603939200000|2020-10-29 02:40:00|705.87|704.37|705.65|704.15|705.87|704.37|705.46|703.96|0
1603939500000|2020-10-29 02:45:00|705.64|704.14|705.23|703.73|705.65|704.15|705.03|703.53|0
1603939800000|2020-10-29 02:50:00|705.26|703.76|705.23|703.73|705.44|703.94|705.03|703.53|0
1603940100000|2020-10-29 02:55:00|705.24|703.74|705.64|704.14|705.64|704.14|705.24|703.74|0
1603940400000|2020-10-29 03:00:00|705.65|704.15|705.22|703.72|705.65|704.15|705.02|703.52|0
1603940700000|2020-10-29 03:05:00|705.23|703.73|705.64|704.14|705.65|704.15|705.22|703.72|0
1603941000000|2020-10-29 03:10:00|705.65|704.15|705.85|704.35|706.05|704.55|705.64|704.14|0
1603941300000|2020-10-29 03:15:00|705.86|704.36|705.85|704.35|706.26|704.76|705.65|704.15|0
1603941600000|2020-10-29 03:20:00|705.91|704.41|705.43|703.93|706.05|704.55|705.42|703.92|0
1603941900000|2020-10-29 03:25:00|705.49|703.99|706.09|704.59|706.09|704.59|705.49|703.99|0
1603942200000|2020-10-29 03:30:00|706.08|704.58|706.3|704.8|706.71|705.21|706.08|704.58|0
1603942500000|2020-10-29 03:35:00|706.31|704.81|706.29|704.79|706.31|704.81|705.89|704.39|0
1603942800000|2020-10-29 03:40:00|706.28|704.78|705.89|704.39|706.28|704.78|705.79|704.29|0
1603943100000|2020-10-29 03:45:00|705.91|704.41|706.32|704.82|706.32|704.82|705.9|704.4|0
1603943400000|2020-10-29 03:50:00|706.33|704.83|706.32|704.82|706.53|705.03|706.32|704.82|0
1603943700000|2020-10-29 03:55:00|706.33|704.83|706.52|705.02|706.52|705.02|706.31|704.81|0
1603944000000|2020-10-29 04:00:00|706.53|705.03|706.51|705.01|706.53|705.03|706.32|704.82|0
1603944300000|2020-10-29 04:05:00|706.52|705.02|706.92|705.42|706.92|705.42|706.51|705.01|0
1603944600000|2020-10-29 04:10:00|706.91|705.41|706.9|705.4|707.11|705.61|706.71|705.21|0
1603944900000|2020-10-29 04:15:00|706.91|705.41|706.94|705.44|707.12|705.62|706.9|705.4|0
1603945200000|2020-10-29 04:20:00|706.88|705.38|707.34|705.84|707.34|705.84|706.74|705.24|0
1603945500000|2020-10-29 04:25:00|707.35|705.85|707.14|705.64|707.36|705.86|707.14|705.64|0
1603945800000|2020-10-29 04:30:00|707.15|705.65|706.91|705.41|707.15|705.65|706.72|705.22|0
1603946100000|2020-10-29 04:35:00|706.97|705.47|706.92|705.42|707.12|705.62|706.91|705.41|0
1603946400000|2020-10-29 04:40:00|706.98|705.48|707.12|705.62|707.33|705.83|706.91|705.41|0
1603946700000|2020-10-29 04:45:00|707.06|705.56|706.93|705.43|707.14|705.64|706.72|705.22|0
1603947000000|2020-10-29 04:50:00|706.92|705.42|707.34|705.84|707.34|705.84|706.92|705.42|0
1603947300000|2020-10-29 04:55:00|707.36|705.86|707.14|705.64|707.55|706.05|707.14|705.64|0
1603947600000|2020-10-29 05:00:00|707.15|705.65|706.91|705.41|707.35|705.85|706.72|705.22|0
1603947900000|2020-10-29 05:05:00|706.94|705.44|707.11|705.61|707.12|705.62|706.91|705.41|0
1603948200000|2020-10-29 05:10:00|707.12|705.62|707.73|706.23|707.75|706.25|707.11|705.61|0
1603948500000|2020-10-29 05:15:00|707.74|706.24|707.53|706.03|707.84|706.34|707.32|705.82|0
1603948800000|2020-10-29 05:20:00|707.52|706.02|707.31|705.81|707.72|706.22|707.22|705.72|0
1603949100000|2020-10-29 05:25:00|707.3|705.8|707.51|706.01|707.51|706.01|707.3|705.8|0
1603949400000|2020-10-29 05:30:00|707.52|706.02|708.12|706.62|708.33|706.83|707.41|705.91|0
1603949700000|2020-10-29 05:35:00|708.13|706.63|708.13|706.63|708.34|706.84|707.72|706.22|0
1603950000000|2020-10-29 05:40:00|708.14|706.64|707.73|706.23|708.14|706.64|707.71|706.21|0
1603950300000|2020-10-29 05:45:00|707.72|706.22|707.52|706.02|707.74|706.24|707.32|705.82|0
1603950600000|2020-10-29 05:50:00|707.46|705.96|707.73|706.23|707.94|706.44|707.32|705.82|0
1603950900000|2020-10-29 05:55:00|707.72|706.22|707.95|706.45|707.95|706.45|707.72|706.22|0
1603951200000|2020-10-29 06:00:00|707.94|706.44|708.36|706.86|708.36|706.86|707.62|706.12|0
1603951500000|2020-10-29 06:05:00|708.35|706.85|707.97|706.47|708.35|706.85|707.95|706.45|0
1603951800000|2020-10-29 06:10:00|708|706.5|708.13|706.63|708.13|706.63|707.77|706.27|0
1603952100000|2020-10-29 06:15:00|708.12|706.62|708.37|706.87|708.38|706.88|708.12|706.62|0
1603952400000|2020-10-29 06:20:00|708.38|706.88|709.63|708.13|709.85|708.35|708.37|706.87|0
1603952700000|2020-10-29 06:25:00|709.64|708.14|709.63|708.13|710.03|708.53|709.42|707.92|0
1603953000000|2020-10-29 06:30:00|709.62|708.12|709.78|708.28|709.97|708.47|709.61|708.11|0
1603953300000|2020-10-29 06:35:00|709.77|708.27|710.23|708.73|711.04|709.54|709.57|708.07|0
1603953600000|2020-10-29 06:40:00|710.29|708.79|710.02|708.52|710.63|709.13|709.62|708.12|0
1603953900000|2020-10-29 06:45:00|709.99|708.49|710.01|708.51|710.62|709.12|709.82|708.32|0
1603954200000|2020-10-29 06:50:00|710.07|708.57|708.55|707.05|710.2|708.7|708.55|707.05|0
1603954500000|2020-10-29 06:55:00|708.52|707.02|707.99|706.49|708.58|707.08|707.98|706.48|0
1603954800000|2020-10-29 07:00:00|708.05|706.55|705.93|704.43|708.58|707.08|705.53|704.03|0
1603955100000|2020-10-29 07:05:00|705.92|704.42|705.96|704.46|706.16|704.66|705.05|703.55|0
1603955400000|2020-10-29 07:10:00|705.97|704.47|706.76|705.26|706.77|705.27|705.94|704.44|0
1603955700000|2020-10-29 07:15:00|706.7|705.2|705.57|704.07|706.7|705.2|705.35|703.85|0
1603956000000|2020-10-29 07:20:00|705.76|704.26|705.56|704.06|706.17|704.67|705.35|703.85|0
1603956300000|2020-10-29 07:25:00|705.44|703.94|704.95|703.45|705.44|703.94|704.54|703.04|0
1603956600000|2020-10-29 07:30:00|704.94|703.44|703.22|701.72|705.96|704.46|703.21|701.71|0
1603956900000|2020-10-29 07:35:00|703.23|701.73|704.69|703.19|704.7|703.2|703.21|701.71|0
1603957200000|2020-10-29 07:40:00|704.7|703.2|703.89|702.39|704.72|703.22|703.69|702.19|0
1603957500000|2020-10-29 07:45:00|703.83|702.33|703.7|702.2|704.11|702.61|702.86|701.36|0
1603957800000|2020-10-29 07:50:00|703.64|702.14|704.51|703.01|704.52|703.02|703.29|701.79|0
1603958100000|2020-10-29 07:55:00|704.52|703.02|705.51|704.01|705.91|704.41|704.28|702.78|0
1603958400000|2020-10-29 08:00:00|705.5|704|708.49|706.99|710.62|709.12|705.28|703.78|20
1603958700000|2020-10-29 08:05:00|708.43|706.93|709.53|708.03|710.34|708.84|707.46|705.96|63
1603959000000|2020-10-29 08:10:00|709.59|708.09|706.73|705.93|709.73|708.23|706.33|705.73|69
1603959300000|2020-10-29 08:15:00|707.73|706.03|706.03|703.53|707.73|706.33|705.03|703.53|66
1603959600000|2020-10-29 08:20:00|704.63|703.63|707.73|706.23|707.83|706.23|704.43|703.33|155
1603959900000|2020-10-29 08:25:00|707.83|705.93|706.63|705.83|707.83|707.23|706.53|705.83|60
1603960200000|2020-10-29 08:30:00|707.83|705.93|707.23|705.73|707.83|706.33|706.63|705.03|7
1603960500000|2020-10-29 08:35:00|706.63|705.63|706.53|704.93|707.63|705.63|705.63|704.33|51
1603960800000|2020-10-29 08:40:00|706.73|704.53|706.53|704.53|707.53|705.13|706.33|704.23|1
1603961100000|2020-10-29 08:45:00|705.03|703.83|705.83|702.73|706.23|703.83|704.83|702.73|5
1603961400000|2020-10-29 08:50:00|705.63|702.83|704.83|703.33|705.83|703.33|704.23|702.63|4
1603961700000|2020-10-29 08:55:00|704.23|703.43|703.93|702.83|704.23|703.43|703.73|702.23|10
1603962000000|2020-10-29 09:00:00|703.83|702.93|704.13|703.33|704.13|703.33|703.03|702.23|26
1603962300000|2020-10-29 09:05:00|704.03||703.93||704.03||703.93||1
1603962600000|2020-10-29 09:10:00|704.83|703.43|704.53|703.93|704.83|704.03|704.03|703.43|32
1603962900000|2020-10-29 09:15:00|704.93|702.83|704.53|703.43|704.93|703.43|704.53|702.83|8
1603963200000|2020-10-29 09:20:00|704.23|702.43|704.63|703.03|705.03|704.03|703.53|702.43|27
1603963500000|2020-10-29 09:25:00|704.53|703.13|704.83|703.93|705.13|704.53|703.83|703.13|164
1603963800000|2020-10-29 09:30:00|704.53|703.83|702.93|702.23|705.83|704.03|702.93|702.23|88
1603964100000|2020-10-29 09:35:00|702.83|702.13|704.23|702.93|704.53|702.93|702.83|701.83|39
1603964400000|2020-10-29 09:40:00|704.13|702.33|704.43|703.23|704.53|703.23|703.63|702.13|10
1603964700000|2020-10-29 09:45:00|704.33|703.33|704.13|703.33|704.33|703.53|704.13|703.33|1
1603965000000|2020-10-29 09:50:00|704.53|703.43|704.53|703.73|704.53|703.83|704.53|703.33|14
1603965300000|2020-10-29 09:55:00|704.83|703.33|705.33|704.13|706.03|704.13|704.53|703.33|22
1603965600000|2020-10-29 10:00:00|706.03|704.03|704.53|703.03|706.03|704.03|704.53|703.03|16
1603965900000|2020-10-29 10:05:00|704.33|702.93|704.33|703.23|704.33|703.63|704.33|702.93|1
1603966200000|2020-10-29 10:10:00|704.53|702.93|704.43|702.73|704.63|702.93|704.23|702.53|10
1603966500000|2020-10-29 10:15:00|704.33|702.68|703.4|702|704.43|702.68|703.4|702|0
1603966800000|2020-10-29 10:20:00|703.3|701.9|703.2|701.4|704|702.2|703.2|701.4|0
1603967100000|2020-10-29 10:25:00|703.1||702.7||703.3||702.6||19
1603967400000|2020-10-29 10:30:00|702.6||702.8||703||702.2||0
1603967700000|2020-10-29 10:35:00|702.7||703.3||703.4||702.7||0
1603968000000|2020-10-29 10:40:00|703.4|701.5|702.9|702.3|704.5|702.5|702.9|701.5|0
1603968300000|2020-10-29 10:45:00|702.8|702.1|702.6|701.8|702.9|702.1|702.6|701.3|159
1603968600000|2020-10-29 10:50:00|702.9|701.7|702.9|701.9|704.3|702.4|702.9|701.6|164
1603968900000|2020-10-29 10:55:00|704|702|702.9|701.8|704|702.2|702.9|701.7|51
1603969200000|2020-10-29 11:00:00||701.9||702.1||702.1||701.4|0
1603969500000|2020-10-29 11:05:00||702||701.7||702||701.6|0
1603969800000|2020-10-29 11:10:00|702.7|701.6|702.5|701.7|702.8|701.7|702.5|701|0
1603970100000|2020-10-29 11:15:00|702.3|701.8|702.9|701.4|702.9|701.8|702.3|700.6|41
1603970400000|2020-10-29 11:20:00|702.6|700.7|701.2|700.5|702.8|700.8|701.2|700.4|22
1603970700000|2020-10-29 11:25:00|701.1|700.4|702.2|700.5|702.5|700.7|700.9|700.1|10
1603971000000|2020-10-29 11:30:00|702.4|700.6|702.6|701|702.8|701.1|702.3|700.4|0
1603971300000|2020-10-29 11:35:00|702.5|701.1|701.8|701|702.5|701.2|701.8|701|0
1603971600000|2020-10-29 11:40:00|701.6|700.3|701.8|699.9|702|700.3|701.6|699.9|10
1603971900000|2020-10-29 11:45:00|701.9|700|701.8|699.9|702.2|700.2|701.7|699.8|2
1603972200000|2020-10-29 11:50:00|701.9|700|701|699.4|701.9|700.1|700.6|699.2|0
1603972500000|2020-10-29 11:55:00|700.9|699.3|699.2|698.1|701|699.3|699.2|698.1|90
1603972800000|2020-10-29 12:00:00|700.2|698.2|700.5|698.7|700.5|698.7|700.2|698.1|0
1603973100000|2020-10-29 12:05:00|700.4|698.6|700|699.1|701.1|700.4|699.8|698.3|151
1603973400000|2020-10-29 12:10:00|700.9|698.9|700.9|699.2|700.9|699.2|700.9|698.9|24
1603973700000|2020-10-29 12:15:00|700.8|699.3|700.4|699.3|700.8|699.4|700.4|699.3|1
1603974000000|2020-10-29 12:20:00|||||||||33
1603974300000|2020-10-29 12:25:00|700.3|698.1|699.9|697.9|700.4|698.1|699.4|697.9|6
1603974600000|2020-10-29 12:30:00|700|698|699.6|697.6|700|698.1|699|697.4|4
1603974900000|2020-10-29 12:35:00|699.5|697.5|700.2|698.7|700.2|698.8|699.5|697.4|1
1603975200000|2020-10-29 12:40:00|700|698.6|700.2|698.4|700.2|698.9|699.4|698.4|0
1603975500000|2020-10-29 12:45:00|700.1|698.5|700.2|698.2|700.2|698.6|699.7|698.1|1
1603975800000|2020-10-29 12:50:00|700.31|698.1|701.15|700.15|701.15|700.15|700.31|698.1|8
1603976100000|2020-10-29 12:55:00|701.05|699.05|701.43|699.53|701.43|699.73|700.65|698.85|0
1603976400000|2020-10-29 13:00:00|701.33|699.73|700.93|699.33|701.33|699.73|700.83|699.23|0
1603976700000|2020-10-29 13:05:00|700.83|699.13|700.03|698.13|700.93|699.13|699.83|698.13|1
1603977000000|2020-10-29 13:10:00|700.13|698.43|699.73|697.83|700.13|698.43|699.43|697.63|29
1603977300000|2020-10-29 13:15:00|699.63|697.93|700.13|698.33|700.33|699.23|699.33|697.43|12
1603977600000|2020-10-29 13:20:00|699.83|698.63|701.03|698.83|701.13|700.03|699.63|698.63|1
1603977900000|2020-10-29 13:25:00|701.13|698.93|699.93|698.73|701.33|699.83|699.93|698.73|0
1603978200000|2020-10-29 13:30:00|700.03|698.43|699.73|698.13|700.43|699.53|699.43|697.43|13
1603978500000|2020-10-29 13:35:00|699.63|698.03|699.13|697.53|699.73|698.23|698.83|697.13|20
1603978800000|2020-10-29 13:40:00|699.03|696.43|696.73|696.03|699.03|696.43|696.13|695.13|86
1603979100000|2020-10-29 13:45:00|697.63|696.13|699.53|697.93|699.73|698.03|697.23|696.13|32
1603979400000|2020-10-29 13:50:00|699.43|698.03|702.03|700.03|702.13|700.33|699.43|697.93|16
1603979700000|2020-10-29 13:55:00|701.93|699.93|703.63|702.13|703.63|702.13|701.73|699.63|9
1603980000000|2020-10-29 14:00:00|703.53|702.73|704.63|703.03|704.83|703.43|703.33|701.83|33
1603980300000|2020-10-29 14:05:00|704.53|702.93|704.23|702.63|704.53|702.93|703.13|701.83|17
1603980600000|2020-10-29 14:10:00|704.33|702.73|703.03|701.73|704.63|703.53|703.03|701.63|120
1603980900000|2020-10-29 14:15:00|702.93|701.83|704.03|702.83|704.23|702.83|702.93|701.73|108
1603981200000|2020-10-29 14:20:00|703.93|702.93|705.23|704.33|705.33|704.33|703.83|702.93|8
1603981500000|2020-10-29 14:25:00|705.13|704.53|706.73|704.83|707.03|705.43|705.13|703.83|69
1603981800000|2020-10-29 14:30:00|706.63|706.03|706.63|705.03|706.93|706.23|705.93|703.63|24
1603982100000|2020-10-29 14:35:00|706.53|704.83|707.63|706.33|707.63|706.33|706.03|704.83|3
1603982400000|2020-10-29 14:40:00|707.73|706.83|707.93|705.83|708.13|707.13|707.33|705.23|63
1603982700000|2020-10-29 14:45:00|707.83|705.03|707.53|705.63|708.13|706.43|707.43|705.03|7
1603983000000|2020-10-29 14:50:00|707.63|705.73|705.63|704.73|707.93|705.93|705.63|704.63|4
1603983300000|2020-10-29 14:55:00|705.53|704.63|706.23|705.13|707.23|705.13|705.23|704.23|36
1603983600000|2020-10-29 15:00:00|706.13|704.13|706.23|704.53|706.93|705.13|705.63|704.03|8
1603983900000|2020-10-29 15:05:00|706.33|704.63|707.33|705.63|707.73|706.03|705.83|704.13|2
1603984200000|2020-10-29 15:10:00|707.22|705.52|708.42|707.12|708.42|707.12|706.92|705.22|126
1603984500000|2020-10-29 15:15:00|708.52|706.32|707.55|706.05|710.02|708.22|706.92|706.05|167
1603984800000|2020-10-29 15:20:00|707.54|706.04|708.34|706.84|708.34|706.84|707.13|705.63|0
1603985100000|2020-10-29 15:25:00|708.33|706.83|707.24|705.74|709.36|707.86|707.04|705.54|490
1603985400000|2020-10-29 15:30:00|707.18|705.68|706.05|704.55|707.67|706.17|705.81|704.31|36
1603985700000|2020-10-29 15:35:00|706.04|704.54|706.7|705.2|706.71|705.21|705.6|704.1|0
1603986000000|2020-10-29 15:40:00|706.69|705.19|704.58|703.08|706.71|705.21|704.56|703.06|0
1603986300000|2020-10-29 15:45:00|704.57|703.07|704.62|703.12|705.24|703.74|704.15|702.65|0
1603986600000|2020-10-29 15:50:00|704.56|703.06|703.86|702.36|704.67|703.17|703.63|702.13|0
1603986900000|2020-10-29 15:55:00|703.85|702.35|703.56|702.06|704.75|703.25|702.71|701.21|0
1603987200000|2020-10-29 16:00:00|703.43|701.93|702.56|701.06|704.08|702.58|702.37|700.87|0
1603987500000|2020-10-29 16:05:00|702.57|701.07|703.09|701.59|703.64|702.14|702.46|700.96|0
1603987800000|2020-10-29 16:10:00|703.02|701.52|704.3|702.8|704.31|702.81|703|701.5|0
1603988100000|2020-10-29 16:15:00|704.28|702.78|704.15|702.65|704.53|703.03|703.89|702.39|0
1603988400000|2020-10-29 16:20:00|704.21|702.71|703.05|701.55|704.36|702.86|702.92|701.42|0
1603988700000|2020-10-29 16:25:00|702.95|701.45|702.97|701.47|704|702.5|702.78|701.28|0
1603989000000|2020-10-29 16:30:00|702.91|701.41|703.83|702.33|703.84|702.34|702.77|701.27|0
1603989300000|2020-10-29 16:35:00|703.89|702.39|704.82|703.32|705.06|703.56|703.81|702.31|0
1603989600000|2020-10-29 16:40:00|704.83|703.33|704.45|702.95|705.25|703.75|704.44|702.94|0
1603989900000|2020-10-29 16:45:00|704.46|702.96|704.47|702.97|704.87|703.37|704.03|702.53|0
1603990200000|2020-10-29 16:50:00|704.67|703.17|704.63|703.13|704.89|703.39|704.19|702.69|0
1603990500000|2020-10-29 16:55:00|704.64|703.14|704.39|702.89|704.8|703.3|704.17|702.67|0
1603990800000|2020-10-29 17:00:00|704.4|702.9|704.03|702.53|704.8|703.3|704.01|702.51|0
1603991100000|2020-10-29 17:05:00|704.04|702.54|703.13|701.63|704.23|702.73|703.11|701.61|0
1603991400000|2020-10-29 17:10:00|703.14|701.64|703.38|701.88|703.4|701.9|702.9|701.4|0
1603991700000|2020-10-29 17:15:00|703.37|701.87|703.53|702.03|703.53|702.03|702.89|701.39|0
1603992000000|2020-10-29 17:20:00|703.52|702.02|704.47|702.97|704.67|703.17|703.43|701.93|0
1603992300000|2020-10-29 17:25:00|704.46|702.96|705.34|703.84|705.35|703.85|704.45|702.95|0
1603992600000|2020-10-29 17:30:00|705.28|703.78|706.39|704.89|706.41|704.91|705.14|703.64|0
1603992900000|2020-10-29 17:35:00|706.33|704.83|705.59|704.09|706.4|704.9|705.38|703.88|0
1603993200000|2020-10-29 17:40:00|705.6|704.1|706.14|704.64|706.37|704.87|705.59|704.09|0
1603993500000|2020-10-29 17:45:00|706.13|704.63|705.78|704.28|706.16|704.66|705.58|704.08|0
1603993800000|2020-10-29 17:50:00|705.77|704.27|706.49|704.99|706.5|705|705.76|704.26|0
1603994100000|2020-10-29 17:55:00|706.5|705|706.72|705.22|706.92|705.42|706.46|704.96|0
1603994400000|2020-10-29 18:00:00|706.71|705.21|707.6|706.1|707.85|706.35|706.71|705.21|0
1603994700000|2020-10-29 18:05:00|707.63|706.13|708.06|706.56|708.28|706.78|707.6|706.1|0
1603995000000|2020-10-29 18:10:00|708.05|706.55|707.78|706.28|708.09|706.59|707.63|706.13|0
1603995300000|2020-10-29 18:15:00|707.65|706.15|708.79|707.29|708.79|707.29|707.65|706.15|0
1603995600000|2020-10-29 18:20:00|708.77|707.27|708.79|707.29|708.81|707.31|708.14|706.64|0
1603995900000|2020-10-29 18:25:00|708.8|707.3|708.6|707.1|709.01|707.51|708.57|707.07|0
1603996200000|2020-10-29 18:30:00|708.61|707.11|709.07|707.57|709.07|707.57|708.17|706.67|0
1603996500000|2020-10-29 18:35:00|709.08|707.58|707.33|705.83|709.08|707.58|707.11|705.61|0
1603996800000|2020-10-29 18:40:00|707.34|705.84|707.72|706.22|707.96|706.46|707.31|705.81|0
1603997100000|2020-10-29 18:45:00|707.71|706.21|706.8|705.3|707.75|706.25|706.62|705.12|0
1603997400000|2020-10-29 18:50:00|706.81|705.31|707.44|705.94|707.44|705.94|706.59|705.09|0
1603997700000|2020-10-29 18:55:00|707.43|705.93|707.63|706.13|707.89|706.39|707.2|705.7|0
1603998000000|2020-10-29 19:00:00|707.64|706.14|708.08|706.58|708.31|706.81|707.29|705.79|0
1603998300000|2020-10-29 19:05:00|708.07|706.57|707.61|706.11|708.32|706.82|707.59|706.09|0
1603998600000|2020-10-29 19:10:00|707.6|706.1|707.14|705.64|707.84|706.34|706.93|705.43|0
1603998900000|2020-10-29 19:15:00|707.13|705.63|707.34|705.84|707.35|705.85|706.4|704.9|0
1603999200000|2020-10-29 19:20:00|707.33|705.83|707.79|706.29|707.8|706.3|707.1|705.6|0
1603999500000|2020-10-29 19:25:00|707.78|706.28|707.62|706.12|708.25|706.75|707.14|705.64|0
1603999800000|2020-10-29 19:30:00|707.6|706.1|707.67|706.17|708.04|706.54|707.54|706.04|0
1604000100000|2020-10-29 19:35:00|707.7|706.2|707.74|706.24|707.77|706.27|707.29|705.79|0
1604000400000|2020-10-29 19:40:00|707.73|706.23|707.51|706.01|708|706.5|707.28|705.78|0
1604000700000|2020-10-29 19:45:00|707.5|706|708.06|706.56|708.69|707.19|707.28|705.78|0
1604001000000|2020-10-29 19:50:00|708.09|706.59|708.19|706.69|709.08|707.58|707.55|706.05|0
1604001300000|2020-10-29 19:55:00|708.18|706.68|705.8|704.3|708.18|706.68|705.8|704.3|0
1604001600000|2020-10-29 20:00:00|705.79|704.29|705.88|704.38|706.75|705.25|705.31|703.81|0
1604001900000|2020-10-29 20:05:00|705.91|704.41|706.11|704.61|706.82|705.32|705.9|704.4|0
1604002200000|2020-10-29 20:10:00|706.1|704.6|704.69|703.19|706.35|704.85|704.21|702.71|0
1604002500000|2020-10-29 20:15:00|704.7|703.2|704.7|703.2|704.89|703.39|704.7|703.2|0
1604002800000|2020-10-29 20:20:00|704.76|703.26|704.7|703.2|704.89|703.39|704.7|703.2|0
1604003100000|2020-10-29 20:25:00|704.64|703.14|704.7|703.2|704.7|703.2|704.51|703.01|0
1604003400000|2020-10-29 20:30:00|704.71|703.21|702.62|701.12|704.94|703.44|702.13|700.63|0
1604003700000|2020-10-29 20:35:00|702.6|701.1|702.34|700.84|702.63|701.13|701.79|700.29|0
1604004000000|2020-10-29 20:40:00|702.35|700.85|703.26|701.76|704.08|702.58|702.32|700.82|0
1604004300000|2020-10-29 20:45:00|703.27|701.77|703.1|701.6|703.68|702.18|703.05|701.55|0
1604004600000|2020-10-29 20:50:00|703.11|701.61|702.06|700.56|703.12|701.62|702.05|700.55|0
1604004900000|2020-10-29 20:55:00|702.12|700.62|702.73|701.23|703.02|701.52|702.07|700.57|0
1604005200000|2020-10-29 21:00:00|702.62|701.12|702.64|701.14|702.64|701.14|702.42|700.92|0
1604005500000|2020-10-29 21:05:00|702.62|701.12|702.71|701.21|702.87|701.37|702.62|701.12|0
1604005800000|2020-10-29 21:10:00|702.73|701.23|702.76|701.26|702.87|701.37|702.73|701.23|0
1604006100000|2020-10-29 21:15:00|702.78|701.28|702.62|701.12|702.87|701.37|702.6|701.1|0
1604006400000|2020-10-29 21:20:00|702.58|701.08|702.42|700.92|702.58|701.08|702.26|700.76|0
1604006700000|2020-10-29 21:25:00|702.44|700.94|702.6|701.1|702.62|701.12|702.42|700.92|0
1604007000000|2020-10-29 21:30:00|702.62|701.12|702.58|701.08|702.62|701.12|702.55|701.05|0
1604007300000|2020-10-29 21:35:00|702.57|701.07|702.64|701.14|702.64|701.14|702.5|701|0
1604007600000|2020-10-29 21:40:00|702.66|701.16|702.69|701.19|702.71|701.21|702.64|701.14|0
1604007900000|2020-10-29 21:45:00|702.67|701.17|702.67|701.17|702.71|701.21|702.64|701.14|0
1604008200000|2020-10-29 21:50:00|702.66|701.16|702.69|701.19|702.71|701.21|702.66|701.16|0
1604008500000|2020-10-29 21:55:00|702.73|701.23|702.48|700.98|702.78|701.28|702.46|700.96|0
1604008800000|2020-10-29 22:00:00|702.23|700.73|702.57|701.07|702.66|701.16|701.32|699.82|0
1604009100000|2020-10-29 22:05:00|702.58|701.08|701.67|700.17|702.79|701.29|701.49|699.99|0
1604009400000|2020-10-29 22:10:00|701.69|700.19|702.18|700.68|702.33|700.83|701.26|699.76|0
1604009700000|2020-10-29 22:15:00|702.16|700.66|702.31|700.81|702.4|700.9|702.05|700.55|0
1604010000000|2020-10-29 22:20:00|702.32|700.82|702.61|701.11|702.66|701.16|702.14|700.64|0
1604010300000|2020-10-29 22:25:00|702.62|701.12|701.72|700.22|702.66|701.16|701.06|699.56|0
1604010600000|2020-10-29 22:30:00|701.69|700.19|701.95|700.45|701.99|700.49|701.34|699.84|0
1604010900000|2020-10-29 22:35:00|701.94|700.44|701.26|699.76|701.99|700.49|701.26|699.76|0
1604011200000|2020-10-29 22:40:00|701.28|699.78|701.6|700.1|701.9|700.4|701.28|699.78|0
1604011500000|2020-10-29 22:45:00|701.62|700.12|702.28|700.78|702.32|700.82|701.52|700.02|0
1604011800000|2020-10-29 22:50:00|702.32|700.82|702.06|700.56|702.41|700.91|702|700.5|0
1604012100000|2020-10-29 22:55:00|702.07|700.57|702.1|700.6|702.28|700.78|702|700.5|0
1604012400000|2020-10-29 23:00:00|702.11|700.61|702.84|701.34|703.01|701.51|702.02|700.52|0
1604012700000|2020-10-29 23:05:00|702.83|701.33|703.36|701.86|703.4|701.9|702.8|701.3|0
1604013000000|2020-10-29 23:10:00|703.35|701.85|703.31|701.81|703.36|701.86|703.06|701.56|0
1604013300000|2020-10-29 23:15:00|703.32|701.82|703.49|701.99|703.6|702.1|703.1|701.6|0
1604013600000|2020-10-29 23:20:00|703.51|702.01|703.19|701.69|703.53|702.03|703.19|701.69|0
1604013900000|2020-10-29 23:25:00|703.18|701.68|703.16|701.66|703.36|701.86|703.1|701.6|0
1604014200000|2020-10-29 23:30:00|703.17|701.67|703.85|702.35|703.96|702.46|703.17|701.67|0
1604014500000|2020-10-29 23:35:00|703.86|702.36|703.62|702.12|703.92|702.42|703.62|702.12|0
1604014800000|2020-10-29 23:40:00|703.64|702.14|703.51|702.01|703.85|702.35|703.49|701.99|0
1604015100000|2020-10-29 23:45:00|703.53|702.03|703.49|701.99|703.85|702.35|703.38|701.88|0
1604015400000|2020-10-29 23:50:00|703.51|702.01|703.14|701.64|703.57|702.07|703.1|701.6|0
1604015700000|2020-10-29 23:55:00|703.15|701.65|703.1|701.6|703.36|701.86|702.97|701.47|0
1604016000000|2020-10-30 00:00:00|703.09|701.59|702.62|701.12|703.31|701.81|701.91|700.41|0
1604016300000|2020-10-30 00:05:00|702.63|701.13|702.84|701.34|702.97|701.47|702.52|701.02|0
1604016600000|2020-10-30 00:10:00|702.86|701.36|702.87|701.37|702.97|701.47|702.57|701.07|0
1604016900000|2020-10-30 00:15:00|702.86|701.36|701.93|700.43|703.38|701.88|701.93|700.43|0
1604017200000|2020-10-30 00:20:00|701.94|700.44|702.14|700.64|702.57|701.07|701.82|700.32|0
1604017500000|2020-10-30 00:25:00|702.15|700.65|702.35|700.85|702.58|701.08|702.14|700.64|0
1604017800000|2020-10-30 00:30:00|702.32|700.82|702.58|701.08|702.58|701.08|702.13|700.63|0
1604018100000|2020-10-30 00:35:00|702.57|701.07|702.8|701.3|703.01|701.51|702.35|700.85|0
1604018400000|2020-10-30 00:40:00|702.79|701.29|702.24|700.74|702.79|701.29|702.24|700.74|0
1604018700000|2020-10-30 00:45:00|702.25|700.75|701.92|700.42|702.35|700.85|701.71|700.21|0
1604019000000|2020-10-30 00:50:00|701.91|700.41|701.75|700.25|702.16|700.66|701.75|700.25|0
1604019300000|2020-10-30 00:55:00|701.74|700.24|700.84|699.34|701.74|700.24|700.63|699.13|0
1604019600000|2020-10-30 01:00:00|700.85|699.35|701.7|700.2|701.92|700.42|700.73|699.23|0
1604019900000|2020-10-30 01:05:00|701.68|700.18|701.9|700.4|702.01|700.51|701.04|699.54|0
1604020200000|2020-10-30 01:10:00|701.91|700.41|701.91|700.41|702.13|700.63|701.7|700.2|0
1604020500000|2020-10-30 01:15:00|701.88|700.38|701.37|699.87|701.97|700.47|701.16|699.66|0
1604020800000|2020-10-30 01:20:00|701.38|699.88|700.29|698.79|701.38|699.88|700.11|698.61|0
1604021100000|2020-10-30 01:25:00|700.3|698.8|699.27|697.77|700.3|698.8|699.26|697.76|0
1604021400000|2020-10-30 01:30:00|699.28|697.78|700.32|698.82|700.53|699.03|699.28|697.78|0
1604021700000|2020-10-30 01:35:00|700.22|698.72|700.56|699.06|700.76|699.26|699.72|698.22|0
1604022000000|2020-10-30 01:40:00|700.55|699.05|700.33|698.83|700.65|699.15|700.12|698.62|0
1604022300000|2020-10-30 01:45:00|700.34|698.84|700.96|699.46|701.37|699.87|700.34|698.84|0
1604022600000|2020-10-30 01:50:00|700.97|699.47|701.15|699.65|701.17|699.67|700.74|699.24|0
1604022900000|2020-10-30 01:55:00|701.14|699.64|701.76|700.26|701.97|700.47|701.13|699.63|0
1604023200000|2020-10-30 02:00:00|701.75|700.25|700.75|699.25|701.76|700.26|700.74|699.24|0
1604023500000|2020-10-30 02:05:00|700.76|699.26|700.55|699.05|700.96|699.46|700.53|699.03|0
1604023800000|2020-10-30 02:10:00|700.54|699.04|701.18|699.68|701.19|699.69|700.54|699.04|0
1604024100000|2020-10-30 02:15:00|701.19|699.69|701.21|699.71|701.41|699.91|701.09|699.59|0
1604024400000|2020-10-30 02:20:00|701.2|699.7|700.58|699.08|701.21|699.71|700.37|698.87|0
1604024700000|2020-10-30 02:25:00|700.57|699.07|700.79|699.29|700.8|699.3|700.28|698.78|0
1604025000000|2020-10-30 02:30:00|700.78|699.28|700.59|699.09|700.8|699.3|700.58|699.08|0
1604025300000|2020-10-30 02:35:00|700.65|699.15|700.86|699.36|701|699.5|700.55|699.05|0
1604025600000|2020-10-30 02:40:00|700.87|699.37|700.96|699.46|700.97|699.47|700.75|699.25|0
1604025900000|2020-10-30 02:45:00|700.95|699.45|701.17|699.67|701.17|699.67|700.75|699.25|0
1604026200000|2020-10-30 02:50:00|701.18|699.68|700.53|699.03|701.18|699.68|700.53|699.03|0
1604026500000|2020-10-30 02:55:00|700.54|699.04|700.31|698.81|700.55|699.05|700.21|698.71|0
1604026800000|2020-10-30 03:00:00|700.32|698.82|700.83|699.33|700.93|699.43|700.3|698.8|0
1604027100000|2020-10-30 03:05:00|700.8|699.3|701.13|699.63|701.35|699.85|700.72|699.22|0
1604027400000|2020-10-30 03:10:00|701.14|699.64|701.22|699.72|701.34|699.84|700.91|699.41|0
1604027700000|2020-10-30 03:15:00|701.25|699.75|701.33|699.83|701.33|699.83|700.7|699.2|0
1604028000000|2020-10-30 03:20:00|701.39|699.89|701.53|700.03|701.54|700.04|701.32|699.82|0
1604028300000|2020-10-30 03:25:00|701.52|700.02|701.33|699.83|701.54|700.04|701.32|699.82|0
1604028600000|2020-10-30 03:30:00|701.36|699.86|701.96|700.46|701.96|700.46|701.36|699.86|0
1604028900000|2020-10-30 03:35:00|701.93|700.43|701.54|700.04|701.96|700.46|701.34|699.84|0
1604029200000|2020-10-30 03:40:00|701.55|700.05|701.34|699.84|701.56|700.06|701.34|699.84|0
1604029500000|2020-10-30 03:45:00|701.33|699.83|701.66|700.16|701.66|700.16|701.33|699.83|0
1604029800000|2020-10-30 03:50:00|701.63|700.13|701.96|700.46|702.15|700.65|701.55|700.05|0
1604030100000|2020-10-30 03:55:00|701.95|700.45|701.95|700.45|701.96|700.46|701.94|700.44|0
1604030400000|2020-10-30 04:00:00|701.94|700.44|702.17|700.67|702.58|701.08|701.94|700.44|0
1604030700000|2020-10-30 04:05:00|702.23|700.73|702.37|700.87|702.57|701.07|702.17|700.67|0
1604031000000|2020-10-30 04:10:00|702.38|700.88|702.17|700.67|702.57|701.07|702.17|700.67|0
1604031300000|2020-10-30 04:15:00|702.18|700.68|702.38|700.88|702.58|701.08|702.17|700.67|0
1604031600000|2020-10-30 04:20:00|702.37|700.87|702.15|700.65|702.58|701.08|702.15|700.65|0
1604031900000|2020-10-30 04:25:00|702.16|700.66|701.96|700.46|702.36|700.86|701.95|700.45|0
1604032200000|2020-10-30 04:30:00|701.95|700.45|701.77|700.27|702.18|700.68|701.67|700.17|0
1604032500000|2020-10-30 04:35:00|701.76|700.26|701.16|699.66|701.78|700.28|701.16|699.66|0
1604032800000|2020-10-30 04:40:00|701.15|699.65|701.17|699.67|701.58|700.08|700.95|699.45|0
1604033100000|2020-10-30 04:45:00|701.16|699.66|700.45|698.95|701.16|699.66|700.34|698.84|0
1604033400000|2020-10-30 04:50:00|700.42|698.92|700.11|698.61|700.55|699.05|700.11|698.61|0
1604033700000|2020-10-30 04:55:00|700.08|698.58|700.3|698.8|700.52|699.02|699.89|698.39|0
1604034000000|2020-10-30 05:00:00|700.31|698.81|700.32|698.82|700.53|699.03|700.09|698.59|0
1604034300000|2020-10-30 05:05:00|700.33|698.83|699.89|698.39|700.42|698.92|699.88|698.38|0
1604034600000|2020-10-30 05:10:00|699.9|698.4|698.61|697.11|700.09|698.59|698.6|697.1|0
1604034900000|2020-10-30 05:15:00|698.62|697.12|697.06|695.56|698.62|697.12|696.82|695.32|0
1604035200000|2020-10-30 05:20:00|697.12|695.62|696.85|695.35|697.51|696.01|696.64|695.14|0
1604035500000|2020-10-30 05:25:00|696.89|695.39|695.89|694.39|696.9|695.4|695.6|694.1|0
1604035800000|2020-10-30 05:30:00|695.95|694.45|696.1|694.6|696.42|694.92|695.88|694.38|0
1604036100000|2020-10-30 05:35:00|696.14|694.64|694.1|692.6|696.14|694.64|694.1|692.6|0
1604036400000|2020-10-30 05:40:00|694.11|692.61|693.59|692.09|694.26|692.76|693.57|692.07|0
1604036700000|2020-10-30 05:45:00|693.58|692.08|693.42|691.92|693.65|692.15|693.2|691.7|0
1604037000000|2020-10-30 05:50:00|693.41|691.91|694.08|692.58|694.2|692.7|693.09|691.59|0
1604037300000|2020-10-30 05:55:00|694.09|692.59|693.1|691.6|694.18|692.68|693.1|691.6|0
1604037600000|2020-10-30 06:00:00|693.07|691.57|690.67|689.17|693.17|691.67|690.44|688.94|0
1604037900000|2020-10-30 06:05:00|690.66|689.16|691.38|689.88|691.62|690.12|690.62|689.12|0
1604038200000|2020-10-30 06:10:00|691.37|689.87|690.77|689.27|691.37|689.87|689.68|688.18|0
1604038500000|2020-10-30 06:15:00|690.71|689.21|691.85|690.35|691.96|690.46|690.56|689.06|0
1604038800000|2020-10-30 06:20:00|691.84|690.34|693.09|691.59|693.47|691.97|691.64|690.14|0
1604039100000|2020-10-30 06:25:00|693.08|691.58|692.45|690.95|693.08|691.58|691.97|690.47|0
1604039400000|2020-10-30 06:30:00|692.44|690.94|693.59|692.09|693.6|692.1|692.43|690.93|0
1604039700000|2020-10-30 06:35:00|693.6|692.1|693.63|692.13|693.85|692.35|692.94|691.44|0
1604040000000|2020-10-30 06:40:00|693.64|692.14|694.24|692.74|694.46|692.96|693.63|692.13|0
1604040300000|2020-10-30 06:45:00|694.25|692.75|692.47|690.97|694.26|692.76|691.93|690.43|0
1604040600000|2020-10-30 06:50:00|692.46|690.96|692.45|690.95|693.11|691.61|692.27|690.77|0
1604040900000|2020-10-30 06:55:00|692.47|690.97|692.44|690.94|693.07|691.57|692.22|690.72|0
1604041200000|2020-10-30 07:00:00|692.5|691|693.31|691.81|694.11|692.61|692.5|691|0
1604041500000|2020-10-30 07:05:00|693.3|691.8|694.06|692.56|694.26|692.76|693.08|691.58|0
1604041800000|2020-10-30 07:10:00|694|692.5|694.47|692.97|695.51|694.01|693.85|692.35|0
1604042100000|2020-10-30 07:15:00|694.48|692.98|693.69|692.19|694.91|693.41|693.68|692.18|0
1604042400000|2020-10-30 07:20:00|693.7|692.2|693.06|691.56|694.12|692.62|693.06|691.56|0
1604042700000|2020-10-30 07:25:00|693.05|691.55|693.68|692.18|694.5|693|692.82|691.32|0
1604043000000|2020-10-30 07:30:00|693.67|692.17|695.23|693.73|695.23|693.73|693.67|692.17|0
1604043300000|2020-10-30 07:35:00|695.22|693.72|695.93|694.43|695.95|694.45|694.82|693.32|0
1604043600000|2020-10-30 07:40:00|695.87|694.37|694.49|692.99|695.93|694.43|694.28|692.78|0
1604043900000|2020-10-30 07:45:00|694.5|693|694.92|693.42|695.34|693.84|694.5|693|0
1604044200000|2020-10-30 07:50:00|694.91|693.41|693.88|692.38|694.91|693.41|693.88|692.38|0
1604044500000|2020-10-30 07:55:00|693.87|692.37|695.59|694.09|695.59|694.09|693.86|692.36|0
1604044800000|2020-10-30 08:00:00|695.65|694.15|704.05|702.55|704.81|703.31|695.59|694.09|45
1604045100000|2020-10-30 08:05:00|704.11|702.61|704.81|703.31|704.83|703.33|703.22|701.72|196
1604045400000|2020-10-30 08:10:00|704.8|703.3|705.12|703.62|705.34|703.84|703.59|702.09|9
1604045700000|2020-10-30 08:15:00|706.12|703.72|707.32|706.32|707.42|706.42|706.02|703.72|35
1604046000000|2020-10-30 08:20:00|706.82|705.42|708.82|706.82|709.02|707.42|706.52|705.42|3
1604046300000|2020-10-30 08:25:00|709.02|706.92|708.22|707.42|709.02|707.72|707.52|706.32|15
1604046600000|2020-10-30 08:30:00|709.02|707.52|707.02|706.12|709.02|708.32|707.02|705.72|40
1604046900000|2020-10-30 08:35:00|707.92|706.22|707.72|706.22|707.92|707.32|707.72|705.72|8
1604047200000|2020-10-30 08:40:00|707.12|706.12|707.62|706.82|707.92|706.82|707.12|705.82|5
1604047500000|2020-10-30 08:45:00|707.52|706.92|708.22|707.02|709.02|707.12|707.32|706.62|9
1604047800000|2020-10-30 08:50:00|708.12|706.62|707.02|705.42|708.12|706.62|706.12|705.42|8
1604048100000|2020-10-30 08:55:00|706.92|704.82|707.52|706.22|707.72|706.22|706.02|704.82|32
1604048400000|2020-10-30 09:00:00|707.42|706.32|707.42|706.22|707.52|706.72|707.32|705.62|9
1604048700000|2020-10-30 09:05:00|707.5|706.32|708.68|707.48|709.18|708.28|707.14|706.04|55
1604049000000|2020-10-30 09:10:00|708.48|707.38|708.08|706.78|708.68|707.98|707.78|706.78|26
1604049300000|2020-10-30 09:15:00|707.98|706.68|708.78|708.08|709.28|708.08|707.98|706.68|72
1604049600000|2020-10-30 09:20:00|708.88|708.18|708.48|707.78|709.28|708.58|708.28|707.48|120
1604049900000|2020-10-30 09:25:00|708.58|707.88|707.98|706.08|709.28|708.58|707.98|706.08|71
1604050200000|2020-10-30 09:30:00|708.08|705.98|705.58|703.68|708.18|706.28|705.58|703.58|3
1604050500000|2020-10-30 09:35:00|705.68|703.58|704.78|703.88|705.68|704.68|704.68|703.28|1
1604050800000|2020-10-30 09:40:00|704.98|703.98|705.78|703.88|705.78|704.48|704.78|703.38|10
1604051100000|2020-10-30 09:45:00|705.68|703.98|705.88|704.48|706.18|705.28|705.18|703.98|8
1604051400000|2020-10-30 09:50:00|706.08|704.18|705.88|704.48|706.48|705.88|705.78|704.08|7
1604051700000|2020-10-30 09:55:00|705.78|704.58|705.88|705.08|706.38|705.18|705.58|704.58|15
1604052000000|2020-10-30 10:00:00|706.08|705.28|707.28|705.18|707.28|705.58|705.88|703.98|1281
1604052300000|2020-10-30 10:05:00|707.18|705.08|707.78|705.48|708.08|707.08|706.88|704.88|25
1604052600000|2020-10-30 10:10:00|707.68|705.38|706.88|705.88|707.78|705.88|706.68|705.18|0
1604052900000|2020-10-30 10:15:00|706.98|705.98|706.28|705.38|706.98|706.08|706.28|704.48|8
1604053200000|2020-10-30 10:20:00|706.68|705.48|706.28|705.68|706.68|705.68|706.28|705.48|39
1604053500000|2020-10-30 10:25:00|706.78|704.68|705.68|704.28|706.78|704.78|705.48|703.98|28
1604053800000|2020-10-30 10:30:00|705.58|704.38|705.58|704.88|705.68|704.88|705.58|703.88|0
1604054100000|2020-10-30 10:35:00|705.48|703.88|705.28|704.68|705.58|704.78|705.28|703.88|10
1604054400000|2020-10-30 10:40:00|705.38|704.78|705.68|704.38|706.68|705.18|705.28|703.88|64
1604054700000|2020-10-30 10:45:00|706.88|704.48|706.58|705.28|706.88|706.18|705.68|704.38|119
1604055000000|2020-10-30 10:50:00|706.48|705.38|706.88|705.88|706.88|705.88|706.48|705.38|3
1604055300000|2020-10-30 10:55:00|708.18|705.98|707.28|706.38|708.18|706.38|706.88|705.98|69
1604055600000|2020-10-30 11:00:00|708.18|705.98|708.18|706.08|708.48|707.68|706.88|705.68|134
1604055900000|2020-10-30 11:05:00||706.18||707.38||707.38||705.98|0
1604056200000|2020-10-30 11:10:00|708.58|707.48|708.48|707.18|708.88|707.98|708.28|706.18|26
1604056500000|2020-10-30 11:15:00|708.38|707.28|708.38|706.28|708.48|707.68|707.78|705.88|3
1604056800000|2020-10-30 11:20:00|708.48|706.38|708.38|707.38|708.58|707.78|708.08|706.18|2
1604057100000|2020-10-30 11:25:00|708.48|707.48|708.08|705.88|708.58|707.78|707.98|705.88|20
1604057400000|2020-10-30 11:30:00|708.18|705.98|708.18|707.48|708.48|707.48|706.98|705.88|0
1604057700000|2020-10-30 11:35:00|708.08|706.18|707.98|705.78|708.18|707.48|707.68|705.78|4
1604058000000|2020-10-30 11:40:00|707.88|705.88|706.58|705.78|708.08|707.08|706.58|705.78|2
1604058300000|2020-10-30 11:45:00|707.38|705.68|707.38|705.98|707.38|705.98|707.38|705.28|2
1604058600000|2020-10-30 11:50:00|707.48||707.68||707.78||706.98||2
1604058900000|2020-10-30 11:55:00|707.58|706.08|707.68|706.08|707.68|706.08|707.48|706.08|1
1604059200000|2020-10-30 12:00:00|706.68|706.18|706.68|705.78|706.68|706.18|706.68|705.78|6
1604059500000|2020-10-30 12:05:00|707.68|705.68|707.38|705.28|707.68|705.68|707.28|705.18|3
1604059800000|2020-10-30 12:10:00|707.48|705.18|705.98|705.28|707.58|706.48|705.98|704.88|1
1604060100000|2020-10-30 12:15:00||705.38||705.38||705.38||705.38|3
1604060400000|2020-10-30 12:20:00|||||||||1
1604060700000|2020-10-30 12:25:00|707.08|705.48|707.68|705.48|707.68|705.48|707.08|705.48|2
1604061000000|2020-10-30 12:30:00|707.58|705.58|707.58|705.68|707.88|705.68|706.98|705.58|3
1604061300000|2020-10-30 12:35:00|707.48|704.98|706.18|705.38|707.58|705.38|706.18|704.58|1
1604061600000|2020-10-30 12:40:00|705.97|705.17|705.97|705.37|705.97|705.37|705.97|705.17|2
1604061900000|2020-10-30 12:45:00|706.37||706.37||706.37||706.37||24
1604062200000|2020-10-30 12:50:00||705.27||705.27||705.27||705.27|3
1604062500000|2020-10-30 12:55:00||705.37||705.77||705.77||705.37|2
1604062800000|2020-10-30 13:00:00|706.27|705.27|706.37|705.47|706.37|705.47|706.17|705.27|2
1604063100000|2020-10-30 13:05:00|706.27|705.57|705.87|705.27|706.27|705.77|705.87|705.27|11
1604063400000|2020-10-30 13:10:00|706.07|704.07|706.27|704.27|706.27|704.37|705.97|704.07|21
1604063700000|2020-10-30 13:15:00|706.17|704.37|706.07|704.77|706.27|705.57|706.07|704.37|2
1604064000000|2020-10-30 13:20:00|705.57|704.67|707.07|706.47|707.17|706.47|705.57|704.57|3
1604064300000|2020-10-30 13:25:00|706.97|704.97|707.07|705.67|707.07|705.67|706.97|704.97|2
1604064600000|2020-10-30 13:30:00|707.67|706.37|707.77|706.97|707.97|706.97|706.47|705.37|8
1604064900000|2020-10-30 13:35:00|707.87|705.27|707.97|707.37|707.97|707.37|707.17|705.17|4
1604065200000|2020-10-30 13:40:00|707.57|705.57|706.87|706.27|707.57|706.27|706.87|705.57|6
1604065500000|2020-10-30 13:45:00|706.77|706.17|706.57|705.37|706.87|706.27|706.57|705.37|6
1604065800000|2020-10-30 13:50:00|706.47|705.57|706.87|706.27|706.87|706.27|706.47|705.57|7
1604066100000|2020-10-30 13:55:00|706.97|705.77|706.97|706.37|706.97|706.37|706.97|705.77|5
1604066400000|2020-10-30 14:00:00|707.77|706.17|707.47|706.87|707.77|706.87|707.47|705.77|11
1604066700000|2020-10-30 14:05:00|707.37|706.27|707.37|706.17|707.37|706.37|707.37|705.07|10
1604067000000|2020-10-30 14:10:00|706.97|706.27|706.97|706.07|706.97|706.77|706.97|705.97|7
1604067300000|2020-10-30 14:15:00|707.77|705.97|707.57|706.67|707.77|706.67|707.57|705.97|5
1604067600000|2020-10-30 14:20:00|707.47|706.77|707.57|706.97|707.57|706.97|707.47|706.77|2
1604067900000|2020-10-30 14:25:00|707.47|706.47|707.37|706.77|707.47|706.77|707.37|706.47|1
1604068200000|2020-10-30 14:30:00|||||||||2
1604068500000|2020-10-30 14:35:00|707.27|706.47|707.07|705.97|707.27|706.47|707.07|704.87|23
1604068800000|2020-10-30 14:40:00|706.97|706.07|706.07|704.87|706.97|706.17|706.07|704.87|7
1604069100000|2020-10-30 14:45:00|706.87|704.77|705.87|704.27|706.87|705.37|705.47|704.07|27
1604069400000|2020-10-30 14:50:00|705.77|704.37|706.17|704.57|706.77|705.77|705.67|704.07|5
1604069700000|2020-10-30 14:55:00|706.07|704.67|706.17|704.17|706.17|705.37|706.07|704.07|11
1604070000000|2020-10-30 15:00:00|706.07|704.27|706.17|704.07|706.17|705.37|705.17|703.37|111
1604070300000|2020-10-30 15:05:00|707.27|703.97|705.87|704.87|707.27|706.47|705.87|703.97|6
1604070600000|2020-10-30 15:10:00|706.12|705.12|708.72|706.92|708.72|706.92|706.12|704.52|94
1604070900000|2020-10-30 15:15:00|708.62|707.02|704.76|703.26|708.92|708.22|704.56|703.06|27
1604071200000|2020-10-30 15:20:00|704.75|703.25|705.4|703.9|705.64|704.14|704.27|702.77|0
1604071500000|2020-10-30 15:25:00|705.37|703.87|704.48|702.98|705.64|704.14|704.07|702.57|123
1604071800000|2020-10-30 15:30:00|704.46|702.96|704.46|702.96|704.72|703.22|703.81|702.31|0
1604072100000|2020-10-30 15:35:00|704.48|702.98|705.02|703.52|705.66|704.16|704.45|702.95|0
1604072400000|2020-10-30 15:40:00|705.01|703.51|704.82|703.32|705.05|703.55|704.04|702.54|0
1604072700000|2020-10-30 15:45:00|704.81|703.31|706.14|704.64|706.16|704.66|703.95|702.45|0
1604073000000|2020-10-30 15:50:00|706.08|704.58|706.2|704.7|706.41|704.91|705.49|703.99|0
1604073300000|2020-10-30 15:55:00|706.21|704.71|706.17|704.67|706.38|704.88|705.49|703.99|0
1604073600000|2020-10-30 16:00:00|706.11|704.61|706.74|705.24|706.95|705.45|705.7|704.2|0
1604073900000|2020-10-30 16:05:00|706.73|705.23|706.52|705.02|707|705.5|706.31|704.81|0
1604074200000|2020-10-30 16:10:00|706.58|705.08|706.15|704.65|706.73|705.23|705.69|704.19|0
1604074500000|2020-10-30 16:15:00|706.14|704.64|707.68|706.18|707.89|706.39|706.14|704.64|0
1604074800000|2020-10-30 16:20:00|707.69|706.19|707.29|705.79|707.89|706.39|706.68|705.18|0
1604075100000|2020-10-30 16:25:00|707.28|705.78|708.3|706.8|708.73|707.23|706.66|705.16|0
1604075400000|2020-10-30 16:30:00|708.21|706.71|707.1|705.6|708.97|707.47|706.91|705.41|0
1604075700000|2020-10-30 16:35:00|707.11|705.61|706.02|704.52|707.11|705.61|706|704.5|0
1604076000000|2020-10-30 16:40:00|706.03|704.53|705.99|704.49|706.26|704.76|705.79|704.29|0
1604076300000|2020-10-30 16:45:00|705.98|704.48|706.05|704.55|706.07|704.57|705.55|704.05|0
1604076600000|2020-10-30 16:50:00|706.04|704.54|705.58|704.08|706.04|704.54|705.56|704.06|0
1604076900000|2020-10-30 16:55:00|705.59|704.09|705.53|704.03|705.81|704.31|705.11|703.61|0
1604077200000|2020-10-30 17:00:00|705.47|703.97|705.93|704.43|706.42|704.92|705.26|703.76|0
1604077500000|2020-10-30 17:05:00|705.91|704.41|704.68|703.18|705.91|704.41|704.56|703.06|0
1604077800000|2020-10-30 17:10:00|704.67|703.17|704.42|702.92|704.89|703.39|704.41|702.91|0
1604078100000|2020-10-30 17:15:00|704.41|702.91|704.41|702.91|704.85|703.35|703.94|702.44|0
1604078400000|2020-10-30 17:20:00|704.4|702.9|704.42|702.92|704.65|703.15|704.17|702.67|0
1604078700000|2020-10-30 17:25:00|704.41|702.91|705.1|703.6|705.12|703.62|703.97|702.47|0
1604079000000|2020-10-30 17:30:00|705.09|703.59|704.15|702.65|705.09|703.59|703.95|702.45|0
1604079300000|2020-10-30 17:35:00|704.16|702.66|703.9|702.4|704.38|702.88|703.2|701.7|0
1604079600000|2020-10-30 17:40:00|703.89|702.39|704.31|702.81|704.57|703.07|703.68|702.18|0
1604079900000|2020-10-30 17:45:00|704.25|702.75|704.59|703.09|704.6|703.1|703.46|701.96|0
1604080200000|2020-10-30 17:50:00|704.58|703.08|703.97|702.47|704.64|703.14|703.93|702.43|0
1604080500000|2020-10-30 17:55:00|704|702.5|704.63|703.13|705.07|703.57|703.96|702.46|0
1604080800000|2020-10-30 18:00:00|704.64|703.14|705.28|703.78|705.29|703.79|704.36|702.86|0
1604081100000|2020-10-30 18:05:00|705.26|703.76|706.2|704.7|706.64|705.14|705.04|703.54|0
1604081400000|2020-10-30 18:10:00|706.26|704.76|705.47|703.97|706.44|704.94|705.46|703.96|0
1604081700000|2020-10-30 18:15:00|705.46|703.96|705.7|704.2|705.95|704.45|705.25|703.75|0
1604082000000|2020-10-30 18:20:00|705.71|704.21|705|703.5|706.16|704.66|704.98|703.48|0
1604082300000|2020-10-30 18:25:00|705.01|703.51|704.08|702.58|705.24|703.74|703.85|702.35|0
1604082600000|2020-10-30 18:30:00|704.07|702.57|704.01|702.51|704.07|702.57|703.34|701.84|0
1604082900000|2020-10-30 18:35:00|704|702.5|703.86|702.36|704.53|703.03|703.33|701.83|0
1604083200000|2020-10-30 18:40:00|703.85|702.35|703.29|701.79|703.85|702.35|703.1|701.6|0
1604083500000|2020-10-30 18:45:00|703.3|701.8|704.49|702.99|704.49|702.99|703.03|701.53|0
1604083800000|2020-10-30 18:50:00|704.48|702.98|704.25|702.75|704.49|702.99|704|702.5|0
1604084100000|2020-10-30 18:55:00|704.23|702.73|704.25|702.75|704.98|703.48|704.02|702.52|0
1604084400000|2020-10-30 19:00:00|704.23|702.73|704.66|703.16|704.7|703.2|703.76|702.26|0
1604084700000|2020-10-30 19:05:00|704.65|703.15|703.97|702.47|704.9|703.4|703.74|702.24|0
1604085000000|2020-10-30 19:10:00|703.96|702.46|705.35|703.85|705.58|704.08|703.95|702.45|0
1604085300000|2020-10-30 19:15:00|705.32|703.82|705.15|703.65|705.62|704.12|704.67|703.17|0
1604085600000|2020-10-30 19:20:00|705.14|703.64|705.8|704.3|705.84|704.34|704.93|703.43|0
1604085900000|2020-10-30 19:25:00|705.79|704.29|704.67|703.17|705.83|704.33|704.66|703.16|0
1604086200000|2020-10-30 19:30:00|704.68|703.18|703.99|702.49|704.91|703.41|703.77|702.27|0
1604086500000|2020-10-30 19:35:00|703.98|702.48|704.26|702.76|704.26|702.76|703.31|701.81|0
1604086800000|2020-10-30 19:40:00|704.27|702.77|705.87|704.37|705.88|704.38|703.83|702.33|0
1604087100000|2020-10-30 19:45:00|705.88|704.38|704.99|703.49|706.36|704.86|704.31|702.81|0
1604087400000|2020-10-30 19:50:00|704.95|703.45|705.06|703.56|705.56|704.06|704.18|702.68|0
1604087700000|2020-10-30 19:55:00|705.05|703.55|708.26|706.76|708.5|707|704.64|703.14|0
1604088000000|2020-10-30 20:00:00|708.25|706.75|708.73|707.23|709.65|708.15|708.21|706.71|0
1604088300000|2020-10-30 20:05:00|708.74|707.24|708.08|706.58|709.8|708.3|708.07|706.57|0
1604088600000|2020-10-30 20:10:00|708.07|706.57|709.13|707.63|709.19|707.69|708.06|706.56|0
1604088900000|2020-10-30 20:15:00|709.07|707.57|709.13|707.63|709.13|707.63|708.94|707.44|0
1604089200000|2020-10-30 20:20:00|709.19|707.69|709.32|707.82|709.32|707.82|709.19|707.69|0
1604089500000|2020-10-30 20:25:00|709.38|707.88|710.1|708.6|710.1|708.6|709.38|707.88|0
1604089800000|2020-10-30 20:30:00|710.13|708.63|710.2|708.7|710.4|708.9|709.93|708.43|0
1604090100000|2020-10-30 20:35:00|710.19|708.69|711.68|710.18|711.68|710.18|710.19|708.69|0
1604090400000|2020-10-30 20:40:00|712.06|710.56|711.05|709.55|712.08|710.58|710.83|709.33|0
1604090700000|2020-10-30 20:45:00|711.06|709.56|711.23|709.73|711.66|710.16|711.06|709.56|0
1604091000000|2020-10-30 20:50:00|711.24|709.74|711.61|710.11|711.63|710.13|711.23|709.73|0
1604091300000|2020-10-30 20:55:00|711.55|710.05|711.15|709.65|711.62|710.12|710.99|709.49|0
1604091600000|2020-10-30 21:00:00|711.13|709.63|711.13|709.63|711.13|709.63|711.13|709.63|0
1604271600000|2020-11-01 23:00:00|708.69|707.19|709.27|707.77|709.72|708.22|708.6|707.1|0
1604271900000|2020-11-01 23:05:00|709.28|707.78|708.5|707|709.31|707.81|708.12|706.62|0
1604272200000|2020-11-01 23:10:00|708.51|707.01|708.05|706.55|708.54|707.04|707.94|706.44|0
1604272500000|2020-11-01 23:15:00|708.07|706.57|708.26|706.76|708.35|706.85|707.77|706.27|0
1604272800000|2020-11-01 23:20:00|708.27|706.77|708.52|707.02|708.52|707.02|708.16|706.66|0
1604273100000|2020-11-01 23:25:00|708.48|706.98|708.14|706.64|708.48|706.98|708.07|706.57|0
1604273400000|2020-11-01 23:30:00|708.45|706.95|708.02|706.52|708.45|706.95|708.02|706.52|0
1604273700000|2020-11-01 23:35:00|708.01|706.51|707.09|705.59|708.01|706.51|706.74|705.24|0
1604274000000|2020-11-01 23:40:00|707.11|705.61|706.31|704.81|707.41|705.91|705.9|704.4|0
1604274300000|2020-11-01 23:45:00|706.32|704.82|706.48|704.98|706.53|705.03|705.29|703.79|0
1604274600000|2020-11-01 23:50:00|706.57|705.07|706.7|705.2|707|705.5|705.94|704.44|0
1604274900000|2020-11-01 23:55:00|706.69|705.19|706.82|705.32|707.09|705.59|706.61|705.11|0
1604275200000|2020-11-02 00:00:00|706.83|705.33|707.29|705.79|707.32|705.82|706.08|704.58|0
1604275500000|2020-11-02 00:05:00|707.28|705.78|707.08|705.58|707.88|706.38|706.74|705.24|0
1604275800000|2020-11-02 00:10:00|707.09|705.59|705.85|704.35|707.13|705.63|705.68|704.18|0
1604276100000|2020-11-02 00:15:00|705.86|704.36|705.48|703.98|706.28|704.78|704.51|703.01|0
1604276400000|2020-11-02 00:20:00|705.54|704.04|706.23|704.73|706.51|705.01|705.46|703.96|0
1604276700000|2020-11-02 00:25:00|706.24|704.74|706.57|705.07|706.68|705.18|706.2|704.7|0
1604277000000|2020-11-02 00:30:00|706.58|705.08|706.32|704.82|706.92|705.42|705.85|704.35|0
1604277300000|2020-11-02 00:35:00|706.33|704.83|706.29|704.79|706.56|705.06|705.86|704.36|0
1604277600000|2020-11-02 00:40:00|706.32|704.82|706.29|704.79|706.6|705.1|706.07|704.57|0
1604277900000|2020-11-02 00:45:00|706.28|704.78|706.7|705.2|706.71|705.21|706.28|704.78|0
1604278200000|2020-11-02 00:50:00|706.67|705.17|706.71|705.21|706.94|705.44|706.5|705|0
1604278500000|2020-11-02 00:55:00|706.7|705.2|706.72|705.22|706.94|705.44|706.52|705.02|0
1604278800000|2020-11-02 01:00:00|706.71|705.21|706.39|704.89|706.92|705.42|706.07|704.57|0
1604279100000|2020-11-02 01:05:00|706.36|704.86|707.21|705.71|707.65|706.15|706.29|704.79|0
1604279400000|2020-11-02 01:10:00|707.22|705.72|708.16|706.66|708.55|707.05|707.22|705.72|0
1604279700000|2020-11-02 01:15:00|708.15|706.65|708.13|706.63|708.8|707.3|707.94|706.44|0
1604280000000|2020-11-02 01:20:00|708.14|706.64|708.16|706.66|708.58|707.08|707.71|706.21|0
1604280300000|2020-11-02 01:25:00|708.19|706.69|707.92|706.42|708.36|706.86|707.72|706.22|0
1604280600000|2020-11-02 01:30:00|707.93|706.43|707.93|706.43|708.77|707.27|707.72|706.22|0
1604280900000|2020-11-02 01:35:00|707.94|706.44|709.26|707.76|709.26|707.76|707.94|706.44|0
1604281200000|2020-11-02 01:40:00|709.25|707.75|709.44|707.94|710.06|708.56|709.23|707.73|0
1604281500000|2020-11-02 01:45:00|709.43|707.93|710.21|708.71|710.52|709.02|709.43|707.93|0
1604281800000|2020-11-02 01:50:00|710.18|708.68|710.29|708.79|710.32|708.82|709.88|708.38|0
1604282100000|2020-11-02 01:55:00|710.28|708.78|709.15|707.65|710.49|708.99|709.14|707.64|0
1604282400000|2020-11-02 02:00:00|709.12|707.62|709.25|707.75|709.46|707.96|709.04|707.54|0
1604282700000|2020-11-02 02:05:00|709.26|707.76|708.86|707.36|709.58|708.08|708.85|707.35|0
1604283000000|2020-11-02 02:10:00|708.89|707.39|707.99|706.49|709.06|707.56|707.78|706.28|0
1604283300000|2020-11-02 02:15:00|708.02|706.52|708|706.5|708.42|706.92|707.8|706.3|0
1604283600000|2020-11-02 02:20:00|707.9|706.4|708.2|706.7|708.42|706.92|707.9|706.4|0
1604283900000|2020-11-02 02:25:00|708.14|706.64|708.64|707.14|708.85|707.35|707.9|706.4|0
1604284200000|2020-11-02 02:30:00|708.44|706.94|708.88|707.38|709.07|707.57|708.44|706.94|0
1604284500000|2020-11-02 02:35:00|708.82|707.32|709.12|707.62|709.12|707.62|708.68|707.18|0
1604284800000|2020-11-02 02:40:00|709.11|707.61|708.48|706.98|709.12|707.62|708.48|706.98|0
1604285100000|2020-11-02 02:45:00|708.46|706.96|708.51|707.01|708.72|707.22|707.87|706.37|0
1604285400000|2020-11-02 02:50:00|708.54|707.04|709.38|707.88|709.69|708.19|708.51|707.01|0
1604285700000|2020-11-02 02:55:00|709.41|707.91|709.16|707.66|709.48|707.98|709.16|707.66|0
1604286000000|2020-11-02 03:00:00|709.17|707.67|709.59|708.09|709.59|708.09|709.16|707.66|0
1604286300000|2020-11-02 03:05:00|709.58|708.08|708.84|707.34|709.58|708.08|708.72|707.22|0
1604286600000|2020-11-02 03:10:00|708.81|707.31|709.06|707.56|709.17|707.67|708.51|707.01|0
1604286900000|2020-11-02 03:15:00|709.09|707.59|708.96|707.46|709.19|707.69|708.95|707.45|0
1604287200000|2020-11-02 03:20:00|708.95|707.45|708.74|707.24|709.17|707.67|708.74|707.24|0
1604287500000|2020-11-02 03:25:00|708.73|707.23|708.74|707.24|708.95|707.45|708.72|707.22|0
1604287800000|2020-11-02 03:30:00|708.5|707|708.1|706.6|708.92|707.42|708.1|706.6|0
1604288100000|2020-11-02 03:35:00|708.11|706.61|707.68|706.18|708.11|706.61|707.67|706.17|0
1604288400000|2020-11-02 03:40:00|707.74|706.24|708.1|706.6|708.11|706.61|707.69|706.19|0
1604288700000|2020-11-02 03:45:00|708.34|706.84|708.13|706.63|708.54|707.04|708.11|706.61|0
1604289000000|2020-11-02 03:50:00|708.14|706.64|708.33|706.83|708.54|707.04|708.13|706.63|0
1604289300000|2020-11-02 03:55:00|708.32|706.82|707.46|705.96|708.32|706.82|707.46|705.96|0
1604289600000|2020-11-02 04:00:00|707.49|705.99|707.45|705.95|707.86|706.36|707.43|705.93|0
1604289900000|2020-11-02 04:05:00|707.51|706.01|707.7|706.2|708.11|706.61|707.51|706.01|0
1604290200000|2020-11-02 04:10:00|707.73|706.23|707.9|706.4|708.11|706.61|707.7|706.2|0
1604290500000|2020-11-02 04:15:00|707.89|706.39|707.68|706.18|707.89|706.39|707.46|705.96|0
1604290800000|2020-11-02 04:20:00|707.62|706.12|707.91|706.41|708.11|706.61|707.48|705.98|0
1604291100000|2020-11-02 04:25:00|707.94|706.44|708.12|706.62|708.13|706.63|707.71|706.21|0
1604291400000|2020-11-02 04:30:00|708.11|706.61|708.31|706.81|708.53|707.03|708.02|706.52|0
1604291700000|2020-11-02 04:35:00|708.3|706.8|707.88|706.38|708.51|707.01|707.78|706.28|0
1604292000000|2020-11-02 04:40:00|707.94|706.44|707.45|705.95|708.09|706.59|707.02|705.52|0
1604292300000|2020-11-02 04:45:00|707.44|705.94|707.66|706.16|707.89|706.39|707.25|705.75|0
1604292600000|2020-11-02 04:50:00|707.67|706.17|707.48|705.98|707.88|706.38|707.46|705.96|0
1604292900000|2020-11-02 04:55:00|707.47|705.97|707.48|705.98|708.11|706.61|707.44|705.94|0
1604293200000|2020-11-02 05:00:00|707.47|705.97|707.47|705.97|707.67|706.17|707.25|705.75|0
1604293500000|2020-11-02 05:05:00|707.48|705.98|707.7|706.2|707.7|706.2|707.28|705.78|0
1604293800000|2020-11-02 05:10:00|707.69|706.19|707.89|706.39|707.9|706.4|707.49|705.99|0
1604294100000|2020-11-02 05:15:00|707.9|706.4|708.33|706.83|708.54|707.04|707.9|706.4|0
1604294400000|2020-11-02 05:20:00|708.36|706.86|708.14|706.64|708.54|707.04|707.93|706.43|0
1604294700000|2020-11-02 05:25:00|708.13|706.63|708.35|706.85|708.57|707.07|708.13|706.63|0
1604295000000|2020-11-02 05:30:00|708.34|706.84|708.57|707.07|708.57|707.07|707.71|706.21|0
1604295300000|2020-11-02 05:35:00|708.56|707.06|708.35|706.85|708.57|707.07|708.14|706.64|0
1604295600000|2020-11-02 05:40:00|708.41|706.91|708.56|707.06|708.75|707.25|708.35|706.85|0
1604295900000|2020-11-02 05:45:00|708.55|707.05|709.81|708.31|709.82|708.32|708.55|707.05|0
1604296200000|2020-11-02 05:50:00|709.87|708.37|710.2|708.7|710.21|708.71|709.87|708.37|0
1604296500000|2020-11-02 05:55:00|710.19|708.69|709.97|708.47|710.41|708.91|709.97|708.47|0
1604296800000|2020-11-02 06:00:00|709.96|708.46|709.54|708.04|709.96|708.46|709.53|708.03|0
1604297100000|2020-11-02 06:05:00|709.53|708.03|709.1|707.6|709.54|708.04|709.09|707.59|0
1604297400000|2020-11-02 06:10:00|709.11|707.61|709.31|707.81|709.55|708.05|709.11|707.61|0
1604297700000|2020-11-02 06:15:00|709.32|707.82|709.53|708.03|709.73|708.23|709.12|707.62|0
1604298000000|2020-11-02 06:20:00|709.5|708|709.73|708.23|709.94|708.44|709.33|707.83|0
1604298300000|2020-11-02 06:25:00|709.74|708.24|709.11|707.61|709.74|708.24|709.1|707.6|0
1604298600000|2020-11-02 06:30:00|709.1|707.6|710.12|708.62|710.12|708.62|709.08|707.58|0
1604298900000|2020-11-02 06:35:00|710.15|708.65|710.96|709.46|711.28|709.78|710.12|708.62|0
1604299200000|2020-11-02 06:40:00|711.02|709.52|710.1|708.6|711.16|709.66|709.69|708.19|0
1604299500000|2020-11-02 06:45:00|710.13|708.63|709.29|707.79|710.2|708.7|709.29|707.79|0
1604299800000|2020-11-02 06:50:00|709.23|707.73|708.84|707.34|709.23|707.73|708.72|707.22|0
1604300100000|2020-11-02 06:55:00|708.85|707.35|708.82|707.32|709.03|707.53|707.95|706.45|0
1604300400000|2020-11-02 07:00:00|708.88|707.38|708.24|706.74|709.02|707.52|707|705.5|0
1604300700000|2020-11-02 07:05:00|708.3|706.8|707.18|705.68|708.46|706.96|706.99|705.49|0
1604301000000|2020-11-02 07:10:00|707.17|705.67|707.6|706.1|708.02|706.52|706.96|705.46|0
1604301300000|2020-11-02 07:15:00|707.59|706.09|708.46|706.96|708.46|706.96|707.38|705.88|0
1604301600000|2020-11-02 07:20:00|708.45|706.95|708.51|707.01|708.95|707.45|708.25|706.75|0
1604301900000|2020-11-02 07:25:00|708.57|707.07|708.71|707.21|708.73|707.23|708.1|706.6|0
1604302200000|2020-11-02 07:30:00|708.73|707.23|707.89|706.39|708.92|707.42|707.89|706.39|0
1604302500000|2020-11-02 07:35:00|707.83|706.33|708.91|707.41|709.13|707.63|707.46|705.96|0
1604302800000|2020-11-02 07:40:00|708.92|707.42|709.33|707.83|709.55|708.05|708.62|707.12|0
1604303100000|2020-11-02 07:45:00|709.34|707.84|710.2|708.7|710.74|709.24|709.3|707.8|0
1604303400000|2020-11-02 07:50:00|710.19|708.69|710.99|709.49|710.99|709.49|709.97|708.47|0
1604303700000|2020-11-02 07:55:00|710.98|709.48|712.84|711.34|713.04|711.54|710.35|708.85|0
1604304000000|2020-11-02 08:00:00|712.78|711.28|711.51|710.01|712.95|711.45|711.29|709.79|2
1604304300000|2020-11-02 08:05:00|711.45|709.95|714.22|712.82|714.32|712.82|711.29|709.79|22
1604304600000|2020-11-02 08:10:00|713.42|712.92|712.12|709.82|714.32|713.62|711.32|709.62|139
1604304900000|2020-11-02 08:15:00|712.22|711.12|710.72|708.82|712.92|711.82|710.72|708.82|29
1604305200000|2020-11-02 08:20:00|710.62|708.92|708.82|707.82|710.92|710.12|708.72|707.22|17
1604305500000|2020-11-02 08:25:00|710.12|708.62|708.02|706.92|710.22|709.42|708.02|706.92|323
1604305800000|2020-11-02 08:30:00|707.52|706.82|708.32|706.72|708.82|707.72|707.42|706.42|109
1604306100000|2020-11-02 08:35:00|708.82|706.82|708.82|707.42|708.82|707.42|708.82|706.82|1
1604306400000|2020-11-02 08:40:00|708.52|707.52|709.82|708.22|709.82|708.22|708.52|707.52|4
1604306700000|2020-11-02 08:45:00|709.92|707.32|710.42|708.22|710.42|708.52|709.72|707.32|6
1604307000000|2020-11-02 08:50:00|710.52|708.52|710.92|710.12|710.92|710.12|710.52|708.52|2
1604307300000|2020-11-02 08:55:00|710.72|710.72|713.22|712.42|713.32|712.42|710.72|710.72|71
1604307600000|2020-11-02 09:00:00|713.02|712.52|713.42|712.82|713.82|712.82|713.02|712.52|19
1604307900000|2020-11-02 09:05:00|714.12|713.02|713.12|710.72|714.12|713.02|712.72|710.72|41
1604308200000|2020-11-02 09:10:00|713.02|710.62|712.72|710.62|713.22|710.92|712.42|710.42|20
1604308500000|2020-11-02 09:15:00|712.62|710.02|712.72|711.72|712.72|711.72|711.62|709.92|4
1604308800000|2020-11-02 09:20:00|712.32|711.82|712.42|711.42|717.52|712.32|712.32|709.92|14
1604309100000|2020-11-02 09:25:00|712.02|711.52|712.41|710.41|712.6|712|712.02|710.01|5
1604309400000|2020-11-02 09:30:00|713.41|710.51|713.91|713.01|714.91|713.41|713.41|710.41|6
1604309700000|2020-11-02 09:35:00|714.01|713.11|713.81|712.71|714.41|713.51|713.31|712.21|28
1604310000000|2020-11-02 09:40:00|713.31|713.01|714.91|713.91|714.91|713.91|713.31|713.01|17
1604310300000|2020-11-02 09:45:00|714.81|712.81|714.01|712.91|714.91|713.41|713.31|711.91|16
1604310600000|2020-11-02 09:50:00|713.51|712.71|714.91|714.11|715.21|714.11|713.51|712.11|50
1604310900000|2020-11-02 09:55:00|714.71|712.51|714.91|713.01|715.71|714.21|714.71|712.31|4
1604311200000|2020-11-02 10:00:00|715.01|713.11|715.41|714.71|715.41|714.71|714.51|713.11|6
1604311500000|2020-11-02 10:05:00|715.31|714.81|714.51|713.91|715.31|714.81|714.51|712.91|2
1604311800000|2020-11-02 10:10:00|714.61|714.01|714.01|712.41|714.71|714.11|714.01|712.41|15
1604312100000|2020-11-02 10:15:00|714.11|712.51|714.21|713.31|714.21|713.31|713.31|712.51|1
1604312400000|2020-11-02 10:20:00|714.11|713.41|713.11|712.51|714.21|713.61|713.11|712.41|2
1604312700000|2020-11-02 10:25:00|713.01|711.31|713.61|711.61|714.11|711.61|712.91|711.21|19
1604313000000|2020-11-02 10:30:00|713.51|711.81|714.21|711.81|714.41|713.71|713.31|711.31|2
1604313300000|2020-11-02 10:35:00|714.31|712.01|714.71|713.51|714.91|713.71|713.91|712.01|3
1604313600000|2020-11-02 10:40:00|714.11|713.01|714.31|713.61|715.81|714.51|714.01|713.01|68
1604313900000|2020-11-02 10:45:00|714.21|713.51|714.31|713.11|714.31|713.71|714.11|712.11|71
1604314200000|2020-11-02 10:50:00|713.31|712.31|714.31|713.31|714.31|713.61|713.31|712.11|33
1604314500000|2020-11-02 10:55:00|713.91|713.41|714.31|713.21|714.31|713.71|713.71|713.11|114
1604314800000|2020-11-02 11:00:00|713.81|713.51|714.31|713.51|714.31|713.71|713.81|713.21|7
1604315100000|2020-11-02 11:05:00|713.91|713.21|714.31|713.61|714.31|713.61|713.91|713.21|3
1604315400000|2020-11-02 11:10:00|713.81|713.71|714.31|713.71|714.31|713.71|713.81|713.21|6
1604315700000|2020-11-02 11:15:00||713.01||713.71||713.71||712.91|3
1604316000000|2020-11-02 11:20:00|714.91|713.81|715.21|713.41|715.31|714.71|714.21|712.81|98
1604316300000|2020-11-02 11:25:00|714.01|713.31|714.71|713.31|715.41|714.71|714.01|713.21|128
1604316600000|2020-11-02 11:30:00|713.91|713.41|715.31|713.51|715.31|714.31|713.91|713.21|35
1604316900000|2020-11-02 11:35:00|714.11|713.61|715.51|713.61|715.71|714.51|714.11|713.51|33
1604317200000|2020-11-02 11:40:00|714.21|713.71|715.51|713.71|715.51|714.81|714.21|713.21|21
1604317500000|2020-11-02 11:45:00|715.41|713.61|715.01|714.11|716.01|714.91|715.01|713.51|4
1604317800000|2020-11-02 11:50:00|714.91|714.21|715.01|714.21|715.01|714.31|714.81|714.11|48
1604318100000|2020-11-02 11:55:00|714.81|714.41|715.91|714.61|716.01|715.01|714.81|714.01|8
1604318400000|2020-11-02 12:00:00|715.81|714.71|716.01|714.81|716.01|715.01|715.61|713.21|6
1604318700000|2020-11-02 12:05:00|715.91|714.91|716.01|714.11|716.21|714.91|715.81|713.41|3
1604319000000|2020-11-02 12:10:00|715.91|714.71|716.21|715.21|716.21|715.21|715.81|714.71|7
1604319300000|2020-11-02 12:15:00|716.11|715.31|715.51|714.91|716.21|715.41|715.51|714.01|6
1604319600000|2020-11-02 12:20:00|715.71|715.11|715.41|713.81|715.91|715.11|714.51|713.71|7
1604319900000|2020-11-02 12:25:00|715.31|713.91|715.71|713.91|715.91|714.61|715.31|713.81|6
1604320200000|2020-11-02 12:30:00|715.61|714.01|716.41|715.31|716.51|715.41|715.61|713.91|2
1604320500000|2020-11-02 12:35:00|716.51|715.61|716.41|714.71|716.61|715.91|716.21|714.21|15
1604320800000|2020-11-02 12:40:00|716.42|714.72|716.42|715.12|716.82|715.92|716.22|714.72|5
1604321100000|2020-11-02 12:45:00|716.32|715.22|716.52|714.92|716.62|715.82|716.32|714.82|4
1604321400000|2020-11-02 12:50:00|716.62|715.52|715.92|714.82|716.62|716.02|715.72|714.72|5
1604321700000|2020-11-02 12:55:00|716.02|714.92|716.52|714.72|716.62|715.62|716.02|714.72|3
1604322000000|2020-11-02 13:00:00|716.62|714.82|716.42|715.72|716.62|715.72|716.12|714.72|12
1604322300000|2020-11-02 13:05:00|716.32|714.42|716.62|714.82|716.72|714.92|716.02|713.82|16
1604322600000|2020-11-02 13:10:00|716.72|714.92|716.62|715.92|716.92|716.02|716.62|714.92|1
1604322900000|2020-11-02 13:15:00|716.72|716.02|716.62|715.82|716.92|716.02|716.62|715.12|2
1604323200000|2020-11-02 13:20:00|717.72|715.92|717.52|716.32|717.72|717.02|717.52|715.82|7
1604323500000|2020-11-02 13:25:00|717.42|716.42|718.42|717.72|718.42|717.72|717.42|716.22|4
1604323800000|2020-11-02 13:30:00|718.52|717.82|717.92|716.62|718.82|717.82|716.92|716.22|119
1604324100000|2020-11-02 13:35:00|717.62|716.72|717.92|716.42|717.92|717.22|717.02|716.32|5
1604324400000|2020-11-02 13:40:00|717.82|716.32|717.62|716.72|717.92|716.72|717.62|716.32|0
1604324700000|2020-11-02 13:45:00||716.82||716.82||717.02||716.42|5
1604325000000|2020-11-02 13:50:00|717.52|716.92|717.52|716.32|717.52|716.92|717.42|716.32|4
1604325300000|2020-11-02 13:55:00|717.72|716.42|717.22|716.52|717.72|716.92|717.22|716.22|2
1604325600000|2020-11-02 14:00:00|716.82|716.02|716.82|716.12|717.22|716.12|716.52|715.52|12
1604325900000|2020-11-02 14:05:00|717.72|716.22|717.92|716.52|718.22|717.42|717.72|716.22|9
1604326200000|2020-11-02 14:10:00|717.62|716.62|717.32|716.22|717.62|716.72|717.32|715.92|0
1604326500000|2020-11-02 14:15:00|717.12|716.32|717.52|716.52|717.62|716.52|717.12|716.32|3
1604326800000|2020-11-02 14:20:00|717.42|715.92|716.42|715.22|717.42|716.12|716.42|715.12|4
1604327100000|2020-11-02 14:25:00|716.92|715.32|717.32|716.22|717.32|716.22|716.92|715.32|19
1604327400000|2020-11-02 14:30:00|717.12|716.32|717.32|716.22|717.92|716.52|717.12|716.22|4
1604327700000|2020-11-02 14:35:00|717.22|716.32|716.92|716.12|717.62|716.42|716.72|715.02|50
1604328000000|2020-11-02 14:40:00|716.82|714.82|715.92|714.82|716.92|716.02|715.92|714.62|3
1604328300000|2020-11-02 14:45:00|716.72|714.92|717.72|716.02|717.72|716.12|716.12|714.92|29
1604328600000|2020-11-02 14:50:00|717.92|715.92|718.92|717.12|719.72|717.92|717.92|715.92|17
1604328900000|2020-11-02 14:55:00|718.82|717.22|719.62|718.52|719.62|718.62|718.62|716.02|11
1604329200000|2020-11-02 15:00:00|720.52|718.62|720.42|719.62|720.92|719.82|719.32|718.12|29
1604329500000|2020-11-02 15:05:00|720.32|719.72|720.22|718.52|720.42|719.82|720.02|718.22|7
1604329800000|2020-11-02 15:10:00|720.37|718.67|719.77|719.07|720.47|719.07|719.27|718.47|114
1604330100000|2020-11-02 15:15:00|719.67|718.87|720.03|718.53|721.27|719.47|719.47|718.35|111
1604330400000|2020-11-02 15:20:00|720.02|718.52|720.34|718.84|720.57|719.07|719.33|717.83|0
1604330700000|2020-11-02 15:25:00|720.35|718.85|719.86|718.36|720.39|718.89|719.66|718.16|933
1604331000000|2020-11-02 15:30:00|719.87|718.37|718.98|717.48|719.87|718.37|718.57|717.07|30
1604331300000|2020-11-02 15:35:00|718.99|717.49|718.47|716.97|719.38|717.88|718.25|716.75|0
1604331600000|2020-11-02 15:40:00|718.46|716.96|718.21|716.71|718.89|717.39|718.02|716.52|0
1604331900000|2020-11-02 15:45:00|718.22|716.72|718.85|717.35|718.88|717.38|718.2|716.7|0
1604332200000|2020-11-02 15:50:00|718.84|717.34|718.63|717.13|719.47|717.97|717.99|716.49|0
1604332500000|2020-11-02 15:55:00|718.64|717.14|718|716.5|718.68|717.18|717.77|716.27|0
1604332800000|2020-11-02 16:00:00|717.94|716.44|718.22|716.72|718.47|716.97|717.57|716.07|0
1604333100000|2020-11-02 16:05:00|718.23|716.73|718.45|716.95|718.46|716.96|717.78|716.28|0
1604333400000|2020-11-02 16:10:00|718.46|716.96|717.83|716.33|718.69|717.19|717.36|715.86|0
1604333700000|2020-11-02 16:15:00|717.82|716.32|717.71|716.21|718.02|716.52|717.49|715.99|0
1604334000000|2020-11-02 16:20:00|717.72|716.22|717.72|716.22|717.9|716.4|716.67|715.17|0
1604334300000|2020-11-02 16:25:00|717.71|716.21|718.22|716.72|718.63|717.13|717.5|716|0
1604334600000|2020-11-02 16:30:00|718.23|716.73|718.4|716.9|719.01|717.51|717.96|716.46|0
1604334900000|2020-11-02 16:35:00|718.46|716.96|718.55|717.05|719.01|717.51|718.11|716.61|0
1604335200000|2020-11-02 16:40:00|718.61|717.11|720.12|718.62|720.12|718.62|718.61|717.11|0
1604335500000|2020-11-02 16:45:00|720.11|718.61|720.07|718.57|720.13|718.63|719.68|718.18|0
1604335800000|2020-11-02 16:50:00|720.06|718.56|720.27|718.77|720.3|718.8|719.84|718.34|0
1604336100000|2020-11-02 16:55:00|720.29|718.79|719.61|718.11|720.5|719|719.61|718.11|0
1604336400000|2020-11-02 17:00:00|719.62|718.12|718.8|717.3|719.65|718.15|718.58|717.08|0
1604336700000|2020-11-02 17:05:00|718.81|717.31|719.45|717.95|719.48|717.98|718.57|717.07|0
1604337000000|2020-11-02 17:10:00|719.44|717.94|718.8|717.3|719.67|718.17|718.53|717.03|0
1604337300000|2020-11-02 17:15:00|718.79|717.29|718.34|716.84|719.25|717.75|718.34|716.84|0
1604337600000|2020-11-02 17:20:00|718.35|716.85|719.18|717.68|719.19|717.69|718.33|716.83|0
1604337900000|2020-11-02 17:25:00|719.19|717.69|719.85|718.35|719.85|718.35|719.14|717.64|0
1604338200000|2020-11-02 17:30:00|719.84|718.34|718.78|717.28|719.86|718.36|718.75|717.25|0
1604338500000|2020-11-02 17:35:00|718.8|717.3|717.87|716.37|719.01|717.51|717.87|716.37|0
1604338800000|2020-11-02 17:40:00|717.88|716.38|717.38|715.88|718.09|716.59|717.38|715.88|0
1604339100000|2020-11-02 17:45:00|717.37|715.87|716.54|715.04|717.6|716.1|716.3|714.8|0
1604339400000|2020-11-02 17:50:00|716.55|715.05|716.74|715.24|717.02|715.52|716.31|714.81|0
1604339700000|2020-11-02 17:55:00|716.75|715.25|716.99|715.49|717|715.5|716.51|715.01|0
1604340000000|2020-11-02 18:00:00|717|715.5|716.52|715.02|717.03|715.53|716.07|714.57|0
1604340300000|2020-11-02 18:05:00|716.53|715.03|716.26|714.76|716.54|715.04|715.82|714.32|0
1604340600000|2020-11-02 18:10:00|716.27|714.77|715.82|714.32|716.27|714.77|715.79|714.29|0
1604340900000|2020-11-02 18:15:00|715.81|714.31|714.48|712.98|715.81|714.31|714.46|712.96|0
1604341200000|2020-11-02 18:20:00|714.51|713.01|714.91|713.41|715.13|713.63|714.02|712.52|0
1604341500000|2020-11-02 18:25:00|714.9|713.4|715.34|713.84|715.34|713.84|714.67|713.17|0
1604341800000|2020-11-02 18:30:00|715.33|713.83|715.78|714.28|715.79|714.29|715.09|713.59|0
1604342100000|2020-11-02 18:35:00|715.77|714.27|715.12|713.62|715.79|714.29|714.86|713.36|0
1604342400000|2020-11-02 18:40:00|715.13|713.63|715.56|714.06|715.79|714.29|715.1|713.6|0
1604342700000|2020-11-02 18:45:00|715.55|714.05|715.11|713.61|715.77|714.27|714.9|713.4|0
1604343000000|2020-11-02 18:50:00|715.1|713.6|713.99|712.49|715.13|713.63|713.76|712.26|0
1604343300000|2020-11-02 18:55:00|713.98|712.48|714.17|712.67|714.21|712.71|713.75|712.25|0
1604343600000|2020-11-02 19:00:00|714.16|712.66|714.62|713.12|714.84|713.34|713.95|712.45|0
1604343900000|2020-11-02 19:05:00|714.61|713.11|715.06|713.56|715.28|713.78|714.38|712.88|0
1604344200000|2020-11-02 19:10:00|715.07|713.57|715.06|713.56|715.51|714.01|714.82|713.32|0
1604344500000|2020-11-02 19:15:00|715.05|713.55|715.03|713.53|715.26|713.76|714.6|713.1|0
1604344800000|2020-11-02 19:20:00|715.02|713.52|716.64|715.14|716.66|715.16|715|713.5|0
1604345100000|2020-11-02 19:25:00|716.63|715.13|716.89|715.39|716.89|715.39|716.21|714.71|0
1604345400000|2020-11-02 19:30:00|716.88|715.38|716.62|715.12|717.32|715.82|716.61|715.11|0
1604345700000|2020-11-02 19:35:00|716.63|715.13|717.09|715.59|717.52|716.02|716.62|715.12|0
1604346000000|2020-11-02 19:40:00|717.08|715.58|717.31|715.81|717.52|716.02|717.07|715.57|0
1604346300000|2020-11-02 19:45:00|717.3|715.8|717.56|716.06|718.26|716.76|717.29|715.79|0
1604346600000|2020-11-02 19:50:00|717.58|716.08|717.1|715.6|717.82|716.32|716.99|715.49|0
1604346900000|2020-11-02 19:55:00|717.11|715.61|717.55|716.05|717.55|716.05|716.85|715.35|0
1604347200000|2020-11-02 20:00:00|717.54|716.04|718.17|716.67|718.45|716.95|717.33|715.83|0
1604347500000|2020-11-02 20:05:00|718.16|716.66|717.72|716.22|718.16|716.66|717.51|716.01|0
1604347800000|2020-11-02 20:10:00|717.73|716.23|717.96|716.46|718.41|716.91|717.72|716.22|0
1604348100000|2020-11-02 20:15:00|717.99|716.49|718.87|717.37|719.09|717.59|717.99|716.49|0
1604348400000|2020-11-02 20:20:00|718.88|717.38|719.05|717.55|719.3|717.8|718.85|717.35|0
1604348700000|2020-11-02 20:25:00|719.02|717.52|718.82|717.32|719.08|717.58|718.58|717.08|0
1604349000000|2020-11-02 20:30:00|718.83|717.33|718.12|716.62|719.61|718.11|718.12|716.62|0
1604349300000|2020-11-02 20:35:00|718.13|716.63|717.88|716.38|718.34|716.84|717.45|715.95|0
1604349600000|2020-11-02 20:40:00|717.89|716.39|717.17|715.67|717.9|716.4|717.16|715.66|0
1604349900000|2020-11-02 20:45:00|717.16|715.66|718.27|716.77|718.52|717.02|717.16|715.66|0
1604350200000|2020-11-02 20:50:00|718.29|716.79|718.74|717.24|718.75|717.25|717.61|716.11|0
1604350500000|2020-11-02 20:55:00|718.75|717.25|719.2|717.7|719.61|718.11|717.84|716.34|0
1604350800000|2020-11-02 21:00:00|719.19|717.69|719.62|718.12|719.92|718.42|718.54|717.04|0
1604351100000|2020-11-02 21:05:00|719.61|718.11|719.18|717.68|719.88|718.38|719.12|717.62|0
1604351400000|2020-11-02 21:10:00|719.25|717.75|718.73|717.23|719.25|717.75|718.58|717.08|0
1604351700000|2020-11-02 21:15:00|718.82|717.32|718.8|717.3|718.83|717.33|718.71|717.21|0
1604352000000|2020-11-02 21:20:00|718.78|717.28|718.8|717.3|718.8|717.3|718.76|717.26|0
1604352300000|2020-11-02 21:25:00|718.78|717.28|718.67|717.17|718.78|717.28|718.64|717.14|0
1604352600000|2020-11-02 21:30:00|718.71|717.21|719.1|717.6|719.14|717.64|718.35|716.85|0
1604352900000|2020-11-02 21:35:00|719.11|717.61|719.36|717.86|719.42|717.92|719.06|717.56|0
1604353200000|2020-11-02 21:40:00|719.37|717.87|719.51|718.01|719.55|718.05|719.1|717.6|0
1604353500000|2020-11-02 21:45:00|719.5|718|719.51|718.01|719.77|718.27|719.46|717.96|0
1604353800000|2020-11-02 21:50:00|719.5|718|719.51|718.01|719.51|718.01|719.32|717.82|0
1604354100000|2020-11-02 21:55:00|719.5|718|719.43|717.93|719.51|718.01|719.27|717.77|0
1604354400000|2020-11-02 22:00:00|719.41|717.91|719.46|717.96|719.5|718|719.38|717.88|0
1604354700000|2020-11-02 22:05:00|719.45|717.95|719.43|717.93|719.46|717.96|719.43|717.93|0
1604355000000|2020-11-02 22:10:00|719.45|717.95|719.41|717.91|719.46|717.96|719.39|717.89|0
1604355300000|2020-11-02 22:15:00|719.39|717.89|719.36|717.86|719.41|717.91|719.36|717.86|0
1604355600000|2020-11-02 22:20:00|719.38|717.88|719.38|717.88|719.43|717.93|719.32|717.82|0
1604355900000|2020-11-02 22:25:00|719.36|717.86|719.43|717.93|719.45|717.95|719.36|717.86|0
1604356200000|2020-11-02 22:30:00|719.39|717.89|719.36|717.86|719.39|717.89|719.36|717.86|0
1604356500000|2020-11-02 22:35:00|719.34|717.84|719.39|717.89|719.41|717.91|719.34|717.84|0
1604356800000|2020-11-02 22:40:00|719.41|717.91|719.41|717.91|719.43|717.93|719.39|717.89|0
1604357100000|2020-11-02 22:45:00|719.45|717.95|719.43|717.93|719.45|717.95|719.41|717.91|0
1604357400000|2020-11-02 22:50:00|719.45|717.95|719.46|717.96|719.52|718.02|719.41|717.91|0
1604357700000|2020-11-02 22:55:00|719.5|718|719.5|718|719.55|718.05|719.45|717.95|0
1604358000000|2020-11-02 23:00:00|719.52|718.02|720.1|718.6|720.21|718.71|719.06|717.56|0
1604358300000|2020-11-02 23:05:00|720.11|718.61|720.1|718.6|720.25|718.75|719.89|718.39|0
1604358600000|2020-11-02 23:10:00|720.11|718.61|720.02|718.52|720.15|718.65|719.93|718.43|0
1604358900000|2020-11-02 23:15:00|720.01|718.51|720.51|719.01|720.55|719.05|719.78|718.28|0
1604359200000|2020-11-02 23:20:00|720.52|719.02|720.6|719.1|720.64|719.14|720.06|718.56|0
1604359500000|2020-11-02 23:25:00|720.61|719.11|720.86|719.36|721.01|719.51|720.49|718.99|0
1604359800000|2020-11-02 23:30:00|720.87|719.37|720.77|719.27|721.05|719.55|720.47|718.97|0
1604360100000|2020-11-02 23:35:00|720.78|719.28|720.64|719.14|721.05|719.55|720.49|718.99|0
1604360400000|2020-11-02 23:40:00|720.65|719.15|720.47|718.97|720.73|719.23|720.42|718.92|0
1604360700000|2020-11-02 23:45:00|720.49|718.99|720.32|718.82|720.6|719.1|720.17|718.67|0
1604361000000|2020-11-02 23:50:00|720.34|718.84|720.51|719.01|720.51|719.01|720.29|718.79|0
1604361300000|2020-11-02 23:55:00|720.49|718.99|720.47|718.97|720.51|719.01|720.38|718.88|0
1604361600000|2020-11-03 00:00:00|720.48|718.98|720.66|719.16|720.9|719.4|720.42|718.92|0
1604361900000|2020-11-03 00:05:00|720.64|719.14|719.97|718.47|720.68|719.18|719.67|718.17|0
1604362200000|2020-11-03 00:10:00|719.98|718.48|720.06|718.56|720.23|718.73|719.58|718.08|0
1604362500000|2020-11-03 00:15:00|720.08|718.58|720.55|719.05|721.07|719.57|719.89|718.39|0
1604362800000|2020-11-03 00:20:00|720.52|719.02|720.67|719.17|720.67|719.17|720.25|718.75|0
1604363100000|2020-11-03 00:25:00|720.66|719.16|721.76|720.26|721.76|720.26|720.66|719.16|0
1604363400000|2020-11-03 00:30:00|721.75|720.25|721.53|720.03|721.95|720.45|721.51|720.01|0
1604363700000|2020-11-03 00:35:00|721.52|720.02|721.72|720.22|721.73|720.23|721.32|719.82|0
1604364000000|2020-11-03 00:40:00|721.78|720.28|721.96|720.46|722.13|720.63|721.51|720.01|0
1604364300000|2020-11-03 00:45:00|722.02|720.52|722.15|720.65|722.16|720.66|721.95|720.45|0
1604364600000|2020-11-03 00:50:00|722.14|720.64|722.16|720.66|722.17|720.67|722.13|720.63|0
1604364900000|2020-11-03 00:55:00|722.17|720.67|722.6|721.1|722.8|721.3|722.16|720.66|0
1604365200000|2020-11-03 01:00:00|722.59|721.09|722.56|721.06|722.59|721.09|722.18|720.68|0
1604365500000|2020-11-03 01:05:00|722.57|721.07|722.45|720.95|723.1|721.6|722.35|720.85|0
1604365800000|2020-11-03 01:10:00|722.35|720.85|722.12|720.62|722.55|721.05|721.81|720.31|0
1604366100000|2020-11-03 01:15:00|722.13|720.63|722.33|720.83|722.85|721.35|722.13|720.63|0
1604366400000|2020-11-03 01:20:00|722.32|720.82|722.12|720.62|722.74|721.24|722.1|720.6|0
1604366700000|2020-11-03 01:25:00|722.18|720.68|722.12|720.62|722.54|721.04|721.46|719.96|0
1604367000000|2020-11-03 01:30:00|722.13|720.63|722.54|721.04|722.95|721.45|721.9|720.4|0
1604367300000|2020-11-03 01:35:00|722.53|721.03|722.95|721.45|722.95|721.45|722.33|720.83|0
1604367600000|2020-11-03 01:40:00|722.94|721.44|722.53|721.03|722.95|721.45|722.52|721.02|0
1604367900000|2020-11-03 01:45:00|722.54|721.04|723.07|721.57|723.07|721.57|722.21|720.71|0
1604368200000|2020-11-03 01:50:00|723.1|721.6|723.81|722.31|724.02|722.52|722.97|721.47|0
1604368500000|2020-11-03 01:55:00|723.84|722.34|724.23|722.73|724.36|722.86|723.8|722.3|0
1604368800000|2020-11-03 02:00:00|724.2|722.7|723.83|722.33|724.26|722.76|723.82|722.32|0
1604369100000|2020-11-03 02:05:00|723.84|722.34|724.26|722.76|724.49|722.99|723.84|722.34|0
1604369400000|2020-11-03 02:10:00|724.27|722.77|723.82|722.32|724.27|722.77|723.61|722.11|0
1604369700000|2020-11-03 02:15:00|723.83|722.33|724.03|722.53|724.05|722.55|723.8|722.3|0
1604370000000|2020-11-03 02:20:00|724.04|722.54|724.04|722.54|724.26|722.76|723.83|722.33|0
1604370300000|2020-11-03 02:25:00|724.05|722.55|724.04|722.54|724.25|722.75|724.03|722.53|0
1604370600000|2020-11-03 02:30:00|724.03|722.53|724.23|722.73|724.25|722.75|724.01|722.51|0
1604370900000|2020-11-03 02:35:00|724.24|722.74|724.05|722.55|724.45|722.95|724.04|722.54|0
1604371200000|2020-11-03 02:40:00|724.04|722.54|724.24|722.74|724.45|722.95|724.04|722.54|0
1604371500000|2020-11-03 02:45:00|724.25|722.75|724.89|723.39|725.11|723.61|724.16|722.66|0
1604371800000|2020-11-03 02:50:00|724.86|723.36|724.99|723.49|724.99|723.49|724.68|723.18|0
1604372100000|2020-11-03 02:55:00|725.02|723.52|725.31|723.81|725.31|723.81|724.98|723.48|0
1604372400000|2020-11-03 03:00:00|725.3|723.8|725.07|723.57|725.31|723.81|724.88|723.38|0
1604372700000|2020-11-03 03:05:00|725.08|723.58|725.08|723.58|725.3|723.8|724.86|723.36|0
1604373000000|2020-11-03 03:10:00|725.09|723.59|724.85|723.35|725.19|723.69|724.65|723.15|0
1604373300000|2020-11-03 03:15:00|724.84|723.34|724.63|723.13|725.06|723.56|724.63|723.13|0
1604373600000|2020-11-03 03:20:00|724.66|723.16|724.02|722.52|724.73|723.23|724.02|722.52|0
1604373900000|2020-11-03 03:25:00|724.03|722.53|724.22|722.72|724.23|722.73|724.02|722.52|0
1604374200000|2020-11-03 03:30:00|724.23|722.73|723.51|722.01|724.44|722.94|723.38|721.88|0
1604374500000|2020-11-03 03:35:00|723.54|722.04|723.43|721.93|723.61|722.11|723.2|721.7|0
1604374800000|2020-11-03 03:40:00|723.46|721.96|723.41|721.91|723.62|722.12|723.2|721.7|0
1604375100000|2020-11-03 03:45:00|723.4|721.9|723.01|721.51|723.41|721.91|722.99|721.49|0
1604375400000|2020-11-03 03:50:00|723|721.5|723.2|721.7|723.42|721.92|723|721.5|0
1604375700000|2020-11-03 03:55:00|723.21|721.71|723.42|721.92|723.43|721.93|723.21|721.71|0
1604376000000|2020-11-03 04:00:00|723.41|721.91|723.41|721.91|723.42|721.92|723.4|721.9|0
1604376300000|2020-11-03 04:05:00|723.42|721.92|722.98|721.48|723.42|721.92|722.98|721.48|0
1604376600000|2020-11-03 04:10:00|722.92|721.42|722.99|721.49|723.19|721.69|722.78|721.28|0
1604376900000|2020-11-03 04:15:00|722.98|721.48|723.15|721.65|723.17|721.67|722.75|721.25|0
1604377200000|2020-11-03 04:20:00|723.09|721.59|722.53|721.03|723.09|721.59|722.29|720.79|0
1604377500000|2020-11-03 04:25:00|722.51|721.01|722.73|721.23|722.73|721.23|722.51|721.01|0
1604377800000|2020-11-03 04:30:00|722.74|721.24|722.65|721.15|722.94|721.44|722.31|720.81|0
1604378100000|2020-11-03 04:35:00|722.55|721.05|722.77|721.27|722.78|721.28|722.55|721.05|0
1604378400000|2020-11-03 04:40:00|722.78|721.28|722.36|720.86|722.98|721.48|722.34|720.84|0
1604378700000|2020-11-03 04:45:00|722.35|720.85|722.33|720.83|722.53|721.03|722.11|720.61|0
1604379000000|2020-11-03 04:50:00|722.34|720.84|722.32|720.82|722.54|721.04|722.32|720.82|0
1604379300000|2020-11-03 04:55:00|722.33|720.83|722.2|720.7|722.51|721.01|722.09|720.59|0
1604379600000|2020-11-03 05:00:00|722.23|720.73|722.55|721.05|722.74|721.24|722.12|720.62|0
1604379900000|2020-11-03 05:05:00|722.54|721.04|722.95|721.45|722.96|721.46|722.54|721.04|0
1604380200000|2020-11-03 05:10:00|722.96|721.46|723.16|721.66|723.16|721.66|722.75|721.25|0
1604380500000|2020-11-03 05:15:00|723.15|721.65|723.36|721.86|723.38|721.88|722.95|721.45|0
1604380800000|2020-11-03 05:20:00|723.33|721.83|723.57|722.07|723.58|722.08|722.95|721.45|0
1604381100000|2020-11-03 05:25:00|723.54|722.04|724.02|722.52|724.03|722.53|723.37|721.87|0
1604381400000|2020-11-03 05:30:00|724.03|722.53|723.81|722.31|724.03|722.53|723.79|722.29|0
1604381700000|2020-11-03 05:35:00|723.8|722.3|723.58|722.08|723.81|722.31|723.37|721.87|0
1604382000000|2020-11-03 05:40:00|723.57|722.07|723.15|721.65|723.57|722.07|723.13|721.63|0
1604382300000|2020-11-03 05:45:00|723.09|721.59|722.96|721.46|723.16|721.66|722.94|721.44|0
1604382600000|2020-11-03 05:50:00|722.97|721.47|723.15|721.65|723.18|721.68|722.94|721.44|0
1604382900000|2020-11-03 05:55:00|723.09|721.59|723.55|722.05|723.56|722.06|722.95|721.45|0
1604383200000|2020-11-03 06:00:00|723.54|722.04|723.37|721.87|723.78|722.28|723.16|721.66|0
1604383500000|2020-11-03 06:05:00|723.36|721.86|723.01|721.51|723.36|721.86|722.6|721.1|0
1604383800000|2020-11-03 06:10:00|723.02|721.52|723.26|721.76|723.27|721.77|722.79|721.29|0
1604384100000|2020-11-03 06:15:00|723.27|721.77|723.66|722.16|723.66|722.16|723.24|721.74|0
1604384400000|2020-11-03 06:20:00|723.67|722.17|723.65|722.15|723.86|722.36|723.45|721.95|0
1604384700000|2020-11-03 06:25:00|723.64|722.14|724.12|722.62|724.13|722.63|723.64|722.14|0
1604385000000|2020-11-03 06:30:00|724.13|722.63|723.48|721.98|724.13|722.63|723.48|721.98|0
1604385300000|2020-11-03 06:35:00|723.42|721.92|723.89|722.39|723.98|722.48|723.08|721.58|0
1604385600000|2020-11-03 06:40:00|723.99|722.49|723.98|722.48|724.1|722.6|723.88|722.38|0
1604385900000|2020-11-03 06:45:00|723.95|722.45|723.69|722.19|724.09|722.59|723.68|722.18|0
1604386200000|2020-11-03 06:50:00|723.7|722.2|723.9|722.4|724.31|722.81|723.7|722.2|0
1604386500000|2020-11-03 06:55:00|723.89|722.39|723.48|721.98|723.89|722.39|723.45|721.95|0
1604386800000|2020-11-03 07:00:00|723.45|721.95|722.73|721.23|723.51|722.01|722.45|720.95|0
1604387100000|2020-11-03 07:05:00|722.79|721.29|723.13|721.63|723.14|721.64|722.51|721.01|0
1604387400000|2020-11-03 07:10:00|723.14|721.64|723.77|722.27|723.99|722.49|723.14|721.64|0
1604387700000|2020-11-03 07:15:00|723.71|722.21|724.59|723.09|724.8|723.3|723.56|722.06|0
1604388000000|2020-11-03 07:20:00|724.65|723.15|724.36|722.86|724.8|723.3|723.96|722.46|0
1604388300000|2020-11-03 07:25:00|724.33|722.83|724.4|722.9|724.59|723.09|723.94|722.44|0
1604388600000|2020-11-03 07:30:00|724.41|722.91|724.42|722.92|724.43|722.93|724.18|722.68|0
1604388900000|2020-11-03 07:35:00|724.41|722.91|723.97|722.47|724.65|723.15|723.97|722.47|0
1604389200000|2020-11-03 07:40:00|723.96|722.46|724.85|723.35|725.05|723.55|723.76|722.26|0
1604389500000|2020-11-03 07:45:00|724.79|723.29|724|722.5|724.79|723.29|723.59|722.09|0
1604389800000|2020-11-03 07:50:00|724.01|722.51|724.34|722.84|724.62|723.12|723.57|722.07|0
1604390100000|2020-11-03 07:55:00|724.74|723.24|727|725.5|727|725.5|724.74|723.24|0
1604390400000|2020-11-03 08:00:00|726.98|725.48|724.97|723.17|726.98|725.48|720.87|712.47|0
1604390700000|2020-11-03 08:05:00|724.87|723.27|723.67|722.77|724.97|723.27|722.77|721.97|22
1604391000000|2020-11-03 08:10:00|723.77|722.87|724.67|723.97|725.77|724.57|723.77|722.87|317
1604391300000|2020-11-03 08:15:00|726.17|724.07|726.67|725.67|727.07|726.37|725.47|724.07|61
1604391600000|2020-11-03 08:20:00|727.07|726.17|726.67|725.77|727.17|726.17|726.07|725.27|61
1604391900000|2020-11-03 08:25:00|726.57|725.87|728.77|727.67|728.77|727.67|726.47|725.87|48
1604392200000|2020-11-03 08:30:00|729.77|727.77|729.27|728.47|730.07|728.47|728.97|727.47|13
1604392500000|2020-11-03 08:35:00|729.17|728.27|729.07|727.67|729.17|728.27|728.87|726.67|34
1604392800000|2020-11-03 08:40:00|729.22|727.82|728.22|726.22|729.32|727.82|728.22|726.22|0
1604393100000|2020-11-03 08:45:00|728.12|726.12|728.32|726.32|728.32|726.42|727.82|725.82|0
1604393400000|2020-11-03 08:50:00|728.22|726.42|729.42|727.82|729.42|727.82|728.22|726.42|0
1604393700000|2020-11-03 08:55:00|729.22|727.92|729.02|727.62|729.42|728.82|729.02|727.42|15
1604394000000|2020-11-03 09:00:00|728.92|727.32|728.42|726.52|729.02|727.72|728.12|726.32|7
1604394300000|2020-11-03 09:05:00|728.52|726.62|729.22|727.32|729.22|727.32|728.32|726.52|0
1604394600000|2020-11-03 09:10:00|729.12|727.12|729.12|727.32|729.32|727.42|728.52|726.62|2
1604394900000|2020-11-03 09:15:00|729.22|727.42|728.82|727.62|729.42|727.62|728.72|727.42|0
1604395200000|2020-11-03 09:20:00|728.92|727.32|728.82|727.32|729.02|727.32|727.92|727.32|9
1604395500000|2020-11-03 09:25:00|728.62|727.42|729.22|727.52|729.22|727.52|728.42|727.42|0
1604395800000|2020-11-03 09:30:00|729.12|727.62|729.22|727.62|729.52|727.62|728.32|727.62|0
1604396100000|2020-11-03 09:35:00|729.32|727.72|730.32|728.42|730.42|728.52|729.32|727.72|0
1604396400000|2020-11-03 09:40:00|730.42|728.52|729.82|727.92|730.42|728.52|729.62|727.32|67
1604396700000|2020-11-03 09:45:00|729.92|727.32|730.42|728.52|730.42|728.52|729.62|727.32|2
1604397000000|2020-11-03 09:50:00|730.32|728.62|730.52|729.52|730.72|729.52|730.22|728.52|6
1604397300000|2020-11-03 09:55:00|731.22|729.42|731.82|730.52|731.82|730.62|731.12|729.42|22
1604397600000|2020-11-03 10:00:00|731.92|730.92|731.52|729.82|731.92|731.22|731.52|729.82|3
1604397900000|2020-11-03 10:05:00|731.62|729.72|730.72|729.32|731.72|730.42|730.02|729.32|8
1604398200000|2020-11-03 10:10:00|730.62|729.82|731.22|729.42|731.22|730.02|730.52|729.32|9
1604398500000|2020-11-03 10:15:00|731.12|729.52|731.22|729.52|731.32|730.02|731.02|729.32|6
1604398800000|2020-11-03 10:20:00|731.12|729.42|730.72|729.72|731.22|729.92|730.72|729.32|1
1604399100000|2020-11-03 10:25:00|730.62|729.62|731.32|730.32|731.32|730.32|730.62|729.62|2
1604399400000|2020-11-03 10:30:00|731.42|730.22|730.92|729.82|731.62|730.42|730.72|729.32|4
1604399700000|2020-11-03 10:35:00|730.82|729.32|730.42|729.52|730.82|729.52|730.12|729.32|2
1604400000000|2020-11-03 10:40:00|730.32|729.32|729.62|728.52|730.42|729.32|729.52|727.82|8
1604400300000|2020-11-03 10:45:00|729.52|727.72|728.72|727.32|729.62|727.82|728.52|727.32|2
1604400600000|2020-11-03 10:50:00|728.62|727.72|727.92|726.62|728.82|727.72|727.92|726.42|3
1604400900000|2020-11-03 10:55:00|728.52|726.72|728.92|726.42|729.12|727.52|727.92|726.22|2
1604401200000|2020-11-03 11:00:00|728.82|726.52|728.42|726.82|728.82|727.12|728.42|726.52|0
1604401500000|2020-11-03 11:05:00|728.32|726.92|728.82|727.22|728.82|727.22|728.32|726.82|7
1604401800000|2020-11-03 11:10:00|728.72|727.12|728.02|726.52|728.82|727.22|727.92|726.32|0
1604402100000|2020-11-03 11:15:00|727.92|726.42|727.52|725.92|728.42|726.92|727.52|725.92|0
1604402400000|2020-11-03 11:20:00|727.42|726.02|727.72|726.22|727.82|726.32|727.42|725.92|0
1604402700000|2020-11-03 11:25:00|727.82|726.32|727.02|725.62|727.82|726.32|727.02|725.52|1
1604403000000|2020-11-03 11:30:00|727.12|725.52|726.62|725.12|727.12|725.62|726.42|724.92|0
1604403300000|2020-11-03 11:35:00|726.52|725.02|726.12|724.72|726.52|725.02|726.12|724.62|4
1604403600000|2020-11-03 11:40:00|726.02|724.62|725.02|723.42|726.12|724.82|725.02|723.42|1
1604403900000|2020-11-03 11:45:00|724.92|723.52|725.42|723.92|725.42|724.12|724.92|723.32|5
1604404200000|2020-11-03 11:50:00|725.52|724.02|726.12|724.62|726.12|724.82|725.42|724.02|11
1604404500000|2020-11-03 11:55:00|726.02|725.02|725.62|725.02|726.02|725.02|725.62|725.02|5
1604404800000|2020-11-03 12:00:00|725.72||726.62||726.82||725.62||79
1604405100000|2020-11-03 12:05:00|726.52|724.02|724.92|723.52|726.62|724.12|724.92|723.52|81
1604405400000|2020-11-03 12:10:00|725.02|723.62|724.72|723.32|725.12|723.72|724.72|723.32|17
1604405700000|2020-11-03 12:15:00|724.82|723.42|725.02|723.62|725.02|723.82|724.62|723.22|7
1604406000000|2020-11-03 12:20:00|725.12|724.02|725.02|723.52|725.32|724.32|724.92|723.42|3
1604406300000|2020-11-03 12:25:00|725.12|723.62|724.32|723.12|725.72|724.82|724.32|723.12|2
1604406600000|2020-11-03 12:30:00|725.42|723.22|725.02|723.62|725.42|724.82|724.62|723.12|3
1604406900000|2020-11-03 12:35:00|725.12|723.72|725.22|723.82|725.22|724.22|724.92|723.42|2
1604407200000|2020-11-03 12:40:00|725.03|723.63|724.23|723.53|727.13|724.13|724.03|723.23|15
1604407500000|2020-11-03 12:45:00|725.03|723.43|725.43|724.23|725.43|724.63|725.03|723.43|4
1604407800000|2020-11-03 12:50:00|725.33|724.13|725.43|724.63|725.83|724.63|725.33|724.13|0
1604408100000|2020-11-03 12:55:00|725.53|724.13|724.93|723.63|725.53|724.13|724.93|723.53|4
1604408400000|2020-11-03 13:00:00|724.83|723.53|724.33|723.03|724.93|723.63|724.23|722.93|3
1604408700000|2020-11-03 13:05:00|724.43|723.13|724.33|722.33|725.53|723.53|723.43|722.03|64
1604409000000|2020-11-03 13:10:00|724.23|722.43|724.83|723.73|724.83|723.73|724.13|722.33|0
1604409300000|2020-11-03 13:15:00|724.73|723.63|724.73|723.83|725.13|723.83|724.63|723.63|0
1604409600000|2020-11-03 13:20:00|724.83|723.73|724.53|723.93|725.13|723.93|724.53|723.73|0
1604409900000|2020-11-03 13:25:00|724.63|723.23|724.23|722.83|724.63|723.43|723.93|722.63|11
1604410200000|2020-11-03 13:30:00|724.33|722.93|723.93|723.03|724.43|723.23|723.93|722.73|1
1604410500000|2020-11-03 13:35:00|724.03|722.93|724.13|722.83|724.43|723.13|723.93|722.63|9
1604410800000|2020-11-03 13:40:00|724.23|722.93|724.03|722.73|724.33|723.03|723.93|722.63|0
1604411100000|2020-11-03 13:45:00|724.13|722.83|723.93|722.73|724.13|722.83|723.83|722.53|0
1604411400000|2020-11-03 13:50:00|724.03|722.63|723.63|722.53|724.13|722.83|723.43|722.53|0
1604411700000|2020-11-03 13:55:00|723.73|722.43|723.03|722.23|723.73|722.53|722.93|722.23|0
1604412000000|2020-11-03 14:00:00|722.93|722.43|723.43|722.53|725.33|722.53|722.93|722.43|67
1604412300000|2020-11-03 14:05:00|723.33|722.63|723.93|722.13|725.33|722.63|723.13|721.83|16
1604412600000|2020-11-03 14:10:00|723.33|722.03|723.83|721.93|724.13|722.23|722.63|721.83|141
1604412900000|2020-11-03 14:15:00|723.93|722.03|721.93|721.23|724.13|722.13|721.93|721.23|161
1604413200000|2020-11-03 14:20:00|721.83|721.33|721.83|720.73|722.93|721.83|721.83|720.73|22
1604413500000|2020-11-03 14:25:00|721.73|720.63|721.33|720.13|722.33|720.73|720.93|719.83|35
1604413800000|2020-11-03 14:30:00|721.43|720.23|722.23|720.73|723.83|722.53|721.43|720.23|1
1604414100000|2020-11-03 14:35:00|722.13|720.83|722.33|720.93|723.03|721.63|722.03|720.63|0
1604414400000|2020-11-03 14:40:00|722.43|721.03|723.43|722.03|723.43|722.23|722.03|720.63|15
1604414700000|2020-11-03 14:45:00|723.53|722.13|724.33|723.03|724.73|723.83|723.53|722.13|2
1604415000000|2020-11-03 14:50:00|724.23|722.93|725.03|724.13|725.53|724.13|724.03|722.73|38
1604415300000|2020-11-03 14:55:00|724.93|724.43|726.03|725.33|726.93|726.23|724.93|724.23|23
1604415600000|2020-11-03 15:00:00|726.93|725.23|726.73|725.93|727.13|726.43|726.13|725.23|21
1604415900000|2020-11-03 15:05:00|726.53|726.13|725.73|724.33|727.13|726.13|725.73|724.33|525
1604416200000|2020-11-03 15:10:00|725.92|724.52|726.02|724.62|726.12|725.02|725.52|724.12|20
1604416500000|2020-11-03 15:15:00|726.22|724.72|726.08|724.58|726.22|724.92|724.92|723.62|36
1604416800000|2020-11-03 15:20:00|726.09|724.59|726.69|725.19|726.91|725.41|725.86|724.36|0
1604417100000|2020-11-03 15:25:00|726.68|725.18|726.4|724.9|727.05|725.55|726.38|724.88|575
1604417400000|2020-11-03 15:30:00|726.41|724.91|726.11|724.61|727.02|725.52|726.1|724.6|0
1604417700000|2020-11-03 15:35:00|726.3|724.8|726.71|725.21|726.72|725.22|726.26|724.76|0
1604418000000|2020-11-03 15:40:00|726.72|725.22|726.31|724.81|726.72|725.22|726.07|724.57|0
1604418300000|2020-11-03 15:45:00|726.3|724.8|727.56|726.06|727.56|726.06|726.09|724.59|0
1604418600000|2020-11-03 15:50:00|727.62|726.12|727.33|725.83|727.76|726.26|726.89|725.39|0
1604418900000|2020-11-03 15:55:00|727.34|725.84|728.03|726.53|728.04|726.54|727.11|725.61|0
1604419200000|2020-11-03 16:00:00|727.97|726.47|727.81|726.31|728.3|726.8|727.15|725.65|0
1604419500000|2020-11-03 16:05:00|727.82|726.32|727|725.5|728.01|726.51|727|725.5|0
1604419800000|2020-11-03 16:10:00|726.99|725.49|727.77|726.27|728.36|726.86|726.99|725.49|0
1604420100000|2020-11-03 16:15:00|727.78|726.28|728.36|726.86|728.58|727.08|727.54|726.04|0
1604420400000|2020-11-03 16:20:00|728.37|726.87|728.41|726.91|728.62|727.12|728.01|726.51|0
1604420700000|2020-11-03 16:25:00|728.47|726.97|727.96|726.46|729.02|727.52|727.96|726.46|0
1604421000000|2020-11-03 16:30:00|727.97|726.47|728.41|726.91|728.61|727.11|727.73|726.23|0
1604421300000|2020-11-03 16:35:00|728.4|726.9|729.25|727.75|729.25|727.75|727.99|726.49|0
1604421600000|2020-11-03 16:40:00|729.19|727.69|728.22|726.72|729.25|727.75|728.22|726.72|0
1604421900000|2020-11-03 16:45:00|728.28|726.78|727.96|726.46|728.43|726.93|727.77|726.27|0
1604422200000|2020-11-03 16:50:00|728.02|726.52|727.28|725.78|728.38|726.88|727.28|725.78|0
1604422500000|2020-11-03 16:55:00|727.29|725.79|727.23|725.73|727.49|725.99|727.05|725.55|0
1604422800000|2020-11-03 17:00:00|727.24|725.74|726.98|725.48|727.67|726.17|726.76|725.26|0
1604423100000|2020-11-03 17:05:00|726.99|725.49|726.99|725.49|727.21|725.71|726.55|725.05|0
1604423400000|2020-11-03 17:10:00|727|725.5|727.4|725.9|727.42|725.92|726.77|725.27|0
1604423700000|2020-11-03 17:15:00|727.39|725.89|727.2|725.7|727.45|725.95|727|725.5|0
1604424000000|2020-11-03 17:20:00|727.21|725.71|727.43|725.93|727.46|725.96|727.12|725.62|0
1604424300000|2020-11-03 17:25:00|727.42|725.92|727.65|726.15|727.66|726.16|727|725.5|0
1604424600000|2020-11-03 17:30:00|727.66|726.16|727.48|725.98|727.68|726.18|727.46|725.96|0
1604424900000|2020-11-03 17:35:00|727.54|726.04|727.64|726.14|727.85|726.35|727.22|725.72|0
1604425200000|2020-11-03 17:40:00|727.63|726.13|727.58|726.08|727.84|726.34|727.48|725.98|0
1604425500000|2020-11-03 17:45:00|727.6|726.1|727.6|726.1|727.61|726.11|727.35|725.85|0
1604425800000|2020-11-03 17:50:00|727.61|726.11|726.92|725.42|727.79|726.29|726.9|725.4|0
1604426100000|2020-11-03 17:55:00|726.93|725.43|726.51|725.01|727.13|725.63|726.47|724.97|0
1604426400000|2020-11-03 18:00:00|726.52|725.02|726.55|725.05|726.77|725.27|726.35|724.85|0
1604426700000|2020-11-03 18:05:00|726.54|725.04|726.94|725.44|727.16|725.66|726.51|725.01|0
1604427000000|2020-11-03 18:10:00|726.95|725.45|726.71|725.21|727.17|725.67|726.69|725.19|0
1604427300000|2020-11-03 18:15:00|726.72|725.22|726.9|725.4|727.03|725.53|726.47|724.97|0
1604427600000|2020-11-03 18:20:00|726.89|725.39|726.93|725.43|726.94|725.44|726.47|724.97|0
1604427900000|2020-11-03 18:25:00|726.94|725.44|726.89|725.39|726.94|725.44|726.47|724.97|0
1604428200000|2020-11-03 18:30:00|726.91|725.41|727.1|725.6|727.13|725.63|726.68|725.18|0
1604428500000|2020-11-03 18:35:00|727.11|725.61|726.64|725.14|727.34|725.84|726.32|724.82|0
1604428800000|2020-11-03 18:40:00|726.58|725.08|727.08|725.58|727.08|725.58|726.19|724.69|0
1604429100000|2020-11-03 18:45:00|727.07|725.57|726.15|724.65|727.08|725.58|726.14|724.64|0
1604429400000|2020-11-03 18:50:00|726.16|724.66|725.51|724.01|726.38|724.88|725.49|723.99|0
1604429700000|2020-11-03 18:55:00|725.5|724|725.26|723.76|725.52|724.02|724.84|723.34|0
1604430000000|2020-11-03 19:00:00|725.25|723.75|726.12|724.62|726.34|724.84|725.14|723.64|0
1604430300000|2020-11-03 19:05:00|726.13|724.63|726.32|724.82|726.53|725.03|725.89|724.39|0
1604430600000|2020-11-03 19:10:00|726.33|724.83|727.51|726.01|727.64|726.14|726.33|724.83|0
1604430900000|2020-11-03 19:15:00|727.48|725.98|727.18|725.68|727.61|726.11|726.94|725.44|0
1604431200000|2020-11-03 19:20:00|727.2|725.7|726.77|725.27|727.44|725.94|726.54|725.04|0
1604431500000|2020-11-03 19:25:00|726.76|725.26|726.75|725.25|727.16|725.66|726.71|725.21|0
1604431800000|2020-11-03 19:30:00|726.76|725.26|728.07|726.57|728.28|726.78|726.71|725.21|0
1604432100000|2020-11-03 19:35:00|728.06|726.56|727.84|726.34|728.27|726.77|727.84|726.34|0
1604432400000|2020-11-03 19:40:00|727.85|726.35|728.09|726.59|728.31|726.81|727.84|726.34|0
1604432700000|2020-11-03 19:45:00|728.08|726.58|728.91|727.41|728.91|727.41|728.06|726.56|0
1604433000000|2020-11-03 19:50:00|728.9|727.4|728.46|726.96|728.9|727.4|728.25|726.75|0
1604433300000|2020-11-03 19:55:00|728.47|726.97|728.25|726.75|728.47|726.97|728.03|726.53|0
1604433600000|2020-11-03 20:00:00|728.24|726.74|727.17|725.67|728.27|726.77|727.14|725.64|0
1604433900000|2020-11-03 20:05:00|727.16|725.66|727.31|725.81|727.34|725.84|726.89|725.39|0
1604434200000|2020-11-03 20:10:00|727.3|725.8|727.86|726.36|728.17|726.67|727.3|725.8|0
1604434500000|2020-11-03 20:15:00|727.93|726.43|728.16|726.66|728.17|726.67|727.72|726.22|0
1604434800000|2020-11-03 20:20:00|728.17|726.67|727.91|726.41|728.61|727.11|727.27|725.77|0
1604435100000|2020-11-03 20:25:00|727.92|726.42|729.22|727.72|729.24|727.74|727.91|726.41|0
1604435400000|2020-11-03 20:30:00|729.24|727.74|730.73|729.23|730.73|729.23|728.99|727.49|0
1604435700000|2020-11-03 20:35:00|730.72|729.22|730.54|729.04|730.76|729.26|730.28|728.78|0
1604436000000|2020-11-03 20:40:00|730.53|729.03|731.11|729.61|731.85|730.35|730.53|729.03|0
1604436300000|2020-11-03 20:45:00|731.12|729.62|732.18|730.68|732.18|730.68|731.11|729.61|0
1604436600000|2020-11-03 20:50:00|732.15|730.65|732.45|730.95|732.68|731.18|731.32|729.82|0
1604436900000|2020-11-03 20:55:00|732.44|730.94|729.28|727.78|732.44|730.94|728.22|726.72|0
1604437200000|2020-11-03 21:00:00|729.26|727.76|727.74|726.24|729.26|727.76|726.28|724.78|0
1604437500000|2020-11-03 21:05:00|727.71|726.21|727.35|725.85|727.93|726.43|727.08|725.58|0
1604437800000|2020-11-03 21:10:00|727.34|725.84|727.01|725.51|727.57|726.07|726.55|725.05|0
1604438100000|2020-11-03 21:15:00|727.02|725.52|726.99|725.49|727.09|725.59|726.95|725.45|0
1604438400000|2020-11-03 21:20:00|727|725.5|727|725.5|727.04|725.54|726.95|725.45|0
1604438700000|2020-11-03 21:25:00|726.97|725.47|726.99|725.49|727|725.5|726.92|725.42|0
1604439000000|2020-11-03 21:30:00|727|725.5|728.21|726.71|728.38|726.88|727|725.5|0
1604439300000|2020-11-03 21:35:00|728.2|726.7|727.42|725.92|728.29|726.79|727.18|725.68|0
1604439600000|2020-11-03 21:40:00|727.41|725.91|728.37|726.87|728.48|726.98|727.31|725.81|0
1604439900000|2020-11-03 21:45:00|728.33|726.83|728.42|726.92|728.48|726.98|728.2|726.7|0
1604440200000|2020-11-03 21:50:00|728.48|726.98|729.39|727.89|729.44|727.94|728.24|726.74|0
1604440500000|2020-11-03 21:55:00|729.35|727.85|729.64|728.14|729.87|728.37|729.27|727.77|0
1604440800000|2020-11-03 22:00:00|729.65|728.15|729.51|728.01|729.67|728.17|729.37|727.87|0
1604441100000|2020-11-03 22:05:00|729.49|727.99|729.58|728.08|729.61|728.11|729.42|727.92|0
1604441400000|2020-11-03 22:10:00|729.6|728.1|729.51|728.01|729.6|728.1|729.47|727.97|0
1604441700000|2020-11-03 22:15:00|729.53|728.03|729.63|728.13|729.63|728.13|729.53|728.03|0
1604442000000|2020-11-03 22:20:00|729.67|728.17|729.54|728.04|729.7|728.2|729.47|727.97|0
1604442300000|2020-11-03 22:25:00|729.51|728.01|729.56|728.06|729.58|728.08|729.39|727.89|0
1604442600000|2020-11-03 22:30:00|729.54|728.04|729.56|728.06|729.58|728.08|729.54|728.04|0
1604442900000|2020-11-03 22:35:00|729.58|728.08|729.68|728.18|729.68|728.18|729.58|728.08|0
1604443200000|2020-11-03 22:40:00|729.67|728.17|729.79|728.29|729.79|728.29|729.6|728.1|0
1604443500000|2020-11-03 22:45:00|729.77|728.27|729.74|728.24|729.9|728.4|729.74|728.24|0
1604443800000|2020-11-03 22:50:00|729.79|728.29|729.74|728.24|729.9|728.4|729.74|728.24|0
1604444100000|2020-11-03 22:55:00|729.76|728.26|729.79|728.29|729.81|728.31|729.72|728.22|0
1604444400000|2020-11-03 23:00:00|729.9|728.4|730.92|729.42|731|729.5|729.04|727.54|0
1604444700000|2020-11-03 23:05:00|730.91|729.41|731.96|730.46|732.43|730.93|730.83|729.33|0
1604445000000|2020-11-03 23:10:00|731.98|730.48|733.24|731.74|733.67|732.17|731.89|730.39|0
1604445300000|2020-11-03 23:15:00|733.22|731.72|734.69|733.19|735.03|733.53|733.18|731.68|0
1604445600000|2020-11-03 23:20:00|734.71|733.21|733.62|732.12|734.75|733.25|733.15|731.65|0
1604445900000|2020-11-03 23:25:00|733.64|732.14|734.24|732.74|734.4|732.9|733.56|732.06|0
1604446200000|2020-11-03 23:30:00|734.25|732.75|734.4|732.9|734.8|733.3|734.25|732.75|0
1604446500000|2020-11-03 23:35:00|734.41|732.91|735.38|733.88|735.51|734.01|734.09|732.59|0
1604446800000|2020-11-03 23:40:00|735.4|733.9|734.56|733.06|735.42|733.92|734.11|732.61|0
1604447100000|2020-11-03 23:45:00|734.54|733.04|733.4|731.9|734.72|733.22|733.29|731.79|0
1604447400000|2020-11-03 23:50:00|733.41|731.91|733.99|732.49|734.48|732.98|733.41|731.91|0
1604447700000|2020-11-03 23:55:00|734|732.5|733.52|732.02|734.21|732.71|733.31|731.81|0
1604448000000|2020-11-04 00:00:00|733.5|732|731.9|730.4|733.61|732.11|731.26|729.76|0
1604448300000|2020-11-04 00:05:00|731.86|730.36|733.13|731.63|734.32|732.82|731.5|730|0
1604448600000|2020-11-04 00:10:00|733.14|731.64|733.94|732.44|734.42|732.92|732.91|731.41|0
1604448900000|2020-11-04 00:15:00|733.96|732.46|734.79|733.29|735.6|734.1|733.31|731.81|0
1604449200000|2020-11-04 00:20:00|734.8|733.3|732.6|731.1|734.81|733.31|732.14|730.64|0
1604449500000|2020-11-04 00:25:00|732.59|731.09|733|731.5|733.47|731.97|731.49|729.99|0
1604449800000|2020-11-04 00:30:00|732.99|731.49|732.84|731.34|733.38|731.88|732.43|730.93|0
1604450100000|2020-11-04 00:35:00|732.85|731.35|732.18|730.68|733.6|732.1|731.57|730.07|0
1604450400000|2020-11-04 00:40:00|732.17|730.67|728.74|727.24|732.91|731.41|728.63|727.13|0
1604450700000|2020-11-04 00:45:00|728.77|727.27|729.12|727.62|729.93|728.43|726.94|725.44|0
1604451000000|2020-11-04 00:50:00|729.11|727.61|728.21|726.71|729.68|728.18|728.16|726.66|0
1604451300000|2020-11-04 00:55:00|728.23|726.73|724.65|723.15|728.31|726.81|724.44|722.94|0
1604451600000|2020-11-04 01:00:00|724.68|723.18|726.47|724.97|727.21|725.71|724.54|723.04|0
1604451900000|2020-11-04 01:05:00|726.53|725.03|726.82|725.32|726.97|725.47|724.93|723.43|0
1604452200000|2020-11-04 01:10:00|726.79|725.29|727.62|726.12|728.39|726.89|726.1|724.6|0
1604452500000|2020-11-04 01:15:00|727.64|726.14|727.4|725.9|728.29|726.79|726.44|724.94|0
1604452800000|2020-11-04 01:20:00|727.37|725.87|727.72|726.22|728.83|727.33|726.75|725.25|0
1604453100000|2020-11-04 01:25:00|727.73|726.23|725.04|723.54|727.84|726.34|725.04|723.54|0
1604453400000|2020-11-04 01:30:00|725.05|723.55|725.44|723.94|726.72|725.22|725.04|723.54|0
1604453700000|2020-11-04 01:35:00|725.37|723.87|725.47|723.97|726.98|725.48|725.17|723.67|0
1604454000000|2020-11-04 01:40:00|725.48|723.98|726.89|725.39|727.19|725.69|725.45|723.95|0
1604454300000|2020-11-04 01:45:00|726.88|725.38|726.67|725.17|726.99|725.49|726.03|724.53|0
1604454600000|2020-11-04 01:50:00|726.57|725.07|728.7|727.2|729.75|728.25|726.37|724.87|0
1604454900000|2020-11-04 01:55:00|728.6|727.1|727.69|726.19|729.78|728.28|727.37|725.87|0
1604455200000|2020-11-04 02:00:00|727.7|726.2|727.47|725.97|728.52|727.02|727.28|725.78|0
1604455500000|2020-11-04 02:05:00|727.45|725.95|725.75|724.25|727.67|726.17|725.53|724.03|0
1604455800000|2020-11-04 02:10:00|725.72|724.22|727.24|725.74|727.46|725.96|725.53|724.03|0
1604456100000|2020-11-04 02:15:00|727.27|725.77|725.9|724.4|727.34|725.84|725.27|723.77|0
1604456400000|2020-11-04 02:20:00|725.91|724.41|723.1|721.6|726.35|724.85|723.1|721.6|0
1604456700000|2020-11-04 02:25:00|723.11|721.61|724.04|722.54|725.13|723.63|722.46|720.96|0
1604457000000|2020-11-04 02:30:00|724.03|722.53|724.3|722.8|724.6|723.1|722.98|721.48|0
1604457300000|2020-11-04 02:35:00|724.29|722.79|721.49|719.99|724.29|722.79|721.26|719.76|0
1604457600000|2020-11-04 02:40:00|721.5|720|721.19|719.69|721.88|720.38|718.63|717.13|0
1604457900000|2020-11-04 02:45:00|721.18|719.68|724.74|723.24|724.75|723.25|720.99|719.49|0
1604458200000|2020-11-04 02:50:00|724.75|723.25|727.66|726.16|728.74|727.24|723.58|722.08|0
1604458500000|2020-11-04 02:55:00|727.69|726.19|727.82|726.32|728.75|727.25|726.58|725.08|0
1604458800000|2020-11-04 03:00:00|727.85|726.35|731.07|729.57|731.9|730.4|727.61|726.11|0
1604459100000|2020-11-04 03:05:00|731.08|729.58|735.24|733.74|735.49|733.99|731.07|729.57|0
1604459400000|2020-11-04 03:10:00|735.23|733.73|734.28|732.78|736.15|734.65|733.18|731.68|0
1604459700000|2020-11-04 03:15:00|734.29|732.79|734.7|733.2|736.53|735.03|734.18|732.68|0
1604460000000|2020-11-04 03:20:00|734.73|733.23|733.8|732.3|735.71|734.21|733.76|732.26|0
1604460300000|2020-11-04 03:25:00|733.79|732.29|733.06|731.56|733.99|732.49|732.2|730.7|0
1604460600000|2020-11-04 03:30:00|733.07|731.57|732.39|730.89|733.48|731.98|731.55|730.05|0
1604460900000|2020-11-04 03:35:00|732.4|730.9|733.09|731.59|733.9|732.4|732.17|730.67|0
1604461200000|2020-11-04 03:40:00|733.08|731.58|734.64|733.14|735.3|733.8|733.07|731.57|0
1604461500000|2020-11-04 03:45:00|734.63|733.13|733.17|731.67|734.64|733.14|733.05|731.55|0
1604461800000|2020-11-04 03:50:00|733.18|731.68|731.4|729.9|733.58|732.08|731.17|729.67|0
1604462100000|2020-11-04 03:55:00|731.41|729.91|731.9|730.4|732.31|730.81|730.76|729.26|0
1604462400000|2020-11-04 04:00:00|731.89|730.39|731.97|730.47|732.61|731.11|731.1|729.6|0
1604462700000|2020-11-04 04:05:00|731.96|730.46|732.94|731.44|733.93|732.43|731.77|730.27|0
1604463000000|2020-11-04 04:10:00|732.87|731.37|732.47|730.97|733.07|731.57|731.81|730.31|0
1604463300000|2020-11-04 04:15:00|732.46|730.96|731.29|729.79|732.69|731.19|731.18|729.68|0
1604463600000|2020-11-04 04:20:00|731.26|729.76|730.67|729.17|731.35|729.85|728.82|727.32|0
1604463900000|2020-11-04 04:25:00|730.66|729.16|730.62|729.12|731.33|729.83|730.57|729.07|0
1604464200000|2020-11-04 04:30:00|730.59|729.09|730.14|728.64|730.99|729.49|729.27|727.77|0
1604464500000|2020-11-04 04:35:00|730.13|728.63|729.64|728.14|730.13|728.63|728.81|727.31|0
1604464800000|2020-11-04 04:40:00|729.55|728.05|728.23|726.73|730.09|728.59|728.01|726.51|0
1604465100000|2020-11-04 04:45:00|728.24|726.74|728.04|726.54|728.9|727.4|726.7|725.2|0
1604465400000|2020-11-04 04:50:00|728.23|726.73|729.14|727.64|729.8|728.3|727.8|726.3|0
1604465700000|2020-11-04 04:55:00|729.17|727.67|729.54|728.04|730.12|728.62|729.14|727.64|0
1604466000000|2020-11-04 05:00:00|729.48|727.98|729.43|727.93|729.84|728.34|727.66|726.16|0
1604466300000|2020-11-04 05:05:00|729.42|727.92|730.22|728.72|731.29|729.79|728.98|727.48|0
1604466600000|2020-11-04 05:10:00|730.23|728.73|730.79|729.29|731.85|730.35|730.01|728.51|0
1604466900000|2020-11-04 05:15:00|730.78|729.28|730.62|729.12|730.8|729.3|729.7|728.2|0
1604467200000|2020-11-04 05:20:00|730.63|729.13|729.6|728.1|730.63|729.13|728.96|727.46|0
1604467500000|2020-11-04 05:25:00|729.61|728.11|729.26|727.76|730.31|728.81|729.26|727.76|0
1604467800000|2020-11-04 05:30:00|729.25|727.75|729.12|727.62|729.68|728.18|728.91|727.41|0
1604468100000|2020-11-04 05:35:00|729.13|727.63|728.87|727.37|729.5|728|728.56|727.06|0
1604468400000|2020-11-04 05:40:00|728.86|727.36|728.16|726.66|729.48|727.98|728.01|726.51|0
1604468700000|2020-11-04 05:45:00|728.17|726.67|726.62|725.12|729.02|727.52|726.62|725.12|0
1604469000000|2020-11-04 05:50:00|726.63|725.13|728.42|726.92|728.81|727.31|726.4|724.9|0
1604469300000|2020-11-04 05:55:00|728.43|726.93|726.97|725.47|728.63|727.13|726.96|725.46|0
1604469600000|2020-11-04 06:00:00|726.95|725.45|724.87|723.37|727.56|726.06|724.86|723.36|0
1604469900000|2020-11-04 06:05:00|724.86|723.36|725.86|724.36|725.97|724.47|723.65|722.15|0
1604470200000|2020-11-04 06:10:00|725.87|724.37|727.58|726.08|728.15|726.65|725.68|724.18|0
1604470500000|2020-11-04 06:15:00|727.61|726.11|726.98|725.48|728.07|726.57|725.69|724.19|0
1604470800000|2020-11-04 06:20:00|726.99|725.49|726.37|724.87|727.21|725.71|725.83|724.33|0
1604471100000|2020-11-04 06:25:00|726.4|724.9|725.63|724.13|726.47|724.97|725.43|723.93|0
1604471400000|2020-11-04 06:30:00|725.62|724.12|724.48|722.98|725.66|724.16|724.48|722.98|0
1604471700000|2020-11-04 06:35:00|724.45|722.95|724.54|723.04|726.21|724.71|724.18|722.68|0
1604472000000|2020-11-04 06:40:00|724.53|723.03|723.33|721.83|725.05|723.55|723.33|721.83|0
1604472300000|2020-11-04 06:45:00|723.32|721.82|722|720.5|723.53|722.03|721.42|719.92|0
1604472600000|2020-11-04 06:50:00|722.01|720.51|721.4|719.9|722.65|721.15|720.56|719.06|0
1604472900000|2020-11-04 06:55:00|721.5|720|723.43|721.93|723.43|721.93|721.42|719.92|0
1604473200000|2020-11-04 07:00:00|723.31|721.81|724.35|722.85|725.67|724.17|722.66|721.16|0
1604473500000|2020-11-04 07:05:00|724.29|722.79|725.01|723.51|725.43|723.93|723.74|722.24|0
1604473800000|2020-11-04 07:10:00|724.95|723.45|723.85|722.35|725.21|723.71|723.66|722.16|0
1604474100000|2020-11-04 07:15:00|723.82|722.32|721.93|720.43|723.86|722.36|721.92|720.42|0
1604474400000|2020-11-04 07:20:00|721.98|720.48|720.99|719.49|722.34|720.84|719.15|717.65|0
1604474700000|2020-11-04 07:25:00|720.93|719.43|718.95|717.45|721.49|719.99|718.23|716.73|0
1604475000000|2020-11-04 07:30:00|718.92|717.42|716.59|715.09|720.45|718.95|716.16|714.66|0
1604475300000|2020-11-04 07:35:00|716.6|715.1|715.76|714.26|716.99|715.49|715|713.5|0
1604475600000|2020-11-04 07:40:00|715.77|714.27|715|713.5|715.92|714.42|711.73|710.23|0
1604475900000|2020-11-04 07:45:00|714.99|713.49|712.75|711.25|715.17|713.67|710.93|709.43|0
1604476200000|2020-11-04 07:50:00|712.69|711.19|715.71|714.21|717.02|715.52|712.52|711.02|0
1604476500000|2020-11-04 07:55:00|715.7|714.2|718.83|717.33|718.83|717.33|713.95|712.45|0
1604476800000|2020-11-04 08:00:00|718.81|717.31|719.44|717.94|720.58|719.08|716.99|715.49|0
1604477100000|2020-11-04 08:05:00|719.46|717.96|720.92|718.42|745.22|719.92|718.09|716.59|92
1604477400000|2020-11-04 08:10:00|721.02|718.52|724.32|722.92|745.42|723.52|720.72|718.52|107
1604477700000|2020-11-04 08:15:00|724.22|724.52|726.32|725.32|727.02|725.42|724.22|722.92|24
1604478000000|2020-11-04 08:20:00|727.52|725.42|729.62|728.62|730.02|728.62|726.42|725.42|102
1604478300000|2020-11-04 08:25:00|729.52|726.52|729.62|727.72|729.62|727.92|727.22|725.72|96
1604478600000|2020-11-04 08:30:00|729.72|727.82|729.22|727.02|730.02|727.92|728.22|726.02|29
1604478900000|2020-11-04 08:35:00|729.32|727.12|728.42|726.62|729.42|727.22|728.32|726.02|3
1604479200000|2020-11-04 08:40:00|728.22|726.42|727.82|725.62|728.22|726.92|727.72|725.32|4
1604479500000|2020-11-04 08:45:00|727.72|725.72|728.02|726.02|728.22|726.82|726.12|725.02|100
1604479800000|2020-11-04 08:50:00|728.12|726.12|728.22|726.52|728.22|726.82|727.82|725.72|0
1604480100000|2020-11-04 08:55:00|728.92|726.62|728.52|726.42|728.92|727.42|728.42|726.32|0
1604480400000|2020-11-04 09:00:00|728.42|726.32|728.52|727.72|728.82|727.72|727.62|726.22|6
1604480700000|2020-11-04 09:05:00|728.42|727.62|729.52|728.42|729.52|728.82|728.42|727.32|57
1604481000000|2020-11-04 09:10:00|729.42|727.72|729.02|727.02|729.52|728.32|728.42|727.02|28
1604481300000|2020-11-04 09:15:00|728.92|727.12|729.02|727.22|729.22|727.82|727.72|727.02|7
1604481600000|2020-11-04 09:20:00|728.92|727.12|727.82|727.22|729.32|727.72|727.72|727.02|17
1604481900000|2020-11-04 09:25:00|728.02|727.42|729.52|728.42|729.52|728.52|728.02|726.92|43
1604482200000|2020-11-04 09:30:00|729.42|728.32|731.02|729.62|731.02|729.62|729.42|728.32|27
1604482500000|2020-11-04 09:35:00|730.92|729.52|731.12|729.82|731.92|730.52|730.82|729.52|14
1604482800000|2020-11-04 09:40:00|731.62|729.72|730.92|729.02|731.82|729.72|730.12|728.12|31
1604483100000|2020-11-04 09:45:00|731.02|729.12|729.92|729.02|731.12|729.62|729.92|728.62|0
1604483400000|2020-11-04 09:50:00|730.82|728.92|731.02|729.12|731.32|729.32|729.72|728.72|9
1604483700000|2020-11-04 09:55:00|730.92|729.22|730.62|729.12|731.02|729.22|730.42|728.72|0
1604484000000|2020-11-04 10:00:00|730.52|728.22|729.72|727.92|730.52|728.52|729.52|727.82|0
1604484300000|2020-11-04 10:05:00|729.62|728.02|729.02|727.82|729.92|728.12|729.02|727.12|0
1604484600000|2020-11-04 10:10:00|728.92|727.92|728.42|726.52|729.02|727.92|728.22|726.32|17
1604484900000|2020-11-04 10:15:00|728.32|726.62|728.42|726.82|728.42|727.02|728.32|726.32|13
1604485200000|2020-11-04 10:20:00|728.32|726.72|727.42|725.52|728.52|726.72|727.42|725.52|0
1604485500000|2020-11-04 10:25:00|727.32|725.42|726.92|725.12|727.32|725.52|726.92|725.12|1
1604485800000|2020-11-04 10:30:00|726.82|725.02|726.42|723.82|726.92|725.12|726.32|723.82|30
1604486100000|2020-11-04 10:35:00|726.22|724.32|726.12|723.32|726.22|724.32|724.22|723.22|49
1604486400000|2020-11-04 10:40:00|726.02|723.42|727.12|725.22|727.12|725.22|726.02|723.32|0
1604486700000|2020-11-04 10:45:00|727.02|725.12|728.02|726.12|728.12|726.12|727.02|725.12|0
1604487000000|2020-11-04 10:50:00|727.62|726.02|728.92|726.92|728.92|726.92|727.62|726.02|7
1604487300000|2020-11-04 10:55:00|728.82|727.02|728.42|726.62|728.92|727.12|728.32|726.42|0
1604487600000|2020-11-04 11:00:00|728.52|726.72|727.82|725.92|729.12|727.12|727.82|725.92|0
1604487900000|2020-11-04 11:05:00|727.92|726.02|728.32|726.32|728.62|726.62|727.92|726.02|6
1604488200000|2020-11-04 11:10:00|728.42|726.42|729.22|727.42|729.62|727.52|728.32|726.42|0
1604488500000|2020-11-04 11:15:00|729.32|727.32|728.92|727.02|729.42|727.52|728.82|727.02|0
1604488800000|2020-11-04 11:20:00|728.82|727.12|728.82|726.92|729.02|727.12|728.62|726.72|2
1604489100000|2020-11-04 11:25:00|728.72|727.02|729.52|727.72|729.52|727.72|728.72|726.92|0
1604489400000|2020-11-04 11:30:00|729.62|727.82|730.82|728.92|730.82|729.02|729.62|727.82|2
1604489700000|2020-11-04 11:35:00|730.92|729.02|731.12|729.22|731.62|729.72|730.92|728.92|14
1604490000000|2020-11-04 11:40:00|731.22|729.12|732.02|730.12|732.12|730.12|731.22|729.12|0
1604490300000|2020-11-04 11:45:00|731.92|730.02|731.62|729.82|732.22|730.32|731.52|729.62|0
1604490600000|2020-11-04 11:50:00|731.72|729.92|732.22|730.32|732.52|730.82|731.62|729.92|7
1604490900000|2020-11-04 11:55:00|732.12|730.22|732.12|730.22|732.22|730.32|731.82|730.02|1
1604491200000|2020-11-04 12:00:00|732.02|730.12|731.22|729.32|732.22|730.42|731.12|729.32|3
1604491500000|2020-11-04 12:05:00|731.12|729.22|731.02|729.22|731.22|729.82|730.72|728.82|1
1604491800000|2020-11-04 12:10:00|731.12|729.12|732.02|730.22|732.02|730.62|731.12|729.12|2
1604492100000|2020-11-04 12:15:00|731.92|730.12|732.52|730.72|732.52|731.22|731.92|730.12|1
1604492400000|2020-11-04 12:20:00|732.72|730.82|733.02|731.72|733.02|731.72|732.62|730.72|1
1604492700000|2020-11-04 12:25:00|732.92|731.12|733.42|731.52|733.42|731.82|732.72|730.92|2
1604493000000|2020-11-04 12:30:00|733.32|731.62|733.32|732.12|733.42|732.12|733.02|731.12|1
1604493300000|2020-11-04 12:35:00|733.42|731.52|734.12|732.32|734.52|733.22|733.42|731.52|8
1604493600000|2020-11-04 12:40:00|734.02|732.22|733.42|731.62|734.22|732.82|733.12|731.32|9
1604493900000|2020-11-04 12:45:00|733.32|731.52|733.12|731.22|733.32|732.02|733.02|731.22|2
1604494200000|2020-11-04 12:50:00|733.02|731.12|734.12|731.72|734.12|732.42|733.02|731.12|1
1604494500000|2020-11-04 12:55:00|734.02|731.82|733.62|732.52|734.32|732.52|733.32|731.52|11
1604494800000|2020-11-04 13:00:00|733.52|731.72|733.52|731.72|734.02|732.32|733.22|731.42|2
1604495100000|2020-11-04 13:05:00|733.62|731.82|734.02|732.22|734.02|732.22|733.52|731.72|0
1604495400000|2020-11-04 13:10:00|734.12|732.32|733.92|732.02|734.22|732.32|733.72|731.92|0
1604495700000|2020-11-04 13:15:00|733.82|732.12|733.82|732.02|734.22|732.42|733.82|732.02|0
1604496000000|2020-11-04 13:20:00|733.92|732.12|735.22|733.72|735.22|733.72|733.92|732.12|0
1604496300000|2020-11-04 13:25:00|735.52|733.82|735.12|733.32|735.52|734.02|735.02|733.12|2
1604496600000|2020-11-04 13:30:00|735.02|733.22|734.12|732.32|735.12|733.22|734.02|732.12|6
1604496900000|2020-11-04 13:35:00|734.02|732.22|733.52|731.82|734.02|732.22|733.32|731.42|0
1604497200000|2020-11-04 13:40:00|733.42|731.72|733.42|731.52|733.52|731.82|733.12|731.32|0
1604497500000|2020-11-04 13:45:00|733.52|731.62|733.82|732.02|733.92|732.12|733.42|731.52|0
1604497800000|2020-11-04 13:50:00|733.92|732.12|734.12|732.32|734.22|732.32|733.82|732.12|50
1604498100000|2020-11-04 13:55:00|734.22|732.42|732.62|730.92|734.22|732.42|732.52|730.82|7
1604498400000|2020-11-04 14:00:00|732.72|731.02|733.42|731.72|733.62|731.92|732.62|731.02|0
1604498700000|2020-11-04 14:05:00|733.32|731.62|732.52|730.82|733.42|731.62|732.22|730.62|0
1604499000000|2020-11-04 14:10:00|732.62|730.92|732.22|730.42|732.62|731.02|732.02|730.32|0
1604499300000|2020-11-04 14:15:00|732.12|730.52|732.12|730.52|732.62|730.92|732.12|730.42|0
1604499600000|2020-11-04 14:20:00|732.22|730.62|731.22|729.62|732.22|730.62|731.12|729.52|0
1604499900000|2020-11-04 14:25:00|731.32|729.52|731.42|729.72|731.42|729.72|730.82|729.42|0
1604500200000|2020-11-04 14:30:00|731.52|729.82|729.72|727.92|731.72|729.92|729.62|727.82|28
1604500500000|2020-11-04 14:35:00|729.82|728.02|728.12|725.22|730.12|728.42|726.52|725.12|119
1604500800000|2020-11-04 14:40:00|728.22|725.32|729.02|727.32|729.02|727.62|727.52|725.22|13
1604501100000|2020-11-04 14:45:00|729.22|727.42|730.42|729.02|730.42|729.02|729.22|727.32|11
1604501400000|2020-11-04 14:50:00|730.32|728.82|730.62|728.92|730.92|729.12|730.22|728.72|3
1604501700000|2020-11-04 14:55:00|730.52|729.02|732.12|730.32|732.12|730.32|729.72|728.02|0
1604502000000|2020-11-04 15:00:00|732.02|730.42|733.12|731.42|733.32|731.52|731.82|730.32|3
1604502300000|2020-11-04 15:05:00|733.02|731.32|732.92|731.92|733.42|732.12|732.32|731.32|22
1604502600000|2020-11-04 15:10:00|732.52|731.52|734.32|733.02|734.32|733.02|732.52|731.52|23
1604502900000|2020-11-04 15:15:00|734.22|732.22|739.01|737.51|739.01|737.51|733.42|722.72|79
1604503200000|2020-11-04 15:20:00|739.02|737.52|740.26|738.76|740.9|739.4|738.99|737.49|0
1604503500000|2020-11-04 15:25:00|740.2|738.7|739.33|737.83|740.49|738.99|739.31|737.81|1143
1604503800000|2020-11-04 15:30:00|739.52|738.02|739.89|738.39|740.14|738.64|739.12|737.62|0
1604504100000|2020-11-04 15:35:00|739.9|738.4|738.35|736.85|740.11|738.61|737.91|736.41|150
1604504400000|2020-11-04 15:40:00|738.34|736.84|738.59|737.09|739.01|737.51|738.14|736.64|0
1604504700000|2020-11-04 15:45:00|738.6|737.1|740.21|738.71|740.64|739.14|738.36|736.86|0
1604505000000|2020-11-04 15:50:00|740.27|738.77|741.33|739.83|741.53|740.03|739.62|738.12|0
1604505300000|2020-11-04 15:55:00|741.32|739.82|740.61|739.11|741.34|739.84|740.34|738.84|0
1604505600000|2020-11-04 16:00:00|740.6|739.1|740|738.5|741.62|740.12|739.96|738.46|0
1604505900000|2020-11-04 16:05:00|740.01|738.51|739.22|737.72|740.42|738.92|739.1|737.6|0
1604506200000|2020-11-04 16:10:00|739.09|737.59|738.06|736.56|739.29|737.79|738.05|736.55|0
1604506500000|2020-11-04 16:15:00|738.08|736.58|738.4|736.9|738.42|736.92|737.3|735.8|0
1604506800000|2020-11-04 16:20:00|738.41|736.91|739.45|737.95|739.64|738.14|737.79|736.29|0
1604507100000|2020-11-04 16:25:00|739.46|737.96|739.24|737.74|740.46|738.96|739.24|737.74|0
1604507400000|2020-11-04 16:30:00|739.09|737.59|740.69|739.19|740.95|739.45|739.09|737.59|0
1604507700000|2020-11-04 16:35:00|740.7|739.2|741.29|739.79|741.54|740.04|740.5|739|0
1604508000000|2020-11-04 16:40:00|741.31|739.81|740.12|738.62|741.31|739.81|740.07|738.57|0
1604508300000|2020-11-04 16:45:00|740.11|738.61|739.93|738.43|740.57|739.07|739.72|738.22|0
1604508600000|2020-11-04 16:50:00|739.94|738.44|740.56|739.06|740.57|739.07|739.72|738.22|0
1604508900000|2020-11-04 16:55:00|740.54|739.04|741.44|739.94|741.9|740.4|740.34|738.84|0
1604509200000|2020-11-04 17:00:00|741.42|739.92|742.09|740.59|742.27|740.77|741.41|739.91|0
1604509500000|2020-11-04 17:05:00|742.1|740.6|742|740.5|742.65|741.15|741.63|740.13|0
1604509800000|2020-11-04 17:10:00|741.98|740.48|741.82|740.32|742.24|740.74|741.54|740.04|0
1604510100000|2020-11-04 17:15:00|741.88|740.38|741.31|739.81|742.47|740.97|741.22|739.72|0
1604510400000|2020-11-04 17:20:00|741.3|739.8|742.64|741.14|742.86|741.36|741.29|739.79|0
1604510700000|2020-11-04 17:25:00|742.61|741.11|742.35|740.85|742.77|741.27|742.01|740.51|0
1604511000000|2020-11-04 17:30:00|742.36|740.86|742.8|741.3|742.81|741.31|742.36|740.86|0
1604511300000|2020-11-04 17:35:00|742.81|741.31|742.57|741.07|742.99|741.49|742.34|740.84|0
1604511600000|2020-11-04 17:40:00|742.58|741.08|742.8|741.3|743.23|741.73|742.35|740.85|0
1604511900000|2020-11-04 17:45:00|742.79|741.29|742.13|740.63|742.81|741.31|741.94|740.44|0
1604512200000|2020-11-04 17:50:00|742.14|740.64|741.09|739.59|742.26|740.76|741.08|739.58|0
1604512500000|2020-11-04 17:55:00|741.08|739.58|741.45|739.95|741.72|740.22|741.08|739.58|0
1604512800000|2020-11-04 18:00:00|741.47|739.97|741.21|739.71|741.89|740.39|741.01|739.51|0
1604513100000|2020-11-04 18:05:00|741.22|739.72|740.6|739.1|741.63|740.13|740.34|738.84|0
1604513400000|2020-11-04 18:10:00|740.61|739.11|741.19|739.69|741.44|739.94|740.38|738.88|0
1604513700000|2020-11-04 18:15:00|741.18|739.68|740.74|739.24|741.42|739.92|740.71|739.21|0
1604514000000|2020-11-04 18:20:00|740.75|739.25|740.78|739.28|740.95|739.45|740.33|738.83|0
1604514300000|2020-11-04 18:25:00|740.77|739.27|740.78|739.28|740.99|739.49|740.33|738.83|0
1604514600000|2020-11-04 18:30:00|740.79|739.29|741.68|740.18|741.88|740.38|740.54|739.04|0
1604514900000|2020-11-04 18:35:00|741.67|740.17|741.67|740.17|742.12|740.62|741.24|739.74|0
1604515200000|2020-11-04 18:40:00|741.68|740.18|739.88|738.38|741.69|740.19|739.45|737.95|0
1604515500000|2020-11-04 18:45:00|739.9|738.4|740.27|738.77|740.53|739.03|739.87|738.37|0
1604515800000|2020-11-04 18:50:00|740.26|738.76|740.13|738.63|740.34|738.84|739.68|738.18|0
1604516100000|2020-11-04 18:55:00|740.14|738.64|740.42|738.92|740.5|739|739.78|738.28|0
1604516400000|2020-11-04 19:00:00|740.41|738.91|740.18|738.68|741.32|739.82|740.17|738.67|0
1604516700000|2020-11-04 19:05:00|740.19|738.69|740.44|738.94|740.88|739.38|740.05|738.55|0
1604517000000|2020-11-04 19:10:00|740.46|738.96|740.66|739.16|740.9|739.4|740.44|738.94|0
1604517300000|2020-11-04 19:15:00|740.67|739.17|740.22|738.72|740.68|739.18|739.76|738.26|0
1604517600000|2020-11-04 19:20:00|740.28|738.78|740.84|739.34|741.28|739.78|740.21|738.71|0
1604517900000|2020-11-04 19:25:00|740.83|739.33|740.61|739.11|741.05|739.55|740.38|738.88|0
1604518200000|2020-11-04 19:30:00|740.63|739.13|740.41|738.91|740.85|739.35|740.17|738.67|0
1604518500000|2020-11-04 19:35:00|740.47|738.97|740.18|738.68|740.83|739.33|740.17|738.67|0
1604518800000|2020-11-04 19:40:00|740.16|738.66|739.09|737.59|740.19|738.69|738.85|737.35|0
1604519100000|2020-11-04 19:45:00|739.08|737.58|738.74|737.24|739.38|737.88|738.73|737.23|0
1604519400000|2020-11-04 19:50:00|738.73|737.23|739.6|738.1|739.82|738.32|738.73|737.23|0
1604519700000|2020-11-04 19:55:00|739.63|738.13|739.15|737.65|739.8|738.3|738.93|737.43|0
1604520000000|2020-11-04 20:00:00|739.16|737.66|737.68|736.18|739.43|737.93|737.47|735.97|0
1604520300000|2020-11-04 20:05:00|737.67|736.17|737.88|736.38|737.89|736.39|737.21|735.71|0
1604520600000|2020-11-04 20:10:00|737.87|736.37|737.44|735.94|737.87|736.37|737.2|735.7|0
1604520900000|2020-11-04 20:15:00|737.42|735.92|736.91|735.41|737.43|735.93|736.71|735.21|0
1604521200000|2020-11-04 20:20:00|736.92|735.42|736.99|735.49|737.2|735.7|736.71|735.21|0
1604521500000|2020-11-04 20:25:00|737|735.5|736.52|735.02|737.41|735.91|736.5|735|0
1604521800000|2020-11-04 20:30:00|736.53|735.03|737.19|735.69|737.37|735.87|736.27|734.77|0
1604522100000|2020-11-04 20:35:00|737.18|735.68|737.32|735.82|737.62|736.12|736.51|735.01|0
1604522400000|2020-11-04 20:40:00|737.26|735.76|737.28|735.78|737.91|736.41|736.66|735.16|0
1604522700000|2020-11-04 20:45:00|737.27|735.77|737.47|735.97|738.38|736.88|736.82|735.32|0
1604523000000|2020-11-04 20:50:00|737.43|735.93|738.4|736.9|738.51|737.01|737.06|735.56|0
1604523300000|2020-11-04 20:55:00|738.39|736.89|736.38|734.88|738.39|736.89|735.62|734.12|0
1604523600000|2020-11-04 21:00:00|736.39|734.89|736.13|734.63|736.44|734.94|735.52|734.02|0
1604523900000|2020-11-04 21:05:00|736.14|734.64|736.6|735.1|737.09|735.59|736.09|734.59|0
1604524200000|2020-11-04 21:10:00|736.61|735.11|736.41|734.91|736.83|735.33|736.13|734.63|0
1604524500000|2020-11-04 21:15:00|736.42|734.92|736.49|734.99|736.56|735.06|736.36|734.86|0
1604524800000|2020-11-04 21:20:00|736.5|735|736.61|735.11|736.65|735.15|736.5|735|0
1604525100000|2020-11-04 21:25:00|736.63|735.13|736.73|735.23|736.75|735.25|736.61|735.11|0
1604525400000|2020-11-04 21:30:00|736.78|735.28|737.5|736|737.5|736|736.72|735.22|0
1604525700000|2020-11-04 21:35:00|737.56|736.06|738.38|736.88|738.64|737.14|737.5|736|0
1604526000000|2020-11-04 21:40:00|738.39|736.89|738.68|737.18|738.77|737.27|738.39|736.89|0
1604526300000|2020-11-04 21:45:00|738.69|737.19|738.6|737.1|738.77|737.27|738.2|736.7|0
1604526600000|2020-11-04 21:50:00|738.61|737.11|737.68|736.18|738.77|737.27|737.5|736|0
1604526900000|2020-11-04 21:55:00|737.69|736.19|737.13|735.63|737.85|736.35|737.11|735.61|0
1604527200000|2020-11-04 22:00:00|737.19|735.69|737.47|735.97|737.54|736.04|737.12|735.62|0
1604527500000|2020-11-04 22:05:00|737.45|735.95|737.29|735.79|737.45|735.95|737.22|735.72|0
1604527800000|2020-11-04 22:10:00|737.34|735.84|737.55|736.05|737.73|736.23|737.34|735.84|0
1604528100000|2020-11-04 22:15:00|737.57|736.07|737.75|736.25|737.8|736.3|737.57|736.07|0
1604528400000|2020-11-04 22:20:00|737.77|736.27|737.68|736.18|737.77|736.27|737.61|736.11|0
1604528700000|2020-11-04 22:25:00|737.7|736.2|737.71|736.21|737.75|736.25|737.64|736.14|0
1604529000000|2020-11-04 22:30:00|737.73|736.23|737.7|736.2|737.73|736.23|737.68|736.18|0
1604529300000|2020-11-04 22:35:00|737.71|736.21|737.75|736.25|737.75|736.25|737.7|736.2|0
1604529600000|2020-11-04 22:40:00|737.77|736.27|737.78|736.28|737.78|736.28|737.77|736.27|0
1604529900000|2020-11-04 22:45:00|737.82|736.32|737.77|736.27|737.82|736.32|737.75|736.25|0
1604530200000|2020-11-04 22:50:00|737.75|736.25|737.78|736.28|737.82|736.32|737.75|736.25|0
1604530500000|2020-11-04 22:55:00|737.8|736.3|737.87|736.37|737.94|736.44|737.78|736.28|0
1604530800000|2020-11-04 23:00:00|738.05|736.55|736.96|735.46|738.19|736.69|736.56|735.06|0
1604531100000|2020-11-04 23:05:00|736.98|735.48|736.41|734.91|737.05|735.55|736.13|734.63|0
1604531400000|2020-11-04 23:10:00|736.39|734.89|736.41|734.91|736.83|735.33|736.07|734.57|0
1604531700000|2020-11-04 23:15:00|736.39|734.89|737.26|735.76|737.58|736.08|736.22|734.72|0
1604532000000|2020-11-04 23:20:00|737.28|735.78|738.09|736.59|738.13|736.63|737.28|735.78|0
1604532300000|2020-11-04 23:25:00|738.08|736.58|737.47|735.97|738.08|736.58|737.43|735.93|0
1604532600000|2020-11-04 23:30:00|737.49|735.99|737.05|735.55|737.79|736.29|736.77|735.27|0
1604532900000|2020-11-04 23:35:00|737.04|735.54|735.41|733.91|737.04|735.54|735.15|733.65|0
1604533200000|2020-11-04 23:40:00|735.42|733.92|735.5|734|735.86|734.36|735.24|733.74|0
1604533500000|2020-11-04 23:45:00|735.49|733.99|735.37|733.87|735.67|734.17|735.18|733.68|0
1604533800000|2020-11-04 23:50:00|735.39|733.89|736.22|734.72|736.37|734.87|735.32|733.82|0
1604534100000|2020-11-04 23:55:00|736.23|734.73|736.07|734.57|736.28|734.78|735.96|734.46|0
1604534400000|2020-11-05 00:00:00|736.08|734.58|736.32|734.82|736.52|735.02|735.52|734.02|0
1604534700000|2020-11-05 00:05:00|736.28|734.78|735.92|734.42|736.39|734.89|735.69|734.19|0
1604535000000|2020-11-05 00:10:00|735.91|734.41|736.05|734.55|736.32|734.82|735.73|734.23|0
1604535300000|2020-11-05 00:15:00|736.06|734.56|736.45|734.95|737.14|735.64|736.06|734.56|0
1604535600000|2020-11-05 00:20:00|736.44|734.94|737.29|735.79|737.29|735.79|736.24|734.74|0
1604535900000|2020-11-05 00:25:00|737.3|735.8|738.24|736.74|738.24|736.74|737.29|735.79|0
1604536200000|2020-11-05 00:30:00|738.27|736.77|738.66|737.16|738.77|737.27|738.12|736.62|0
1604536500000|2020-11-05 00:35:00|738.76|737.26|737.95|736.45|738.96|737.46|737.84|736.34|0
1604536800000|2020-11-05 00:40:00|737.96|736.46|738.49|736.99|738.59|737.09|737.73|736.23|0
1604537100000|2020-11-05 00:45:00|738.48|736.98|738.61|737.11|738.8|737.3|738.16|736.66|0
1604537400000|2020-11-05 00:50:00|738.6|737.1|738.12|736.62|738.6|737.1|737.74|736.24|0
1604537700000|2020-11-05 00:55:00|738.13|736.63|738.16|736.66|738.16|736.66|737.74|736.24|0
1604538000000|2020-11-05 01:00:00|738.11|736.61|738.58|737.08|739|737.5|737.97|736.47|0
1604538300000|2020-11-05 01:05:00|738.57|737.07|737.82|736.32|738.77|737.27|737.7|736.2|0
1604538600000|2020-11-05 01:10:00|737.85|736.35|737.91|736.41|738.11|736.61|737.69|736.19|0
1604538900000|2020-11-05 01:15:00|737.9|736.4|737.95|736.45|738.35|736.85|737.7|736.2|0
1604539200000|2020-11-05 01:20:00|737.96|736.46|737.66|736.16|738.75|737.25|737.64|736.14|0
1604539500000|2020-11-05 01:25:00|737.67|736.17|738.16|736.66|738.17|736.67|737.47|735.97|0
1604539800000|2020-11-05 01:30:00|738.15|736.65|737.89|736.39|738.35|736.85|737.26|735.76|0
1604540100000|2020-11-05 01:35:00|737.9|736.4|738.1|736.6|738.7|737.2|737.67|736.17|0
1604540400000|2020-11-05 01:40:00|738.11|736.61|738.51|737.01|738.72|737.22|737.9|736.4|0
1604540700000|2020-11-05 01:45:00|738.52|737.02|738.92|737.42|738.94|737.44|738.52|737.02|0
1604541000000|2020-11-05 01:50:00|738.93|737.43|737.71|736.21|739.12|737.62|737.71|736.21|0
1604541300000|2020-11-05 01:55:00|737.9|736.4|738.13|736.63|738.34|736.84|737.9|736.4|0
1604541600000|2020-11-05 02:00:00|738.19|736.69|738.94|737.44|739.04|737.54|738.15|736.65|0
1604541900000|2020-11-05 02:05:00|738.93|737.43|738.91|737.41|739.13|737.63|738.07|736.57|0
1604542200000|2020-11-05 02:10:00|738.9|737.4|737.63|736.13|738.9|737.4|737.63|736.13|0
1604542500000|2020-11-05 02:15:00|737.69|736.19|736.62|735.12|737.85|736.35|736.62|735.12|0
1604542800000|2020-11-05 02:20:00|736.61|735.11|736.34|734.84|737.19|735.69|736.12|734.62|0
1604543100000|2020-11-05 02:25:00|736.33|734.83|736.41|734.91|736.6|735.1|736.15|734.65|0
1604543400000|2020-11-05 02:30:00|736.4|734.9|736.87|735.37|737.06|735.56|735.99|734.49|0
1604543700000|2020-11-05 02:35:00|736.88|735.38|737.26|735.76|737.28|735.78|736.75|735.25|0
1604544000000|2020-11-05 02:40:00|737.23|735.73|737.07|735.57|737.4|735.9|736.87|735.37|0
1604544300000|2020-11-05 02:45:00|737.08|735.58|737.51|736.01|737.71|736.21|737.07|735.57|0
1604544600000|2020-11-05 02:50:00|737.52|736.02|737.08|735.58|737.53|736.03|736.69|735.19|0
1604544900000|2020-11-05 02:55:00|737.05|735.55|736.71|735.21|737.09|735.59|736.29|734.79|0
1604545200000|2020-11-05 03:00:00|736.7|735.2|737.58|736.08|737.76|736.26|736.7|735.2|0
1604545500000|2020-11-05 03:05:00|737.64|736.14|738.05|736.55|738.15|736.65|737.35|735.85|0
1604545800000|2020-11-05 03:10:00|738.08|736.58|737.94|736.44|738.14|736.64|737.9|736.4|0
1604546100000|2020-11-05 03:15:00|738|736.5|738.63|737.13|738.74|737.24|737.74|736.24|0
1604546400000|2020-11-05 03:20:00|738.64|737.14|739.33|737.83|739.72|738.22|738.24|736.74|0
1604546700000|2020-11-05 03:25:00|739.31|737.81|739.49|737.99|739.58|738.08|738.92|737.42|0
1604547000000|2020-11-05 03:30:00|739.48|737.98|739.66|738.16|739.98|738.48|739.25|737.75|0
1604547300000|2020-11-05 03:35:00|739.63|738.13|740.25|738.75|740.46|738.96|738.95|737.45|0
1604547600000|2020-11-05 03:40:00|740.26|738.76|740.42|738.92|741.01|739.51|740.25|738.75|0
1604547900000|2020-11-05 03:45:00|740.41|738.91|740.85|739.35|741.06|739.56|739.99|738.49|0
1604548200000|2020-11-05 03:50:00|740.95|739.45|740.9|739.4|741.61|740.11|740.84|739.34|0
1604548500000|2020-11-05 03:55:00|740.89|739.39|740.58|739.08|740.9|739.4|740.15|738.65|0
1604548800000|2020-11-05 04:00:00|740.55|739.05|740.46|738.96|740.55|739.05|740.06|738.56|0
1604549100000|2020-11-05 04:05:00|740.47|738.97|740.65|739.15|740.85|739.35|740.24|738.74|0
1604549400000|2020-11-05 04:10:00|740.66|739.16|741.13|739.63|741.55|740.05|740.44|738.94|0
1604549700000|2020-11-05 04:15:00|741.19|739.69|741.14|739.64|741.78|740.28|741.14|739.64|0
1604550000000|2020-11-05 04:20:00|741.13|739.63|740.48|738.98|741.33|739.83|740.47|738.97|0
1604550300000|2020-11-05 04:25:00|740.49|738.99|739.65|738.15|740.49|738.99|739.64|738.14|0
1604550600000|2020-11-05 04:30:00|739.66|738.16|740.07|738.57|740.71|739.21|739.46|737.96|0
1604550900000|2020-11-05 04:35:00|740.1|738.6|740.7|739.2|740.89|739.39|740.07|738.57|0
1604551200000|2020-11-05 04:40:00|740.6|739.1|740.47|738.97|740.94|739.44|740.37|738.87|0
1604551500000|2020-11-05 04:45:00|740.37|738.87|740.46|738.96|740.89|739.39|740.25|738.75|0
1604551800000|2020-11-05 04:50:00|740.45|738.95|740.6|739.1|740.9|739.4|740.28|738.78|0
1604552100000|2020-11-05 04:55:00|740.59|739.09|740.61|739.11|740.75|739.25|740.51|739.01|0
1604552400000|2020-11-05 05:00:00|740.58|739.08|739.62|738.12|740.72|739.22|739.41|737.91|0
1604552700000|2020-11-05 05:05:00|739.61|738.11|739.84|738.34|740.06|738.56|739.4|737.9|0
1604553000000|2020-11-05 05:10:00|739.81|738.31|740.45|738.95|740.45|738.95|739.63|738.13|0
1604553300000|2020-11-05 05:15:00|740.51|739.01|741.25|739.75|741.46|739.96|740.24|738.74|0
1604553600000|2020-11-05 05:20:00|741.26|739.76|740.62|739.12|741.45|739.95|740.41|738.91|0
1604553900000|2020-11-05 05:25:00|740.63|739.13|741|739.5|741.02|739.52|740.6|739.1|0
1604554200000|2020-11-05 05:30:00|741.01|739.51|740.81|739.31|741.22|739.72|740.59|739.09|0
1604554500000|2020-11-05 05:35:00|740.8|739.3|741.3|739.8|741.6|740.1|740.62|739.12|0
1604554800000|2020-11-05 05:40:00|741.29|739.79|741.9|740.4|741.9|740.4|741.08|739.58|0
1604555100000|2020-11-05 05:45:00|741.89|740.39|741.88|740.38|742.1|740.6|741.67|740.17|0
1604555400000|2020-11-05 05:50:00|741.87|740.37|742.32|740.82|742.51|741.01|741.87|740.37|0
1604555700000|2020-11-05 05:55:00|742.33|740.83|743.33|741.83|743.59|742.09|742.32|740.82|0
1604556000000|2020-11-05 06:00:00|743.32|741.82|742.7|741.2|743.94|742.44|742.68|741.18|0
1604556300000|2020-11-05 06:05:00|742.69|741.19|742.23|740.73|742.92|741.42|742.22|740.72|0
1604556600000|2020-11-05 06:10:00|742.24|740.74|742.21|740.71|742.45|740.95|741.61|740.11|0
1604556900000|2020-11-05 06:15:00|742.2|740.7|741.62|740.12|742.44|740.94|741.41|739.91|0
1604557200000|2020-11-05 06:20:00|741.61|740.11|741.98|740.48|742.06|740.56|741.46|739.96|0
1604557500000|2020-11-05 06:25:00|741.84|740.34|740.9|739.4|741.84|740.34|740.7|739.2|0
1604557800000|2020-11-05 06:30:00|740.84|739.34|741.12|739.62|741.12|739.62|740.28|738.78|0
1604558100000|2020-11-05 06:35:00|741.13|739.63|741.75|740.25|741.77|740.27|740.88|739.38|0
1604558400000|2020-11-05 06:40:00|741.74|740.24|742.57|741.07|742.58|741.08|741.54|740.04|0
1604558700000|2020-11-05 06:45:00|742.58|741.08|742.55|741.05|742.65|741.15|742.33|740.83|0
1604559000000|2020-11-05 06:50:00|742.54|741.04|741.91|740.41|742.55|741.05|741.91|740.41|0
1604559300000|2020-11-05 06:55:00|741.9|740.4|741.53|740.03|742.29|740.79|741.5|740|0
1604559600000|2020-11-05 07:00:00|741.6|740.1|742.97|741.47|743.43|741.93|740.7|739.2|0
1604559900000|2020-11-05 07:05:00|742.91|741.41|742.39|740.89|743.06|741.56|742.18|740.68|0
1604560200000|2020-11-05 07:10:00|742.38|740.88|743.83|742.33|744.03|742.53|742.18|740.68|0
1604560500000|2020-11-05 07:15:00|743.82|742.32|743.27|741.77|744.05|742.55|743.04|741.54|0
1604560800000|2020-11-05 07:20:00|743.26|741.76|744.54|743.04|744.55|743.05|743.06|741.56|0
1604561100000|2020-11-05 07:25:00|744.53|743.03|746.17|744.67|746.56|745.06|744.32|742.82|0
1604561400000|2020-11-05 07:30:00|746.11|744.61|745.23|743.73|746.11|744.61|744.43|742.93|0
1604561700000|2020-11-05 07:35:00|745.22|743.72|745.98|744.48|746.35|744.85|745.22|743.72|0
1604562000000|2020-11-05 07:40:00|745.99|744.49|746.13|744.63|746.8|745.3|745.72|744.22|0
1604562300000|2020-11-05 07:45:00|746.07|744.57|746.34|744.84|747.36|745.86|745.54|744.04|0
1604562600000|2020-11-05 07:50:00|746.28|744.78|745.77|744.27|746.35|744.85|745.35|743.85|0
1604562900000|2020-11-05 07:55:00|745.78|744.28|746.4|744.9|746.72|745.22|745.13|743.63|0
1604563200000|2020-11-05 08:00:00|746.37|744.87|737.92|734.92|746.37|744.87|737.92|734.82|0
1604563500000|2020-11-05 08:05:00|738.02|734.82|735.62|733.32|738.02|735.12|735.02|732.42|17
1604563800000|2020-11-05 08:10:00|735.72|733.22|733.72|732.32|735.72|733.42|733.72|731.82|9
1604564100000|2020-11-05 08:15:00|733.62|732.22|732.52|731.42|734.22|732.92|732.52|731.22|66
1604564400000|2020-11-05 08:20:00|732.42|731.32|732.82|732.02|732.82|732.02|730.92|730.22|71
1604564700000|2020-11-05 08:25:00|732.72|732.12|732.52|731.12|733.52|732.52|731.82|731.12|36
1604565000000|2020-11-05 08:30:00|733.02|732.02|732.42|731.82|733.62|732.02|731.92|731.12|40
1604565300000|2020-11-05 08:35:00|732.52|731.92|732.82|731.72|733.92|732.22|732.52|731.12|125
1604565600000|2020-11-05 08:40:00|732.93|731.83|732.13|731.43|733.13|732.03|732.13|731.23|12
1604565900000|2020-11-05 08:45:00|733.53|731.53|734.23|732.53|734.23|732.73|733.53|731.43|5
1604566200000|2020-11-05 08:50:00||732.63||732.73||733.33||732.63|0
1604566500000|2020-11-05 08:55:00|734.13|732.63|733.83|733.13|734.33|733.23|733.33|731.73|43
1604566800000|2020-11-05 09:00:00|733.73|731.93|733.33|732.73|733.73|733.03|733.13|731.63|50
1604567100000|2020-11-05 09:05:00|733.43|732.13|732.43|731.83|733.43|732.13|732.43|731.83|10
1604567400000|2020-11-05 09:10:00|732.63|732.03|732.53|731.03|733.03|732.03|732.43|731.03|45
1604567700000|2020-11-05 09:15:00|732.03|731.13|732.33|731.03|732.73|731.13|731.63|731.03|3
1604568000000|2020-11-05 09:20:00|732.23|730.33|731.63|731.03|732.23|731.03|731.53|730.23|13
1604568300000|2020-11-05 09:25:00|731.53|730.73|732.23|731.03|732.33|731.23|731.53|730.73|22
1604568600000|2020-11-05 09:30:00|732.33|730.73|731.63|730.73|732.33|731.13|731.53|730.73|6
1604568900000|2020-11-05 09:35:00|731.93|731.03|732.53|731.13|732.63|731.33|731.33|730.73|13
1604569200000|2020-11-05 09:40:00|732.43|731.03|733.13|731.83|733.23|732.33|731.73|731.03|21
1604569500000|2020-11-05 09:45:00|733.23|731.43|732.83|732.13|733.33|732.13|732.13|731.33|11
1604569800000|2020-11-05 09:50:00|732.93|732.03|732.63|731.83|733.23|732.33|732.43|731.13|7
1604570100000|2020-11-05 09:55:00|733.13|732.23|732.53|731.83|733.33|732.23|732.43|731.83|19
1604570400000|2020-11-05 10:00:00|732.83|732.13|733.43|731.83|733.43|732.13|732.43|731.83|13
1604570700000|2020-11-05 10:05:00|733.33|732.13|733.93|732.03|733.93|733.03|732.63|731.83|64
1604571000000|2020-11-05 10:10:00|733.83|732.13|734.33|732.53|734.33|732.93|733.63|732.03|12
1604571300000|2020-11-05 10:15:00|734.23|732.43|734.43|732.73|734.63|732.93|734.03|732.43|38
1604571600000|2020-11-05 10:20:00|734.53|732.83|734.83|733.03|734.83|733.23|734.53|732.73|0
1604571900000|2020-11-05 10:25:00|734.93|733.13|734.83|733.13|735.03|733.83|734.73|732.93|29
1604572200000|2020-11-05 10:30:00|734.73|733.03|734.33|733.53|734.73|733.53|734.33|732.73|0
1604572500000|2020-11-05 10:35:00|735.53|733.63|735.43|733.73|735.53|734.13|735.33|733.53|3
1604572800000|2020-11-05 10:40:00|735.33|733.63|735.63|733.83|735.73|734.33|735.33|733.63|6
1604573100000|2020-11-05 10:45:00|735.73|733.93|736.13|734.33|736.13|734.43|735.73|733.83|0
1604573400000|2020-11-05 10:50:00|736.03|734.23|735.53|734.93|736.03|734.93|735.43|733.93|16
1604573700000|2020-11-05 10:55:00|735.93|735.23|737.93|736.13|737.93|736.13|735.93|734.93|14
1604574000000|2020-11-05 11:00:00|738.03|736.23|738.53|737.33|738.83|737.53|737.73|736.23|20
1604574300000|2020-11-05 11:05:00|738.43|737.23|737.63|736.23|738.43|737.33|737.63|736.23|0
1604574600000|2020-11-05 11:10:00|738.43|736.33|738.13|736.33|739.03|737.13|738.13|736.23|268
1604574900000|2020-11-05 11:15:00|738.03|736.23|738.33|736.53|738.43|736.63|737.83|736.03|0
1604575200000|2020-11-05 11:20:00|738.43|736.63|738.63|737.33|738.73|737.33|738.03|736.33|1
1604575500000|2020-11-05 11:25:00|738.73|737.43|738.83|737.33|739.43|738.33|738.63|737.33|57
1604575800000|2020-11-05 11:30:00|738.73||738.13||738.73||738.13||2
1604576100000|2020-11-05 11:35:00|737.93|736.73|738.43|736.63|738.73|736.73|737.93|736.33|19
1604576400000|2020-11-05 11:40:00|738.53|736.73|738.23|736.43|738.73|737.73|738.23|736.43|0
1604576700000|2020-11-05 11:45:00|738.13|736.33|737.93|736.23|738.33|736.53|737.93|736.13|0
1604577000000|2020-11-05 11:50:00|737.83|736.33|737.43|735.73|737.83|736.33|737.33|735.73|0
1604577300000|2020-11-05 11:55:00|737.33|735.63|737.53|735.73|737.63|735.93|737.33|735.63|1
1604577600000|2020-11-05 12:00:00|737.63|735.83|736.43|734.93|737.73|736.03|736.43|734.93|22
1604577900000|2020-11-05 12:05:00|736.53|735.03|736.43|734.93|736.73|735.03|736.43|734.93|0
1604578200000|2020-11-05 12:10:00|736.33||736.43||736.63||736.23||0
1604578500000|2020-11-05 12:15:00|736.33|735.03|736.83|735.03|736.83|735.13|736.33|734.93|0
1604578800000|2020-11-05 12:20:00|736.73|735.13|736.63|734.93|736.83|735.13|736.43|734.93|0
1604579100000|2020-11-05 12:25:00|736.53||736.23||736.63||735.93||0
1604579400000|2020-11-05 12:30:00|736.33|735.03|736.93|735.23|736.93|735.23|736.13|735.03|0
1604579700000|2020-11-05 12:35:00|737.23|735.33|737.43|735.73|737.93|736.23|737.23|735.23|0
1604580000000|2020-11-05 12:40:00|737.28|735.58|736.98|735.28|737.28|735.58|736.98|735.18|1
1604580300000|2020-11-05 12:45:00|737.08|735.38|736.68|735.08|737.18|735.48|736.58|734.88|0
1604580600000|2020-11-05 12:50:00|736.78|735.18|737.38|735.58|737.48|735.78|736.78|734.98|0
1604580900000|2020-11-05 12:55:00|737.28|735.48|737.38|735.68|737.48|735.78|737.18|735.48|0
1604581200000|2020-11-05 13:00:00|737.48|735.78|737.78|735.98|737.88|736.08|737.18|735.58|0
1604581500000|2020-11-05 13:05:00|737.68|735.88|737.18|735.58|737.68|735.98|737.18|735.48|0
1604581800000|2020-11-05 13:10:00|737.08|735.48|737.08|735.58|737.18|735.58|736.78|735.08|8
1604582100000|2020-11-05 13:15:00|736.98|734.78|736.58|734.88|737.18|734.98|736.38|734.78|9
1604582400000|2020-11-05 13:20:00|736.68|734.98|737.38|735.68|737.38|735.68|736.58|734.88|2
1604582700000|2020-11-05 13:25:00|737.28|735.78|737.68|735.78|738.08|735.98|737.28|735.68|3
1604583000000|2020-11-05 13:30:00|737.78|735.88|737.58|735.78|737.78|735.98|737.58|735.78|1
1604583300000|2020-11-05 13:35:00|737.68|735.88|736.88|735.18|737.88|736.28|736.88|735.18|0
1604583600000|2020-11-05 13:40:00|736.98|735.28|737.18|735.48|737.38|735.58|736.88|735.18|0
1604583900000|2020-11-05 13:45:00|737.08|735.38|736.98|735.28|737.18|735.48|736.88|735.28|0
1604584200000|2020-11-05 13:50:00|736.88|735.18|736.68|735.08|737.08|735.38|736.68|735.08|4
1604584500000|2020-11-05 13:55:00|736.58|734.98|736.08|734.78|736.68|735.08|736.08|734.78|0
1604584800000|2020-11-05 14:00:00|735.98|734.88|736.18|734.78|736.48|734.88|735.88|734.78|0
1604585100000|2020-11-05 14:05:00|736.08|734.18|735.28|733.68|736.18|734.18|734.68|733.68|10
1604585400000|2020-11-05 14:10:00|735.18|733.08|734.38|732.78|735.28|733.28|734.28|732.68|1
1604585700000|2020-11-05 14:15:00|734.28|732.68|734.78|733.18|734.88|733.18|734.28|732.68|0
1604586000000|2020-11-05 14:20:00|734.88|733.28|735.18|733.48|735.18|733.48|734.78|733.08|0
1604586300000|2020-11-05 14:25:00|734.88|733.38|734.58|733.38|734.88|733.48|734.58|733.08|0
1604586600000|2020-11-05 14:30:00|734.68|733.28|735.38|733.78|735.58|733.88|734.68|732.88|1
1604586900000|2020-11-05 14:35:00|735.48|733.68|735.18|733.48|735.58|733.88|735.18|733.48|0
1604587200000|2020-11-05 14:40:00|735.28|733.58|735.88|734.08|735.88|734.28|734.78|733.28|3
1604587500000|2020-11-05 14:45:00|735.98|734.18|735.98|734.98|736.28|735.38|735.88|734.18|3
1604587800000|2020-11-05 14:50:00|735.88|735.18|737.78|736.68|738.68|736.68|735.88|734.18|31
1604588100000|2020-11-05 14:55:00|737.68|736.98|738.08|736.68|738.68|737.18|737.58|735.38|15
1604588400000|2020-11-05 15:00:00|738.18|736.08|736.28|734.68|738.68|737.18|736.18|734.58|78
1604588700000|2020-11-05 15:05:00|736.38|734.78|736.98|735.88|737.18|735.88|736.38|734.68|4
1604589000000|2020-11-05 15:10:00|736.61|735.51|736.81|735.11|736.81|735.51|736.31|734.91|2
1604589300000|2020-11-05 15:15:00|736.91|735.21|740.16|738.66|740.16|738.66|736.81|730.21|137
1604589600000|2020-11-05 15:20:00|740.15|738.65|739.93|738.43|740.38|738.88|739.92|738.42|0
1604589900000|2020-11-05 15:25:00|739.94|738.44|737.65|736.15|739.94|738.44|737.65|736.15|499
1604590200000|2020-11-05 15:30:00|737.68|736.18|738.25|736.75|738.29|736.79|737.62|736.12|49
1604590500000|2020-11-05 15:35:00|738.06|736.56|737.83|736.33|738.73|737.23|737.63|736.13|0
1604590800000|2020-11-05 15:40:00|737.82|736.32|738.65|737.15|738.9|737.4|737.62|736.12|0
1604591100000|2020-11-05 15:45:00|738.66|737.16|739.28|737.78|739.5|738|738.4|736.9|0
1604591400000|2020-11-05 15:50:00|739.27|737.77|739.11|737.61|739.51|738.01|738.9|737.4|0
1604591700000|2020-11-05 15:55:00|739.1|737.6|739.7|738.2|739.85|738.35|739.04|737.54|0
1604592000000|2020-11-05 16:00:00|739.71|738.21|739.45|737.95|739.94|738.44|739.29|737.79|0
1604592300000|2020-11-05 16:05:00|739.46|737.96|738.63|737.13|739.68|738.18|738.62|737.12|0
1604592600000|2020-11-05 16:10:00|738.62|737.12|738.64|737.14|738.84|737.34|737.57|736.07|0
1604592900000|2020-11-05 16:15:00|738.65|737.15|739.05|737.55|739.27|737.77|738.65|737.15|0
1604593200000|2020-11-05 16:20:00|739.06|737.56|738.47|736.97|739.06|737.56|738.06|736.56|0
1604593500000|2020-11-05 16:25:00|738.46|736.96|738.63|737.13|739.07|737.57|738.45|736.95|0
1604593800000|2020-11-05 16:30:00|738.64|737.14|739.03|737.53|739.03|737.53|737.85|736.35|0
1604594100000|2020-11-05 16:35:00|738.97|737.47|737.4|735.9|738.97|737.47|737.38|735.88|0
1604594400000|2020-11-05 16:40:00|737.39|735.89|737.42|735.92|737.82|736.32|737.38|735.88|0
1604594700000|2020-11-05 16:45:00|737.43|735.93|738.4|736.9|738.41|736.91|737.41|735.91|0
1604595000000|2020-11-05 16:50:00|738.39|736.89|737.21|735.71|738.41|736.91|737.01|735.51|0
1604595300000|2020-11-05 16:55:00|737.22|735.72|736.6|735.1|737.42|735.92|736.4|734.9|0
1604595600000|2020-11-05 17:00:00|736.61|735.11|737.04|735.54|737.26|735.76|736.39|734.89|0
1604595900000|2020-11-05 17:05:00|737.03|735.53|737.23|735.73|737.25|735.75|736.17|734.67|0
1604596200000|2020-11-05 17:10:00|737.22|735.72|736.81|735.31|737.27|735.77|736.6|735.1|0
1604596500000|2020-11-05 17:15:00|736.82|735.32|735.5|734|736.82|735.32|735.48|733.98|0
1604596800000|2020-11-05 17:20:00|735.51|734.01|734.84|733.34|735.9|734.4|734.6|733.1|0
1604597100000|2020-11-05 17:25:00|734.83|733.33|734.75|733.25|735.27|733.77|734.62|733.12|0
1604597400000|2020-11-05 17:30:00|734.77|733.27|734.75|733.25|735.46|733.96|734.63|733.13|0
1604597700000|2020-11-05 17:35:00|734.81|733.31|735.73|734.23|735.74|734.24|734.73|733.23|0
1604598000000|2020-11-05 17:40:00|735.74|734.24|736.14|734.64|736.16|734.66|735.51|734.01|0
1604598300000|2020-11-05 17:45:00|736.15|734.65|736.78|735.28|736.79|735.29|736.15|734.65|0
1604598600000|2020-11-05 17:50:00|736.77|735.27|736.61|735.11|736.81|735.31|736.58|735.08|0
1604598900000|2020-11-05 17:55:00|736.62|735.12|736.83|735.33|737.02|735.52|736.61|735.11|0
1604599200000|2020-11-05 18:00:00|736.84|735.34|737.51|736.01|737.73|736.23|736.83|735.33|0
1604599500000|2020-11-05 18:05:00|737.5|736|737.12|735.62|737.73|736.23|737.11|735.61|0
1604599800000|2020-11-05 18:10:00|737.13|735.63|737.11|735.61|737.54|736.04|737.11|735.61|0
1604600100000|2020-11-05 18:15:00|737.12|735.62|736.72|735.22|737.13|735.63|736.49|734.99|0
1604600400000|2020-11-05 18:20:00|736.73|735.23|736.73|735.23|737.34|735.84|736.7|735.2|0
1604600700000|2020-11-05 18:25:00|736.79|735.29|736.91|735.41|737.11|735.61|736.71|735.21|0
1604601000000|2020-11-05 18:30:00|736.92|735.42|737.09|735.59|737.31|735.81|736.89|735.39|0
1604601300000|2020-11-05 18:35:00|737.08|735.58|737.14|735.64|737.32|735.82|736.92|735.42|0
1604601600000|2020-11-05 18:40:00|737.15|735.65|737.58|736.08|737.59|736.09|736.93|735.43|0
1604601900000|2020-11-05 18:45:00|737.57|736.07|737.36|735.86|737.58|736.08|737.35|735.85|0
1604602200000|2020-11-05 18:50:00|737.37|735.87|736.97|735.47|737.38|735.88|736.73|735.23|0
1604602500000|2020-11-05 18:55:00|736.96|735.46|736.79|735.29|737.58|736.08|736.58|735.08|0
1604602800000|2020-11-05 19:00:00|736.84|735.34|738.02|736.52|738.2|736.7|736.77|735.27|0
1604603100000|2020-11-05 19:05:00|738.01|736.51|736.97|735.47|738.02|736.52|736.92|735.42|0
1604603400000|2020-11-05 19:10:00|736.98|735.48|736.77|735.27|737.23|735.73|736.75|735.25|0
1604603700000|2020-11-05 19:15:00|736.78|735.28|736.99|735.49|737.3|735.8|736.76|735.26|0
1604604000000|2020-11-05 19:20:00|736.98|735.48|737.78|736.28|737.79|736.29|736.77|735.27|0
1604604300000|2020-11-05 19:25:00|737.77|736.27|737.97|736.47|737.99|736.49|737.76|736.26|0
1604604600000|2020-11-05 19:30:00|737.98|736.48|737.81|736.31|738.24|736.74|737.8|736.3|0
1604604900000|2020-11-05 19:35:00|737.8|736.3|737.41|735.91|737.82|736.32|737.11|735.61|0
1604605200000|2020-11-05 19:40:00|737.42|735.92|738.48|736.98|738.49|736.99|737.39|735.89|0
1604605500000|2020-11-05 19:45:00|738.46|736.96|737.42|735.92|738.48|736.98|737.41|735.91|0
1604605800000|2020-11-05 19:50:00|737.43|735.93|737.41|735.91|737.62|736.12|736.77|735.27|0
1604606100000|2020-11-05 19:55:00|737.4|735.9|737.66|736.16|737.86|736.36|736.77|735.27|0
1604606400000|2020-11-05 20:00:00|737.65|736.15|737.26|735.76|737.67|736.17|737.24|735.74|0
1604606700000|2020-11-05 20:05:00|737.27|735.77|737|735.5|737.47|735.97|736.59|735.09|0
1604607000000|2020-11-05 20:10:00|737.01|735.51|736.51|735.01|737.22|735.72|736.31|734.81|0
1604607300000|2020-11-05 20:15:00|736.52|735.02|736.32|734.82|736.75|735.25|736.08|734.58|0
1604607600000|2020-11-05 20:20:00|736.33|734.83|736.76|735.26|736.98|735.48|736.31|734.81|0
1604607900000|2020-11-05 20:25:00|736.79|735.29|736.78|735.28|736.98|735.48|736.33|734.83|0
1604608200000|2020-11-05 20:30:00|736.77|735.27|735.66|734.16|736.87|735.37|735.62|734.12|0
1604608500000|2020-11-05 20:35:00|735.65|734.15|735.19|733.69|735.88|734.38|734.97|733.47|0
1604608800000|2020-11-05 20:40:00|735.2|733.7|735.21|733.71|735.67|734.17|735.19|733.69|0
1604609100000|2020-11-05 20:45:00|735.19|733.69|735.46|733.96|735.61|734.11|734.72|733.22|0
1604609400000|2020-11-05 20:50:00|735.59|734.09|736.66|735.16|736.68|735.18|735.38|733.88|0
1604609700000|2020-11-05 20:55:00|736.65|735.15|736.54|735.04|737.27|735.77|736.2|734.7|0
1604610000000|2020-11-05 21:00:00|736.55|735.05|736.57|735.07|736.9|735.4|736.21|734.71|0
1604610300000|2020-11-05 21:05:00|736.58|735.08|736.82|735.32|736.99|735.49|736.53|735.03|0
1604610600000|2020-11-05 21:10:00|736.81|735.31|737.91|736.41|737.99|736.49|736.65|735.15|0
1604610900000|2020-11-05 21:15:00|737.9|736.4|737.76|736.26|737.9|736.4|737.74|736.24|0
1604611200000|2020-11-05 21:20:00|737.74|736.24|737.55|736.05|737.74|736.24|737.55|736.05|0
1604611500000|2020-11-05 21:25:00|737.52|736.02|737.67|736.17|737.67|736.17|737.48|735.98|0
1604611800000|2020-11-05 21:30:00|737.63|736.13|737.49|735.99|737.86|736.36|737.28|735.78|0
1604612100000|2020-11-05 21:35:00|737.53|736.03|737.86|736.36|737.91|736.41|737.49|735.99|0
1604612400000|2020-11-05 21:40:00|737.82|736.32|737.86|736.36|738.17|736.67|737.82|736.32|0
1604612700000|2020-11-05 21:45:00|737.89|736.39|738.09|736.59|738.13|736.63|737.65|736.15|0
1604613000000|2020-11-05 21:50:00|738.08|736.58|738.26|736.76|738.34|736.84|737.99|736.49|0
1604613300000|2020-11-05 21:55:00|738.25|736.75|737.85|736.35|738.34|736.84|737.78|736.28|0
1604613600000|2020-11-05 22:00:00|737.89|736.39|737.78|736.28|737.89|736.39|737.78|736.28|0
1604613900000|2020-11-05 22:05:00|737.77|736.27|737.82|736.32|737.82|736.32|737.77|736.27|0
1604614200000|2020-11-05 22:10:00|737.8|736.3|737.68|736.18|737.89|736.39|737.61|736.11|0
1604614500000|2020-11-05 22:15:00|737.7|736.2|737.68|736.18|737.7|736.2|737.63|736.13|0
1604614800000|2020-11-05 22:20:00|737.7|736.2|737.7|736.2|737.72|736.22|737.68|736.18|0
1604615100000|2020-11-05 22:25:00|737.73|736.23|737.75|736.25|737.75|736.25|737.73|736.23|0
1604615400000|2020-11-05 22:30:00|737.77|736.27|737.85|736.35|737.87|736.37|737.77|736.27|0
1604615700000|2020-11-05 22:35:00|737.8|736.3|737.78|736.28|737.82|736.32|737.73|736.23|0
1604616000000|2020-11-05 22:40:00|737.82|736.32|737.82|736.32|737.82|736.32|737.8|736.3|0
1604616300000|2020-11-05 22:45:00|737.78|736.28|737.8|736.3|737.85|736.35|737.78|736.28|0
1604616600000|2020-11-05 22:50:00|737.78|736.28|737.68|736.18|737.78|736.28|737.61|736.11|0
1604616900000|2020-11-05 22:55:00|737.66|736.16|737.73|736.23|737.73|736.23|737.56|736.06|0
1604617200000|2020-11-05 23:00:00|737.64|736.14|736.53|735.03|737.64|736.14|736.48|734.98|0
1604617500000|2020-11-05 23:05:00|736.52|735.02|736.78|735.28|736.78|735.28|736.44|734.94|0
1604617800000|2020-11-05 23:10:00|736.8|735.3|736.51|735.01|737.03|735.53|736.44|734.94|0
1604618100000|2020-11-05 23:15:00|736.5|735|736.9|735.4|736.9|735.4|736.44|734.94|0
1604618400000|2020-11-05 23:20:00|736.87|735.37|736.57|735.07|736.9|735.4|736.57|735.07|0
1604618700000|2020-11-05 23:25:00|736.58|735.08|735.8|734.3|736.61|735.11|735.73|734.23|0
1604619000000|2020-11-05 23:30:00|735.82|734.32|735.28|733.78|735.88|734.38|735.23|733.73|0
1604619300000|2020-11-05 23:35:00|735.27|733.77|735.36|733.86|735.61|734.11|735.15|733.65|0
1604619600000|2020-11-05 23:40:00|735.38|733.88|734.69|733.19|735.75|734.25|733.78|732.28|0
1604619900000|2020-11-05 23:45:00|734.67|733.17|734.34|732.84|734.82|733.32|732.98|731.48|0
1604620200000|2020-11-05 23:50:00|734.35|732.85|735.44|733.94|735.69|734.19|734.34|732.84|0
1604620500000|2020-11-05 23:55:00|735.42|733.92|735.78|734.28|736.13|734.63|734.84|733.34|0
1604620800000|2020-11-06 00:00:00|735.82|734.32|735.4|733.9|736.22|734.72|734.38|732.88|0
1604621100000|2020-11-06 00:05:00|735.39|733.89|735.55|734.05|735.8|734.3|735.07|733.57|0
1604621400000|2020-11-06 00:10:00|735.53|734.03|735.28|733.78|735.84|734.34|735.15|733.65|0
1604621700000|2020-11-06 00:15:00|735.32|733.82|734.76|733.26|735.36|733.86|734.54|733.04|0
1604622000000|2020-11-06 00:20:00|734.77|733.27|734.76|733.26|734.99|733.49|734.53|733.03|0
1604622300000|2020-11-06 00:25:00|734.75|733.25|734.09|732.59|734.77|733.27|733.89|732.39|0
1604622600000|2020-11-06 00:30:00|734.08|732.58|733.93|732.43|734.12|732.62|733.3|731.8|0
1604622900000|2020-11-06 00:35:00|733.96|732.46|733.96|732.46|734.19|732.69|733.91|732.41|0
1604623200000|2020-11-06 00:40:00|733.97|732.47|734.13|732.63|734.15|732.65|733.53|732.03|0
1604623500000|2020-11-06 00:45:00|734.1|732.6|734.94|733.44|734.96|733.46|733.91|732.41|0
1604623800000|2020-11-06 00:50:00|734.93|733.43|735.15|733.65|735.15|733.65|734.5|733|0
1604624100000|2020-11-06 00:55:00|735.14|733.64|733.8|732.3|735.15|733.65|733.71|732.21|0
1604624400000|2020-11-06 01:00:00|733.83|732.33|733.31|731.81|734.5|733|733.3|731.8|0
1604624700000|2020-11-06 01:05:00|733.32|731.82|733.29|731.79|733.72|732.22|732.88|731.38|0
1604625000000|2020-11-06 01:10:00|733.39|731.89|733.72|732.22|733.73|732.23|733.08|731.58|0
1604625300000|2020-11-06 01:15:00|733.73|732.23|733.31|731.81|733.95|732.45|733.1|731.6|0
1604625600000|2020-11-06 01:20:00|733.3|731.8|733.57|732.07|733.96|732.46|733.13|731.63|0
1604625900000|2020-11-06 01:25:00|733.6|732.1|734.55|733.05|734.59|733.09|733.54|732.04|0
1604626200000|2020-11-06 01:30:00|734.48|732.98|733.97|732.47|734.77|733.27|733.75|732.25|0
1604626500000|2020-11-06 01:35:00|733.96|732.46|734.13|732.63|734.55|733.05|733.53|732.03|0
1604626800000|2020-11-06 01:40:00|734.07|732.57|734.74|733.24|734.95|733.45|733.93|732.43|0
1604627100000|2020-11-06 01:45:00|734.71|733.21|734.71|733.21|734.95|733.45|734.33|732.83|0
1604627400000|2020-11-06 01:50:00|734.68|733.18|735.58|734.08|735.59|734.09|734.51|733.01|0
1604627700000|2020-11-06 01:55:00|735.59|734.09|735.96|734.46|736.18|734.68|735.48|733.98|0
1604628000000|2020-11-06 02:00:00|736.02|734.52|735.5|734|736.35|734.85|735.31|733.81|0
1604628300000|2020-11-06 02:05:00|735.51|734.01|735.3|733.8|735.74|734.24|735.3|733.8|0
1604628600000|2020-11-06 02:10:00|735.31|733.81|735.07|733.57|735.6|734.1|734.67|733.17|0
1604628900000|2020-11-06 02:15:00|735.08|733.58|735.54|734.04|735.94|734.44|734.9|733.4|0
1604629200000|2020-11-06 02:20:00|735.53|734.03|735.6|734.1|735.74|734.24|735.3|733.8|0
1604629500000|2020-11-06 02:25:00|735.63|734.13|736.09|734.59|736.31|734.81|735.49|733.99|0
1604629800000|2020-11-06 02:30:00|736.07|734.57|735.65|734.15|736.07|734.57|735.14|733.64|0
1604630100000|2020-11-06 02:35:00|735.59|734.09|735.24|733.74|735.86|734.36|735.24|733.74|0
1604630400000|2020-11-06 02:40:00|735.25|733.75|735.02|733.52|735.45|733.95|735.01|733.51|0
1604630700000|2020-11-06 02:45:00|735.03|733.53|734.83|733.33|735.04|733.54|734.41|732.91|0
1604631000000|2020-11-06 02:50:00|734.84|733.34|735.44|733.94|735.45|733.95|734.83|733.33|0
1604631300000|2020-11-06 02:55:00|735.43|733.93|735.45|733.95|735.84|734.34|735.43|733.93|0
1604631600000|2020-11-06 03:00:00|735.51|734.01|735.41|733.91|735.65|734.15|735.22|733.72|0
1604631900000|2020-11-06 03:05:00|735.38|733.88|735.41|733.91|735.61|734.11|735.19|733.69|0
1604632200000|2020-11-06 03:10:00|735.42|733.92|734.61|733.11|735.44|733.94|734.61|733.11|0
1604632500000|2020-11-06 03:15:00|734.6|733.1|734.7|733.2|735.02|733.52|734.42|732.92|0
1604632800000|2020-11-06 03:20:00|734.68|733.18|734.62|733.12|734.84|733.34|734.61|733.11|0
1604633100000|2020-11-06 03:25:00|734.59|733.09|734.43|732.93|734.64|733.14|734.23|732.73|0
1604633400000|2020-11-06 03:30:00|734.44|732.94|734.22|732.72|734.64|733.14|733.83|732.33|0
1604633700000|2020-11-06 03:35:00|734.21|732.71|734.62|733.12|734.83|733.33|734.21|732.71|0
1604634000000|2020-11-06 03:40:00|734.61|733.11|734.86|733.36|735.06|733.56|734.41|732.91|0
1604634300000|2020-11-06 03:45:00|734.85|733.35|734.83|733.33|735.27|733.77|734.63|733.13|0
1604634600000|2020-11-06 03:50:00|734.84|733.34|734.22|732.72|735.04|733.54|734.2|732.7|0
1604634900000|2020-11-06 03:55:00|734.23|732.73|733.57|732.07|734.23|732.73|733.39|731.89|0
1604635200000|2020-11-06 04:00:00|733.5|732|733.12|731.62|734.39|732.89|733.12|731.62|0
1604635500000|2020-11-06 04:05:00|733.11|731.61|732.9|731.4|733.55|732.05|732.88|731.38|0
1604635800000|2020-11-06 04:10:00|732.92|731.42|733.21|731.71|733.31|731.81|732.69|731.19|0
1604636100000|2020-11-06 04:15:00|733.18|731.68|733.74|732.24|733.74|732.24|733.11|731.61|0
1604636400000|2020-11-06 04:20:00|733.75|732.25|733.76|732.26|733.97|732.47|733.45|731.95|0
1604636700000|2020-11-06 04:25:00|733.75|732.25|733.96|732.46|734.04|732.54|733.55|732.05|0
1604637000000|2020-11-06 04:30:00|733.93|732.43|734.16|732.66|734.18|732.68|733.55|732.05|0
1604637300000|2020-11-06 04:35:00|734.17|732.67|733.85|732.35|734.18|732.68|733.56|732.06|0
1604637600000|2020-11-06 04:40:00|733.94|732.44|733.51|732.01|733.94|732.44|733.09|731.59|0
1604637900000|2020-11-06 04:45:00|733.5|732|733.09|731.59|733.5|732|733.09|731.59|0
1604638200000|2020-11-06 04:50:00|733.08|731.58|733.31|731.81|733.52|732.02|732.89|731.39|0
1604638500000|2020-11-06 04:55:00|733.34|731.84|733.08|731.58|733.5|732|732.89|731.39|0
1604638800000|2020-11-06 05:00:00|733.07|731.57|733.53|732.03|733.53|732.03|733.07|731.57|0
1604639100000|2020-11-06 05:05:00|733.52|732.02|734.13|732.63|734.13|732.63|733.31|731.81|0
1604639400000|2020-11-06 05:10:00|734.14|732.64|733.64|732.14|734.33|732.83|733.54|732.04|0
1604639700000|2020-11-06 05:15:00|733.63|732.13|733.72|732.22|734.14|732.64|733.54|732.04|0
1604640000000|2020-11-06 05:20:00|733.73|732.23|733.53|732.03|734.14|732.64|733.32|731.82|0
1604640300000|2020-11-06 05:25:00|733.52|732.02|734.04|732.54|734.24|732.74|733.52|732.02|0
1604640600000|2020-11-06 05:30:00|734.07|732.57|733.32|731.82|734.36|732.86|733.32|731.82|0
1604640900000|2020-11-06 05:35:00|733.34|731.84|733.12|731.62|733.54|732.04|732.93|731.43|0
1604641200000|2020-11-06 05:40:00|733.06|731.56|733.53|732.03|733.55|732.05|732.92|731.42|0
1604641500000|2020-11-06 05:45:00|733.44|731.94|732.9|731.4|733.44|731.94|732.68|731.18|0
1604641800000|2020-11-06 05:50:00|732.89|731.39|733.76|732.26|733.78|732.28|732.89|731.39|0
1604642100000|2020-11-06 05:55:00|733.75|732.25|733.96|732.46|734.37|732.87|733.75|732.25|0
1604642400000|2020-11-06 06:00:00|733.95|732.45|734.07|732.57|734.37|732.87|733.76|732.26|0
1604642700000|2020-11-06 06:05:00|734.06|732.56|733.97|732.47|734.37|732.87|733.77|732.27|0
1604643000000|2020-11-06 06:10:00|733.98|732.48|734.56|733.06|734.56|733.06|733.96|732.46|0
1604643300000|2020-11-06 06:15:00|734.68|733.18|734.57|733.07|735.22|733.72|734.57|733.07|0
1604643600000|2020-11-06 06:20:00|734.56|733.06|733.75|732.25|734.57|733.07|733.52|732.02|0
1604643900000|2020-11-06 06:25:00|733.76|732.26|733.52|732.02|734.16|732.66|733.51|732.01|0
1604644200000|2020-11-06 06:30:00|733.51|732.01|734.14|732.64|734.35|732.85|733.43|731.93|0
1604644500000|2020-11-06 06:35:00|734.2|732.7|733.9|732.4|734.34|732.84|733.9|732.4|0
1604644800000|2020-11-06 06:40:00|733.93|732.43|734.76|733.26|734.95|733.45|733.93|732.43|0
1604645100000|2020-11-06 06:45:00|734.77|733.27|734.36|732.86|734.86|733.36|734.15|732.65|0
1604645400000|2020-11-06 06:50:00|734.33|732.83|734.39|732.89|734.57|733.07|734.17|732.67|0
1604645700000|2020-11-06 06:55:00|734.34|732.84|733.79|732.29|734.61|733.11|733.79|732.29|0
1604646000000|2020-11-06 07:00:00|733.8|732.3|734.77|733.27|734.97|733.47|733.8|732.3|0
1604646300000|2020-11-06 07:05:00|734.8|733.3|734.18|732.68|734.99|733.49|733.96|732.46|0
1604646600000|2020-11-06 07:10:00|734.17|732.67|733.67|732.17|734.78|733.28|733.56|732.06|0
1604646900000|2020-11-06 07:15:00|733.64|732.14|733.99|732.49|733.99|732.49|733.38|731.88|0
1604647200000|2020-11-06 07:20:00|734|732.5|734.86|733.36|735.07|733.57|734|732.5|0
1604647500000|2020-11-06 07:25:00|734.87|733.37|735.32|733.82|735.51|734.01|734.49|732.99|0
1604647800000|2020-11-06 07:30:00|735.38|733.88|734.87|733.37|735.52|734.02|734.87|733.37|0
1604648100000|2020-11-06 07:35:00|734.88|733.38|735.48|733.98|735.49|733.99|734.87|733.37|0
1604648400000|2020-11-06 07:40:00|735.49|733.99|734.87|733.37|735.49|733.99|734.68|733.18|0
1604648700000|2020-11-06 07:45:00|734.86|733.36|734.46|732.96|735.08|733.58|734.45|732.95|0
1604649000000|2020-11-06 07:50:00|734.45|732.95|734.63|733.13|734.83|733.33|734.23|732.73|0
1604649300000|2020-11-06 07:55:00|734.64|733.14|734.29|732.79|735.63|734.13|733.49|731.99|0
1604649600000|2020-11-06 08:00:00|734.3|732.8|734.41|732.11|735.28|733.78|733.51|731.01|0
1604649900000|2020-11-06 08:05:00|734.51|732.21|738.01|735.91|738.51|737.61|734.51|732.21|25
1604650200000|2020-11-06 08:10:00|738.11|736.01|738.41|736.71|738.81|737.81|737.11|735.11|13
1604650500000|2020-11-06 08:15:00|738.51|736.81|739.11|737.81|739.11|737.91|738.11|736.41|53
1604650800000|2020-11-06 08:20:00|739.01|737.91|736.31|734.71|739.11|738.01|736.31|734.51|113
1604651100000|2020-11-06 08:25:00|736.21|734.81|735.41|734.81|736.51|734.91|735.41|734.41|29
1604651400000|2020-11-06 08:30:00|735.31|734.21|735.21|733.41|735.31|734.21|734.51|733.41|10
1604651700000|2020-11-06 08:35:00|735.11|733.31|734.51|732.91|735.21|733.41|734.11|732.41|9
1604652000000|2020-11-06 08:40:00|734.85|733.25|735.05|733.95|735.55|734.85|734.55|733.25|26
1604652300000|2020-11-06 08:45:00|735.35|734.05|735.35|734.55|735.35|734.65|735.15|733.95|115
1604652600000|2020-11-06 08:50:00|736.65|734.65|736.75|734.95|737.05|735.25|736.45|734.35|84
1604652900000|2020-11-06 08:55:00|736.65|734.85|734.95|733.85|736.65|734.95|734.95|733.65|3
1604653200000|2020-11-06 09:00:00|734.85|733.75|734.65|733.45|735.85|734.05|734.05|733.35|5
1604653500000|2020-11-06 09:05:00|734.55|733.35|733.05|731.75|734.55|733.35|732.35|731.65|9
1604653800000|2020-11-06 09:10:00|732.95|731.65|732.25|731.65|732.95|731.85|731.85|731.15|6
1604654100000|2020-11-06 09:15:00|732.15|731.55|732.95|732.25|733.05|732.25|731.95|731.35|13
1604654400000|2020-11-06 09:20:00|733.05|732.15|734.25|732.75|734.25|732.75|733.05|732.15|20
1604654700000|2020-11-06 09:25:00|734.15|732.85|733.35|732.65|734.55|733.15|733.25|732.55|4
1604655000000|2020-11-06 09:30:00|734.75|732.75|735.35|734.45|735.65|734.65|733.95|732.75|7
1604655300000|2020-11-06 09:35:00|735.25|733.85|734.95|733.05|735.45|733.85|734.35|733.05|6
1604655600000|2020-11-06 09:40:00|734.85|733.15|735.45|733.35|735.55|734.35|733.85|732.85|12
1604655900000|2020-11-06 09:45:00|735.15|733.45|734.45|733.75|735.15|733.85|734.05|733.35|9
1604656200000|2020-11-06 09:50:00|735.15|733.85|734.75|732.85|735.15|734.15|734.05|732.75|12
1604656500000|2020-11-06 09:55:00|734.65|732.75|733.85|707.65|734.75|732.75|732.95|707.65|23
1604656800000|2020-11-06 10:00:00|733.75|732.15|734.95|732.35|735.15|732.45|732.85|707.65|8
1604657100000|2020-11-06 10:05:00|734.85|732.25|733.85|732.05|734.95|732.85|732.65|731.75|20
1604657400000|2020-11-06 10:10:00|733.75|731.95|734.75|732.95|734.85|732.95|733.75|731.95|21
1604657700000|2020-11-06 10:15:00|734.85|733.05|735.15|733.55|735.35|733.55|734.75|732.95|0
1604658000000|2020-11-06 10:20:00|735.75|733.65|736.25|734.45|736.35|734.45|735.75|733.65|7
1604658300000|2020-11-06 10:25:00|736.35|734.55|736.15|735.15|736.45|735.35|736.15|734.55|0
1604658600000|2020-11-06 10:30:00|736.05|735.25|737.55|734.95|737.55|735.55|736.05|734.95|20
1604658900000|2020-11-06 10:35:00|737.25|734.85|737.05|735.35|737.45|735.65|736.95|734.75|40
1604659200000|2020-11-06 10:40:00|737.15|735.25|737.35|735.65|737.45|735.75|736.85|734.95|0
1604659500000|2020-11-06 10:45:00|737.45|735.75|737.45|735.65|737.55|735.95|737.35|735.55|0
1604659800000|2020-11-06 10:50:00|737.35|735.55|737.15|735.45|737.45|735.65|737.05|735.35|0
1604660100000|2020-11-06 10:55:00|737.05|735.35|736.85|735.05|737.15|735.45|735.85|734.75|0
1604660400000|2020-11-06 11:00:00|736.75|734.95|737.05|735.45|737.25|735.55|736.65|734.95|1
1604660700000|2020-11-06 11:05:00|737.15|735.55|737.55|736.15|737.55|736.15|737.05|735.45|0
1604661000000|2020-11-06 11:10:00|737.45|736.05|737.45|735.95|737.45|736.15|737.45|735.75|0
1604661300000|2020-11-06 11:15:00||735.85||735.85||736.45||735.75|0
1604661600000|2020-11-06 11:20:00|737.35|735.95|736.65|735.65|737.35|736.15|736.65|735.55|1
1604661900000|2020-11-06 11:25:00||735.75||736.05||736.05||735.55|1
1604662200000|2020-11-06 11:30:00|737.55|736.15|737.45|736.05|737.65|736.95|737.45|735.95|22
1604662500000|2020-11-06 11:35:00|737.25|736.15|737.05|735.95|737.25|736.15|737.05|735.95|0
1604663100000|2020-11-06 11:45:00|736.95|736.05|736.45|734.65|736.95|736.05|736.45|734.65|1
1604663400000|2020-11-06 11:50:00|736.35|734.75|736.15|734.85|736.45|734.85|736.15|734.55|0
1604663700000|2020-11-06 11:55:00||734.95||734.95||735.05||734.85|0
1604664000000|2020-11-06 12:00:00||735.05||734.95||735.55||734.95|2
1604664300000|2020-11-06 12:05:00|736.55|735.05|736.75|735.05|736.75|735.05|736.55|734.85|1
1604664600000|2020-11-06 12:10:00|736.65|734.95|736.75|734.45|737.25|735.65|736.45|734.35|0
1604664900000|2020-11-06 12:15:00|736.85|734.35|737.35|734.95|737.35|734.95|736.65|734.35|1
1604665200000|2020-11-06 12:20:00|737.25|735.05|735.85|734.25|737.45|735.05|735.75|734.15|16
1604665500000|2020-11-06 12:25:00|735.75|734.15|735.75|734.25|735.95|734.35|735.55|733.95|3
1604665800000|2020-11-06 12:30:00|735.65|734.35|735.35|733.75|735.75|734.45|735.35|733.75|0
1604666100000|2020-11-06 12:35:00|735.25|733.65|735.35|733.75|735.75|734.05|735.25|733.65|0
1604666400000|2020-11-06 12:40:00|735.37|733.77|735.77|734.27|735.77|735.17|735.27|733.67|5
1604666700000|2020-11-06 12:45:00|735.67|734.37|735.67|734.27|735.77|734.37|735.67|733.97|21
1604667000000|2020-11-06 12:50:00|735.77|734.37|735.57|733.87|735.77|734.57|735.57|733.87|0
1604667300000|2020-11-06 12:55:00|735.67|733.97|735.37|733.87|735.77|734.17|735.27|733.67|3
1604667600000|2020-11-06 13:00:00|735.47|733.77|735.27|734.17|735.57|734.17|735.17|733.67|19
1604667900000|2020-11-06 13:05:00||734.07||733.97||734.17||733.87|0
1604668200000|2020-11-06 13:10:00|735.17|734.07|734.97|733.97|735.17|734.07|734.97|733.97|0
1604668500000|2020-11-06 13:15:00|735.27|734.07|735.77|734.27|735.87|734.77|735.27|734.07|13
1604668800000|2020-11-06 13:20:00|735.57|734.17|735.57|733.97|735.67|734.27|735.27|733.97|0
1604669100000|2020-11-06 13:25:00|735.27|733.87|734.87|733.77|735.47|733.97|734.77|733.57|0
1604669400000|2020-11-06 13:30:00|735.57|733.87|737.17|735.47|737.17|735.67|735.47|733.87|15
1604669700000|2020-11-06 13:35:00|737.07|735.57|736.47|734.77|737.47|735.77|736.37|734.77|1
1604670000000|2020-11-06 13:40:00|736.37|734.87|736.37|734.87|736.67|735.77|736.17|734.67|6
1604670300000|2020-11-06 13:45:00|737.37|734.97|737.27|735.77|737.37|736.07|737.27|734.87|2
1604670600000|2020-11-06 13:50:00|737.17|735.67|737.07|735.47|737.27|735.97|737.07|735.47|0
1604670900000|2020-11-06 13:55:00|736.97|735.37|736.87|735.57|737.17|735.67|736.87|735.37|0
1604671200000|2020-11-06 14:00:00|737.27|735.67|737.07|735.57|737.27|736.27|737.07|735.47|1
1604671500000|2020-11-06 14:05:00|736.97|735.47|737.27|735.77|737.27|735.97|736.87|735.27|21
1604671800000|2020-11-06 14:10:00|737.17|735.87|737.57|736.57|737.87|736.57|737.07|735.77|8
1604672100000|2020-11-06 14:15:00|738.67|736.47|739.97|738.67|739.97|738.67|738.37|736.47|16
1604672400000|2020-11-06 14:20:00|739.87|737.87|739.17|737.97|739.97|737.97|738.57|737.87|26
1604672700000|2020-11-06 14:25:00|739.07|737.87|738.77|737.87|739.07|737.87|738.47|737.87|6
1604673000000|2020-11-06 14:30:00|738.67|736.67|737.87|736.37|739.37|736.77|737.67|735.97|32
1604673300000|2020-11-06 14:35:00|738.07|736.27|738.47|737.37|738.67|737.37|738.07|736.27|9
1604673600000|2020-11-06 14:40:00|738.37|737.47|739.37|737.77|739.37|738.27|738.17|737.37|13
1604673900000|2020-11-06 14:45:00|739.47|737.87|739.07|737.57|740.17|738.27|737.57|736.67|62
1604674200000|2020-11-06 14:50:00|738.97|737.47|738.47|736.97|738.97|737.47|738.47|736.67|0
1604674500000|2020-11-06 14:55:00|738.37|736.87|737.87|737.27|738.47|737.27|737.87|736.37|0
1604674800000|2020-11-06 15:00:00|738.67|737.37|738.27|736.77|738.67|737.37|737.87|736.57|18
1604675100000|2020-11-06 15:05:00|738.17|736.67|738.17|736.67|738.27|736.87|737.67|736.17|1
1604675400000|2020-11-06 15:10:00|738.55|737.05|738.75|737.15|738.75|737.35|738.35|736.75|12
1604675700000|2020-11-06 15:15:00|738.25|737.25|738.76|737.26|739.15|738.45|738.25|736.95|21
1604676000000|2020-11-06 15:20:00|738.75|737.25|738.63|737.13|738.77|737.27|737.96|736.46|0
1604676300000|2020-11-06 15:25:00|738.61|737.11|738.09|736.59|738.9|737.4|738.09|736.59|0
1604676600000|2020-11-06 15:30:00|738.07|736.57|737.09|735.59|738.29|736.79|736.88|735.38|371
1604676900000|2020-11-06 15:35:00|737.1|735.6|736.68|735.18|737.53|736.03|736.67|735.17|0
1604677200000|2020-11-06 15:40:00|736.74|735.24|737.13|735.63|737.53|736.03|736.67|735.17|0
1604677500000|2020-11-06 15:45:00|737.14|735.64|736.98|735.48|737.36|735.86|736.51|735.01|0
1604677800000|2020-11-06 15:50:00|736.97|735.47|737.29|735.79|737.49|735.99|736.59|735.09|0
1604678100000|2020-11-06 15:55:00|737.28|735.78|735.35|733.85|737.47|735.97|734.62|733.12|0
1604678400000|2020-11-06 16:00:00|735.34|733.84|736.34|734.84|736.75|735.25|735.11|733.61|0
1604678700000|2020-11-06 16:05:00|736.33|734.83|737.21|735.71|737.23|735.73|736.14|734.64|0
1604679000000|2020-11-06 16:10:00|737.19|735.69|736.32|734.82|737.21|735.71|735.91|734.41|0
1604679300000|2020-11-06 16:15:00|736.33|734.83|735.98|734.48|736.76|735.26|735.48|733.98|0
1604679600000|2020-11-06 16:20:00|735.97|734.47|735.36|733.86|736.18|734.68|734.77|733.27|0
1604679900000|2020-11-06 16:25:00|735.37|733.87|735.8|734.3|736.17|734.67|735.14|733.64|0
1604680200000|2020-11-06 16:30:00|735.69|734.19|735.88|734.38|736.02|734.52|735.42|733.92|0
1604680500000|2020-11-06 16:35:00|736.01|734.51|736.81|735.31|737.01|735.51|735.98|734.48|0
1604680800000|2020-11-06 16:40:00|736.82|735.32|736.8|735.3|737.01|735.51|736.4|734.9|0
1604681100000|2020-11-06 16:45:00|736.74|735.24|736.8|735.3|737.03|735.53|736.38|734.88|0
1604681400000|2020-11-06 16:50:00|736.79|735.29|736.81|735.31|737.47|735.97|736.59|735.09|0
1604681700000|2020-11-06 16:55:00|736.8|735.3|736.8|735.3|737.01|735.51|735.96|734.46|0
1604682000000|2020-11-06 17:00:00|736.81|735.31|736.63|735.13|737.26|735.76|736.62|735.12|0
1604682300000|2020-11-06 17:05:00|736.62|735.12|736.79|735.29|737.03|735.53|736.58|735.08|0
1604682600000|2020-11-06 17:10:00|736.78|735.28|736.18|734.68|737.02|735.52|735.97|734.47|0
1604682900000|2020-11-06 17:15:00|736.19|734.69|736.14|734.64|736.19|734.69|735.35|733.85|0
1604683200000|2020-11-06 17:20:00|736.13|734.63|736.13|734.63|736.56|735.06|736.11|734.61|0
1604683500000|2020-11-06 17:25:00|736.14|734.64|735.93|734.43|736.53|735.03|735.69|734.19|0
1604683800000|2020-11-06 17:30:00|735.94|734.44|736.13|734.63|736.39|734.89|735.94|734.44|0
1604684100000|2020-11-06 17:35:00|736.11|734.61|735.9|734.4|736.14|734.64|735.47|733.97|0
1604684400000|2020-11-06 17:40:00|735.89|734.39|736.42|734.92|736.42|734.92|735.89|734.39|0
1604684700000|2020-11-06 17:45:00|736.41|734.91|736.34|734.84|736.44|734.94|735.97|734.47|0
1604685000000|2020-11-06 17:50:00|736.31|734.81|736.64|735.14|736.65|735.15|736.23|734.73|0
1604685300000|2020-11-06 17:55:00|736.61|735.11|736.43|734.93|736.66|735.16|736.21|734.71|0
1604685600000|2020-11-06 18:00:00|736.44|734.94|736.86|735.36|736.87|735.37|736.23|734.73|0
1604685900000|2020-11-06 18:05:00|736.87|735.37|736.67|735.17|736.87|735.37|736.45|734.95|0
1604686200000|2020-11-06 18:10:00|736.68|735.18|736.91|735.41|737.29|735.79|736.67|735.17|0
1604686500000|2020-11-06 18:15:00|736.92|735.42|737.1|735.6|737.11|735.61|736.89|735.39|0
1604686800000|2020-11-06 18:20:00|737.09|735.59|737|735.5|737.22|735.72|736.78|735.28|0
1604687100000|2020-11-06 18:25:00|737.01|735.51|737.23|735.73|737.64|736.14|737|735.5|0
1604687400000|2020-11-06 18:30:00|737.22|735.72|737.02|735.52|737.42|735.92|737.01|735.51|0
1604687700000|2020-11-06 18:35:00|737.03|735.53|737.04|735.54|737.45|735.95|737.02|735.52|0
1604688000000|2020-11-06 18:40:00|737.03|735.53|736.8|735.3|737.23|735.73|736.8|735.3|0
1604688300000|2020-11-06 18:45:00|736.81|735.31|737.2|735.7|737.23|735.73|736.79|735.29|0
1604688600000|2020-11-06 18:50:00|737.19|735.69|737.19|735.69|737.22|735.72|736.97|735.47|0
1604688900000|2020-11-06 18:55:00|737.18|735.68|737|735.5|737.21|735.71|736.98|735.48|0
1604689200000|2020-11-06 19:00:00|737.01|735.51|736.98|735.48|737.42|735.92|736.77|735.27|0
1604689500000|2020-11-06 19:05:00|736.99|735.49|737.42|735.92|737.42|735.92|736.99|735.49|0
1604689800000|2020-11-06 19:10:00|737.41|735.91|737.41|735.91|737.42|735.92|737|735.5|0
1604690100000|2020-11-06 19:15:00|737.42|735.92|737.4|735.9|737.63|736.13|737.19|735.69|0
1604690400000|2020-11-06 19:20:00|737.39|735.89|737.4|735.9|737.59|736.09|737.18|735.68|0
1604690700000|2020-11-06 19:25:00|737.39|735.89|737.21|735.71|737.6|736.1|737.06|735.56|0
1604691000000|2020-11-06 19:30:00|737.23|735.73|737.4|735.9|737.63|736.13|737.19|735.69|0
1604691300000|2020-11-06 19:35:00|737.41|735.91|736.95|735.45|737.41|735.91|736.95|735.45|0
1604691600000|2020-11-06 19:40:00|736.96|735.46|736.52|735.02|737.17|735.67|736.51|735.01|0
1604691900000|2020-11-06 19:45:00|736.53|735.03|736.5|735|736.73|735.23|736.29|734.79|0
1604692200000|2020-11-06 19:50:00|736.49|734.99|736.71|735.21|736.92|735.42|736.48|734.98|0
1604692500000|2020-11-06 19:55:00|736.7|735.2|736.52|735.02|736.71|735.21|736.29|734.79|0
1604692800000|2020-11-06 20:00:00|736.51|735.01|735.86|734.36|736.52|735.02|735.43|733.93|0
1604693100000|2020-11-06 20:05:00|735.87|734.37|735.68|734.18|735.89|734.39|735.43|733.93|0
1604693400000|2020-11-06 20:10:00|735.67|734.17|735.92|734.42|736.12|734.62|735.45|733.95|0
1604693700000|2020-11-06 20:15:00|735.91|734.41|735.5|734|736.12|734.62|735.47|733.97|0
1604694000000|2020-11-06 20:20:00|735.55|734.05|735.67|734.17|735.7|734.2|735.23|733.73|0
1604694300000|2020-11-06 20:25:00|735.66|734.16|736.14|734.64|736.16|734.66|735.46|733.96|0
1604694600000|2020-11-06 20:30:00|736.15|734.65|736.58|735.08|736.8|735.3|735.92|734.42|0
1604694900000|2020-11-06 20:35:00|736.57|735.07|736.96|735.46|736.99|735.49|736.56|735.06|0
1604695200000|2020-11-06 20:40:00|736.97|735.47|737.84|736.34|737.84|736.34|736.96|735.46|0
1604695500000|2020-11-06 20:45:00|737.85|736.35|738.5|737|738.68|737.18|737.84|736.34|0
1604695800000|2020-11-06 20:50:00|738.51|737.01|737.67|736.17|738.71|737.21|737.63|736.13|0
1604696100000|2020-11-06 20:55:00|737.65|736.15|735.78|734.28|737.65|736.15|735.01|733.51|0
1604696400000|2020-11-06 21:00:00|735.79|734.29|735.38|733.88|735.92|734.42|735.13|733.63|0
1604696700000|2020-11-06 21:05:00|735.42|733.92|736.02|734.52|736.04|734.54|735.34|733.84|0
1604697000000|2020-11-06 21:10:00|736.01|734.51|735.98|734.48|736.27|734.77|735.63|734.13|0
1604697300000|2020-11-06 21:15:00|735.99|734.49|736.15|734.65|736.16|734.66|735.91|734.41|0
1604697600000|2020-11-06 21:20:00|736.13|734.63|736.09|734.59|736.13|734.63|736.08|734.58|0
1604697900000|2020-11-06 21:25:00|736.11|734.61|736.08|734.58|736.13|734.63|736.06|734.56|0
1604698200000|2020-11-06 21:30:00|736.09|734.59|736.25|734.75|736.73|735.23|735.96|734.46|0
1604698500000|2020-11-06 21:35:00|736.26|734.76|736.46|734.96|736.59|735.09|736.26|734.76|0
1604698800000|2020-11-06 21:40:00|736.47|734.97|736.29|734.79|736.55|735.05|736.25|734.75|0
1604699100000|2020-11-06 21:45:00|736.3|734.8|736.46|734.96|736.55|735.05|736.21|734.71|0
1604699400000|2020-11-06 21:50:00|736.47|734.97|736.42|734.92|736.63|735.13|736.29|734.79|0
1604699700000|2020-11-06 21:55:00|736.41|734.91|736.7|735.2|736.86|735.36|736.29|734.79|0
1604876400000|2020-11-08 23:00:00|736.47|734.97|736.4|734.9|736.65|735.15|735.82|734.32|0
1604876700000|2020-11-08 23:05:00|736.41|734.91|736.61|735.11|736.61|735.11|736.01|734.51|0
1604877000000|2020-11-08 23:10:00|736.62|735.12|737.82|736.32|737.86|736.36|736.55|735.05|0
1604877300000|2020-11-08 23:15:00|737.84|736.34|739.07|737.57|739.39|737.89|737.53|736.03|0
1604877600000|2020-11-08 23:20:00|739.09|737.59|738.8|737.3|739.47|737.97|738.49|736.99|0
1604877900000|2020-11-08 23:25:00|738.81|737.31|738.58|737.08|738.84|737.34|738.47|736.97|0
1604878200000|2020-11-08 23:30:00|738.6|737.1|738.72|737.22|738.99|737.49|738.28|736.78|0
1604878500000|2020-11-08 23:35:00|738.73|737.23|739.59|738.09|739.7|738.2|738.73|737.23|0
1604878800000|2020-11-08 23:40:00|739.6|738.1|740.47|738.97|741.14|739.64|739.53|738.03|0
1604879100000|2020-11-08 23:45:00|740.51|739.01|739.66|738.16|740.51|739.01|739.66|738.16|0
1604879400000|2020-11-08 23:50:00|739.68|738.18|739.78|738.28|739.93|738.43|739.51|738.01|0
1604879700000|2020-11-08 23:55:00|739.8|738.3|739.61|738.11|739.82|738.32|739.35|737.85|0
1604880000000|2020-11-09 00:00:00|739.62|738.12|739.47|737.97|739.84|738.34|739.39|737.89|0
1604880300000|2020-11-09 00:05:00|739.48|737.98|739.26|737.76|739.74|738.24|739.01|737.51|0
1604880600000|2020-11-09 00:10:00|739.27|737.77|739.69|738.19|739.69|738.19|739.05|737.55|0
1604880900000|2020-11-09 00:15:00|739.68|738.18|742.73|741.23|743.5|742|739.56|738.06|0
1604881200000|2020-11-09 00:20:00|742.7|741.2|743.14|741.64|743.15|741.65|742.53|741.03|0
1604881500000|2020-11-09 00:25:00|743.08|741.58|742.85|741.35|743.08|741.58|742.73|741.23|0
1604881800000|2020-11-09 00:30:00|742.82|741.32|742.54|741.04|743.15|741.65|742.44|740.94|0
1604882100000|2020-11-09 00:35:00|742.55|741.05|743.15|741.65|743.16|741.66|742.55|741.05|0
1604882400000|2020-11-09 00:40:00|743.16|741.66|743.61|742.11|743.95|742.45|743.15|741.65|0
1604882700000|2020-11-09 00:45:00|743.62|742.12|744.01|742.51|744.11|742.61|743.3|741.8|0
1604883000000|2020-11-09 00:50:00|744.02|742.52|743.87|742.37|744.25|742.75|743.85|742.35|0
1604883300000|2020-11-09 00:55:00|743.86|742.36|744.08|742.58|744.33|742.83|743.46|741.96|0
1604883600000|2020-11-09 01:00:00|744.09|742.59|744.22|742.72|744.53|743.03|743.88|742.38|0
1604883900000|2020-11-09 01:05:00|744.35|742.85|745.01|743.51|745.02|743.52|744.15|742.65|0
1604884200000|2020-11-09 01:10:00|745|743.5|744.99|743.49|745.39|743.89|744.78|743.28|0
1604884500000|2020-11-09 01:15:00|745.02|743.52|745.13|743.63|745.18|743.68|744.76|743.26|0
1604884800000|2020-11-09 01:20:00|745.14|743.64|745.35|743.85|745.35|743.85|744.93|743.43|0
1604885100000|2020-11-09 01:25:00|745.34|743.84|745.54|744.04|745.55|744.05|744.95|743.45|0
1604885400000|2020-11-09 01:30:00|745.53|744.03|744.77|743.27|745.53|744.03|744.77|743.27|0
1604885700000|2020-11-09 01:35:00|744.87|743.37|743.93|742.43|744.87|743.37|743.73|742.23|0
1604886000000|2020-11-09 01:40:00|743.94|742.44|743.52|742.02|743.94|742.44|743.51|742.01|0
1604886300000|2020-11-09 01:45:00|743.51|742.01|743.52|742.02|743.93|742.43|743.51|742.01|0
1604886600000|2020-11-09 01:50:00|743.51|742.01|743.54|742.04|743.91|742.41|743.31|741.81|0
1604886900000|2020-11-09 01:55:00|743.55|742.05|743.78|742.28|743.78|742.28|743.34|741.84|0
1604887200000|2020-11-09 02:00:00|743.79|742.29|744.27|742.77|744.39|742.89|743.79|742.29|0
1604887500000|2020-11-09 02:05:00|744.24|742.74|744.37|742.87|744.57|743.07|744.15|742.65|0
1604887800000|2020-11-09 02:10:00|744.38|742.88|744.17|742.67|744.66|743.16|744.16|742.66|0
1604888100000|2020-11-09 02:15:00|744.16|742.66|743.73|742.23|744.16|742.66|743.54|742.04|0
1604888400000|2020-11-09 02:20:00|743.72|742.22|743.76|742.26|743.97|742.47|743.53|742.03|0
1604888700000|2020-11-09 02:25:00|743.81|742.31|744.14|742.64|744.34|742.84|743.75|742.25|0
1604889000000|2020-11-09 02:30:00|744.15|742.65|743.96|742.46|744.59|743.09|743.93|742.43|0
1604889300000|2020-11-09 02:35:00|744.06|742.56|744.15|742.65|744.38|742.88|743.95|742.45|0
1604889600000|2020-11-09 02:40:00|744.16|742.66|744.94|743.44|745.14|743.64|743.95|742.45|0
1604889900000|2020-11-09 02:45:00|744.95|743.45|745.04|743.54|745.15|743.65|744.73|743.23|0
1604890200000|2020-11-09 02:50:00|745.07|743.57|745.12|743.62|745.32|743.82|744.92|743.42|0
1604890500000|2020-11-09 02:55:00|745.15|743.65|745.53|744.03|745.64|744.14|745.12|743.62|0
1604890800000|2020-11-09 03:00:00|745.54|744.04|744.92|743.42|745.54|744.04|744.92|743.42|0
1604891100000|2020-11-09 03:05:00|744.86|743.36|745.52|744.02|745.53|744.03|744.73|743.23|0
1604891400000|2020-11-09 03:10:00|745.49|743.99|745.31|743.81|745.5|744|745.01|743.51|0
1604891700000|2020-11-09 03:15:00|745.34|743.84|745.52|744.02|745.71|744.21|745.11|743.61|0
1604892000000|2020-11-09 03:20:00|745.51|744.01|745.43|743.93|745.65|744.15|745.13|743.63|0
1604892300000|2020-11-09 03:25:00|745.44|743.94|745.14|743.64|745.54|744.04|744.95|743.45|0
1604892600000|2020-11-09 03:30:00|745.13|743.63|745.03|743.53|745.14|743.64|744.92|743.42|0
1604892900000|2020-11-09 03:35:00|745|743.5|745.33|743.83|745.52|744.02|744.94|743.44|0
1604893200000|2020-11-09 03:40:00|745.34|743.84|745.36|743.86|745.55|744.05|745.16|743.66|0
1604893500000|2020-11-09 03:45:00|745.39|743.89|745.36|743.86|745.75|744.25|745.36|743.86|0
1604893800000|2020-11-09 03:50:00|745.37|743.87|746.2|744.7|746.43|744.93|745.37|743.87|0
1604894100000|2020-11-09 03:55:00|746.19|744.69|746.59|745.09|746.61|745.11|746.18|744.68|0
1604894400000|2020-11-09 04:00:00|746.6|745.1|746.59|745.09|747.01|745.51|746.5|745|0
1604894700000|2020-11-09 04:05:00|746.6|745.1|747.21|745.71|747.21|745.71|746.6|745.1|0
1604895000000|2020-11-09 04:10:00|747.2|745.7|747.18|745.68|747.24|745.74|746.81|745.31|0
1604895300000|2020-11-09 04:15:00|747.19|745.69|746.98|745.48|747.19|745.69|746.78|745.28|0
1604895600000|2020-11-09 04:20:00|746.97|745.47|746.8|745.3|747.02|745.52|746.78|745.28|0
1604895900000|2020-11-09 04:25:00|746.81|745.31|746.7|745.2|746.81|745.31|746.39|744.89|0
1604896200000|2020-11-09 04:30:00|746.67|745.17|747.22|745.72|747.22|745.72|746.4|744.9|0
1604896500000|2020-11-09 04:35:00|747.21|745.71|747.44|745.94|747.65|746.15|747.02|745.52|0
1604896800000|2020-11-09 04:40:00|747.43|745.93|747.22|745.72|747.64|746.14|747.12|745.62|0
1604897100000|2020-11-09 04:45:00|747.21|745.71|747.22|745.72|747.43|745.93|747.01|745.51|0
1604897400000|2020-11-09 04:50:00|747.21|745.71|747.01|745.51|747.21|745.71|746.82|745.32|0
1604897700000|2020-11-09 04:55:00|747.02|745.52|747.02|745.52|747.24|745.74|747|745.5|0
1604898000000|2020-11-09 05:00:00|747.05|745.55|747.21|745.71|747.23|745.73|747.01|745.51|0
1604898300000|2020-11-09 05:05:00|747.22|745.72|747.21|745.71|747.23|745.73|746.99|745.49|0
1604898600000|2020-11-09 05:10:00|747.22|745.72|746.98|745.48|747.22|745.72|746.79|745.29|0
1604898900000|2020-11-09 05:15:00|746.97|745.47|747.4|745.9|747.4|745.9|746.78|745.28|0
1604899200000|2020-11-09 05:20:00|747.37|745.87|747.63|746.13|747.64|746.14|747.2|745.7|0
1604899500000|2020-11-09 05:25:00|747.62|746.12|747.21|745.71|747.63|746.13|747.02|745.52|0
1604899800000|2020-11-09 05:30:00|747.22|745.72|747.37|745.87|747.37|745.87|746.98|745.48|0
1604900100000|2020-11-09 05:35:00|747.34|745.84|747.61|746.11|747.81|746.31|747.18|745.68|0
1604900400000|2020-11-09 05:40:00|747.59|746.09|748.01|746.51|748.03|746.53|747.42|745.92|0
1604900700000|2020-11-09 05:45:00|748|746.5|747.13|745.63|748.01|746.51|746.72|745.22|0
1604901000000|2020-11-09 05:50:00|747.1|745.6|746.7|745.2|747.13|745.63|746.5|745|0
1604901300000|2020-11-09 05:55:00|746.71|745.21|746.92|745.42|746.92|745.42|746.5|745|0
1604901600000|2020-11-09 06:00:00|746.91|745.41|746.35|744.85|746.91|745.41|746.01|744.51|0
1604901900000|2020-11-09 06:05:00|746.34|744.84|746.13|744.63|746.54|745.04|745.92|744.42|0
1604902200000|2020-11-09 06:10:00|746.12|744.62|746.03|744.53|746.13|744.63|745.91|744.41|0
1604902500000|2020-11-09 06:15:00|746|744.5|745.75|744.25|746.03|744.53|745.54|744.04|0
1604902800000|2020-11-09 06:20:00|745.78|744.28|745.96|744.46|745.97|744.47|745.56|744.06|0
1604903100000|2020-11-09 06:25:00|745.95|744.45|746.24|744.74|746.34|744.84|745.93|744.43|0
1604903400000|2020-11-09 06:30:00|746.14|744.64|745.3|743.8|746.14|744.64|745.3|743.8|0
1604903700000|2020-11-09 06:35:00|745.31|743.81|745.23|743.73|746.09|744.59|745.13|743.63|0
1604904000000|2020-11-09 06:40:00|745.26|743.76|745.82|744.32|746.12|744.62|745.11|743.61|0
1604904300000|2020-11-09 06:45:00|745.83|744.33|746.31|744.81|746.31|744.81|745.72|744.22|0
1604904600000|2020-11-09 06:50:00|746.28|744.78|745.87|744.37|746.31|744.81|745.86|744.36|0
1604904900000|2020-11-09 06:55:00|745.86|744.36|745.83|744.33|746.02|744.52|745.62|744.12|0
1604905200000|2020-11-09 07:00:00|745.88|744.38|746.23|744.73|747.4|745.9|745.21|743.71|0
1604905500000|2020-11-09 07:05:00|746.22|744.72|746.45|744.95|746.85|745.35|746.03|744.53|0
1604905800000|2020-11-09 07:10:00|746.46|744.96|746.63|745.13|747.22|745.72|746.23|744.73|0
1604906100000|2020-11-09 07:15:00|746.64|745.14|747.21|745.71|747.42|745.92|746.42|744.92|0
1604906400000|2020-11-09 07:20:00|747.2|745.7|746.4|744.9|747.42|745.92|746.38|744.88|0
1604906700000|2020-11-09 07:25:00|746.41|744.91|745.81|744.31|746.61|745.11|745.61|744.11|0
1604907000000|2020-11-09 07:30:00|745.82|744.32|745.44|743.94|746.43|744.93|745.03|743.53|0
1604907300000|2020-11-09 07:35:00|745.45|743.95|745.63|744.13|746.03|744.53|745.22|743.72|0
1604907600000|2020-11-09 07:40:00|745.62|744.12|745.01|743.51|745.62|744.12|744.79|743.29|0
1604907900000|2020-11-09 07:45:00|745|743.5|744.22|742.72|745.2|743.7|744.21|742.71|0
1604908200000|2020-11-09 07:50:00|744.23|742.73|744.48|742.98|744.72|743.22|744.03|742.53|0
1604908500000|2020-11-09 07:55:00|744.42|742.92|744.76|743.26|745.1|743.6|744.12|742.62|0
1604908800000|2020-11-09 08:00:00|744.82|743.32|743.66|742.16|746.08|744.58|743.47|741.97|47
1604909100000|2020-11-09 08:05:00|743.67|742.17|746.15|744.35|747.25|745.35|743.67|708.05|20
1604909400000|2020-11-09 08:10:00|747.35|745.45|745.85|745.15|752.35|745.65|745.85|744.95|30
1604909700000|2020-11-09 08:15:00|746.95|745.25|746.45|745.35|747.05|745.65|745.75|744.95|37
1604910000000|2020-11-09 08:20:00|747.25|745.95|748.05|746.25|748.25|746.75|747.15|745.95|45
1604910300000|2020-11-09 08:25:00|748.15|745.95|746.45|745.25|748.25|745.95|746.25|745.25|21
1604910600000|2020-11-09 08:30:00|746.35|744.15|745.65|744.15|746.35|744.35|745.55|743.85|2
1604910900000|2020-11-09 08:35:00|745.75|743.75|746.25|744.25|746.25|744.25|744.95|743.75|15
1604911200000|2020-11-09 08:40:00|745.93|743.93|746.13|744.53|746.13|744.73|745.43|743.53|2
1604911500000|2020-11-09 08:45:00|746.03|744.43|745.43|743.73|746.03|744.53|745.33|743.53|19
1604911800000|2020-11-09 08:50:00|745.53|743.63|744.73|742.93|745.63|744.03|744.73|742.93|1
1604912100000|2020-11-09 08:55:00|744.83|743.03|744.43|742.93|744.83|743.13|744.13|742.93|1
1604912400000|2020-11-09 09:00:00|744.53|743.03|744.63|743.33|745.03|743.33|744.43|743.03|1
1604912700000|2020-11-09 09:05:00|744.53|742.93|745.03|743.43|745.13|743.43|743.93|742.93|6
1604913000000|2020-11-09 09:10:00|745.13|743.53|745.63|743.93|745.63|744.03|744.93|743.43|0
1604913300000|2020-11-09 09:15:00|745.53|743.83|745.43|743.93|745.63|744.13|745.43|743.73|0
1604913600000|2020-11-09 09:20:00|745.33|744.03|745.83|744.53|747.23|744.53|744.83|743.43|72
1604913900000|2020-11-09 09:25:00|745.73|743.43|744.23|743.43|745.73|743.43|744.23|743.43|11
1604914200000|2020-11-09 09:30:00|744.73|743.63|744.03|742.93|744.73|743.63|743.83|742.93|32
1604914500000|2020-11-09 09:35:00|743.93|743.33|744.23|742.93|744.23|743.33|743.93|742.93|20
1604914800000|2020-11-09 09:40:00|744.13|743.03|743.83|743.23|744.13|743.23|743.53|742.93|11
1604915100000|2020-11-09 09:45:00|743.93|743.33|743.83|743.23|744.93|743.53|743.83|742.93|4
1604915400000|2020-11-09 09:50:00|743.93|742.93|743.53|742.93|743.93|742.93|743.53|742.93|12
1604915700000|2020-11-09 09:55:00|743.63|743.23|744.23|742.93|744.33|743.43|743.53|742.53|25
1604916000000|2020-11-09 10:00:00|744.13|743.13|744.53|743.33|744.53|743.43|743.63|742.73|9
1604916300000|2020-11-09 10:05:00|744.43|742.93|744.63|743.03|745.13|743.93|744.23|742.93|90
1604916600000|2020-11-09 10:10:00|744.53|743.13|744.83|744.03|744.83|744.23|744.53|743.03|49
1604916900000|2020-11-09 10:15:00|745.43|744.23|745.13|742.93|745.53|744.43|743.73|742.93|27
1604917200000|2020-11-09 10:20:00|745.03||744.03||746.03||744.03||8
1604917500000|2020-11-09 10:25:00|743.93|742.23|743.53|742.63|744.03|742.73|743.53|741.93|8
1604917800000|2020-11-09 10:30:00|744.43|742.73|744.13|742.93|744.43|743.43|744.13|742.53|7
1604918100000|2020-11-09 10:35:00|744.23|742.33|743.63|742.13|744.23|742.73|743.63|742.03|0
1604918400000|2020-11-09 10:40:00||742.03||742.63||742.63||741.93|0
1604918700000|2020-11-09 10:45:00|743.53||743.53||743.53||743.23||0
1604919000000|2020-11-09 10:50:00|743.43|741.83|743.93|742.33|744.03|742.33|743.13|741.63|38
1604919300000|2020-11-09 10:55:00|744.03|742.23|744.23|742.63|744.33|742.83|743.93|742.23|0
1604919600000|2020-11-09 11:00:00|744.33|742.73|744.03|742.43|744.33|742.73|743.83|742.13|1
1604919900000|2020-11-09 11:05:00|743.93|742.53|743.63|741.93|744.03|742.53|743.63|741.93|0
1604920200000|2020-11-09 11:10:00|743.73|742.03|743.03|741.63|743.73|742.13|743.03|741.53|0
1604920500000|2020-11-09 11:15:00|743.23|741.53|743.13|741.63|743.33|742.23|743.13|741.53|2
1604920800000|2020-11-09 11:20:00|743.03|741.73|743.13|741.73|743.13|741.73|743.03|741.43|0
1604921100000|2020-11-09 11:25:00|743.03|741.83|742.63|741.53|743.03|741.93|742.63|741.33|1
1604921400000|2020-11-09 11:30:00|742.73|741.63|742.53|741.33|742.73|741.63|742.53|741.03|0
1604921700000|2020-11-09 11:35:00|742.43|741.23|741.93|740.43|742.43|741.23|741.93|740.43|6
1604922000000|2020-11-09 11:40:00|741.83|740.33|741.63|740.23|741.83|740.43|741.63|740.23|1
1604922300000|2020-11-09 11:45:00|741.73|740.33|751.03|749.73|751.13|750.13|741.63|740.33|242
1604922600000|2020-11-09 11:50:00|751.13|749.63|756.03|754.63|768.33|754.83|750.83|749.43|272
1604922900000|2020-11-09 11:55:00|768.33|754.83|759.23|758.33|768.33|758.33|755.33|754.23|73
1604923200000|2020-11-09 12:00:00|759.13|758.43|760.33|758.63|762.23|760.63|759.13|758.33|32
1604923500000|2020-11-09 12:05:00|760.23|759.43|763.23|761.13|763.33|762.03|759.53|758.63|131
1604923800000|2020-11-09 12:10:00|763.33|761.23|767.43|766.13|767.53|766.13|763.33|761.23|29
1604924100000|2020-11-09 12:15:00|767.53|767.23|767.73|765.43|769.93|769.03|767.33|765.33|69
1604924400000|2020-11-09 12:20:00|767.63|765.53|766.73|764.33|767.73|765.93|764.43|762.43|33
1604924700000|2020-11-09 12:25:00|766.63|764.23|767.53|765.13|767.63|766.63|766.03|763.63|171
1604925000000|2020-11-09 12:30:00|767.63|765.03|765.93|763.63|768.43|767.13|765.13|763.63|418
1604925300000|2020-11-09 12:35:00|766.03|763.83|763.63|761.43|766.83|764.93|762.83|760.93|37
1604925600000|2020-11-09 12:40:00|763.64|761.44|764.14|762.14|764.24|762.14|762.14|760.44|37
1604925900000|2020-11-09 12:45:00|764.24|762.24|764.24|762.74|765.04|763.24|764.04|762.04|6
1604926200000|2020-11-09 12:50:00|765.24|762.84|764.94|762.64|765.24|764.54|764.74|762.34|11
1604926500000|2020-11-09 12:55:00|765.04|762.74|766.34|764.24|766.44|764.64|764.64|762.54|0
1604926800000|2020-11-09 13:00:00|766.24|764.14|765.64|763.64|767.14|765.14|765.44|763.64|21
1604927100000|2020-11-09 13:05:00|765.74|763.74|767.84|765.94|767.84|765.94|765.54|763.64|2
1604927400000|2020-11-09 13:10:00|767.74|766.04|768.44|766.64|768.54|766.64|767.34|765.54|1
1604927700000|2020-11-09 13:15:00|768.34|766.74|768.24|767.34|768.64|767.44|768.14|766.74|4
1604928000000|2020-11-09 13:20:00|768.14|767.04|767.74|765.84|768.34|767.04|767.14|765.44|9
1604928300000|2020-11-09 13:25:00|767.84|765.74|768.34|766.24|769.04|766.94|767.14|765.44|8
1604928600000|2020-11-09 13:30:00|768.24|766.34|768.44|766.84|769.34|767.44|768.04|766.14|2
1604928900000|2020-11-09 13:35:00|768.34|766.34|769.04|767.24|769.24|767.34|767.84|765.84|0
1604929200000|2020-11-09 13:40:00|769.14|767.34|769.84|768.14|770.14|768.54|769.04|767.24|0
1604929500000|2020-11-09 13:45:00|769.74|768.24|770.24|769.34|770.24|769.34|769.24|767.94|116
1604929800000|2020-11-09 13:50:00|770.44|768.54|770.34|768.34|771.04|769.54|769.84|768.24|21
1604930100000|2020-11-09 13:55:00|770.44|768.44|770.14|768.64|771.04|769.54|769.84|767.94|13
1604930400000|2020-11-09 14:00:00|770.24|768.74|770.54|769.04|770.94|769.94|770.14|768.74|77
1604930700000|2020-11-09 14:05:00|770.44|769.14|770.14|768.84|771.04|770.04|770.04|768.84|82
1604931000000|2020-11-09 14:10:00|771.44|769.64|770.64|769.44|771.44|770.04|770.24|768.34|21
1604931300000|2020-11-09 14:15:00|770.74|769.74|789.24|771.04|789.24|771.04|770.54|768.64|84
1604931600000|2020-11-09 14:20:00|772.34|770.04|772.64|769.74|772.94|770.44|770.74|769.54|74
1604931900000|2020-11-09 14:25:00|772.74|769.84|772.24|769.24|773.14|770.94|770.14|769.24|55
1604932200000|2020-11-09 14:30:00|772.34|769.34|772.04|771.44|772.54|771.44|770.14|759.64|22
1604932500000|2020-11-09 14:35:00|771.94|771.34|773.04|759.64|789.24|771.84|771.94|759.64|54
1604932800000|2020-11-09 14:40:00|789.24|769.94|772.74|771.14|789.24|772.14|772.04|769.94|39
1604933100000|2020-11-09 14:45:00|773.54|771.24|775.14|773.44|775.24|773.74|773.24|771.24|59
1604933400000|2020-11-09 14:50:00|775.04|773.54|775.44|774.44|775.54|774.94|774.94|773.54|25
1604933700000|2020-11-09 14:55:00|775.14|774.54|775.14|774.44|775.94|775.14|775.04|774.04|84
1604934000000|2020-11-09 15:00:00|775.24|772.54|775.24|773.54|775.54|774.54|774.64|772.54|18
1604934300000|2020-11-09 15:05:00|775.34|773.64|774.84|773.14|775.74|774.64|774.24|772.84|94
1604934600000|2020-11-09 15:10:00|775.21|773.51|774.91|773.31|775.91|775.21|774.51|773.21|451
1604934900000|2020-11-09 15:15:00|774.81|773.81|771.83|770.33|776.11|775.41|771.83|770.33|166
1604935200000|2020-11-09 15:20:00|771.84|770.34|770.03|768.53|772.04|770.54|769.82|768.32|0
1604935500000|2020-11-09 15:25:00|770.02|768.52|769.57|768.07|770.44|768.94|769.2|767.7|2817
1604935800000|2020-11-09 15:30:00|769.56|768.06|768.68|767.18|770.89|769.39|768.5|767|0
1604936100000|2020-11-09 15:35:00|768.67|767.17|766.94|765.44|768.87|767.37|766.65|765.15|250
1604936400000|2020-11-09 15:40:00|766.95|765.45|766.99|765.49|768.19|766.69|766.35|764.85|0
1604936700000|2020-11-09 15:45:00|766.98|765.48|765.14|763.64|767.36|765.86|764.34|762.84|0
1604937000000|2020-11-09 15:50:00|765.19|763.69|765.5|764|766.1|764.6|765.11|763.61|0
1604937300000|2020-11-09 15:55:00|765.51|764.01|766.31|764.81|766.68|765.18|763.84|762.34|0
1604937600000|2020-11-09 16:00:00|766.3|764.8|764.52|763.02|766.72|765.22|764.29|762.79|0
1604937900000|2020-11-09 16:05:00|764.53|763.03|766.79|765.29|766.99|765.49|764.36|762.86|0
1604938200000|2020-11-09 16:10:00|766.85|765.35|764.99|763.49|766.99|765.49|764.59|763.09|0
1604938500000|2020-11-09 16:15:00|764.98|763.48|765.76|764.26|766.78|765.28|764.66|763.16|0
1604938800000|2020-11-09 16:20:00|765.75|764.25|766.38|764.88|766.45|764.95|764.81|763.31|0
1604939100000|2020-11-09 16:25:00|766.37|764.87|767.62|766.12|767.8|766.3|765.93|764.43|0
1604939400000|2020-11-09 16:30:00|767.61|766.11|767.17|765.67|768|766.5|766.67|765.17|0
1604939700000|2020-11-09 16:35:00|767.04|765.54|768.32|766.82|768.76|767.26|767.04|765.54|0
1604940000000|2020-11-09 16:40:00|768.33|766.83|767.59|766.09|768.33|766.83|766.77|765.27|0
1604940300000|2020-11-09 16:45:00|767.6|766.1|766.34|764.84|768|766.5|766.34|764.84|0
1604940600000|2020-11-09 16:50:00|766.35|764.85|766.16|764.66|766.42|764.92|764.93|763.43|0
1604940900000|2020-11-09 16:55:00|766.17|764.67|766.15|764.65|766.56|765.06|765.72|764.22|0
1604941200000|2020-11-09 17:00:00|766.16|764.66|766.75|765.25|767.01|765.51|766.11|764.61|0
1604941500000|2020-11-09 17:05:00|766.74|765.24|767.57|766.07|768|766.5|766.32|764.82|0
1604941800000|2020-11-09 17:10:00|767.58|766.08|766.74|765.24|767.58|766.08|766.11|764.61|0
1604942100000|2020-11-09 17:15:00|766.75|765.25|766.71|765.21|766.76|765.26|765.91|764.41|0
1604942400000|2020-11-09 17:20:00|766.72|765.22|768.04|766.54|768.24|766.74|766.52|765.02|0
1604942700000|2020-11-09 17:25:00|768.03|766.53|768.29|766.79|768.9|767.4|767.85|766.35|0
1604943000000|2020-11-09 17:30:00|768.28|766.78|768.94|767.44|769.02|767.52|768.03|766.53|0
1604943300000|2020-11-09 17:35:00|768.93|767.43|768.95|767.45|769.13|767.63|768.33|766.83|0
1604943600000|2020-11-09 17:40:00|768.96|767.46|768.48|766.98|768.97|767.47|768.06|766.56|0
1604943900000|2020-11-09 17:45:00|768.49|766.99|767.66|766.16|768.72|767.22|767.26|765.76|0
1604944200000|2020-11-09 17:50:00|767.65|766.15|767.51|766.01|768.08|766.58|767.38|765.88|0
1604944500000|2020-11-09 17:55:00|767.6|766.1|768.49|766.99|768.5|767|767.39|765.89|0
1604944800000|2020-11-09 18:00:00|768.5|767|768.69|767.19|769.17|767.67|768.27|766.77|0
1604945100000|2020-11-09 18:05:00|768.63|767.13|769.51|768.01|769.52|768.02|768.5|767|0
1604945400000|2020-11-09 18:10:00|769.5|768|769.16|767.66|769.71|768.21|768.95|767.45|0
1604945700000|2020-11-09 18:15:00|769.17|767.67|768.72|767.22|769.17|767.67|768.69|767.19|0
1604946000000|2020-11-09 18:20:00|768.73|767.23|768.31|766.81|768.73|767.23|767.91|766.41|0
1604946300000|2020-11-09 18:25:00|768.32|766.82|768.13|766.63|768.52|767.02|767.91|766.41|0
1604946600000|2020-11-09 18:30:00|768.16|766.66|768.13|766.63|768.55|767.05|768.13|766.63|0
1604946900000|2020-11-09 18:35:00|768.14|766.64|767.93|766.43|768.54|767.04|767.92|766.42|0
1604947200000|2020-11-09 18:40:00|767.92|766.42|767.54|766.04|767.92|766.42|767.46|765.96|0
1604947500000|2020-11-09 18:45:00|767.6|766.1|767.72|766.22|767.93|766.43|767.29|765.79|0
1604947800000|2020-11-09 18:50:00|767.73|766.23|767.1|765.6|767.95|766.45|766.85|765.35|0
1604948100000|2020-11-09 18:55:00|767.09|765.59|767.31|765.81|767.52|766.02|766.66|765.16|0
1604948400000|2020-11-09 19:00:00|767.32|765.82|767.04|765.54|767.52|766.02|766.82|765.32|0
1604948700000|2020-11-09 19:05:00|767.03|765.53|766.82|765.32|767.47|765.97|766.82|765.32|0
1604949000000|2020-11-09 19:10:00|766.83|765.33|766.92|765.42|767.03|765.53|766.37|764.87|0
1604949300000|2020-11-09 19:15:00|766.93|765.43|766.72|765.22|767.15|765.65|766.53|765.03|0
1604949600000|2020-11-09 19:20:00|766.69|765.19|765.1|763.6|766.69|765.19|765.06|763.56|0
1604949900000|2020-11-09 19:25:00|765.09|763.59|765.31|763.81|765.95|764.45|764.74|763.24|0
1604950200000|2020-11-09 19:30:00|765.3|763.8|765|763.5|765.3|763.8|764.64|763.14|0
1604950500000|2020-11-09 19:35:00|764.98|763.48|765.7|764.2|765.92|764.42|764.8|763.3|0
1604950800000|2020-11-09 19:40:00|765.69|764.19|766.12|764.62|766.32|764.82|765.43|763.93|0
1604951100000|2020-11-09 19:45:00|766.11|764.61|766.12|764.62|766.13|764.63|765.51|764.01|0
1604951400000|2020-11-09 19:50:00|766.11|764.61|765.27|763.77|766.12|764.62|764.85|763.35|0
1604951700000|2020-11-09 19:55:00|765.26|763.76|765.7|764.2|765.9|764.4|765.26|763.76|0
1604952000000|2020-11-09 20:00:00|765.71|764.21|766.17|764.67|766.37|764.87|765.1|763.6|0
1604952300000|2020-11-09 20:05:00|766.18|764.68|765.81|764.31|766.21|764.71|765.33|763.83|0
1604952600000|2020-11-09 20:10:00|765.82|764.32|765.17|763.67|766.01|764.51|764.98|763.48|0
1604952900000|2020-11-09 20:15:00|765.18|763.68|765.55|764.05|766.64|765.14|765.18|763.68|0
1604953200000|2020-11-09 20:20:00|765.54|764.04|764.92|763.42|765.54|764.04|764.45|762.95|0
1604953500000|2020-11-09 20:25:00|764.91|763.41|763.52|762.02|764.95|763.45|763.32|761.82|0
1604953800000|2020-11-09 20:30:00|763.55|762.05|764.49|762.99|765.59|764.09|763.55|762.05|0
1604954100000|2020-11-09 20:35:00|764.5|763|765.21|763.71|765.21|763.71|764.11|762.61|0
1604954400000|2020-11-09 20:40:00|765.2|763.7|764.49|762.99|765.21|763.71|763.86|762.36|0
1604954700000|2020-11-09 20:45:00|764.51|763.01|763.61|762.11|764.52|763.02|763.22|761.72|0
1604955000000|2020-11-09 20:50:00|763.62|762.12|762.11|760.61|763.62|762.12|761.2|759.7|0
1604955300000|2020-11-09 20:55:00|762.12|760.62|761.2|759.7|762.64|761.14|760.73|759.23|0
1604955600000|2020-11-09 21:00:00|761.21|759.71|762.94|761.44|763.12|761.62|761.21|759.71|0
1604955900000|2020-11-09 21:05:00|762.96|761.46|763.42|761.92|763.75|762.25|762.37|760.87|0
1604956200000|2020-11-09 21:10:00|763.38|761.88|762.7|761.2|763.65|762.15|762.24|760.74|0
1604956500000|2020-11-09 21:15:00|762.72|761.22|762.84|761.34|762.85|761.35|762.6|761.1|0
1604956800000|2020-11-09 21:20:00|762.8|761.3|762.78|761.28|762.8|761.3|762.65|761.15|0
1604957100000|2020-11-09 21:25:00|762.8|761.3|762.9|761.4|762.94|761.44|762.75|761.25|0
1604957400000|2020-11-09 21:30:00|762.93|761.43|762.75|761.25|762.93|761.43|762.14|760.64|0
1604957700000|2020-11-09 21:35:00|762.74|761.24|761.51|760.01|762.87|761.37|761.47|759.97|0
1604958000000|2020-11-09 21:40:00|761.52|760.02|762|760.5|762.26|760.76|761.04|759.54|0
1604958300000|2020-11-09 21:45:00|761.99|760.49|761.78|760.28|762|760.5|761.12|759.62|0
1604958600000|2020-11-09 21:50:00|761.83|760.33|762.04|760.54|762.35|760.85|761.65|760.15|0
1604958900000|2020-11-09 21:55:00|762.03|760.53|761.96|760.46|762.18|760.68|761.61|760.11|0
1604959200000|2020-11-09 22:00:00|761.91|760.41|761.8|760.3|761.93|760.43|761.69|760.19|0
1604959500000|2020-11-09 22:05:00|761.81|760.31|761.86|760.36|761.9|760.4|761.75|760.25|0
1604959800000|2020-11-09 22:10:00|761.85|760.35|762.03|760.53|762.22|760.72|761.83|760.33|0
1604960100000|2020-11-09 22:15:00|761.98|760.48|762.1|760.6|762.12|760.62|761.98|760.48|0
1604960400000|2020-11-09 22:20:00|762.12|760.62|762.23|760.73|762.27|760.77|762.12|760.62|0
1604960700000|2020-11-09 22:25:00|762.27|760.77|762.25|760.75|762.28|760.78|762.2|760.7|0
1604961000000|2020-11-09 22:30:00|762.27|760.77|762.34|760.84|762.4|760.9|762.22|760.72|0
1604961300000|2020-11-09 22:35:00|762.3|760.8|762.32|760.82|762.35|760.85|762.3|760.8|0
1604961600000|2020-11-09 22:40:00|762.35|760.85|762.47|760.97|762.49|760.99|762.35|760.85|0
1604961900000|2020-11-09 22:45:00|762.46|760.96|762.39|760.89|762.47|760.97|762.39|760.89|0
1604962200000|2020-11-09 22:50:00|762.42|760.92|762.39|760.89|762.42|760.92|762.37|760.87|0
1604962500000|2020-11-09 22:55:00|762.41|760.91|762.44|760.94|762.49|760.99|762.34|760.84|0
1604962800000|2020-11-09 23:00:00|762.51|761.01|763.49|761.99|763.56|762.06|762.33|760.83|0
1604963100000|2020-11-09 23:05:00|763.5|762|762.97|761.47|763.72|762.22|762.72|761.22|0
1604963400000|2020-11-09 23:10:00|762.98|761.48|763.49|761.99|763.52|762.02|762.82|761.32|0
1604963700000|2020-11-09 23:15:00|763.5|762|763.84|762.34|763.92|762.42|763.49|761.99|0
1604964000000|2020-11-09 23:20:00|763.85|762.35|764.72|763.22|764.88|763.38|763.85|762.35|0
1604964300000|2020-11-09 23:25:00|764.74|763.24|764.53|763.03|764.76|763.26|764.45|762.95|0
1604964600000|2020-11-09 23:30:00|764.54|763.04|764.41|762.91|764.88|763.38|764.1|762.6|0
1604964900000|2020-11-09 23:35:00|764.42|762.92|764.35|762.85|764.64|763.14|764.29|762.79|0
1604965200000|2020-11-09 23:40:00|764.34|762.84|764.17|762.67|764.34|762.84|763.88|762.38|0
1604965500000|2020-11-09 23:45:00|764.16|762.66|763.8|762.3|764.41|762.91|763.74|762.24|0
1604965800000|2020-11-09 23:50:00|763.82|762.32|762.47|760.97|763.88|762.38|762.43|760.93|0
1604966100000|2020-11-09 23:55:00|762.48|760.98|762.41|760.91|762.98|761.48|762.17|760.67|0
1604966400000|2020-11-10 00:00:00|762.42|760.92|762.91|761.41|763.2|761.7|761.93|760.43|0
1604966700000|2020-11-10 00:05:00|762.93|761.43|762.73|761.23|762.99|761.49|762.18|760.68|0
1604967000000|2020-11-10 00:10:00|762.71|761.21|761.88|760.38|762.77|761.27|761.49|759.99|0
1604967300000|2020-11-10 00:15:00|761.84|760.34|758.22|756.72|761.84|760.34|758.19|756.69|0
1604967600000|2020-11-10 00:20:00|758.23|756.73|757.3|755.8|758.44|756.94|757.29|755.79|0
1604967900000|2020-11-10 00:25:00|757.29|755.79|757.9|756.4|758.31|756.81|757.28|755.78|0
1604968200000|2020-11-10 00:30:00|757.89|756.39|758.29|756.79|758.67|757.17|757.48|755.98|0
1604968500000|2020-11-10 00:35:00|758.28|756.78|759.07|757.57|759.28|757.78|758.1|756.6|0
1604968800000|2020-11-10 00:40:00|759.08|757.58|758.87|757.37|759.48|757.98|758.87|757.37|0
1604969100000|2020-11-10 00:45:00|758.88|757.38|759.26|757.76|759.28|757.78|758.87|757.37|0
1604969400000|2020-11-10 00:50:00|759.27|757.77|759.48|757.98|759.48|757.98|758.87|757.37|0
1604969700000|2020-11-10 00:55:00|759.49|757.99|759.64|758.14|759.68|758.18|759.07|757.57|0
1604970000000|2020-11-10 01:00:00|759.57|758.07|760.26|758.76|760.48|758.98|759.47|757.97|0
1604970300000|2020-11-10 01:05:00|760.25|758.75|759.92|758.42|760.46|758.96|759.76|758.26|0
1604970600000|2020-11-10 01:10:00|759.91|758.41|759.8|758.3|760.11|758.61|759.69|758.19|0
1604970900000|2020-11-10 01:15:00|759.83|758.33|759.47|757.97|759.97|758.47|759.35|757.85|0
1604971200000|2020-11-10 01:20:00|759.48|757.98|759.49|757.99|759.7|758.2|758.87|757.37|0
1604971500000|2020-11-10 01:25:00|759.5|758|760.3|758.8|760.32|758.82|759.49|757.99|0
1604971800000|2020-11-10 01:30:00|760.31|758.81|760.57|759.07|760.76|759.26|759.92|758.42|0
1604972100000|2020-11-10 01:35:00|760.56|759.06|759.8|758.3|760.79|759.29|759.59|758.09|0
1604972400000|2020-11-10 01:40:00|759.81|758.31|760.58|759.08|760.78|759.28|759.79|758.29|0
1604972700000|2020-11-10 01:45:00|760.59|759.09|760.88|759.38|760.99|759.49|760.17|758.67|0
1604973000000|2020-11-10 01:50:00|760.89|759.39|760.76|759.26|761.37|759.87|760.75|759.25|0
1604973300000|2020-11-10 01:55:00|760.77|759.27|760.38|758.88|760.95|759.45|760.37|758.87|0
1604973600000|2020-11-10 02:00:00|760.39|758.89|761.57|760.07|761.58|760.08|760.39|758.89|0
1604973900000|2020-11-10 02:05:00|761.56|760.06|762.33|760.83|762.51|761.01|761.56|760.06|0
1604974200000|2020-11-10 02:10:00|762.32|760.82|761.69|760.19|762.32|760.82|761.69|760.19|0
1604974500000|2020-11-10 02:15:00|761.68|760.18|761.49|759.99|761.89|760.39|761.46|759.96|0
1604974800000|2020-11-10 02:20:00|761.48|759.98|760.86|759.36|761.57|760.07|760.56|759.06|0
1604975100000|2020-11-10 02:25:00|760.87|759.37|760.17|758.67|761.07|759.57|759.87|758.37|0
1604975400000|2020-11-10 02:30:00|760.16|758.66|760.27|758.77|760.47|758.97|759.88|758.38|0
1604975700000|2020-11-10 02:35:00|760.26|758.76|759.04|757.54|760.26|758.76|758.61|757.11|0
1604976000000|2020-11-10 02:40:00|759.03|757.53|758.62|757.12|759.25|757.75|758.42|756.92|0
1604976300000|2020-11-10 02:45:00|758.61|757.11|758.8|757.3|758.91|757.41|758.4|756.9|0
1604976600000|2020-11-10 02:50:00|758.81|757.31|757.38|755.88|759.02|757.52|757.16|755.66|0
1604976900000|2020-11-10 02:55:00|757.44|755.94|756.71|755.21|757.58|756.08|756.52|755.02|0
1604977200000|2020-11-10 03:00:00|756.69|755.19|756.94|755.44|757.41|755.91|756.43|754.93|0
1604977500000|2020-11-10 03:05:00|756.95|755.45|757.35|755.85|757.55|756.05|756.95|755.45|0
1604977800000|2020-11-10 03:10:00|757.41|755.91|757.75|756.25|757.77|756.27|757.13|755.63|0
1604978100000|2020-11-10 03:15:00|757.76|756.26|757.05|755.55|757.95|756.45|756.71|755.21|0
1604978400000|2020-11-10 03:20:00|757.02|755.52|756.77|755.27|757.29|755.79|756.77|755.27|0
1604978700000|2020-11-10 03:25:00|756.76|755.26|756.97|755.47|757.17|755.67|756.56|755.06|0
1604979000000|2020-11-10 03:30:00|756.96|755.46|756.54|755.04|757.17|755.67|756.54|755.04|0
1604979300000|2020-11-10 03:35:00|756.56|755.06|755.69|754.19|756.75|755.25|755.29|753.79|0
1604979600000|2020-11-10 03:40:00|755.68|754.18|755.71|754.21|756.11|754.61|755.5|754|0
1604979900000|2020-11-10 03:45:00|755.68|754.18|755.3|753.8|755.92|754.42|754.86|753.36|0
1604980200000|2020-11-10 03:50:00|755.29|753.79|756.07|754.57|756.16|754.66|754.68|753.18|0
1604980500000|2020-11-10 03:55:00|756.06|754.56|756.08|754.58|756.39|754.89|755.66|754.16|0
1604980800000|2020-11-10 04:00:00|756.09|754.59|756.07|754.57|756.5|755|755.97|754.47|0
1604981100000|2020-11-10 04:05:00|756.12|754.62|755.82|754.32|756.26|754.76|755.5|754|0
1604981400000|2020-11-10 04:10:00|755.83|754.33|755.63|754.13|756.03|754.53|755.41|753.91|0
1604981700000|2020-11-10 04:15:00|755.64|754.14|755.9|754.4|755.9|754.4|755.19|753.69|0
1604982000000|2020-11-10 04:20:00|755.89|754.39|755.5|754|755.92|754.42|755.39|753.89|0
1604982300000|2020-11-10 04:25:00|755.53|754.03|756.12|754.62|756.12|754.62|755.48|753.98|0
1604982600000|2020-11-10 04:30:00|756.11|754.61|756.14|754.64|756.54|755.04|755.91|754.41|0
1604982900000|2020-11-10 04:35:00|756.15|754.65|756.31|754.81|756.36|754.86|756.05|754.55|0
1604983200000|2020-11-10 04:40:00|756.32|754.82|755.5|754|756.52|755.02|755.5|754|0
1604983500000|2020-11-10 04:45:00|755.51|754.01|755.09|753.59|755.72|754.22|754.87|753.37|0
1604983800000|2020-11-10 04:50:00|755.08|753.58|755.04|753.54|755.3|753.8|754.84|753.34|0
1604984100000|2020-11-10 04:55:00|755.03|753.53|755.44|753.94|755.44|753.94|754.95|753.45|0
1604984400000|2020-11-10 05:00:00|755.45|753.95|756.04|754.54|756.05|754.55|755.24|753.74|0
1604984700000|2020-11-10 05:05:00|756.05|754.55|757.23|755.73|757.65|756.15|755.82|754.32|0
1604985000000|2020-11-10 05:10:00|757.24|755.74|757.63|756.13|757.63|756.13|756.95|755.45|0
1604985300000|2020-11-10 05:15:00|757.62|756.12|758.02|756.52|758.23|756.73|757.4|755.9|0
1604985600000|2020-11-10 05:20:00|758.03|756.53|758.81|757.31|759.22|757.72|758.01|756.51|0
1604985900000|2020-11-10 05:25:00|758.82|757.32|759.03|757.53|759.24|757.74|758.47|756.97|0
1604986200000|2020-11-10 05:30:00|759.04|757.54|759.26|757.76|759.26|757.76|758.75|757.25|0
1604986500000|2020-11-10 05:35:00|759.25|757.75|758.78|757.28|759.44|757.94|758.67|757.17|0
1604986800000|2020-11-10 05:40:00|758.8|757.3|758.06|756.56|758.88|757.38|758.06|756.56|0
1604987100000|2020-11-10 05:45:00|758.07|756.57|757.85|756.35|758.46|756.96|757.85|756.35|0
1604987400000|2020-11-10 05:50:00|757.82|756.32|757.58|756.08|757.87|756.37|757.27|755.77|0
1604987700000|2020-11-10 05:55:00|757.57|756.07|758.19|756.69|758.28|756.78|757.47|755.97|0
1604988000000|2020-11-10 06:00:00|758.18|756.68|758.7|757.2|759.13|757.63|757.89|756.39|0
1604988300000|2020-11-10 06:05:00|758.69|757.19|758.94|757.44|759.14|757.64|758.49|756.99|0
1604988600000|2020-11-10 06:10:00|758.93|757.43|758.54|757.04|758.95|757.45|758.53|757.03|0
1604988900000|2020-11-10 06:15:00|758.55|757.05|758.22|756.72|758.76|757.26|758.12|756.62|0
1604989200000|2020-11-10 06:20:00|758.25|756.75|757.96|756.46|758.34|756.84|757.95|756.45|0
1604989500000|2020-11-10 06:25:00|757.97|756.47|757.65|756.15|757.99|756.49|757.64|756.14|0
1604989800000|2020-11-10 06:30:00|757.66|756.16|758.26|756.76|758.46|756.96|757.64|756.14|0
1604990100000|2020-11-10 06:35:00|758.27|756.77|759.06|757.56|759.06|757.56|757.87|756.37|0
1604990400000|2020-11-10 06:40:00|759.07|757.57|760.12|758.62|760.13|758.63|759.04|757.54|0
1604990700000|2020-11-10 06:45:00|760.11|758.61|760.37|758.87|760.77|759.27|760.11|758.61|0
1604991000000|2020-11-10 06:50:00|760.38|758.88|761.23|759.73|761.42|759.92|760.38|758.88|0
1604991300000|2020-11-10 06:55:00|761.26|759.76|760.82|759.32|761.8|760.3|760.82|759.32|0
1604991600000|2020-11-10 07:00:00|760.83|759.33|762.59|761.09|763.36|761.86|760.83|759.33|0
1604991900000|2020-11-10 07:05:00|762.62|761.12|763.85|762.35|764.07|762.57|762.38|760.88|0
1604992200000|2020-11-10 07:10:00|763.86|762.36|764.42|762.92|764.64|763.14|763.46|761.96|0
1604992500000|2020-11-10 07:15:00|764.43|762.93|767.34|765.84|767.34|765.84|764.02|762.52|0
1604992800000|2020-11-10 07:20:00|767.25|765.75|767.92|766.42|767.94|766.44|766.66|765.16|0
1604993100000|2020-11-10 07:25:00|767.93|766.43|768.57|767.07|768.77|767.27|767.12|765.62|0
1604993400000|2020-11-10 07:30:00|768.51|767.01|768.13|766.63|770.27|768.77|768.13|766.63|0
1604993700000|2020-11-10 07:35:00|768.12|766.62|767.15|765.65|768.12|766.62|766.86|765.36|0
1604994000000|2020-11-10 07:40:00|767.17|765.67|768.44|766.94|768.62|767.12|767.13|765.63|0
1604994300000|2020-11-10 07:45:00|768.43|766.93|765.16|763.66|768.44|766.94|765.16|763.66|0
1604994600000|2020-11-10 07:50:00|765.17|763.67|766.22|764.72|766.47|764.97|764.74|763.24|0
1604994900000|2020-11-10 07:55:00|766.21|764.71|765.25|763.75|766.99|765.49|765.24|763.74|0
1604995200000|2020-11-10 08:00:00|765.37|763.87|771.91|771.31|776.11|772.01|765.37|713.31|39
1604995500000|2020-11-10 08:05:00|771.81|771.21|769.71|767.31|772.11|771.21|767.91|766.91|37
1604995800000|2020-11-10 08:10:00|769.61|767.41|769.51|767.01|769.81|768.01|767.71|765.01|128
1604996100000|2020-11-10 08:15:00|769.61|767.11|771.71|769.81|771.71|770.41|769.01|767.11|10
1604996400000|2020-11-10 08:20:00|771.61|769.91|774.91|773.51|774.91|773.51|771.61|769.91|4
1604996700000|2020-11-10 08:25:00|775.01|774.01|774.91|772.91|775.41|774.81|774.61|772.41|29
1604997000000|2020-11-10 08:30:00|774.81|773.61|773.51|771.51|774.91|773.61|772.01|771.01|1424
1604997300000|2020-11-10 08:35:00|773.41|769.41|771.91|770.11|774.21|770.11|771.61|769.41|23
1604997600000|2020-11-10 08:40:00|772.81|770.21|772.1|770.5|773.41|772.51|772|770.21|10
1604997900000|2020-11-10 08:45:00|772|770.6|772.3|771.1|772.6|771.1|771.7|770.5|0
1604998200000|2020-11-10 08:50:00|772.4|771.6|773.2|771.9|773.7|772.7|772.4|771.1|27
1604998500000|2020-11-10 08:55:00|773.1|772|773|771.1|773.2|772|772.5|771|134
1604998800000|2020-11-10 09:00:00|773.1|771.2|773.2|771.9|773.2|772.5|772.1|770.9|27
1604999100000|2020-11-10 09:05:00|773.1|772|773.2|771.8|773.2|772.4|773.1|771.2|0
1604999400000|2020-11-10 09:10:00||771.7||772.1||772.5||771.6|4
1604999700000|2020-11-10 09:15:00|774.1|772.2|774.1|772.3|774.5|772.7|773.8|771.9|0
1605000000000|2020-11-10 09:20:00|774|772.2|774.5|773.6|774.5|773.6|774|772.2|0
1605000300000|2020-11-10 09:25:00|775.6|773.7|775.6|774.6|775.7|774.6|775.5|773.7|7
1605000600000|2020-11-10 09:30:00|775.7||775.6||775.9||775.4||100
1605000900000|2020-11-10 09:35:00|775.5|773.6|776|774.4|776|774.4|775|773.4|38
1605001200000|2020-11-10 09:40:00|776.5|774.5|776.2|774.4|777.1|775.3|775.8|774|2
1605001500000|2020-11-10 09:45:00|776.3|774.5|775.3|773.6|776.4|774.9|775.3|773.4|9
1605001800000|2020-11-10 09:50:00|775.5|773.7|775.2|773.4|775.6|773.8|774.7|773|1
1605002100000|2020-11-10 09:55:00|775.3|773.5|775.4|773.6|775.9|774.2|774.9|773.1|1
1605002400000|2020-11-10 10:00:00|775.5|773.7|777.3|775.4|777.4|775.6|775.4|773.5|0
1605002700000|2020-11-10 10:05:00|777.4|775.5|777|775.2|777.4|775.5|776.6|774.8|4
1605003000000|2020-11-10 10:10:00|776.9|775.1|777|775.1|777.7|776.1|776.8|774.9|0
1605003300000|2020-11-10 10:15:00|776.9|775.2|777|775.1|777.3|775.5|776.8|775|3
1605003600000|2020-11-10 10:20:00|776.9|775|776.6|774.9|777.2|775.5|776.6|774.8|0
1605003900000|2020-11-10 10:25:00|776.5|775|776.2|773.8|776.5|775|775.7|773.6|38
1605004200000|2020-11-10 10:30:00|776.1|773.9|776.5|774.6|776.9|774.8|775.9|773.5|1
1605004500000|2020-11-10 10:35:00|776.4|774.7|775.6|773.8|776.4|774.8|775.6|773.8|1
1605004800000|2020-11-10 10:40:00|775.7|773.9|774.3|772.7|775.7|774|774.2|772.7|1
1605005100000|2020-11-10 10:45:00|774.4|772.8|774.9|773.1|774.9|773.1|774.2|772.7|3
1605005400000|2020-11-10 10:50:00|775|773.2|775.2|773.8|775.5|773.8|774.8|773.1|0
1605005700000|2020-11-10 10:55:00|775.9|773.9|775.2|773.5|775.9|774.2|775.1|773.4|0
1605006000000|2020-11-10 11:00:00|775.3|773.6|775.4|773.6|775.4|773.6|774.7|773|1
1605006300000|2020-11-10 11:05:00|775.3|773.5|775.4|773.6|775.4|773.7|774.9|773.1|0
1605006600000|2020-11-10 11:10:00||773.7||774.3||774.3||773.6|5
1605007200000|2020-11-10 11:20:00|774.8|773.7|776.1|774.7|776.1|774.7|774.6|773.7|5
1605007500000|2020-11-10 11:25:00|776.2|774.5|775.7|773.8|776.2|774.9|775.5|773.8|7
1605007800000|2020-11-10 11:30:00|775.6|773.9|776.2|774.4|776.2|774.4|775.5|773.8|0
1605008100000|2020-11-10 11:35:00|776.1|774.3|775.8|774.1|776.1|774.4|775.5|773.8|3
1605008400000|2020-11-10 11:40:00|775.7|774|774.1|772.6|775.8|774|774.1|772.6|4
1605008700000|2020-11-10 11:45:00|774|772.3|772.4|770.9|774.1|772.3|772.4|770.9|1
1605009000000|2020-11-10 11:50:00|772.5|770.5|773.1|771.3|773.1|771.3|771|769.3|0
1605009300000|2020-11-10 11:55:00|773.2|771.4|775.5|773.5|775.5|773.6|773.2|771.3|1
1605009600000|2020-11-10 12:00:00|775.6|773.6|774.8|772.9|775.7|773.7|773.7|771.9|0
1605009900000|2020-11-10 12:05:00|774.7|772.8|775.3|773.1|775.9|773.4|774.4|772.2|10
1605010200000|2020-11-10 12:10:00|775.2|773.2|775|773.4|775.8|773.4|775|773.2|0
1605010500000|2020-11-10 12:15:00||773.5||773.2||773.5||773.1|0
1605010800000|2020-11-10 12:20:00|775.2|773.1|773.8|772.7|775.2|773.4|773.8|772.2|0
1605011100000|2020-11-10 12:25:00|774.5|772.8|774.9|773.4|774.9|773.4|774.5|772.7|1
1605011400000|2020-11-10 12:30:00|775|773.5|775.9|774.5|775.9|774.7|775|773.4|0
1605011700000|2020-11-10 12:35:00|776.5|774.6|775.9|774.7|776.6|774.8|775.7|774.1|0
1605012000000|2020-11-10 12:40:00|775.85|774.65|776.55|774.75|777.05|775.25|775.85|774.15|0
1605012300000|2020-11-10 12:45:00|776.45|774.65|776.95|775.25|776.95|775.25|776.25|774.55|8
1605012600000|2020-11-10 12:50:00|777.05|775.15|776.95|775.25|777.25|775.55|776.55|774.85|2
1605012900000|2020-11-10 12:55:00|776.85|775.15|776.15|774.45|776.95|775.25|776.05|774.35|2
1605013200000|2020-11-10 13:00:00|776.25|774.35|775.85|774.35|776.45|774.75|775.85|774.35|2
1605013500000|2020-11-10 13:05:00|775.75|774.25|775.25|773.65|775.85|774.25|775.05|773.55|0
1605013800000|2020-11-10 13:10:00|775.35|773.75|775.75|773.95|775.85|774.15|775.25|773.65|14
1605014100000|2020-11-10 13:15:00|775.65|774.05|775.85|774.05|776.05|774.25|775.35|773.95|0
1605014400000|2020-11-10 13:20:00|775.95|774.15|776.05|774.35|776.35|774.65|775.85|774.05|0
1605014700000|2020-11-10 13:25:00|775.95|774.25|776.15|774.85|776.45|774.85|775.75|773.95|0
1605015000000|2020-11-10 13:30:00|776.25|774.75|776.05|774.45|776.45|774.75|775.85|774.35|1
1605015300000|2020-11-10 13:35:00|776.15|774.55|776.05|774.55|776.35|774.55|775.65|774.55|0
1605015600000|2020-11-10 13:40:00|775.95|774.65|776.65|774.95|776.65|775.05|775.95|774.55|11
1605015900000|2020-11-10 13:45:00|776.55|775.05|776.05|774.55|776.65|775.05|776.05|774.55|0
1605016200000|2020-11-10 13:50:00|775.95|774.45|776.65|774.95|776.85|775.15|775.75|774.35|1
1605016500000|2020-11-10 13:55:00|776.55|774.85|777.05|775.35|777.05|775.65|776.35|774.85|1
1605016800000|2020-11-10 14:00:00|776.95|775.25|776.75|775.15|777.15|775.45|776.65|774.95|6
1605017100000|2020-11-10 14:05:00|776.65|775.05|776.75|775.15|777.25|775.65|776.65|775.05|0
1605017400000|2020-11-10 14:10:00|776.65|775.65|776.55|775.05|777.75|775.65|776.25|774.75|15
1605017700000|2020-11-10 14:15:00|776.45|774.95|774.65|773.85|776.65|775.15|774.45|773.55|7
1605018000000|2020-11-10 14:20:00|774.55|773.95|775.45|773.95|775.45|773.95|774.45|773.95|1
1605018300000|2020-11-10 14:25:00|775.35|774.15|776.65|775.05|776.65|775.05|775.15|774.15|0
1605018600000|2020-11-10 14:30:00|776.75|774.95|774.55|772.85|776.75|775.15|774.55|772.85|7
1605018900000|2020-11-10 14:35:00|774.45|772.75|774.65|773.15|775.25|773.45|773.75|771.95|0
1605019200000|2020-11-10 14:40:00|774.55|772.75|774.55|772.95|774.75|772.95|773.35|771.55|24
1605019500000|2020-11-10 14:45:00|774.45|773.05|773.75|772.05|775.15|773.45|773.75|771.95|2
1605019800000|2020-11-10 14:50:00|773.85|772.15|773.75|771.95|773.95|772.95|773.25|771.95|13
1605020100000|2020-11-10 14:55:00|773.65|771.85|773.95|772.25|773.95|772.35|773.05|771.35|2
1605020400000|2020-11-10 15:00:00|773.85|772.15|775.15|772.75|775.35|773.35|773.75|772.05|15
1605020700000|2020-11-10 15:05:00|775.25|772.65|775.15|773.35|775.35|773.35|774.35|772.15|0
1605021000000|2020-11-10 15:10:00|775.05|773.25|776.45|774.55|776.65|775.05|774.95|772.75|11
1605021300000|2020-11-10 15:15:00|776.35|774.95|780.55|779.05|780.55|779.05|776.05|774.95|3
1605021600000|2020-11-10 15:20:00|780.53|779.03|778.17|776.67|780.55|779.05|778.15|776.65|0
1605021900000|2020-11-10 15:25:00|778.16|776.66|777.39|775.89|778.58|777.08|777.38|775.88|0
1605022200000|2020-11-10 15:30:00|777.38|775.88|777.86|776.36|778.1|776.6|776.81|775.31|323
1605022500000|2020-11-10 15:35:00|777.87|776.37|776.16|774.66|778.39|776.89|775.76|774.26|0
1605022800000|2020-11-10 15:40:00|776.15|774.65|776.1|774.6|776.43|774.93|775.39|773.89|0
1605023100000|2020-11-10 15:45:00|776.09|774.59|777.55|776.05|777.55|776.05|776.09|774.59|0
1605023400000|2020-11-10 15:50:00|777.54|776.04|777.39|775.89|778.34|776.84|777|775.5|0
1605023700000|2020-11-10 15:55:00|777.38|775.88|777.02|775.52|777.99|776.49|777.01|775.51|0
1605024000000|2020-11-10 16:00:00|777.11|775.61|778.92|777.42|778.93|777.43|776.99|775.49|0
1605024300000|2020-11-10 16:05:00|778.93|777.43|778.86|777.36|779.33|777.83|778.49|776.99|0
1605024600000|2020-11-10 16:10:00|778.73|777.23|779.37|777.87|779.57|778.07|778.72|777.22|0
1605024900000|2020-11-10 16:15:00|779.38|777.88|778.48|776.98|779.58|778.08|778.27|776.77|0
1605025200000|2020-11-10 16:20:00|778.47|776.97|779.03|777.53|779.05|777.55|778.2|776.7|0
1605025500000|2020-11-10 16:25:00|779.04|777.54|780.29|778.79|780.48|778.98|778.87|777.37|0
1605025800000|2020-11-10 16:30:00|780.34|778.84|778.14|776.64|780.4|778.9|777.95|776.45|0
1605026100000|2020-11-10 16:35:00|778.13|776.63|777.48|775.98|778.32|776.82|777.44|775.94|0
1605026400000|2020-11-10 16:40:00|777.49|775.99|778.62|777.12|779.02|777.52|777.3|775.8|0
1605026700000|2020-11-10 16:45:00|778.63|777.13|778.42|776.92|778.87|777.37|778.02|776.52|0
1605027000000|2020-11-10 16:50:00|778.41|776.91|777.81|776.31|778.63|777.13|777.58|776.08|0
1605027300000|2020-11-10 16:55:00|777.8|776.3|778.71|777.21|779.19|777.69|777.79|776.29|0
1605027600000|2020-11-10 17:00:00|778.72|777.22|779.69|778.19|779.71|778.21|778.5|777|0
1605027900000|2020-11-10 17:05:00|779.7|778.2|779.88|778.38|780.09|778.59|779.22|777.72|0
1605028200000|2020-11-10 17:10:00|779.89|778.39|779.92|778.42|779.96|778.46|779.52|778.02|0
1605028500000|2020-11-10 17:15:00|779.93|778.43|780.32|778.82|780.54|779.04|779.68|778.18|0
1605028800000|2020-11-10 17:20:00|780.33|778.83|780.66|779.16|780.73|779.23|780.08|778.58|0
1605029100000|2020-11-10 17:25:00|780.67|779.17|779.71|778.21|780.67|779.17|779.42|777.92|0
1605029400000|2020-11-10 17:30:00|779.68|778.18|779.95|778.45|780.41|778.91|779.6|778.1|0
1605029700000|2020-11-10 17:35:00|779.94|778.44|779.29|777.79|779.96|778.46|779.11|777.61|0
1605030000000|2020-11-10 17:40:00|779.3|777.8|779.57|778.07|780|778.5|779.28|777.78|0
1605030300000|2020-11-10 17:45:00|779.63|778.13|780.58|779.08|780.82|779.32|779.54|778.04|0
1605030600000|2020-11-10 17:50:00|780.57|779.07|779.82|778.32|780.59|779.09|779.74|778.24|0
1605030900000|2020-11-10 17:55:00|779.83|778.33|779.6|778.1|780.11|778.61|779.58|778.08|0
1605031200000|2020-11-10 18:00:00|779.62|778.12|779.93|778.43|780.33|778.83|779.62|778.12|0
1605031500000|2020-11-10 18:05:00|779.92|778.42|779.71|778.21|780.12|778.62|779.49|777.99|0
1605031800000|2020-11-10 18:10:00|779.72|778.22|778.98|777.48|779.91|778.41|778.78|777.28|0
1605032100000|2020-11-10 18:15:00|778.99|777.49|778.77|777.27|779.01|777.51|778.57|777.07|0
1605032400000|2020-11-10 18:20:00|778.78|777.28|777.46|775.96|778.78|777.28|777.46|775.96|0
1605032700000|2020-11-10 18:25:00|777.47|775.97|777.86|776.36|778.08|776.58|777.44|775.94|0
1605033000000|2020-11-10 18:30:00|777.85|776.35|777.2|775.7|777.86|776.36|776.98|775.48|0
1605033300000|2020-11-10 18:35:00|777.23|775.73|778.31|776.81|778.42|776.92|777.18|775.68|0
1605033600000|2020-11-10 18:40:00|778.3|776.8|778.58|777.08|778.79|777.29|778.3|776.8|0
1605033900000|2020-11-10 18:45:00|778.59|777.09|778.55|777.05|778.77|777.27|778.35|776.85|0
1605034200000|2020-11-10 18:50:00|778.56|777.06|779.86|778.36|780.05|778.55|778.56|777.06|0
1605034500000|2020-11-10 18:55:00|779.85|778.35|780.07|778.57|780.27|778.77|779.66|778.16|0
1605034800000|2020-11-10 19:00:00|780.06|778.56|779.73|778.23|780.3|778.8|779.66|778.16|0
1605035100000|2020-11-10 19:05:00|779.76|778.26|780.32|778.82|780.37|778.87|779.76|778.26|0
1605035400000|2020-11-10 19:10:00|780.31|778.81|779.61|778.11|780.35|778.85|778.75|777.25|0
1605035700000|2020-11-10 19:15:00|779.64|778.14|779.58|778.08|779.72|778.22|778.77|777.27|0
1605036000000|2020-11-10 19:20:00|779.59|778.09|779.67|778.17|779.78|778.28|778.77|777.27|0
1605036300000|2020-11-10 19:25:00|779.68|778.18|778.86|777.36|780.23|778.73|778.5|777|0
1605036600000|2020-11-10 19:30:00|778.89|777.39|779.65|778.15|780.08|778.58|778.76|777.26|0
1605036900000|2020-11-10 19:35:00|779.64|778.14|779.72|778.22|780.22|778.72|778.97|777.47|0
1605037200000|2020-11-10 19:40:00|779.71|778.21|779.26|777.76|780.38|778.88|778.61|777.11|0
1605037500000|2020-11-10 19:45:00|779.27|777.77|779.07|777.57|779.53|778.03|778.65|777.15|0
1605037800000|2020-11-10 19:50:00|779.06|777.56|779.49|777.99|779.75|778.25|778.86|777.36|0
1605038100000|2020-11-10 19:55:00|779.46|777.96|779.68|778.18|779.94|778.44|779.28|777.78|0
1605038400000|2020-11-10 20:00:00|779.67|778.17|779.25|777.75|780.14|778.64|779.22|777.72|0
1605038700000|2020-11-10 20:05:00|779.31|777.81|779.04|777.54|779.66|778.16|778.78|777.28|0
1605039000000|2020-11-10 20:10:00|779.05|777.55|778.35|776.85|779.7|778.2|778.24|776.74|0
1605039300000|2020-11-10 20:15:00|778.38|776.88|779.94|778.44|779.98|778.48|778.38|776.88|0
1605039600000|2020-11-10 20:20:00|779.95|778.45|780.16|778.66|780.41|778.91|779.92|778.42|0
1605039900000|2020-11-10 20:25:00|780.15|778.65|780.2|778.7|780.43|778.93|779.5|778|0
1605040200000|2020-11-10 20:30:00|780.26|778.76|779.76|778.26|780.41|778.91|779.34|777.84|0
1605040500000|2020-11-10 20:35:00|779.78|778.28|778.85|777.35|779.99|778.49|778.65|777.15|0
1605040800000|2020-11-10 20:40:00|778.86|777.36|780.14|778.64|780.38|778.88|778.86|777.36|0
1605041100000|2020-11-10 20:45:00|780.15|778.65|779.93|778.43|780.38|778.88|779.48|777.98|0
1605041400000|2020-11-10 20:50:00|779.95|778.45|779.66|778.16|780.38|778.88|778.86|777.36|0
1605041700000|2020-11-10 20:55:00|779.68|778.18|778.85|777.35|779.88|778.38|778.1|776.6|0
1605042000000|2020-11-10 21:00:00|778.83|777.33|779.24|777.74|779.9|778.4|778.83|777.33|0
1605042300000|2020-11-10 21:05:00|779.25|777.75|779.86|778.36|780|778.5|779.25|777.75|0
1605042600000|2020-11-10 21:10:00|779.85|778.35|779.66|778.16|779.96|778.46|779.24|777.74|0
1605042900000|2020-11-10 21:15:00|779.67|778.17|779.52|778.02|779.67|778.17|779.48|777.98|0
1605043200000|2020-11-10 21:20:00|779.53|778.03|779.52|778.02|779.55|778.05|779.45|777.95|0
1605043500000|2020-11-10 21:25:00|779.5|778|779.48|777.98|779.5|778|779.35|777.85|0
1605043800000|2020-11-10 21:30:00|779.42|777.92|779.57|778.07|779.65|778.15|779.22|777.72|0
1605044100000|2020-11-10 21:35:00|779.58|778.08|779.84|778.34|779.84|778.34|779.49|777.99|0
1605044400000|2020-11-10 21:40:00|779.83|778.33|779.79|778.29|779.88|778.38|779.71|778.21|0
1605044700000|2020-11-10 21:45:00|779.8|778.3|779.53|778.03|779.84|778.34|779.53|778.03|0
1605045000000|2020-11-10 21:50:00|779.57|778.07|779.43|777.93|779.61|778.11|779.3|777.8|0
1605045300000|2020-11-10 21:55:00|779.42|777.92|779.55|778.05|779.75|778.25|779.22|777.72|0
1605045600000|2020-11-10 22:00:00|779.48|777.98|779.48|777.98|779.52|778.02|779.47|777.97|0
1605045900000|2020-11-10 22:05:00|779.5|778|779.5|778|779.52|778.02|779.5|778|0
1605046200000|2020-11-10 22:10:00|779.48|777.98|779.48|777.98|779.5|778|779.45|777.95|0
1605046500000|2020-11-10 22:15:00|779.5|778|779.5|778|779.5|778|779.5|778|0
1605046800000|2020-11-10 22:20:00|779.52|778.02|779.53|778.03|779.53|778.03|779.5|778|0
1605047100000|2020-11-10 22:25:00|779.55|778.05|779.52|778.02|779.6|778.1|779.45|777.95|0
1605047400000|2020-11-10 22:30:00|779.5|778|779.47|777.97|779.52|778.02|779.47|777.97|0
1605047700000|2020-11-10 22:35:00|779.43|777.93|779.43|777.93|779.47|777.97|779.38|777.88|0
1605048000000|2020-11-10 22:40:00|779.37|777.87|779.4|777.9|779.48|777.98|779.37|777.87|0
1605048300000|2020-11-10 22:45:00|779.42|777.92|779.37|777.87|779.42|777.92|779.35|777.85|0
1605048600000|2020-11-10 22:50:00|779.31|777.81|779.35|777.85|779.37|777.87|779.31|777.81|0
1605048900000|2020-11-10 22:55:00|779.33|777.83|779.43|777.93|779.57|778.07|779.33|777.83|0
1605049200000|2020-11-10 23:00:00|779.46|777.96|780.31|778.81|780.49|778.99|779.46|777.96|0
1605049500000|2020-11-10 23:05:00|780.3|778.8|780.62|779.12|780.74|779.24|780.12|778.62|0
1605049800000|2020-11-10 23:10:00|780.59|779.09|780.31|778.81|780.69|779.19|780.18|778.68|0
1605050100000|2020-11-10 23:15:00|780.3|778.8|780.18|778.68|780.45|778.95|780.12|778.62|0
1605050400000|2020-11-10 23:20:00|780.2|778.7|779.55|778.05|780.29|778.79|779.3|777.8|0
1605050700000|2020-11-10 23:25:00|779.54|778.04|779.9|778.4|780.08|778.58|779.53|778.03|0
1605051000000|2020-11-10 23:30:00|779.89|778.39|778.99|777.49|779.98|778.48|778.91|777.41|0
1605051300000|2020-11-10 23:35:00|779|777.5|779.38|777.88|779.55|778.05|779|777.5|0
1605051600000|2020-11-10 23:40:00|779.39|777.89|779.63|778.13|779.77|778.27|779.24|777.74|0
1605051900000|2020-11-10 23:45:00|779.65|778.15|779.63|778.13|780|778.5|779.51|778.01|0
1605052200000|2020-11-10 23:50:00|779.64|778.14|778.93|777.43|779.69|778.19|778.79|777.29|0
1605052500000|2020-11-10 23:55:00|778.91|777.41|778.11|776.61|779.06|777.56|777.62|776.12|0
1604966400000|2020-11-10 00:00:00|762.42|760.92|762.91|761.41|763.2|761.7|761.93|760.43|0
1604966700000|2020-11-10 00:05:00|762.93|761.43|762.73|761.23|762.99|761.49|762.18|760.68|0
1604967000000|2020-11-10 00:10:00|762.71|761.21|761.88|760.38|762.77|761.27|761.49|759.99|0
1604967300000|2020-11-10 00:15:00|761.84|760.34|758.22|756.72|761.84|760.34|758.19|756.69|0
1604967600000|2020-11-10 00:20:00|758.23|756.73|757.3|755.8|758.44|756.94|757.29|755.79|0
1604967900000|2020-11-10 00:25:00|757.29|755.79|757.9|756.4|758.31|756.81|757.28|755.78|0
1604968200000|2020-11-10 00:30:00|757.89|756.39|758.29|756.79|758.67|757.17|757.48|755.98|0
1604968500000|2020-11-10 00:35:00|758.28|756.78|759.07|757.57|759.28|757.78|758.1|756.6|0
1604968800000|2020-11-10 00:40:00|759.08|757.58|758.87|757.37|759.48|757.98|758.87|757.37|0
1604969100000|2020-11-10 00:45:00|758.88|757.38|759.26|757.76|759.28|757.78|758.87|757.37|0
1604969400000|2020-11-10 00:50:00|759.27|757.77|759.48|757.98|759.48|757.98|758.87|757.37|0
1604969700000|2020-11-10 00:55:00|759.49|757.99|759.64|758.14|759.68|758.18|759.07|757.57|0
1604970000000|2020-11-10 01:00:00|759.57|758.07|760.26|758.76|760.48|758.98|759.47|757.97|0
1604970300000|2020-11-10 01:05:00|760.25|758.75|759.92|758.42|760.46|758.96|759.76|758.26|0
1604970600000|2020-11-10 01:10:00|759.91|758.41|759.8|758.3|760.11|758.61|759.69|758.19|0
1604970900000|2020-11-10 01:15:00|759.83|758.33|759.47|757.97|759.97|758.47|759.35|757.85|0
1604971200000|2020-11-10 01:20:00|759.48|757.98|759.49|757.99|759.7|758.2|758.87|757.37|0
1604971500000|2020-11-10 01:25:00|759.5|758|760.3|758.8|760.32|758.82|759.49|757.99|0
1604971800000|2020-11-10 01:30:00|760.31|758.81|760.57|759.07|760.76|759.26|759.92|758.42|0
1604972100000|2020-11-10 01:35:00|760.56|759.06|759.8|758.3|760.79|759.29|759.59|758.09|0
1604972400000|2020-11-10 01:40:00|759.81|758.31|760.58|759.08|760.78|759.28|759.79|758.29|0
1604972700000|2020-11-10 01:45:00|760.59|759.09|760.88|759.38|760.99|759.49|760.17|758.67|0
1604973000000|2020-11-10 01:50:00|760.89|759.39|760.76|759.26|761.37|759.87|760.75|759.25|0
1604973300000|2020-11-10 01:55:00|760.77|759.27|760.38|758.88|760.95|759.45|760.37|758.87|0
1604973600000|2020-11-10 02:00:00|760.39|758.89|761.57|760.07|761.58|760.08|760.39|758.89|0
1604973900000|2020-11-10 02:05:00|761.56|760.06|762.33|760.83|762.51|761.01|761.56|760.06|0
1604974200000|2020-11-10 02:10:00|762.32|760.82|761.69|760.19|762.32|760.82|761.69|760.19|0
1604974500000|2020-11-10 02:15:00|761.68|760.18|761.49|759.99|761.89|760.39|761.46|759.96|0
1604974800000|2020-11-10 02:20:00|761.48|759.98|760.86|759.36|761.57|760.07|760.56|759.06|0
1604975100000|2020-11-10 02:25:00|760.87|759.37|760.17|758.67|761.07|759.57|759.87|758.37|0
1604975400000|2020-11-10 02:30:00|760.16|758.66|760.27|758.77|760.47|758.97|759.88|758.38|0
1604975700000|2020-11-10 02:35:00|760.26|758.76|759.04|757.54|760.26|758.76|758.61|757.11|0
1604976000000|2020-11-10 02:40:00|759.03|757.53|758.62|757.12|759.25|757.75|758.42|756.92|0
1604976300000|2020-11-10 02:45:00|758.61|757.11|758.8|757.3|758.91|757.41|758.4|756.9|0
1604976600000|2020-11-10 02:50:00|758.81|757.31|757.38|755.88|759.02|757.52|757.16|755.66|0
1604976900000|2020-11-10 02:55:00|757.44|755.94|756.71|755.21|757.58|756.08|756.52|755.02|0
1604977200000|2020-11-10 03:00:00|756.69|755.19|756.94|755.44|757.41|755.91|756.43|754.93|0
1604977500000|2020-11-10 03:05:00|756.95|755.45|757.35|755.85|757.55|756.05|756.95|755.45|0
1604977800000|2020-11-10 03:10:00|757.41|755.91|757.75|756.25|757.77|756.27|757.13|755.63|0
1604978100000|2020-11-10 03:15:00|757.76|756.26|757.05|755.55|757.95|756.45|756.71|755.21|0
1604978400000|2020-11-10 03:20:00|757.02|755.52|756.77|755.27|757.29|755.79|756.77|755.27|0
1604978700000|2020-11-10 03:25:00|756.76|755.26|756.97|755.47|757.17|755.67|756.56|755.06|0
1604979000000|2020-11-10 03:30:00|756.96|755.46|756.54|755.04|757.17|755.67|756.54|755.04|0
1604979300000|2020-11-10 03:35:00|756.56|755.06|755.69|754.19|756.75|755.25|755.29|753.79|0
1604979600000|2020-11-10 03:40:00|755.68|754.18|755.71|754.21|756.11|754.61|755.5|754|0
1604979900000|2020-11-10 03:45:00|755.68|754.18|755.3|753.8|755.92|754.42|754.86|753.36|0
1604980200000|2020-11-10 03:50:00|755.29|753.79|756.07|754.57|756.16|754.66|754.68|753.18|0
1604980500000|2020-11-10 03:55:00|756.06|754.56|756.08|754.58|756.39|754.89|755.66|754.16|0
1604980800000|2020-11-10 04:00:00|756.09|754.59|756.07|754.57|756.5|755|755.97|754.47|0
1604981100000|2020-11-10 04:05:00|756.12|754.62|755.82|754.32|756.26|754.76|755.5|754|0
1604981400000|2020-11-10 04:10:00|755.83|754.33|755.63|754.13|756.03|754.53|755.41|753.91|0
1604981700000|2020-11-10 04:15:00|755.64|754.14|755.9|754.4|755.9|754.4|755.19|753.69|0
1604982000000|2020-11-10 04:20:00|755.89|754.39|755.5|754|755.92|754.42|755.39|753.89|0
1604982300000|2020-11-10 04:25:00|755.53|754.03|756.12|754.62|756.12|754.62|755.48|753.98|0
1604982600000|2020-11-10 04:30:00|756.11|754.61|756.14|754.64|756.54|755.04|755.91|754.41|0
1604982900000|2020-11-10 04:35:00|756.15|754.65|756.31|754.81|756.36|754.86|756.05|754.55|0
1604983200000|2020-11-10 04:40:00|756.32|754.82|755.5|754|756.52|755.02|755.5|754|0
1604983500000|2020-11-10 04:45:00|755.51|754.01|755.09|753.59|755.72|754.22|754.87|753.37|0
1604983800000|2020-11-10 04:50:00|755.08|753.58|755.04|753.54|755.3|753.8|754.84|753.34|0
1604984100000|2020-11-10 04:55:00|755.03|753.53|755.44|753.94|755.44|753.94|754.95|753.45|0
1604984400000|2020-11-10 05:00:00|755.45|753.95|756.04|754.54|756.05|754.55|755.24|753.74|0
1604984700000|2020-11-10 05:05:00|756.05|754.55|757.23|755.73|757.65|756.15|755.82|754.32|0
1604985000000|2020-11-10 05:10:00|757.24|755.74|757.63|756.13|757.63|756.13|756.95|755.45|0
1604985300000|2020-11-10 05:15:00|757.62|756.12|758.02|756.52|758.23|756.73|757.4|755.9|0
1604985600000|2020-11-10 05:20:00|758.03|756.53|758.81|757.31|759.22|757.72|758.01|756.51|0
1604985900000|2020-11-10 05:25:00|758.82|757.32|759.03|757.53|759.24|757.74|758.47|756.97|0
1604986200000|2020-11-10 05:30:00|759.04|757.54|759.26|757.76|759.26|757.76|758.75|757.25|0
1604986500000|2020-11-10 05:35:00|759.25|757.75|758.78|757.28|759.44|757.94|758.67|757.17|0
1604986800000|2020-11-10 05:40:00|758.8|757.3|758.06|756.56|758.88|757.38|758.06|756.56|0
1604987100000|2020-11-10 05:45:00|758.07|756.57|757.85|756.35|758.46|756.96|757.85|756.35|0
1604987400000|2020-11-10 05:50:00|757.82|756.32|757.58|756.08|757.87|756.37|757.27|755.77|0
1604987700000|2020-11-10 05:55:00|757.57|756.07|758.19|756.69|758.28|756.78|757.47|755.97|0
1604988000000|2020-11-10 06:00:00|758.18|756.68|758.7|757.2|759.13|757.63|757.89|756.39|0
1604988300000|2020-11-10 06:05:00|758.69|757.19|758.94|757.44|759.14|757.64|758.49|756.99|0
1604988600000|2020-11-10 06:10:00|758.93|757.43|758.54|757.04|758.95|757.45|758.53|757.03|0
1604988900000|2020-11-10 06:15:00|758.55|757.05|758.22|756.72|758.76|757.26|758.12|756.62|0
1604989200000|2020-11-10 06:20:00|758.25|756.75|757.96|756.46|758.34|756.84|757.95|756.45|0
1604989500000|2020-11-10 06:25:00|757.97|756.47|757.65|756.15|757.99|756.49|757.64|756.14|0
1604989800000|2020-11-10 06:30:00|757.66|756.16|758.26|756.76|758.46|756.96|757.64|756.14|0
1604990100000|2020-11-10 06:35:00|758.27|756.77|759.06|757.56|759.06|757.56|757.87|756.37|0
1604990400000|2020-11-10 06:40:00|759.07|757.57|760.12|758.62|760.13|758.63|759.04|757.54|0
1604990700000|2020-11-10 06:45:00|760.11|758.61|760.37|758.87|760.77|759.27|760.11|758.61|0
1604991000000|2020-11-10 06:50:00|760.38|758.88|761.23|759.73|761.42|759.92|760.38|758.88|0
1604991300000|2020-11-10 06:55:00|761.26|759.76|760.82|759.32|761.8|760.3|760.82|759.32|0
1604991600000|2020-11-10 07:00:00|760.83|759.33|762.59|761.09|763.36|761.86|760.83|759.33|0
1604991900000|2020-11-10 07:05:00|762.62|761.12|763.85|762.35|764.07|762.57|762.38|760.88|0
1604992200000|2020-11-10 07:10:00|763.86|762.36|764.42|762.92|764.64|763.14|763.46|761.96|0
1604992500000|2020-11-10 07:15:00|764.43|762.93|767.34|765.84|767.34|765.84|764.02|762.52|0
1604992800000|2020-11-10 07:20:00|767.25|765.75|767.92|766.42|767.94|766.44|766.66|765.16|0
1604993100000|2020-11-10 07:25:00|767.93|766.43|768.57|767.07|768.77|767.27|767.12|765.62|0
1604993400000|2020-11-10 07:30:00|768.51|767.01|768.13|766.63|770.27|768.77|768.13|766.63|0
1604993700000|2020-11-10 07:35:00|768.12|766.62|767.15|765.65|768.12|766.62|766.86|765.36|0
1604994000000|2020-11-10 07:40:00|767.17|765.67|768.44|766.94|768.62|767.12|767.13|765.63|0
1604994300000|2020-11-10 07:45:00|768.43|766.93|765.16|763.66|768.44|766.94|765.16|763.66|0
1604994600000|2020-11-10 07:50:00|765.17|763.67|766.22|764.72|766.47|764.97|764.74|763.24|0
1604994900000|2020-11-10 07:55:00|766.21|764.71|765.25|763.75|766.99|765.49|765.24|763.74|0
1604995200000|2020-11-10 08:00:00|765.37|763.87|771.91|771.31|776.11|772.01|765.37|713.31|39
1604995500000|2020-11-10 08:05:00|771.81|771.21|769.71|767.31|772.11|771.21|767.91|766.91|37
1604995800000|2020-11-10 08:10:00|769.61|767.41|769.51|767.01|769.81|768.01|767.71|765.01|128
1604996100000|2020-11-10 08:15:00|769.61|767.11|771.71|769.81|771.71|770.41|769.01|767.11|10
1604996400000|2020-11-10 08:20:00|771.61|769.91|774.91|773.51|774.91|773.51|771.61|769.91|4
1604996700000|2020-11-10 08:25:00|775.01|774.01|774.91|772.91|775.41|774.81|774.61|772.41|29
1604997000000|2020-11-10 08:30:00|774.81|773.61|773.51|771.51|774.91|773.61|772.01|771.01|1424
1604997300000|2020-11-10 08:35:00|773.41|769.41|771.91|770.11|774.21|770.11|771.61|769.41|23
1604997600000|2020-11-10 08:40:00|772.81|770.21|772.1|770.5|773.41|772.51|772|770.21|10
1604997900000|2020-11-10 08:45:00|772|770.6|772.3|771.1|772.6|771.1|771.7|770.5|0
1604998200000|2020-11-10 08:50:00|772.4|771.6|773.2|771.9|773.7|772.7|772.4|771.1|27
1604998500000|2020-11-10 08:55:00|773.1|772|773|771.1|773.2|772|772.5|771|134
1604998800000|2020-11-10 09:00:00|773.1|771.2|773.2|771.9|773.2|772.5|772.1|770.9|27
1604999100000|2020-11-10 09:05:00|773.1|772|773.2|771.8|773.2|772.4|773.1|771.2|0
1604999400000|2020-11-10 09:10:00||771.7||772.1||772.5||771.6|4
1604999700000|2020-11-10 09:15:00|774.1|772.2|774.1|772.3|774.5|772.7|773.8|771.9|0
1605000000000|2020-11-10 09:20:00|774|772.2|774.5|773.6|774.5|773.6|774|772.2|0
1605000300000|2020-11-10 09:25:00|775.6|773.7|775.6|774.6|775.7|774.6|775.5|773.7|7
1605000600000|2020-11-10 09:30:00|775.7||775.6||775.9||775.4||100
1605000900000|2020-11-10 09:35:00|775.5|773.6|776|774.4|776|774.4|775|773.4|38
1605001200000|2020-11-10 09:40:00|776.5|774.5|776.2|774.4|777.1|775.3|775.8|774|2
1605001500000|2020-11-10 09:45:00|776.3|774.5|775.3|773.6|776.4|774.9|775.3|773.4|9
1605001800000|2020-11-10 09:50:00|775.5|773.7|775.2|773.4|775.6|773.8|774.7|773|1
1605002100000|2020-11-10 09:55:00|775.3|773.5|775.4|773.6|775.9|774.2|774.9|773.1|1
1605002400000|2020-11-10 10:00:00|775.5|773.7|777.3|775.4|777.4|775.6|775.4|773.5|0
1605002700000|2020-11-10 10:05:00|777.4|775.5|777|775.2|777.4|775.5|776.6|774.8|4
1605003000000|2020-11-10 10:10:00|776.9|775.1|777|775.1|777.7|776.1|776.8|774.9|0
1605003300000|2020-11-10 10:15:00|776.9|775.2|777|775.1|777.3|775.5|776.8|775|3
1605003600000|2020-11-10 10:20:00|776.9|775|776.6|774.9|777.2|775.5|776.6|774.8|0
1605003900000|2020-11-10 10:25:00|776.5|775|776.2|773.8|776.5|775|775.7|773.6|38
1605004200000|2020-11-10 10:30:00|776.1|773.9|776.5|774.6|776.9|774.8|775.9|773.5|1
1605004500000|2020-11-10 10:35:00|776.4|774.7|775.6|773.8|776.4|774.8|775.6|773.8|1
1605004800000|2020-11-10 10:40:00|775.7|773.9|774.3|772.7|775.7|774|774.2|772.7|1
1605005100000|2020-11-10 10:45:00|774.4|772.8|774.9|773.1|774.9|773.1|774.2|772.7|3
1605005400000|2020-11-10 10:50:00|775|773.2|775.2|773.8|775.5|773.8|774.8|773.1|0
1605005700000|2020-11-10 10:55:00|775.9|773.9|775.2|773.5|775.9|774.2|775.1|773.4|0
1605006000000|2020-11-10 11:00:00|775.3|773.6|775.4|773.6|775.4|773.6|774.7|773|1
1605006300000|2020-11-10 11:05:00|775.3|773.5|775.4|773.6|775.4|773.7|774.9|773.1|0
1605006600000|2020-11-10 11:10:00||773.7||774.3||774.3||773.6|5
1605007200000|2020-11-10 11:20:00|774.8|773.7|776.1|774.7|776.1|774.7|774.6|773.7|5
1605007500000|2020-11-10 11:25:00|776.2|774.5|775.7|773.8|776.2|774.9|775.5|773.8|7
1605007800000|2020-11-10 11:30:00|775.6|773.9|776.2|774.4|776.2|774.4|775.5|773.8|0
1605008100000|2020-11-10 11:35:00|776.1|774.3|775.8|774.1|776.1|774.4|775.5|773.8|3
1605008400000|2020-11-10 11:40:00|775.7|774|774.1|772.6|775.8|774|774.1|772.6|4
1605008700000|2020-11-10 11:45:00|774|772.3|772.4|770.9|774.1|772.3|772.4|770.9|1
1605009000000|2020-11-10 11:50:00|772.5|770.5|773.1|771.3|773.1|771.3|771|769.3|0
1605009300000|2020-11-10 11:55:00|773.2|771.4|775.5|773.5|775.5|773.6|773.2|771.3|1
1605009600000|2020-11-10 12:00:00|775.6|773.6|774.8|772.9|775.7|773.7|773.7|771.9|0
1605009900000|2020-11-10 12:05:00|774.7|772.8|775.3|773.1|775.9|773.4|774.4|772.2|10
1605010200000|2020-11-10 12:10:00|775.2|773.2|775|773.4|775.8|773.4|775|773.2|0
1605010500000|2020-11-10 12:15:00||773.5||773.2||773.5||773.1|0
1605010800000|2020-11-10 12:20:00|775.2|773.1|773.8|772.7|775.2|773.4|773.8|772.2|0
1605011100000|2020-11-10 12:25:00|774.5|772.8|774.9|773.4|774.9|773.4|774.5|772.7|1
1605011400000|2020-11-10 12:30:00|775|773.5|775.9|774.5|775.9|774.7|775|773.4|0
1605011700000|2020-11-10 12:35:00|776.5|774.6|775.9|774.7|776.6|774.8|775.7|774.1|0
1605012000000|2020-11-10 12:40:00|775.85|774.65|776.55|774.75|777.05|775.25|775.85|774.15|0
1605012300000|2020-11-10 12:45:00|776.45|774.65|776.95|775.25|776.95|775.25|776.25|774.55|8
1605012600000|2020-11-10 12:50:00|777.05|775.15|776.95|775.25|777.25|775.55|776.55|774.85|2
1605012900000|2020-11-10 12:55:00|776.85|775.15|776.15|774.45|776.95|775.25|776.05|774.35|2
1605013200000|2020-11-10 13:00:00|776.25|774.35|775.85|774.35|776.45|774.75|775.85|774.35|2
1605013500000|2020-11-10 13:05:00|775.75|774.25|775.25|773.65|775.85|774.25|775.05|773.55|0
1605013800000|2020-11-10 13:10:00|775.35|773.75|775.75|773.95|775.85|774.15|775.25|773.65|14
1605014100000|2020-11-10 13:15:00|775.65|774.05|775.85|774.05|776.05|774.25|775.35|773.95|0
1605014400000|2020-11-10 13:20:00|775.95|774.15|776.05|774.35|776.35|774.65|775.85|774.05|0
1605014700000|2020-11-10 13:25:00|775.95|774.25|776.15|774.85|776.45|774.85|775.75|773.95|0
1605015000000|2020-11-10 13:30:00|776.25|774.75|776.05|774.45|776.45|774.75|775.85|774.35|1
1605015300000|2020-11-10 13:35:00|776.15|774.55|776.05|774.55|776.35|774.55|775.65|774.55|0
1605015600000|2020-11-10 13:40:00|775.95|774.65|776.65|774.95|776.65|775.05|775.95|774.55|11
1605015900000|2020-11-10 13:45:00|776.55|775.05|776.05|774.55|776.65|775.05|776.05|774.55|0
1605016200000|2020-11-10 13:50:00|775.95|774.45|776.65|774.95|776.85|775.15|775.75|774.35|1
1605016500000|2020-11-10 13:55:00|776.55|774.85|777.05|775.35|777.05|775.65|776.35|774.85|1
1605016800000|2020-11-10 14:00:00|776.95|775.25|776.75|775.15|777.15|775.45|776.65|774.95|6
1605017100000|2020-11-10 14:05:00|776.65|775.05|776.75|775.15|777.25|775.65|776.65|775.05|0
1605017400000|2020-11-10 14:10:00|776.65|775.65|776.55|775.05|777.75|775.65|776.25|774.75|15
1605017700000|2020-11-10 14:15:00|776.45|774.95|774.65|773.85|776.65|775.15|774.45|773.55|7
1605018000000|2020-11-10 14:20:00|774.55|773.95|775.45|773.95|775.45|773.95|774.45|773.95|1
1605018300000|2020-11-10 14:25:00|775.35|774.15|776.65|775.05|776.65|775.05|775.15|774.15|0
1605018600000|2020-11-10 14:30:00|776.75|774.95|774.55|772.85|776.75|775.15|774.55|772.85|7
1605018900000|2020-11-10 14:35:00|774.45|772.75|774.65|773.15|775.25|773.45|773.75|771.95|0
1605019200000|2020-11-10 14:40:00|774.55|772.75|774.55|772.95|774.75|772.95|773.35|771.55|24
1605019500000|2020-11-10 14:45:00|774.45|773.05|773.75|772.05|775.15|773.45|773.75|771.95|2
1605019800000|2020-11-10 14:50:00|773.85|772.15|773.75|771.95|773.95|772.95|773.25|771.95|13
1605020100000|2020-11-10 14:55:00|773.65|771.85|773.95|772.25|773.95|772.35|773.05|771.35|2
1605020400000|2020-11-10 15:00:00|773.85|772.15|775.15|772.75|775.35|773.35|773.75|772.05|15
1605020700000|2020-11-10 15:05:00|775.25|772.65|775.15|773.35|775.35|773.35|774.35|772.15|0
1605021000000|2020-11-10 15:10:00|775.05|773.25|776.45|774.55|776.65|775.05|774.95|772.75|11
1605021300000|2020-11-10 15:15:00|776.35|774.95|780.55|779.05|780.55|779.05|776.05|774.95|3
1605021600000|2020-11-10 15:20:00|780.53|779.03|778.17|776.67|780.55|779.05|778.15|776.65|0
1605021900000|2020-11-10 15:25:00|778.16|776.66|777.39|775.89|778.58|777.08|777.38|775.88|0
1605022200000|2020-11-10 15:30:00|777.38|775.88|777.86|776.36|778.1|776.6|776.81|775.31|323
1605022500000|2020-11-10 15:35:00|777.87|776.37|776.16|774.66|778.39|776.89|775.76|774.26|0
1605022800000|2020-11-10 15:40:00|776.15|774.65|776.1|774.6|776.43|774.93|775.39|773.89|0
1605023100000|2020-11-10 15:45:00|776.09|774.59|777.55|776.05|777.55|776.05|776.09|774.59|0
1605023400000|2020-11-10 15:50:00|777.54|776.04|777.39|775.89|778.34|776.84|777|775.5|0
1605023700000|2020-11-10 15:55:00|777.38|775.88|777.02|775.52|777.99|776.49|777.01|775.51|0
1605024000000|2020-11-10 16:00:00|777.11|775.61|778.92|777.42|778.93|777.43|776.99|775.49|0
1605024300000|2020-11-10 16:05:00|778.93|777.43|778.86|777.36|779.33|777.83|778.49|776.99|0
1605024600000|2020-11-10 16:10:00|778.73|777.23|779.37|777.87|779.57|778.07|778.72|777.22|0
1605024900000|2020-11-10 16:15:00|779.38|777.88|778.48|776.98|779.58|778.08|778.27|776.77|0
1605025200000|2020-11-10 16:20:00|778.47|776.97|779.03|777.53|779.05|777.55|778.2|776.7|0
1605025500000|2020-11-10 16:25:00|779.04|777.54|780.29|778.79|780.48|778.98|778.87|777.37|0
1605025800000|2020-11-10 16:30:00|780.34|778.84|778.14|776.64|780.4|778.9|777.95|776.45|0
1605026100000|2020-11-10 16:35:00|778.13|776.63|777.48|775.98|778.32|776.82|777.44|775.94|0
1605026400000|2020-11-10 16:40:00|777.49|775.99|778.62|777.12|779.02|777.52|777.3|775.8|0
1605026700000|2020-11-10 16:45:00|778.63|777.13|778.42|776.92|778.87|777.37|778.02|776.52|0
1605027000000|2020-11-10 16:50:00|778.41|776.91|777.81|776.31|778.63|777.13|777.58|776.08|0
1605027300000|2020-11-10 16:55:00|777.8|776.3|778.71|777.21|779.19|777.69|777.79|776.29|0
1605027600000|2020-11-10 17:00:00|778.72|777.22|779.69|778.19|779.71|778.21|778.5|777|0
1605027900000|2020-11-10 17:05:00|779.7|778.2|779.88|778.38|780.09|778.59|779.22|777.72|0
1605028200000|2020-11-10 17:10:00|779.89|778.39|779.92|778.42|779.96|778.46|779.52|778.02|0
1605028500000|2020-11-10 17:15:00|779.93|778.43|780.32|778.82|780.54|779.04|779.68|778.18|0
1605028800000|2020-11-10 17:20:00|780.33|778.83|780.66|779.16|780.73|779.23|780.08|778.58|0
1605029100000|2020-11-10 17:25:00|780.67|779.17|779.71|778.21|780.67|779.17|779.42|777.92|0
1605029400000|2020-11-10 17:30:00|779.68|778.18|779.95|778.45|780.41|778.91|779.6|778.1|0
1605029700000|2020-11-10 17:35:00|779.94|778.44|779.29|777.79|779.96|778.46|779.11|777.61|0
1605030000000|2020-11-10 17:40:00|779.3|777.8|779.57|778.07|780|778.5|779.28|777.78|0
1605030300000|2020-11-10 17:45:00|779.63|778.13|780.58|779.08|780.82|779.32|779.54|778.04|0
1605030600000|2020-11-10 17:50:00|780.57|779.07|779.82|778.32|780.59|779.09|779.74|778.24|0
1605030900000|2020-11-10 17:55:00|779.83|778.33|779.6|778.1|780.11|778.61|779.58|778.08|0
1605031200000|2020-11-10 18:00:00|779.62|778.12|779.93|778.43|780.33|778.83|779.62|778.12|0
1605031500000|2020-11-10 18:05:00|779.92|778.42|779.71|778.21|780.12|778.62|779.49|777.99|0
1605031800000|2020-11-10 18:10:00|779.72|778.22|778.98|777.48|779.91|778.41|778.78|777.28|0
1605032100000|2020-11-10 18:15:00|778.99|777.49|778.77|777.27|779.01|777.51|778.57|777.07|0
1605032400000|2020-11-10 18:20:00|778.78|777.28|777.46|775.96|778.78|777.28|777.46|775.96|0
1605032700000|2020-11-10 18:25:00|777.47|775.97|777.86|776.36|778.08|776.58|777.44|775.94|0
1605033000000|2020-11-10 18:30:00|777.85|776.35|777.2|775.7|777.86|776.36|776.98|775.48|0
1605033300000|2020-11-10 18:35:00|777.23|775.73|778.31|776.81|778.42|776.92|777.18|775.68|0
1605033600000|2020-11-10 18:40:00|778.3|776.8|778.58|777.08|778.79|777.29|778.3|776.8|0
1605033900000|2020-11-10 18:45:00|778.59|777.09|778.55|777.05|778.77|777.27|778.35|776.85|0
1605034200000|2020-11-10 18:50:00|778.56|777.06|779.86|778.36|780.05|778.55|778.56|777.06|0
1605034500000|2020-11-10 18:55:00|779.85|778.35|780.07|778.57|780.27|778.77|779.66|778.16|0
1605034800000|2020-11-10 19:00:00|780.06|778.56|779.73|778.23|780.3|778.8|779.66|778.16|0
1605035100000|2020-11-10 19:05:00|779.76|778.26|780.32|778.82|780.37|778.87|779.76|778.26|0
1605035400000|2020-11-10 19:10:00|780.31|778.81|779.61|778.11|780.35|778.85|778.75|777.25|0
1605035700000|2020-11-10 19:15:00|779.64|778.14|779.58|778.08|779.72|778.22|778.77|777.27|0
1605036000000|2020-11-10 19:20:00|779.59|778.09|779.67|778.17|779.78|778.28|778.77|777.27|0
1605036300000|2020-11-10 19:25:00|779.68|778.18|778.86|777.36|780.23|778.73|778.5|777|0
1605036600000|2020-11-10 19:30:00|778.89|777.39|779.65|778.15|780.08|778.58|778.76|777.26|0
1605036900000|2020-11-10 19:35:00|779.64|778.14|779.72|778.22|780.22|778.72|778.97|777.47|0
1605037200000|2020-11-10 19:40:00|779.71|778.21|779.26|777.76|780.38|778.88|778.61|777.11|0
1605037500000|2020-11-10 19:45:00|779.27|777.77|779.07|777.57|779.53|778.03|778.65|777.15|0
1605037800000|2020-11-10 19:50:00|779.06|777.56|779.49|777.99|779.75|778.25|778.86|777.36|0
1605038100000|2020-11-10 19:55:00|779.46|777.96|779.68|778.18|779.94|778.44|779.28|777.78|0
1605038400000|2020-11-10 20:00:00|779.67|778.17|779.25|777.75|780.14|778.64|779.22|777.72|0
1605038700000|2020-11-10 20:05:00|779.31|777.81|779.04|777.54|779.66|778.16|778.78|777.28|0
1605039000000|2020-11-10 20:10:00|779.05|777.55|778.35|776.85|779.7|778.2|778.24|776.74|0
1605039300000|2020-11-10 20:15:00|778.38|776.88|779.94|778.44|779.98|778.48|778.38|776.88|0
1605039600000|2020-11-10 20:20:00|779.95|778.45|780.16|778.66|780.41|778.91|779.92|778.42|0
1605039900000|2020-11-10 20:25:00|780.15|778.65|780.2|778.7|780.43|778.93|779.5|778|0
1605040200000|2020-11-10 20:30:00|780.26|778.76|779.76|778.26|780.41|778.91|779.34|777.84|0
1605040500000|2020-11-10 20:35:00|779.78|778.28|778.85|777.35|779.99|778.49|778.65|777.15|0
1605040800000|2020-11-10 20:40:00|778.86|777.36|780.14|778.64|780.38|778.88|778.86|777.36|0
1605041100000|2020-11-10 20:45:00|780.15|778.65|779.93|778.43|780.38|778.88|779.48|777.98|0
1605041400000|2020-11-10 20:50:00|779.95|778.45|779.66|778.16|780.38|778.88|778.86|777.36|0
1605041700000|2020-11-10 20:55:00|779.68|778.18|778.85|777.35|779.88|778.38|778.1|776.6|0
1605042000000|2020-11-10 21:00:00|778.83|777.33|779.24|777.74|779.9|778.4|778.83|777.33|0
1605042300000|2020-11-10 21:05:00|779.25|777.75|779.86|778.36|780|778.5|779.25|777.75|0
1605042600000|2020-11-10 21:10:00|779.85|778.35|779.66|778.16|779.96|778.46|779.24|777.74|0
1605042900000|2020-11-10 21:15:00|779.67|778.17|779.52|778.02|779.67|778.17|779.48|777.98|0
1605043200000|2020-11-10 21:20:00|779.53|778.03|779.52|778.02|779.55|778.05|779.45|777.95|0
1605043500000|2020-11-10 21:25:00|779.5|778|779.48|777.98|779.5|778|779.35|777.85|0
1605043800000|2020-11-10 21:30:00|779.42|777.92|779.57|778.07|779.65|778.15|779.22|777.72|0
1605044100000|2020-11-10 21:35:00|779.58|778.08|779.84|778.34|779.84|778.34|779.49|777.99|0
1605044400000|2020-11-10 21:40:00|779.83|778.33|779.79|778.29|779.88|778.38|779.71|778.21|0
1605044700000|2020-11-10 21:45:00|779.8|778.3|779.53|778.03|779.84|778.34|779.53|778.03|0
1605045000000|2020-11-10 21:50:00|779.57|778.07|779.43|777.93|779.61|778.11|779.3|777.8|0
1605045300000|2020-11-10 21:55:00|779.42|777.92|779.55|778.05|779.75|778.25|779.22|777.72|0
1605045600000|2020-11-10 22:00:00|779.48|777.98|779.48|777.98|779.52|778.02|779.47|777.97|0
1605045900000|2020-11-10 22:05:00|779.5|778|779.5|778|779.52|778.02|779.5|778|0
1605046200000|2020-11-10 22:10:00|779.48|777.98|779.48|777.98|779.5|778|779.45|777.95|0
1605046500000|2020-11-10 22:15:00|779.5|778|779.5|778|779.5|778|779.5|778|0
1605046800000|2020-11-10 22:20:00|779.52|778.02|779.53|778.03|779.53|778.03|779.5|778|0
1605047100000|2020-11-10 22:25:00|779.55|778.05|779.52|778.02|779.6|778.1|779.45|777.95|0
1605047400000|2020-11-10 22:30:00|779.5|778|779.47|777.97|779.52|778.02|779.47|777.97|0
1605047700000|2020-11-10 22:35:00|779.43|777.93|779.43|777.93|779.47|777.97|779.38|777.88|0
1605048000000|2020-11-10 22:40:00|779.37|777.87|779.4|777.9|779.48|777.98|779.37|777.87|0
1605048300000|2020-11-10 22:45:00|779.42|777.92|779.37|777.87|779.42|777.92|779.35|777.85|0
1605048600000|2020-11-10 22:50:00|779.31|777.81|779.35|777.85|779.37|777.87|779.31|777.81|0
1605048900000|2020-11-10 22:55:00|779.33|777.83|779.43|777.93|779.57|778.07|779.33|777.83|0
1605049200000|2020-11-10 23:00:00|779.46|777.96|780.31|778.81|780.49|778.99|779.46|777.96|0
1605049500000|2020-11-10 23:05:00|780.3|778.8|780.62|779.12|780.74|779.24|780.12|778.62|0
1605049800000|2020-11-10 23:10:00|780.59|779.09|780.31|778.81|780.69|779.19|780.18|778.68|0
1605050100000|2020-11-10 23:15:00|780.3|778.8|780.18|778.68|780.45|778.95|780.12|778.62|0
1605050400000|2020-11-10 23:20:00|780.2|778.7|779.55|778.05|780.29|778.79|779.3|777.8|0
1605050700000|2020-11-10 23:25:00|779.54|778.04|779.9|778.4|780.08|778.58|779.53|778.03|0
1605051000000|2020-11-10 23:30:00|779.89|778.39|778.99|777.49|779.98|778.48|778.91|777.41|0
1605051300000|2020-11-10 23:35:00|779|777.5|779.38|777.88|779.55|778.05|779|777.5|0
1605051600000|2020-11-10 23:40:00|779.39|777.89|779.63|778.13|779.77|778.27|779.24|777.74|0
1605051900000|2020-11-10 23:45:00|779.65|778.15|779.63|778.13|780|778.5|779.51|778.01|0
1605052200000|2020-11-10 23:50:00|779.64|778.14|778.93|777.43|779.69|778.19|778.79|777.29|0
1605052500000|2020-11-10 23:55:00|778.91|777.41|778.11|776.61|779.06|777.56|777.62|776.12|0
1605052800000|2020-11-11 00:00:00|778.1|776.6|777.31|775.81|778.69|777.19|777.13|775.63|0
1605053100000|2020-11-11 00:05:00|777.3|775.8|777.17|775.67|777.93|776.43|776.94|775.44|0
1605053400000|2020-11-11 00:10:00|777.18|775.68|777.51|776.01|777.8|776.3|777.17|775.67|0
1605053700000|2020-11-11 00:15:00|777.55|776.05|777.9|776.4|778.29|776.79|777.28|775.78|0
1605054000000|2020-11-11 00:20:00|777.83|776.33|777.58|776.08|778.17|776.67|777.58|776.08|0
1605054300000|2020-11-11 00:25:00|777.56|776.06|777.23|775.73|777.78|776.28|776.83|775.33|0
1605054600000|2020-11-11 00:30:00|777.24|775.74|776.86|775.36|777.26|775.76|776.65|775.15|0
1605054900000|2020-11-11 00:35:00|776.87|775.37|776.72|775.22|777.09|775.59|776.68|775.18|0
1605055200000|2020-11-11 00:40:00|776.73|775.23|776.89|775.39|776.94|775.44|776.7|775.2|0
1605055500000|2020-11-11 00:45:00|776.9|775.4|776.44|774.94|777.11|775.61|776.44|774.94|0
1605055800000|2020-11-11 00:50:00|776.31|774.81|776.12|774.62|776.53|775.03|775.92|774.42|0
1605056100000|2020-11-11 00:55:00|776.11|774.61|775.93|774.43|776.31|774.81|775.92|774.42|0
1605056400000|2020-11-11 01:00:00|775.92|774.42|775.56|774.06|775.93|774.43|775.35|773.85|0
1605056700000|2020-11-11 01:05:00|775.59|774.09|775.77|774.27|775.96|774.46|774.96|773.46|0
1605057000000|2020-11-11 01:10:00|775.83|774.33|776.34|774.84|776.54|775.04|775.83|774.33|0
1605057300000|2020-11-11 01:15:00|776.33|774.83|775.29|773.79|776.34|774.84|774.9|773.4|0
1605057600000|2020-11-11 01:20:00|775.3|773.8|775.3|773.8|775.33|773.83|774.91|773.41|0
1605057900000|2020-11-11 01:25:00|775.29|773.79|775.54|774.04|775.62|774.12|775.1|773.6|0
1605058200000|2020-11-11 01:30:00|775.57|774.07|775.93|774.43|776.12|774.62|775.54|774.04|0
1605058500000|2020-11-11 01:35:00|775.94|774.44|776.16|774.66|776.35|774.85|775.92|774.42|0
1605058800000|2020-11-11 01:40:00|776.15|774.65|775.96|774.46|776.34|774.84|775.95|774.45|0
1605059100000|2020-11-11 01:45:00|775.95|774.45|775.8|774.3|775.98|774.48|775.59|774.09|0
1605059400000|2020-11-11 01:50:00|775.81|774.31|775.59|774.09|776|774.5|775.4|773.9|0
1605059700000|2020-11-11 01:55:00|775.6|774.1|776.68|775.18|776.69|775.19|775.6|774.1|0
1605060000000|2020-11-11 02:00:00|776.69|775.19|776.71|775.21|776.71|775.21|776.47|774.97|0
1605060300000|2020-11-11 02:05:00|776.7|775.2|776.55|775.05|776.76|775.26|776.5|775|0
1605060600000|2020-11-11 02:10:00|776.61|775.11|776.76|775.26|776.76|775.26|776.54|775.04|0
1605060900000|2020-11-11 02:15:00|776.75|775.25|777.38|775.88|777.57|776.07|776.75|775.25|0
1605061200000|2020-11-11 02:20:00|777.37|775.87|777.37|775.87|777.47|775.97|776.99|775.49|0
1605061500000|2020-11-11 02:25:00|777.38|775.88|777.08|775.58|777.57|776.07|776.98|775.48|0
1605061800000|2020-11-11 02:30:00|777.11|775.61|777.16|775.66|777.58|776.08|776.96|775.46|0
1605062100000|2020-11-11 02:35:00|777.15|775.65|777.44|775.94|777.58|776.08|776.96|775.46|0
1605062400000|2020-11-11 02:40:00|777.57|776.07|778.59|777.09|778.78|777.28|777.56|776.06|0
1605062700000|2020-11-11 02:45:00|778.58|777.08|777.99|776.49|778.59|777.09|777.8|776.3|0
1605063000000|2020-11-11 02:50:00|778|776.5|777.57|776.07|778.09|776.59|777.46|775.96|0
1605063300000|2020-11-11 02:55:00|777.56|776.06|777.75|776.25|777.76|776.26|777.36|775.86|0
1605063600000|2020-11-11 03:00:00|777.76|776.26|778.13|776.63|778.34|776.84|777.75|776.25|0
1605063900000|2020-11-11 03:05:00|778.12|776.62|778.16|776.66|778.17|776.67|777.73|776.23|0
1605064200000|2020-11-11 03:10:00|778.17|776.67|778.34|776.84|778.36|776.86|778.13|776.63|0
1605064500000|2020-11-11 03:15:00|778.33|776.83|778.71|777.21|778.71|777.21|777.94|776.44|0
1605064800000|2020-11-11 03:20:00|778.68|777.18|778.72|777.22|778.91|777.41|778.5|777|0
1605065100000|2020-11-11 03:25:00|778.71|777.21|778.33|776.83|778.93|777.43|778.33|776.83|0
1605065400000|2020-11-11 03:30:00|778.36|776.86|777.28|775.78|778.72|777.22|777.27|775.77|0
1605065700000|2020-11-11 03:35:00|777.27|775.77|777.48|775.98|777.6|776.1|777.08|775.58|0
1605066000000|2020-11-11 03:40:00|777.47|775.97|777.08|775.58|777.69|776.19|777.07|775.57|0
1605066300000|2020-11-11 03:45:00|777.11|775.61|777.06|775.56|777.37|775.87|776.87|775.37|0
1605066600000|2020-11-11 03:50:00|777.05|775.55|777.52|776.02|777.72|776.22|776.85|775.35|0
1605066900000|2020-11-11 03:55:00|777.51|776.01|777.61|776.11|777.73|776.23|777.4|775.9|0
1605067200000|2020-11-11 04:00:00|777.64|776.14|777.5|776|777.91|776.41|777.39|775.89|0
1605067500000|2020-11-11 04:05:00|777.49|775.99|777.48|775.98|777.71|776.21|777.27|775.77|0
1605067800000|2020-11-11 04:10:00|777.47|775.97|777.7|776.2|777.7|776.2|777.05|775.55|0
1605068100000|2020-11-11 04:15:00|777.71|776.21|777.59|776.09|777.71|776.21|777.39|775.89|0
1605068400000|2020-11-11 04:20:00|777.56|776.06|777.48|775.98|777.7|776.2|777.46|775.96|0
1605068700000|2020-11-11 04:25:00|777.47|775.97|777.24|775.74|777.88|776.38|777.24|775.74|0
1605069000000|2020-11-11 04:30:00|777.25|775.75|776.82|775.32|777.34|775.84|776.72|775.22|0
1605069300000|2020-11-11 04:35:00|776.85|775.35|777.32|775.82|777.43|775.93|776.81|775.31|0
1605069600000|2020-11-11 04:40:00|777.35|775.85|777.64|776.14|777.64|776.14|777.02|775.52|0
1605069900000|2020-11-11 04:45:00|777.63|776.13|777.91|776.41|777.92|776.42|777.43|775.93|0
1605070200000|2020-11-11 04:50:00|777.88|776.38|777.69|776.19|777.92|776.42|777.49|775.99|0
1605070500000|2020-11-11 04:55:00|777.7|776.2|777.73|776.23|777.81|776.31|777.5|776|0
1605070800000|2020-11-11 05:00:00|777.72|776.22|778.31|776.81|778.32|776.82|777.71|776.21|0
1605071100000|2020-11-11 05:05:00|778.3|776.8|778.11|776.61|778.3|776.8|777.91|776.41|0
1605071400000|2020-11-11 05:10:00|778.12|776.62|778.12|776.62|778.12|776.62|777.47|775.97|0
1605071700000|2020-11-11 05:15:00|778.11|776.61|778.14|776.64|778.24|776.74|777.92|776.42|0
1605072000000|2020-11-11 05:20:00|778.17|776.67|778.33|776.83|778.35|776.85|778.12|776.62|0
1605072300000|2020-11-11 05:25:00|778.32|776.82|778.2|776.7|778.33|776.83|778.11|776.61|0
1605072600000|2020-11-11 05:30:00|778.23|776.73|777.67|776.17|778.5|777|777.47|775.97|0
1605072900000|2020-11-11 05:35:00|777.68|776.18|777.26|775.76|777.7|776.2|776.88|775.38|0
1605073200000|2020-11-11 05:40:00|777.27|775.77|777.46|775.96|777.67|776.17|777.06|775.56|0
1605073500000|2020-11-11 05:45:00|777.45|775.95|777.87|776.37|778.08|776.58|777.45|775.95|0
1605073800000|2020-11-11 05:50:00|777.88|776.38|777.24|775.74|778.07|776.57|777.04|775.54|0
1605074100000|2020-11-11 05:55:00|777.23|775.73|778.27|776.77|778.27|776.77|777.04|775.54|0
1605074400000|2020-11-11 06:00:00|778.28|776.78|778.33|776.83|778.53|777.03|778.06|776.56|0
1605074700000|2020-11-11 06:05:00|778.34|776.84|778.31|776.81|778.53|777.03|778.12|776.62|0
1605075000000|2020-11-11 06:10:00|778.25|776.75|778.62|777.12|778.62|777.12|777.92|776.42|0
1605075300000|2020-11-11 06:15:00|778.65|777.15|778.34|776.84|778.72|777.22|778.33|776.83|0
1605075600000|2020-11-11 06:20:00|778.28|776.78|778.35|776.85|778.54|777.04|778.15|776.65|0
1605075900000|2020-11-11 06:25:00|778.38|776.88|778.75|777.25|778.96|777.46|778.38|776.88|0
1605076200000|2020-11-11 06:30:00|778.76|777.26|779.33|777.83|779.33|777.83|778.73|777.23|0
1605076500000|2020-11-11 06:35:00|779.32|777.82|780.29|778.79|780.31|778.81|779.15|777.65|0
1605076800000|2020-11-11 06:40:00|780.3|778.8|780.14|778.64|780.35|778.85|780.1|778.6|0
1605077100000|2020-11-11 06:45:00|780.15|778.65|780.5|779|780.51|779.01|780.14|778.64|0
1605077400000|2020-11-11 06:50:00|780.49|778.99|779.9|778.4|780.51|779.01|779.89|778.39|0
1605077700000|2020-11-11 06:55:00|779.84|778.34|779.48|777.98|779.91|778.41|779.3|777.8|0
1605078000000|2020-11-11 07:00:00|779.49|777.99|781.16|779.66|781.26|779.76|779.3|777.8|0
1605078300000|2020-11-11 07:05:00|781.19|779.69|782.46|780.96|782.73|781.23|781.06|779.56|0
1605078600000|2020-11-11 07:10:00|782.47|780.97|782.23|780.73|782.5|781|782.04|780.54|0
1605078900000|2020-11-11 07:15:00|782.22|780.72|782.01|780.51|782.8|781.3|782|780.5|0
1605079200000|2020-11-11 07:20:00|782.02|780.52|781.65|780.15|782.82|781.32|781.65|780.15|0
1605079500000|2020-11-11 07:25:00|781.64|780.14|781.44|779.94|781.85|780.35|781.23|779.73|0
1605079800000|2020-11-11 07:30:00|781.45|779.95|781.61|780.11|781.84|780.34|781.03|779.53|0
1605080100000|2020-11-11 07:35:00|781.62|780.12|781.13|779.63|782.39|780.89|781.13|779.63|0
1605080400000|2020-11-11 07:40:00|781.16|779.66|780.34|778.84|781.49|779.99|780.14|778.64|0
1605080700000|2020-11-11 07:45:00|780.33|778.83|779.67|778.17|780.35|778.85|779.47|777.97|0
1605081000000|2020-11-11 07:50:00|779.68|778.18|779.92|778.42|780.31|778.81|779.51|778.01|0
1605081300000|2020-11-11 07:55:00|779.95|778.45|779.17|777.67|780.12|778.62|779.17|777.67|0
1605081600000|2020-11-11 08:00:00|779.18|777.68|780.55|778.45|780.95|779.65|778.8|777.3|41
1605081900000|2020-11-11 08:05:00|780.45|778.95|781.15|779.65|789.05|779.85|779.75|778.15|76
1605082200000|2020-11-11 08:10:00|781.05|779.55|780.35|778.45|789.05|779.55|780.35|778.15|65
1605082500000|2020-11-11 08:15:00|780.25|778.55|779.85|777.25|780.85|779.35|779.55|777.25|92
1605082800000|2020-11-11 08:20:00|779.75|776.75|778.85|778.15|779.85|779.05|777.55|776.75|145
1605083100000|2020-11-11 08:25:00|778.95|778.05|779.25|778.15|779.85|778.15|778.65|777.25|47
1605083400000|2020-11-11 08:30:00|779.15|777.25|777.25|775.25|779.35|777.25|776.55|775.15|70
1605083700000|2020-11-11 08:35:00|777.35|775.35|777.25|775.35|777.55|775.55|776.45|774.75|0
1605084000000|2020-11-11 08:40:00|777.24|775.34|778.44|776.54|778.84|776.94|777.24|775.24|0
1605084300000|2020-11-11 08:45:00|778.54|776.44|778.74|776.84|779.14|777.54|778.04|776.04|2
1605084600000|2020-11-11 08:50:00|778.84|776.94|777.74|776.24|779.14|777.14|777.74|776.24|0
1605084900000|2020-11-11 08:55:00|777.84|776.34|778.84|777.44|778.94|778.14|777.64|776.34|8
1605085200000|2020-11-11 09:00:00|779.74|777.54|779.94|778.54|780.24|779.24|778.94|777.34|17
1605085500000|2020-11-11 09:05:00|779.84|778.64|779.84|778.74|779.94|778.84|779.74|778.54|0
1605085800000|2020-11-11 09:10:00|779.74||779.84||779.84||779.74||0
1605086100000|2020-11-11 09:15:00|779.74||779.64||779.74||779.54||0
1605086400000|2020-11-11 09:20:00|780.74|778.54|781.24|779.54|781.24|780.44|780.74|778.54|25
1605086700000|2020-11-11 09:25:00|781.14|779.44|780.14|779.04|781.24|779.64|779.94|779.04|0
1605087000000|2020-11-11 09:30:00|780.04|777.74|780.34|779.04|780.34|779.04|779.54|777.74|20
1605087300000|2020-11-11 09:35:00|780.44|779.14|781.14|779.34|781.24|779.44|780.04|779.14|48
1605087600000|2020-11-11 09:40:00|781.04|779.44|782.04|780.44|782.04|780.64|781.04|779.44|0
1605087900000|2020-11-11 09:45:00|782.24|780.54|782.14|780.54|782.24|780.64|781.74|780.34|8
1605088200000|2020-11-11 09:50:00|782.24|780.64|782.24|780.84|784.64|781.24|782.24|780.44|166
1605088500000|2020-11-11 09:55:00|782.94|780.94|783.04|781.24|783.04|781.24|782.44|780.84|1
1605088800000|2020-11-11 10:00:00|782.94|781.34|783.04|781.24|783.04|781.74|782.54|781.04|0
1605089100000|2020-11-11 10:05:00|783.34|781.34|783.64|782.44|783.64|782.54|783.04|781.14|1
1605089400000|2020-11-11 10:10:00|784.34|782.54|784.34|782.64|784.34|782.84|784.14|782.34|10
1605089700000|2020-11-11 10:15:00|784.84|782.74|784.84|782.94|785.14|783.34|784.64|782.64|8
1605090000000|2020-11-11 10:20:00|784.94|783.04|784.54|782.64|785.14|783.34|784.24|782.54|1
1605090300000|2020-11-11 10:25:00|784.44|782.74|784.44|782.64|784.54|782.74|783.74|782.14|21
1605090600000|2020-11-11 10:30:00|784.34|782.54|784.54|782.84|784.64|782.84|784.04|782.24|0
1605090900000|2020-11-11 10:35:00|784.44|782.94|785.04|783.44|785.04|783.44|784.34|782.54|0
1605091200000|2020-11-11 10:40:00||783.54||783.84||784.04||783.44|7
1605091500000|2020-11-11 10:45:00|785.44|783.94|785.94|784.14|786.14|784.44|785.44|783.84|1
1605091800000|2020-11-11 10:50:00|785.84|784.04|786.24|784.04|786.24|784.14|785.64|783.84|7
1605092100000|2020-11-11 10:55:00|786.14|784.14|785.34|783.84|786.24|784.14|785.34|783.84|1
1605092400000|2020-11-11 11:00:00|785.54|783.74|785.64|783.84|785.94|784.74|785.44|783.74|10
1605092700000|2020-11-11 11:05:00|785.74|783.74|784.64|782.84|785.74|783.74|784.34|782.54|2
1605093000000|2020-11-11 11:10:00|784.74|782.94|785.04|783.34|785.34|783.54|784.64|782.84|16
1605093300000|2020-11-11 11:15:00|784.94|783.24|785.34|783.54|785.54|783.84|784.84|783.14|0
1605093600000|2020-11-11 11:20:00|785.24|783.64|785.34|783.54|785.74|783.94|785.14|783.44|9
1605093900000|2020-11-11 11:25:00|785.24|783.64|785.54|783.74|785.54|783.84|784.94|783.14|0
1605094200000|2020-11-11 11:30:00|785.64|783.84|785.84|784.14|786.04|784.14|785.44|783.74|2
1605094500000|2020-11-11 11:35:00|785.94|784.24|786.34|784.54|786.44|784.64|785.74|783.94|1
1605094800000|2020-11-11 11:40:00|786.24|784.44|785.64|783.94|786.34|784.54|785.34|783.84|0
1605095100000|2020-11-11 11:45:00|785.54|784.04|785.24|784.14|785.94|784.14|785.24|784.04|0
1605095400000|2020-11-11 11:50:00|785.14|784.54|785.64|784.44|785.64|784.54|784.94|784.44|88
1605095700000|2020-11-11 11:55:00|785.54|784.04|785.14|784.54|786.14|784.54|784.94|784.04|20
1605096000000|2020-11-11 12:00:00|785.04|784.04|784.94|783.34|785.24|784.04|784.54|782.84|39
1605096300000|2020-11-11 12:05:00|785.04|783.24|784.94|783.14|785.54|783.74|784.54|783.14|7
1605096600000|2020-11-11 12:10:00|784.84|783.24|784.44|782.74|785.04|783.24|784.44|782.64|0
1605096900000|2020-11-11 12:15:00|784.54|782.84|785.34|783.54|785.34|783.54|784.44|782.74|1
1605097200000|2020-11-11 12:20:00|785.44|783.64|785.64|783.94|785.74|784.14|785.34|783.54|0
1605097500000|2020-11-11 12:25:00|785.74|784.04|786.14|784.34|786.14|784.44|785.64|784.04|6
1605097800000|2020-11-11 12:30:00|786.24|784.24|786.14|784.34|786.34|784.44|785.74|783.94|0
1605098100000|2020-11-11 12:35:00|786.24|784.44|785.04|783.64|786.34|784.54|785.04|783.54|4
1605098400000|2020-11-11 12:40:00|785.4|784|785.4|783.9|785.4|784.3|785.4|783.9|2
1605098700000|2020-11-11 12:45:00||784||783.9||784.2||783.7|0
1605099000000|2020-11-11 12:50:00||784||783.9||784.3||783.9|0
1605099300000|2020-11-11 12:55:00||783.8||783.8||784||783.3|0
1605099600000|2020-11-11 13:00:00|786.8|783.9|786.5|784.4|786.8|784.8|786.5|783.7|1
1605099900000|2020-11-11 13:05:00|784.9|784.1|786.5|783.8|786.5|784.4|784.9|783.4|3
1605100200000|2020-11-11 13:10:00|786.4|783.9|786.5|784.8|786.5|785|786.3|783.8|16
1605100500000|2020-11-11 13:15:00|786.4|784.7|785.9|784.2|786.5|784.8|785.9|784.1|0
1605100800000|2020-11-11 13:20:00|785.8|784.1|785.3|783.5|786|784.2|785.2|783.4|0
1605101100000|2020-11-11 13:25:00|785.4|783.6|786.3|785|786.3|785|784.7|782.8|129
1605101700000|2020-11-11 13:35:00|||||||||1
1605102000000|2020-11-11 13:40:00|786.2|785.1|786.3|785.3|786.3|785.3|786.2|785.1|1
1605102300000|2020-11-11 13:45:00|786.2|785.2|786.3|785.4|786.3|785.5|785.8|785|9
1605102600000|2020-11-11 13:50:00|787|785.5|787|785.8|787|785.8|787|785.5|3
1605102900000|2020-11-11 13:55:00|786.9|785.6|787.3|785.8|787.4|785.8|786.3|785.6|7
1605103200000|2020-11-11 14:00:00|787.2|785.9|787.3|785.6|787.8|786.1|787.2|785.2|10
1605103500000|2020-11-11 14:05:00|787.5|785.7|787.1|785.8|787.6|786|787.1|785.4|6
1605103800000|2020-11-11 14:10:00||785.9||786.3||786.3||785.8|0
1605104100000|2020-11-11 14:15:00|788.1|786.4|787.9|787.1|788.3|787.1|787.9|786.3|12
1605104400000|2020-11-11 14:20:00|787.8|786.2|787.4|786.2|787.8|786.2|787.3|786.2|4
1605104700000|2020-11-11 14:25:00||786.3||786.6||786.7||786.2|0
1605105000000|2020-11-11 14:30:00|787.3|786.5|786.9|786.2|787.3|786.8|786.9|786.2|7
1605105300000|2020-11-11 14:35:00|787.6|786.3|787.6|786.2|787.7|786.3|787.2|786.2|28
1605105600000|2020-11-11 14:40:00|787.7|786.5|787.9|787.1|787.9|787.1|787.3|786.5|3
1605105900000|2020-11-11 14:45:00|788.5|786.7|788.3|787.6|788.5|787.8|788.1|786.6|91
1605106200000|2020-11-11 14:50:00|788.2|787.1|787.9|787|788.3|787.3|787|786.4|14
1605106500000|2020-11-11 14:55:00|787.5|787.2|787.6|786.5|787.9|787.2|786.9|785.2|132
1605106800000|2020-11-11 15:00:00|787.9|786.3|788|786.9|788.3|787|786.5|785.8|10
1605107100000|2020-11-11 15:05:00|787.9|786.5|787.9|786.8|788.2|787|787.6|786.1|8
1605107400000|2020-11-11 15:10:00|787.64|786.54|786.54|785.14|787.84|786.64|786.54|785.04|11
1605107700000|2020-11-11 15:15:00|786.44|785.04|785.79|784.29|786.74|785.14|785.79|784.29|11
1605108000000|2020-11-11 15:20:00|785.78|784.28|785.01|783.51|786.39|784.89|785.01|783.51|0
1605108300000|2020-11-11 15:25:00|784.98|783.48|786.81|785.31|786.99|785.49|784.82|783.32|519
1605108600000|2020-11-11 15:30:00|786.82|785.32|786.49|784.99|787.07|785.57|786.3|784.8|342
1605108900000|2020-11-11 15:35:00|786.51|785.01|786.08|784.58|786.52|785.02|785.68|784.18|0
1605109200000|2020-11-11 15:40:00|786.09|784.59|785.85|784.35|786.51|785.01|785.62|784.12|0
1605109500000|2020-11-11 15:45:00|785.86|784.36|786.2|784.7|786.6|785.1|785.79|784.29|0
1605109800000|2020-11-11 15:50:00|786.21|784.71|786.6|785.1|787.16|785.66|786.19|784.69|0
1605110100000|2020-11-11 15:55:00|786.65|785.15|787.39|785.89|787.49|785.99|786.6|785.1|0
1605110400000|2020-11-11 16:00:00|787.38|785.88|786.56|785.06|787.4|785.9|786.56|785.06|0
1605110700000|2020-11-11 16:05:00|786.59|785.09|787.44|785.94|787.44|785.94|786.45|784.95|0
1605111000000|2020-11-11 16:10:00|787.43|785.93|787.87|786.37|788.09|786.59|787.24|785.74|0
1605111300000|2020-11-11 16:15:00|787.88|786.38|787.73|786.23|788.07|786.57|787.49|785.99|0
1605111600000|2020-11-11 16:20:00|787.75|786.25|787.52|786.02|787.91|786.41|787.33|785.83|0
1605111900000|2020-11-11 16:25:00|787.58|786.08|787.91|786.41|788.31|786.81|787.58|786.08|0
1605112200000|2020-11-11 16:30:00|787.92|786.42|787.37|785.87|787.93|786.43|787.34|785.84|0
1605112500000|2020-11-11 16:35:00|787.32|785.82|786.8|785.3|787.37|785.87|786.77|785.27|0
1605112800000|2020-11-11 16:40:00|786.86|785.36|787.21|785.71|787.4|785.9|786.86|785.36|0
1605113100000|2020-11-11 16:45:00|787.2|785.7|787.42|785.92|787.79|786.29|787.01|785.51|0
1605113400000|2020-11-11 16:50:00|787.43|785.93|787.2|785.7|787.43|785.93|787|785.5|0
1605113700000|2020-11-11 16:55:00|787.21|785.71|787.42|785.92|787.42|785.92|787.01|785.51|0
1605114000000|2020-11-11 17:00:00|787.37|785.87|787.21|785.71|787.42|785.92|787.2|785.7|0
1605114300000|2020-11-11 17:05:00|787.26|785.76|788.05|786.55|788.26|786.76|787.21|785.71|0
1605114600000|2020-11-11 17:10:00|788.06|786.56|787.83|786.33|788.26|786.76|787.83|786.33|0
1605114900000|2020-11-11 17:15:00|787.84|786.34|787.41|785.91|787.85|786.35|787.22|785.72|0
1605115200000|2020-11-11 17:20:00|787.42|785.92|787.41|785.91|787.44|785.94|787.2|785.7|0
1605115500000|2020-11-11 17:25:00|787.4|785.9|787.05|785.55|787.42|785.92|787.01|785.51|0
1605115800000|2020-11-11 17:30:00|787.08|785.58|787.64|786.14|787.66|786.16|787.05|785.55|0
1605116100000|2020-11-11 17:35:00|787.63|786.13|787.47|785.97|787.83|786.33|787.25|785.75|0
1605116400000|2020-11-11 17:40:00|787.49|785.99|787.66|786.16|787.66|786.16|787.45|785.95|0
1605116700000|2020-11-11 17:45:00|787.63|786.13|787.88|786.38|788.08|786.58|787.47|785.97|0
1605117000000|2020-11-11 17:50:00|787.87|786.37|787.86|786.36|787.88|786.38|787.66|786.16|0
1605117300000|2020-11-11 17:55:00|787.85|786.35|787.83|786.33|787.85|786.35|787.62|786.12|0
1605117600000|2020-11-11 18:00:00|787.84|786.34|787.66|786.16|787.85|786.35|787.63|786.13|0
1605117900000|2020-11-11 18:05:00|787.65|786.15|787.44|785.94|787.65|786.15|787.25|785.75|0
1605118200000|2020-11-11 18:10:00|787.45|785.95|787.44|785.94|787.45|785.95|787.25|785.75|0
1605118500000|2020-11-11 18:15:00|787.39|785.89|787.69|786.19|787.69|786.19|787.25|785.75|0
1605118800000|2020-11-11 18:20:00|787.7|786.2|787.71|786.21|788.13|786.63|787.69|786.19|0
1605119100000|2020-11-11 18:25:00|787.7|786.2|787.45|785.95|787.71|786.21|787.25|785.75|0
1605119400000|2020-11-11 18:30:00|787.46|785.96|787.46|785.96|787.48|785.98|787.25|785.75|0
1605119700000|2020-11-11 18:35:00|787.45|785.95|787.92|786.42|788.1|786.6|787.45|785.95|0
1605120000000|2020-11-11 18:40:00|787.91|786.41|787.49|785.99|787.92|786.42|787.48|785.98|0
1605120300000|2020-11-11 18:45:00|787.55|786.05|787.26|785.76|787.68|786.18|787.25|785.75|0
1605120600000|2020-11-11 18:50:00|787.25|785.75|787.28|785.78|787.47|785.97|787.04|785.54|0
1605120900000|2020-11-11 18:55:00|787.29|785.79|786.64|785.14|787.3|785.8|786.62|785.12|0
1605121200000|2020-11-11 19:00:00|786.65|785.15|787.1|785.6|787.31|785.81|786.63|785.13|0
1605121500000|2020-11-11 19:05:00|787.09|785.59|787.09|785.59|787.33|785.83|787|785.5|0
1605121800000|2020-11-11 19:10:00|787.1|785.6|787.07|785.57|787.32|785.82|787.07|785.57|0
1605122100000|2020-11-11 19:15:00|787.06|785.56|786.65|785.15|787.1|785.6|786.62|785.12|0
1605122400000|2020-11-11 19:20:00|786.64|785.14|786.47|784.97|787.08|785.58|786.44|784.94|0
1605122700000|2020-11-11 19:25:00|786.53|785.03|785.71|784.21|786.67|785.17|785.59|784.09|0
1605123000000|2020-11-11 19:30:00|785.74|784.24|785.81|784.31|786.05|784.55|785.59|784.09|0
1605123300000|2020-11-11 19:35:00|785.78|784.28|785.6|784.1|785.85|784.35|785.39|783.89|0
1605123600000|2020-11-11 19:40:00|785.58|784.08|785.38|783.88|785.58|784.08|784.93|783.43|0
1605123900000|2020-11-11 19:45:00|785.39|783.89|784.28|782.78|785.39|783.89|784.05|782.55|0
1605124200000|2020-11-11 19:50:00|784.29|782.79|784.53|783.03|784.53|783.03|783.85|782.35|0
1605124500000|2020-11-11 19:55:00|784.52|783.02|784.93|783.43|785.15|783.65|784.41|782.91|0
1605124800000|2020-11-11 20:00:00|784.92|783.42|784.92|783.42|785.35|783.85|784.9|783.4|0
1605125100000|2020-11-11 20:05:00|784.91|783.41|785.55|784.05|785.55|784.05|784.7|783.2|0
1605125400000|2020-11-11 20:10:00|785.54|784.04|785.6|784.1|785.68|784.18|785.15|783.65|0
1605125700000|2020-11-11 20:15:00|785.59|784.09|785.59|784.09|785.61|784.11|785.37|783.87|0
1605126000000|2020-11-11 20:20:00|785.58|784.08|784.73|783.23|785.58|784.08|784.3|782.8|0
1605126300000|2020-11-11 20:25:00|784.74|783.24|784.12|782.62|784.97|783.47|784.12|782.62|0
1605126600000|2020-11-11 20:30:00|784.1|782.6|785.13|783.63|785.17|783.67|784.09|782.59|0
1605126900000|2020-11-11 20:35:00|785.12|783.62|785.56|784.06|785.76|784.26|784.89|783.39|0
1605127200000|2020-11-11 20:40:00|785.57|784.07|785.99|784.49|786.2|784.7|785.54|784.04|0
1605127500000|2020-11-11 20:45:00|786.04|784.54|786.62|785.12|786.62|785.12|785.96|784.46|0
1605127800000|2020-11-11 20:50:00|786.63|785.13|786.82|785.32|787.04|785.54|786.21|784.71|0
1605128100000|2020-11-11 20:55:00|786.81|785.31|787.55|786.05|787.79|786.29|786.57|785.07|0
1605128400000|2020-11-11 21:00:00|787.56|786.06|788.36|786.86|788.65|787.15|787.46|785.96|0
1605128700000|2020-11-11 21:05:00|788.35|786.85|788.19|786.69|788.5|787|788.05|786.55|0
1605129000000|2020-11-11 21:10:00|788.14|786.64|788.41|786.91|788.48|786.98|788.05|786.55|0
1605129300000|2020-11-11 21:15:00|788.38|786.88|788.43|786.93|788.45|786.95|788.36|786.86|0
1605129600000|2020-11-11 21:20:00|788.45|786.95|788.5|787|788.5|787|788.43|786.93|0
1605129900000|2020-11-11 21:25:00|788.52|787.02|788.5|787|788.52|787.02|788.43|786.93|0
1605130200000|2020-11-11 21:30:00|788.49|786.99|788.76|787.26|789.04|787.54|788.3|786.8|0
1605130500000|2020-11-11 21:35:00|788.69|787.19|789|787.5|789.04|787.54|788.63|787.13|0
1605130800000|2020-11-11 21:40:00|789.01|787.51|788.77|787.27|789.04|787.54|788.73|787.23|0
1605131100000|2020-11-11 21:45:00|788.76|787.26|788.91|787.41|788.91|787.41|788.54|787.04|0
1605131400000|2020-11-11 21:50:00|788.85|787.35|788.96|787.46|789.04|787.54|788.77|787.27|0
1605131700000|2020-11-11 21:55:00|788.94|787.44|788.46|786.96|788.94|787.44|788.33|786.83|0
1605132000000|2020-11-11 22:00:00|788.47|786.97|788.44|786.94|788.49|786.99|788.42|786.92|0
1605132300000|2020-11-11 22:05:00|788.46|786.96|788.44|786.94|788.47|786.97|788.41|786.91|0
1605132600000|2020-11-11 22:10:00|788.42|786.92|788.49|786.99|788.51|787.01|788.42|786.92|0
1605132900000|2020-11-11 22:15:00|788.56|787.06|788.56|787.06|788.61|787.11|788.51|787.01|0
1605133200000|2020-11-11 22:20:00|788.58|787.08|788.58|787.08|788.58|787.08|788.58|787.08|0
1605133500000|2020-11-11 22:25:00|788.56|787.06|788.58|787.08|788.61|787.11|788.54|787.04|0
1605133800000|2020-11-11 22:30:00|788.56|787.06|788.54|787.04|788.58|787.08|788.54|787.04|0
1605134100000|2020-11-11 22:35:00|788.56|787.06|788.54|787.04|788.58|787.08|788.54|787.04|0
1605134400000|2020-11-11 22:40:00|788.58|787.08|788.54|787.04|788.58|787.08|788.54|787.04|0
1605134700000|2020-11-11 22:45:00|788.53|787.03|788.56|787.06|788.56|787.06|788.51|787.01|0
1605135000000|2020-11-11 22:50:00|788.54|787.04|788.59|787.09|788.64|787.14|788.53|787.03|0
1605135300000|2020-11-11 22:55:00|788.61|787.11|788.64|787.14|788.64|787.14|788.56|787.06|0
1605135600000|2020-11-11 23:00:00|788.66|787.16|788.17|786.67|788.66|787.16|787.69|786.19|0
1605135900000|2020-11-11 23:05:00|788.16|786.66|787.74|786.24|788.19|786.69|787.67|786.17|0
1605136200000|2020-11-11 23:10:00|787.73|786.23|788|786.5|788.19|786.69|787.65|786.15|0
1605136500000|2020-11-11 23:15:00|788.01|786.51|787.92|786.42|788.15|786.65|787.84|786.34|0
1605136800000|2020-11-11 23:20:00|787.93|786.43|788.23|786.73|788.23|786.73|787.93|786.43|0
1605137100000|2020-11-11 23:25:00|788.24|786.74|788.21|786.71|788.33|786.83|788.1|786.6|0
1605137400000|2020-11-11 23:30:00|788.2|786.7|788.5|787|788.5|787|788.19|786.69|0
1605137700000|2020-11-11 23:35:00|788.49|786.99|788.5|787|788.5|787|788.46|786.96|0
1605138000000|2020-11-11 23:40:00|788.49|786.99|787.69|786.19|788.49|786.99|787.55|786.05|0
1605138300000|2020-11-11 23:45:00|787.68|786.18|787.94|786.44|788|786.5|787.43|785.93|0
1605138600000|2020-11-11 23:50:00|787.96|786.46|787.88|786.38|788.05|786.55|787.78|786.28|0
1605138900000|2020-11-11 23:55:00|787.87|786.37|787.21|785.71|787.87|786.37|787.13|785.63|0
1605139200000|2020-11-12 00:00:00|787.19|785.69|786.9|785.4|787.42|785.92|786.82|785.32|0
1605139500000|2020-11-12 00:05:00|786.91|785.41|787.31|785.81|787.35|785.85|786.86|785.36|0
1605139800000|2020-11-12 00:10:00|787.32|785.82|787.33|785.83|787.44|785.94|787.13|785.63|0
1605140100000|2020-11-12 00:15:00|787.32|785.82|785.36|783.86|787.35|785.85|785.35|783.85|0
1605140400000|2020-11-12 00:20:00|785.37|783.87|785.15|783.65|785.56|784.06|784.94|783.44|0
1605140700000|2020-11-12 00:25:00|785.16|783.66|785.57|784.07|785.75|784.25|785.15|783.65|0
1605141000000|2020-11-12 00:30:00|785.59|784.09|785.95|784.45|786.05|784.55|785.53|784.03|0
1605141300000|2020-11-12 00:35:00|785.96|784.46|786.27|784.77|786.77|785.27|785.75|784.25|0
1605141600000|2020-11-12 00:40:00|786.28|784.78|786.18|784.68|786.75|785.25|786.17|784.67|0
1605141900000|2020-11-12 00:45:00|786.19|784.69|786.58|785.08|786.58|785.08|785.95|784.45|0
1605142200000|2020-11-12 00:50:00|786.57|785.07|786.16|784.66|786.57|785.07|786.15|784.65|0
1605142500000|2020-11-12 00:55:00|786.15|784.65|785.44|783.94|786.15|784.65|785.14|783.64|0
1605142800000|2020-11-12 01:00:00|785.35|783.85|784.87|783.37|785.54|784.04|784.76|783.26|0
1605143100000|2020-11-12 01:05:00|784.84|783.34|785.1|783.6|785.19|783.69|784.57|783.07|0
1605143400000|2020-11-12 01:10:00|785.09|783.59|785.01|783.51|785.21|783.71|784.79|783.29|0
1605143700000|2020-11-12 01:15:00|785.04|783.54|785.19|783.69|785.2|783.7|784.89|783.39|0
1605144000000|2020-11-12 01:20:00|785.18|783.68|785.61|784.11|785.8|784.3|784.98|783.48|0
1605144300000|2020-11-12 01:25:00|785.6|784.1|785.2|783.7|785.69|784.19|785.09|783.59|0
1605144600000|2020-11-12 01:30:00|785.21|783.71|784.6|783.1|785.31|783.81|784.59|783.09|0
1605144900000|2020-11-12 01:35:00|784.61|783.11|784.17|782.67|784.62|783.12|784.16|782.66|0
1605145200000|2020-11-12 01:40:00|784.18|782.68|784.37|782.87|784.37|782.87|784.13|782.63|0
1605145500000|2020-11-12 01:45:00|784.36|782.86|784.58|783.08|784.77|783.27|784.36|782.86|0
1605145800000|2020-11-12 01:50:00|784.61|783.11|784.22|782.72|784.77|783.27|784.12|782.62|0
1605146100000|2020-11-12 01:55:00|784.25|782.75|784.53|783.03|784.74|783.24|784.25|782.75|0
1605146400000|2020-11-12 02:00:00|784.54|783.04|784.6|783.1|784.93|783.43|784.51|783.01|0
1605146700000|2020-11-12 02:05:00|784.62|783.12|784.12|782.62|784.7|783.2|784.08|782.58|0
1605147000000|2020-11-12 02:10:00|784.18|782.68|784.07|782.57|784.51|783.01|784.07|782.57|0
1605147300000|2020-11-12 02:15:00|784.06|782.56|783.6|782.1|784.08|782.58|783.59|782.09|0
1605147600000|2020-11-12 02:20:00|783.61|782.11|784.02|782.52|784.02|782.52|783.39|781.89|0
1605147900000|2020-11-12 02:25:00|784.01|782.51|783.84|782.34|784.23|782.73|783.84|782.34|0
1605148200000|2020-11-12 02:30:00|783.85|782.35|784.24|782.74|784.43|782.93|783.85|782.35|0
1605148500000|2020-11-12 02:35:00|784.23|782.73|784.21|782.71|784.43|782.93|784.12|782.62|0
1605148800000|2020-11-12 02:40:00|784.22|782.72|784.42|782.92|784.43|782.93|784.12|782.62|0
1605149100000|2020-11-12 02:45:00|784.39|782.89|784.41|782.91|784.42|782.92|784|782.5|0
1605149400000|2020-11-12 02:50:00|784.4|782.9|784.39|782.89|784.42|782.92|784.19|782.69|0
1605149700000|2020-11-12 02:55:00|784.36|782.86|784.4|782.9|784.4|782.9|783.76|782.26|0
1605150000000|2020-11-12 03:00:00|784.39|782.89|784.63|783.13|784.64|783.14|784.21|782.71|0
1605150300000|2020-11-12 03:05:00|784.64|783.14|784.2|782.7|784.73|783.23|784.2|782.7|0
1605150600000|2020-11-12 03:10:00|784.21|782.71|783.79|782.29|784.4|782.9|783.79|782.29|0
1605150900000|2020-11-12 03:15:00|783.82|782.32|783.79|782.29|784.21|782.71|783.78|782.28|0
1605151200000|2020-11-12 03:20:00|783.78|782.28|783.37|781.87|783.99|782.49|783.36|781.86|0
1605151500000|2020-11-12 03:25:00|783.36|781.86|783.57|782.07|783.58|782.08|783.36|781.86|0
1605151800000|2020-11-12 03:30:00|783.52|782.02|781.88|780.38|783.52|782.02|781.88|780.38|0
1605152100000|2020-11-12 03:35:00|781.89|780.39|781.51|780.01|782.21|780.71|781.18|779.68|0
1605152400000|2020-11-12 03:40:00|781.52|780.02|782.11|780.61|782.11|780.61|781.51|780.01|0
1605152700000|2020-11-12 03:45:00|782.1|780.6|782.1|780.6|782.14|780.64|781.71|780.21|0
1605153000000|2020-11-12 03:50:00|782.07|780.57|781.81|780.31|782.31|780.81|781.7|780.2|0
1605153300000|2020-11-12 03:55:00|781.78|780.28|781.5|780|781.91|780.41|781.4|779.9|0
1605153600000|2020-11-12 04:00:00|781.51|780.01|782.08|780.58|782.29|780.79|781.51|780.01|0
1605153900000|2020-11-12 04:05:00|782.09|780.59|782.09|780.59|782.29|780.79|782.08|780.58|0
1605154200000|2020-11-12 04:10:00|782.1|780.6|781.88|780.38|782.29|780.79|781.88|780.38|0
1605154500000|2020-11-12 04:15:00|781.87|780.37|781.71|780.21|782.08|780.58|781.69|780.19|0
1605154800000|2020-11-12 04:20:00|781.7|780.2|781.91|780.41|781.92|780.42|781.5|780|0
1605155100000|2020-11-12 04:25:00|781.97|780.47|782.08|780.58|782.1|780.6|781.89|780.39|0
1605155400000|2020-11-12 04:30:00|782.09|780.59|781.89|780.39|782.29|780.79|781.88|780.38|0
1605155700000|2020-11-12 04:35:00|781.9|780.4|781.89|780.39|782.1|780.6|781.69|780.19|0
1605156000000|2020-11-12 04:40:00|781.9|780.4|781.89|780.39|782.09|780.59|781.69|780.19|0
1605156300000|2020-11-12 04:45:00|781.91|780.41|781.89|780.39|782.11|780.61|781.88|780.38|0
1605156600000|2020-11-12 04:50:00|781.88|780.38|781.05|779.55|781.88|780.38|780.81|779.31|0
1605156900000|2020-11-12 04:55:00|781.04|779.54|781.25|779.75|781.26|779.76|780.95|779.45|0
1605157200000|2020-11-12 05:00:00|781.22|779.72|781.09|779.59|781.47|779.97|781.06|779.56|0
1605157500000|2020-11-12 05:05:00|781.1|779.6|781.7|780.2|782.11|780.61|781.1|779.6|0
1605157800000|2020-11-12 05:10:00|781.89|780.39|782.37|780.87|782.37|780.87|781.69|780.19|0
1605158100000|2020-11-12 05:15:00|782.34|780.84|782.17|780.67|782.37|780.87|782.16|780.66|0
1605158400000|2020-11-12 05:20:00|782.16|780.66|782.8|781.3|782.81|781.31|782.16|780.66|0
1605158700000|2020-11-12 05:25:00|782.79|781.29|783.89|782.39|783.98|782.48|782.38|780.88|0
1605159000000|2020-11-12 05:30:00|783.92|782.42|783.78|782.28|783.99|782.49|783.58|782.08|0
1605159300000|2020-11-12 05:35:00|783.79|782.29|783.01|781.51|783.79|782.29|782.72|781.22|0
1605159600000|2020-11-12 05:40:00|783.02|781.52|782.61|781.11|783.22|781.72|782.61|781.11|0
1605159900000|2020-11-12 05:45:00|782.6|781.1|782.6|781.1|782.79|781.29|782.38|780.88|0
1605160200000|2020-11-12 05:50:00|782.61|781.11|782.92|781.42|783.01|781.51|782.49|780.99|0
1605160500000|2020-11-12 05:55:00|782.91|781.41|783.2|781.7|783.38|781.88|782.38|780.88|0
1605160800000|2020-11-12 06:00:00|783.19|781.69|783.39|781.89|783.59|782.09|783|781.5|0
1605161100000|2020-11-12 06:05:00|783.37|781.87|783.19|781.69|783.4|781.9|783.18|781.68|0
1605161400000|2020-11-12 06:10:00|783.18|781.68|782.28|780.78|783.19|781.69|782.28|780.78|0
1605161700000|2020-11-12 06:15:00|782.15|780.65|782|780.5|782.55|781.05|781.93|780.43|0
1605162000000|2020-11-12 06:20:00|782.01|780.51|781.76|780.26|782.22|780.72|781.76|780.26|0
1605162300000|2020-11-12 06:25:00|781.77|780.27|782.14|780.64|782.17|780.67|781.76|780.26|0
1605162600000|2020-11-12 06:30:00|782.15|780.65|782.79|781.29|782.98|781.48|782.15|780.65|0
1605162900000|2020-11-12 06:35:00|782.82|781.32|782.59|781.09|782.88|781.38|782.37|780.87|0
1605163200000|2020-11-12 06:40:00|782.58|781.08|782.6|781.1|782.8|781.3|782.58|781.08|0
1605163500000|2020-11-12 06:45:00|782.59|781.09|782.81|781.31|782.83|781.33|782.59|781.09|0
1605163800000|2020-11-12 06:50:00|782.8|781.3|782.63|781.13|782.81|781.31|782.6|781.1|0
1605164100000|2020-11-12 06:55:00|782.66|781.16|782.6|781.1|782.82|781.32|782.6|781.1|0
1605164400000|2020-11-12 07:00:00|782.61|781.11|782.85|781.35|783.05|781.55|782.22|780.72|0
1605164700000|2020-11-12 07:05:00|782.88|781.38|783.28|781.78|783.29|781.79|782.83|781.33|0
1605165000000|2020-11-12 07:10:00|783.29|781.79|783.07|781.57|783.87|782.37|782.88|781.38|0
1605165300000|2020-11-12 07:15:00|782.97|781.47|783.04|781.54|783.66|782.16|782.86|781.36|0
1605165600000|2020-11-12 07:20:00|783.03|781.53|783.25|781.75|783.65|782.15|782.85|781.35|0
1605165900000|2020-11-12 07:25:00|783.26|781.76|782.88|781.38|783.47|781.97|782.87|781.37|0
1605166200000|2020-11-12 07:30:00|782.94|781.44|782.65|781.15|783.45|781.95|782.63|781.13|0
1605166500000|2020-11-12 07:35:00|782.71|781.21|783.07|781.57|783.44|781.94|782.65|781.15|0
1605166800000|2020-11-12 07:40:00|783.06|781.56|782.08|780.58|783.06|781.56|782.07|780.57|0
1605167100000|2020-11-12 07:45:00|782.07|780.57|781.29|779.79|782.08|780.58|780.88|779.38|0
1605167400000|2020-11-12 07:50:00|781.3|779.8|781.93|780.43|781.95|780.45|781.11|779.61|0
1605167700000|2020-11-12 07:55:00|781.87|780.37|781.66|780.16|781.87|780.37|780.84|779.34|0
1605168000000|2020-11-12 08:00:00|781.65|780.15|782.26|780.76|782.45|780.95|780.99|779.49|0
1605168300000|2020-11-12 08:05:00|782.21|780.71|784.47|782.97|784.68|783.18|781.88|780.38|0
1605168600000|2020-11-12 08:10:00|784.41|782.91|786.14|785.14|786.26|785.24|784.28|782.78|2
1605168900000|2020-11-12 08:15:00|786.84|785.24|787.34|785.94|787.34|786.04|786.44|785.24|58
1605169200000|2020-11-12 08:20:00|787.24|785.44|786.14|785.34|787.34|785.84|786.04|785.04|41
1605169500000|2020-11-12 08:25:00|786.04|784.34|786.74|785.14|787.04|785.34|785.54|784.24|1
1605169800000|2020-11-12 08:30:00|786.64|784.14|785.94|784.24|786.64|784.34|785.74|783.94|1
1605170100000|2020-11-12 08:35:00|785.84|784.14|784.44|783.04|785.94|784.34|784.44|782.84|3
1605170400000|2020-11-12 08:40:00|784.54|782.94|784.24|783.04|784.54|783.04|782.64|781.94|50
1605170700000|2020-11-12 08:45:00|784.14|782.94|784.14|782.54|784.44|783.04|783.34|781.94|58
1605171000000|2020-11-12 08:50:00|784.24|782.64|784.02|782.42|784.59|782.89|783.54|781.94|0
1605171300000|2020-11-12 08:55:00|784.12|782.52|783.85|782.25|784.7|783.15|783.8|782.15|0
1605171600000|2020-11-12 09:00:00|783.95|782.35|785.02|783.42|785.12|783.62|783.65|782.15|7
1605171900000|2020-11-12 09:05:00|784.92|783.32|784.52|782.92|785.02|783.32|784.12|782.52|0
1605172200000|2020-11-12 09:10:00|784.62|783.02|783.62|782.52|784.62|783.02|783.62|782.12|6
1605172500000|2020-11-12 09:15:00|783.52|782.62|784.72|783.52|784.72|783.52|783.52|782.62|1
1605172800000|2020-11-12 09:20:00|784.62|783.22|784.12|783.42|784.72|783.42|784.12|783.12|1
1605173100000|2020-11-12 09:25:00|784.02|782.52|783.92|782.52|784.02|782.62|782.92|782.32|14
1605173400000|2020-11-12 09:30:00|783.82|782.62|785.02|783.72|785.02|783.82|783.82|782.62|2
1605173700000|2020-11-12 09:35:00|785.42|783.62|784.82|783.92|785.52|784.02|784.82|783.52|0
1605174000000|2020-11-12 09:40:00|784.92|782.92|784.72|783.02|785.02|783.42|783.72|782.82|8
1605174300000|2020-11-12 09:45:00|784.62|782.92|784.92|784.32|785.12|784.32|783.92|782.82|8
1605174600000|2020-11-12 09:50:00|785.02|784.42|785.02|784.42|785.12|784.52|784.92|784.12|13
1605174900000|2020-11-12 09:55:00|785.12|784.32|784.12|783.42|786.12|784.42|784.12|783.42|14
1605175200000|2020-11-12 10:00:00|784.02|783.52|784.62|784.02|785.52|784.02|783.92|782.42|9
1605175500000|2020-11-12 10:05:00|784.52|783.72|785.52|783.92|785.62|784.02|784.22|782.62|25
1605175800000|2020-11-12 10:10:00|785.42|784.02|786.32|784.82|786.32|784.82|784.72|783.92|16
1605176100000|2020-11-12 10:15:00|786.22|784.72|786.62|785.42|786.62|785.42|785.82|784.72|1
1605176400000|2020-11-12 10:20:00|786.92|785.52|786.32|785.42|786.92|785.72|786.32|785.32|2
1605176700000|2020-11-12 10:25:00|786.42|785.22|786.32|785.02|786.52|785.32|786.32|784.82|1
1605177000000|2020-11-12 10:30:00|786.22|785.12|786.02|785.22|786.22|785.22|786.02|784.62|0
1605177300000|2020-11-12 10:35:00|786.72|785.32|786.52|785.52|786.72|785.52|786.42|785.32|5
1605177600000|2020-11-12 10:40:00||785.62||785.82||785.82||785.52|0
1605177900000|2020-11-12 10:45:00|787.42|785.92|787.82|786.82|787.92|786.82|787.32|785.82|16
1605178200000|2020-11-12 10:50:00|787.72|786.32|787.22|786.52|787.82|786.62|787.12|786.32|17
1605178500000|2020-11-12 10:55:00|787.92|786.62|787.12|786.02|788.02|786.82|787.12|785.92|6
1605178800000|2020-11-12 11:00:00|786.82|786.12|786.02|785.42|786.82|786.12|786.02|785.42|5
1605179100000|2020-11-12 11:05:00|785.82|785.12|786.52|784.92|787.02|785.72|785.62|784.82|163
1605179400000|2020-11-12 11:10:00|786.42|784.82|787.22|785.92|787.32|786.12|786.42|784.82|106
1605179700000|2020-11-12 11:15:00|787.12|785.72|786.82|785.42|787.12|785.82|786.82|785.32|62
1605180000000|2020-11-12 11:20:00|786.72|785.52|786.52|785.12|786.82|785.52|786.52|784.92|0
1605180300000|2020-11-12 11:25:00||785.22||785.22||785.32||784.92|6
1605180600000|2020-11-12 11:30:00|786.42|785.32|786.22|784.82|786.52|785.32|786.22|784.82|4
1605180900000|2020-11-12 11:35:00|786.12|784.92|786.12|784.82|786.12|784.92|786.12|784.82|0
1605181500000|2020-11-12 11:45:00||784.92||784.82||785.02||784.82|0
1605181800000|2020-11-12 11:50:00|786.52|784.92|786.42|784.82|786.52|785.62|786.42|784.82|1
1605182100000|2020-11-12 11:55:00|786.32|784.22|785.22|784.22|786.42|784.22|785.22|784.22|54
1605182400000|2020-11-12 12:00:00|785.12|784.52|785.02|783.52|785.32|784.52|785.02|783.42|14
1605182700000|2020-11-12 12:05:00|784.92|783.42|784.22|782.52|784.92|783.62|784.22|782.52|102
1605183000000|2020-11-12 12:10:00|784.12|782.42|784.12|782.52|784.22|782.62|783.92|782.22|2
1605183300000|2020-11-12 12:15:00|784.22|782.42|784.52|783.02|784.72|783.12|784.12|782.42|0
1605183600000|2020-11-12 12:20:00|784.62|783.12|784.72|783.22|785.02|783.52|784.62|783.12|0
1605183900000|2020-11-12 12:25:00|784.82|783.02|784.62|783.12|785.02|783.42|784.52|782.92|0
1605184200000|2020-11-12 12:30:00|784.72|782.82|784.52|782.82|784.72|783.02|784.42|782.82|0
1605184500000|2020-11-12 12:35:00|784.42|782.92|784.62|782.92|785.02|783.32|784.42|782.82|2
1605184800000|2020-11-12 12:40:00|784.72|783.02|785.02|783.52|785.02|783.52|784.52|782.92|0
1605185100000|2020-11-12 12:45:00|784.92|783.82|784.52|782.92|785.02|784.02|784.42|782.92|10
1605185400000|2020-11-12 12:50:00|784.42|783.02|782.72|782.12|784.62|783.02|782.72|781.92|111
1605185700000|2020-11-12 12:55:00|783.22|781.72|782.82|781.52|783.22|782.32|782.62|781.52|79
1605186000000|2020-11-12 13:00:00|782.92|781.62|783.02|780.62|783.22|781.62|782.52|780.52|5
1605186300000|2020-11-12 13:05:00|783.12|780.72|782.02|780.32|783.22|781.52|782.02|780.32|5
1605186600000|2020-11-12 13:10:00|781.92|780.52|781.65|780.85|782.02|780.91|781.61|780.41|7
1605186900000|2020-11-12 13:15:00|781.55|780.75|781.15|780.35|781.55|780.75|781.15|780.35|0
1605187200000|2020-11-12 13:20:00|781.08|780.28|780.67|779.07|781.08|780.28|779.67|779.07|12
1605187500000|2020-11-12 13:25:00|780.77|778.97|780.07|778.67|780.77|779.07|780.07|778.67|3
1605187800000|2020-11-12 13:30:00|780.17|778.87|781.27|779.57|781.27|779.57|779.87|778.67|299
1605188100000|2020-11-12 13:35:00|781.17|779.47|781.37|779.67|781.47|779.77|780.67|779.37|0
1605188400000|2020-11-12 13:40:00|781.47|779.77|781.47|780.27|781.47|780.27|781.47|779.77|1
1605188700000|2020-11-12 13:45:00|781.37||781.07||781.37||780.97||0
1605189000000|2020-11-12 13:50:00|780.97|779.97|780.87|779.47|780.97|779.97|780.77|779.27|2
1605189300000|2020-11-12 13:55:00|780.97|779.57|780.77|780.17|780.97|780.17|780.77|779.57|0
1605189600000|2020-11-12 14:00:00|781.27|780.27|781.17|780.27|781.97|780.27|780.87|780.27|1
1605189900000|2020-11-12 14:05:00|781.07|780.57|781.27|780.07|781.27|780.57|781.07|780.07|12
1605190200000|2020-11-12 14:10:00|781.37|780.17|782.07|781.07|782.07|781.07|781.27|780.17|1
1605190500000|2020-11-12 14:15:00|781.87|781.37|781.77|780.57|782.17|781.57|781.77|780.27|9
1605190800000|2020-11-12 14:20:00|782.17|780.67|782.17|781.27|782.17|781.27|782.17|780.67|1
1605191100000|2020-11-12 14:25:00|782.67|781.37|782.67|781.67|782.67|781.67|782.67|781.27|199
1605191400000|2020-11-12 14:30:00|782.57|781.37|782.67|782.07|782.67|782.07|782.17|780.47|8
1605191700000|2020-11-12 14:35:00|782.57|781.97|782.67|780.87|782.67|781.97|782.07|780.77|0
1605192000000|2020-11-12 14:40:00|782.57|780.97|781.77|780.57|782.67|780.97|781.67|780.17|0
1605192300000|2020-11-12 14:45:00|782.57|780.67|782.37|781.37|782.57|781.37|782.37|780.67|4
1605192600000|2020-11-12 14:50:00|782.27|781.07|783.37|781.77|783.37|781.87|782.07|781.07|6
1605192900000|2020-11-12 14:55:00|783.07|781.87|783.07|781.47|783.77|782.17|782.87|781.47|3
1605193200000|2020-11-12 15:00:00|782.97|781.37|783.27|781.67|783.47|781.77|782.67|780.97|0
1605193500000|2020-11-12 15:05:00|783.37|781.77|785.27|784.17|785.27|784.17|783.27|781.67|8
1605193800000|2020-11-12 15:10:00|785.37|784.27|785.47|783.87|785.57|784.37|785.17|783.77|6
1605194100000|2020-11-12 15:15:00|785.37|783.77|783.88|782.38|785.37|783.87|783.57|782.37|23
1605194400000|2020-11-12 15:20:00|783.89|782.39|782.63|781.13|783.89|782.39|782.61|781.11|0
1605194700000|2020-11-12 15:25:00|782.64|781.14|782.41|780.91|782.87|781.37|782.19|780.69|341
1605195000000|2020-11-12 15:30:00|782.42|780.92|782.82|781.32|783.22|781.72|782.39|780.89|0
1605195300000|2020-11-12 15:35:00|782.81|781.31|783.47|781.97|783.48|781.98|782.81|781.31|24
1605195600000|2020-11-12 15:40:00|783.41|781.91|783.74|782.24|783.94|782.44|783.11|781.61|0
1605195900000|2020-11-12 15:45:00|783.75|782.25|783.13|781.63|783.76|782.26|782.91|781.41|0
1605196200000|2020-11-12 15:50:00|783.12|781.62|783.51|782.01|783.51|782.01|783.08|781.58|0
1605196500000|2020-11-12 15:55:00|783.5|782|782.75|781.25|783.55|782.05|782.74|781.24|0
1605196800000|2020-11-12 16:00:00|782.74|781.24|782.22|780.72|782.96|781.46|781.98|780.48|0
1605197100000|2020-11-12 16:05:00|782.23|780.73|782.63|781.13|782.66|781.16|782.07|780.57|0
1605197400000|2020-11-12 16:10:00|782.57|781.07|781.6|780.1|782.57|781.07|781.41|779.91|0
1605197700000|2020-11-12 16:15:00|781.66|780.16|782.32|780.82|782.33|780.83|781.57|780.07|0
1605198000000|2020-11-12 16:20:00|782.33|780.83|783.05|781.55|783.07|781.57|782.32|780.82|0
1605198300000|2020-11-12 16:25:00|783.04|781.54|782.85|781.35|783.22|781.72|782.62|781.12|0
1605198600000|2020-11-12 16:30:00|782.86|781.36|781.84|780.34|782.86|781.36|781.83|780.33|0
1605198900000|2020-11-12 16:35:00|781.82|780.32|781.06|779.56|782.07|780.57|781.05|779.55|0
1605199200000|2020-11-12 16:40:00|781.05|779.55|780.6|779.1|781.05|779.55|780.41|778.91|0
1605199500000|2020-11-12 16:45:00|780.59|779.09|781.03|779.53|781.28|779.78|780.59|779.09|0
1605199800000|2020-11-12 16:50:00|781.02|779.52|781.46|779.96|781.68|780.18|781.01|779.51|0
1605200100000|2020-11-12 16:55:00|781.47|779.97|781.4|779.9|781.66|780.16|781.25|779.75|0
1605200400000|2020-11-12 17:00:00|781.39|779.89|781.4|779.9|781.61|780.11|780.97|779.47|0
1605200700000|2020-11-12 17:05:00|781.41|779.91|781.79|780.29|781.8|780.3|781.02|779.52|0
1605201000000|2020-11-12 17:10:00|781.8|780.3|781.84|780.34|782.05|780.55|781.4|779.9|0
1605201300000|2020-11-12 17:15:00|781.83|780.33|781.59|780.09|781.83|780.33|781.39|779.89|0
1605201600000|2020-11-12 17:20:00|781.6|780.1|781.19|779.69|781.65|780.15|781.19|779.69|0
1605201900000|2020-11-12 17:25:00|781.18|779.68|779.69|778.19|781.18|779.68|779.68|778.18|0
1605202200000|2020-11-12 17:30:00|779.68|778.18|779.56|778.06|780.15|778.65|779.55|778.05|0
1605202500000|2020-11-12 17:35:00|779.55|778.05|778.92|777.42|779.76|778.26|778.73|777.23|0
1605202800000|2020-11-12 17:40:00|778.91|777.41|778.47|776.97|778.93|777.43|778.24|776.74|0
1605203100000|2020-11-12 17:45:00|778.51|777.01|777.19|775.69|778.6|777.1|777.17|775.67|0
1605203400000|2020-11-12 17:50:00|777.2|775.7|777.88|776.38|778.09|776.59|776.91|775.41|0
1605203700000|2020-11-12 17:55:00|777.94|776.44|778.27|776.77|778.3|776.8|777.86|776.36|0
1605204000000|2020-11-12 18:00:00|778.26|776.76|778.06|776.56|778.48|776.98|777.65|776.15|0
1605204300000|2020-11-12 18:05:00|778.05|776.55|777.84|776.34|778.27|776.77|777.59|776.09|0
1605204600000|2020-11-12 18:10:00|777.83|776.33|778.01|776.51|778.02|776.52|777.08|775.58|0
1605204900000|2020-11-12 18:15:00|778|776.5|777.52|776.02|778.01|776.51|776.89|775.39|0
1605205200000|2020-11-12 18:20:00|777.51|776.01|777.31|775.81|778.19|776.69|777.13|775.63|0
1605205500000|2020-11-12 18:25:00|777.13|775.63|777.4|775.9|778.01|776.51|777.12|775.62|0
1605205800000|2020-11-12 18:30:00|777.47|775.97|777.85|776.35|778.07|776.57|776.94|775.44|0
1605206100000|2020-11-12 18:35:00|777.84|776.34|778.49|776.99|778.53|777.03|777.63|776.13|0
1605206400000|2020-11-12 18:40:00|778.48|776.98|778.07|776.57|778.5|777|778.06|776.56|0
1605206700000|2020-11-12 18:45:00|778.08|776.58|777.28|775.78|778.28|776.78|777.26|775.76|0
1605207000000|2020-11-12 18:50:00|777.27|775.77|778.35|776.85|778.36|776.86|777.07|775.57|0
1605207300000|2020-11-12 18:55:00|778.34|776.84|778.57|777.07|778.58|777.08|778.15|776.65|0
1605207600000|2020-11-12 19:00:00|778.58|777.08|778.81|777.31|779.13|777.63|778.54|777.04|0
1605207900000|2020-11-12 19:05:00|778.82|777.32|777.72|776.22|779.02|777.52|777.55|776.05|0
1605208200000|2020-11-12 19:10:00|777.73|776.23|777.53|776.03|778.13|776.63|777.43|775.93|0
1605208500000|2020-11-12 19:15:00|777.5|776|777.22|775.72|777.64|776.14|777.19|775.69|0
1605208800000|2020-11-12 19:20:00|777.23|775.73|777.26|775.76|777.88|776.38|777|775.5|0
1605209100000|2020-11-12 19:25:00|777.25|775.75|777.29|775.79|777.88|776.38|777.24|775.74|0
1605209400000|2020-11-12 19:30:00|777.28|775.78|777.51|776.01|778.37|776.87|776.85|775.35|0
1605209700000|2020-11-12 19:35:00|777.5|776|777.29|775.79|777.72|776.22|777.08|775.58|0
1605210000000|2020-11-12 19:40:00|777.28|775.78|776.19|774.69|777.28|775.78|776|774.5|0
1605210300000|2020-11-12 19:45:00|776.16|774.66|776.4|774.9|776.62|775.12|775.98|774.48|0
1605210600000|2020-11-12 19:50:00|776.41|774.91|776.32|774.82|776.85|775.35|775.98|774.48|0
1605210900000|2020-11-12 19:55:00|776.29|774.79|776.2|774.7|776.85|775.35|776.18|774.68|0
1605211200000|2020-11-12 20:00:00|776.21|774.71|775.36|773.86|776.43|774.93|775.34|773.84|0
1605211500000|2020-11-12 20:05:00|775.35|773.85|775.56|774.06|775.78|774.28|775.11|773.61|0
1605211800000|2020-11-12 20:10:00|775.57|774.07|775.8|774.3|776.01|774.51|775.36|773.86|0
1605212100000|2020-11-12 20:15:00|775.79|774.29|777.04|775.54|777.47|775.97|775.58|774.08|0
1605212400000|2020-11-12 20:20:00|777.05|775.55|777.05|775.55|777.26|775.76|776.8|775.3|0
1605212700000|2020-11-12 20:25:00|777.04|775.54|776.19|774.69|777.26|775.76|775.98|774.48|0
1605213000000|2020-11-12 20:30:00|776.18|774.68|775.79|774.29|776.2|774.7|775.29|773.79|0
1605213300000|2020-11-12 20:35:00|775.77|774.27|776.44|774.94|776.63|775.13|775.16|773.66|0
1605213600000|2020-11-12 20:40:00|776.45|774.95|776.58|775.08|777.04|775.54|776.21|774.71|0
1605213900000|2020-11-12 20:45:00|776.59|775.09|776.41|774.91|776.8|775.3|775.5|774|0
1605214200000|2020-11-12 20:50:00|776.43|774.93|777.49|775.99|777.7|776.2|776.4|774.9|0
1605214500000|2020-11-12 20:55:00|777.5|776|777.52|776.02|777.69|776.19|776.9|775.4|0
1605214800000|2020-11-12 21:00:00|777.38|775.88|778.07|776.57|778.34|776.84|777.38|775.88|0
1605215100000|2020-11-12 21:05:00|778.09|776.59|778.42|776.92|778.73|777.23|778.07|776.57|0
1605215400000|2020-11-12 21:10:00|778.44|776.94|778.3|776.8|779.19|777.69|778.11|776.61|0
1605215700000|2020-11-12 21:15:00|778.18|776.68|778.16|776.66|778.32|776.82|778.13|776.63|0
1605216000000|2020-11-12 21:20:00|778.14|776.64|778.2|776.7|778.23|776.73|778.13|776.63|0
1605216300000|2020-11-12 21:25:00|778.18|776.68|778.35|776.85|778.4|776.9|778.18|776.68|0
1605216600000|2020-11-12 21:30:00|778.36|776.86|779.16|777.66|779.79|778.29|778.17|776.67|0
1605216900000|2020-11-12 21:35:00|779.12|777.62|778.75|777.25|779.52|778.02|778.67|777.17|0
1605217200000|2020-11-12 21:40:00|778.74|777.24|778.26|776.76|779.16|777.66|778.17|776.67|0
1605217500000|2020-11-12 21:45:00|778.25|776.75|778.44|776.94|778.48|776.98|778.09|776.59|0
1605217800000|2020-11-12 21:50:00|778.45|776.95|778.58|777.08|778.67|777.17|778.44|776.94|0
1605218100000|2020-11-12 21:55:00|778.53|777.03|778.35|776.85|778.63|777.13|778.21|776.71|0
1605218400000|2020-11-12 22:00:00|778.37|776.87|778.28|776.78|778.38|776.88|778.26|776.76|0
1605218700000|2020-11-12 22:05:00|778.3|776.8|778.33|776.83|778.33|776.83|778.26|776.76|0
1605219000000|2020-11-12 22:10:00|778.32|776.82|778.32|776.82|778.32|776.82|778.32|776.82|0
1605219300000|2020-11-12 22:15:00|778.33|776.83|778.32|776.82|778.33|776.83|778.3|776.8|0
1605219600000|2020-11-12 22:20:00|778.33|776.83|778.3|776.8|778.33|776.83|778.3|776.8|0
1605219900000|2020-11-12 22:25:00|778.28|776.78|778.26|776.76|778.28|776.78|778.26|776.76|0
1605220200000|2020-11-12 22:30:00|778.28|776.78|778.28|776.78|778.3|776.8|778.25|776.75|0
1605220500000|2020-11-12 22:35:00|778.3|776.8|778.26|776.76|778.32|776.82|778.25|776.75|0
1605220800000|2020-11-12 22:40:00|778.28|776.78|778.28|776.78|778.3|776.8|778.23|776.73|0
1605221100000|2020-11-12 22:45:00|778.3|776.8|778.3|776.8|778.3|776.8|778.28|776.78|0
1605221700000|2020-11-12 22:55:00|778.37|776.87|778.33|776.83|778.44|776.94|778.33|776.83|0
1605222000000|2020-11-12 23:00:00|778.31|776.81|778.24|776.74|778.36|776.86|777.78|776.28|0
1605222300000|2020-11-12 23:05:00|778.26|776.76|778.29|776.79|778.5|777|778.24|776.74|0
1605222600000|2020-11-12 23:10:00|778.3|776.8|777.66|776.16|778.34|776.84|777.59|776.09|0
1605222900000|2020-11-12 23:15:00|777.68|776.18|777.67|776.17|777.77|776.27|777.3|775.8|0
1605223200000|2020-11-12 23:20:00|777.71|776.21|777.77|776.27|777.87|776.37|777.67|776.17|0
1605223500000|2020-11-12 23:25:00|777.79|776.29|777.98|776.48|778.12|776.62|777.79|776.29|0
1605223800000|2020-11-12 23:30:00|777.99|776.49|778.2|776.7|778.25|776.75|777.93|776.43|0
1605224100000|2020-11-12 23:35:00|778.21|776.71|777.62|776.12|778.35|776.85|777.54|776.04|0
1605224400000|2020-11-12 23:40:00|777.63|776.13|778.06|776.56|778.08|776.58|777.62|776.12|0
1605224700000|2020-11-12 23:45:00|778.05|776.55|778.04|776.54|778.3|776.8|777.98|776.48|0
1605225000000|2020-11-12 23:50:00|778.08|776.58|777.77|776.27|778.08|776.58|777.58|776.08|0
1605225300000|2020-11-12 23:55:00|777.79|776.29|777.58|776.08|777.93|776.43|777.4|775.9|0
1605225600000|2020-11-13 00:00:00|777.59|776.09|777.78|776.28|777.97|776.47|777.43|775.93|0
1605225900000|2020-11-13 00:05:00|777.8|776.3|778.07|776.57|778.15|776.65|777.68|776.18|0
1605226200000|2020-11-13 00:10:00|778.09|776.59|778.64|777.14|778.64|777.14|778.03|776.53|0
1605226500000|2020-11-13 00:15:00|778.66|777.16|777.92|776.42|778.71|777.21|777.92|776.42|0
1605226800000|2020-11-13 00:20:00|777.95|776.45|778.9|777.4|779.09|777.59|777.95|776.45|0
1605227100000|2020-11-13 00:25:00|778.89|777.39|778.71|777.21|778.9|777.4|778.7|777.2|0
1605227400000|2020-11-13 00:30:00|778.7|777.2|778.48|776.98|778.71|777.21|778.48|776.98|0
1605227700000|2020-11-13 00:35:00|778.45|776.95|777.67|776.17|778.45|776.95|777.46|775.96|0
1605228000000|2020-11-13 00:40:00|777.66|776.16|777.07|775.57|777.77|776.27|777.07|775.57|0
1605228300000|2020-11-13 00:45:00|777.08|775.58|776.84|775.34|777.27|775.77|776.64|775.14|0
1605228600000|2020-11-13 00:50:00|776.83|775.33|776.36|774.86|776.94|775.44|776.27|774.77|0
1605228900000|2020-11-13 00:55:00|776.39|774.89|776.24|774.74|777.05|775.55|776.24|774.74|0
1605229200000|2020-11-13 01:00:00|776.23|774.73|776.86|775.36|777.06|775.56|776.23|774.73|0
1605229500000|2020-11-13 01:05:00|776.85|775.35|777.05|775.55|777.06|775.56|776.65|775.15|0
1605229800000|2020-11-13 01:10:00|777.06|775.56|777.45|775.95|777.45|775.95|776.85|775.35|0
1605230100000|2020-11-13 01:15:00|777.39|775.89|777.25|775.75|777.66|776.16|777.23|775.73|0
1605230400000|2020-11-13 01:20:00|777.26|775.76|776.73|775.23|777.44|775.94|776.52|775.02|0
1605230700000|2020-11-13 01:25:00|776.71|775.21|776.61|775.11|777.04|775.54|776.61|775.11|0
1605231000000|2020-11-13 01:30:00|776.62|775.12|776.01|774.51|776.63|775.13|775.99|774.49|0
1605231300000|2020-11-13 01:35:00|776|774.5|775.99|774.49|776.4|774.9|775.78|774.28|0
1605231600000|2020-11-13 01:40:00|775.93|774.43|776.21|774.71|776.41|774.91|775.79|774.29|0
1605231900000|2020-11-13 01:45:00|776.18|774.68|776.42|774.92|776.62|775.12|776.01|774.51|0
1605232200000|2020-11-13 01:50:00|776.41|774.91|775.85|774.35|776.42|774.92|775.73|774.23|0
1605232500000|2020-11-13 01:55:00|775.76|774.26|775.66|774.16|775.77|774.27|775.35|773.85|0
1605232800000|2020-11-13 02:00:00|775.65|774.15|775.13|773.63|775.77|774.27|775.13|773.63|0
1605233100000|2020-11-13 02:05:00|775.12|773.62|775.34|773.84|775.55|774.05|775.03|773.53|0
1605233400000|2020-11-13 02:10:00|775.35|773.85|775.94|774.44|775.95|774.45|775.35|773.85|0
1605233700000|2020-11-13 02:15:00|775.93|774.43|775.93|774.43|776.13|774.63|775.92|774.42|0
1605234000000|2020-11-13 02:20:00|775.92|774.42|775.52|774.02|776.13|774.63|775.52|774.02|0
1605234300000|2020-11-13 02:25:00|775.58|774.08|775.74|774.24|775.95|774.45|775.33|773.83|0
1605234600000|2020-11-13 02:30:00|775.75|774.25|776.35|774.85|776.35|774.85|775.15|773.65|0
1605234900000|2020-11-13 02:35:00|776.34|774.84|776.56|775.06|776.65|775.15|776.34|774.84|0
1605235200000|2020-11-13 02:40:00|776.55|775.05|776.56|775.06|776.75|775.25|776.54|775.04|0
1605235500000|2020-11-13 02:45:00|776.55|775.05|776.75|775.25|776.94|775.44|776.54|775.04|0
1605235800000|2020-11-13 02:50:00|776.76|775.26|777.15|775.65|777.15|775.65|776.55|775.05|0
1605236100000|2020-11-13 02:55:00|777.16|775.66|776.96|775.46|777.36|775.86|776.96|775.46|0
1605236400000|2020-11-13 03:00:00|776.95|775.45|777.16|775.66|777.27|775.77|776.95|775.45|0
1605236700000|2020-11-13 03:05:00|777.15|775.65|777.18|775.68|777.38|775.88|777.06|775.56|0
1605237000000|2020-11-13 03:10:00|777.19|775.69|776.96|775.46|777.38|775.88|776.96|775.46|0
1605237300000|2020-11-13 03:15:00|776.97|775.47|776.57|775.07|777.06|775.56|776.57|775.07|0
1605237600000|2020-11-13 03:20:00|776.58|775.08|776.76|775.26|776.76|775.26|776.55|775.05|0
1605237900000|2020-11-13 03:25:00|776.75|775.25|776.57|775.07|776.75|775.25|776.54|775.04|0
1605238200000|2020-11-13 03:30:00|776.56|775.06|776.56|775.06|776.76|775.26|776.37|774.87|0
1605238500000|2020-11-13 03:35:00|776.57|775.07|776.78|775.28|776.97|775.47|776.56|775.06|0
1605238800000|2020-11-13 03:40:00|776.79|775.29|776.77|775.27|776.99|775.49|776.77|775.27|0
1605239100000|2020-11-13 03:45:00|776.78|775.28|777.19|775.69|777.19|775.69|776.77|775.27|0
1605239400000|2020-11-13 03:50:00|777.2|775.7|777.38|775.88|777.59|776.09|777.1|775.6|0
1605239700000|2020-11-13 03:55:00|777.39|775.89|776.97|775.47|777.39|775.89|776.96|775.46|0
1605240000000|2020-11-13 04:00:00|777.03|775.53|777.17|775.67|777.37|775.87|776.98|775.48|0
1605240300000|2020-11-13 04:05:00|777.15|775.65|776.79|775.29|777.17|775.67|776.78|775.28|0
1605240600000|2020-11-13 04:10:00|776.8|775.3|776.77|775.27|776.89|775.39|776.67|775.17|0
1605240900000|2020-11-13 04:15:00|776.78|775.28|776.97|775.47|776.98|775.48|776.77|775.27|0
1605241200000|2020-11-13 04:20:00|776.96|775.46|776.77|775.27|776.98|775.48|776.76|775.26|0
1605241500000|2020-11-13 04:25:00|776.78|775.28|776.99|775.49|776.99|775.49|776.78|775.28|0
1605241800000|2020-11-13 04:30:00|776.98|775.48|777.44|775.94|777.81|776.31|776.98|775.48|0
1605242100000|2020-11-13 04:35:00|777.43|775.93|778.06|776.56|778.07|776.57|777.43|775.93|0
1605242400000|2020-11-13 04:40:00|778.05|776.55|778.06|776.56|778.07|776.57|777.84|776.34|0
1605242700000|2020-11-13 04:45:00|778.07|776.57|778.25|776.75|778.26|776.76|778.05|776.55|0
1605243000000|2020-11-13 04:50:00|778.24|776.74|778.84|777.34|779.03|777.53|778.05|776.55|0
1605243300000|2020-11-13 04:55:00|778.83|777.33|778.64|777.14|779.03|777.53|778.62|777.12|0
1605243600000|2020-11-13 05:00:00|778.63|777.13|778.64|777.14|778.83|777.33|778.42|776.92|0
1605243900000|2020-11-13 05:05:00|778.63|777.13|778.64|777.14|778.83|777.33|778.62|777.12|0
1605244200000|2020-11-13 05:10:00|778.63|777.13|778.62|777.12|778.81|777.31|778.61|777.11|0
1605244500000|2020-11-13 05:15:00|778.61|777.11|778.85|777.35|779.03|777.53|778.61|777.11|0
1605244800000|2020-11-13 05:20:00|778.84|777.34|778.57|777.07|778.85|777.35|778.57|777.07|0
1605245100000|2020-11-13 05:25:00|778.56|777.06|778.59|777.09|778.59|777.09|778.18|776.68|0
1605245400000|2020-11-13 05:30:00|778.58|777.08|777.83|776.33|778.59|777.09|777.63|776.13|0
1605245700000|2020-11-13 05:35:00|777.84|776.34|777.73|776.23|778.03|776.53|777.63|776.13|0
1605246000000|2020-11-13 05:40:00|777.76|776.26|778.22|776.72|778.41|776.91|777.76|776.26|0
1605246300000|2020-11-13 05:45:00|778.23|776.73|778.42|776.92|778.62|777.12|778.23|776.73|0
1605246600000|2020-11-13 05:50:00|778.43|776.93|778.63|777.13|778.82|777.32|778.42|776.92|0
1605246900000|2020-11-13 05:55:00|778.66|777.16|778.51|777.01|778.82|777.32|778.42|776.92|0
1605247200000|2020-11-13 06:00:00|778.52|777.02|779.24|777.74|779.24|777.74|778.4|776.9|0
1605247500000|2020-11-13 06:05:00|779.21|777.71|778.85|777.35|779.24|777.74|778.65|777.15|0
1605247800000|2020-11-13 06:10:00|778.88|777.38|778.99|777.49|779.42|777.92|778.88|777.38|0
1605248100000|2020-11-13 06:15:00|779.04|777.54|778.99|777.49|779.18|777.68|778.79|777.29|0
1605248400000|2020-11-13 06:20:00|779|777.5|779.4|777.9|779.4|777.9|778.8|777.3|0
1605248700000|2020-11-13 06:25:00|779.42|777.92|779.42|777.92|779.49|777.99|779.39|777.89|0
1605249000000|2020-11-13 06:30:00|779.43|777.93|779.42|777.92|779.43|777.93|779.41|777.91|0
1605249300000|2020-11-13 06:35:00|779.43|777.93|780.01|778.51|780.41|778.91|779.42|777.92|0
1605249600000|2020-11-13 06:40:00|779.98|778.48|780.31|778.81|780.51|779.01|779.92|778.42|0
1605249900000|2020-11-13 06:45:00|780.32|778.82|780.09|778.59|780.51|779.01|780.09|778.59|0
1605250200000|2020-11-13 06:50:00|780.08|778.58|779.68|778.18|780.08|778.58|779.49|777.99|0
1605250500000|2020-11-13 06:55:00|779.69|778.19|779.88|778.38|780.06|778.56|779.68|778.18|0
1605250800000|2020-11-13 07:00:00|779.91|778.41|779.4|777.9|780.06|778.56|779.27|777.77|0
1605251100000|2020-11-13 07:05:00|779.34|777.84|778.6|777.1|779.34|777.84|778.23|776.73|0
1605251400000|2020-11-13 07:10:00|778.59|777.09|778|776.5|778.6|777.1|778|776.5|0
1605251700000|2020-11-13 07:15:00|778.03|776.53|778.7|777.2|778.9|777.4|777.77|776.27|0
1605252000000|2020-11-13 07:20:00|778.71|777.21|778.96|777.46|779.37|777.87|778.71|777.21|0
1605252300000|2020-11-13 07:25:00|778.97|777.47|778.38|776.88|779.15|777.65|778.38|776.88|0
1605252600000|2020-11-13 07:30:00|778.33|776.83|778.39|776.89|779.21|777.71|778|776.5|0
1605252900000|2020-11-13 07:35:00|778.38|776.88|778.44|776.94|778.56|777.06|777.76|776.26|0
1605253200000|2020-11-13 07:40:00|778.41|776.91|778.16|776.66|778.55|777.05|777.76|776.26|0
1605253500000|2020-11-13 07:45:00|778.22|776.72|778.34|776.84|778.56|777.06|778.14|776.64|0
1605253800000|2020-11-13 07:50:00|778.35|776.85|778.94|777.44|779.16|777.66|778.35|776.85|0
1605254100000|2020-11-13 07:55:00|778.95|777.45|780.2|778.7|780.39|778.89|778.54|777.04|0
1605254400000|2020-11-13 08:00:00|780.26|778.76|780.74|779.24|781.89|780.39|779.23|777.73|0
1605254700000|2020-11-13 08:05:00|780.79|779.29|781.84|780.34|781.85|780.35|780.13|778.63|27
1605255000000|2020-11-13 08:10:00|781.85|780.35|783.77|781.67|783.87|781.78|781.84|780.34|81
1605255300000|2020-11-13 08:15:00|783.67|781.57|783.57|781.47|784.27|782.17|783.37|781.27|6
1605255600000|2020-11-13 08:20:00|783.67|781.57|784.27|782.27|784.57|782.67|783.47|781.57|2
1605255900000|2020-11-13 08:25:00|784.17|782.17|784.67|782.67|784.67|782.67|783.47|781.97|5
1605256200000|2020-11-13 08:30:00|784.57|782.77|784.47|782.67|784.57|782.77|783.37|782.67|4
1605256500000|2020-11-13 08:35:00|784.57|782.77|784.47|782.67|784.77|782.77|783.87|782.67|7
1605256800000|2020-11-13 08:40:00|784.57|781.47|783.17|781.77|784.57|782.07|783.17|781.47|61
1605257100000|2020-11-13 08:45:00|783.31|781.87|783.44|781.94|783.44|781.97|783.31|781.57|3
1605257400000|2020-11-13 08:50:00|783.54|782.04|783.71|782.61|783.71|782.71|783.54|781.94|41
1605257700000|2020-11-13 08:55:00|783.78|782.68|784.04|783.14|784.04|783.14|783.78|782.68|0
1605258000000|2020-11-13 09:00:00|784.14|783.24|784.35|783.35|784.35|783.45|783.95|782.95|53
1605258300000|2020-11-13 09:05:00||783.45||783.45||783.55||783.45|0
1605258900000|2020-11-13 09:15:00|784.25||784.35||784.35||784.15||0
1605259200000|2020-11-13 09:20:00|785.55|783.55|785.05|784.15|785.55|784.15|785.05|783.45|10
1605259500000|2020-11-13 09:25:00|785.15|782.95|784.45|782.75|785.15|782.95|784.35|782.65|4
1605259800000|2020-11-13 09:30:00||782.85||782.95||783.45||782.75|2
1605260100000|2020-11-13 09:35:00||782.85||783.35||783.35||782.85|0
1605261000000|2020-11-13 09:50:00||783.45||783.35||783.45||783.35|6
1605261300000|2020-11-13 09:55:00|785.25|783.45|785.25|783.45|785.85|783.55|785.25|783.25|14
1605261600000|2020-11-13 10:00:00||783.55||784.05||784.15||783.55|1
1605261900000|2020-11-13 10:05:00||784.15||783.95||784.25||783.75|2
1605262200000|2020-11-13 10:10:00||783.85||784.05||784.15||783.65|0
1605262500000|2020-11-13 10:15:00|785.75|784.15|785.65|784.75|786.55|785.15|785.65|784.05|8
1605262800000|2020-11-13 10:20:00||784.85||784.45||784.85||783.95|0
1605263100000|2020-11-13 10:25:00||784.55||784.75||784.75||784.25|0
1605263400000|2020-11-13 10:30:00|785.25|784.05|785.25|784.15|785.25|784.15|785.25|784.05|1
1605264000000|2020-11-13 10:40:00||784.25||784.65||784.65||784.25|0
1605264300000|2020-11-13 10:45:00|786.35|784.75|786.25|784.95|786.35|784.95|786.25|784.65|17
1605264600000|2020-11-13 10:50:00|787.25|785.05|787.45|785.85|787.55|785.85|787.15|785.05|19
1605264900000|2020-11-13 10:55:00|787.55|785.75|787.15|785.45|787.55|786.15|787.05|785.35|0
1605265200000|2020-11-13 11:00:00|787.25|785.55|785.55|784.75|787.25|785.55|785.35|784.75|9
1605265500000|2020-11-13 11:05:00|785.65|784.25|785.95|784.75|786.25|784.75|785.25|784.15|43
1605265800000|2020-11-13 11:10:00|786.05|784.85|785.55|784.85|786.15|784.85|785.55|784.85|1
1605266100000|2020-11-13 11:15:00|785.45|784.75|785.45|784.75|785.45|784.75|785.45|784.75|1
1605266700000|2020-11-13 11:25:00||784.05||784.05||784.05||784.05|22
1605267000000|2020-11-13 11:30:00|785.65|783.95|785.55|784.55|785.75|784.55|785.45|783.85|0
1605267600000|2020-11-13 11:40:00||784.65||784.65||784.75||784.65|0
1605268200000|2020-11-13 11:50:00|785.45|783.55|785.15|784.05|785.45|784.05|785.15|783.55|2
1605268500000|2020-11-13 11:55:00|784.55|783.75|784.55|783.85|784.55|783.85|784.55|783.65|3
1605268800000|2020-11-13 12:00:00|784.45|783.75|784.95|783.55|785.15|784.05|784.35|783.45|8
1605269100000|2020-11-13 12:05:00|785.15|783.45|784.65|782.95|785.15|783.45|784.65|782.85|2
1605269400000|2020-11-13 12:10:00|784.75|782.85|784.35|782.75|784.75|783.05|784.35|782.65|1
1605269700000|2020-11-13 12:15:00|784.25|782.65|783.85|782.15|784.25|782.65|783.85|782.15|0
1605270000000|2020-11-13 12:20:00|783.75|782.25|783.75|782.95|783.75|782.95|783.75|782.15|0
1605270300000|2020-11-13 12:25:00|784.75|783.05|785.15|783.45|785.15|784.15|784.65|783.05|11
1605270600000|2020-11-13 12:30:00|785.05|783.55|785.15|784.15|785.15|784.15|785.05|783.35|0
1605270900000|2020-11-13 12:35:00|785.85|784.25|785.55|783.85|785.95|784.35|785.35|783.75|0
1605271200000|2020-11-13 12:40:00|785.45|783.75|784.75|783.15|785.45|783.75|784.75|783.15|0
1605271500000|2020-11-13 12:45:00|784.85|783.05|784.95|783.25|784.95|783.25|784.75|783.05|0
1605271800000|2020-11-13 12:50:00|784.85|783.15|784.75|783.05|785.05|783.45|784.75|783.05|0
1605272100000|2020-11-13 12:55:00|784.65|782.95|784.48|782.78|784.95|783.25|784.38|782.68|24
1605272400000|2020-11-13 13:00:00|784.58|782.88|784.3|782.7|784.8|783.1|784.1|782.4|1
1605272700000|2020-11-13 13:05:00|784.2|782.6|783.92|782.22|784.3|782.7|783.78|782.08|0
1605273000000|2020-11-13 13:10:00|784.02|782.32|783.23|782.13|784.02|782.32|783.23|781.73|0
1605273300000|2020-11-13 13:15:00||782.23||782.33||782.33||782.13|0
1605273600000|2020-11-13 13:20:00|784.03|782.43|785.03|783.53|785.03|783.53|784.03|782.43|1
1605273900000|2020-11-13 13:25:00|784.93|783.43|785.73|783.93|785.73|783.93|784.93|782.43|12
1605274200000|2020-11-13 13:30:00|785.63|783.83|786.63|784.83|786.63|784.83|785.63|783.23|0
1605274500000|2020-11-13 13:35:00|786.73|784.73|786.43|784.93|786.73|784.93|786.23|783.73|0
1605274800000|2020-11-13 13:40:00|786.33|784.23|786.33|785.23|786.33|785.23|786.33|784.23|2
1605275100000|2020-11-13 13:45:00|786.23|784.43|785.33|784.53|786.33|784.53|785.33|784.43|3
1605275700000|2020-11-13 13:55:00|785.03|784.43|785.03|784.43|785.03|784.43|785.03|784.43|2
1605276000000|2020-11-13 14:00:00|786.13|784.63|785.83|784.93|786.13|784.93|785.83|784.63|2
1605276300000|2020-11-13 14:05:00|785.73||786.13||786.23||785.63||4
1605276600000|2020-11-13 14:10:00|786.03||786.03||786.23||785.93||1
1605276900000|2020-11-13 14:15:00||785.03||785.03||785.03||785.03|0
1605277200000|2020-11-13 14:20:00|786.23|785.53|786.23|785.53|786.23|785.53|786.23|785.53|3
1605277500000|2020-11-13 14:25:00||785.63||785.63||785.63||785.63|1
1605277800000|2020-11-13 14:30:00|787.43|785.73|786.43|784.93|787.43|785.73|786.43|784.93|13
1605278100000|2020-11-13 14:35:00|786.53|785.03|786.83|785.13|786.93|785.23|786.03|784.93|0
1605278400000|2020-11-13 14:40:00|786.93|785.23|786.63|785.73|786.93|785.73|786.53|785.13|2
1605278700000|2020-11-13 14:45:00||785.83||785.83||785.83||785.83|0
1605279000000|2020-11-13 14:50:00|787.23|785.93|787.23|786.13|787.23|786.53|786.43|785.83|13
1605279300000|2020-11-13 14:55:00|787.73|786.43|787.63|786.43|787.73|786.43|787.63|786.43|0
1605279600000|2020-11-13 15:00:00|787.73|786.63|787.73|786.43|787.93|786.63|787.23|786.43|5
1605279900000|2020-11-13 15:05:00|787.83|786.53|788.03|786.73|788.13|786.83|787.63|786.43|1
1605280200000|2020-11-13 15:10:00|787.91|786.61|787.51|786.51|788.01|786.81|787.51|786.51|2
1605280500000|2020-11-13 15:15:00|787.41|786.71|787.29|785.79|787.51|786.71|787.01|785.79|240
1605280800000|2020-11-13 15:20:00|787.3|785.8|787.51|786.01|787.69|786.19|787.09|785.59|0
1605281100000|2020-11-13 15:25:00|787.5|786|788.36|786.86|788.37|786.87|787.3|785.8|328
1605281400000|2020-11-13 15:30:00|788.37|786.87|788.51|787.01|788.54|787.04|787.91|786.41|172
1605281700000|2020-11-13 15:35:00|788.5|787|787.66|786.16|788.5|787|787.44|785.94|0
1605282000000|2020-11-13 15:40:00|787.65|786.15|788.68|787.18|788.7|787.2|787.45|785.95|0
1605282300000|2020-11-13 15:45:00|788.69|787.19|788.53|787.03|788.69|787.19|788.27|786.77|0
1605282600000|2020-11-13 15:50:00|788.52|787.02|787.9|786.4|788.53|787.03|787.68|786.18|0
1605282900000|2020-11-13 15:55:00|787.89|786.39|787.46|785.96|787.9|786.4|786.79|785.29|0
1605283200000|2020-11-13 16:00:00|787.47|785.97|788.12|786.62|788.3|786.8|787.47|785.97|0
1605283500000|2020-11-13 16:05:00|788.18|786.68|789.1|787.6|789.3|787.8|788.11|786.61|0
1605283800000|2020-11-13 16:10:00|789.09|787.59|788.88|787.38|789.29|787.79|788.66|787.16|0
1605284100000|2020-11-13 16:15:00|788.89|787.39|789.13|787.63|789.53|788.03|788.71|787.21|0
1605284400000|2020-11-13 16:20:00|789.12|787.62|788.57|787.07|789.33|787.83|788.56|787.06|0
1605284700000|2020-11-13 16:25:00|788.76|787.26|788.53|787.03|788.95|787.45|787.89|786.39|0
1605285000000|2020-11-13 16:30:00|788.52|787.02|786.98|785.48|788.54|787.04|786.79|785.29|0
1605285300000|2020-11-13 16:35:00|786.97|785.47|786.46|784.96|787.39|785.89|786.46|784.96|0
1605285600000|2020-11-13 16:40:00|786.52|785.02|787.3|785.8|787.9|786.4|786.52|785.02|0
1605285900000|2020-11-13 16:45:00|787.24|785.74|787.9|786.4|787.9|786.4|787.11|785.61|0
1605286200000|2020-11-13 16:50:00|787.93|786.43|787.9|786.4|788.09|786.59|787.69|786.19|0
1605286500000|2020-11-13 16:55:00|787.89|786.39|788.11|786.61|788.32|786.82|787.88|786.38|0
1605286800000|2020-11-13 17:00:00|788.12|786.62|788.05|786.55|788.34|786.84|787.94|786.44|0
1605287100000|2020-11-13 17:05:00|788.04|786.54|787.84|786.34|788.26|786.76|787.65|786.15|0
1605287400000|2020-11-13 17:10:00|787.85|786.35|788.23|786.73|788.26|786.76|787.84|786.34|0
1605287700000|2020-11-13 17:15:00|788.22|786.72|788.21|786.71|788.43|786.93|787.81|786.31|0
1605288000000|2020-11-13 17:20:00|788.22|786.72|787.99|786.49|788.22|786.72|787.98|786.48|0
1605288300000|2020-11-13 17:25:00|788|786.5|788.21|786.71|788.6|787.1|788|786.5|0
1605288600000|2020-11-13 17:30:00|788.23|786.73|788.39|786.89|788.41|786.91|788.19|786.69|0
1605288900000|2020-11-13 17:35:00|788.4|786.9|788.63|787.13|788.63|787.13|788.39|786.89|0
1605289200000|2020-11-13 17:40:00|788.64|787.14|788.46|786.96|788.85|787.35|788.45|786.95|0
1605289500000|2020-11-13 17:45:00|788.45|786.95|787.9|786.4|788.47|786.97|787.69|786.19|0
1605289800000|2020-11-13 17:50:00|787.91|786.41|788.28|786.78|788.32|786.82|787.9|786.4|0
1605290100000|2020-11-13 17:55:00|788.29|786.79|788.51|787.01|788.51|787.01|788.28|786.78|0
1605290400000|2020-11-13 18:00:00|788.52|787.02|788.24|786.74|788.54|787.04|788.11|786.61|0
1605290700000|2020-11-13 18:05:00|788.26|786.76|788.71|787.21|788.72|787.22|788.26|786.76|0
1605291000000|2020-11-13 18:10:00|788.72|787.22|788.48|786.98|788.73|787.23|788.47|786.97|0
1605291300000|2020-11-13 18:15:00|788.49|786.99|788.74|787.24|788.74|787.24|788.48|786.98|0
1605291600000|2020-11-13 18:20:00|788.73|787.23|788.71|787.21|788.76|787.26|788.29|786.79|0
1605291900000|2020-11-13 18:25:00|788.72|787.22|788.54|787.04|788.97|787.47|788.32|786.82|0
1605292200000|2020-11-13 18:30:00|788.55|787.05|787.92|786.42|788.56|787.06|787.9|786.4|0
1605292500000|2020-11-13 18:35:00|787.93|786.43|788.32|786.82|788.33|786.83|787.92|786.42|0
1605292800000|2020-11-13 18:40:00|788.31|786.81|788.5|787|788.53|787.03|788.11|786.61|0
1605293100000|2020-11-13 18:45:00|788.49|786.99|788.32|786.82|788.74|787.24|788.28|786.78|0
1605293400000|2020-11-13 18:50:00|788.33|786.83|788.29|786.79|788.53|787.03|788.29|786.79|0
1605293700000|2020-11-13 18:55:00|788.28|786.78|788.67|787.17|788.67|787.17|788.28|786.78|0
1605294000000|2020-11-13 19:00:00|788.66|787.16|788.71|787.21|788.74|787.24|788.47|786.97|0
1605294300000|2020-11-13 19:05:00|788.7|787.2|789.1|787.6|789.1|787.6|788.7|787.2|0
1605294600000|2020-11-13 19:10:00|789.11|787.61|788.49|786.99|789.11|787.61|788.47|786.97|0
1605294900000|2020-11-13 19:15:00|788.48|786.98|788.93|787.43|788.93|787.43|788.25|786.75|0
1605295200000|2020-11-13 19:20:00|788.94|787.44|789.23|787.73|789.74|788.24|788.94|787.44|0
1605295500000|2020-11-13 19:25:00|789.22|787.72|789.02|787.52|789.22|787.72|788.8|787.3|0
1605295800000|2020-11-13 19:30:00|789.03|787.53|788.81|787.31|789.24|787.74|788.81|787.31|0
1605296100000|2020-11-13 19:35:00|788.82|787.32|789.24|787.74|789.26|787.76|788.81|787.31|0
1605296400000|2020-11-13 19:40:00|789.23|787.73|788.85|787.35|789.25|787.75|788.84|787.34|0
1605296700000|2020-11-13 19:45:00|788.88|787.38|788.4|786.9|789.05|787.55|788.39|786.89|0
1605297000000|2020-11-13 19:50:00|788.41|786.91|788.84|787.34|788.84|787.34|788.41|786.91|0
1605297300000|2020-11-13 19:55:00|788.83|787.33|789.85|788.35|790.06|788.56|788.83|787.33|0
1605297600000|2020-11-13 20:00:00|789.84|788.34|789.15|787.65|789.87|788.37|789.05|787.55|0
1605297900000|2020-11-13 20:05:00|789.18|787.68|789.52|788.02|789.55|788.05|789.05|787.55|0
1605298200000|2020-11-13 20:10:00|789.53|788.03|789.52|788.02|789.62|788.12|789.07|787.57|0
1605298500000|2020-11-13 20:15:00|789.53|788.03|788.74|787.24|789.74|788.24|788.46|786.96|0
1605298800000|2020-11-13 20:20:00|788.8|787.3|788.75|787.25|788.94|787.44|788.71|787.21|0
1605299100000|2020-11-13 20:25:00|788.74|787.24|789.19|787.69|789.39|787.89|788.74|787.24|0
1605299400000|2020-11-13 20:30:00|789.18|787.68|790.06|788.56|790.09|788.59|789.16|787.66|0
1605299700000|2020-11-13 20:35:00|790.08|788.58|790.49|788.99|790.51|789.01|790.05|788.55|0
1605300000000|2020-11-13 20:40:00|790.48|788.98|791.09|789.59|791.15|789.65|790.48|788.98|0
1605300300000|2020-11-13 20:45:00|791.03|789.53|790.76|789.26|791.12|789.62|790.57|789.07|0
1605300600000|2020-11-13 20:50:00|790.78|789.28|789.72|788.22|790.99|789.49|789.54|788.04|0
1605300900000|2020-11-13 20:55:00|789.53|788.03|790.1|788.6|790.46|788.96|789.32|787.82|0
1605301200000|2020-11-13 21:00:00|790.19|788.69|790.26|788.76|790.49|788.99|789.6|788.1|0
1605301500000|2020-11-13 21:05:00|790.28|788.78|790.09|788.59|790.36|788.86|790.09|788.59|0
1605301800000|2020-11-13 21:10:00|790.1|788.6|789.99|788.49|790.22|788.72|789.82|788.32|0
1605302100000|2020-11-13 21:15:00|789.98|788.48|790.12|788.62|790.15|788.65|789.96|788.46|0
1605302400000|2020-11-13 21:20:00|790.15|788.65|790.14|788.64|790.15|788.65|790.12|788.62|0
1605302700000|2020-11-13 21:25:00|790.15|788.65|790.08|788.58|790.17|788.67|790.02|788.52|0
1605303000000|2020-11-13 21:30:00|790.07|788.57|790.16|788.66|790.2|788.7|789.84|788.34|0
1605303300000|2020-11-13 21:35:00|790.17|788.67|790.3|788.8|790.34|788.84|789.97|788.47|0
1605303600000|2020-11-13 21:40:00|790.29|788.79|790.16|788.66|790.3|788.8|789.97|788.47|0
1605303900000|2020-11-13 21:45:00|790.15|788.65|790.3|788.8|790.51|789.01|790.12|788.62|0
1605304200000|2020-11-13 21:50:00|790.29|788.79|790.34|788.84|790.39|788.89|790.24|788.74|0
1605304500000|2020-11-13 21:55:00|790.33|788.83|790.12|788.62|790.34|788.84|789.97|788.47|0
1605304800000|2020-11-13 22:00:00|790.2|788.7|790.2|788.7|790.2|788.7|790.2|788.7|0
1605481200000|2020-11-15 23:00:00|792.23|790.73|792.57|791.07|792.74|791.24|792.19|790.69|0
1605481500000|2020-11-15 23:05:00|792.58|791.08|792.92|791.42|793.28|791.78|792.58|791.08|0
1605481800000|2020-11-15 23:10:00|792.93|791.43|793.78|792.28|793.86|792.36|792.9|791.4|0
1605482100000|2020-11-15 23:15:00|793.82|792.32|794|792.5|794.5|793|793.65|792.15|0
1605482400000|2020-11-15 23:20:00|794.01|792.51|794.27|792.77|794.77|793.27|794.01|792.51|0
1605482700000|2020-11-15 23:25:00|794.28|792.78|793.87|792.37|794.37|792.87|793.75|792.25|0
1605483000000|2020-11-15 23:30:00|793.88|792.38|793.93|792.43|794.22|792.72|793.7|792.2|0
1605483300000|2020-11-15 23:35:00|793.92|792.42|793.68|792.18|793.92|792.42|793.52|792.02|0
1605483600000|2020-11-15 23:40:00|793.66|792.16|794.1|792.6|794.29|792.79|793.66|792.16|0
1605483900000|2020-11-15 23:45:00|794.09|792.59|794.29|792.79|794.33|792.83|793.97|792.47|0
1605484200000|2020-11-15 23:50:00|794.31|792.81|794.74|793.24|794.74|793.24|794.29|792.79|0
1605484500000|2020-11-15 23:55:00|794.75|793.25|794.47|792.97|794.93|793.43|794.33|792.83|0
1605484800000|2020-11-16 00:00:00|794.46|792.96|793.97|792.47|794.56|793.06|793.93|792.43|0
1605485100000|2020-11-16 00:05:00|793.95|792.45|794.1|792.6|794.1|792.6|793.66|792.16|0
1605485400000|2020-11-16 00:10:00|794.14|792.64|793.45|791.95|794.2|792.7|793.3|791.8|0
1605485700000|2020-11-16 00:15:00|793.47|791.97|794.17|792.67|794.35|792.85|793.35|791.85|0
1605486000000|2020-11-16 00:20:00|794.2|792.7|794.55|793.05|794.56|793.06|793.79|792.29|0
1605486300000|2020-11-16 00:25:00|794.56|793.06|794.58|793.08|794.79|793.29|794.46|792.96|0
1605486600000|2020-11-16 00:30:00|794.57|793.07|794.17|792.67|794.57|793.07|794.16|792.66|0
1605486900000|2020-11-16 00:35:00|794.16|792.66|794.15|792.65|794.35|792.85|793.94|792.44|0
1605487200000|2020-11-16 00:40:00|794.14|792.64|794.67|793.17|794.67|793.17|793.95|792.45|0
1605487500000|2020-11-16 00:45:00|794.66|793.16|794.76|793.26|794.95|793.45|794.56|793.06|0
1605487800000|2020-11-16 00:50:00|794.77|793.27|794.37|792.87|794.77|793.27|794.36|792.86|0
1605488100000|2020-11-16 00:55:00|794.34|792.84|794.19|792.69|794.38|792.88|793.99|792.49|0
1605488400000|2020-11-16 01:00:00|794.2|792.7|793.78|792.28|794.21|792.71|793.78|792.28|0
1605488700000|2020-11-16 01:05:00|793.79|792.29|794.69|793.19|794.78|793.28|793.78|792.28|0
1605489000000|2020-11-16 01:10:00|794.72|793.22|794.78|793.28|794.79|793.29|794.37|792.87|0
1605489300000|2020-11-16 01:15:00|794.79|793.29|794.98|793.48|795.18|793.68|794.58|793.08|0
1605489600000|2020-11-16 01:20:00|794.97|793.47|795.28|793.78|795.4|793.9|794.78|793.28|0
1605489900000|2020-11-16 01:25:00|795.31|793.81|794.98|793.48|795.38|793.88|794.98|793.48|0
1605490200000|2020-11-16 01:30:00|794.95|793.45|794.4|792.9|794.99|793.49|794.38|792.88|0
1605490500000|2020-11-16 01:35:00|794.41|792.91|794.45|792.95|795.04|793.54|794.41|792.91|0
1605490800000|2020-11-16 01:40:00|794.44|792.94|793.76|792.26|794.47|792.97|793.7|792.2|0
1605491100000|2020-11-16 01:45:00|793.7|792.2|792.87|791.37|794.11|792.61|792.66|791.16|0
1605491400000|2020-11-16 01:50:00|792.86|791.36|792.07|790.57|792.87|791.37|791.87|790.37|0
1605491700000|2020-11-16 01:55:00|792.01|790.51|792.3|790.8|792.31|790.81|791.69|790.19|0
1605492000000|2020-11-16 02:00:00|792.31|790.81|793.15|791.65|793.34|791.84|792.31|790.81|0
1605492300000|2020-11-16 02:05:00|793.14|791.64|792.97|791.47|793.36|791.86|792.95|791.45|0
1605492600000|2020-11-16 02:10:00|793|791.5|793.15|791.65|793.35|791.85|792.95|791.45|0
1605492900000|2020-11-16 02:15:00|793.14|791.64|793.35|791.85|793.35|791.85|792.94|791.44|0
1605493200000|2020-11-16 02:20:00|793.38|791.88|793.15|791.65|793.55|792.05|793.15|791.65|0
1605493500000|2020-11-16 02:25:00|793.18|791.68|792.88|791.38|793.34|791.84|792.88|791.38|0
1605493800000|2020-11-16 02:30:00|792.91|791.41|793.47|791.97|793.65|792.15|792.88|791.38|0
1605494100000|2020-11-16 02:35:00|793.48|791.98|793.67|792.17|793.87|792.37|793.47|791.97|0
1605494400000|2020-11-16 02:40:00|793.7|792.2|793.88|792.38|794.06|792.56|793.66|792.16|0
1605494700000|2020-11-16 02:45:00|793.91|792.41|793.88|792.38|794.08|792.58|793.85|792.35|0
1605495000000|2020-11-16 02:50:00|793.89|792.39|793.67|792.17|794.29|792.79|793.67|792.17|0
1605495300000|2020-11-16 02:55:00|793.68|792.18|793.66|792.16|793.88|792.38|793.66|792.16|0
1605495600000|2020-11-16 03:00:00|793.67|792.17|793.48|791.98|793.67|792.17|793.28|791.78|0
1605495900000|2020-11-16 03:05:00|793.49|791.99|793.49|791.99|793.58|792.08|793.38|791.88|0
1605496200000|2020-11-16 03:10:00|793.52|792.02|793.66|792.16|793.68|792.18|793.46|791.96|0
1605496500000|2020-11-16 03:15:00|793.67|792.17|794.07|792.57|794.07|792.57|793.67|792.17|0
1605496800000|2020-11-16 03:20:00|794.06|792.56|794.08|792.58|794.09|792.59|794.06|792.56|0
1605497100000|2020-11-16 03:25:00|794.09|792.59|794.08|792.58|794.09|792.59|793.88|792.38|0
1605497400000|2020-11-16 03:30:00|794.07|792.57|793.89|792.39|794.09|792.59|793.88|792.38|0
1605497700000|2020-11-16 03:35:00|793.88|792.38|794.3|792.8|794.3|792.8|793.7|792.2|0
1605498000000|2020-11-16 03:40:00|794.29|792.79|793.88|792.38|794.29|792.79|793.67|792.17|0
1605498300000|2020-11-16 03:45:00|793.89|792.39|794.1|792.6|794.1|792.6|793.69|792.19|0
1605498600000|2020-11-16 03:50:00|794.09|792.59|793.9|792.4|794.1|792.6|793.7|792.2|0
1605498900000|2020-11-16 03:55:00|793.89|792.39|793.99|792.49|794.09|792.59|793.7|792.2|0
1605499200000|2020-11-16 04:00:00|794.02|792.52|794.05|792.55|794.27|792.77|794.02|792.52|0
1605499500000|2020-11-16 04:05:00|794.06|792.56|794.65|793.15|794.65|793.15|794.05|792.55|0
1605499800000|2020-11-16 04:10:00|794.64|793.14|794.63|793.13|794.65|793.15|794.45|792.95|0
1605500100000|2020-11-16 04:15:00|794.64|793.14|794.63|793.13|794.82|793.32|794.63|793.13|0
1605500400000|2020-11-16 04:20:00|794.64|793.14|794.65|793.15|794.65|793.15|794.62|793.12|0
1605500700000|2020-11-16 04:25:00|794.74|793.24|794.83|793.33|794.84|793.34|794.74|793.24|0
1605501000000|2020-11-16 04:30:00|794.82|793.32|795.01|793.51|795.01|793.51|794.82|793.32|0
1605501300000|2020-11-16 04:35:00|794.95|793.45|795.02|793.52|795.22|793.72|794.83|793.33|0
1605501600000|2020-11-16 04:40:00|795.01|793.51|794.44|792.94|795.02|793.52|794.44|792.94|0
1605501900000|2020-11-16 04:45:00|794.5|793|794.63|793.13|794.63|793.13|794.44|792.94|0
1605502200000|2020-11-16 04:50:00|794.62|793.12|794.82|793.32|794.83|793.33|794.42|792.92|0
1605502500000|2020-11-16 04:55:00|794.83|793.33|794.83|793.33|794.83|793.33|794.82|793.32|0
1605502800000|2020-11-16 05:00:00|794.84|793.34|794.62|793.12|794.84|793.34|794.62|793.12|0
1605503100000|2020-11-16 05:05:00|794.61|793.11|794.84|793.34|794.84|793.34|794.6|793.1|0
1605503400000|2020-11-16 05:10:00|794.86|793.36|795.29|793.79|795.3|793.8|794.86|793.36|0
1605503700000|2020-11-16 05:15:00|795.23|793.73|795.07|793.57|795.27|793.77|794.89|793.39|0
1605504000000|2020-11-16 05:20:00|795.08|793.58|795.06|793.56|795.26|793.76|795.05|793.55|0
1605504300000|2020-11-16 05:25:00|795.07|793.57|795.27|793.77|795.27|793.77|795.05|793.55|0
1605504600000|2020-11-16 05:30:00|795.26|793.76|795.05|793.55|795.26|793.76|794.86|793.36|0
1605504900000|2020-11-16 05:35:00|795.06|793.56|795.46|793.96|795.46|793.96|795.05|793.55|0
1605505200000|2020-11-16 05:40:00|795.47|793.97|795.65|794.15|795.65|794.15|795.36|793.86|0
1605505500000|2020-11-16 05:45:00|795.64|794.14|795.27|793.77|795.64|794.14|795.26|793.76|0
1605505800000|2020-11-16 05:50:00|795.26|793.76|795.62|794.12|795.63|794.13|795.25|793.75|0
1605506100000|2020-11-16 05:55:00|795.61|794.11|795.83|794.33|795.83|794.33|795.61|794.11|0
1605506400000|2020-11-16 06:00:00|795.8|794.3|795.85|794.35|795.86|794.36|795.41|793.91|0
1605506700000|2020-11-16 06:05:00|795.86|794.36|795.85|794.35|795.86|794.36|795.65|794.15|0
1605507000000|2020-11-16 06:10:00|795.84|794.34|795.8|794.3|795.87|794.37|795.64|794.14|0
1605507300000|2020-11-16 06:15:00|795.81|794.31|795.99|794.49|796.01|794.51|795.8|794.3|0
1605507600000|2020-11-16 06:20:00|795.98|794.48|795.62|794.12|796|794.5|795.62|794.12|0
1605507900000|2020-11-16 06:25:00|795.59|794.09|795.42|793.92|795.62|794.12|795.42|793.92|0
1605508200000|2020-11-16 06:30:00|795.43|793.93|795.65|794.15|795.65|794.15|795.41|793.91|0
1605508500000|2020-11-16 06:35:00|795.66|794.16|795.64|794.14|795.86|794.36|795.64|794.14|0
1605508800000|2020-11-16 06:40:00|795.63|794.13|795.03|793.53|795.64|794.14|795.03|793.53|0
1605509100000|2020-11-16 06:45:00|794.97|793.47|794.81|793.31|794.97|793.47|794.6|793.1|0
1605509400000|2020-11-16 06:50:00|794.8|793.3|794.76|793.26|795.17|793.67|794.76|793.26|0
1605509700000|2020-11-16 06:55:00|794.77|793.27|795.38|793.88|795.38|793.88|794.77|793.27|0
1605510000000|2020-11-16 07:00:00|795.32|793.82|794.56|793.06|795.38|793.88|794.18|792.68|0
1605510300000|2020-11-16 07:05:00|794.62|793.12|795.18|793.68|795.57|794.07|794.62|793.12|0
1605510600000|2020-11-16 07:10:00|795.19|793.69|795.18|793.68|795.19|793.69|794.8|793.3|0
1605510900000|2020-11-16 07:15:00|795.12|793.62|795.57|794.07|795.77|794.27|794.99|793.49|0
1605511200000|2020-11-16 07:20:00|795.63|794.13|794.97|793.47|795.77|794.27|794.97|793.47|0
1605511500000|2020-11-16 07:25:00|794.96|793.46|794.77|793.27|794.99|793.49|794.59|793.09|0
1605511800000|2020-11-16 07:30:00|794.71|793.21|794.77|793.27|794.98|793.48|794.37|792.87|0
1605512100000|2020-11-16 07:35:00|794.78|793.28|794.99|793.49|795.38|793.88|794.58|793.08|0
1605512400000|2020-11-16 07:40:00|795|793.5|794.59|793.09|795|793.5|794.58|793.08|0
1605512700000|2020-11-16 07:45:00|794.65|793.15|795.43|793.93|795.43|793.93|794.65|793.15|0
1605513000000|2020-11-16 07:50:00|795.49|793.99|794.74|793.24|795.62|794.12|794.55|793.05|0
1605513300000|2020-11-16 07:55:00|794.75|793.25|794.21|792.71|794.84|793.34|794.16|792.66|0
1605513600000|2020-11-16 08:00:00|794.2|792.7|792.07|790.57|794.2|792.7|792.07|790.57|7
1605513900000|2020-11-16 08:05:00|792.06|790.56|791.81|790.11|793.53|792.03|791.81|789.61|53
1605514200000|2020-11-16 08:10:00|792.11|790.01|793.21|791.81|793.71|792.11|792.01|790.01|20
1605514500000|2020-11-16 08:15:00|793.31|789.71|793.11|791.41|793.41|792.41|792.71|789.71|78
1605514800000|2020-11-16 08:20:00|793.21|791.51|793.31|791.41|793.51|792.31|792.51|791.41|52
1605515100000|2020-11-16 08:25:00|793.41|791.51|793.31|791.51|793.41|792.01|792.81|791.51|1
1605515400000|2020-11-16 08:30:00|793.21|791.41|793.11|791.41|793.21|791.71|792.71|791.41|1
1605515700000|2020-11-16 08:35:00|793.21|791.51|793.01|791.71|793.31|792.51|791.81|790.51|163
1605516000000|2020-11-16 08:40:00|793.22|791.92|791.82|790.12|793.32|791.92|791.72|790.12|20
1605516300000|2020-11-16 08:45:00|791.92|789.82|791.02|789.22|791.92|789.82|790.92|789.12|0
1605516600000|2020-11-16 08:50:00|791.12|789.32|791.32|789.52|791.62|790.22|790.92|789.12|44
1605516900000|2020-11-16 08:55:00|791.22|789.42|790.92|789.12|791.22|789.42|789.92|788.12|29
1605517200000|2020-11-16 09:00:00|790.62|789.22|792.12|790.92|792.12|790.92|790.62|789.12|12
1605517500000|2020-11-16 09:05:00|792.32|791.02|792.32|791.02|792.32|791.12|792.32|790.92|2
1605517800000|2020-11-16 09:10:00|792.62|791.12|792.62|790.92|792.72|792.02|792.62|790.92|30
1605518100000|2020-11-16 09:15:00|792.72|791.02|792.02|790.92|792.82|791.02|792.02|790.92|0
1605518400000|2020-11-16 09:20:00|792.12|791.82|792.22|790.92|792.72|791.82|792.02|790.92|0
1605518700000|2020-11-16 09:25:00|792.12|790.02|791.52|790.02|792.22|790.12|791.42|790.02|138
1605519000000|2020-11-16 09:30:00|791.42|790.12|791.52|790.62|791.52|790.62|791.42|790.02|0
1605519300000|2020-11-16 09:35:00|792.12|790.72|792.02|790.92|792.12|790.92|792.02|790.62|849
1605519600000|2020-11-16 09:40:00|792.92|791.02|792.72|791.42|792.92|791.52|792.72|791.02|6
1605519900000|2020-11-16 09:45:00|792.62|791.52|792.52|791.42|792.62|791.52|792.42|791.42|491
1605520200000|2020-11-16 09:50:00|792.42|790.52|792.32|791.02|792.52|791.12|791.92|790.42|508
1605520500000|2020-11-16 09:55:00|792.22|791.12|792.22|791.42|792.62|791.42|792.22|791.02|0
1605520800000|2020-11-16 10:00:00|792.92|791.32|792.62|791.52|792.92|791.82|792.62|791.32|6
1605521100000|2020-11-16 10:05:00|792.52|791.62|792.52|791.52|792.62|791.72|792.42|791.32|1
1605521400000|2020-11-16 10:10:00|792.22|791.32|792.52|791.32|792.52|791.32|792.22|791.32|3
1605521700000|2020-11-16 10:15:00|792.62|791.42|792.42|791.52|792.62|791.52|792.32|791.42|7
1605522000000|2020-11-16 10:20:00|792.62|791.32|792.12|791.32|792.62|791.32|792.12|791.32|20
1605522300000|2020-11-16 10:25:00|792.22|790.02|791.82|791.22|792.32|791.22|791.82|790.02|162
1605522600000|2020-11-16 10:30:00|792.92|791.62|792.62|791.32|792.92|791.82|792.62|791.22|5
1605522900000|2020-11-16 10:35:00|792.52||792.52||792.62||792.52||0
1605523200000|2020-11-16 10:40:00||791.92||791.92||791.92||791.92|1
1605523500000|2020-11-16 10:45:00|792.72|791.22|792.32|791.32|792.72|791.72|792.12|791.22|4
1605523800000|2020-11-16 10:50:00|792.42|791.42|792.12|791.22|792.42|791.72|792.02|791.22|122
1605524100000|2020-11-16 10:55:00|792.02|790.32|791.72|791.02|792.22|791.22|791.72|790.22|103
1605524400000|2020-11-16 11:00:00|792.42|791.22|792.72|791.42|792.72|791.42|792.42|791.22|1
1605524700000|2020-11-16 11:05:00|792.92|791.52|793.22|792.52|793.82|792.52|792.92|791.52|4
1605525000000|2020-11-16 11:10:00|793.12|792.02|792.72|791.72|793.32|792.02|792.72|791.62|10
1605525300000|2020-11-16 11:15:00||791.82||791.92||791.92||791.82|0
1605525600000|2020-11-16 11:20:00|793.52|792.02|793.92|792.92|793.92|792.92|793.52|792.02|2
1605526200000|2020-11-16 11:30:00|793.82|792.82|793.42|792.82|793.92|792.82|793.42|792.82|1
1605526500000|2020-11-16 11:35:00|793.72|792.92|793.72|792.92|793.72|793.02|793.72|792.92|1
1605526800000|2020-11-16 11:40:00|793.62|791.72|793.32|792.02|793.62|792.02|793.22|791.72|2
1605527100000|2020-11-16 11:45:00|793.22|792.12|793.52|792.22|793.62|792.22|793.22|792.12|1
1605527400000|2020-11-16 11:50:00|793.62|792.82|795.32|794.12|795.32|794.42|793.52|792.82|16
1605527700000|2020-11-16 11:55:00|795.22|794.52|814.52|798.52|814.52|798.92|795.02|794.22|373
1605528000000|2020-11-16 12:00:00|799.42|797.62|802.82|801.62|814.52|801.62|799.42|797.32|165
1605528300000|2020-11-16 12:05:00|802.72|801.72|803.02|801.52|813.52|802.62|802.22|800.42|85
1605528600000|2020-11-16 12:10:00|803.12|802.02|802.62|801.42|803.22|802.02|802.02|801.42|14
1605528900000|2020-11-16 12:15:00|802.72|801.52|803.72|802.32|813.52|803.12|802.62|801.42|85
1605529200000|2020-11-16 12:20:00|803.22|802.42|803.72|803.02|806.42|803.92|803.22|802.42|42
1605529500000|2020-11-16 12:25:00|803.62|802.32|803.02|801.52|803.72|803.12|803.02|801.52|31
1605529800000|2020-11-16 12:30:00|803.12|801.62|802.32|801.02|803.42|802.72|801.62|800.82|36
1605530100000|2020-11-16 12:35:00|802.42|801.12|803.32|802.62|803.42|802.72|802.22|801.02|31
1605530400000|2020-11-16 12:40:00|803.22|801.92|803.42|801.92|803.52|802.82|803.22|801.82|36
1605530700000|2020-11-16 12:45:00|803.32|802.02|803.32|802.52|803.52|802.62|803.02|801.52|90
1605531000000|2020-11-16 12:50:00|803.42|801.62|803.72|802.82|803.72|802.82|803.02|801.62|31
1605531300000|2020-11-16 12:55:00|804.12|802.22|803.42|802.02|805.72|803.22|802.92|802.02|38
1605531600000|2020-11-16 13:00:00|803.32|801.92|803.62|803.02|803.72|803.12|803.02|801.92|30
1605531900000|2020-11-16 13:05:00|803.92|802.12|803.82|803.22|803.92|803.22|803.32|801.92|31
1605532200000|2020-11-16 13:10:00|803.92|803.32|804.02|803.02|804.22|803.52|803.82|802.62|41
1605532500000|2020-11-16 13:15:00|804.12|803.12|805.22|803.72|806.82|804.32|804.02|803.12|1301
1605532800000|2020-11-16 13:20:00|804.92|803.82|804.62|803.32|806.92|804.32|804.42|803.12|33
1605533100000|2020-11-16 13:25:00|804.52|803.52|804.42|803.12|804.82|804.22|804.42|803.02|42
1605533400000|2020-11-16 13:30:00|804.52|803.22|804.52|803.42|804.62|804.02|804.32|803.02|31
1605533700000|2020-11-16 13:35:00|804.42|803.52|804.22|803.62|804.52|803.92|803.92|802.92|40
1605534000000|2020-11-16 13:40:00|804.32|803.72|804.62|804.02|804.72|804.12|804.02|803.02|35
1605534300000|2020-11-16 13:45:00|804.72|803.32|805.12|804.42|805.12|804.52|804.62|803.22|39
1605534600000|2020-11-16 13:50:00|805.22|804.52|805.02|804.12|805.22|804.52|804.62|803.32|41
1605534900000|2020-11-16 13:55:00|805.32|804.22|805.62|805.02|805.62|805.02|804.22|803.42|58
1605535200000|2020-11-16 14:00:00|805.72|804.92|805.62|804.62|806.02|805.42|805.62|804.12|38
1605535500000|2020-11-16 14:05:00|805.52|804.72|814.52|804.92|814.52|805.12|805.52|803.92|46
1605535800000|2020-11-16 14:10:00|805.62|805.02|806.12|805.12|806.12|805.12|805.52|804.02|36
1605536100000|2020-11-16 14:15:00|806.72|805.32|807.72|806.42|807.72|806.42|806.72|805.32|34
1605536400000|2020-11-16 14:20:00|807.62|804.82|807.12|805.82|814.52|805.82|806.82|804.82|8
1605536700000|2020-11-16 14:25:00|807.02|805.62|806.22|805.22|807.32|805.92|806.22|804.82|4
1605537000000|2020-11-16 14:30:00|806.12|805.32|806.22|804.62|806.32|805.42|804.62|803.52|64
1605537300000|2020-11-16 14:35:00|806.32|804.72|805.72|804.32|806.52|804.92|805.32|803.82|2
1605537600000|2020-11-16 14:40:00|805.62|804.22|805.72|804.42|805.82|804.42|805.22|803.62|2
1605537900000|2020-11-16 14:45:00|805.62|804.32|805.62|804.72|806.02|804.72|804.92|804.02|13
1605538200000|2020-11-16 14:50:00|805.52|803.52|804.02|803.02|805.52|803.82|803.92|803.02|2
1605538500000|2020-11-16 14:55:00|803.92|802.62|805.62|804.02|805.62|804.02|803.52|802.02|58
1605538800000|2020-11-16 15:00:00|805.82|804.12|804.72|803.62|805.82|804.12|804.12|802.92|54
1605539100000|2020-11-16 15:05:00|804.62|803.72|804.22|803.32|805.12|803.92|803.92|803.02|49
1605539400000|2020-11-16 15:10:00|803.94|803.04|803.14|802.24|804.34|803.04|803.14|802.24|17
1605539700000|2020-11-16 15:15:00|803.24|802.14|802.55|801.05|804.44|802.84|802.44|801.05|10
1605540000000|2020-11-16 15:20:00|802.54|801.04|803.07|801.57|803.28|801.78|801.96|800.46|0
1605540300000|2020-11-16 15:25:00|803.06|801.56|803.67|802.17|803.67|802.17|802.86|801.36|0
1605540600000|2020-11-16 15:30:00|803.72|802.22|803.88|802.38|803.88|802.38|803.44|801.94|941
1605540900000|2020-11-16 15:35:00|803.87|802.37|803.48|801.98|803.88|802.38|803.27|801.77|0
1605541200000|2020-11-16 15:40:00|803.47|801.97|803.51|802.01|803.9|802.4|803.28|801.78|0
1605541500000|2020-11-16 15:45:00|803.52|802.02|803.11|801.61|803.71|802.21|803.07|801.57|0
1605541800000|2020-11-16 15:50:00|803.1|801.6|803.32|801.82|803.33|801.83|803.1|801.6|0
1605542100000|2020-11-16 15:55:00|803.33|801.83|803.77|802.27|803.96|802.46|803.13|801.63|0
1605542400000|2020-11-16 16:00:00|803.78|802.28|803.05|801.55|803.78|802.28|803.01|801.51|0
1605542700000|2020-11-16 16:05:00|803.08|801.58|801.51|800.01|803.24|801.74|801.51|800.01|0
1605543000000|2020-11-16 16:10:00|801.52|800.02|801.72|800.22|802.12|800.62|801.52|800.02|0
1605543300000|2020-11-16 16:15:00|801.73|800.23|802.12|800.62|802.13|800.63|801.54|800.04|0
1605543600000|2020-11-16 16:20:00|802.13|800.63|802.49|800.99|802.9|801.4|802.13|800.63|0
1605543900000|2020-11-16 16:25:00|802.43|800.93|802.85|801.35|803.04|801.54|801.91|800.41|0
1605544200000|2020-11-16 16:30:00|802.84|801.34|801.5|800|802.85|801.35|801.5|800|0
1605544500000|2020-11-16 16:35:00|801.56|800.06|801.89|800.39|801.89|800.39|800.71|799.21|0
1605544800000|2020-11-16 16:40:00|801.88|800.38|801.87|800.37|801.91|800.41|801.48|799.98|0
1605545100000|2020-11-16 16:45:00|801.88|800.38|801.48|799.98|802.07|800.57|801.47|799.97|0
1605545400000|2020-11-16 16:50:00|801.54|800.04|801.85|800.35|801.86|800.36|801.47|799.97|0
1605545700000|2020-11-16 16:55:00|801.86|800.36|801.67|800.17|802.07|800.57|801.65|800.15|0
1605546000000|2020-11-16 17:00:00|801.68|800.18|802.07|800.57|802.28|800.78|801.67|800.17|0
1605546300000|2020-11-16 17:05:00|802.01|800.51|801.66|800.16|802.07|800.57|801.66|800.16|0
1605546600000|2020-11-16 17:10:00|801.67|800.17|801.25|799.75|801.67|800.17|801.05|799.55|0
1605546900000|2020-11-16 17:15:00|801.24|799.74|800.84|799.34|801.43|799.93|800.84|799.34|0
1605547200000|2020-11-16 17:20:00|800.83|799.33|800.38|798.88|800.83|799.33|800.19|798.69|0
1605547500000|2020-11-16 17:25:00|800.39|798.89|800.03|798.53|800.43|798.93|800.03|798.53|0
1605547800000|2020-11-16 17:30:00|800.04|798.54|799.83|798.33|800.24|798.74|799.62|798.12|0
1605548100000|2020-11-16 17:35:00|799.89|798.39|800.03|798.53|800.04|798.54|799.82|798.32|0
1605548400000|2020-11-16 17:40:00|800.04|798.54|800.45|798.95|800.47|798.97|799.84|798.34|0
1605548700000|2020-11-16 17:45:00|800.46|798.96|800.04|798.54|800.47|798.97|799.83|798.33|0
1605549000000|2020-11-16 17:50:00|800.1|798.6|799.6|798.1|800.24|798.74|799.58|798.08|0
1605549300000|2020-11-16 17:55:00|799.59|798.09|800.08|798.58|800.3|798.8|799.38|797.88|0
1605549600000|2020-11-16 18:00:00|800.07|798.57|799.65|798.15|800.07|798.57|799.43|797.93|0
1605549900000|2020-11-16 18:05:00|799.66|798.16|799.77|798.27|800.08|798.58|799.64|798.14|0
1605550200000|2020-11-16 18:10:00|799.78|798.28|799.65|798.15|799.88|798.38|799.46|797.96|0
1605550500000|2020-11-16 18:15:00|799.66|798.16|799.85|798.35|799.87|798.37|799.64|798.14|0
1605550800000|2020-11-16 18:20:00|799.86|798.36|799.44|797.94|799.86|798.36|798.77|797.27|0
1605551100000|2020-11-16 18:25:00|799.42|797.92|798.54|797.04|799.43|797.93|798.52|797.02|0
1605551400000|2020-11-16 18:30:00|798.53|797.03|799.02|797.52|799.02|797.52|798.34|796.84|0
1605551700000|2020-11-16 18:35:00|799.01|797.51|798.79|797.29|799.22|797.72|798.69|797.19|0
1605552000000|2020-11-16 18:40:00|798.78|797.28|798.12|796.62|798.78|797.28|797.68|796.18|0
1605552300000|2020-11-16 18:45:00|798.11|796.61|798.35|796.85|798.56|797.06|798.11|796.61|0
1605552600000|2020-11-16 18:50:00|798.34|796.84|798.92|797.42|799.02|797.52|798.34|796.84|0
1605552900000|2020-11-16 18:55:00|798.89|797.39|799.03|797.53|799.44|797.94|798.82|797.32|0
1605553200000|2020-11-16 19:00:00|799.06|797.56|798.87|797.37|799.23|797.73|798.57|797.07|0
1605553500000|2020-11-16 19:05:00|799|797.5|799.26|797.76|799.46|797.96|798.8|797.3|0
1605553800000|2020-11-16 19:10:00|799.24|797.74|799.47|797.97|799.47|797.97|799.03|797.53|0
1605554100000|2020-11-16 19:15:00|799.46|797.96|799.45|797.95|799.47|797.97|799.24|797.74|0
1605554400000|2020-11-16 19:20:00|799.44|797.94|799.66|798.16|799.67|798.17|799.24|797.74|0
1605554700000|2020-11-16 19:25:00|799.65|798.15|800.25|798.75|800.26|798.76|799.45|797.95|0
1605555000000|2020-11-16 19:30:00|800.26|798.76|800.05|798.55|800.49|798.99|800.01|798.51|0
1605555300000|2020-11-16 19:35:00|800.04|798.54|800.04|798.54|800.25|798.75|799.92|798.42|0
1605555600000|2020-11-16 19:40:00|800.05|798.55|800.25|798.75|800.26|798.76|799.84|798.34|0
1605555900000|2020-11-16 19:45:00|800.19|798.69|799.63|798.13|800.29|798.79|799.62|798.12|0
1605556200000|2020-11-16 19:50:00|799.69|798.19|799.84|798.34|800.25|798.75|799.69|798.19|0
1605556500000|2020-11-16 19:55:00|799.85|798.35|799.85|798.35|800.07|798.57|799.63|798.13|0
1605556800000|2020-11-16 20:00:00|799.86|798.36|798.96|797.46|799.87|798.37|798.96|797.46|0
1605557100000|2020-11-16 20:05:00|798.97|797.47|799.61|798.11|799.62|798.12|798.94|797.44|0
1605557400000|2020-11-16 20:10:00|799.58|798.08|799.19|797.69|799.86|798.36|799.19|797.69|0
1605557700000|2020-11-16 20:15:00|799.2|797.7|799.83|798.33|799.84|798.34|799.17|797.67|0
1605558000000|2020-11-16 20:20:00|799.82|798.32|800.29|798.79|800.51|799.01|799.81|798.31|0
1605558300000|2020-11-16 20:25:00|800.48|798.98|800.04|798.54|800.49|798.99|799.78|798.28|0
1605558600000|2020-11-16 20:30:00|800.03|798.53|800.28|798.78|800.47|798.97|799.81|798.31|0
1605558900000|2020-11-16 20:35:00|800.26|798.76|800.06|798.56|800.5|799|799.94|798.44|0
1605559200000|2020-11-16 20:40:00|800.07|798.57|800.9|799.4|800.93|799.43|800.06|798.56|0
1605559500000|2020-11-16 20:45:00|800.91|799.41|800.92|799.42|801.14|799.64|800.69|799.19|0
1605559800000|2020-11-16 20:50:00|800.88|799.38|800.72|799.22|800.96|799.46|800.26|798.76|0
1605560100000|2020-11-16 20:55:00|800.71|799.21|802.63|801.13|802.78|801.28|800.49|798.99|0
1605560400000|2020-11-16 21:00:00|802.62|801.12|802.97|801.47|803.32|801.82|802.62|801.12|0
1605560700000|2020-11-16 21:05:00|802.98|801.48|803.24|801.74|803.34|801.84|802.84|801.34|0
1605561000000|2020-11-16 21:10:00|803.23|801.73|803.5|802|803.56|802.06|803.2|801.7|0
1605561300000|2020-11-16 21:15:00|803.52|802.02|803.47|801.97|803.52|802.02|803.43|801.93|0
1605561600000|2020-11-16 21:20:00|803.5|802|803.64|802.14|803.66|802.16|803.48|801.98|0
1605561900000|2020-11-16 21:25:00|803.66|802.16|803.59|802.09|803.66|802.16|803.55|802.05|0
1605562200000|2020-11-16 21:30:00|803.58|802.08|803.46|801.96|803.58|802.08|803.36|801.86|0
1605562500000|2020-11-16 21:35:00|803.49|801.99|803.53|802.03|803.58|802.08|803.45|801.95|0
1605562800000|2020-11-16 21:40:00|803.54|802.04|803.76|802.26|803.85|802.35|803.53|802.03|0
1605563100000|2020-11-16 21:45:00|803.77|802.27|803.58|802.08|803.81|802.31|803.58|802.08|0
1605563400000|2020-11-16 21:50:00|803.59|802.09|803.49|801.99|803.72|802.22|803.45|801.95|0
1605563700000|2020-11-16 21:55:00|803.48|801.98|803.38|801.88|803.49|801.99|803.36|801.86|0
1605564000000|2020-11-16 22:00:00|803.4|801.9|803.4|801.9|803.4|801.9|803.38|801.88|0
1605564300000|2020-11-16 22:05:00|803.36|801.86|803.4|801.9|803.42|801.92|803.36|801.86|0
1605564600000|2020-11-16 22:10:00|803.38|801.88|803.38|801.88|803.38|801.88|803.36|801.86|0
1605564900000|2020-11-16 22:15:00|803.42|801.92|803.36|801.86|803.42|801.92|803.33|801.83|0
1605565200000|2020-11-16 22:20:00|803.4|801.9|803.52|802.02|803.52|802.02|803.38|801.88|0
1605565500000|2020-11-16 22:25:00|803.5|802|803.52|802.02|803.54|802.04|803.5|802|0
1605565800000|2020-11-16 22:30:00|803.54|802.04|803.5|802|803.54|802.04|803.5|802|0
1605566100000|2020-11-16 22:35:00|803.52|802.02|803.5|802|803.52|802.02|803.5|802|0
1605566400000|2020-11-16 22:40:00|803.52|802.02|803.47|801.97|803.52|802.02|803.47|801.97|0
1605566700000|2020-11-16 22:45:00|803.49|801.99|803.49|801.99|803.5|802|803.47|801.97|0
1605567000000|2020-11-16 22:50:00|803.5|802|803.52|802.02|803.52|802.02|803.49|801.99|0
1605567300000|2020-11-16 22:55:00|803.54|802.04|803.36|801.86|803.57|802.07|803.36|801.86|0
1605567600000|2020-11-16 23:00:00|803.29|801.79|803.11|801.61|803.66|802.16|802.91|801.41|0
1605567900000|2020-11-16 23:05:00|803.1|801.6|802.93|801.43|803.1|801.6|802.8|801.3|0
1605568200000|2020-11-16 23:10:00|802.92|801.42|803.03|801.53|803.2|801.7|802.88|801.38|0
1605568500000|2020-11-16 23:15:00|802.99|801.49|803.16|801.66|803.16|801.66|802.8|801.3|0
1605568800000|2020-11-16 23:20:00|803.18|801.68|803.24|801.74|803.39|801.89|803.16|801.66|0
1605569100000|2020-11-16 23:25:00|803.23|801.73|803.24|801.74|803.28|801.78|803.11|801.61|0
1605569400000|2020-11-16 23:30:00|803.25|801.75|803.03|801.53|803.28|801.78|802.8|801.3|0
1605569700000|2020-11-16 23:35:00|803.05|801.55|803.13|801.63|803.22|801.72|802.97|801.47|0
1605570000000|2020-11-16 23:40:00|803.11|801.61|803.12|801.62|803.15|801.65|802.98|801.48|0
1605570300000|2020-11-16 23:45:00|803.1|801.6|802.94|801.44|803.1|801.6|802.81|801.31|0
1605570600000|2020-11-16 23:50:00|802.96|801.46|802.71|801.21|802.98|801.48|802.62|801.12|0
1605570900000|2020-11-16 23:55:00|802.7|801.2|802.66|801.16|802.79|801.29|802.54|801.04|0
1605571200000|2020-11-17 00:00:00|802.62|801.12|802.59|801.09|802.67|801.17|802.4|800.9|0
1605571500000|2020-11-17 00:05:00|802.58|801.08|802.46|800.96|802.67|801.17|802.36|800.86|0
1605571800000|2020-11-17 00:10:00|802.45|800.95|802.63|801.13|802.67|801.17|802.4|800.9|0
1605572100000|2020-11-17 00:15:00|802.64|801.14|800.98|799.48|802.67|801.17|800.98|799.48|0
1605572400000|2020-11-17 00:20:00|801|799.5|800.85|799.35|801.07|799.57|800.45|798.95|0
1605572700000|2020-11-17 00:25:00|800.84|799.34|800.68|799.18|801.05|799.55|800.26|798.76|0
1605573000000|2020-11-17 00:30:00|800.67|799.17|800.25|798.75|800.86|799.36|800.05|798.55|0
1605573300000|2020-11-17 00:35:00|800.24|798.74|800.36|798.86|800.36|798.86|799.94|798.44|0
1605573600000|2020-11-17 00:40:00|800.35|798.85|800.66|799.16|800.66|799.16|800.25|798.75|0
1605573900000|2020-11-17 00:45:00|800.63|799.13|800.66|799.16|800.86|799.36|800.47|798.97|0
1605574200000|2020-11-17 00:50:00|800.69|799.19|800.83|799.33|801.15|799.65|800.64|799.14|0
1605574500000|2020-11-17 00:55:00|800.82|799.32|800.73|799.23|800.83|799.33|800.41|798.91|0
1605574800000|2020-11-17 01:00:00|800.7|799.2|800.66|799.16|801.05|799.55|800.64|799.14|0
1605575100000|2020-11-17 01:05:00|800.67|799.17|800.66|799.16|800.87|799.37|800.47|798.97|0
1605575400000|2020-11-17 01:10:00|800.65|799.15|800.45|798.95|800.66|799.16|800.23|798.73|0
1605575700000|2020-11-17 01:15:00|800.64|799.14|800.64|799.14|800.86|799.36|800.44|798.94|0
1605576000000|2020-11-17 01:20:00|800.61|799.11|800.65|799.15|801.05|799.55|800.45|798.95|0
1605576300000|2020-11-17 01:25:00|800.59|799.09|800.55|799.05|800.85|799.35|800.44|798.94|0
1605576600000|2020-11-17 01:30:00|800.58|799.08|800.04|798.54|800.64|799.14|799.83|798.33|0
1605576900000|2020-11-17 01:35:00|800.07|798.57|799.92|798.42|800.24|798.74|799.82|798.32|0
1605577200000|2020-11-17 01:40:00|800.01|798.51|799.4|797.9|800.01|798.51|799.4|797.9|0
1605577500000|2020-11-17 01:45:00|799.46|797.96|799.19|797.69|799.6|798.1|798.99|797.49|0
1605577800000|2020-11-17 01:50:00|799.18|797.68|799.23|797.73|799.33|797.83|798.69|797.19|0
1605578100000|2020-11-17 01:55:00|799.32|797.82|798.92|797.42|799.44|797.94|798.9|797.4|0
1605578400000|2020-11-17 02:00:00|798.91|797.41|799.14|797.64|799.33|797.83|798.91|797.41|0
1605578700000|2020-11-17 02:05:00|799.13|797.63|798.93|797.43|799.33|797.83|798.83|797.33|0
1605579000000|2020-11-17 02:10:00|798.94|797.44|799.54|798.04|799.56|798.06|798.94|797.44|0
1605579300000|2020-11-17 02:15:00|799.53|798.03|799.75|798.25|799.77|798.27|799.44|797.94|0
1605579600000|2020-11-17 02:20:00|799.74|798.24|799.73|798.23|799.85|798.35|799.73|798.23|0
1605579900000|2020-11-17 02:25:00|799.74|798.24|799.73|798.23|799.94|798.44|799.73|798.23|0
1605580200000|2020-11-17 02:30:00|799.79|798.29|799.83|798.33|799.93|798.43|799.71|798.21|0
1605580500000|2020-11-17 02:35:00|799.85|798.35|800.12|798.62|800.32|798.82|799.72|798.22|0
1605580800000|2020-11-17 02:40:00|800.03|798.53|799.73|798.23|800.03|798.53|799.71|798.21|0
1605581100000|2020-11-17 02:45:00|799.74|798.24|799.83|798.33|800.04|798.54|799.74|798.24|0
1605581400000|2020-11-17 02:50:00|799.8|798.3|799.52|798.02|799.94|798.44|799.51|798.01|0
1605581700000|2020-11-17 02:55:00|799.5|798|799.3|797.8|799.51|798.01|799.19|797.69|0
1605582000000|2020-11-17 03:00:00|799.29|797.79|799.71|798.21|799.91|798.41|799.29|797.79|0
1605582300000|2020-11-17 03:05:00|799.7|798.2|799.6|798.1|799.91|798.41|799.6|798.1|0
1605582600000|2020-11-17 03:10:00|799.63|798.13|799.51|798.01|799.7|798.2|799.41|797.91|0
1605582900000|2020-11-17 03:15:00|799.51|798.01|800.11|798.61|800.11|798.61|799.51|798.01|0
1605583200000|2020-11-17 03:20:00|800.05|798.55|800.12|798.62|800.13|798.63|799.92|798.42|0
1605583500000|2020-11-17 03:25:00|800.13|798.63|799.91|798.41|800.13|798.63|799.91|798.41|0
1605583800000|2020-11-17 03:30:00|799.92|798.42|800.31|798.81|800.41|798.91|799.91|798.41|0
1605584100000|2020-11-17 03:35:00|800.25|798.75|800.11|798.61|800.32|798.82|800.1|798.6|0
1605584400000|2020-11-17 03:40:00|800.1|798.6|799.48|797.98|800.11|798.61|799.48|797.98|0
1605584700000|2020-11-17 03:45:00|799.49|797.99|799.9|798.4|799.9|798.4|799.48|797.98|0
1605585000000|2020-11-17 03:50:00|799.91|798.41|799.9|798.4|799.91|798.41|799.69|798.19|0
1605585300000|2020-11-17 03:55:00|799.89|798.39|799.9|798.4|800.11|798.61|799.89|798.39|0
1605585600000|2020-11-17 04:00:00|799.89|798.39|799.67|798.17|799.9|798.4|799.57|798.07|0
1605585900000|2020-11-17 04:05:00|799.68|798.18|799.48|797.98|799.68|798.18|799.27|797.77|0
1605586200000|2020-11-17 04:10:00|799.47|797.97|799.07|797.57|799.47|797.97|799.05|797.55|0
1605586500000|2020-11-17 04:15:00|799.06|797.56|799.27|797.77|799.3|797.8|799.06|797.56|0
1605586800000|2020-11-17 04:20:00|799.28|797.78|798.88|797.38|799.28|797.78|798.87|797.37|0
1605587100000|2020-11-17 04:25:00|798.89|797.39|798.87|797.37|798.89|797.39|798.86|797.36|0
1605587400000|2020-11-17 04:30:00|798.86|797.36|798.86|797.36|799.08|797.58|798.86|797.36|0
1605587700000|2020-11-17 04:35:00|798.87|797.37|798.85|797.35|799.26|797.76|798.85|797.35|0
1605588000000|2020-11-17 04:40:00|798.86|797.36|799.06|797.56|799.06|797.56|798.85|797.35|0
1605588300000|2020-11-17 04:45:00|799.05|797.55|799.24|797.74|799.46|797.96|799.05|797.55|0
1605588600000|2020-11-17 04:50:00|799.18|797.68|799.46|797.96|799.46|797.96|799.04|797.54|0
1605588900000|2020-11-17 04:55:00|799.45|797.95|799.46|797.96|799.66|798.16|799.45|797.95|0
1605589200000|2020-11-17 05:00:00|799.45|797.95|798.62|797.12|799.45|797.95|798.62|797.12|0
1605589500000|2020-11-17 05:05:00|798.63|797.13|799.14|797.64|799.24|797.74|798.63|797.13|0
1605589800000|2020-11-17 05:10:00|799.12|797.62|799.26|797.76|799.26|797.76|799.05|797.55|0
1605590100000|2020-11-17 05:15:00|799.27|797.77|799.04|797.54|799.27|797.77|798.86|797.36|0
1605590400000|2020-11-17 05:20:00|799.05|797.55|799.27|797.77|799.27|797.77|799.05|797.55|0
1605590700000|2020-11-17 05:25:00|799.26|797.76|798.84|797.34|799.27|797.77|798.65|797.15|0
1605591000000|2020-11-17 05:30:00|798.81|797.31|798.93|797.43|798.96|797.46|798.63|797.13|0
1605591300000|2020-11-17 05:35:00|798.94|797.44|799.09|797.59|799.29|797.79|798.83|797.33|0
1605591600000|2020-11-17 05:40:00|799.1|797.6|798.89|797.39|799.1|797.6|798.89|797.39|0
1605591900000|2020-11-17 05:45:00|798.88|797.38|799.09|797.59|799.1|797.6|798.87|797.37|0
1605592200000|2020-11-17 05:50:00|799.08|797.58|798.97|797.47|799.29|797.79|798.97|797.47|0
1605592500000|2020-11-17 05:55:00|799|797.5|798.67|797.17|799.08|797.58|798.66|797.16|0
1605592800000|2020-11-17 06:00:00|798.61|797.11|798.67|797.17|799.07|797.57|798.48|796.98|0
1605593100000|2020-11-17 06:05:00|798.68|797.18|799.1|797.6|799.1|797.6|798.67|797.17|0
1605593400000|2020-11-17 06:10:00|799.11|797.61|799.3|797.8|799.31|797.81|799.09|797.59|0
1605593700000|2020-11-17 06:15:00|799.29|797.79|799.49|797.99|799.49|797.99|799.1|797.6|0
1605594000000|2020-11-17 06:20:00|799.5|798|799.9|798.4|799.9|798.4|799.49|797.99|0
1605594300000|2020-11-17 06:25:00|799.89|798.39|800.09|798.59|800.1|798.6|799.89|798.39|0
1605594600000|2020-11-17 06:30:00|800.1|798.6|800.11|798.61|800.12|798.62|800.08|798.58|0
1605594900000|2020-11-17 06:35:00|800.1|798.6|800.11|798.61|800.11|798.61|800.09|798.59|0
1605595200000|2020-11-17 06:40:00|800.1|798.6|800.1|798.6|800.11|798.61|800.09|798.59|0
1605595500000|2020-11-17 06:45:00|800.09|798.59|800.12|798.62|800.12|798.62|800.09|798.59|0
1605595800000|2020-11-17 06:50:00|800.13|798.63|800.53|799.03|800.53|799.03|800.12|798.62|0
1605596100000|2020-11-17 06:55:00|800.52|799.02|800.33|798.83|800.52|799.02|800.33|798.83|0
1605596400000|2020-11-17 07:00:00|800.34|798.84|800.14|798.64|800.34|798.84|799.92|798.42|0
1605596700000|2020-11-17 07:05:00|800.15|798.65|800.34|798.84|800.55|799.05|800.14|798.64|0
1605597000000|2020-11-17 07:10:00|800.35|798.85|800.93|799.43|800.93|799.43|800.34|798.84|0
1605597300000|2020-11-17 07:15:00|800.96|799.46|800.94|799.44|801.33|799.83|800.93|799.43|0
1605597600000|2020-11-17 07:20:00|800.97|799.47|800.78|799.28|801.14|799.64|800.6|799.1|0
1605597900000|2020-11-17 07:25:00|800.77|799.27|800.69|799.19|800.79|799.29|800.58|799.08|0
1605598200000|2020-11-17 07:30:00|800.71|799.21|800.58|799.08|800.98|799.48|800.39|798.89|0
1605598500000|2020-11-17 07:35:00|800.57|799.07|800.17|798.67|800.77|799.27|800.16|798.66|0
1605598800000|2020-11-17 07:40:00|800.23|798.73|799.98|798.48|800.56|799.06|799.96|798.46|0
1605599100000|2020-11-17 07:45:00|799.97|798.47|800.19|798.69|800.19|798.69|799.76|798.26|0
1605599400000|2020-11-17 07:50:00|800.18|798.68|800.59|799.09|800.6|799.1|800.18|798.68|0
1605599700000|2020-11-17 07:55:00|800.6|799.1|801.15|799.65|801.15|799.65|800.38|798.88|0
1605600000000|2020-11-17 08:00:00|801.16|799.66|803.22|801.72|803.37|801.87|800.39|798.89|203
1605600300000|2020-11-17 08:05:00|803.16|801.66|805.84|804.14|806.14|804.64|802.87|801.37|4
1605600600000|2020-11-17 08:10:00|804.64|804.04|806.74|804.74|806.74|805.24|804.64|803.84|11
1605600900000|2020-11-17 08:15:00|806.84|804.84|807.34|806.04|808.74|806.84|806.84|804.84|99
1605601200000|2020-11-17 08:20:00|807.04|805.94|807.94|806.54|807.94|806.54|805.34|804.64|22
1605601500000|2020-11-17 08:25:00|807.84|805.24|806.14|804.74|807.94|805.34|805.74|804.64|125
1605601800000|2020-11-17 08:30:00|806.04|804.84|805.14|804.24|806.84|805.14|805.14|803.84|283
1605602100000|2020-11-17 08:35:00|805.04|804.14|804.14|802.14|807.04|804.24|804.04|801.74|88
1605602400000|2020-11-17 08:40:00|804.43|802.43|804.93|803.43|805.23|803.53|803.33|802.43|17
1605602700000|2020-11-17 08:45:00|804.43|803.53|805.43|802.53|805.43|803.83|803.53|802.53|56
1605603000000|2020-11-17 08:50:00|803.43|802.63|805.43|802.53|805.43|802.63|802.93|802.03|58
1605603300000|2020-11-17 08:55:00|804.33|802.43|803.13|802.53|804.43|802.73|802.83|802.03|96
1605603600000|2020-11-17 09:00:00|803.03|802.43|803.53|802.93|803.63|802.93|802.73|802.03|36
1605603900000|2020-11-17 09:05:00|804.03|803.03|803.63|802.93|804.03|803.23|803.63|802.63|70
1605604200000|2020-11-17 09:10:00|804.23|803.03|803.93|803.13|804.23|803.13|803.83|802.93|8
1605604500000|2020-11-17 09:15:00|805.13|803.23|805.23|803.73|805.43|804.43|804.93|803.23|608
1605604800000|2020-11-17 09:20:00|805.13|803.63|804.33|802.93|805.13|804.03|804.33|802.93|1
1605605100000|2020-11-17 09:25:00||803.03||803.53||803.63||803.03|4
1605605400000|2020-11-17 09:30:00|805.43|803.63|805.43|803.73|805.43|803.93|805.33|802.93|9
1605605700000|2020-11-17 09:35:00|805.33|803.83|805.33|804.43|805.33|804.53|805.33|803.73|0
1605606000000|2020-11-17 09:40:00||804.53||803.63||804.63||803.63|307
1605606300000|2020-11-17 09:45:00|805.23|803.53|804.33|802.93|805.43|803.63|804.23|802.93|70
1605606600000|2020-11-17 09:50:00|805.43|803.03|805.03|803.43|805.43|803.93|805.03|803.03|43
1605606900000|2020-11-17 09:55:00|804.83|803.53|805.43|802.93|805.43|804.33|804.83|802.93|5
1605607200000|2020-11-17 10:00:00|806.63|803.43|806.53|804.83|806.63|804.83|806.53|802.93|28
1605607500000|2020-11-17 10:05:00|806.63|804.73|805.43|803.73|806.63|804.83|805.43|803.63|2
1605607800000|2020-11-17 10:10:00|805.83|803.83|805.33|804.23|805.83|804.23|805.33|803.63|0
1605608100000|2020-11-17 10:15:00|805.53||805.83||805.83||805.43||0
1605608400000|2020-11-17 10:20:00|805.73||805.53||805.83||805.53||1
1605608700000|2020-11-17 10:25:00|805.63||805.13||805.73||805.13||2
1605609000000|2020-11-17 10:30:00|805.23|804.13|805.73|804.33|805.83|804.33|805.23|804.13|0
1605609300000|2020-11-17 10:35:00|805.63|804.03|805.63|804.53|806.13|804.53|805.53|804.03|2
1605609600000|2020-11-17 10:40:00|805.53|803.63|805.33|803.73|805.53|803.73|805.03|803.63|2
1605609900000|2020-11-17 10:45:00|805.23|803.63|805.23|804.03|805.33|804.03|804.83|803.63|0
1605610200000|2020-11-17 10:50:00|805.13|803.83|805.03|803.23|805.33|803.83|805.03|803.23|1
1605610500000|2020-11-17 10:55:00|805.23|803.33|805.23|803.43|805.33|803.63|805.13|803.23|3
1605610800000|2020-11-17 11:00:00|805.13|803.33|804.73|803.03|805.13|803.43|804.73|803.03|3
1605611100000|2020-11-17 11:05:00||803.13||803.13||803.53||803.03|2
1605611400000|2020-11-17 11:10:00|804.63|803.03|804.13|802.43|805.93|803.13|804.13|802.03|16
1605611700000|2020-11-17 11:15:00|804.23|802.33|804.13|802.33|804.23|802.73|804.03|802.33|2
1605612000000|2020-11-17 11:20:00|804.03|802.43|803.43|802.63|804.23|802.93|803.43|802.43|1
1605612300000|2020-11-17 11:25:00|803.33|802.73|804.53|802.73|804.53|802.93|803.33|802.33|52
1605612600000|2020-11-17 11:30:00|804.63|802.83|804.63|802.83|804.93|803.23|804.53|802.73|3
1605612900000|2020-11-17 11:35:00|804.53|802.93|803.73|802.03|804.63|802.93|803.73|802.03|0
1605613200000|2020-11-17 11:40:00|803.63|802.13|803.73|802.03|803.83|802.43|803.63|802.03|0
1605613500000|2020-11-17 11:45:00|803.63|802.13|803.83|802.23|803.93|802.23|803.53|801.93|3
1605613800000|2020-11-17 11:50:00|803.93|802.33|804.23|802.53|804.53|802.73|803.93|802.33|3
1605614100000|2020-11-17 11:55:00|804.13|802.43|804.63|803.03|804.63|803.03|803.93|802.33|5022
1605614400000|2020-11-17 12:00:00|804.53|802.93|804.73|803.13|804.83|803.33|804.43|802.93|6201
1605614700000|2020-11-17 12:05:00|804.13|803.23|804.53|803.03|804.73|803.33|804.13|802.93|0
1605615000000|2020-11-17 12:10:00|804.43|802.93|804.33|802.73|804.43|803.03|804.13|802.53|0
1605615300000|2020-11-17 12:15:00|804.23|802.63|803.93|802.33|804.23|802.83|803.93|802.33|0
1605615600000|2020-11-17 12:20:00|803.83|802.23|804.03|802.43|804.13|802.73|803.83|802.23|215
1605615900000|2020-11-17 12:25:00||802.53||802.43||802.63||802.43|0
1605616200000|2020-11-17 12:30:00|803.93|802.53|804.33|802.73|804.33|802.73|803.83|802.23|261
1605616500000|2020-11-17 12:35:00|804.23|802.63|803.83|802.43|804.33|802.83|803.83|802.13|0
1605616800000|2020-11-17 12:40:00|803.65|802.25|804.35|802.75|804.35|802.75|803.65|802.15|73
1605617100000|2020-11-17 12:45:00|804.25|802.65|803.75|802.15|804.45|802.85|803.75|802.15|0
1605617400000|2020-11-17 12:50:00|803.65|802.25|804.05|802.45|804.05|802.55|803.65|802.05|0
1605617700000|2020-11-17 12:55:00|803.95|802.55|804.15|802.65|804.25|802.65|803.95|802.55|0
1605618000000|2020-11-17 13:00:00|804.25|802.75|804.55|802.95|804.55|803.05|804.15|802.75|0
1605618300000|2020-11-17 13:05:00|804.45|803.05|804.35|803.05|804.55|803.05|804.05|803.05|0
1605618600000|2020-11-17 13:10:00|804.45|803.15|804.25|803.25|804.45|803.25|804.15|803.15|2
1605618900000|2020-11-17 13:15:00|804.15||804.15||804.25||804.15||0
1605619200000|2020-11-17 13:20:00||802.65||802.95||802.95||802.65|1086
1605619500000|2020-11-17 13:25:00||803.05||803.05||803.05||803.05|0
1605619800000|2020-11-17 13:30:00|804.05|802.05|803.45|801.85|804.15|802.05|803.15|801.55|5
1605620100000|2020-11-17 13:35:00|803.35|801.75|803.45|801.85|803.55|802.05|803.25|801.75|0
1605620400000|2020-11-17 13:40:00|803.35|801.95|803.15|802.05|803.35|802.05|803.15|801.85|0
1605620700000|2020-11-17 13:45:00||802.15||802.15||802.15||802.15|0
1605621000000|2020-11-17 13:50:00|802.65|802.05|802.65|801.85|802.65|802.05|802.65|801.75|174
1605621300000|2020-11-17 13:55:00|803.75|801.95|803.85|802.75|803.85|802.75|803.65|793.25|1061
1605621600000|2020-11-17 14:00:00|803.95|801.65|803.65|802.15|804.05|802.15|803.25|801.55|46
1605621900000|2020-11-17 14:05:00|803.85|802.25|803.45|801.75|803.85|802.25|803.35|801.75|0
1605622200000|2020-11-17 14:10:00|803.35|801.85|803.55|801.85|803.55|801.85|803.15|801.45|1017
1605622500000|2020-11-17 14:15:00|803.65|801.75|803.95|802.35|803.95|802.35|803.55|801.75|0
1605622800000|2020-11-17 14:20:00|803.85|802.25|804.35|802.75|804.45|802.85|803.85|802.25|0
1605623100000|2020-11-17 14:25:00|804.45|802.65|804.15|802.55|804.45|802.85|803.95|802.45|0
1605623400000|2020-11-17 14:30:00|804.05|802.45|803.55|801.75|804.05|802.45|803.15|801.45|0
1605623700000|2020-11-17 14:35:00|803.45|801.85|803.15|801.45|803.55|801.85|802.75|801.15|0
1605624000000|2020-11-17 14:40:00|803.05|801.35|803.55|802.55|803.75|802.55|803.05|801.35|6
1605624300000|2020-11-17 14:45:00|803.45|802.45|803.85|802.15|803.85|802.45|803.25|801.75|2
1605624600000|2020-11-17 14:50:00|803.75|802.25|802.75|801.55|803.85|802.45|802.55|801.45|1
1605624900000|2020-11-17 14:55:00|803.25|801.45|802.55|801.05|803.25|801.85|802.55|800.95|4
1605625200000|2020-11-17 15:00:00|802.65|801.15|803.25|801.85|803.75|802.15|802.65|801.05|6
1605625500000|2020-11-17 15:05:00|803.45|801.95|803.45|802.15|803.65|802.25|803.15|801.65|5
1605625800000|2020-11-17 15:10:00|803.5|802.2|803.6|802.4|803.8|802.4|803.4|801.8|4
1605626100000|2020-11-17 15:15:00|803.5|802.3|804.59|803.09|804.59|803.09|803.3|802.2|22
1605626400000|2020-11-17 15:20:00|804.65|803.15|804.89|803.39|805.03|803.53|804.56|803.06|0
1605626700000|2020-11-17 15:25:00|804.9|803.4|805.65|804.15|805.86|804.36|804.89|803.39|0
1605627000000|2020-11-17 15:30:00|805.71|804.21|805.9|804.4|806.1|804.6|805.42|803.92|0
1605627300000|2020-11-17 15:35:00|805.91|804.41|806.12|804.62|806.12|804.62|805.71|804.21|0
1605627600000|2020-11-17 15:40:00|806.13|804.63|806.73|805.23|806.73|805.23|806.1|804.6|0
1605627900000|2020-11-17 15:45:00|806.72|805.22|806.55|805.05|806.73|805.23|806.51|805.01|0
1605628200000|2020-11-17 15:50:00|806.54|805.04|807.04|805.54|807.2|805.7|806.52|805.02|0
1605628500000|2020-11-17 15:55:00|807.03|805.53|806.87|805.37|807.28|805.78|806.44|804.94|0
1605628800000|2020-11-17 16:00:00|806.86|805.36|806.48|804.98|807.08|805.58|806.47|804.97|0
1605629100000|2020-11-17 16:05:00|806.49|804.99|806.89|805.39|807.11|805.61|806.48|804.98|0
1605629400000|2020-11-17 16:10:00|806.88|805.38|807.46|805.96|807.47|805.97|806.86|805.36|0
1605629700000|2020-11-17 16:15:00|807.47|805.97|807.28|805.78|807.5|806|806.87|805.37|0
1605630000000|2020-11-17 16:20:00|807.34|805.84|807.45|805.95|808.05|806.55|807.28|805.78|0
1605630300000|2020-11-17 16:25:00|807.44|805.94|807.27|805.77|807.47|805.97|806.8|805.3|0
1605630600000|2020-11-17 16:30:00|807.22|805.72|806.9|805.4|807.57|806.07|806.69|805.19|0
1605630900000|2020-11-17 16:35:00|806.91|805.41|807.5|806|807.51|806.01|806.9|805.4|0
1605631200000|2020-11-17 16:40:00|807.49|805.99|807.68|806.18|807.9|806.4|807.29|805.79|0
1605631500000|2020-11-17 16:45:00|807.69|806.19|807.25|805.75|807.89|806.39|806.65|805.15|0
1605631800000|2020-11-17 16:50:00|807.24|805.74|807.23|805.73|807.44|805.94|807.01|805.51|0
1605632100000|2020-11-17 16:55:00|807.22|805.72|807.26|805.76|807.63|806.13|807.03|805.53|0
1605632400000|2020-11-17 17:00:00|807.25|805.75|807.26|805.76|807.66|806.16|807.25|805.75|0
1605632700000|2020-11-17 17:05:00|807.25|805.75|807.22|805.72|807.42|805.92|807.02|805.52|0
1605633000000|2020-11-17 17:10:00|807.21|805.71|808.34|806.84|808.35|806.85|807|805.5|0
1605633300000|2020-11-17 17:15:00|808.33|806.83|807.97|806.47|808.45|806.95|807.8|806.3|0
1605633600000|2020-11-17 17:20:00|807.98|806.48|808.15|806.65|808.2|806.7|807.54|806.04|0
1605633900000|2020-11-17 17:25:00|808.1|806.6|808.18|806.68|808.19|806.69|807.94|806.44|0
1605634200000|2020-11-17 17:30:00|808.17|806.67|807.76|806.26|808.19|806.69|807.76|806.26|0
1605634500000|2020-11-17 17:35:00|807.77|806.27|807.98|806.48|808.41|806.91|807.55|806.05|0
1605634800000|2020-11-17 17:40:00|807.99|806.49|807.76|806.26|808|806.5|807.54|806.04|0
1605635100000|2020-11-17 17:45:00|807.57|806.07|807.56|806.06|807.77|806.27|807.36|805.86|0
1605635400000|2020-11-17 17:50:00|807.57|806.07|807.65|806.15|807.8|806.3|807.56|806.06|0
1605635700000|2020-11-17 17:55:00|807.58|806.08|807.59|806.09|807.78|806.28|807.35|805.85|0
1605636000000|2020-11-17 18:00:00|807.6|806.1|807.99|806.49|808.02|806.52|807.58|806.08|0
1605636300000|2020-11-17 18:05:00|808|806.5|807.82|806.32|808|806.5|807.6|806.1|0
1605636600000|2020-11-17 18:10:00|807.81|806.31|808|806.5|808.01|806.51|807.61|806.11|0
1605636900000|2020-11-17 18:15:00|807.99|806.49|807.8|806.3|808.44|806.94|807.8|806.3|0
1605637200000|2020-11-17 18:20:00|807.79|806.29|807.36|805.86|807.8|806.3|807.36|805.86|0
1605637500000|2020-11-17 18:25:00|807.37|805.87|807.8|806.3|807.8|806.3|807.35|805.85|0
1605637800000|2020-11-17 18:30:00|807.79|806.29|807.56|806.06|807.81|806.31|807.55|806.05|0
1605638100000|2020-11-17 18:35:00|807.57|806.07|807.98|806.48|807.99|806.49|807.54|806.04|0
1605638400000|2020-11-17 18:40:00|807.97|806.47|807.75|806.25|807.99|806.49|807.75|806.25|0
1605638700000|2020-11-17 18:45:00|807.56|806.06|807.53|806.03|807.75|806.25|807.53|806.03|0
1605639000000|2020-11-17 18:50:00|807.52|806.02|807.47|805.97|807.53|806.03|807.27|805.77|0
1605639300000|2020-11-17 18:55:00|807.48|805.98|807.78|806.28|807.78|806.28|807.47|805.97|0
1605639600000|2020-11-17 19:00:00|807.77|806.27|808.24|806.74|808.64|807.14|807.77|806.27|0
1605639900000|2020-11-17 19:05:00|808.23|806.73|808.48|806.98|808.48|806.98|808.23|806.73|0
1605640200000|2020-11-17 19:10:00|808.47|806.97|809.3|807.8|809.32|807.82|808.46|806.96|0
1605640500000|2020-11-17 19:15:00|809.29|807.79|809.09|807.59|809.3|807.8|809.08|807.58|0
1605640800000|2020-11-17 19:20:00|809.08|807.58|809.07|807.57|809.31|807.81|809.06|807.56|0
1605641100000|2020-11-17 19:25:00|809.08|807.58|808.78|807.28|809.08|807.58|808.64|807.14|0
1605641400000|2020-11-17 19:30:00|808.85|807.35|809.02|807.52|809.25|807.75|808.75|807.25|0
1605641700000|2020-11-17 19:35:00|809.03|807.53|809.28|807.78|809.47|807.97|809.03|807.53|0
1605642000000|2020-11-17 19:40:00|809.27|807.77|809.29|807.79|809.29|807.79|809.06|807.56|0
1605642300000|2020-11-17 19:45:00|809.28|807.78|809.27|807.77|809.3|807.8|809.07|807.57|0
1605642600000|2020-11-17 19:50:00|809.28|807.78|809.05|807.55|809.28|807.78|808.84|807.34|0
1605642900000|2020-11-17 19:55:00|809.04|807.54|808.84|807.34|809.07|807.57|808.82|807.32|0
1605643200000|2020-11-17 20:00:00|808.81|807.31|808.23|806.73|808.85|807.35|808.01|806.51|0
1605643500000|2020-11-17 20:05:00|808.22|806.72|807.57|806.07|808.25|806.75|807.56|806.06|0
1605643800000|2020-11-17 20:10:00|807.63|806.13|807.12|805.62|807.77|806.27|807.08|805.58|0
1605644100000|2020-11-17 20:15:00|807.11|805.61|807.08|805.58|807.31|805.81|806.87|805.37|0
1605644400000|2020-11-17 20:20:00|807.09|805.59|806.38|804.88|807.1|805.6|805.94|804.44|0
1605644700000|2020-11-17 20:25:00|806.39|804.89|806.62|805.12|806.62|805.12|806.17|804.67|0
1605645000000|2020-11-17 20:30:00|806.61|805.11|806.57|805.07|806.64|805.14|806.38|804.88|0
1605645300000|2020-11-17 20:35:00|806.56|805.06|807.02|805.52|807.24|805.74|806.36|804.86|0
1605645600000|2020-11-17 20:40:00|807.03|805.53|807.02|805.52|807.03|805.53|806.52|805.02|0
1605645900000|2020-11-17 20:45:00|807.03|805.53|807|805.5|807.21|805.71|806.77|805.27|0
1605646200000|2020-11-17 20:50:00|806.95|805.45|807.34|805.84|807.7|806.2|806.3|804.8|0
1605646500000|2020-11-17 20:55:00|807.35|805.85|807.56|806.06|807.8|806.3|807.03|805.53|0
1605646800000|2020-11-17 21:00:00|807.59|806.09|807.66|806.16|807.91|806.41|807.53|806.03|0
1605647100000|2020-11-17 21:05:00|807.67|806.17|807.81|806.31|807.98|806.48|807.66|806.16|0
1605647400000|2020-11-17 21:10:00|807.8|806.3|807.98|806.48|808.06|806.56|807.53|806.03|0
1605647700000|2020-11-17 21:15:00|807.99|806.49|808.04|806.54|808.08|806.58|807.94|806.44|0
1605648000000|2020-11-17 21:20:00|808.02|806.52|808.01|806.51|808.04|806.54|808.01|806.51|0
1605648300000|2020-11-17 21:25:00|808.02|806.52|808.06|806.56|808.08|806.58|808.01|806.51|0
1605648600000|2020-11-17 21:30:00|808.07|806.57|808.38|806.88|808.38|806.88|808.06|806.56|0
1605648900000|2020-11-17 21:35:00|808.37|806.87|808.23|806.73|808.46|806.96|808.19|806.69|0
1605649200000|2020-11-17 21:40:00|808.22|806.72|807.91|806.41|808.23|806.73|807.72|806.22|0
1605649500000|2020-11-17 21:45:00|807.9|806.4|807.6|806.1|807.91|806.41|807.55|806.05|0
1605649800000|2020-11-17 21:50:00|807.59|806.09|807.13|805.63|807.6|806.1|807.09|805.59|0
1605650100000|2020-11-17 21:55:00|807.09|805.59|806.91|805.41|807.18|805.68|806.82|805.32|0
1605650400000|2020-11-17 22:00:00|806.89|805.39|806.94|805.44|806.94|805.44|806.89|805.39|0
1605650700000|2020-11-17 22:05:00|806.93|805.43|806.91|805.41|806.94|805.44|806.89|805.39|0
1605651000000|2020-11-17 22:10:00|806.89|805.39|806.96|805.46|807|805.5|806.89|805.39|0
1605651300000|2020-11-17 22:15:00|806.94|805.44|806.94|805.44|806.96|805.46|806.94|805.44|0
1605651600000|2020-11-17 22:20:00|806.96|805.46|806.98|805.48|806.98|805.48|806.96|805.46|0
1605651900000|2020-11-17 22:25:00|806.94|805.44|806.98|805.48|806.98|805.48|806.93|805.43|0
1605652200000|2020-11-17 22:30:00|806.96|805.46|806.94|805.44|806.96|805.46|806.94|805.44|0
1605652500000|2020-11-17 22:35:00|806.96|805.46|807|805.5|807|805.5|806.91|805.41|0
1605652800000|2020-11-17 22:40:00|807.01|805.51|807.03|805.53|807.03|805.53|807.01|805.51|0
1605653100000|2020-11-17 22:45:00|807.05|805.55|807.05|805.55|807.08|805.58|807.05|805.55|0
1605653400000|2020-11-17 22:50:00|807.08|805.58|807.14|805.64|807.14|805.64|807.08|805.58|0
1605653700000|2020-11-17 22:55:00|807.12|805.62|807.05|805.55|807.14|805.64|807.03|805.53|0
1605654000000|2020-11-17 23:00:00|807.1|805.6|806.79|805.29|807.36|805.86|806.56|805.06|0
1605654300000|2020-11-17 23:05:00|806.8|805.3|807.11|805.61|807.15|805.65|806.63|805.13|0
1605654600000|2020-11-17 23:10:00|807.12|805.62|806.86|805.36|807.15|805.65|806.77|805.27|0
1605654900000|2020-11-17 23:15:00|806.88|805.38|806.84|805.34|806.94|805.44|806.79|805.29|0
1605655200000|2020-11-17 23:20:00|806.85|805.35|807.21|805.71|807.21|805.71|806.79|805.29|0
1605655500000|2020-11-17 23:25:00|807.15|805.65|807.47|805.97|807.57|806.07|807.11|805.61|0
1605655800000|2020-11-17 23:30:00|807.48|805.98|807.89|806.39|807.98|806.48|807.48|805.98|0
1605656100000|2020-11-17 23:35:00|807.9|806.4|807.62|806.12|807.91|806.41|807.57|806.07|0
1605656400000|2020-11-17 23:40:00|807.63|806.13|808.25|806.75|808.25|806.75|807.47|805.97|0
1605656700000|2020-11-17 23:45:00|808.24|806.74|808.02|806.52|808.4|806.9|807.93|806.43|0
1605657000000|2020-11-17 23:50:00|808.01|806.51|807.98|806.48|808.01|806.51|807.75|806.25|0
1605657300000|2020-11-17 23:55:00|807.97|806.47|807.98|806.48|808.02|806.52|807.89|806.39|0
1605657600000|2020-11-18 00:00:00|807.97|806.47|807.81|806.31|808.12|806.62|807.81|806.31|0
1605657900000|2020-11-18 00:05:00|807.8|806.3|806.94|805.44|807.85|806.35|806.67|805.17|0
1605658200000|2020-11-18 00:10:00|806.93|805.43|806.5|805|806.93|805.43|806.25|804.75|0
1605658500000|2020-11-18 00:15:00|806.52|805.02|806.56|805.06|806.67|805.17|806.03|804.53|0
1605658800000|2020-11-18 00:20:00|806.57|805.07|805.76|804.26|806.57|805.07|805.66|804.16|0
1605659100000|2020-11-18 00:25:00|805.75|804.25|804.94|803.44|805.96|804.46|804.94|803.44|0
1605659400000|2020-11-18 00:30:00|804.95|803.45|805.54|804.04|805.55|804.05|804.72|803.22|0
1605659700000|2020-11-18 00:35:00|805.51|804.01|805.17|803.67|805.55|804.05|804.97|803.47|0
1605660000000|2020-11-18 00:40:00|805.2|803.7|804.3|802.8|805.36|803.86|803.89|802.39|0
1605660300000|2020-11-18 00:45:00|804.31|802.81|804.51|803.01|804.81|803.31|804.3|802.8|0
1605660600000|2020-11-18 00:50:00|804.54|803.04|804.91|803.41|804.92|803.42|804.3|802.8|0
1605660900000|2020-11-18 00:55:00|804.9|803.4|805.11|803.61|805.12|803.62|804.9|803.4|0
1605661200000|2020-11-18 01:00:00|805.12|803.62|804.91|803.41|805.13|803.63|804.8|803.3|0
1605661500000|2020-11-18 01:05:00|804.9|803.4|805.13|803.63|805.34|803.84|804.9|803.4|0
1605661800000|2020-11-18 01:10:00|805.12|803.62|805.54|804.04|805.54|804.04|805.12|803.62|0
1605662100000|2020-11-18 01:15:00|805.55|804.05|805.94|804.44|805.94|804.44|805.53|804.03|0
1605662400000|2020-11-18 01:20:00|805.91|804.41|805.3|803.8|805.94|804.44|805.29|803.79|0
1605662700000|2020-11-18 01:25:00|805.33|803.83|804.86|803.36|805.39|803.89|804.65|803.15|0
1605663000000|2020-11-18 01:30:00|804.85|803.35|804.88|803.38|804.97|803.47|804.46|802.96|0
1605663300000|2020-11-18 01:35:00|804.89|803.39|805.37|803.87|805.49|803.99|804.85|803.35|0
1605663600000|2020-11-18 01:40:00|805.38|803.88|805.88|804.38|806.08|804.58|805.38|803.88|0
1605663900000|2020-11-18 01:45:00|805.89|804.39|805.88|804.38|806.09|804.59|805.67|804.17|0
1605664200000|2020-11-18 01:50:00|805.87|804.37|805.15|803.65|805.89|804.39|805.05|803.55|0
1605664500000|2020-11-18 01:55:00|805.05|803.55|804.99|803.49|805.46|803.96|804.99|803.49|0
1605664800000|2020-11-18 02:00:00|804.85|803.35|805.05|803.55|805.17|803.67|804.64|803.14|0
1605665100000|2020-11-18 02:05:00|805.04|803.54|804.86|803.36|805.06|803.56|804.73|803.23|0
1605665400000|2020-11-18 02:10:00|804.85|803.35|804.97|803.47|805.07|803.57|804.76|803.26|0
1605665700000|2020-11-18 02:15:00|805|803.5|805.26|803.76|805.26|803.76|804.87|803.37|0
1605666000000|2020-11-18 02:20:00|805.27|803.77|805.46|803.96|805.47|803.97|805.26|803.76|0
1605666300000|2020-11-18 02:25:00|805.45|803.95|805.03|803.53|805.45|803.95|805.03|803.53|0
1605666600000|2020-11-18 02:30:00|805.04|803.54|804.86|803.36|805.55|804.05|804.86|803.36|0
1605666900000|2020-11-18 02:35:00|804.8|803.3|804.88|803.38|804.89|803.39|804.47|802.97|0
1605667200000|2020-11-18 02:40:00|804.82|803.32|804.89|803.39|805.09|803.59|804.68|803.18|0
1605667500000|2020-11-18 02:45:00|805.08|803.58|805.32|803.82|805.32|803.82|804.88|803.38|0
1605667800000|2020-11-18 02:50:00|805.31|803.81|805.33|803.83|805.33|803.83|805.11|803.61|0
1605668100000|2020-11-18 02:55:00|805.27|803.77|805.55|804.05|805.55|804.05|805.14|803.64|0
1605668400000|2020-11-18 03:00:00|805.54|804.04|805.34|803.84|805.55|804.05|805.24|803.74|0
1605668700000|2020-11-18 03:05:00|805.35|803.85|805.34|803.84|805.35|803.85|805.14|803.64|0
1605669000000|2020-11-18 03:10:00|805.28|803.78|805.35|803.85|805.35|803.85|805.14|803.64|0
1605669300000|2020-11-18 03:15:00|805.4|803.9|805.53|804.03|805.73|804.23|805.4|803.9|0
1605669600000|2020-11-18 03:20:00|805.54|804.04|805.73|804.23|805.73|804.23|805.53|804.03|0
1605669900000|2020-11-18 03:25:00|805.72|804.22|805.51|804.01|805.73|804.23|805.51|804.01|0
1605670200000|2020-11-18 03:30:00|805.45|803.95|805.21|803.71|805.45|803.95|804.91|803.41|0
1605670500000|2020-11-18 03:35:00|805.22|803.72|805.72|804.22|805.82|804.32|805.11|803.61|0
1605670800000|2020-11-18 03:40:00|805.73|804.23|806.14|804.64|806.34|804.84|805.73|804.23|0
1605671100000|2020-11-18 03:45:00|806.15|804.65|806.14|804.64|806.35|804.85|806.13|804.63|0
1605671400000|2020-11-18 03:50:00|806.15|804.65|806.35|804.85|806.35|804.85|806.13|804.63|0
1605671700000|2020-11-18 03:55:00|806.34|804.84|806.13|804.63|806.35|804.85|806.13|804.63|0
1605672000000|2020-11-18 04:00:00|806.14|804.64|806.13|804.63|806.34|804.84|806.12|804.62|0
1605672300000|2020-11-18 04:05:00|806.12|804.62|805.73|804.23|806.12|804.62|805.7|804.2|0
1605672600000|2020-11-18 04:10:00|805.74|804.24|806.15|804.65|806.15|804.65|805.73|804.23|0
1605672900000|2020-11-18 04:15:00|806.14|804.64|806.16|804.66|806.36|804.86|806.05|804.55|0
1605673200000|2020-11-18 04:20:00|806.19|804.69|805.93|804.43|806.34|804.84|805.93|804.43|0
1605673500000|2020-11-18 04:25:00|805.94|804.44|805.92|804.42|806.33|804.83|805.92|804.42|0
1605673800000|2020-11-18 04:30:00|805.93|804.43|806.13|804.63|806.15|804.65|805.92|804.42|0
1605674100000|2020-11-18 04:35:00|806.12|804.62|805.71|804.21|806.12|804.62|805.7|804.2|0
1605674400000|2020-11-18 04:40:00|805.77|804.27|805.92|804.42|805.92|804.42|805.71|804.21|0
1605674700000|2020-11-18 04:45:00|805.91|804.41|806.12|804.62|806.12|804.62|805.9|804.4|0
1605675000000|2020-11-18 04:50:00|806.11|804.61|805.68|804.18|806.11|804.61|805.48|803.98|0
1605675300000|2020-11-18 04:55:00|805.67|804.17|805.89|804.39|805.89|804.39|805.66|804.16|0
1605675600000|2020-11-18 05:00:00|805.88|804.38|806.09|804.59|806.29|804.79|805.68|804.18|0
1605675900000|2020-11-18 05:05:00|806.08|804.58|806.49|804.99|806.49|804.99|806.08|804.58|0
1605676200000|2020-11-18 05:10:00|806.5|805|806.52|805.02|806.71|805.21|806.49|804.99|0
1605676500000|2020-11-18 05:15:00|806.53|805.03|805.99|804.49|806.72|805.22|805.99|804.49|0
1605676800000|2020-11-18 05:20:00|805.96|804.46|804.95|803.45|806.1|804.6|804.85|803.35|0
1605677100000|2020-11-18 05:25:00|804.92|803.42|804.6|803.1|804.92|803.42|804.2|802.7|0
1605677400000|2020-11-18 05:30:00|804.59|803.09|804.79|803.29|804.8|803.3|804.17|802.67|0
1605677700000|2020-11-18 05:35:00|804.78|803.28|804.79|803.29|804.8|803.3|804.38|802.88|0
1605678000000|2020-11-18 05:40:00|804.76|803.26|804.6|803.1|805|803.5|804.59|803.09|0
1605678300000|2020-11-18 05:45:00|804.66|803.16|804.79|803.29|804.8|803.3|804.59|803.09|0
1605678600000|2020-11-18 05:50:00|804.73|803.23|805.18|803.68|805.19|803.69|804.59|803.09|0
1605678900000|2020-11-18 05:55:00|805.09|803.59|804.99|803.49|805.19|803.69|804.77|803.27|0
1605679200000|2020-11-18 06:00:00|804.98|803.48|805.18|803.68|805.4|803.9|804.59|803.09|0
1605679500000|2020-11-18 06:05:00|805.21|803.71|805.39|803.89|805.39|803.89|804.77|803.27|0
1605679800000|2020-11-18 06:10:00|805.38|803.88|804.96|803.46|805.39|803.89|804.87|803.37|0
1605680100000|2020-11-18 06:15:00|804.99|803.49|804.98|803.48|805.17|803.67|804.96|803.46|0
1605680400000|2020-11-18 06:20:00|804.97|803.47|804.83|803.33|805.27|803.77|804.83|803.33|0
1605680700000|2020-11-18 06:25:00|804.82|803.32|803.96|802.46|804.82|803.32|803.75|802.25|0
1605681000000|2020-11-18 06:30:00|803.86|802.36|804.05|802.55|804.19|802.69|803.73|802.23|0
1605681300000|2020-11-18 06:35:00|804|802.5|804.07|802.57|804.09|802.59|803.86|802.36|0
1605681600000|2020-11-18 06:40:00|804.08|802.58|804.06|802.56|804.08|802.58|803.85|802.35|0
1605681900000|2020-11-18 06:45:00|804.05|802.55|804.24|802.74|804.28|802.78|804.05|802.55|0
1605682200000|2020-11-18 06:50:00|804.25|802.75|804.07|802.57|804.25|802.75|803.86|802.36|0
1605682500000|2020-11-18 06:55:00|804.06|802.56|804.45|802.95|804.45|802.95|804.06|802.56|0
1605682800000|2020-11-18 07:00:00|804.46|802.96|804.89|803.39|804.89|803.39|804.27|802.77|0
1605683100000|2020-11-18 07:05:00|804.86|803.36|804.85|803.35|804.91|803.41|804.31|802.81|0
1605683400000|2020-11-18 07:10:00|804.72|803.22|804.52|803.02|804.91|803.41|804.51|803.01|0
1605683700000|2020-11-18 07:15:00|804.55|803.05|805.13|803.63|805.33|803.83|804.55|803.05|0
1605684000000|2020-11-18 07:20:00|805.14|803.64|805.34|803.84|805.34|803.84|805.13|803.63|0
1605684300000|2020-11-18 07:25:00|805.33|803.83|805.14|803.64|805.33|803.83|804.83|803.33|0
1605684600000|2020-11-18 07:30:00|805.08|803.58|805.58|804.08|805.78|804.28|804.94|803.44|0
1605684900000|2020-11-18 07:35:00|805.61|804.11|806.21|804.71|806.44|804.94|805.57|804.07|0
1605685200000|2020-11-18 07:40:00|806.22|804.72|806.01|804.51|806.45|804.95|806|804.5|0
1605685500000|2020-11-18 07:45:00|806.02|804.52|806.21|804.71|806.4|804.9|805.81|804.31|0
1605685800000|2020-11-18 07:50:00|806.2|804.7|805.79|804.29|806.41|804.91|805.79|804.29|0
1605686100000|2020-11-18 07:55:00|805.8|804.3|805.58|804.08|805.98|804.48|805.58|804.08|0
1605686400000|2020-11-18 08:00:00|805.6|804.1|803|800.9|805.79|804.29|802.7|800.9|3
1605686700000|2020-11-18 08:05:00|803.1|800.8|805|803|805.1|803|802.7|800.5|4
1605687000000|2020-11-18 08:10:00|805.1|803.1|804.2|802.4|805.1|803.1|803.3|802.1|44
1605687300000|2020-11-18 08:15:00|804.1|802.3|805.1|803.2|805.3|803.2|803.9|802.1|11
1605687600000|2020-11-18 08:20:00|805.2|803.3|805.8|803.9|806|804|805|803|3
1605687900000|2020-11-18 08:25:00|805.7|803.8|806.4|804.7|806.5|804.8|805.5|803.6|2
1605688200000|2020-11-18 08:30:00|806.5|804.6|806.6|803.1|807.4|805.7|806.3|803.1|107
1605688500000|2020-11-18 08:35:00|806.5|803|806.8|805|807|805.3|806.2|803|5
1605688800000|2020-11-18 08:40:00|806.78|804.98|807.28|805.48|807.28|805.48|806.48|804.68|127
1605689100000|2020-11-18 08:45:00|807.18|805.38|806.98|805.18|807.58|805.78|806.88|805.18|18
1605689400000|2020-11-18 08:50:00|807.08|805.28|807.38|803.88|807.78|805.98|806.88|803.78|16
1605689700000|2020-11-18 08:55:00|807.48|803.98|806.78|805.08|807.78|806.08|806.68|803.98|4
1605690000000|2020-11-18 09:00:00|806.58|804.98|806.38|804.68|806.88|805.18|806.28|804.58|824
1605690300000|2020-11-18 09:05:00|806.48|804.78|806.58|804.88|807.08|805.38|806.48|804.78|203
1605690600000|2020-11-18 09:10:00|806.48|804.78|806.18|804.48|806.68|804.98|805.88|804.18|0
1605690900000|2020-11-18 09:15:00|806.28|804.38|806.08|804.38|806.58|804.88|805.88|804.18|1
1605691200000|2020-11-18 09:20:00|806.18|804.48|805.78|804.08|806.18|804.48|805.58|803.88|658
1605691500000|2020-11-18 09:25:00|805.88|804.18|805.48|803.78|805.98|804.28|805.38|803.68|0
1605691800000|2020-11-18 09:30:00|805.38|803.88|805.08|803.38|805.58|803.88|804.98|803.28|1
1605692100000|2020-11-18 09:35:00|804.98|803.48|804.78|803.08|805.28|803.58|804.78|803.08|1
1605692400000|2020-11-18 09:40:00|804.88|803.18|804.88|803.08|804.98|803.38|804.58|802.78|3
1605692700000|2020-11-18 09:45:00|804.98|803.18|804.98|803.38|805.28|803.58|804.88|803.08|3
1605693000000|2020-11-18 09:50:00|805.08|803.28|805.38|803.78|805.48|803.88|804.98|803.28|0
1605693300000|2020-11-18 09:55:00|805.48|803.88|805.98|804.28|805.98|804.28|805.28|803.58|0
1605693600000|2020-11-18 10:00:00|806.08|804.38|806.58|804.88|806.58|804.88|805.88|804.18|0
1605693900000|2020-11-18 10:05:00|806.68|804.98|806.68|804.98|807.08|805.38|806.68|804.98|160
1605694200000|2020-11-18 10:10:00|806.78|805.08|806.78|805.08|807.08|805.28|806.28|804.58|4538
1605694500000|2020-11-18 10:15:00|806.68|804.98|805.88|804.18|806.78|805.18|805.88|804.18|1
1605694800000|2020-11-18 10:20:00|805.98|804.28|805.88|804.18|805.98|804.28|805.38|803.68|0
1605695100000|2020-11-18 10:25:00|805.78|804.28|805.48|803.78|805.88|804.28|805.28|803.58|8
1605695400000|2020-11-18 10:30:00|805.38|803.88|804.68|802.98|805.48|803.88|804.58|802.88|0
1605695700000|2020-11-18 10:35:00|804.78|803.08|804.58|802.88|804.88|803.18|804.48|802.78|0
1605696000000|2020-11-18 10:40:00|804.48|802.78|804.38|802.68|804.58|802.88|804.08|802.38|0
1605696300000|2020-11-18 10:45:00|804.48|802.78|804.18|802.48|804.68|802.98|803.98|802.28|0
1605696600000|2020-11-18 10:50:00|804.28|802.58|803.78|802.08|804.28|802.58|803.68|802.08|186
1605696900000|2020-11-18 10:55:00|803.68|802.18|804.08|802.38|804.08|802.38|803.58|802.18|0
1605697200000|2020-11-18 11:00:00|803.98|802.28|803.88|802.18|804.28|802.68|803.88|802.18|4
1605697500000|2020-11-18 11:05:00|803.78|802.08|803.88|802.08|803.88|802.28|803.68|802.08|2
1605697800000|2020-11-18 11:10:00|804.28|802.58|804.18|802.58|804.38|802.68|804.08|802.48|7
1605698100000|2020-11-18 11:15:00|804.28|802.48|803.98|802.28|804.68|803.08|803.88|802.18|0
1605698400000|2020-11-18 11:20:00|803.88|802.18|803.98|802.28|804.28|802.58|803.78|802.08|0
1605698700000|2020-11-18 11:25:00|803.88|802.18|803.98|802.28|804.08|802.38|803.58|802.08|0
1605699000000|2020-11-18 11:30:00|804.08|802.38|803.78|802.08|804.18|802.58|803.78|802.08|0
1605699300000|2020-11-18 11:35:00|803.88|802.18|803.68|802.08|803.98|802.28|803.68|802.08|0
1605699600000|2020-11-18 11:40:00|803.78|802.18|803.78|802.18|803.98|802.38|803.68|802.08|213
1605699900000|2020-11-18 11:45:00|803.88|802.28|806.48|804.78|806.48|804.88|803.88|802.28|3
1605700200000|2020-11-18 11:50:00|806.58|804.88|805.68|803.98|806.68|804.98|805.68|803.98|0
1605700500000|2020-11-18 11:55:00|805.78|804.08|805.88|804.18|806.08|804.38|805.38|803.68|0
1605700800000|2020-11-18 12:00:00|805.78|804.28|806.18|804.58|806.48|804.78|805.68|804.08|0
1605701100000|2020-11-18 12:05:00|806.28|804.48|806.58|804.88|806.98|805.38|806.08|804.38|202
1605701400000|2020-11-18 12:10:00|806.68|804.98|807.08|805.38|807.08|805.48|806.48|804.78|0
1605701700000|2020-11-18 12:15:00|807.18|805.48|807.08|805.38|807.18|805.58|806.68|804.98|201
1605702000000|2020-11-18 12:20:00|807.18|805.48|807.18|805.48|807.38|805.68|807.08|805.38|0
1605702300000|2020-11-18 12:25:00|807.28|805.58|807.18|805.48|807.58|805.88|807.08|805.38|1
1605702600000|2020-11-18 12:30:00|807.08|805.38|807.48|805.78|807.58|805.98|806.98|805.28|1
1605702900000|2020-11-18 12:35:00|807.38|805.68|807.58|805.88|807.68|805.98|807.08|805.38|4
1605703200000|2020-11-18 12:40:00|807.55|805.85|807.85|806.25|808.15|806.45|807.55|805.85|208
1605703500000|2020-11-18 12:45:00|807.75|806.15|807.85|806.15|807.85|806.25|807.55|805.95|0
1605703800000|2020-11-18 12:50:00|807.75|806.05|807.45|805.85|807.85|806.15|807.25|805.55|200
1605704100000|2020-11-18 12:55:00|807.55|805.95|807.45|805.75|807.65|806.05|807.35|805.75|0
1605704400000|2020-11-18 13:00:00|807.55|805.85|807.25|805.65|807.65|805.95|807.25|805.55|200
1605704700000|2020-11-18 13:05:00|807.15|805.55|806.45|805.35|807.35|805.65|806.15|805.35|100
1605705000000|2020-11-18 13:10:00|806.95|805.25|806.55|804.35|806.95|805.25|805.65|804.15|45
1605705300000|2020-11-18 13:15:00|806.75|804.25|806.85|804.65|806.85|804.85|806.75|804.25|0
1605705600000|2020-11-18 13:20:00|806.75|804.55|805.85|804.45|806.75|804.85|805.85|804.15|1
1605705900000|2020-11-18 13:25:00|806.25|804.55|806.25|804.65|806.45|804.85|806.05|804.35|0
1605706200000|2020-11-18 13:30:00|806.35|804.75|806.35|804.65|806.55|804.85|806.25|804.55|98
1605706500000|2020-11-18 13:35:00|806.25|804.75|805.75|804.15|806.35|804.75|805.65|803.95|0
1605706800000|2020-11-18 13:40:00|805.85|804.05|805.85|804.25|806.05|804.35|805.65|804.05|6
1605707100000|2020-11-18 13:45:00|805.75|804.15|806.15|804.55|806.25|804.55|805.55|803.95|125
1605707400000|2020-11-18 13:50:00|806.05|804.45|806.05|804.45|806.25|804.65|805.95|804.25|305
1605707700000|2020-11-18 13:55:00|805.95|804.35|806.75|805.15|807.05|805.35|805.95|804.35|0
1605708000000|2020-11-18 14:00:00|806.85|805.25|806.95|805.25|807.05|805.45|806.75|805.15|0
1605708300000|2020-11-18 14:05:00|806.85|805.15|806.65|805.05|807.15|805.45|806.55|804.95|101
1605708600000|2020-11-18 14:10:00|806.75|805.15|806.55|804.95|806.85|805.15|806.55|804.95|0
1605708900000|2020-11-18 14:15:00|806.45|804.85|806.55|804.85|806.65|804.95|806.25|804.55|0
1605709200000|2020-11-18 14:20:00|806.65|804.95|806.75|805.05|807.05|805.35|806.55|804.85|0
1605709500000|2020-11-18 14:25:00|806.65|804.95|806.35|804.75|806.75|805.05|806.15|804.45|0
1605709800000|2020-11-18 14:30:00|806.25|804.85|806.45|804.95|806.95|805.35|806.25|804.85|0
1605710100000|2020-11-18 14:35:00|806.35|804.85|806.25|804.55|806.65|804.95|806.15|804.45|0
1605710400000|2020-11-18 14:40:00|806.15|804.45|806.45|804.85|806.75|805.15|806.15|804.45|0
1605710700000|2020-11-18 14:45:00|806.55|804.95|806.25|804.65|806.55|804.95|806.05|804.35|0
1605711000000|2020-11-18 14:50:00|806.35|804.75|806.45|804.85|806.75|805.15|806.25|804.65|0
1605711300000|2020-11-18 14:55:00|806.55|804.95|807.35|805.75|807.55|805.85|806.55|804.95|101
1605711600000|2020-11-18 15:00:00|807.45|805.85|807.65|806.05|807.65|806.05|807.35|805.65|0
1605711900000|2020-11-18 15:05:00|807.75|805.95|807.85|806.15|808.25|806.55|807.65|805.95|122
1605712200000|2020-11-18 15:10:00|807.84|806.14|807.64|806.04|808.14|806.54|807.64|806.04|10
1605712500000|2020-11-18 15:15:00|807.54|805.94|805.99|804.49|807.54|806.14|805.99|804.49|103
1605712800000|2020-11-18 15:20:00|806|804.5|806.46|804.96|806.65|805.15|805.79|804.29|0
1605713100000|2020-11-18 15:25:00|806.45|804.95|806.66|805.16|806.86|805.36|806.24|804.74|0
1605713400000|2020-11-18 15:30:00|806.69|805.19|806.06|804.56|806.86|805.36|806.06|804.56|0
1605713700000|2020-11-18 15:35:00|806.05|804.55|806.05|804.55|806.26|804.76|805.63|804.13|0
1605714000000|2020-11-18 15:40:00|806.06|804.56|805.9|804.4|806.47|804.97|805.9|804.4|0
1605714300000|2020-11-18 15:45:00|805.96|804.46|806.5|805|806.5|805|805.96|804.46|0
1605714600000|2020-11-18 15:50:00|806.49|804.99|806.32|804.82|806.71|805.21|806.1|804.6|0
1605714900000|2020-11-18 15:55:00|806.31|804.81|805.72|804.22|806.52|805.02|805.71|804.21|0
1605715200000|2020-11-18 16:00:00|805.73|804.23|806.16|804.66|806.35|804.85|805.73|804.23|0
1605715500000|2020-11-18 16:05:00|806.17|804.67|806.34|804.84|806.38|804.88|805.96|804.46|0
1605715800000|2020-11-18 16:10:00|806.35|804.85|806.91|805.41|806.92|805.42|806.34|804.84|0
1605716100000|2020-11-18 16:15:00|806.92|805.42|806.5|805|806.92|805.42|806.29|804.79|0
1605716400000|2020-11-18 16:20:00|806.56|805.06|806.65|805.15|806.86|805.36|806.45|804.95|0
1605716700000|2020-11-18 16:25:00|806.71|805.21|806.69|805.19|807.06|805.56|806.46|804.96|0
1605717000000|2020-11-18 16:30:00|806.74|805.24|806.47|804.97|806.88|805.38|806.27|804.77|0
1605717300000|2020-11-18 16:35:00|806.48|804.98|807.04|805.54|807.07|805.57|806.47|804.97|0
1605717600000|2020-11-18 16:40:00|806.98|805.48|806.81|805.31|806.98|805.48|806.62|805.12|0
1605717900000|2020-11-18 16:45:00|806.82|805.32|806.62|805.12|807.21|805.71|806.59|805.09|0
1605718200000|2020-11-18 16:50:00|806.61|805.11|806.85|805.35|807.04|805.54|806.61|805.11|0
1605718500000|2020-11-18 16:55:00|806.86|805.36|807.06|805.56|807.07|805.57|806.86|805.36|0
1605718800000|2020-11-18 17:00:00|807.07|805.57|807.29|805.79|807.5|806|807.07|805.57|0
1605719100000|2020-11-18 17:05:00|807.3|805.8|807.3|805.8|807.5|806|807.1|805.6|0
1605719400000|2020-11-18 17:10:00|807.29|805.79|807.11|805.61|807.48|805.98|807.09|805.59|0
1605719700000|2020-11-18 17:15:00|807.1|805.6|807.08|805.58|807.28|805.78|807.07|805.57|0
1605720000000|2020-11-18 17:20:00|807.14|805.64|807.08|805.58|807.28|805.78|807.07|805.57|0
1605720300000|2020-11-18 17:25:00|807.07|805.57|806.67|805.17|807.08|805.58|806.46|804.96|0
1605720600000|2020-11-18 17:30:00|806.66|805.16|806.67|805.17|806.86|805.36|806.47|804.97|0
1605720900000|2020-11-18 17:35:00|806.61|805.11|806.87|805.37|806.88|805.38|806.47|804.97|0
1605721200000|2020-11-18 17:40:00|806.88|805.38|806.88|805.38|806.89|805.39|806.87|805.37|0
1605721500000|2020-11-18 17:45:00|806.87|805.37|806.66|805.16|806.87|805.37|806.47|804.97|0
1605721800000|2020-11-18 17:50:00|806.65|805.15|806.26|804.76|806.87|805.37|806.24|804.74|0
1605722100000|2020-11-18 17:55:00|806.25|804.75|806.03|804.53|806.26|804.76|806|804.5|0
1605722400000|2020-11-18 18:00:00|806.02|804.52|806.43|804.93|806.43|804.93|806.01|804.51|0
1605722700000|2020-11-18 18:05:00|806.44|804.94|806.84|805.34|806.84|805.34|806.43|804.93|0
1605723000000|2020-11-18 18:10:00|806.83|805.33|806.41|804.91|806.84|805.34|806.4|804.9|0
1605723300000|2020-11-18 18:15:00|806.4|804.9|806.41|804.91|806.61|805.11|806.18|804.68|0
1605723600000|2020-11-18 18:20:00|806.4|804.9|806.58|805.08|806.59|805.09|806.37|804.87|0
1605723900000|2020-11-18 18:25:00|806.53|805.03|805.32|803.82|806.53|805.03|805.32|803.82|0
1605724200000|2020-11-18 18:30:00|805.31|803.81|805.52|804.02|805.54|804.04|805.3|803.8|0
1605724500000|2020-11-18 18:35:00|805.53|804.03|805.95|804.45|805.97|804.47|805.52|804.02|0
1605724800000|2020-11-18 18:40:00|805.94|804.44|805.52|804.02|805.95|804.45|805.41|803.91|0
1605725100000|2020-11-18 18:45:00|805.51|804.01|804.84|803.34|805.52|804.02|804.81|803.31|0
1605725400000|2020-11-18 18:50:00|804.83|803.33|805.01|803.51|805.25|803.75|804.59|803.09|0
1605725700000|2020-11-18 18:55:00|805.02|803.52|805.24|803.74|805.24|803.74|804.55|803.05|0
1605726000000|2020-11-18 19:00:00|805.23|803.73|805.26|803.76|805.5|804|805.01|803.51|0
1605726300000|2020-11-18 19:05:00|805.27|803.77|805.27|803.77|805.5|804|805.26|803.76|0
1605726600000|2020-11-18 19:10:00|805.26|803.76|804.78|803.28|805.27|803.77|804.61|803.11|0
1605726900000|2020-11-18 19:15:00|804.75|803.25|803.93|802.43|804.8|803.3|803.93|802.43|0
1605727200000|2020-11-18 19:20:00|803.94|802.44|803.47|801.97|804.26|802.76|803.27|801.77|0
1605727500000|2020-11-18 19:25:00|803.48|801.98|803.79|802.29|803.8|802.3|803.06|801.56|0
1605727800000|2020-11-18 19:30:00|803.8|802.3|804.25|802.75|804.35|802.85|803.57|802.07|0
1605728100000|2020-11-18 19:35:00|804.24|802.74|804.22|802.72|804.24|802.74|804|802.5|0
1605728400000|2020-11-18 19:40:00|804.23|802.73|804.7|803.2|804.89|803.39|804.21|802.71|0
1605728700000|2020-11-18 19:45:00|804.69|803.19|804.47|802.97|804.9|803.4|804.46|802.96|0
1605729000000|2020-11-18 19:50:00|804.48|802.98|804.72|803.22|804.92|803.42|804.47|802.97|0
1605729300000|2020-11-18 19:55:00|804.73|803.23|804.27|802.77|804.94|803.44|804.26|802.76|0
1605729600000|2020-11-18 20:00:00|804.28|802.78|803.4|801.9|804.28|802.78|803.38|801.88|0
1605729900000|2020-11-18 20:05:00|803.39|801.89|804.51|803.01|804.51|803.01|803.39|801.89|0
1605730200000|2020-11-18 20:10:00|804.5|803|804.95|803.45|805.17|803.67|804.5|803|0
1605730500000|2020-11-18 20:15:00|804.94|803.44|804.28|802.78|804.97|803.47|804.28|802.78|0
1605730800000|2020-11-18 20:20:00|804.27|802.77|804.52|803.02|804.73|803.23|804.06|802.56|0
1605731100000|2020-11-18 20:25:00|804.51|803.01|803.41|801.91|804.53|803.03|803.41|801.91|0
1605731400000|2020-11-18 20:30:00|803.43|801.93|803.19|801.69|803.63|802.13|802.74|801.24|0
1605731700000|2020-11-18 20:35:00|803.18|801.68|802|800.5|803.21|801.71|801.7|800.2|0
1605732000000|2020-11-18 20:40:00|802.01|800.51|801.56|800.06|802.21|800.71|801.35|799.85|0
1605732300000|2020-11-18 20:45:00|801.55|800.05|801.73|800.23|802.42|800.92|801.3|799.8|0
1605732600000|2020-11-18 20:50:00|801.71|800.21|801.21|799.71|802.19|800.69|800.61|799.11|0
1605732900000|2020-11-18 20:55:00|801.2|799.7|800.49|798.99|801.64|800.14|800.33|798.83|0
1605733200000|2020-11-18 21:00:00|800.42|798.92|800.87|799.37|801.29|799.79|800.27|798.77|0
1605733500000|2020-11-18 21:05:00|800.88|799.38|800.36|798.86|801.01|799.51|799.69|798.19|0
1605733800000|2020-11-18 21:10:00|800.37|798.87|799.99|798.49|800.55|799.05|799.64|798.14|0
1605734100000|2020-11-18 21:15:00|799.98|798.48|800.05|798.55|800.05|798.55|799.88|798.38|0
1605734400000|2020-11-18 21:20:00|800.06|798.56|800.62|799.12|800.69|799.19|800.03|798.53|0
1605734700000|2020-11-18 21:25:00|800.66|799.16|800.59|799.09|800.71|799.21|800.52|799.02|0
1605735000000|2020-11-18 21:30:00|800.6|799.1|799.69|798.19|800.65|799.15|799.37|797.87|0
1605735300000|2020-11-18 21:35:00|799.73|798.23|800.23|798.73|800.55|799.05|799.5|798|0
1605735600000|2020-11-18 21:40:00|800.24|798.74|800.05|798.55|800.32|798.82|799.92|798.42|0
1605735900000|2020-11-18 21:45:00|800.04|798.54|799.87|798.37|800.23|798.73|799.77|798.27|0
1605736200000|2020-11-18 21:50:00|799.88|798.38|800.05|798.55|800.28|798.78|799.88|798.38|0
1605736500000|2020-11-18 21:55:00|800.11|798.61|799.85|798.35|800.15|798.65|799.81|798.31|0
1605736800000|2020-11-18 22:00:00|799.86|798.36|799.86|798.36|799.93|798.43|799.84|798.34|0
1605737100000|2020-11-18 22:05:00|799.87|798.37|799.89|798.39|799.91|798.41|799.84|798.34|0
1605737400000|2020-11-18 22:10:00|799.91|798.41|799.94|798.44|799.96|798.46|799.91|798.41|0
1605737700000|2020-11-18 22:15:00|799.98|798.48|799.96|798.46|800.03|798.53|799.91|798.41|0
1605738000000|2020-11-18 22:20:00|799.98|798.48|799.94|798.44|800.01|798.51|799.91|798.41|0
1605738300000|2020-11-18 22:25:00|799.96|798.46|799.91|798.41|799.96|798.46|799.86|798.36|0
1605738600000|2020-11-18 22:30:00|799.89|798.39|799.94|798.44|799.94|798.44|799.89|798.39|0
1605738900000|2020-11-18 22:35:00|799.93|798.43|799.96|798.46|799.99|798.49|799.93|798.43|0
1605739200000|2020-11-18 22:40:00|799.94|798.44|799.89|798.39|799.96|798.46|799.86|798.36|0
1605739500000|2020-11-18 22:45:00|799.86|798.36|799.86|798.36|799.91|798.41|799.86|798.36|0
1605739800000|2020-11-18 22:50:00|799.89|798.39|799.87|798.37|799.93|798.43|799.87|798.37|0
1605740100000|2020-11-18 22:55:00|799.91|798.41|799.99|798.49|800.01|798.51|799.91|798.41|0
1605740400000|2020-11-18 23:00:00|800.03|798.53|800.72|799.22|800.9|799.4|800.03|798.53|0
1605740700000|2020-11-18 23:05:00|800.73|799.23|800.95|799.45|800.95|799.45|800.72|799.22|0
1605741000000|2020-11-18 23:10:00|800.99|799.49|800.86|799.36|801.13|799.63|800.8|799.3|0
1605741300000|2020-11-18 23:15:00|800.82|799.32|800.82|799.32|801.07|799.57|800.8|799.3|0
1605741600000|2020-11-18 23:20:00|800.83|799.33|800.78|799.28|800.99|799.49|800.53|799.03|0
1605741900000|2020-11-18 23:25:00|800.8|799.3|800.78|799.28|800.8|799.3|800.67|799.17|0
1605742200000|2020-11-18 23:30:00|800.79|799.29|801.14|799.64|801.45|799.95|800.79|799.29|0
1605742500000|2020-11-18 23:35:00|801.18|799.68|801.28|799.78|801.41|799.91|800.95|799.45|0
1605742800000|2020-11-18 23:40:00|801.26|799.76|801.16|799.66|801.31|799.81|801.13|799.63|0
1605743100000|2020-11-18 23:45:00|801.18|799.68|801.18|799.68|801.22|799.72|800.9|799.4|0
1605743400000|2020-11-18 23:50:00|801.17|799.67|801.26|799.76|801.26|799.76|801.03|799.53|0
1605743700000|2020-11-18 23:55:00|801.24|799.74|800.49|798.99|801.37|799.87|800.4|798.9|0
1605744000000|2020-11-19 00:00:00|800.53|799.03|800.86|799.36|801.03|799.53|800.15|798.65|0
1605744300000|2020-11-19 00:05:00|800.85|799.35|800.17|798.67|800.85|799.35|800.07|798.57|0
1605744600000|2020-11-19 00:10:00|800.19|798.69|800.34|798.84|800.39|798.89|799.85|798.35|0
1605744900000|2020-11-19 00:15:00|800.35|798.85|800.92|799.42|800.92|799.42|800.31|798.81|0
1605745200000|2020-11-19 00:20:00|800.91|799.41|800.49|798.99|800.92|799.42|800.48|798.98|0
1605745500000|2020-11-19 00:25:00|800.48|798.98|799.61|798.11|800.49|798.99|799.56|798.06|0
1605745800000|2020-11-19 00:30:00|799.6|798.1|800.02|798.52|800.22|798.72|799.6|798.1|0
1605746100000|2020-11-19 00:35:00|800.01|798.51|800.47|798.97|800.47|798.97|800.01|798.51|0
1605746400000|2020-11-19 00:40:00|800.48|798.98|800.08|798.58|800.5|799|800.08|798.58|0
1605746700000|2020-11-19 00:45:00|800.09|798.59|800.51|799.01|800.89|799.39|800.09|798.59|0
1605747000000|2020-11-19 00:50:00|800.5|799|800.41|798.91|800.51|799.01|800.29|798.79|0
1605747300000|2020-11-19 00:55:00|800.38|798.88|799.85|798.35|800.38|798.88|799.62|798.12|0
1605747600000|2020-11-19 01:00:00|799.86|798.36|800.17|798.67|800.28|798.78|799.65|798.15|0
1605747900000|2020-11-19 01:05:00|800.2|798.7|800.46|798.96|800.48|798.98|800.05|798.55|0
1605748200000|2020-11-19 01:10:00|800.47|798.97|800.59|799.09|800.66|799.16|800.26|798.76|0
1605748500000|2020-11-19 01:15:00|800.46|798.96|801.22|799.72|801.32|799.82|800.45|798.95|0
1605748800000|2020-11-19 01:20:00|801.23|799.73|801.33|799.83|801.33|799.83|801.02|799.52|0
1605749100000|2020-11-19 01:25:00|801.32|799.82|801.29|799.79|801.32|799.82|801.08|799.58|0
1605749400000|2020-11-19 01:30:00|801.26|799.76|801.12|799.62|801.54|800.04|800.7|799.2|0
1605749700000|2020-11-19 01:35:00|801.11|799.61|800.91|799.41|801.12|799.62|800.69|799.19|0
1605750000000|2020-11-19 01:40:00|800.9|799.4|800.28|798.78|800.92|799.42|800.07|798.57|0
1605750300000|2020-11-19 01:45:00|800.29|798.79|800.7|799.2|800.7|799.2|800.29|798.79|0
1605750600000|2020-11-19 01:50:00|800.71|799.21|801.33|799.83|801.55|800.05|800.69|799.19|0
1605750900000|2020-11-19 01:55:00|801.32|799.82|801.13|799.63|801.54|800.04|801.12|799.62|0
1605751200000|2020-11-19 02:00:00|801.12|799.62|801.02|799.52|801.34|799.84|800.92|799.42|0
1605751500000|2020-11-19 02:05:00|800.99|799.49|800.8|799.3|801.22|799.72|800.71|799.21|0
1605751800000|2020-11-19 02:10:00|800.81|799.31|800.49|798.99|800.91|799.41|800.29|798.79|0
1605752100000|2020-11-19 02:15:00|800.5|799|800.61|799.11|800.71|799.21|800.49|798.99|0
1605752400000|2020-11-19 02:20:00|800.58|799.08|800.19|798.69|800.71|799.21|800.09|798.59|0
1605752700000|2020-11-19 02:25:00|800.2|798.7|800.11|798.61|800.51|799.01|800.09|798.59|0
1605753000000|2020-11-19 02:30:00|800.1|798.6|800.31|798.81|800.32|798.82|799.68|798.18|0
1605753300000|2020-11-19 02:35:00|800.32|798.82|800.31|798.81|800.52|799.02|800.31|798.81|0
1605753600000|2020-11-19 02:40:00|800.32|798.82|801.12|799.62|801.12|799.62|800.31|798.81|0
1605753900000|2020-11-19 02:45:00|801.13|799.63|801.1|799.6|801.31|799.81|800.9|799.4|0
1605754200000|2020-11-19 02:50:00|801.11|799.61|801.11|799.61|801.11|799.61|800.91|799.41|0
1605754500000|2020-11-19 02:55:00|801.05|799.55|800.19|798.69|801.05|799.55|799.9|798.4|0
1605754800000|2020-11-19 03:00:00|800.18|798.68|800.49|798.99|800.5|799|800.09|798.59|0
1605755100000|2020-11-19 03:05:00|800.48|798.98|800.08|798.58|800.49|798.99|799.89|798.39|0
1605755400000|2020-11-19 03:10:00|800.07|798.57|799|797.5|800.08|798.58|798.99|797.49|0
1605755700000|2020-11-19 03:15:00|798.99|797.49|799.43|797.93|799.65|798.15|798.99|797.49|0
1605756000000|2020-11-19 03:20:00|799.44|797.94|799.47|797.97|799.85|798.35|799.44|797.94|0
1605756300000|2020-11-19 03:25:00|799.5|798|800.04|798.54|800.05|798.55|799.47|797.97|0
1605756600000|2020-11-19 03:30:00|800.05|798.55|799.94|798.44|800.06|798.56|799.66|798.16|0
1605756900000|2020-11-19 03:35:00|799.97|798.47|800.17|798.67|800.27|798.77|799.94|798.44|0
1605757200000|2020-11-19 03:40:00|800.2|798.7|800.09|798.59|800.27|798.77|799.87|798.37|0
1605757500000|2020-11-19 03:45:00|800.08|798.58|799.97|798.47|800.18|798.68|799.87|798.37|0
1605757800000|2020-11-19 03:50:00|799.94|798.44|800.3|798.8|800.41|798.91|799.88|798.38|0
1605758100000|2020-11-19 03:55:00|800.29|798.79|799.89|798.39|800.29|798.79|799.69|798.19|0
1605758400000|2020-11-19 04:00:00|799.95|798.45|799.88|798.38|800.09|798.59|799.87|798.37|0
1605758700000|2020-11-19 04:05:00|799.89|798.39|800.12|798.62|800.32|798.82|799.89|798.39|0
1605759000000|2020-11-19 04:10:00|800.11|798.61|800.3|798.8|800.31|798.81|800.1|798.6|0
1605759300000|2020-11-19 04:15:00|800.31|798.81|800.32|798.82|800.34|798.84|800.12|798.62|0
1605759600000|2020-11-19 04:20:00|800.29|798.79|800.32|798.82|800.32|798.82|800.12|798.62|0
1605759900000|2020-11-19 04:25:00|800.33|798.83|800.32|798.82|800.52|799.02|800.31|798.81|0
1605760200000|2020-11-19 04:30:00|800.33|798.83|800.11|798.61|800.33|798.83|799.92|798.42|0
1605760500000|2020-11-19 04:35:00|800.1|798.6|800.11|798.61|800.12|798.62|799.91|798.41|0
1605760800000|2020-11-19 04:40:00|800.12|798.62|800.33|798.83|800.33|798.83|800.11|798.61|0
1605761100000|2020-11-19 04:45:00|800.34|798.84|800.52|799.02|800.53|799.03|800.32|798.82|0
1605761400000|2020-11-19 04:50:00|800.49|798.99|800.32|798.82|800.52|799.02|800.32|798.82|0
1605761700000|2020-11-19 04:55:00|800.33|798.83|800.33|798.83|800.33|798.83|800.31|798.81|0
1605762000000|2020-11-19 05:00:00|800.32|798.82|800.52|799.02|800.54|799.04|800.11|798.61|0
1605762300000|2020-11-19 05:05:00|800.42|798.92|800.72|799.22|800.72|799.22|800.31|798.81|0
1605762600000|2020-11-19 05:10:00|800.73|799.23|800.32|798.82|800.73|799.23|800.32|798.82|0
1605762900000|2020-11-19 05:15:00|800.33|798.83|800.72|799.22|800.73|799.23|800.33|798.83|0
1605763200000|2020-11-19 05:20:00|800.71|799.21|800.71|799.21|800.71|799.21|800.49|798.99|0
1605763500000|2020-11-19 05:25:00|800.7|799.2|800.71|799.21|800.72|799.22|800.51|799.01|0
1605763800000|2020-11-19 05:30:00|800.7|799.2|800.73|799.23|800.92|799.42|800.7|799.2|0
1605764100000|2020-11-19 05:35:00|800.79|799.29|801.6|800.1|801.62|800.12|800.79|799.29|0
1605764400000|2020-11-19 05:40:00|801.59|800.09|801.59|800.09|801.7|800.2|801.4|799.9|0
1605764700000|2020-11-19 05:45:00|801.6|800.1|801.4|799.9|801.61|800.11|801.39|799.89|0
1605765000000|2020-11-19 05:50:00|801.39|799.89|801.39|799.89|801.6|800.1|801.2|799.7|0
1605765300000|2020-11-19 05:55:00|801.33|799.83|800.99|799.49|801.33|799.83|800.98|799.48|0
1605765600000|2020-11-19 06:00:00|801.02|799.52|801.01|799.51|801.22|799.72|800.98|799.48|0
1605765900000|2020-11-19 06:05:00|801.07|799.57|801.21|799.71|801.42|799.92|801.07|799.57|0
1605766200000|2020-11-19 06:10:00|801.15|799.65|800.99|799.49|801.15|799.65|800.79|799.29|0
1605766500000|2020-11-19 06:15:00|800.97|799.47|801.17|799.67|801.17|799.67|800.76|799.26|0
1605766800000|2020-11-19 06:20:00|801.16|799.66|800.96|799.46|801.17|799.67|800.95|799.45|0
1605767100000|2020-11-19 06:25:00|800.95|799.45|801.37|799.87|801.37|799.87|800.95|799.45|0
1605767400000|2020-11-19 06:30:00|801.38|799.88|801.59|800.09|801.59|800.09|801.17|799.67|0
1605767700000|2020-11-19 06:35:00|801.6|800.1|802.22|800.72|802.22|800.72|801.6|800.1|0
1605768000000|2020-11-19 06:40:00|802.12|800.62|802.04|800.54|802.24|800.74|802.02|800.52|0
1605768300000|2020-11-19 06:45:00|802.1|800.6|802.03|800.53|802.23|800.73|802.02|800.52|0
1605768600000|2020-11-19 06:50:00|802.02|800.52|802.22|800.72|802.43|800.93|802.02|800.52|0
1605768900000|2020-11-19 06:55:00|802.23|800.73|802.45|800.95|802.65|801.15|802.22|800.72|0
1605769200000|2020-11-19 07:00:00|802.5|801|802.01|800.51|802.64|801.14|801.8|800.3|0
1605769500000|2020-11-19 07:05:00|802|800.5|802.02|800.52|802.6|801.1|802|800.5|0
1605769800000|2020-11-19 07:10:00|802.01|800.51|802.2|800.7|802.2|800.7|801.42|799.92|0
1605770100000|2020-11-19 07:15:00|802.23|800.73|802.63|801.13|803.04|801.54|802.23|800.73|0
1605770400000|2020-11-19 07:20:00|802.62|801.12|802.6|801.1|802.82|801.32|802.2|800.7|0
1605770700000|2020-11-19 07:25:00|802.59|801.09|802.28|800.78|802.6|801.1|802.19|800.69|0
1605771000000|2020-11-19 07:30:00|802.25|800.75|802.56|801.06|802.57|801.07|801.97|800.47|0
1605771300000|2020-11-19 07:35:00|802.55|801.05|801.96|800.46|802.57|801.07|801.75|800.25|0
1605771600000|2020-11-19 07:40:00|801.95|800.45|801.89|800.39|802.16|800.66|801.75|800.25|0
1605771900000|2020-11-19 07:45:00|801.76|800.26|801.75|800.25|802.16|800.66|801.74|800.24|0
1605772200000|2020-11-19 07:50:00|801.76|800.26|801.77|800.27|802.14|800.64|801.74|800.24|0
1605772500000|2020-11-19 07:55:00|801.76|800.26|800.54|799.04|801.95|800.45|800.54|799.04|0
1605772800000|2020-11-19 08:00:00|800.56|799.06|804.14|801.94|804.44|802.14|799.98|798.48|0
1605773100000|2020-11-19 08:05:00|804.04|801.84|804.14|802.24|804.34|802.24|803.04|801.04|0
1605773400000|2020-11-19 08:10:00|804.04|802.14|802.84|800.84|804.14|802.14|802.14|800.14|71
1605773700000|2020-11-19 08:15:00|802.74|800.74|801.74|799.84|802.74|800.74|801.34|799.34|1
1605774000000|2020-11-19 08:20:00|801.64|799.94|801.94|800.04|802.34|800.54|801.14|799.34|512
1605774300000|2020-11-19 08:25:00|801.84|799.94|802.64|800.34|802.74|800.64|801.54|799.64|2
1605774600000|2020-11-19 08:30:00|802.54|800.24|801.64|799.94|802.64|800.34|801.54|799.74|6
1605774900000|2020-11-19 08:35:00|801.74|799.84|802.14|800.44|802.44|800.74|801.34|799.64|589
1605775200000|2020-11-19 08:40:00|802.09|800.39|801.49|799.69|802.19|800.49|801.39|799.59|81
1605775500000|2020-11-19 08:45:00|801.39|799.59|799.89|798.19|801.49|799.89|799.89|798.19|11
1605775800000|2020-11-19 08:50:00|799.79|798.09|798.29|796.59|799.99|798.19|798.19|796.49|5
1605776100000|2020-11-19 08:55:00|798.19|796.49|798.39|796.19|799.09|796.79|798.09|795.99|1
1605776400000|2020-11-19 09:00:00|798.29|796.09|796.89|795.29|798.69|796.39|796.89|795.19|4
1605776700000|2020-11-19 09:05:00|796.99|795.19|797.89|796.19|797.99|796.29|796.69|794.89|5
1605777000000|2020-11-19 09:10:00|797.79|796.09|798.19|796.49|798.29|796.69|797.69|795.99|1496
1605777300000|2020-11-19 09:15:00|798.29|796.59|799.29|797.59|799.29|797.59|797.99|796.39|1343
1605777600000|2020-11-19 09:20:00|799.19|797.49|798.69|796.79|799.19|797.79|797.39|796.59|40
1605777900000|2020-11-19 09:25:00|798.59|796.69|798.29|796.79|798.59|796.79|798.19|796.29|3
1605778200000|2020-11-19 09:30:00||796.89||796.69||797.09||796.59|7
1605778500000|2020-11-19 09:35:00|797.99|796.79|797.99|796.89|797.99|796.89|797.99|796.39|142
1605778800000|2020-11-19 09:40:00|799.29|796.99|799.29|798.29|799.39|798.29|798.79|796.89|28
1605779100000|2020-11-19 09:45:00|799.39|798.59|799.69|798.69|800.69|799.59|799.09|798.19|23
1605779400000|2020-11-19 09:50:00|800.39|798.59|799.09|797.39|800.49|798.59|798.99|797.39|2
1605779700000|2020-11-19 09:55:00|798.99|797.09|798.79|796.99|799.09|797.19|798.49|796.59|12
1605780000000|2020-11-19 10:00:00|798.89|797.09|798.59|797.19|798.99|798.09|798.59|796.89|6
1605780300000|2020-11-19 10:05:00|798.49|797.29|798.39|797.39|798.49|797.39|798.39|797.29|1
1605780600000|2020-11-19 10:10:00|798.49|795.89|797.59|796.09|798.49|796.19|796.89|795.79|2
1605780900000|2020-11-19 10:15:00|798.09|796.19|797.79|795.99|798.49|796.39|797.59|795.79|0
1605781200000|2020-11-19 10:20:00|797.69|795.89|797.99|796.59|798.09|796.79|797.69|795.89|311
1605781500000|2020-11-19 10:25:00||796.69||796.89||796.89||796.69|0
1605781800000|2020-11-19 10:30:00|798.39|796.99|798.39|796.69|798.39|796.99|798.39|796.69|11
1605782100000|2020-11-19 10:35:00|798.29|796.59|797.99|796.79|798.29|796.79|797.99|796.59|0
1605782400000|2020-11-19 10:40:00|797.89|796.89|797.49|795.69|798.09|796.89|797.39|795.69|102
1605782700000|2020-11-19 10:45:00|797.59|795.79|797.89|796.19|797.89|796.19|797.59|795.79|0
1605783000000|2020-11-19 10:50:00|797.79|796.29|798.19|796.29|798.59|797.19|797.79|796.19|0
1605783300000|2020-11-19 10:55:00|798.29|796.39|797.89|796.09|798.29|796.49|797.49|795.79|0
1605783600000|2020-11-19 11:00:00|797.79|795.89|798.59|797.09|798.59|797.39|797.09|795.89|633
1605783900000|2020-11-19 11:05:00|798.49|797.69|798.09|796.29|798.59|797.69|798.09|796.19|0
1605784200000|2020-11-19 11:10:00|797.99|796.39|797.59|796.49|798.09|796.49|797.59|796.19|0
1605784500000|2020-11-19 11:15:00|797.49|795.79|797.09|795.89|797.59|795.89|797.09|795.79|261
1605785100000|2020-11-19 11:25:00|796.99|796.49|797.19|796.49|797.39|796.49|796.99|796.49|17
1605785400000|2020-11-19 11:30:00|797.09|796.59|796.29|795.59|797.19|796.59|796.19|795.49|5
1605785700000|2020-11-19 11:35:00|796.39|795.69|797.09|795.99|797.19|795.99|796.39|795.69|32
1605786000000|2020-11-19 11:40:00|797.19|796.09|797.69|796.29|797.79|796.39|797.19|796.09|0
1605786300000|2020-11-19 11:45:00|797.79|796.39|796.89|795.59|797.79|796.39|796.79|795.49|3
1605786600000|2020-11-19 11:50:00|796.79||796.99||797.09||796.49||0
1605786900000|2020-11-19 11:55:00|797.09|795.69|796.99|795.79|797.29|795.79|796.99|795.69|0
1605787200000|2020-11-19 12:00:00|797.09|795.69|797.49|795.79|797.59|795.89|797.09|795.39|3
1605787500000|2020-11-19 12:05:00|797.39|795.89|797.29|795.39|797.49|795.89|797.19|795.39|10
1605787800000|2020-11-19 12:10:00|797.19|795.49|797.09|795.39|797.29|795.59|796.99|795.19|0
1605788100000|2020-11-19 12:15:00|796.99|795.29|796.79|795.09|796.99|795.29|796.39|794.99|0
1605788400000|2020-11-19 12:20:00|796.69|795.19|796.99|795.49|796.99|795.49|796.49|795.19|1
1605788700000|2020-11-19 12:25:00|797.09|795.59|797.69|796.09|797.79|796.19|797.09|795.49|2
1605789000000|2020-11-19 12:30:00|797.59|795.99|798.59|796.89|798.59|797.39|797.59|795.99|4
1605789300000|2020-11-19 12:35:00|798.49|796.69|798.59|796.89|798.59|796.99|798.39|796.59|0
1605789600000|2020-11-19 12:40:00|798.84|797.14|798.04|796.64|798.84|797.34|798.04|796.64|0
1605789900000|2020-11-19 12:45:00|797.94|796.54|798.34|796.44|798.34|796.54|797.64|796.24|4
1605790200000|2020-11-19 12:50:00|798.44|796.54|798.74|796.84|798.74|796.84|798.34|796.34|0
1605790500000|2020-11-19 12:55:00|798.64|796.64|798.84|797.14|798.84|797.14|798.64|796.64|0
1605790800000|2020-11-19 13:00:00|798.74|797.04|798.24|796.34|798.84|797.04|798.04|796.24|0
1605791100000|2020-11-19 13:05:00|798.14|796.24|798.84|796.84|798.84|797.84|798.14|796.24|0
1605791400000|2020-11-19 13:10:00|798.54|796.94|798.44|797.34|798.54|797.34|798.44|796.94|1
1605791700000|2020-11-19 13:15:00|798.54||798.64||798.74||798.44||1
1605792000000|2020-11-19 13:20:00|798.74|797.84|798.44|797.84|798.84|797.84|798.34|797.84|1
1605792300000|2020-11-19 13:25:00|798.74|797.94|798.34|797.14|798.84|797.94|798.24|797.14|245
1605792600000|2020-11-19 13:30:00|798.24|796.84|798.24|797.14|798.34|797.14|798.04|796.84|13
1605792900000|2020-11-19 13:35:00|798.14|796.84|798.04|796.84|798.34|797.14|797.94|796.84|1
1605793200000|2020-11-19 13:40:00|797.94|797.54|798.74|797.74|798.84|798.04|797.84|796.84|15
1605793500000|2020-11-19 13:45:00||797.84||797.84||797.84||797.84|0
1605793800000|2020-11-19 13:50:00|||||||||180
1605794100000|2020-11-19 13:55:00|798.64|796.84|798.64|796.84|798.74|796.84|798.44|796.84|4
1605794400000|2020-11-19 14:00:00|798.54||798.34||798.74||798.24||0
1605794700000|2020-11-19 14:05:00|798.44|796.94|798.84|797.14|798.84|797.14|798.34|796.94|8
1605795000000|2020-11-19 14:10:00|798.64|797.24|798.44|797.54|798.64|797.54|798.44|797.24|0
1605795300000|2020-11-19 14:15:00|798.34|797.74|798.64|797.94|798.84|797.94|798.34|797.74|305
1605795600000|2020-11-19 14:20:00|798.74|798.04|798.84|797.64|798.84|798.04|798.34|797.64|41
1605795900000|2020-11-19 14:25:00|798.74||798.44||798.84||798.44||4
1605796200000|2020-11-19 14:30:00|798.34|797.54|797.34|795.74|798.44|797.54|797.04|795.74|6
1605796500000|2020-11-19 14:35:00|797.24|795.84|798.14|796.24|798.44|797.34|797.24|795.74|99
1605796800000|2020-11-19 14:40:00|798.04|796.04|797.64|796.44|798.34|796.44|797.64|795.74|1
1605797100000|2020-11-19 14:45:00|798.34|796.54|798.64|797.34|798.74|797.34|798.04|796.54|1
1605797400000|2020-11-19 14:50:00|798.54||798.84||798.84||798.34||1
1605797700000|2020-11-19 14:55:00|798.74|797.64|798.84|797.64|798.84|797.64|798.44|797.64|1
1605798000000|2020-11-19 15:00:00|798.74|797.84|799.04|797.34|799.14|797.84|798.54|797.34|3
1605798300000|2020-11-19 15:05:00|799.14|797.64|798.84|797.34|799.14|797.64|798.34|797.34|610
1605798600000|2020-11-19 15:10:00|798.53|797.03|798.33|797.03|798.63|797.63|798.23|797.03|331
1605798900000|2020-11-19 15:15:00|798.43|796.73|798.41|796.91|799.23|796.91|798.03|796.23|124
1605799200000|2020-11-19 15:20:00|798.4|796.9|798.12|796.62|798.61|797.11|798.12|796.62|0
1605799500000|2020-11-19 15:25:00|798.07|796.57|797.97|796.47|798.2|796.7|797.5|796|603
1605799800000|2020-11-19 15:30:00|797.98|796.48|798.38|796.88|798.57|797.07|797.95|796.45|0
1605800100000|2020-11-19 15:35:00|798.39|796.89|799.08|797.58|799.1|797.6|798.21|796.71|0
1605800400000|2020-11-19 15:40:00|799.09|797.59|799.15|797.65|799.55|798.05|799.08|797.58|0
1605800700000|2020-11-19 15:45:00|799.21|797.71|799.81|798.31|799.82|798.32|799.21|797.71|0
1605801000000|2020-11-19 15:50:00|799.82|798.32|799.56|798.06|800.02|798.52|799.37|797.87|0
1605801300000|2020-11-19 15:55:00|799.55|798.05|799.08|797.58|799.78|798.28|799.08|797.58|0
1605801600000|2020-11-19 16:00:00|799.09|797.59|798.46|796.96|799.09|797.59|798.29|796.79|0
1605801900000|2020-11-19 16:05:00|798.47|796.97|798.09|796.59|798.71|797.21|797.87|796.37|0
1605802200000|2020-11-19 16:10:00|798.1|796.6|797.86|796.36|798.1|796.6|797.65|796.15|0
1605802500000|2020-11-19 16:15:00|797.87|796.37|798.5|797|798.5|797|797.87|796.37|0
1605802800000|2020-11-19 16:20:00|798.49|796.99|798.78|797.28|798.98|797.48|798.49|796.99|0
1605803100000|2020-11-19 16:25:00|798.77|797.27|797.62|796.12|798.98|797.48|797.62|796.12|0
1605803400000|2020-11-19 16:30:00|797.57|796.07|797.7|796.2|798.03|796.53|796.93|795.43|0
1605803700000|2020-11-19 16:35:00|797.76|796.26|797.87|796.37|797.9|796.4|797.3|795.8|0
1605804000000|2020-11-19 16:40:00|797.88|796.38|798.28|796.78|798.3|796.8|797.87|796.37|0
1605804300000|2020-11-19 16:45:00|798.27|796.77|798.1|796.6|798.53|797.03|797.66|796.16|0
1605804600000|2020-11-19 16:50:00|798.09|796.59|797.52|796.02|798.1|796.6|797.5|796|0
1605804900000|2020-11-19 16:55:00|797.51|796.01|797.96|796.46|797.96|796.46|797.5|796|0
1605805200000|2020-11-19 17:00:00|797.9|796.4|797.59|796.09|798.18|796.68|797.53|796.03|0
1605805500000|2020-11-19 17:05:00|797.58|796.08|798.19|796.69|798.21|796.71|797.57|796.07|0
1605805800000|2020-11-19 17:10:00|798.18|796.68|798.39|796.89|798.4|796.9|797.95|796.45|0
1605806100000|2020-11-19 17:15:00|798.4|796.9|797.73|796.23|798.4|796.9|797.72|796.22|0
1605806400000|2020-11-19 17:20:00|797.74|796.24|797.52|796.02|797.97|796.47|797.3|795.8|0
1605806700000|2020-11-19 17:25:00|797.53|796.03|797.95|796.45|797.96|796.46|797.51|796.01|0
1605807000000|2020-11-19 17:30:00|797.96|796.46|797.76|796.26|797.99|796.49|797.56|796.06|0
1605807300000|2020-11-19 17:35:00|797.7|796.2|798.4|796.9|798.5|797|797.57|796.07|0
1605807600000|2020-11-19 17:40:00|798.39|796.89|797.49|795.99|798.59|797.09|797.47|795.97|0
1605807900000|2020-11-19 17:45:00|797.5|796|797.07|795.57|797.61|796.11|797.04|795.54|0
1605808200000|2020-11-19 17:50:00|797.06|795.56|797.05|795.55|797.47|795.97|797.04|795.54|0
1605808500000|2020-11-19 17:55:00|797.04|795.54|797.3|795.8|797.52|796.02|797.03|795.53|0
1605808800000|2020-11-19 18:00:00|797.29|795.79|797.95|796.45|798.16|796.66|797.29|795.79|0
1605809100000|2020-11-19 18:05:00|797.97|796.47|797.69|796.19|798.15|796.65|797.46|795.96|0
1605809400000|2020-11-19 18:10:00|797.7|796.2|798.12|796.62|798.12|796.62|797.69|796.19|0
1605809700000|2020-11-19 18:15:00|798.11|796.61|798.13|796.63|798.14|796.64|797.89|796.39|0
1605810000000|2020-11-19 18:20:00|798.12|796.62|798.36|796.86|798.36|796.86|797.92|796.42|0
1605810300000|2020-11-19 18:25:00|798.35|796.85|798.57|797.07|799.23|797.73|798.35|796.85|0
1605810600000|2020-11-19 18:30:00|798.58|797.08|798.57|797.07|798.79|797.29|798.36|796.86|0
1605810900000|2020-11-19 18:35:00|798.56|797.06|798.58|797.08|798.6|797.1|798.36|796.86|0
1605811200000|2020-11-19 18:40:00|798.59|797.09|798.57|797.07|798.59|797.09|798.36|796.86|0
1605811500000|2020-11-19 18:45:00|798.58|797.08|799.23|797.73|799.24|797.74|798.56|797.06|0
1605811800000|2020-11-19 18:50:00|799.24|797.74|799.44|797.94|799.45|797.95|799.22|797.72|0
1605812100000|2020-11-19 18:55:00|799.45|797.95|799.23|797.73|799.45|797.95|799.03|797.53|0
1605812400000|2020-11-19 19:00:00|799.24|797.74|799.27|797.77|799.48|797.98|799.01|797.51|0
1605812700000|2020-11-19 19:05:00|799.26|797.76|799.27|797.77|799.28|797.78|799.07|797.57|0
1605813000000|2020-11-19 19:10:00|799.26|797.76|799.47|797.97|799.49|797.99|799.26|797.76|0
1605813300000|2020-11-19 19:15:00|799.48|797.98|799.06|797.56|799.48|797.98|799.03|797.53|0
1605813600000|2020-11-19 19:20:00|799.07|797.57|799.07|797.57|799.27|797.77|799.06|797.56|0
1605813900000|2020-11-19 19:25:00|799.06|797.56|799.35|797.85|799.35|797.85|799.06|797.56|0
1605814200000|2020-11-19 19:30:00|799.36|797.86|799.82|798.32|799.82|798.32|799.36|797.86|0
1605814500000|2020-11-19 19:35:00|799.83|798.33|800.5|799|800.5|799|799.83|798.33|0
1605814800000|2020-11-19 19:40:00|800.51|799.01|800.97|799.47|801.19|799.69|800.49|798.99|0
1605815100000|2020-11-19 19:45:00|800.96|799.46|800.54|799.04|800.98|799.48|800.54|799.04|0
1605815400000|2020-11-19 19:50:00|800.55|799.05|800.28|798.78|800.55|799.05|800.28|798.78|0
1605815700000|2020-11-19 19:55:00|800.27|798.77|800.52|799.02|800.62|799.12|800.27|798.77|0
1605816000000|2020-11-19 20:00:00|800.53|799.03|800.29|798.79|800.53|799.03|800.28|798.78|0
1605816300000|2020-11-19 20:05:00|800.28|798.78|800.28|798.78|800.28|798.78|799.86|798.36|0
1605816600000|2020-11-19 20:10:00|800.27|798.77|800.96|799.46|800.97|799.47|800.27|798.77|0
1605816900000|2020-11-19 20:15:00|800.95|799.45|800.3|798.8|800.97|799.47|800.28|798.78|0
1605817200000|2020-11-19 20:20:00|800.31|798.81|800.29|798.79|800.53|799.03|800.28|798.78|0
1605817500000|2020-11-19 20:25:00|800.3|798.8|800.48|798.98|800.48|798.98|799.85|798.35|0
1605817800000|2020-11-19 20:30:00|800.49|798.99|800.19|798.69|800.6|799.1|799.52|798.02|0
1605818100000|2020-11-19 20:35:00|800.18|798.68|800.42|798.92|800.65|799.15|799.99|798.49|0
1605818400000|2020-11-19 20:40:00|800.41|798.91|800.23|798.73|800.65|799.15|800.19|798.69|0
1605818700000|2020-11-19 20:45:00|800.42|798.92|799.96|798.46|800.63|799.13|799.77|798.27|0
1605819000000|2020-11-19 20:50:00|800.01|798.51|800.21|798.71|800.45|798.95|800|798.5|0
1605819300000|2020-11-19 20:55:00|800.22|798.72|800.29|798.79|800.66|799.16|799.77|798.27|0
1605819600000|2020-11-19 21:00:00|800.32|798.82|800.03|798.53|800.45|798.95|799.91|798.41|0
1605819900000|2020-11-19 21:05:00|800.04|798.54|799.8|798.3|800.26|798.76|799.76|798.26|0
1605820200000|2020-11-19 21:10:00|799.79|798.29|799.31|797.81|799.9|798.4|798.85|797.35|0
1605820500000|2020-11-19 21:15:00|799.29|797.79|799.35|797.85|799.35|797.85|799.29|797.79|0
1605820800000|2020-11-19 21:20:00|799.36|797.86|799.4|797.9|799.41|797.91|799.31|797.81|0
1605821100000|2020-11-19 21:25:00|799.41|797.91|799.38|797.88|799.41|797.91|799.38|797.88|0
1605821400000|2020-11-19 21:30:00|799.35|797.85|798.22|796.72|799.35|797.85|797.95|796.45|0
1605821700000|2020-11-19 21:35:00|798.21|796.71|798.09|796.59|798.53|797.03|797.99|796.49|0
1605822000000|2020-11-19 21:40:00|798.08|796.58|798.41|796.91|798.45|796.95|797.82|796.32|0
1605822300000|2020-11-19 21:45:00|798.45|796.95|798.13|796.63|798.45|796.95|798.05|796.55|0
1605822600000|2020-11-19 21:50:00|798.12|796.62|797.31|795.81|798.32|796.82|797.25|795.75|0
1605822900000|2020-11-19 21:55:00|797.25|795.75|796.92|795.42|797.44|795.94|796.71|795.21|0
1605823200000|2020-11-19 22:00:00|796.91|795.41|797.03|795.53|797.1|795.6|796.84|795.34|0
1605823500000|2020-11-19 22:05:00|797.01|795.51|796.84|795.34|797.08|795.58|796.65|795.15|0
1605823800000|2020-11-19 22:10:00|796.9|795.4|797.22|795.72|797.29|795.79|796.9|795.4|0
1605824100000|2020-11-19 22:15:00|797.2|795.7|797.15|795.65|797.23|795.73|797.1|795.6|0
1605824400000|2020-11-19 22:20:00|797.13|795.63|797.16|795.66|797.18|795.68|797.11|795.61|0
1605824700000|2020-11-19 22:25:00|797.15|795.65|797.15|795.65|797.16|795.66|797.13|795.63|0
1605825000000|2020-11-19 22:30:00|797.11|795.61|797.1|795.6|797.16|795.66|797.08|795.58|0
1605825300000|2020-11-19 22:35:00|797.08|795.58|797.25|795.75|797.29|795.79|797.08|795.58|0
1605825600000|2020-11-19 22:40:00|797.2|795.7|797.23|795.73|797.27|795.77|797.13|795.63|0
1605825900000|2020-11-19 22:45:00|797.25|795.75|797.3|795.8|797.3|795.8|797.22|795.72|0
1605826200000|2020-11-19 22:50:00|797.25|795.75|797.27|795.77|797.3|795.8|797.2|795.7|0
1605826500000|2020-11-19 22:55:00|797.29|795.79|797.15|795.65|797.34|795.84|797.15|795.65|0
1605826800000|2020-11-19 23:00:00|797.06|795.56|795.06|793.56|797.06|795.56|794.3|792.8|0
1605827100000|2020-11-19 23:05:00|795.25|793.75|795.4|793.9|795.76|794.26|795.25|793.75|0
1605827400000|2020-11-19 23:10:00|795.42|793.92|795.82|794.32|795.86|794.36|795.33|793.83|0
1605827700000|2020-11-19 23:15:00|795.86|794.36|795.06|793.56|796.03|794.53|795.02|793.52|0
1605828000000|2020-11-19 23:20:00|795.08|793.58|795.53|794.03|795.86|794.36|795.08|793.58|0
1605828300000|2020-11-19 23:25:00|795.52|794.02|795.44|793.94|796.03|794.53|795.44|793.94|0
1605828600000|2020-11-19 23:30:00|795.45|793.95|795.02|793.52|795.63|794.13|794.58|793.08|0
1605828900000|2020-11-19 23:35:00|794.98|793.48|794.58|793.08|794.98|793.48|794.08|792.58|0
1605829200000|2020-11-19 23:40:00|794.56|793.06|794.89|793.39|795.02|793.52|794.54|793.04|0
1605829500000|2020-11-19 23:45:00|794.85|793.35|794.71|793.21|794.85|793.35|794.39|792.89|0
1605829800000|2020-11-19 23:50:00|794.75|793.25|794.81|793.31|794.94|793.44|794.48|792.98|0
1605830100000|2020-11-19 23:55:00|794.8|793.3|794.75|793.25|795.02|793.52|794.73|793.23|0
1605830400000|2020-11-20 00:00:00|794.76|793.26|795.36|793.86|795.4|793.9|794.76|793.26|0
1605830700000|2020-11-20 00:05:00|795.35|793.85|796.09|794.59|796.26|794.76|795.21|793.71|0
1605831000000|2020-11-20 00:10:00|796.08|794.58|796.16|794.66|796.42|794.92|795.86|794.36|0
1605831300000|2020-11-20 00:15:00|796.18|794.68|796.83|795.33|796.84|795.34|796.16|794.66|0
1605831600000|2020-11-20 00:20:00|796.84|795.34|796.84|795.34|796.86|795.36|796.64|795.14|0
1605831900000|2020-11-20 00:25:00|796.83|795.33|796.95|795.45|797.05|795.55|796.63|795.13|0
1605832200000|2020-11-20 00:30:00|796.97|795.47|797.46|795.96|797.47|795.97|796.85|795.35|0
1605832500000|2020-11-20 00:35:00|797.4|795.9|797.23|795.73|797.45|795.95|797.05|795.55|0
1605832800000|2020-11-20 00:40:00|797.2|795.7|797.23|795.73|797.23|795.73|796.82|795.32|0
1605833100000|2020-11-20 00:45:00|797.26|795.76|797.2|795.7|797.42|795.92|797.11|795.61|0
1605833400000|2020-11-20 00:50:00|797.19|795.69|796.78|795.28|797.2|795.7|796.78|795.28|0
1605833700000|2020-11-20 00:55:00|796.81|795.31|796.56|795.06|796.97|795.47|796.56|795.06|0
1605834000000|2020-11-20 01:00:00|796.57|795.07|796.2|794.7|796.79|795.29|796.2|794.7|0
1605834300000|2020-11-20 01:05:00|796.21|794.71|796.29|794.79|796.6|795.1|796.18|794.68|0
1605834600000|2020-11-20 01:10:00|796.32|794.82|797.01|795.51|797.03|795.53|796.29|794.79|0
1605834900000|2020-11-20 01:15:00|797|795.5|797.05|795.55|797.24|795.74|796.85|795.35|0
1605835200000|2020-11-20 01:20:00|797.24|795.74|797.27|795.77|797.45|795.95|797.03|795.53|0
1605835500000|2020-11-20 01:25:00|797.3|795.8|796.95|795.45|797.37|795.87|796.85|795.35|0
1605835800000|2020-11-20 01:30:00|796.98|795.48|796.65|795.15|797.05|795.55|796.44|794.94|0
1605836100000|2020-11-20 01:35:00|796.64|795.14|796.63|795.13|796.65|795.15|796.43|794.93|0
1605836400000|2020-11-20 01:40:00|796.64|795.14|796.62|795.12|796.64|795.14|796.41|794.91|0
1605836700000|2020-11-20 01:45:00|796.63|795.13|796.83|795.33|797.03|795.53|796.63|795.13|0
1605837000000|2020-11-20 01:50:00|796.82|795.32|797.04|795.54|797.05|795.55|796.63|795.13|0
1605837300000|2020-11-20 01:55:00|797.05|795.55|796.83|795.33|797.26|795.76|796.82|795.32|0
1605837600000|2020-11-20 02:00:00|796.84|795.34|796.83|795.33|797.04|795.54|796.63|795.13|0
1605837900000|2020-11-20 02:05:00|796.82|795.32|796.4|794.9|796.82|795.32|796.39|794.89|0
1605838200000|2020-11-20 02:10:00|796.41|794.91|796.21|794.71|796.42|794.92|796.2|794.7|0
1605838500000|2020-11-20 02:15:00|796.24|794.74|796.22|794.72|796.63|795.13|796.2|794.7|0
1605838800000|2020-11-20 02:20:00|796.21|794.71|796.62|795.12|796.81|795.31|796.2|794.7|0
1605839100000|2020-11-20 02:25:00|796.61|795.11|796.43|794.93|796.62|795.12|796.4|794.9|0
1605839400000|2020-11-20 02:30:00|796.42|794.92|796.3|794.8|796.42|794.92|796.19|794.69|0
1605839700000|2020-11-20 02:35:00|796.33|794.83|796.38|794.88|796.39|794.89|795.98|794.48|0
1605840000000|2020-11-20 02:40:00|796.37|794.87|796.4|794.9|796.4|794.9|796.17|794.67|0
1605840300000|2020-11-20 02:45:00|796.41|794.91|796.66|795.16|796.86|795.36|796.4|794.9|0
1605840600000|2020-11-20 02:50:00|796.65|795.15|796.46|794.96|796.65|795.15|796.44|794.94|0
1605840900000|2020-11-20 02:55:00|796.45|794.95|796.66|795.16|796.66|795.16|796.25|794.75|0
1605841200000|2020-11-20 03:00:00|796.65|795.15|797.2|795.7|797.3|795.8|796.46|794.96|0
1605841500000|2020-11-20 03:05:00|797.23|795.73|797.29|795.79|797.32|795.82|797.1|795.6|0
1605841800000|2020-11-20 03:10:00|797.3|795.8|797.28|795.78|797.3|795.8|797.08|795.58|0
1605842100000|2020-11-20 03:15:00|797.29|795.79|797.08|795.58|797.29|795.79|797.07|795.57|0
1605842400000|2020-11-20 03:20:00|797.14|795.64|797.07|795.57|797.29|795.79|797.07|795.57|0
1605842700000|2020-11-20 03:25:00|797.06|795.56|796.87|795.37|797.06|795.56|796.68|795.18|0
1605843000000|2020-11-20 03:30:00|796.88|795.38|796.68|795.18|797.07|795.57|796.48|794.98|0
1605843300000|2020-11-20 03:35:00|796.67|795.17|796.45|794.95|796.68|795.18|796.45|794.95|0
1605843600000|2020-11-20 03:40:00|796.51|795.01|796.45|794.95|796.85|795.35|796.25|794.75|0
1605843900000|2020-11-20 03:45:00|796.46|794.96|796.26|794.76|796.46|794.96|796.23|794.73|0
1605844200000|2020-11-20 03:50:00|796.25|794.75|796.16|794.66|796.25|794.75|796.06|794.56|0
1605844500000|2020-11-20 03:55:00|796.13|794.63|796.46|794.96|796.47|794.97|796.06|794.56|0
1605844800000|2020-11-20 04:00:00|796.43|794.93|796.46|794.96|796.46|794.96|796.24|794.74|0
1605845100000|2020-11-20 04:05:00|796.45|794.95|796.46|794.96|796.46|794.96|796.26|794.76|0
1605845400000|2020-11-20 04:10:00|796.45|794.95|796.89|795.39|796.89|795.39|796.45|794.95|0
1605845700000|2020-11-20 04:15:00|796.9|795.4|797.12|795.62|797.12|795.62|796.7|795.2|0
1605846000000|2020-11-20 04:20:00|797.11|795.61|797.11|795.61|797.12|795.62|797.11|795.61|0
1605846300000|2020-11-20 04:25:00|797.12|795.62|797.1|795.6|797.12|795.62|796.92|795.42|0
1605846600000|2020-11-20 04:30:00|797.11|795.61|797.16|795.66|797.56|796.06|797.1|795.6|0
1605846900000|2020-11-20 04:35:00|797.22|795.72|797.38|795.88|797.57|796.07|797.16|795.66|0
1605847200000|2020-11-20 04:40:00|797.41|795.91|797.8|796.3|797.82|796.32|797.38|795.88|0
1605847500000|2020-11-20 04:45:00|797.81|796.31|797.41|795.91|797.82|796.32|797.4|795.9|0
1605847800000|2020-11-20 04:50:00|797.4|795.9|797.61|796.11|797.61|796.11|797.4|795.9|0
1605848100000|2020-11-20 04:55:00|797.55|796.05|797.41|795.91|797.63|796.13|797.41|795.91|0
1605848400000|2020-11-20 05:00:00|797.42|795.92|797.62|796.12|797.63|796.13|797.4|795.9|0
1605848700000|2020-11-20 05:05:00|797.61|796.11|797.41|795.91|797.62|796.12|797.4|795.9|0
1605849000000|2020-11-20 05:10:00|797.4|795.9|797.19|795.69|797.41|795.91|797.19|795.69|0
1605849300000|2020-11-20 05:15:00|797.2|795.7|797.2|795.7|797.41|795.91|797.19|795.69|0
1605849600000|2020-11-20 05:20:00|797.19|795.69|797|795.5|797.4|795.9|796.99|795.49|0
1605849900000|2020-11-20 05:25:00|797.06|795.56|796.97|795.47|797.19|795.69|796.97|795.47|0
1605850200000|2020-11-20 05:30:00|796.98|795.48|797.17|795.67|797.59|796.09|796.98|795.48|0
1605850500000|2020-11-20 05:35:00|797.14|795.64|797.37|795.87|797.47|795.97|797.07|795.57|0
1605850800000|2020-11-20 05:40:00|797.38|795.88|797.18|795.68|797.49|795.99|797.18|795.68|0
1605851100000|2020-11-20 05:45:00|797.17|795.67|796.98|795.48|797.17|795.67|796.96|795.46|0
1605851400000|2020-11-20 05:50:00|796.97|795.47|796.98|795.48|797.19|795.69|796.97|795.47|0
1605851700000|2020-11-20 05:55:00|797.03|795.53|797.57|796.07|797.57|796.07|797.03|795.53|0
1605852000000|2020-11-20 06:00:00|797.56|796.06|797.16|795.66|797.56|796.06|796.96|795.46|0
1605852300000|2020-11-20 06:05:00|797.15|795.65|797.37|795.87|797.37|795.87|797.15|795.65|0
1605852600000|2020-11-20 06:10:00|797.36|795.86|797.56|796.06|797.56|796.06|797.26|795.76|0
1605852900000|2020-11-20 06:15:00|797.53|796.03|797.35|795.85|797.57|796.07|797.35|795.85|0
1605853200000|2020-11-20 06:20:00|797.34|795.84|797.09|795.59|797.35|795.85|797.09|795.59|0
1605853500000|2020-11-20 06:25:00|797.03|795.53|797.09|795.59|797.12|795.62|796.9|795.4|0
1605853800000|2020-11-20 06:30:00|797.06|795.56|797.54|796.04|797.55|796.05|797|795.5|0
1605854100000|2020-11-20 06:35:00|797.53|796.03|797.57|796.07|797.57|796.07|797.35|795.85|0
1605854400000|2020-11-20 06:40:00|797.56|796.06|797.37|795.87|797.59|796.09|797.37|795.87|0
1605854700000|2020-11-20 06:45:00|797.38|795.88|797.36|795.86|797.59|796.09|797.36|795.86|0
1605855000000|2020-11-20 06:50:00|797.37|795.87|797.36|795.86|797.38|795.88|796.94|795.44|0
1605855300000|2020-11-20 06:55:00|797.35|795.85|797.15|795.65|797.54|796.04|797.14|795.64|0
1605855600000|2020-11-20 07:00:00|797.12|795.62|797.42|795.92|797.62|796.12|796.76|795.26|0
1605855900000|2020-11-20 07:05:00|797.41|795.91|796.39|794.89|797.41|795.91|796.38|794.88|0
1605856200000|2020-11-20 07:10:00|796.38|794.88|796.19|794.69|796.38|794.88|795.78|794.28|0
1605856500000|2020-11-20 07:15:00|796.13|794.63|796.62|795.12|796.64|795.14|796|794.5|0
1605856800000|2020-11-20 07:20:00|796.61|795.11|796.24|794.74|796.61|795.11|796.03|794.53|0
1605857100000|2020-11-20 07:25:00|796.23|794.73|796.24|794.74|796.45|794.95|796.14|794.64|0
1605857400000|2020-11-20 07:30:00|796.25|794.75|796.44|794.94|796.67|795.17|796.24|794.74|0
1605857700000|2020-11-20 07:35:00|796.43|794.93|796.44|794.94|796.45|794.95|796.04|794.54|0
1605858000000|2020-11-20 07:40:00|796.43|794.93|796.04|794.54|796.44|794.94|796.03|794.53|0
1605858300000|2020-11-20 07:45:00|796.05|794.55|796.23|794.73|796.23|794.73|796.03|794.53|0
1605858600000|2020-11-20 07:50:00|796.22|794.72|796.44|794.94|796.64|795.14|796.01|794.51|0
1605858900000|2020-11-20 07:55:00|796.38|794.88|795.96|794.46|796.38|794.88|795.64|794.14|0
1605859200000|2020-11-20 08:00:00|795.95|794.45|800.83|799.63|801.13|799.63|795.74|794.24|2
1605859500000|2020-11-20 08:05:00|801.43|798.43|803.33|800.93|803.33|801.03|801.43|798.43|12
1605859800000|2020-11-20 08:10:00|803.53|801.03|803.03|802.43|803.53|802.53|801.53|800.33|19
1605860100000|2020-11-20 08:15:00|803.13|802.33|803.63|803.03|803.63|803.03|802.93|802.23|79
1605860400000|2020-11-20 08:20:00|805.03|803.13|803.93|803.23|805.03|803.93|803.83|802.93|98
1605860700000|2020-11-20 08:25:00|803.83|803.33|803.93|803.33|803.93|803.33|802.63|801.63|41
1605861000000|2020-11-20 08:30:00|803.83|803.23|803.93|803.03|803.93|803.33|803.83|803.03|11
1605861300000|2020-11-20 08:35:00|803.83|801.53|803.43|801.93|803.93|803.03|802.53|801.43|23
1605861600000|2020-11-20 08:40:00|803.74|802.24|803.74|801.84|803.74|803.14|803.34|801.44|94
1605861900000|2020-11-20 08:45:00|803.84|801.94|804.24|803.24|804.24|803.44|803.84|801.84|3
1605862500000|2020-11-20 08:55:00|804.14|801.94|803.54|801.54|804.24|801.94|803.44|801.54|33
1605862800000|2020-11-20 09:00:00|803.44|801.64|803.34|801.34|803.54|801.64|802.84|801.24|8
1605863100000|2020-11-20 09:05:00|803.24|801.44|803.34|801.44|803.54|802.14|802.84|801.04|2
1605863400000|2020-11-20 09:10:00|803.24|802.14|803.54|802.84|803.64|802.84|803.24|801.44|2
1605863700000|2020-11-20 09:15:00|803.64|801.44|803.64|801.54|803.74|801.74|803.14|801.34|3
1605864000000|2020-11-20 09:20:00|803.54|802.34|803.34|801.24|803.94|802.84|803.14|801.14|3
1605864300000|2020-11-20 09:25:00|803.24|801.34|803.24|802.14|803.34|802.14|803.14|801.04|2
1605864600000|2020-11-20 09:30:00|804.14|802.24|803.84|802.84|804.24|802.84|803.24|801.94|30
1605864900000|2020-11-20 09:35:00|803.74||803.64||803.84||803.64||0
1605865200000|2020-11-20 09:40:00|||||||||4
1605865500000|2020-11-20 09:45:00|804.24|802.94|803.94|802.94|804.24|803.04|803.94|802.84|14
1605866100000|2020-11-20 09:55:00|803.74||803.74||803.74||803.74||0
1605866400000|2020-11-20 10:00:00|804.24|803.04|803.94|802.64|804.24|803.24|803.94|802.54|8
1605866700000|2020-11-20 10:05:00|804.24|803.04|803.94|803.24|804.24|803.24|803.84|803.04|8
1605867000000|2020-11-20 10:10:00|804.24|803.44|804.24|803.34|804.24|803.64|804.24|803.24|9
1605867300000|2020-11-20 10:15:00|804.14|803.44|804.14|802.74|804.14|803.54|804.14|802.74|3
1605867600000|2020-11-20 10:20:00|804.74|802.84|804.74|802.74|804.84|803.44|803.84|802.44|16
1605867900000|2020-11-20 10:25:00|804.64|802.64|805.04|803.04|805.14|803.64|804.64|802.64|15
1605868200000|2020-11-20 10:30:00|805.54|802.94|805.04|804.04|805.54|804.24|804.94|802.94|21
1605868500000|2020-11-20 10:35:00|804.94|804.24|805.94|804.94|805.94|804.94|804.94|804.04|4
1605868800000|2020-11-20 10:40:00|805.84|805.14|806.84|805.34|806.84|805.74|805.84|805.14|47
1605869100000|2020-11-20 10:45:00|806.34|805.24|806.74|805.04|806.84|805.44|805.84|805.04|11
1605869400000|2020-11-20 10:50:00|806.84|805.94|806.84|805.84|806.94|806.04|806.44|805.74|4
1605869700000|2020-11-20 10:55:00|806.74|805.74|806.64|805.74|806.84|805.84|806.34|805.74|3
1605870000000|2020-11-20 11:00:00|806.74|805.84|806.44|804.74|806.74|806.04|805.34|804.74|54
1605870300000|2020-11-20 11:05:00|806.34|804.64|806.54|804.64|806.54|804.64|806.14|804.64|0
1605870600000|2020-11-20 11:10:00|806.44|804.94|806.04|804.64|806.44|804.94|805.94|804.64|3
1605870900000|2020-11-20 11:15:00|805.94|803.54|804.84|803.44|805.94|803.54|804.04|803.24|16
1605871200000|2020-11-20 11:20:00|805.54|803.54|805.54|803.54|805.54|803.64|805.34|803.44|1
1605871500000|2020-11-20 11:25:00|805.44|803.44|805.04|803.44|805.44|803.44|805.04|803.44|0
1605871800000|2020-11-20 11:30:00|804.94|803.54|805.24|803.84|805.54|803.84|804.94|803.44|0
1605872100000|2020-11-20 11:35:00|805.14|803.94|805.24|804.24|805.24|804.24|804.94|803.94|7
1605872400000|2020-11-20 11:40:00|805.14|804.44|805.14|803.84|805.34|804.74|805.04|803.14|6
1605872700000|2020-11-20 11:45:00|805.04|803.14|804.94|803.84|805.34|803.94|804.94|803.04|2
1605873000000|2020-11-20 11:50:00|805.04|803.04|804.84|803.84|805.04|803.84|804.64|802.74|3
1605873300000|2020-11-20 11:55:00|804.74|803.44|805.14|803.44|805.14|803.94|804.74|803.44|3
1605873600000|2020-11-20 12:00:00|805.04|803.94|805.54|803.44|805.54|804.04|804.94|803.44|2
1605873900000|2020-11-20 12:05:00|805.64|804.24|804.24|802.94|805.64|804.64|804.24|802.94|2
1605874200000|2020-11-20 12:10:00|804.34|803.34|804.54|802.94|804.64|803.34|804.14|802.94|2
1605874500000|2020-11-20 12:15:00|804.44|803.44|803.64|802.64|804.54|803.44|803.64|801.94|2
1605874800000|2020-11-20 12:20:00|803.54|802.14|803.34|802.04|803.64|802.64|803.14|801.24|2
1605875100000|2020-11-20 12:25:00|803.24|801.34|803.24|801.34|803.64|802.04|803.14|801.34|3
1605875400000|2020-11-20 12:30:00|803.34|801.94|803.04|801.34|803.34|801.94|803.04|801.34|2
1605875700000|2020-11-20 12:35:00|803.14|801.94|803.14|801.34|803.34|802.24|802.94|801.34|2
1605876000000|2020-11-20 12:40:00|802.82|801.02|803.52|801.42|803.62|801.62|802.82|801.02|0
1605876300000|2020-11-20 12:45:00|803.42|801.32|803.32|801.22|803.42|801.42|803.02|801.02|1
1605876600000|2020-11-20 12:50:00|803.22|801.32|803.32|801.52|803.62|801.62|802.02|801.32|32
1605876900000|2020-11-20 12:55:00|803.22|801.22|802.32|800.72|803.32|801.22|801.32|800.62|44
1605877200000|2020-11-20 13:00:00|801.72|800.62|801.42|800.62|802.92|800.72|801.02|797.32|30
1605877500000|2020-11-20 13:05:00|801.22|800.52|801.22|800.02|802.42|801.52|800.72|799.12|34
1605877800000|2020-11-20 13:10:00|802.32|800.42|802.12|800.22|802.32|800.92|800.92|800.22|27
1605878100000|2020-11-20 13:15:00|802.22|800.32|801.92|800.02|802.42|800.42|801.82|799.92|0
1605878400000|2020-11-20 13:20:00|802.02|799.92|802.22|800.32|802.22|800.92|801.82|799.92|2
1605878700000|2020-11-20 13:25:00|802.12|800.92|801.62|800.52|802.22|800.92|801.42|799.92|10
1605879000000|2020-11-20 13:30:00|801.72|800.92|802.62|801.12|802.82|801.22|801.72|800.92|2
1605879300000|2020-11-20 13:35:00|802.72|801.62|803.32|801.52|803.32|802.12|802.72|801.22|3
1605879600000|2020-11-20 13:40:00|803.22|802.02|803.02|802.12|803.32|802.22|802.82|801.62|2
1605879900000|2020-11-20 13:45:00|803.12|802.32|803.62|802.42|803.62|802.62|803.02|801.72|3
1605880200000|2020-11-20 13:50:00|803.52|802.62|802.82|801.92|808.72|802.92|802.72|801.52|86
1605880500000|2020-11-20 13:55:00|802.72|802.22|802.82|801.82|803.22|802.22|802.72|801.52|2
1605880800000|2020-11-20 14:00:00|802.72|802.02|802.62|801.22|802.92|802.02|802.12|801.22|8
1605881100000|2020-11-20 14:05:00|802.52|801.62|802.52|801.22|802.62|801.62|802.32|801.22|2
1605881400000|2020-11-20 14:10:00|802.42|801.52|802.42|801.62|802.62|801.72|802.32|801.22|3
1605881700000|2020-11-20 14:15:00|802.82|801.72|802.52|801.32|802.92|802.02|802.32|801.22|5
1605882000000|2020-11-20 14:20:00|802.62|801.62|801.92|799.92|808.72|802.02|801.82|799.32|27
1605882300000|2020-11-20 14:25:00|802.02|799.82|802.22|800.12|802.32|801.02|801.92|799.82|3
1605882600000|2020-11-20 14:30:00|802.12|800.02|801.42|799.32|802.12|800.02|801.32|799.12|0
1605882900000|2020-11-20 14:35:00|801.52|799.22|801.62|799.42|801.62|799.52|801.12|799.12|0
1605883200000|2020-11-20 14:40:00|801.52|799.52|802.02|799.92|802.32|800.12|801.52|799.32|3
1605883500000|2020-11-20 14:45:00|801.92|800.02|802.02|799.92|802.22|800.12|801.82|799.72|9
1605883800000|2020-11-20 14:50:00|801.92|799.82|801.82|799.72|802.02|799.92|801.62|799.52|0
1605884100000|2020-11-20 14:55:00|801.92|799.82|802.12|800.02|802.22|800.02|801.52|799.42|2
1605884400000|2020-11-20 15:00:00|802.22|800.12|802.02|799.92|802.62|800.52|802.02|799.92|0
1605884700000|2020-11-20 15:05:00|801.92|800.02|801.72|801.12|802.12|801.12|800.52|799.72|9
1605885000000|2020-11-20 15:10:00|801.89|801.29|801.69|800.89|801.99|801.39|801.59|800.89|12
1605885300000|2020-11-20 15:15:00|801.59|800.99|802.15|800.65|808.89|800.99|799.79|799.09|22
1605885600000|2020-11-20 15:20:00|802.14|800.64|802.57|801.07|802.86|801.36|801.96|800.46|0
1605885900000|2020-11-20 15:25:00|802.56|801.06|802.76|801.26|802.77|801.27|802.55|801.05|418
1605886200000|2020-11-20 15:30:00|802.77|801.27|802.71|801.21|803.13|801.63|802.26|800.76|99
1605886500000|2020-11-20 15:35:00|802.72|801.22|803.4|801.9|803.42|801.92|802.71|801.21|500
1605886800000|2020-11-20 15:40:00|803.41|801.91|802.96|801.46|803.41|801.91|802.77|801.27|0
1605887100000|2020-11-20 15:45:00|802.97|801.47|802.93|801.43|803.17|801.67|802.52|801.02|0
1605887400000|2020-11-20 15:50:00|802.94|801.44|802.94|801.44|803.57|802.07|802.93|801.43|0
1605887700000|2020-11-20 15:55:00|802.95|801.45|803.16|801.66|803.34|801.84|802.9|801.4|0
1605888000000|2020-11-20 16:00:00|803.15|801.65|803.77|802.27|803.95|802.45|803.14|801.64|0
1605888300000|2020-11-20 16:05:00|803.76|802.26|804.01|802.51|804.25|802.75|803.74|802.24|0
1605888600000|2020-11-20 16:10:00|804|802.5|803.79|802.29|804.02|802.52|803.79|802.29|0
1605888900000|2020-11-20 16:15:00|803.8|802.3|803.76|802.26|804.2|802.7|803.59|802.09|0
1605889200000|2020-11-20 16:20:00|803.77|802.27|804.2|802.7|804.38|802.88|803.75|802.25|0
1605889500000|2020-11-20 16:25:00|804.19|802.69|804.21|802.71|804.42|802.92|803.79|802.29|0
1605889800000|2020-11-20 16:30:00|804.26|802.76|804.42|802.92|804.81|803.31|803.82|802.32|0
1605890100000|2020-11-20 16:35:00|804.43|802.93|804.81|803.31|805.01|803.51|804.43|802.93|0
1605890400000|2020-11-20 16:40:00|804.82|803.32|804.37|802.87|804.82|803.32|804.37|802.87|500
1605890700000|2020-11-20 16:45:00|804.38|802.88|803.45|801.95|804.58|803.08|803.44|801.94|0
1605891000000|2020-11-20 16:50:00|803.44|801.94|803.7|802.2|803.9|802.4|803.43|801.93|0
1605891300000|2020-11-20 16:55:00|803.71|802.21|803.73|802.23|803.81|802.31|803.7|802.2|0
1605891600000|2020-11-20 17:00:00|803.72|802.22|803.73|802.23|803.95|802.45|803.49|801.99|0
1605891900000|2020-11-20 17:05:00|803.74|802.24|803.73|802.23|803.95|802.45|803.53|802.03|0
1605892200000|2020-11-20 17:10:00|803.67|802.17|803.52|802.02|803.73|802.23|803.31|801.81|0
1605892500000|2020-11-20 17:15:00|803.51|802.01|803.49|801.99|803.7|802.2|803.29|801.79|0
1605892800000|2020-11-20 17:20:00|803.5|802|803.7|802.2|803.71|802.21|803.49|801.99|0
1605893100000|2020-11-20 17:25:00|803.71|802.21|804.12|802.62|804.12|802.62|803.7|802.2|0
1605893400000|2020-11-20 17:30:00|804.11|802.61|804.1|802.6|804.12|802.62|803.89|802.39|0
1605893700000|2020-11-20 17:35:00|804.09|802.59|803.7|802.2|804.12|802.62|803.69|802.19|0
1605894000000|2020-11-20 17:40:00|803.71|802.21|803.94|802.44|803.94|802.44|803.48|801.98|0
1605894300000|2020-11-20 17:45:00|803.93|802.43|803.47|801.97|803.94|802.44|803.46|801.96|0
1605894600000|2020-11-20 17:50:00|803.48|801.98|803.68|802.18|803.89|802.39|803.47|801.97|0
1605894900000|2020-11-20 17:55:00|803.69|802.19|804.22|802.72|804.24|802.74|803.68|802.18|0
1605895200000|2020-11-20 18:00:00|804.21|802.71|803.81|802.31|804.25|802.75|803.81|802.31|0
1605895500000|2020-11-20 18:05:00|803.82|802.32|803.81|802.31|803.82|802.32|803.59|802.09|0
1605895800000|2020-11-20 18:10:00|803.82|802.32|804.03|802.53|804.04|802.54|803.59|802.09|0
1605896100000|2020-11-20 18:15:00|804.04|802.54|804.04|802.54|804.15|802.65|803.83|802.33|0
1605896400000|2020-11-20 18:20:00|804.03|802.53|804.46|802.96|804.47|802.97|804.01|802.51|0
1605896700000|2020-11-20 18:25:00|804.45|802.95|804.48|802.98|804.5|803|804.25|802.75|0
1605897000000|2020-11-20 18:30:00|804.47|802.97|804.26|802.76|804.48|802.98|804.25|802.75|0
1605897300000|2020-11-20 18:35:00|804.27|802.77|804.5|803|804.51|803.01|804.25|802.75|0
1605897600000|2020-11-20 18:40:00|804.49|802.99|804.69|803.19|804.7|803.2|804.48|802.98|0
1605897900000|2020-11-20 18:45:00|804.68|803.18|804.5|803|804.88|803.38|804.27|802.77|0
1605898200000|2020-11-20 18:50:00|804.51|803.01|804.28|802.78|804.51|803.01|804.26|802.76|0
1605898500000|2020-11-20 18:55:00|804.27|802.77|804.28|802.78|804.28|802.78|804.06|802.56|0
1605898800000|2020-11-20 19:00:00|804.29|802.79|804.27|802.77|804.3|802.8|804.06|802.56|0
1605899100000|2020-11-20 19:05:00|804.26|802.76|804.26|802.76|804.27|802.77|804.05|802.55|0
1605899400000|2020-11-20 19:10:00|804.25|802.75|804.04|802.54|804.27|802.77|804.04|802.54|0
1605899700000|2020-11-20 19:15:00|804.05|802.55|803.84|802.34|804.22|802.72|803.83|802.33|0
1605900000000|2020-11-20 19:20:00|803.85|802.35|804.45|802.95|804.48|802.98|803.63|802.13|0
1605900300000|2020-11-20 19:25:00|804.46|802.96|804.44|802.94|804.46|802.96|804.22|802.72|0
1605900600000|2020-11-20 19:30:00|804.45|802.95|804.87|803.37|804.87|803.37|804.43|802.93|0
1605900900000|2020-11-20 19:35:00|804.86|803.36|804.63|803.13|805.29|803.79|804.63|803.13|0
1605901200000|2020-11-20 19:40:00|804.64|803.14|804.21|802.71|804.64|803.14|804.18|802.68|0
1605901500000|2020-11-20 19:45:00|804.2|802.7|804.22|802.72|804.41|802.91|803.98|802.48|0
1605901800000|2020-11-20 19:50:00|804.21|802.71|804.4|802.9|804.43|802.93|804.2|802.7|0
1605902100000|2020-11-20 19:55:00|804.39|802.89|804.39|802.89|804.42|802.92|804.16|802.66|0
1605902400000|2020-11-20 20:00:00|804.4|802.9|804.15|802.65|804.61|803.11|804.15|802.65|0
1605902700000|2020-11-20 20:05:00|804.13|802.63|803.8|802.3|804.58|803.08|803.7|802.2|0
1605903000000|2020-11-20 20:10:00|803.77|802.27|803.46|801.96|804.13|802.63|803.23|801.73|0
1605903300000|2020-11-20 20:15:00|803.44|801.94|803.4|801.9|803.63|802.13|802.96|801.46|0
1605903600000|2020-11-20 20:20:00|803.39|801.89|803.43|801.93|803.66|802.16|803.19|801.69|0
1605903900000|2020-11-20 20:25:00|803.42|801.92|803.43|801.93|803.67|802.17|803.23|801.73|0
1605904200000|2020-11-20 20:30:00|803.42|801.92|803.4|801.9|803.63|802.13|803.17|801.67|0
1605904500000|2020-11-20 20:35:00|803.39|801.89|804.48|802.98|804.49|802.99|803.39|801.89|0
1605904800000|2020-11-20 20:40:00|804.47|802.97|804.5|803|804.5|803|804.26|802.76|0
1605905100000|2020-11-20 20:45:00|804.49|802.99|804.83|803.33|805.39|803.89|804.49|802.99|0
1605905400000|2020-11-20 20:50:00|804.82|803.32|803.47|801.97|804.82|803.32|803.47|801.97|0
1605905700000|2020-11-20 20:55:00|803.48|801.98|803.89|802.39|804.18|802.68|803.46|801.96|0
1605906000000|2020-11-20 21:00:00|803.55|802.05|803.01|801.51|803.75|802.25|802.74|801.24|0
1605906300000|2020-11-20 21:05:00|802.99|801.49|802.51|801.01|803.25|801.75|802.41|800.91|0
1605906600000|2020-11-20 21:10:00|802.5|801|801.74|800.24|802.55|801.05|801.56|800.06|0
1605906900000|2020-11-20 21:15:00|801.73|800.23|801.94|800.44|801.94|800.44|801.71|800.21|0
1605907200000|2020-11-20 21:20:00|801.95|800.45|802|800.5|802.06|800.56|801.94|800.44|0
1605907500000|2020-11-20 21:25:00|801.99|800.49|802.02|800.52|802.02|800.52|801.94|800.44|0
1605907800000|2020-11-20 21:30:00|802.07|800.57|802.11|800.61|802.81|801.31|801.84|800.34|0
1605908100000|2020-11-20 21:35:00|802.12|800.62|802.43|800.93|802.66|801.16|801.92|800.42|0
1605908400000|2020-11-20 21:40:00|802.42|800.92|802.57|801.07|802.62|801.12|802.3|800.8|0
1605908700000|2020-11-20 21:45:00|802.58|801.08|802.49|800.99|802.66|801.16|802.39|800.89|0
1605909000000|2020-11-20 21:50:00|802.48|800.98|803.04|801.54|803.12|801.62|802.39|800.89|0
1605909300000|2020-11-20 21:55:00|803.05|801.55|803.16|801.66|803.35|801.85|802.99|801.49|0
1606086000000|2020-11-22 23:00:00|802.13|800.63|803.47|801.97|803.62|802.12|802.11|800.61|0
1606086300000|2020-11-22 23:05:00|803.45|801.95|804.25|802.75|804.29|802.79|803.35|801.85|0
1606086600000|2020-11-22 23:10:00|804.24|802.74|803.64|802.14|804.24|802.74|803.51|802.01|0
1606086900000|2020-11-22 23:15:00|803.65|802.15|803.32|801.82|803.87|802.37|803.14|801.64|0
1606087200000|2020-11-22 23:20:00|803.36|801.86|803.41|801.91|803.68|802.18|803.28|801.78|0
1606087500000|2020-11-22 23:25:00|803.39|801.89|803.56|802.06|803.79|802.29|803.37|801.87|0
1606087800000|2020-11-22 23:30:00|803.54|802.04|803.18|801.68|803.64|802.14|803.18|801.68|0
1606088100000|2020-11-22 23:35:00|803.19|801.69|803.51|802.01|803.74|802.24|803.19|801.69|0
1606088400000|2020-11-22 23:40:00|803.45|801.95|803.47|801.97|803.56|802.06|803.18|801.68|0
1606088700000|2020-11-22 23:45:00|803.48|801.98|804.06|802.56|804.1|802.6|803.47|801.97|0
1606089000000|2020-11-22 23:50:00|804.08|802.58|804.4|802.9|804.52|803.02|803.98|802.48|0
1606089300000|2020-11-22 23:55:00|804.39|802.89|804.52|803.02|804.57|803.07|804.29|802.79|0
1606089600000|2020-11-23 00:00:00|804.48|802.98|804.33|802.83|804.57|803.07|804.23|802.73|0
1606089900000|2020-11-23 00:05:00|804.29|802.79|804.61|803.11|804.65|803.15|804.29|802.79|0
1606090200000|2020-11-23 00:10:00|804.6|803.1|804.6|803.1|804.81|803.31|804.39|802.89|0
1606090500000|2020-11-23 00:15:00|804.64|803.14|805.56|804.06|805.65|804.15|804.53|803.03|0
1606090800000|2020-11-23 00:20:00|805.58|804.08|805.86|804.36|805.88|804.38|805.44|803.94|0
1606091100000|2020-11-23 00:25:00|805.85|804.35|805.86|804.36|805.88|804.38|805.65|804.15|0
1606091400000|2020-11-23 00:30:00|805.87|804.37|805.68|804.18|806.06|804.56|805.66|804.16|0
1606091700000|2020-11-23 00:35:00|805.74|804.24|806.07|804.57|806.26|804.76|805.74|804.24|0
1606092000000|2020-11-23 00:40:00|806.08|804.58|806.26|804.76|806.46|804.96|806.06|804.56|0
1606092300000|2020-11-23 00:45:00|806.27|804.77|806.52|805.02|806.52|805.02|806.26|804.76|0
1606092600000|2020-11-23 00:50:00|806.51|805.01|806.49|804.99|806.7|805.2|806.49|804.99|0
1606092900000|2020-11-23 00:55:00|806.5|805|806.7|805.2|806.7|805.2|806.49|804.99|0
1606093200000|2020-11-23 01:00:00|806.69|805.19|806.5|805|806.72|805.22|806.02|804.52|0
1606093500000|2020-11-23 01:05:00|806.49|804.99|806.51|805.01|806.7|805.2|806.49|804.99|0
1606093800000|2020-11-23 01:10:00|806.52|805.02|806.5|805|806.52|805.02|806.3|804.8|0
1606094100000|2020-11-23 01:15:00|806.49|804.99|806.59|805.09|806.89|805.39|806.49|804.99|0
1606094400000|2020-11-23 01:20:00|806.62|805.12|806.7|805.2|806.91|805.41|806.62|805.12|0
1606094700000|2020-11-23 01:25:00|806.73|805.23|806.79|805.29|806.9|805.4|806.67|805.17|0
1606095000000|2020-11-23 01:30:00|806.76|805.26|806.09|804.59|806.76|805.26|805.88|804.38|0
1606095300000|2020-11-23 01:35:00|806.08|804.58|806.31|804.81|806.31|804.81|805.67|804.17|0
1606095600000|2020-11-23 01:40:00|806.32|804.82|806.1|804.6|806.53|805.03|806.09|804.59|0
1606095900000|2020-11-23 01:45:00|806.11|804.61|805.89|804.39|806.31|804.81|805.68|804.18|0
1606096200000|2020-11-23 01:50:00|805.88|804.38|806.11|804.61|806.11|804.61|805.88|804.38|0
1606096500000|2020-11-23 01:55:00|806.1|804.6|806.09|804.59|806.31|804.81|805.89|804.39|0
1606096800000|2020-11-23 02:00:00|806.08|804.58|805.7|804.2|806.09|804.59|805.5|804|0
1606097100000|2020-11-23 02:05:00|805.69|804.19|805.9|804.4|806.01|804.51|805.69|804.19|0
1606097400000|2020-11-23 02:10:00|805.91|804.41|805.9|804.4|806.1|804.6|805.8|804.3|0
1606097700000|2020-11-23 02:15:00|805.91|804.41|805.81|804.31|805.92|804.42|805.7|804.2|0
1606098000000|2020-11-23 02:20:00|805.82|804.32|806.13|804.63|806.23|804.73|805.71|804.21|0
1606098300000|2020-11-23 02:25:00|806.14|804.64|806.12|804.62|806.33|804.83|806.12|804.62|0
1606098600000|2020-11-23 02:30:00|806.09|804.59|805.91|804.41|806.09|804.59|805.81|804.31|0
1606098900000|2020-11-23 02:35:00|805.92|804.42|805.92|804.42|806.01|804.51|805.91|804.41|0
1606099200000|2020-11-23 02:40:00|805.91|804.41|805.72|804.22|805.92|804.42|805.71|804.21|0
1606099500000|2020-11-23 02:45:00|805.73|804.23|805.91|804.41|805.92|804.42|805.72|804.22|0
1606099800000|2020-11-23 02:50:00|805.92|804.42|806.3|804.8|806.3|804.8|805.91|804.41|0
1606100100000|2020-11-23 02:55:00|806.31|804.81|806.3|804.8|806.31|804.81|806.1|804.6|0
1606100400000|2020-11-23 03:00:00|806.28|804.78|806.12|804.62|806.28|804.78|806.1|804.6|0
1606100700000|2020-11-23 03:05:00|806.11|804.61|806.24|804.74|806.33|804.83|806.11|804.61|0
1606101000000|2020-11-23 03:10:00|806.23|804.73|806.34|804.84|806.34|804.84|806.13|804.63|0
1606101300000|2020-11-23 03:15:00|806.33|804.83|806.15|804.65|806.35|804.85|806.15|804.65|0
1606101600000|2020-11-23 03:20:00|806.16|804.66|806.16|804.66|806.36|804.86|806.15|804.65|0
1606101900000|2020-11-23 03:25:00|806.19|804.69|805.94|804.44|806.35|804.85|805.94|804.44|0
1606102200000|2020-11-23 03:30:00|805.93|804.43|806.15|804.65|806.15|804.65|805.92|804.42|0
1606102500000|2020-11-23 03:35:00|806.14|804.64|806.34|804.84|806.34|804.84|806.13|804.63|0
1606102800000|2020-11-23 03:40:00|806.35|804.85|806.14|804.64|806.35|804.85|806.13|804.63|0
1606103100000|2020-11-23 03:45:00|806.15|804.65|806.13|804.63|806.25|804.75|805.95|804.45|0
1606103400000|2020-11-23 03:50:00|806.14|804.64|806.15|804.65|806.15|804.65|805.94|804.44|0
1606103700000|2020-11-23 03:55:00|806.14|804.64|806.14|804.64|806.15|804.65|806.14|804.64|0
1606104000000|2020-11-23 04:00:00|806.15|804.65|806.13|804.63|806.34|804.84|806.03|804.53|0
1606104300000|2020-11-23 04:05:00|806.12|804.62|805.94|804.44|806.13|804.63|805.93|804.43|0
1606104600000|2020-11-23 04:10:00|805.93|804.43|805.94|804.44|805.95|804.45|805.74|804.24|0
1606104900000|2020-11-23 04:15:00|805.93|804.43|805.94|804.44|805.94|804.44|805.84|804.34|0
1606105200000|2020-11-23 04:20:00|805.93|804.43|805.92|804.42|805.93|804.43|805.92|804.42|0
1606105500000|2020-11-23 04:25:00|805.86|804.36|805.72|804.22|805.86|804.36|805.72|804.22|0
1606105800000|2020-11-23 04:30:00|805.73|804.23|805.55|804.05|805.73|804.23|805.53|804.03|0
1606106100000|2020-11-23 04:35:00|805.56|804.06|805.55|804.05|805.56|804.06|805.55|804.05|0
1606106400000|2020-11-23 04:40:00|805.61|804.11|805.75|804.25|805.75|804.25|805.61|804.11|0
1606106700000|2020-11-23 04:45:00|805.76|804.26|805.75|804.25|805.95|804.45|805.75|804.25|0
1606107000000|2020-11-23 04:50:00|805.74|804.24|805.35|803.85|805.75|804.25|805.34|803.84|0
1606107300000|2020-11-23 04:55:00|805.34|803.84|805.53|804.03|805.55|804.05|805.34|803.84|0
1606107600000|2020-11-23 05:00:00|805.47|803.97|805.74|804.24|805.74|804.24|805.33|803.83|0
1606107900000|2020-11-23 05:05:00|805.73|804.23|805.73|804.23|805.74|804.24|805.64|804.14|0
1606108200000|2020-11-23 05:10:00|805.72|804.22|805.72|804.22|805.73|804.23|805.52|804.02|0
1606108500000|2020-11-23 05:15:00|805.73|804.23|805.9|804.4|805.92|804.42|805.71|804.21|0
1606108800000|2020-11-23 05:20:00|805.89|804.39|805.7|804.2|805.89|804.39|805.69|804.19|0
1606109100000|2020-11-23 05:25:00|805.71|804.21|805.7|804.2|805.71|804.21|805.7|804.2|0
1606109400000|2020-11-23 05:30:00|805.71|804.21|805.69|804.19|805.89|804.39|805.6|804.1|0
1606109700000|2020-11-23 05:35:00|805.68|804.18|805.89|804.39|805.89|804.39|805.68|804.18|0
1606110000000|2020-11-23 05:40:00|805.9|804.4|806.09|804.59|806.09|804.59|805.89|804.39|0
1606110300000|2020-11-23 05:45:00|806.1|804.6|806.1|804.6|806.11|804.61|806.1|804.6|0
1606110600000|2020-11-23 05:50:00|806.16|804.66|806.29|804.79|806.29|804.79|806.09|804.59|0
1606110900000|2020-11-23 05:55:00|806.32|804.82|806.68|805.18|806.68|805.18|806.3|804.8|0
1606111200000|2020-11-23 06:00:00|806.67|805.17|807.31|805.81|807.31|805.81|806.67|805.17|0
1606111500000|2020-11-23 06:05:00|807.28|805.78|807.09|805.59|807.3|805.8|807|805.5|0
1606111800000|2020-11-23 06:10:00|807.08|805.58|807.08|805.58|807.27|805.77|806.98|805.48|0
1606112100000|2020-11-23 06:15:00|807.07|805.57|807.08|805.58|807.08|805.58|806.98|805.48|0
1606112400000|2020-11-23 06:20:00|807.07|805.57|807.08|805.58|807.08|805.58|806.88|805.38|0
1606112700000|2020-11-23 06:25:00|807.07|805.57|807.05|805.55|807.07|805.57|807.04|805.54|0
1606113000000|2020-11-23 06:30:00|807.02|805.52|806.82|805.32|807.02|805.52|806.82|805.32|0
1606113300000|2020-11-23 06:35:00|806.83|805.33|806.84|805.34|807.03|805.53|806.82|805.32|0
1606113600000|2020-11-23 06:40:00|806.83|805.33|807.06|805.56|807.07|805.57|806.83|805.33|0
1606113900000|2020-11-23 06:45:00|807.05|805.55|806.86|805.36|807.07|805.57|806.85|805.35|0
1606114200000|2020-11-23 06:50:00|806.87|805.37|806.88|805.38|806.88|805.38|806.86|805.36|0
1606114500000|2020-11-23 06:55:00|806.89|805.39|807.09|805.59|807.1|805.6|806.88|805.38|0
1606114800000|2020-11-23 07:00:00|807.1|805.6|807.93|806.43|809.21|807.71|807.1|805.6|0
1606115100000|2020-11-23 07:05:00|807.94|806.44|808.4|806.9|808.41|806.91|807.78|806.28|0
1606115400000|2020-11-23 07:10:00|808.39|806.89|808.77|807.27|809|807.5|808.38|806.88|0
1606115700000|2020-11-23 07:15:00|808.78|807.28|808.58|807.08|808.78|807.28|808.56|807.06|0
1606116000000|2020-11-23 07:20:00|808.61|807.11|807.91|806.41|808.77|807.27|807.7|806.2|0
1606116300000|2020-11-23 07:25:00|807.9|806.4|808.4|806.9|808.52|807.02|807.9|806.4|0
1606116600000|2020-11-23 07:30:00|808.38|806.88|808.32|806.82|808.5|807|808.1|806.6|0
1606116900000|2020-11-23 07:35:00|808.33|806.83|808.55|807.05|808.56|807.06|808.12|806.62|0
1606117200000|2020-11-23 07:40:00|808.56|807.06|808.12|806.62|808.56|807.06|808.11|806.61|0
1606117500000|2020-11-23 07:45:00|808.18|806.68|808.1|806.6|808.32|806.82|807.88|806.38|0
1606117800000|2020-11-23 07:50:00|808.11|806.61|808.35|806.85|808.54|807.04|808.11|806.61|0
1606118100000|2020-11-23 07:55:00|808.34|806.84|808.46|806.96|808.75|807.25|808.14|806.64|0
1606118400000|2020-11-23 08:00:00|808.44|806.94|807.49|805.39|809.04|807.54|806.6|804.89|1
1606118700000|2020-11-23 08:05:00|807.59|806.59|809.19|808.39|809.19|808.39|807.29|805.29|17
1606119000000|2020-11-23 08:10:00|809.09|808.09|808.99|808.09|840.69|808.29|808.69|808.09|35
1606119300000|2020-11-23 08:15:00|809.59|808.49|809.89|808.39|810.39|808.49|809.29|807.79|11
1606119600000|2020-11-23 08:20:00|809.99|808.49|809.69|807.69|809.99|808.49|808.19|807.59|51
1606119900000|2020-11-23 08:25:00|809.59|808.69|809.99|807.99|809.99|808.69|809.09|807.69|0
1606120200000|2020-11-23 08:30:00|810.09|808.09|810.99|809.39|810.99|809.39|809.99|808.09|1
1606120500000|2020-11-23 08:35:00|811.09|809.49|811.09|809.99|811.49|810.29|810.89|809.39|0
1606120800000|2020-11-23 08:40:00|810.91|809.81|810.61|808.91|810.91|809.91|810.31|808.91|63
1606121100000|2020-11-23 08:45:00|810.51|809.21|810.71|809.31|810.91|809.31|810.31|808.91|1
1606121400000|2020-11-23 08:50:00|810.61|809.91|810.51|808.81|810.91|809.91|810.41|808.71|1
1606121700000|2020-11-23 08:55:00|810.41|809.21|809.81|809.21|810.51|809.21|809.81|809.21|1
1606122000000|2020-11-23 09:00:00|810.31|808.71|809.01|808.21|810.31|808.71|809.01|808.21|4
1606122300000|2020-11-23 09:05:00|809.11|807.41|809.21|807.31|809.31|808.31|808.51|806.91|34
1606122600000|2020-11-23 09:10:00|809.11|807.21|809.31|807.51|809.51|808.01|809.01|807.21|0
1606122900000|2020-11-23 09:15:00|809.41|807.61|808.91|807.11|809.51|807.81|808.91|807.11|6
1606123200000|2020-11-23 09:20:00|809.01|807.21|808.21|807.41|809.01|807.41|808.01|806.51|0
1606123500000|2020-11-23 09:25:00|808.11||808.21||808.31||808.01||0
1606123800000|2020-11-23 09:30:00|808.41|807.51|808.21|807.11|808.41|807.71|807.91|807.11|54
1606124100000|2020-11-23 09:35:00|808.31|806.91|807.41|806.41|808.41|806.91|807.11|806.31|141
1606124400000|2020-11-23 09:40:00|808.21|806.51|808.21|806.51|808.21|807.51|807.91|806.11|36
1606124700000|2020-11-23 09:45:00|808.61|806.61|808.81|807.71|809.31|808.01|808.41|806.61|92
1606125000000|2020-11-23 09:50:00|808.91|808.01|809.41|807.81|809.51|808.21|808.61|807.11|173
1606125300000|2020-11-23 09:55:00|809.51|807.91|809.41|807.81|809.51|807.91|809.31|807.71|0
1606125600000|2020-11-23 10:00:00|809.51|807.91|809.81|808.41|809.91|808.41|809.41|807.91|0
1606125900000|2020-11-23 10:05:00|809.91|808.11|810.21|808.51|810.31|808.61|809.81|808.11|0
1606126200000|2020-11-23 10:10:00|810.31|808.61|809.91|808.51|810.31|808.61|809.81|808.51|0
1606126500000|2020-11-23 10:15:00|809.81|808.61|810.61|808.81|810.61|808.81|809.71|808.51|0
1606126800000|2020-11-23 10:20:00|810.71|808.91|810.81|809.11|810.81|809.91|810.41|808.71|23
1606127100000|2020-11-23 10:25:00|810.71|809.01|810.61|809.61|810.81|810.11|810.41|808.91|23
1606127400000|2020-11-23 10:30:00|810.91||810.81||811.11||810.81||1
1606127700000|2020-11-23 10:35:00|810.71||810.81||810.91||810.71||0
1606128000000|2020-11-23 10:40:00|810.91|809.71|810.81|809.71|811.11|809.71|810.81|809.71|4
1606128300000|2020-11-23 10:45:00|810.71||810.81||810.81||810.51||0
1606128600000|2020-11-23 10:50:00|810.91|809.41|811.51|809.71|811.51|810.01|810.91|809.41|8
1606128900000|2020-11-23 10:55:00|811.41|809.61|811.11|809.51|811.51|809.71|811.11|809.41|0
1606129200000|2020-11-23 11:00:00|811.21|809.41|810.81|809.11|811.31|809.61|810.71|809.01|0
1606129500000|2020-11-23 11:05:00|810.71|809.01|810.71|809.01|810.71|809.11|810.51|808.81|0
1606129800000|2020-11-23 11:10:00|810.41|809.11|810.21|809.21|810.41|809.21|810.21|808.71|2
1606130100000|2020-11-23 11:15:00|810.71|809.71|810.61|809.41|810.71|809.71|810.61|809.11|2
1606130400000|2020-11-23 11:20:00|810.71|809.11|810.41|809.11|810.71|809.21|809.61|809.01|6
1606130700000|2020-11-23 11:25:00||809.21||809.41||809.51||809.21|0
1606131000000|2020-11-23 11:30:00||809.51||809.41||809.51||809.41|0
1606131300000|2020-11-23 11:35:00|809.91|809.01|810.41|809.11|810.81|809.41|809.91|809.01|6
1606131600000|2020-11-23 11:40:00|810.61|809.01|810.31|809.11|810.61|809.21|810.31|808.81|3
1606131900000|2020-11-23 11:45:00|810.21|809.21|810.11|808.91|810.21|809.21|810.11|808.71|0
1606132200000|2020-11-23 11:50:00||808.81||809.41||809.51||808.81|6
1606132500000|2020-11-23 11:55:00|810.71|809.51|810.71|809.81|810.71|809.91|810.71|809.31|2
1606132800000|2020-11-23 12:00:00|811.21|809.71|810.91|809.11|811.21|809.71|810.81|809.11|37
1606133100000|2020-11-23 12:05:00|810.81|809.21|810.41|809.01|810.81|809.21|810.41|808.81|0
1606133400000|2020-11-23 12:10:00|810.51|809.11|810.71|809.01|810.81|809.11|810.01|808.81|1
1606133700000|2020-11-23 12:15:00|810.61|809.11|811.11|809.71|811.31|809.81|810.61|809.01|0
1606134000000|2020-11-23 12:20:00|811.41|809.81|811.51|809.91|811.71|810.01|811.31|809.81|0
1606134300000|2020-11-23 12:25:00|811.41|809.81|811.71|810.01|811.71|810.01|811.31|809.51|1
1606134600000|2020-11-23 12:30:00|811.61|809.91|811.61|810.11|811.81|810.41|811.61|809.51|2
1606134900000|2020-11-23 12:35:00|811.11|810.21|811.51|809.61|811.81|810.21|811.11|809.61|10
1606135200000|2020-11-23 12:40:00|811.82|809.92|812.32|810.52|812.32|810.52|811.72|809.92|0
1606135500000|2020-11-23 12:45:00|812.42|810.62|812.22|810.72|812.62|810.82|811.92|810.52|0
1606135800000|2020-11-23 12:50:00|812.32|810.62|812.72|811.02|812.72|811.12|812.32|810.62|1
1606136100000|2020-11-23 12:55:00|812.82|811.12|812.62|810.82|812.82|811.12|811.92|810.82|0
1606136400000|2020-11-23 13:00:00|812.52|810.92|812.22|810.82|812.72|810.92|812.22|810.72|0
1606136700000|2020-11-23 13:05:00||810.72||810.72||810.82||810.52|1
1606137000000|2020-11-23 13:10:00|812.02|810.62|812.02|810.82|812.02|810.82|812.02|810.62|2
1606137300000|2020-11-23 13:15:00|811.92|810.22|812.02|810.22|812.02|810.52|811.62|810.02|7
1606137600000|2020-11-23 13:20:00|811.92|810.12|812.22|810.32|812.22|810.52|811.92|810.12|0
1606137900000|2020-11-23 13:25:00|812.12|810.42|812.02|810.22|812.12|810.62|811.72|810.02|0
1606138200000|2020-11-23 13:30:00|811.92|810.32|811.72|810.12|812.02|810.32|811.62|809.92|0
1606138500000|2020-11-23 13:35:00|811.82|810.22|811.72|810.12|812.02|810.32|811.72|810.12|17
1606138800000|2020-11-23 13:40:00|811.62|810.02|810.52|809.42|811.72|810.12|809.92|808.52|35
1606139100000|2020-11-23 13:45:00|810.42||810.92||810.92||810.32||0
1606139400000|2020-11-23 13:50:00|811.02||810.52||811.02||810.52||0
1606139700000|2020-11-23 13:55:00|810.62|809.32|810.82|809.62|811.02|809.62|810.42|809.22|0
1606140000000|2020-11-23 14:00:00|810.92|809.52|810.82|809.12|811.02|809.52|810.72|809.12|1
1606140300000|2020-11-23 14:05:00|810.72|809.02|810.92|809.32|810.92|809.32|810.62|808.92|3
1606140600000|2020-11-23 14:10:00|811.02|809.22|810.22|809.52|811.02|809.52|810.22|809.22|1
1606140900000|2020-11-23 14:15:00|810.12|808.92|809.92|808.62|810.22|808.92|809.72|808.42|11
1606141200000|2020-11-23 14:20:00|809.82|808.52|810.02|808.72|810.32|808.72|809.72|808.52|0
1606141500000|2020-11-23 14:25:00|810.12|808.62|810.32|808.72|810.32|808.72|810.02|808.52|0
1606141800000|2020-11-23 14:30:00|810.22|808.62|810.02|808.52|810.32|808.82|809.92|808.52|10
1606142100000|2020-11-23 14:35:00|810.12|808.62|810.42|808.72|810.52|808.92|810.02|808.52|0
1606142400000|2020-11-23 14:40:00|810.32|808.62|810.72|809.52|810.72|809.52|810.02|808.52|5
1606142700000|2020-11-23 14:45:00|810.92|809.62|810.92|810.02|811.22|810.02|810.72|809.62|0
1606143000000|2020-11-23 14:50:00|811.02|810.12|811.12|810.12|811.22|810.12|810.92|810.12|0
1606143300000|2020-11-23 14:55:00|811.02|809.82|809.62|808.52|811.12|809.82|809.62|808.52|22
1606143600000|2020-11-23 15:00:00|809.72|808.62|810.42|808.62|810.42|808.72|809.52|808.52|2
1606143900000|2020-11-23 15:05:00|810.32|808.52|810.42|808.72|810.62|808.92|810.12|808.52|0
1606144200000|2020-11-23 15:10:00|810.2|808.5|810.1|808.4|810.4|808.6|809.8|808.3|201
1606144500000|2020-11-23 15:15:00|810.2|808.5|811.2|809.7|811.9|809.8|810.1|808.4|7
1606144800000|2020-11-23 15:20:00|811.19|809.69|810.88|809.38|811.36|809.86|810.75|809.25|0
1606145100000|2020-11-23 15:25:00|810.86|809.36|809.93|808.43|810.86|809.36|809.91|808.41|0
1606145400000|2020-11-23 15:30:00|809.92|808.42|810.6|809.1|810.61|809.11|809.7|808.2|522
1606145700000|2020-11-23 15:35:00|810.59|809.09|810.87|809.37|811.25|809.75|810.39|808.89|0
1606146000000|2020-11-23 15:40:00|810.86|809.36|810.66|809.16|811.28|809.78|810.65|809.15|0
1606146300000|2020-11-23 15:45:00|810.72|809.22|811.11|809.61|811.3|809.8|810.44|808.94|0
1606146600000|2020-11-23 15:50:00|811.1|809.6|811.33|809.83|811.34|809.84|810.89|809.39|0
1606146900000|2020-11-23 15:55:00|811.28|809.78|811.5|810|811.72|810.22|810.94|809.44|0
1606147200000|2020-11-23 16:00:00|811.51|810.01|811.26|809.76|811.71|810.21|811.03|809.53|0
1606147500000|2020-11-23 16:05:00|811.27|809.77|810.35|808.85|811.28|809.78|810.35|808.85|0
1606147800000|2020-11-23 16:10:00|810.33|808.83|808.63|807.13|810.35|808.85|808.63|807.13|0
1606148100000|2020-11-23 16:15:00|808.62|807.12|809.26|807.76|809.27|807.77|808.43|806.93|0
1606148400000|2020-11-23 16:20:00|809.27|807.77|809.72|808.22|809.75|808.25|809.05|807.55|0
1606148700000|2020-11-23 16:25:00|809.71|808.21|809.72|808.22|809.75|808.25|809.13|807.63|0
1606149000000|2020-11-23 16:30:00|809.71|808.21|807.75|806.25|809.75|808.25|807.37|805.87|0
1606149300000|2020-11-23 16:35:00|807.74|806.24|808.6|807.1|808.88|807.38|807.36|805.86|0
1606149600000|2020-11-23 16:40:00|808.61|807.11|807.82|806.32|808.61|807.11|807.61|806.11|0
1606149900000|2020-11-23 16:45:00|807.81|806.31|808.67|807.17|808.87|807.37|807.61|806.11|0
1606150200000|2020-11-23 16:50:00|808.68|807.18|808.65|807.15|808.88|807.38|808.64|807.14|0
1606150500000|2020-11-23 16:55:00|808.66|807.16|808.89|807.39|809.32|807.82|808.63|807.13|0
1606150800000|2020-11-23 17:00:00|808.87|807.37|808.84|807.34|809.07|807.57|807.98|806.48|0
1606151100000|2020-11-23 17:05:00|808.83|807.33|808.62|807.12|808.85|807.35|808.4|806.9|0
1606151400000|2020-11-23 17:10:00|808.61|807.11|808.84|807.34|809.28|807.78|808.61|807.11|0
1606151700000|2020-11-23 17:15:00|808.83|807.33|809.32|807.82|809.5|808|808.83|807.33|0
1606152000000|2020-11-23 17:20:00|809.33|807.83|809.57|808.07|809.57|808.07|808.93|807.43|0
1606152300000|2020-11-23 17:25:00|809.56|808.06|809.33|807.83|809.58|808.08|809.14|807.64|0
1606152600000|2020-11-23 17:30:00|809.34|807.84|809.55|808.05|809.57|808.07|809.32|807.82|0
1606152900000|2020-11-23 17:35:00|809.54|808.04|809.56|808.06|809.77|808.27|809.35|807.85|0
1606153200000|2020-11-23 17:40:00|809.57|808.07|809.57|808.07|809.76|808.26|809.35|807.85|0
1606153500000|2020-11-23 17:45:00|809.56|808.06|809.97|808.47|810.17|808.67|809.54|808.04|0
1606153800000|2020-11-23 17:50:00|809.96|808.46|810.01|808.51|810.19|808.69|809.96|808.46|0
1606154100000|2020-11-23 17:55:00|810.02|808.52|810.23|808.73|810.24|808.74|810.01|808.51|0
1606154400000|2020-11-23 18:00:00|810.24|808.74|810.26|808.76|810.26|808.76|810.02|808.52|0
1606154700000|2020-11-23 18:05:00|810.25|808.75|810.37|808.87|810.57|809.07|810.24|808.74|0
1606155000000|2020-11-23 18:10:00|810.38|808.88|810.55|809.05|810.55|809.05|810.32|808.82|0
1606155300000|2020-11-23 18:15:00|810.56|809.06|810.33|808.83|810.56|809.06|810.33|808.83|0
1606155600000|2020-11-23 18:20:00|810.34|808.84|810.14|808.64|810.34|808.84|809.92|808.42|0
1606155900000|2020-11-23 18:25:00|810.15|808.65|810.31|808.81|810.37|808.87|810.1|808.6|0
1606156200000|2020-11-23 18:30:00|810.3|808.8|810.31|808.81|810.34|808.84|810.08|808.58|0
1606156500000|2020-11-23 18:35:00|810.32|808.82|810.53|809.03|810.54|809.04|810.31|808.81|0
1606156800000|2020-11-23 18:40:00|810.51|809.01|810.08|808.58|810.51|809.01|809.88|808.38|0
1606157100000|2020-11-23 18:45:00|810.09|808.59|810.32|808.82|810.78|809.28|809.88|808.38|0
1606157400000|2020-11-23 18:50:00|810.29|808.79|810.34|808.84|810.34|808.84|810.11|808.61|0
1606157700000|2020-11-23 18:55:00|810.32|808.82|810.53|809.03|810.74|809.24|810.31|808.81|0
1606158000000|2020-11-23 19:00:00|810.54|809.04|810.32|808.82|810.56|809.06|810.29|808.79|0
1606158300000|2020-11-23 19:05:00|810.33|808.83|810.08|808.58|810.53|809.03|810.08|808.58|0
1606158600000|2020-11-23 19:10:00|810.07|808.57|809.91|808.41|810.28|808.78|809.65|808.15|0
1606158900000|2020-11-23 19:15:00|809.92|808.42|809.67|808.17|810.14|808.64|809.45|807.95|0
1606159200000|2020-11-23 19:20:00|809.68|808.18|809.9|808.4|809.92|808.42|809.68|808.18|0
1606159500000|2020-11-23 19:25:00|809.91|808.41|809.9|808.4|809.92|808.42|809.68|808.18|0
1606159800000|2020-11-23 19:30:00|809.89|808.39|810.35|808.85|810.36|808.86|809.89|808.39|0
1606160100000|2020-11-23 19:35:00|810.34|808.84|810.14|808.64|810.35|808.85|809.92|808.42|0
1606160400000|2020-11-23 19:40:00|810.15|808.65|810.14|808.64|810.16|808.66|809.93|808.43|0
1606160700000|2020-11-23 19:45:00|810.13|808.63|810.12|808.62|810.38|808.88|810.11|808.61|0
1606161000000|2020-11-23 19:50:00|810.11|808.61|811.43|809.93|811.67|810.17|809.92|808.42|0
1606161300000|2020-11-23 19:55:00|811.44|809.94|812.63|811.13|812.64|811.14|811.43|809.93|0
1606161600000|2020-11-23 20:00:00|812.64|811.14|813.17|811.67|813.48|811.98|812.61|811.11|0
1606161900000|2020-11-23 20:05:00|813.18|811.68|813.24|811.74|813.46|811.96|812.88|811.38|0
1606162200000|2020-11-23 20:10:00|813.25|811.75|813.03|811.53|813.25|811.75|812.79|811.29|0
1606162500000|2020-11-23 20:15:00|813.02|811.52|812.38|810.88|813.03|811.53|812.36|810.86|0
1606162800000|2020-11-23 20:20:00|812.37|810.87|812.16|810.66|812.39|810.89|811.95|810.45|0
1606163100000|2020-11-23 20:25:00|812.17|810.67|811.98|810.48|812.18|810.68|811.96|810.46|0
1606163400000|2020-11-23 20:30:00|811.97|810.47|811.34|809.84|811.98|810.48|811.14|809.64|0
1606163700000|2020-11-23 20:35:00|811.35|809.85|810.81|809.31|811.36|809.86|810.7|809.2|0
1606164000000|2020-11-23 20:40:00|810.84|809.34|811.37|809.87|811.37|809.87|810.81|809.31|0
1606164300000|2020-11-23 20:45:00|811.36|809.86|811.56|810.06|812|810.5|811.15|809.65|0
1606164600000|2020-11-23 20:50:00|811.6|810.1|810.89|809.39|812.03|810.53|810.89|809.39|0
1606164900000|2020-11-23 20:55:00|810.75|809.25|810.94|809.44|811.1|809.6|809.72|808.22|0
1606165200000|2020-11-23 21:00:00|810.95|809.45|810.3|808.8|810.98|809.48|810.11|808.61|0
1606165500000|2020-11-23 21:05:00|810.31|808.81|810.34|808.84|810.62|809.12|810.26|808.76|0
1606165800000|2020-11-23 21:10:00|810.3|808.8|810.62|809.12|810.68|809.18|810.3|808.8|0
1606166100000|2020-11-23 21:15:00|810.61|809.11|810.57|809.07|810.66|809.16|810.52|809.02|0
1606166400000|2020-11-23 21:20:00|810.55|809.05|810.59|809.09|810.64|809.14|810.54|809.04|0
1606166700000|2020-11-23 21:25:00|810.61|809.11|810.55|809.05|810.61|809.11|810.54|809.04|0
1606167000000|2020-11-23 21:30:00|810.59|809.09|810.6|809.1|810.6|809.1|810.24|808.74|0
1606167300000|2020-11-23 21:35:00|810.61|809.11|810.51|809.01|810.64|809.14|810.51|809.01|0
1606167600000|2020-11-23 21:40:00|810.52|809.02|810.64|809.14|810.74|809.24|810.47|808.97|0
1606167900000|2020-11-23 21:45:00|810.65|809.15|810.64|809.14|810.7|809.2|810.6|809.1|0
1606168200000|2020-11-23 21:50:00|810.63|809.13|810.58|809.08|810.67|809.17|810.44|808.94|0
1606168500000|2020-11-23 21:55:00|810.57|809.07|810.69|809.19|810.77|809.27|810.48|808.98|0
1606168800000|2020-11-23 22:00:00|810.62|809.12|810.66|809.16|810.68|809.18|810.61|809.11|0
1606169400000|2020-11-23 22:10:00|810.64|809.14|810.73|809.23|810.73|809.23|810.64|809.14|0
1606169700000|2020-11-23 22:15:00|810.71|809.21|810.8|809.3|810.8|809.3|810.71|809.21|0
1606170000000|2020-11-23 22:20:00|810.78|809.28|811|809.5|811|809.5|810.78|809.28|0
1606170300000|2020-11-23 22:25:00|811.02|809.52|811|809.5|811.02|809.52|811|809.5|0
1606170600000|2020-11-23 22:30:00|811.02|809.52|811.02|809.52|811.02|809.52|811.02|809.52|0
1606170900000|2020-11-23 22:35:00|811|809.5|811|809.5|811|809.5|811|809.5|0
1606171200000|2020-11-23 22:40:00|810.98|809.48|810.98|809.48|810.98|809.48|810.96|809.46|0
1606171500000|2020-11-23 22:45:00|810.99|809.49|811|809.5|811|809.5|810.98|809.48|0
1606171800000|2020-11-23 22:50:00|811.02|809.52|811|809.5|811.02|809.52|810.98|809.48|0
1606172100000|2020-11-23 22:55:00|811.02|809.52|811.12|809.62|811.21|809.71|811.02|809.52|0
1606172400000|2020-11-23 23:00:00|811.16|809.66|811.04|809.54|811.25|809.75|810.78|809.28|0
1606172700000|2020-11-23 23:05:00|811.03|809.53|812.28|810.78|812.28|810.78|810.97|809.47|0
1606173000000|2020-11-23 23:10:00|812.26|810.76|812.33|810.83|812.43|810.93|812.05|810.55|0
1606173300000|2020-11-23 23:15:00|812.32|810.82|813.3|811.8|813.81|812.31|812.05|810.55|0
1606173600000|2020-11-23 23:20:00|813.31|811.81|814.24|812.74|814.87|813.37|813.3|811.8|0
1606173900000|2020-11-23 23:25:00|814.25|812.75|814.51|813.01|814.75|813.25|814.05|812.55|0
1606174200000|2020-11-23 23:30:00|814.52|813.02|813.9|812.4|814.6|813.1|813.83|812.33|0
1606174500000|2020-11-23 23:35:00|813.92|812.42|814.23|812.73|814.42|812.92|813.79|812.29|0
1606174800000|2020-11-23 23:40:00|814.19|812.69|814.61|813.11|814.61|813.11|813.96|812.46|0
1606175100000|2020-11-23 23:45:00|814.59|813.09|813.22|811.72|814.59|813.09|813.05|811.55|0
1606175400000|2020-11-23 23:50:00|813.23|811.73|813.56|812.06|813.81|812.31|812.99|811.49|0
1606175700000|2020-11-23 23:55:00|813.6|812.1|813.68|812.18|813.73|812.23|813.56|812.06|0
1606176000000|2020-11-24 00:00:00|813.66|812.16|813.32|811.82|813.68|812.18|813.22|811.72|0
1606176300000|2020-11-24 00:05:00|813.26|811.76|813.6|812.1|813.64|812.14|813.13|811.63|0
1606176600000|2020-11-24 00:10:00|813.62|812.12|813.73|812.23|813.82|812.32|813.56|812.06|0
1606176900000|2020-11-24 00:15:00|813.69|812.19|812.95|811.45|814.03|812.53|812.82|811.32|0
1606177200000|2020-11-24 00:20:00|812.98|811.48|813.65|812.15|813.84|812.34|812.95|811.45|0
1606177500000|2020-11-24 00:25:00|813.64|812.14|814.09|812.59|814.28|812.78|813.55|812.05|0
1606177800000|2020-11-24 00:30:00|814.08|812.58|813.72|812.22|814.08|812.58|813.3|811.8|0
1606178100000|2020-11-24 00:35:00|813.71|812.21|813.89|812.39|813.91|812.41|813.52|812.02|0
1606178400000|2020-11-24 00:40:00|813.88|812.38|813.48|811.98|813.89|812.39|813.48|811.98|0
1606178700000|2020-11-24 00:45:00|813.51|812.01|813.78|812.28|813.88|812.38|813.48|811.98|0
1606179000000|2020-11-24 00:50:00|813.81|812.31|813.77|812.27|814.08|812.58|813.57|812.07|0
1606179300000|2020-11-24 00:55:00|813.74|812.24|813.65|812.15|813.86|812.36|813.65|812.15|0
1606179600000|2020-11-24 01:00:00|813.66|812.16|814.66|813.16|814.66|813.16|813.66|812.16|0
1606179900000|2020-11-24 01:05:00|814.67|813.17|814.89|813.39|815.1|813.6|814.67|813.17|0
1606180200000|2020-11-24 01:10:00|814.9|813.4|814.65|813.15|815.09|813.59|814.46|812.96|0
1606180500000|2020-11-24 01:15:00|814.64|813.14|814.22|812.72|814.65|813.15|813.82|812.32|0
1606180800000|2020-11-24 01:20:00|814.25|812.75|814.25|812.75|814.64|813.14|814.05|812.55|0
1606181100000|2020-11-24 01:25:00|814.26|812.76|814.25|812.75|814.44|812.94|814.05|812.55|0
1606181400000|2020-11-24 01:30:00|814.26|812.76|813.85|812.35|814.46|812.96|813.83|812.33|0
1606181700000|2020-11-24 01:35:00|813.86|812.36|813.86|812.36|814.06|812.56|813.75|812.25|0
1606182000000|2020-11-24 01:40:00|813.87|812.37|813.88|812.38|814.06|812.56|813.66|812.16|0
1606182300000|2020-11-24 01:45:00|813.87|812.37|813.67|812.17|814.07|812.57|813.67|812.17|0
1606182600000|2020-11-24 01:50:00|813.7|812.2|813.67|812.17|813.88|812.38|813.47|811.97|0
1606182900000|2020-11-24 01:55:00|813.61|812.11|813.68|812.18|813.68|812.18|813.47|811.97|0
1606183200000|2020-11-24 02:00:00|813.69|812.19|814.08|812.58|814.3|812.8|813.69|812.19|0
1606183500000|2020-11-24 02:05:00|814.09|812.59|814.09|812.59|814.31|812.81|813.89|812.39|0
1606183800000|2020-11-24 02:10:00|814.1|812.6|814.1|812.6|814.3|812.8|814.09|812.59|0
1606184100000|2020-11-24 02:15:00|814.11|812.61|813.91|812.41|814.31|812.81|813.9|812.4|0
1606184400000|2020-11-24 02:20:00|813.9|812.4|814.31|812.81|814.31|812.81|813.89|812.39|0
1606184700000|2020-11-24 02:25:00|814.3|812.8|814.11|812.61|814.32|812.82|814.1|812.6|0
1606185000000|2020-11-24 02:30:00|814.12|812.62|814.33|812.83|814.52|813.02|814.11|812.61|0
1606185300000|2020-11-24 02:35:00|814.32|812.82|814.14|812.64|814.43|812.93|814.13|812.63|0
1606185600000|2020-11-24 02:40:00|814.17|812.67|814.76|813.26|814.97|813.47|814.17|812.67|0
1606185900000|2020-11-24 02:45:00|814.78|813.28|814.76|813.26|814.98|813.48|814.75|813.25|0
1606186200000|2020-11-24 02:50:00|814.79|813.29|814.96|813.46|814.96|813.46|814.74|813.24|0
1606186500000|2020-11-24 02:55:00|814.95|813.45|814.94|813.44|815.15|813.65|814.75|813.25|0
1606186800000|2020-11-24 03:00:00|814.95|813.45|814.76|813.26|814.95|813.45|814.76|813.26|0
1606187100000|2020-11-24 03:05:00|814.75|813.25|814.56|813.06|814.75|813.25|814.55|813.05|0
1606187400000|2020-11-24 03:10:00|814.55|813.05|814.56|813.06|814.56|813.06|814.55|813.05|0
1606187700000|2020-11-24 03:15:00|814.57|813.07|814.56|813.06|814.58|813.08|814.46|812.96|0
1606188000000|2020-11-24 03:20:00|814.57|813.07|814.56|813.06|814.57|813.07|814.36|812.86|0
1606188300000|2020-11-24 03:25:00|814.57|813.07|814.55|813.05|814.57|813.07|814.36|812.86|0
1606188600000|2020-11-24 03:30:00|814.56|813.06|814.97|813.47|815.17|813.67|814.55|813.05|0
1606188900000|2020-11-24 03:35:00|814.96|813.46|815.2|813.7|815.4|813.9|814.96|813.46|0
1606189200000|2020-11-24 03:40:00|815.3|813.8|815.21|813.71|815.6|814.1|815.21|813.71|0
1606189500000|2020-11-24 03:45:00|815.27|813.77|815.2|813.7|815.4|813.9|815.01|813.51|0
1606189800000|2020-11-24 03:50:00|815.21|813.71|815.42|813.92|815.42|813.92|815.2|813.7|0
1606190100000|2020-11-24 03:55:00|815.43|813.93|815.44|813.94|815.65|814.15|815.43|813.93|0
1606190400000|2020-11-24 04:00:00|815.45|813.95|815.45|813.95|815.65|814.15|815.43|813.93|0
1606190700000|2020-11-24 04:05:00|815.44|813.94|815.44|813.94|815.64|814.14|815.43|813.93|0
1606191000000|2020-11-24 04:10:00|815.43|813.93|815.45|813.95|815.45|813.95|815.34|813.84|0
1606191300000|2020-11-24 04:15:00|815.44|813.94|815.65|814.15|815.86|814.36|815.43|813.93|0
1606191600000|2020-11-24 04:20:00|815.64|814.14|815.44|813.94|815.66|814.16|815.44|813.94|0
1606191900000|2020-11-24 04:25:00|815.45|813.95|815.44|813.94|815.64|814.14|815.43|813.93|0
1606192200000|2020-11-24 04:30:00|815.45|813.95|815.44|813.94|815.64|814.14|815.25|813.75|0
1606192500000|2020-11-24 04:35:00|815.45|813.95|815.67|814.17|815.67|814.17|815.25|813.75|0
1606192800000|2020-11-24 04:40:00|815.66|814.16|815.48|813.98|815.66|814.16|815.36|813.86|0
1606193100000|2020-11-24 04:45:00|815.47|813.97|815.27|813.77|815.47|813.97|815.27|813.77|0
1606193400000|2020-11-24 04:50:00|815.3|813.8|815.27|813.77|815.36|813.86|815.07|813.57|0
1606193700000|2020-11-24 04:55:00|815.24|813.74|815.49|813.99|815.5|814|815.07|813.57|0
1606194000000|2020-11-24 05:00:00|815.5|814|815.48|813.98|815.7|814.2|815.38|813.88|0
1606194300000|2020-11-24 05:05:00|815.47|813.97|815.29|813.79|815.48|813.98|815.07|813.57|0
1606194600000|2020-11-24 05:10:00|815.26|813.76|815.29|813.79|815.3|813.8|815.19|813.69|0
1606194900000|2020-11-24 05:15:00|815.1|813.6|814.96|813.46|815.29|813.79|814.88|813.38|0
1606195200000|2020-11-24 05:20:00|815.09|813.59|814.89|813.39|815.1|813.6|814.89|813.39|0
1606195500000|2020-11-24 05:25:00|814.9|813.4|814.9|813.4|814.9|813.4|814.7|813.2|0
1606195800000|2020-11-24 05:30:00|814.93|813.43|814.67|813.17|815.09|813.59|814.67|813.17|0
1606196100000|2020-11-24 05:35:00|814.66|813.16|814.22|812.72|814.67|813.17|814.03|812.53|0
1606196400000|2020-11-24 05:40:00|814.19|812.69|814.24|812.74|814.25|812.75|814.03|812.53|0
1606196700000|2020-11-24 05:45:00|814.25|812.75|814.45|812.95|814.46|812.96|814.25|812.75|0
1606197000000|2020-11-24 05:50:00|814.44|812.94|814.86|813.36|814.87|813.37|814.44|812.94|0
1606197300000|2020-11-24 05:55:00|814.87|813.37|814.47|812.97|814.87|813.37|814.46|812.96|0
1606197600000|2020-11-24 06:00:00|814.49|812.99|815.05|813.55|815.06|813.56|814.26|812.76|0
1606197900000|2020-11-24 06:05:00|815.02|813.52|814.96|813.46|815.06|813.56|814.66|813.16|0
1606198200000|2020-11-24 06:10:00|814.93|813.43|814.96|813.46|815.07|813.57|814.86|813.36|0
1606198500000|2020-11-24 06:15:00|814.99|813.49|814.65|813.15|815.06|813.56|814.65|813.15|0
1606198800000|2020-11-24 06:20:00|814.67|813.17|814.85|813.35|814.87|813.37|814.65|813.15|0
1606199100000|2020-11-24 06:25:00|814.84|813.34|814.65|813.15|814.86|813.36|814.64|813.14|0
1606199400000|2020-11-24 06:30:00|814.64|813.14|814.45|812.95|814.65|813.15|814.44|812.94|0
1606199700000|2020-11-24 06:35:00|814.48|812.98|814.84|813.34|814.84|813.34|814.44|812.94|0
1606200000000|2020-11-24 06:40:00|814.87|813.37|814.84|813.34|815.04|813.54|814.84|813.34|0
1606200300000|2020-11-24 06:45:00|814.81|813.31|814.64|813.14|814.84|813.34|814.64|813.14|0
1606200600000|2020-11-24 06:50:00|814.65|813.15|814.65|813.15|814.65|813.15|814.64|813.14|0
1606200900000|2020-11-24 06:55:00|814.66|813.16|814.84|813.34|814.86|813.36|814.65|813.15|0
1606201200000|2020-11-24 07:00:00|814.85|813.35|815.54|814.04|815.74|814.24|814.44|812.94|0
1606201500000|2020-11-24 07:05:00|815.53|814.03|815.29|813.79|815.74|814.24|815.09|813.59|0
1606201800000|2020-11-24 07:10:00|815.35|813.85|815.1|813.6|815.5|814|815.1|813.6|0
1606202100000|2020-11-24 07:15:00|815.07|813.57|815.12|813.62|815.31|813.81|814.92|813.42|0
1606202400000|2020-11-24 07:20:00|815.06|813.56|814.49|812.99|815.13|813.63|814.49|812.99|0
1606202700000|2020-11-24 07:25:00|814.48|812.98|814.73|813.23|814.92|813.42|814.4|812.9|0
1606203000000|2020-11-24 07:30:00|814.76|813.26|814.73|813.23|814.93|813.43|814.73|813.23|0
1606203300000|2020-11-24 07:35:00|814.92|813.42|815.11|813.61|815.12|813.62|814.71|813.21|0
1606203600000|2020-11-24 07:40:00|815.1|813.6|815.49|813.99|815.5|814|815.1|813.6|0
1606203900000|2020-11-24 07:45:00|815.5|814|815.05|813.55|815.5|814|814.64|813.14|0
1606204200000|2020-11-24 07:50:00|815.04|813.54|815.07|813.57|815.26|813.76|815.04|813.54|0
1606204500000|2020-11-24 07:55:00|815.06|813.56|815.85|814.35|815.85|814.35|814.72|813.22|0
1606204800000|2020-11-24 08:00:00|815.86|814.36|822.1|820.9|822.1|820.9|815.86|814.36|28
1606205100000|2020-11-24 08:05:00|822|819.6|822.6|821.5|823|822|821.1|819.4|162
1606205400000|2020-11-24 08:10:00|822.5|820.9|822.3|821.7|822.6|822|822.2|820|88
1606205700000|2020-11-24 08:15:00|822.4|821.8|823|821.8|823.7|822.5|822.3|821|186
1606206000000|2020-11-24 08:20:00|822.9|822.1|825.2|823.5|825.2|823.5|822.9|821.8|49
1606206300000|2020-11-24 08:25:00|825.3|823.6|825.1|824.4|825.3|824.5|824.1|822.8|37
1606206600000|2020-11-24 08:30:00|825|823.5|824.6|823|825.1|823.9|824|822.5|33
1606206900000|2020-11-24 08:35:00|824.7|823.1|823.5|822.9|824.8|823.6|823.3|821.6|6
1606207200000|2020-11-24 08:40:00|823.55|822.95|823.95|823.35|823.95|823.35|823.35|820.85|13
1606207500000|2020-11-24 08:45:00|823.85|823.25|823.95|822.45|823.95|823.35|823.75|822.45|43
1606207800000|2020-11-24 08:50:00|823.85|822.55|823.95|822.15|823.95|822.85|823.65|822.15|0
1606208100000|2020-11-24 08:55:00|823.75|822.05|823.55|822.05|823.75|823.15|823.55|821.85|0
1606208400000|2020-11-24 09:00:00|823.45|822.15|823.45|822.45|823.45|822.45|823.45|821.95|0
1606208700000|2020-11-24 09:05:00|823.25|822.55|823.25|821.95|823.25|822.75|823.25|821.95|0
1606209000000|2020-11-24 09:10:00|823.35|821.85|822.95|821.25|823.35|821.85|822.75|821.25|305
1606209300000|2020-11-24 09:15:00|822.85|821.35|822.55|821.65|822.95|821.65|822.55|821.25|7
1606209600000|2020-11-24 09:20:00|823.45|821.75|823.35|821.95|823.45|822.05|823.25|821.65|2
1606209900000|2020-11-24 09:25:00|823.25||823.45||823.55||822.95||0
1606210200000|2020-11-24 09:30:00|823.55|822.05|824.15|822.55|824.25|822.65|823.45|822.05|1
1606210500000|2020-11-24 09:35:00|824.05|822.45|824.15|823.15|824.35|823.55|823.85|822.45|0
1606210800000|2020-11-24 09:40:00|824.05||823.85||824.05||823.85||0
1606211100000|2020-11-24 09:45:00|823.75|822.35|823.35|822.35|823.85|822.35|823.35|822.35|19
1606211400000|2020-11-24 09:50:00|823.45||823.25||823.45||823.25||1
1606211700000|2020-11-24 09:55:00|823.45||823.15||823.45||823.15||13
1606212000000|2020-11-24 10:00:00|823.05|822.45|822.45|821.75|823.05|822.45|822.45|821.75|14
1606212300000|2020-11-24 10:05:00|822.75|821.45|822.65|821.45|822.95|822.15|822.65|821.45|6
1606212600000|2020-11-24 10:10:00|822.55|820.85|823.35|821.65|823.45|821.75|822.45|820.75|37
1606212900000|2020-11-24 10:15:00|823.45|821.75|823.15|821.45|823.55|821.85|822.95|821.45|0
1606213200000|2020-11-24 10:20:00|823.05|821.55|822.75|821.45|823.35|821.65|822.55|821.45|0
1606213500000|2020-11-24 10:25:00|822.65|821.55|823.15|821.75|823.35|821.75|822.65|821.55|0
1606213800000|2020-11-24 10:30:00|823.05|822.45|825.35|813.05|840.65|823.35|823.05|813.05|0
1606214100000|2020-11-24 10:35:00|840.65|822.65|826.25|823.05|840.65|823.75|825.85|822.65|7
1606214400000|2020-11-24 10:40:00|825.55|822.65|824.55|821.55|840.65|822.65|823.15|813.05|45
1606214700000|2020-11-24 10:45:00||821.75||821.75||821.75||821.75|0
1606215000000|2020-11-24 10:50:00||821.55||821.55||821.55||821.45|0
1606215300000|2020-11-24 10:55:00||821.75||822.15||822.15||813.05|0
1606215600000|2020-11-24 11:00:00||822.35||822.45||823.55||822.35|2
1606215900000|2020-11-24 11:05:00|824.05|822.65|825.65|822.65|825.65|822.65|823.85|822.65|2
1606216200000|2020-11-24 11:10:00|824.85|823.55|824.85|823.05|825.05|823.55|824.85|813.05|12
1606216500000|2020-11-24 11:15:00|824.95|823.15|825.15|824.15|825.35|824.45|824.95|823.15|0
1606216800000|2020-11-24 11:20:00|825.25|824.25|825.65|824.15|825.65|824.35|824.85|823.95|11
1606217100000|2020-11-24 11:25:00|825.55|824.25|825.65|824.35|825.65|824.85|825.55|823.95|8
1606217400000|2020-11-24 11:30:00||824.45||824.85||824.85||824.35|5
1606217700000|2020-11-24 11:35:00||824.95||824.95||824.95||824.95|6
1606218000000|2020-11-24 11:40:00|826.25|825.35|827.05|825.25|827.05|825.55|826.25|824.55|9
1606218300000|2020-11-24 11:45:00|826.95|825.15|826.55|824.95|827.05|825.35|826.55|824.95|2
1606218600000|2020-11-24 11:50:00|826.45||826.65||826.65||826.05||0
1606218900000|2020-11-24 11:55:00|826.55|825.05|826.85|825.25|826.95|825.25|826.45|824.95|1
1606219200000|2020-11-24 12:00:00|826.95|825.35|827.15|825.55|827.25|825.55|826.95|825.35|3
1606219500000|2020-11-24 12:05:00|827.05|825.45|827.35|825.65|827.35|825.65|826.95|825.25|1
1606219800000|2020-11-24 12:10:00|827.45|825.75|827.15|825.35|827.55|825.75|826.95|825.15|0
1606220100000|2020-11-24 12:15:00|827.05|825.45|827.25|825.65|827.35|825.65|827.05|825.35|0
1606220400000|2020-11-24 12:20:00|827.35|825.55|826.95|825.35|827.55|826.25|826.95|825.35|3
1606220700000|2020-11-24 12:25:00|826.85||826.65||827.05||826.55||0
1606221000000|2020-11-24 12:30:00|826.75|825.45|827.15|825.45|827.15|825.55|826.65|825.35|4
1606221300000|2020-11-24 12:35:00|827.25|825.55|827.35|825.65|827.45|825.75|827.05|825.45|5
1606221600000|2020-11-24 12:40:00|827.41|825.71|827.41|826.61|827.61|826.71|827.31|825.71|4
1606221900000|2020-11-24 12:45:00|827.31|826.41|827.91|826.81|828.31|826.81|827.31|826.41|1
1606222200000|2020-11-24 12:50:00|828.51|826.91|829.01|827.51|829.01|827.71|828.51|826.91|1
1606222500000|2020-11-24 12:55:00|828.91|827.41|829.01|827.51|829.01|827.81|828.41|826.81|5
1606222800000|2020-11-24 13:00:00|828.91|827.41|829.01|827.41|829.01|827.71|828.81|827.21|0
1606223100000|2020-11-24 13:05:00|828.91|827.31|828.41|826.71|829.01|827.81|828.21|826.71|14
1606223400000|2020-11-24 13:10:00|828.31|826.61|828.11|827.51|828.41|827.61|828.11|826.61|35
1606223700000|2020-11-24 13:15:00|828.21|827.41|828.81|827.91|829.01|828.01|828.11|827.31|20
1606224000000|2020-11-24 13:20:00|828.91|828.21|829.01|828.41|829.51|828.51|828.91|828.01|28
1606224300000|2020-11-24 13:25:00|828.91|827.31|829.31|828.31|829.31|828.31|828.81|827.31|23
1606224600000|2020-11-24 13:30:00|829.21|827.91|829.41|828.71|829.61|828.71|829.21|827.91|35
1606224900000|2020-11-24 13:35:00|829.51|828.81|828.81|827.21|829.51|828.81|828.81|827.11|38
1606225200000|2020-11-24 13:40:00|828.91|827.11|828.71|828.11|829.11|828.11|828.61|827.11|25
1606225500000|2020-11-24 13:45:00|828.61|828.01|829.01|828.21|829.11|828.21|828.61|827.21|35
1606225800000|2020-11-24 13:50:00|829.11|828.41|828.51|827.41|829.11|828.41|828.41|827.21|28
1606226100000|2020-11-24 13:55:00|828.61|827.61|828.81|828.11|829.11|828.21|828.41|827.61|22
1606226400000|2020-11-24 14:00:00|828.91|828.31|828.91|827.21|829.21|828.41|828.81|827.21|46
1606226700000|2020-11-24 14:05:00|828.81|827.31|828.91|827.21|829.21|827.91|828.81|827.21|34
1606227000000|2020-11-24 14:10:00|828.81|827.71|828.51|827.21|828.81|827.91|828.41|827.21|36
1606227300000|2020-11-24 14:15:00|828.41|827.51|828.41|827.61|828.51|827.71|828.21|827.51|26
1606227600000|2020-11-24 14:20:00|828.31|827.51|828.71|827.61|837.81|827.61|828.11|825.81|34
1606227900000|2020-11-24 14:25:00|828.81|827.51|828.41|826.81|828.91|827.61|828.11|826.71|31
1606228200000|2020-11-24 14:30:00|828.51|826.71|827.81|826.11|828.51|826.91|827.51|825.71|23
1606228500000|2020-11-24 14:35:00|827.91|826.21|827.71|826.11|828.41|827.41|827.71|826.01|40
1606228800000|2020-11-24 14:40:00|827.81|826.01|827.01|826.11|827.81|826.61|827.01|825.51|34
1606229100000|2020-11-24 14:45:00|827.81|826.01|827.11|826.31|827.91|827.31|827.01|826.01|22
1606229400000|2020-11-24 14:50:00|827.01|825.11|827.41|825.61|827.71|826.21|826.71|824.51|40
1606229700000|2020-11-24 14:55:00|827.51|825.51|828.31|826.51|828.81|827.41|827.31|825.21|117
1606230000000|2020-11-24 15:00:00|828.21|827.11|828.61|826.91|828.71|827.11|828.11|826.41|38
1606230300000|2020-11-24 15:05:00|828.71|827.01|828.61|826.91|828.81|827.21|828.11|826.31|1
1606230600000|2020-11-24 15:10:00|828.58|826.88|828.78|827.98|828.98|827.98|828.38|826.58|0
1606230900000|2020-11-24 15:15:00|828.18|827.38|829.45|827.95|830.48|828.18|827.98|827.38|24
1606231200000|2020-11-24 15:20:00|829.51|828.01|829.61|828.11|829.67|828.17|829.41|827.91|0
1606231500000|2020-11-24 15:25:00|829.6|828.1|830.03|828.53|830.47|828.97|829.6|828.1|0
1606231800000|2020-11-24 15:30:00|830.02|828.52|829.21|827.71|830.03|828.53|829|827.5|1153
1606232100000|2020-11-24 15:35:00|829.22|827.72|829.28|827.78|829.89|828.39|829.21|827.71|0
1606232400000|2020-11-24 15:40:00|829.29|827.79|829.99|828.49|830|828.5|829.28|827.78|0
1606232700000|2020-11-24 15:45:00|830|828.5|829.85|828.35|830.04|828.54|829.78|828.28|0
1606233000000|2020-11-24 15:50:00|829.86|828.36|829.85|828.35|830.08|828.58|829.46|827.96|0
1606233300000|2020-11-24 15:55:00|829.86|828.36|829.82|828.32|830.06|828.56|829.42|827.92|0
1606233600000|2020-11-24 16:00:00|829.83|828.33|829.71|828.21|830.1|828.6|829.63|828.13|0
1606233900000|2020-11-24 16:05:00|829.77|828.27|829.68|828.18|829.94|828.44|829.49|827.99|0
1606234200000|2020-11-24 16:10:00|829.67|828.17|829.3|827.8|829.89|828.39|829.3|827.8|0
1606234500000|2020-11-24 16:15:00|829.31|827.81|830.16|828.66|830.16|828.66|829.3|827.8|0
1606234800000|2020-11-24 16:20:00|830.17|828.67|830.26|828.76|830.39|828.89|829.98|828.48|0
1606235100000|2020-11-24 16:25:00|830.39|828.89|830.43|828.93|830.63|829.13|830.03|828.53|0
1606235400000|2020-11-24 16:30:00|830.38|828.88|830.48|828.98|830.66|829.16|829.8|828.3|0
1606235700000|2020-11-24 16:35:00|830.47|828.97|830.86|829.36|831.1|829.6|830.46|828.96|0
1606236000000|2020-11-24 16:40:00|830.87|829.37|831.07|829.57|831.29|829.79|830.86|829.36|0
1606236300000|2020-11-24 16:45:00|831.08|829.58|831.96|830.46|832.16|830.66|831.05|829.55|0
1606236600000|2020-11-24 16:50:00|831.97|830.47|831.52|830.02|831.97|830.47|831.23|829.73|0
1606236900000|2020-11-24 16:55:00|831.58|830.08|831.26|829.76|831.78|830.28|831.25|829.75|0
1606237200000|2020-11-24 17:00:00|831.28|829.78|831.03|829.53|831.3|829.8|830.84|829.34|0
1606237500000|2020-11-24 17:05:00|831.04|829.54|831.07|829.57|831.28|829.78|831.03|829.53|0
1606237800000|2020-11-24 17:10:00|831.08|829.58|830.85|829.35|831.09|829.59|830.62|829.12|0
1606238100000|2020-11-24 17:15:00|830.86|829.36|830.84|829.34|830.88|829.38|830.63|829.13|0
1606238400000|2020-11-24 17:20:00|830.83|829.33|831.41|829.91|831.61|830.11|830.83|829.33|0
1606238700000|2020-11-24 17:25:00|831.42|829.92|831.59|830.09|831.62|830.12|831.37|829.87|0
1606239000000|2020-11-24 17:30:00|831.62|830.12|831.86|830.36|832.06|830.56|831.59|830.09|0
1606239300000|2020-11-24 17:35:00|831.85|830.35|831.63|830.13|832.07|830.57|831.6|830.1|0
1606239600000|2020-11-24 17:40:00|831.64|830.14|831.83|830.33|831.85|830.35|831.62|830.12|0
1606239900000|2020-11-24 17:45:00|831.82|830.32|831.64|830.14|831.85|830.35|831.62|830.12|0
1606240200000|2020-11-24 17:50:00|831.63|830.13|831.82|830.32|831.85|830.35|831.63|830.13|0
1606240500000|2020-11-24 17:55:00|831.83|830.33|832.03|830.53|832.05|830.55|831.82|830.32|0
1606240800000|2020-11-24 18:00:00|832.04|830.54|832.26|830.76|832.27|830.77|832.03|830.53|0
1606241100000|2020-11-24 18:05:00|832.25|830.75|832.3|830.8|832.45|830.95|832.24|830.74|0
1606241400000|2020-11-24 18:10:00|832.29|830.79|832.3|830.8|832.32|830.82|832.09|830.59|0
1606241700000|2020-11-24 18:15:00|832.31|830.81|832.5|831|832.71|831.21|832.3|830.8|0
1606242000000|2020-11-24 18:20:00|832.49|830.99|832.03|830.53|832.5|831|832.03|830.53|0
1606242300000|2020-11-24 18:25:00|832.02|830.52|831.99|830.49|832.02|830.52|831.76|830.26|0
1606242600000|2020-11-24 18:30:00|832|830.5|832.05|830.55|832.06|830.56|832|830.5|0
1606242900000|2020-11-24 18:35:00|832.04|830.54|832.04|830.54|832.06|830.56|832.03|830.53|0
1606243200000|2020-11-24 18:40:00|832.05|830.55|832.31|830.81|833|831.5|832.04|830.54|0
1606243500000|2020-11-24 18:45:00|832.32|830.82|831.98|830.48|832.53|831.03|831.98|830.48|0
1606243800000|2020-11-24 18:50:00|831.99|830.49|831.94|830.44|832.21|830.71|831.93|830.43|0
1606244100000|2020-11-24 18:55:00|831.95|830.45|831.98|830.48|832.18|830.68|831.95|830.45|0
1606244400000|2020-11-24 19:00:00|831.97|830.47|832.21|830.71|832.25|830.75|831.96|830.46|0
1606244700000|2020-11-24 19:05:00|832.22|830.72|832.03|830.53|832.22|830.72|831.74|830.24|0
1606245000000|2020-11-24 19:10:00|832.04|830.54|832.25|830.75|832.26|830.76|832.03|830.53|0
1606245300000|2020-11-24 19:15:00|832.24|830.74|831.62|830.12|832.25|830.75|831.61|830.11|0
1606245600000|2020-11-24 19:20:00|831.63|830.13|831.4|829.9|831.83|830.33|831.4|829.9|0
1606245900000|2020-11-24 19:25:00|831.39|829.89|831|829.5|831.41|829.91|830.97|829.47|0
1606246200000|2020-11-24 19:30:00|831.07|829.57|831.17|829.67|831.36|829.86|830.91|829.41|0
1606246500000|2020-11-24 19:35:00|831.23|829.73|831.63|830.13|831.85|830.35|831.23|829.73|0
1606246800000|2020-11-24 19:40:00|831.62|830.12|831.97|830.47|832.08|830.58|831.4|829.9|0
1606247100000|2020-11-24 19:45:00|831.94|830.44|831.58|830.08|831.94|830.44|831.38|829.88|0
1606247400000|2020-11-24 19:50:00|831.59|830.09|831.82|830.32|831.84|830.34|831.59|830.09|0
1606247700000|2020-11-24 19:55:00|831.83|830.33|832.06|830.56|832.06|830.56|831.62|830.12|0
1606248000000|2020-11-24 20:00:00|832.05|830.55|831.83|830.33|832.06|830.56|831.36|829.86|0
1606248300000|2020-11-24 20:05:00|831.84|830.34|832.06|830.56|832.07|830.57|831.82|830.32|0
1606248600000|2020-11-24 20:10:00|832.04|830.54|832.08|830.58|832.32|830.82|831.84|830.34|0
1606248900000|2020-11-24 20:15:00|832.07|830.57|831.84|830.34|832.08|830.58|831.62|830.12|0
1606249200000|2020-11-24 20:20:00|831.85|830.35|832.12|830.62|832.34|830.84|831.84|830.34|0
1606249500000|2020-11-24 20:25:00|832.13|830.63|832.1|830.6|832.13|830.63|831.88|830.38|0
1606249800000|2020-11-24 20:30:00|832.09|830.59|832.14|830.64|832.15|830.65|831.67|830.17|0
1606250100000|2020-11-24 20:35:00|832.13|830.63|831.66|830.16|832.14|830.64|831.43|829.93|0
1606250400000|2020-11-24 20:40:00|831.65|830.15|831.23|829.73|831.67|830.17|831.21|829.71|0
1606250700000|2020-11-24 20:45:00|831.22|829.72|831.87|830.37|831.88|830.38|831.21|829.71|0
1606251000000|2020-11-24 20:50:00|831.84|830.34|832.3|830.8|832.32|830.82|831.23|829.73|0
1606251300000|2020-11-24 20:55:00|832.31|830.81|832.39|830.89|832.53|831.03|831.96|830.46|0
1606251600000|2020-11-24 21:00:00|832.4|830.9|832.49|830.99|832.64|831.14|832.12|830.62|0
1606251900000|2020-11-24 21:05:00|832.48|830.98|832.68|831.18|833.05|831.55|832.45|830.95|0
1606252200000|2020-11-24 21:10:00|832.64|831.14|832.51|831.01|832.88|831.38|832.4|830.9|0
1606252500000|2020-11-24 21:15:00|832.5|831|832.39|830.89|832.53|831.03|832.37|830.87|0
1606252800000|2020-11-24 21:20:00|832.42|830.92|832.39|830.89|832.42|830.92|832.37|830.87|0
1606253100000|2020-11-24 21:25:00|832.41|830.91|832.5|831|832.5|831|832.34|830.84|0
1606253400000|2020-11-24 21:30:00|832.48|830.98|833.46|831.96|833.5|832|832.43|830.93|0
1606253700000|2020-11-24 21:35:00|833.5|832|833.65|832.15|833.69|832.19|833.37|831.87|0
1606254000000|2020-11-24 21:40:00|833.66|832.16|833.59|832.09|833.73|832.23|833.41|831.91|0
1606254300000|2020-11-24 21:45:00|833.65|832.15|833.5|832|833.65|832.15|833.41|831.91|0
1606254600000|2020-11-24 21:50:00|833.49|831.99|833.31|831.81|833.54|832.04|833.09|831.59|0
1606254900000|2020-11-24 21:55:00|833.3|831.8|833.38|831.88|833.65|832.15|833.18|831.68|0
1606255200000|2020-11-24 22:00:00|833.36|831.86|833.34|831.84|833.36|831.86|833.32|831.82|0
1606255500000|2020-11-24 22:05:00|833.32|831.82|833.29|831.79|833.34|831.84|833.29|831.79|0
1606255800000|2020-11-24 22:10:00|833.27|831.77|833.2|831.7|833.32|831.82|833.18|831.68|0
1606256100000|2020-11-24 22:15:00|833.22|831.72|833.25|831.75|833.31|831.81|833.2|831.7|0
1606256400000|2020-11-24 22:20:00|833.27|831.77|833.25|831.75|833.27|831.77|833.25|831.75|0
1606256700000|2020-11-24 22:25:00|833.27|831.77|833.31|831.81|833.32|831.82|833.25|831.75|0
1606257000000|2020-11-24 22:30:00|833.32|831.82|833.34|831.84|833.34|831.84|833.32|831.82|0
1606257300000|2020-11-24 22:35:00|833.36|831.86|833.34|831.84|833.36|831.86|833.34|831.84|0
1606257600000|2020-11-24 22:40:00|833.36|831.86|833.34|831.84|833.36|831.86|833.34|831.84|0
1606257900000|2020-11-24 22:45:00|833.32|831.82|833.31|831.81|833.34|831.84|833.29|831.79|0
1606258200000|2020-11-24 22:50:00|833.29|831.79|833.23|831.73|833.31|831.81|833.2|831.7|0
1606258500000|2020-11-24 22:55:00|833.25|831.75|833.11|831.61|833.25|831.75|833.09|831.59|0
1606258800000|2020-11-24 23:00:00|833.15|831.65|833.16|831.66|833.25|831.75|832.73|831.23|0
1606259100000|2020-11-24 23:05:00|833.17|831.67|833.83|832.33|833.88|832.38|833.12|831.62|0
1606259400000|2020-11-24 23:10:00|833.84|832.34|834.16|832.66|834.44|832.94|833.83|832.33|0
1606259700000|2020-11-24 23:15:00|834.18|832.68|834.03|832.53|834.24|832.74|833.92|832.42|0
1606260000000|2020-11-24 23:20:00|834.05|832.55|833.91|832.41|834.07|832.57|833.82|832.32|0
1606260300000|2020-11-24 23:25:00|833.92|832.42|834.02|832.52|834.11|832.61|833.87|832.37|0
1606260600000|2020-11-24 23:30:00|834.04|832.54|834.22|832.72|834.26|832.76|834.04|832.54|0
1606260900000|2020-11-24 23:35:00|834.21|832.71|834.11|832.61|834.22|832.72|834.11|832.61|0
1606261200000|2020-11-24 23:40:00|834.1|832.6|834.07|832.57|834.11|832.61|833.98|832.48|0
1606261500000|2020-11-24 23:45:00|834.06|832.56|834.26|832.76|834.26|832.76|833.94|832.44|0
1606261800000|2020-11-24 23:50:00|834.25|832.75|834.77|833.27|834.95|833.45|834.15|832.65|0
1606262100000|2020-11-24 23:55:00|834.73|833.23|834.73|833.23|834.9|833.4|834.58|833.08|0
1606262400000|2020-11-25 00:00:00|834.72|833.22|834.35|832.85|834.93|833.43|834.3|832.8|0
1606262700000|2020-11-25 00:05:00|834.33|832.83|835.1|833.6|835.14|833.64|834.18|832.68|0
1606263000000|2020-11-25 00:10:00|835.14|833.64|834.95|833.45|836.08|834.58|834.95|833.45|0
1606263300000|2020-11-25 00:15:00|834.97|833.47|835.03|833.53|835.26|833.76|834.28|832.78|0
1606263600000|2020-11-25 00:20:00|835.04|833.54|834.62|833.12|835.07|833.57|834.62|833.12|0
1606263900000|2020-11-25 00:25:00|834.65|833.15|834.24|832.74|834.82|833.32|833.93|832.43|0
1606264200000|2020-11-25 00:30:00|834.22|832.72|834.14|832.64|834.57|833.07|834.14|832.64|0
1606264500000|2020-11-25 00:35:00|834.17|832.67|834.53|833.03|834.54|833.04|834.17|832.67|0
1606264800000|2020-11-25 00:40:00|834.54|833.04|834.63|833.13|834.75|833.25|834.31|832.81|0
1606265100000|2020-11-25 00:45:00|834.6|833.1|834.97|833.47|834.98|833.48|834.53|833.03|0
1606265400000|2020-11-25 00:50:00|834.96|833.46|834.76|833.26|834.98|833.48|834.54|833.04|0
1606265700000|2020-11-25 00:55:00|834.73|833.23|834.74|833.24|834.95|833.45|834.53|833.03|0
1606266000000|2020-11-25 01:00:00|834.73|833.23|834.93|833.43|834.95|833.45|834.73|833.23|0
1606266300000|2020-11-25 01:05:00|834.92|833.42|835.12|833.62|835.14|833.64|834.91|833.41|0
1606266600000|2020-11-25 01:10:00|835.13|833.63|834.94|833.44|835.14|833.64|834.94|833.44|0
1606266900000|2020-11-25 01:15:00|834.93|833.43|835.33|833.83|835.34|833.84|834.92|833.42|0
1606267200000|2020-11-25 01:20:00|835.34|833.84|835.8|834.3|835.8|834.3|835.34|833.84|0
1606267500000|2020-11-25 01:25:00|835.78|834.28|835.97|834.47|836.18|834.68|835.77|834.27|0
1606267800000|2020-11-25 01:30:00|835.98|834.48|835.55|834.05|836.16|834.66|835.54|834.04|0
1606268100000|2020-11-25 01:35:00|835.56|834.06|835.98|834.48|835.98|834.48|835.56|834.06|0
1606268400000|2020-11-25 01:40:00|835.97|834.47|836|834.5|836.01|834.51|835.57|834.07|0
1606268700000|2020-11-25 01:45:00|835.99|834.49|835.74|834.24|836.2|834.7|835.58|834.08|0
1606269000000|2020-11-25 01:50:00|835.75|834.25|835.74|834.24|835.84|834.34|835.54|834.04|0
1606269300000|2020-11-25 01:55:00|835.75|834.25|835.55|834.05|835.75|834.25|835.53|834.03|0
1606269600000|2020-11-25 02:00:00|835.56|834.06|835.96|834.46|836.19|834.69|835.55|834.05|0
1606269900000|2020-11-25 02:05:00|835.93|834.43|835.55|834.05|835.96|834.46|835.33|833.83|0
1606270200000|2020-11-25 02:10:00|835.56|834.06|835.52|834.02|835.96|834.46|835.52|834.02|0
1606270500000|2020-11-25 02:15:00|835.51|834.01|835.74|834.24|835.95|834.45|835.32|833.82|0
1606270800000|2020-11-25 02:20:00|835.75|834.25|835.63|834.13|835.95|834.45|835.53|834.03|0
1606271100000|2020-11-25 02:25:00|835.6|834.1|835.3|833.8|835.73|834.23|835.3|833.8|0
1606271400000|2020-11-25 02:30:00|835.27|833.77|835.31|833.81|835.72|834.22|835.1|833.6|0
1606271700000|2020-11-25 02:35:00|835.37|833.87|835.29|833.79|835.51|834.01|835.29|833.79|0
1606272000000|2020-11-25 02:40:00|835.28|833.78|835.31|833.81|835.31|833.81|835.28|833.78|0
1606272300000|2020-11-25 02:45:00|835.3|833.8|834.87|833.37|835.31|833.81|834.86|833.36|0
1606272600000|2020-11-25 02:50:00|834.86|833.36|834.68|833.18|834.89|833.39|834.66|833.16|0
1606272900000|2020-11-25 02:55:00|834.69|833.19|835.3|833.8|835.3|833.8|834.69|833.19|0
1606273200000|2020-11-25 03:00:00|835.27|833.77|835.11|833.61|835.33|833.83|835.01|833.51|0
1606273500000|2020-11-25 03:05:00|835.1|833.6|834.89|833.39|835.29|833.79|834.89|833.39|0
1606273800000|2020-11-25 03:10:00|834.9|833.4|835.72|834.22|835.73|834.23|834.9|833.4|0
1606274100000|2020-11-25 03:15:00|835.71|834.21|834.91|833.41|835.71|834.21|834.9|833.4|0
1606274400000|2020-11-25 03:20:00|834.97|833.47|835.31|833.81|835.33|833.83|834.97|833.47|0
1606274700000|2020-11-25 03:25:00|835.3|833.8|835.31|833.81|835.51|834.01|835.1|833.6|0
1606275000000|2020-11-25 03:30:00|835.3|833.8|835.31|833.81|835.52|834.02|835.11|833.61|0
1606275300000|2020-11-25 03:35:00|835.3|833.8|834.69|833.19|835.3|833.8|834.48|832.98|0
1606275600000|2020-11-25 03:40:00|834.7|833.2|833.71|832.21|834.7|833.2|833.07|831.57|0
1606275900000|2020-11-25 03:45:00|833.61|832.11|834.21|832.71|834.22|832.72|833.6|832.1|0
1606276200000|2020-11-25 03:50:00|834.02|832.52|834.04|832.54|834.44|832.94|833.83|832.33|0
1606276500000|2020-11-25 03:55:00|834.07|832.57|834.03|832.53|834.24|832.74|833.81|832.31|0
1606276800000|2020-11-25 04:00:00|834.02|832.52|833.8|832.3|834.05|832.55|833.59|832.09|0
1606277100000|2020-11-25 04:05:00|833.81|832.31|834.04|832.54|834.04|832.54|833.6|832.1|0
1606277400000|2020-11-25 04:10:00|834.01|832.51|834.06|832.56|834.26|832.76|833.83|832.33|0
1606277700000|2020-11-25 04:15:00|834.05|832.55|834.25|832.75|834.27|832.77|834.05|832.55|0
1606278000000|2020-11-25 04:20:00|834.22|832.72|834.15|832.65|834.25|832.75|833.84|832.34|0
1606278300000|2020-11-25 04:25:00|834.12|832.62|833.94|832.44|834.15|832.65|833.84|832.34|0
1606278600000|2020-11-25 04:30:00|833.91|832.41|833.86|832.36|834.05|832.55|833.83|832.33|0
1606278900000|2020-11-25 04:35:00|833.85|832.35|833.64|832.14|834.05|832.55|833.64|832.14|0
1606279200000|2020-11-25 04:40:00|833.67|832.17|833.85|832.35|834.06|832.56|833.64|832.14|0
1606279500000|2020-11-25 04:45:00|833.84|832.34|833.85|832.35|834.07|832.57|833.64|832.14|0
1606279800000|2020-11-25 04:50:00|833.84|832.34|833.44|831.94|833.85|832.35|833.44|831.94|0
1606280100000|2020-11-25 04:55:00|833.45|831.95|832.82|831.32|833.45|831.95|832.81|831.31|0
1606280400000|2020-11-25 05:00:00|832.83|831.33|833.04|831.54|833.04|831.54|832.62|831.12|0
1606280700000|2020-11-25 05:05:00|833.03|831.53|832.19|830.69|833.04|831.54|832.19|830.69|0
1606281000000|2020-11-25 05:10:00|832.22|830.72|832.18|830.68|832.6|831.1|832.16|830.66|0
1606281300000|2020-11-25 05:15:00|832.17|830.67|831.54|830.04|832.17|830.67|831.34|829.84|0
1606281600000|2020-11-25 05:20:00|831.53|830.03|831.74|830.24|831.76|830.26|831.13|829.63|0
1606281900000|2020-11-25 05:25:00|831.75|830.25|831.84|830.34|832.16|830.66|831.74|830.24|0
1606282200000|2020-11-25 05:30:00|831.81|830.31|832.17|830.67|832.36|830.86|831.52|830.02|0
1606282500000|2020-11-25 05:35:00|832.16|830.66|832.17|830.67|832.69|831.19|832.16|830.66|0
1606282800000|2020-11-25 05:40:00|832.16|830.66|832.36|830.86|832.59|831.09|832.16|830.66|0
1606283100000|2020-11-25 05:45:00|832.33|830.83|831.94|830.44|832.36|830.86|831.73|830.23|0
1606283400000|2020-11-25 05:50:00|831.97|830.47|831.28|829.78|832.35|830.85|831.1|829.6|0
1606283700000|2020-11-25 05:55:00|831.29|829.79|830.9|829.4|831.49|829.99|830.88|829.38|0
1606284000000|2020-11-25 06:00:00|830.93|829.43|831.53|830.03|831.74|830.24|830.93|829.43|0
1606284300000|2020-11-25 06:05:00|831.54|830.04|831.76|830.26|831.96|830.46|831.53|830.03|0
1606284600000|2020-11-25 06:10:00|831.75|830.25|831.62|830.12|831.94|830.44|831.51|830.01|0
1606284900000|2020-11-25 06:15:00|831.72|830.22|831.51|830.01|831.74|830.24|831.32|829.82|0
1606285200000|2020-11-25 06:20:00|831.52|830.02|831.09|829.59|831.52|830.02|831.08|829.58|0
1606285500000|2020-11-25 06:25:00|831.08|829.58|831.92|830.42|831.94|830.44|830.89|829.39|0
1606285800000|2020-11-25 06:30:00|831.89|830.39|831.73|830.23|832.14|830.64|831.7|830.2|0
1606286100000|2020-11-25 06:35:00|831.67|830.17|831.33|829.83|831.67|830.17|831.14|829.64|0
1606286400000|2020-11-25 06:40:00|831.34|829.84|831.74|830.24|831.74|830.24|831.11|829.61|0
1606286700000|2020-11-25 06:45:00|831.73|830.23|831.51|830.01|831.75|830.25|831.31|829.81|0
1606287000000|2020-11-25 06:50:00|831.52|830.02|831.44|829.94|831.63|830.13|831.32|829.82|0
1606287300000|2020-11-25 06:55:00|831.53|830.03|831.53|830.03|831.74|830.24|831.32|829.82|0
1606287600000|2020-11-25 07:00:00|832.01|830.51|832.55|831.05|832.56|831.06|831.72|830.22|0
1606287900000|2020-11-25 07:05:00|832.54|831.04|833.14|831.64|833.14|831.64|832.33|830.83|0
1606288200000|2020-11-25 07:10:00|833.04|831.54|832.94|831.44|833.14|831.64|832.73|831.23|0
1606288500000|2020-11-25 07:15:00|832.95|831.45|832.73|831.23|832.95|831.45|832.52|831.02|0
1606288800000|2020-11-25 07:20:00|832.74|831.24|832.93|831.43|832.94|831.44|832.71|831.21|0
1606289100000|2020-11-25 07:25:00|832.92|831.42|833.15|831.65|833.55|832.05|832.73|831.23|0
1606289400000|2020-11-25 07:30:00|833.14|831.64|833.15|831.65|833.37|831.87|833.14|831.64|0
1606289700000|2020-11-25 07:35:00|833.14|831.64|833.59|832.09|833.8|832.3|833.14|831.64|0
1606290000000|2020-11-25 07:40:00|833.58|832.08|833.37|831.87|833.6|832.1|833.37|831.87|0
1606290300000|2020-11-25 07:45:00|833.34|831.84|832.75|831.25|833.37|831.87|832.75|831.25|0
1606290600000|2020-11-25 07:50:00|832.76|831.26|833.59|832.09|833.59|832.09|832.76|831.26|0
1606290900000|2020-11-25 07:55:00|833.58|832.08|833.8|832.3|833.9|832.4|833.37|831.87|0
1606291200000|2020-11-25 08:00:00|833.83|832.33|832.68|831.08|834|832.5|830.98|829.88|14
1606291500000|2020-11-25 08:05:00|832.88|831.18|827.88|826.18|833.28|831.58|826.98|826.08|30
1606291800000|2020-11-25 08:10:00|827.98|826.08|827.68|825.38|828.38|827.38|826.18|825.38|26
1606292100000|2020-11-25 08:15:00|827.78|825.48|825.38|823.68|828.08|825.98|825.08|823.38|46
1606292400000|2020-11-25 08:20:00|825.28|823.78|824.38|823.08|825.48|823.78|822.78|821.78|12
1606292700000|2020-11-25 08:25:00|824.28|823.18|825.78|824.28|825.78|824.58|824.28|823.18|15
1606293000000|2020-11-25 08:30:00|826.38|824.18|827.18|825.28|827.18|825.88|825.98|824.18|13
1606293300000|2020-11-25 08:35:00|827.28|825.38|827.28|825.88|828.88|826.98|827.28|825.38|7
1606293600000|2020-11-25 08:40:00|827.09|825.69|827.09|825.89|827.09|825.89|827.09|825.19|0
1606293900000|2020-11-25 08:45:00|826.99|825.79|827.09|825.49|827.09|825.99|826.99|824.99|0
1606294200000|2020-11-25 08:50:00|826.99|825.39|826.59|824.69|827.09|825.99|826.49|824.59|0
1606294500000|2020-11-25 08:55:00|826.49|824.59|826.39|824.59|827.09|825.39|825.79|824.59|53
1606294800000|2020-11-25 09:00:00|826.49|824.49|826.89|825.19|826.99|825.19|826.19|824.49|0
1606295100000|2020-11-25 09:05:00|826.99|825.09|827.09|825.09|827.09|825.29|826.69|824.79|5
1606295400000|2020-11-25 09:10:00|826.99|825.19|827.09|826.19|827.09|826.29|826.89|825.19|7
1606295700000|2020-11-25 09:15:00||825.89||826.09||826.29||825.69|1
1606296000000|2020-11-25 09:20:00|828.39|825.99|827.59|825.79|828.39|826.59|827.49|825.69|39
1606296300000|2020-11-25 09:25:00|827.69|825.89|826.89|824.99|827.79|825.99|826.49|824.99|0
1606296600000|2020-11-25 09:30:00|826.79|825.19|826.09|824.99|827.29|825.39|826.09|824.99|1
1606296900000|2020-11-25 09:35:00|826.19|824.49|825.39|824.49|826.19|824.49|825.39|824.49|2
1606297500000|2020-11-25 09:45:00|824.99|823.59|824.59|822.69|825.39|823.69|824.39|822.59|61
1606297800000|2020-11-25 09:50:00|824.49|822.79|824.19|822.59|824.69|822.79|823.99|822.59|0
1606298100000|2020-11-25 09:55:00|824.29||824.29||824.39||823.89||5
1606298400000|2020-11-25 10:00:00|824.39|822.79|825.09|823.49|825.29|823.49|824.39|822.39|0
1606298700000|2020-11-25 10:05:00|824.99|823.39|825.09|823.29|825.39|823.49|824.79|822.99|0
1606299000000|2020-11-25 10:10:00|824.99|823.19|825.09|823.39|825.59|823.79|824.99|823.09|0
1606299300000|2020-11-25 10:15:00|825.19|823.49|825.49|823.69|825.59|823.79|825.09|823.29|8
1606299600000|2020-11-25 10:20:00|825.59|823.59|825.19|823.39|825.59|823.79|824.99|823.39|0
1606299900000|2020-11-25 10:25:00|825.09|823.49|825.39|824.29|825.69|824.29|824.99|823.49|0
1606300200000|2020-11-25 10:30:00|825.49|824.39|825.49|823.79|825.79|825.09|825.39|823.69|9
1606300500000|2020-11-25 10:35:00|825.59|823.69|825.79|824.09|825.99|825.09|825.49|823.69|4
1606300800000|2020-11-25 10:40:00|825.89|824.19|826.59|824.39|826.59|825.59|825.89|824.19|6
1606301100000|2020-11-25 10:45:00|826.69|824.49|826.79|826.19|826.79|826.19|826.49|824.49|1
1606301400000|2020-11-25 10:50:00|827.19|826.29|827.09|825.49|827.49|826.89|825.69|825.09|47
1606301700000|2020-11-25 10:55:00|826.99|825.59|825.89|825.19|827.19|826.39|825.89|825.09|23
1606302000000|2020-11-25 11:00:00||825.29||825.29||825.29||825.29|2
1606302300000|2020-11-25 11:05:00||825.19||824.69||825.29||824.69|14
1606302600000|2020-11-25 11:10:00|825.79|824.89|825.89|824.89|825.89|824.89|825.79|824.89|0
1606302900000|2020-11-25 11:15:00|825.79||825.89||825.89||825.69||0
1606303200000|2020-11-25 11:20:00|825.79||825.89||825.89||825.69||0
1606303500000|2020-11-25 11:25:00|825.79|824.99|826.59|825.49|826.59|825.49|825.79|824.99|47
1606303800000|2020-11-25 11:30:00|826.49|825.39|826.99|825.59|826.99|825.59|826.49|825.39|2
1606304100000|2020-11-25 11:35:00|827.09|825.79|827.19|824.99|827.79|826.19|826.69|824.99|92
1606304400000|2020-11-25 11:40:00|827.29|824.79|826.69|824.89|827.39|824.99|826.69|824.69|0
1606304700000|2020-11-25 11:45:00|826.59|824.79|826.99|825.09|827.19|825.39|826.49|824.59|0
1606305000000|2020-11-25 11:50:00|827.09|825.19|827.99|826.19|828.09|826.29|826.99|825.19|11
1606305300000|2020-11-25 11:55:00|828.09|826.09|828.19|826.39|828.19|826.49|827.79|825.99|0
1606305600000|2020-11-25 12:00:00|828.29|826.49|828.19|827.09|828.49|827.59|827.99|826.39|1
1606305900000|2020-11-25 12:05:00|828.09|826.09|827.89|826.09|828.19|826.29|827.79|825.99|0
1606306200000|2020-11-25 12:10:00|827.79|825.99|827.39|825.79|828.09|826.29|827.29|825.79|0
1606306500000|2020-11-25 12:15:00|827.29|825.59|827.59|825.89|827.69|825.89|827.19|825.49|1
1606306800000|2020-11-25 12:20:00|827.69|825.99|828.09|826.29|828.29|826.49|827.39|825.59|0
1606307100000|2020-11-25 12:25:00|828.19|826.39|828.79|827.09|828.89|827.09|828.09|826.29|0
1606307400000|2020-11-25 12:30:00|828.89|827.19|828.99|827.09|828.99|827.19|828.69|826.99|0
1606307700000|2020-11-25 12:35:00|828.89|827.19|828.79|826.99|828.89|827.39|828.19|826.89|0
1606308000000|2020-11-25 12:40:00|829|827.2|828.2|826.6|829.1|827.3|828.1|826.4|1
1606308300000|2020-11-25 12:45:00|828.3|827.5|828.2|826.6|828.4|827.5|828.1|826.6|3
1606308600000|2020-11-25 12:50:00|828.1||827.8||828.2||827.7||0
1606308900000|2020-11-25 12:55:00|827.9||828||828.1||827.8||0
1606309200000|2020-11-25 13:00:00|828.1||828.2||828.4||828||9
1606309500000|2020-11-25 13:05:00|828.3|826.7|828.7|826.9|828.7|827|828.2|826.7|0
1606309800000|2020-11-25 13:10:00|828.6|827|828.7|827.9|828.9|828|827.5|826.9|58
1606310100000|2020-11-25 13:15:00|828.6|826.7|827.9|826.3|828.7|826.8|827.9|826.3|8
1606310400000|2020-11-25 13:20:00|827.7|826.2|827.7|826.7|827.7|826.7|827.7|826.2|0
1606310700000|2020-11-25 13:25:00|827.8|826.1|827.5|826|827.9|826.2|827.4|826|1
1606311000000|2020-11-25 13:30:00|827.6|825.5|827.7|825.6|827.9|825.9|826.2|825.5|5
1606311300000|2020-11-25 13:35:00|827|825.7|827.7|825.7|827.7|825.9|827|825.4|0
1606311600000|2020-11-25 13:40:00|827.6|825.6|827.7|825.3|827.8|825.6|827.3|824.9|45
1606311900000|2020-11-25 13:45:00|827.6|825.2|827.4|825|827.7|825.3|827.3|824.9|0
1606312200000|2020-11-25 13:50:00|827.5|825.1|827.7|825.3|827.8|825.4|827.4|825|0
1606312500000|2020-11-25 13:55:00|827.6|825.2|827.2|824.8|827.6|825.2|827.1|824.7|2
1606312800000|2020-11-25 14:00:00|827.3|824.9|827.4|825.3|827.7|825.3|827.2|824.9|0
1606313100000|2020-11-25 14:05:00|827.3|825.2|827.8|825.4|827.9|825.5|825.8|825.2|4
1606313400000|2020-11-25 14:10:00|827.7|825.5|827.3|825.3|827.8|825.5|827.2|825|1
1606313700000|2020-11-25 14:15:00|827.5|825.4|827.5|826.8|827.6|826.8|827.4|825|6
1606314000000|2020-11-25 14:20:00|827.4|826.9|827.5|825.2|828.1|826.9|827.4|825.2|11
1606314300000|2020-11-25 14:25:00|827.4|825.3|827.5|826.8|827.5|826.9|827.4|825.3|4
1606314600000|2020-11-25 14:30:00|827.4|826.7|827.4|826.5|827.5|826.7|827.1|824.1|12
1606314900000|2020-11-25 14:35:00|827.5|826.4|826|824.1|827.5|826.5|825.9|824.1|7
1606315200000|2020-11-25 14:40:00|825.9|824|827.1|826.3|827.1|826.3|824.6|823.3|16
1606315500000|2020-11-25 14:45:00|826.9|824.1|826.1|823.1|827|824.1|825.9|822.9|47
1606315800000|2020-11-25 14:50:00|826|823|825.8|822.8|826.3|823.3|825.6|822.8|0
1606316100000|2020-11-25 14:55:00|825.7|822.9|825.3|823.7|825.7|823.7|824.1|822.8|0
1606316400000|2020-11-25 15:00:00|825.2|823.8|824.9|823.1|825.3|824.1|824.8|823|10
1606316700000|2020-11-25 15:05:00|824.8|823.2|826|823.6|826.1|824.8|823.7|822.9|37
1606317000000|2020-11-25 15:10:00|825.92|823.52|826.42|824.02|826.52|825.42|825.92|823.52|20
1606317300000|2020-11-25 15:15:00|826.52|824.12|827.57|826.07|831.52|826.12|825.32|822.12|227
1606317600000|2020-11-25 15:20:00|827.63|826.13|827.95|826.45|827.96|826.46|827.55|826.05|0
1606317900000|2020-11-25 15:25:00|827.89|826.39|827.71|826.21|827.9|826.4|827.48|825.98|656
1606318200000|2020-11-25 15:30:00|827.72|826.22|828.12|826.62|828.13|826.63|827.5|826|0
1606318500000|2020-11-25 15:35:00|828.11|826.61|827.91|826.41|828.14|826.64|827.68|826.18|0
1606318800000|2020-11-25 15:40:00|827.9|826.4|827.7|826.2|827.93|826.43|827.66|826.16|0
1606319100000|2020-11-25 15:45:00|827.69|826.19|828.14|826.64|828.36|826.86|827.49|825.99|0
1606319400000|2020-11-25 15:50:00|828.2|826.7|828.17|826.67|828.38|826.88|827.99|826.49|0
1606319700000|2020-11-25 15:55:00|828.16|826.66|827.72|826.22|828.17|826.67|827.71|826.21|0
1606320000000|2020-11-25 16:00:00|827.71|826.21|828.17|826.67|828.38|826.88|827.7|826.2|0
1606320300000|2020-11-25 16:05:00|828.16|826.66|828.74|827.24|828.75|827.25|828.14|826.64|0
1606320600000|2020-11-25 16:10:00|828.73|827.23|828.53|827.03|828.73|827.23|828.3|826.8|0
1606320900000|2020-11-25 16:15:00|828.52|827.02|828.3|826.8|828.53|827.03|828.3|826.8|0
1606321200000|2020-11-25 16:20:00|828.29|826.79|828.9|827.4|828.91|827.41|828.28|826.78|0
1606321500000|2020-11-25 16:25:00|828.89|827.39|829.27|827.77|829.28|827.78|828.87|827.37|0
1606321800000|2020-11-25 16:30:00|829.21|827.71|828.86|827.36|829.7|828.2|828.86|827.36|0
1606322100000|2020-11-25 16:35:00|828.73|827.23|828.9|827.4|829.13|827.63|828.5|827|0
1606322400000|2020-11-25 16:40:00|828.89|827.39|827.82|826.32|828.9|827.4|827.82|826.32|0
1606322700000|2020-11-25 16:45:00|827.81|826.31|828.47|826.97|828.48|826.98|827.81|826.31|0
1606323000000|2020-11-25 16:50:00|828.48|826.98|828.48|826.98|828.69|827.19|828.27|826.77|0
1606323300000|2020-11-25 16:55:00|828.47|826.97|828.69|827.19|828.7|827.2|828.47|826.97|0
1606323600000|2020-11-25 17:00:00|828.71|827.21|828.71|827.21|828.72|827.22|828.47|826.97|0
1606323900000|2020-11-25 17:05:00|828.7|827.2|828.92|827.42|828.92|827.42|828.7|827.2|0
1606324200000|2020-11-25 17:10:00|828.91|827.41|828.93|827.43|829.13|827.63|828.71|827.21|0
1606324500000|2020-11-25 17:15:00|828.92|827.42|828.73|827.23|828.93|827.43|828.71|827.21|0
1606324800000|2020-11-25 17:20:00|828.72|827.22|828.71|827.21|828.73|827.23|828.71|827.21|0
1606325100000|2020-11-25 17:25:00|828.72|827.22|828.49|826.99|828.73|827.23|828.49|826.99|0
1606325400000|2020-11-25 17:30:00|828.5|827|828.53|827.03|828.95|827.45|828.49|826.99|0
1606325700000|2020-11-25 17:35:00|828.59|827.09|828.52|827.02|828.72|827.22|828.52|827.02|0
1606326000000|2020-11-25 17:40:00|828.53|827.03|829.37|827.87|829.58|828.08|828.52|827.02|0
1606326300000|2020-11-25 17:45:00|829.38|827.88|829.19|827.69|829.38|827.88|829.17|827.67|0
1606326600000|2020-11-25 17:50:00|829.18|827.68|829.37|827.87|829.38|827.88|828.98|827.48|0
1606326900000|2020-11-25 17:55:00|829.38|827.88|829.98|828.48|830.18|828.68|829.37|827.87|0
1606327200000|2020-11-25 18:00:00|829.97|828.47|829.99|828.49|830.21|828.71|829.96|828.46|0
1606327500000|2020-11-25 18:05:00|830|828.5|830.19|828.69|830.4|828.9|829.79|828.29|0
1606327800000|2020-11-25 18:10:00|830.18|828.68|829.76|828.26|830.19|828.69|829.76|828.26|0
1606328100000|2020-11-25 18:15:00|829.75|828.25|829.85|828.35|829.98|828.48|829.74|828.24|0
1606328400000|2020-11-25 18:20:00|829.95|828.45|829.95|828.45|829.96|828.46|829.74|828.24|0
1606328700000|2020-11-25 18:25:00|829.94|828.44|829.71|828.21|829.95|828.45|829.51|828.01|0
1606329000000|2020-11-25 18:30:00|829.7|828.2|829.9|828.4|829.92|828.42|829.28|827.78|0
1606329300000|2020-11-25 18:35:00|829.89|828.39|829.91|828.41|830.13|828.63|829.89|828.39|0
1606329600000|2020-11-25 18:40:00|829.9|828.4|829.92|828.42|830.03|828.53|829.68|828.18|0
1606329900000|2020-11-25 18:45:00|829.89|828.39|829.92|828.42|829.92|828.42|829.5|828|0
1606330200000|2020-11-25 18:50:00|829.91|828.41|830.36|828.86|830.37|828.87|829.9|828.4|0
1606330500000|2020-11-25 18:55:00|830.35|828.85|830.36|828.86|830.38|828.88|830.16|828.66|0
1606330800000|2020-11-25 19:00:00|830.37|828.87|830.13|828.63|830.37|828.87|829.71|828.21|0
1606331100000|2020-11-25 19:05:00|830.11|828.61|830.07|828.57|830.34|828.84|829.85|828.35|0
1606331400000|2020-11-25 19:10:00|830.08|828.58|829.33|827.83|830.08|828.58|829.32|827.82|0
1606331700000|2020-11-25 19:15:00|829.36|827.86|829.47|827.97|829.9|828.4|829.22|827.72|0
1606332000000|2020-11-25 19:20:00|829.48|827.98|829.69|828.19|829.69|828.19|829.45|827.95|0
1606332300000|2020-11-25 19:25:00|829.68|828.18|829.9|828.4|830.13|828.63|829.68|828.18|0
1606332600000|2020-11-25 19:30:00|829.91|828.41|829.64|828.14|830.14|828.64|829.51|828.01|0
1606332900000|2020-11-25 19:35:00|829.51|828.01|829.38|827.88|829.71|828.21|829.28|827.78|0
1606333200000|2020-11-25 19:40:00|829.39|827.89|829.26|827.76|829.72|828.22|829.05|827.55|0
1606333500000|2020-11-25 19:45:00|829.27|827.77|829.49|827.99|829.71|828.21|829.27|827.77|0
1606333800000|2020-11-25 19:50:00|829.5|828|829.7|828.2|829.71|828.21|829.48|827.98|0
1606334100000|2020-11-25 19:55:00|829.71|828.21|829.92|828.42|830.14|828.64|829.69|828.19|0
1606334400000|2020-11-25 20:00:00|829.91|828.41|829.93|828.43|830.14|828.64|829.71|828.21|0
1606334700000|2020-11-25 20:05:00|829.94|828.44|830.06|828.56|830.16|828.66|829.71|828.21|0
1606335000000|2020-11-25 20:10:00|830.09|828.59|830.44|828.94|830.45|828.95|829.96|828.46|0
1606335300000|2020-11-25 20:15:00|830.45|828.95|830.2|828.7|830.45|828.95|829.99|828.49|0
1606335600000|2020-11-25 20:20:00|830.21|828.71|830.01|828.51|830.21|828.71|829.78|828.28|0
1606335900000|2020-11-25 20:25:00|830|828.5|830.24|828.74|830.47|828.97|830|828.5|0
1606336200000|2020-11-25 20:30:00|830.23|828.73|830.46|828.96|830.66|829.16|830.03|828.53|0
1606336500000|2020-11-25 20:35:00|830.47|828.97|829.37|827.87|830.47|828.97|829.36|827.86|0
1606336800000|2020-11-25 20:40:00|829.43|827.93|830.02|828.52|830.22|828.72|829.36|827.86|0
1606337100000|2020-11-25 20:45:00|830.03|828.53|829.79|828.29|830.24|828.74|829.58|828.08|0
1606337400000|2020-11-25 20:50:00|829.75|828.25|829.77|828.27|829.79|828.29|829.34|827.84|0
1606337700000|2020-11-25 20:55:00|829.78|828.28|829.23|827.73|829.79|828.29|828.98|827.48|0
1606338000000|2020-11-25 21:00:00|829.24|827.74|828.83|827.33|829.24|827.74|828.5|827|0
1606338300000|2020-11-25 21:05:00|828.82|827.32|828.94|827.44|828.98|827.48|828.66|827.16|0
1606338600000|2020-11-25 21:10:00|828.95|827.45|829.28|827.78|829.54|828.04|828.95|827.45|0
1606338900000|2020-11-25 21:15:00|829.27|827.77|829.25|827.75|829.31|827.81|829.24|827.74|0
1606339200000|2020-11-25 21:20:00|829.24|827.74|829.2|827.7|829.24|827.74|829.09|827.59|0
1606339500000|2020-11-25 21:25:00|829.17|827.67|829.13|827.63|829.22|827.72|829.13|827.63|0
1606339800000|2020-11-25 21:30:00|829.14|827.64|829.28|827.78|829.41|827.91|829|827.5|0
1606340100000|2020-11-25 21:35:00|829.29|827.79|829.24|827.74|829.47|827.97|829.19|827.69|0
1606340400000|2020-11-25 21:40:00|829.23|827.73|829.09|827.59|829.24|827.74|829.04|827.54|0
1606340700000|2020-11-25 21:45:00|829.1|827.6|829.24|827.74|829.28|827.78|829|827.5|0
1606341000000|2020-11-25 21:50:00|829.28|827.78|829.47|827.97|829.51|828.01|829.24|827.74|0
1606341300000|2020-11-25 21:55:00|829.46|827.96|829.36|827.86|829.56|828.06|829.24|827.74|0
1606341600000|2020-11-25 22:00:00|829.34|827.84|829.43|827.93|829.45|827.95|829.27|827.77|0
1606341900000|2020-11-25 22:05:00|829.45|827.95|829.41|827.91|829.45|827.95|829.39|827.89|0
1606342200000|2020-11-25 22:10:00|829.43|827.93|829.41|827.91|829.43|827.93|829.41|827.91|0
1606342500000|2020-11-25 22:15:00|829.39|827.89|829.43|827.93|829.43|827.93|829.39|827.89|0
1606342800000|2020-11-25 22:20:00|829.41|827.91|829.43|827.93|829.43|827.93|829.39|827.89|0
1606343100000|2020-11-25 22:25:00|829.39|827.89|829.5|828|829.5|828|829.39|827.89|0
1606343400000|2020-11-25 22:30:00|829.52|828.02|829.43|827.93|829.52|828.02|829.43|827.93|0
1606343700000|2020-11-25 22:35:00|829.45|827.95|829.46|827.96|829.46|827.96|829.39|827.89|0
1606344000000|2020-11-25 22:40:00|829.48|827.98|829.46|827.96|829.48|827.98|829.46|827.96|0
1606344300000|2020-11-25 22:45:00|829.48|827.98|829.5|828|829.5|828|829.46|827.96|0
1606344600000|2020-11-25 22:50:00|829.48|827.98|829.48|827.98|829.48|827.98|829.48|827.98|0
1606344900000|2020-11-25 22:55:00|829.46|827.96|829.48|827.98|829.48|827.98|829.45|827.95|0
1606345200000|2020-11-25 23:00:00|829.55|828.05|829.41|827.91|830.03|828.53|829.39|827.89|0
1606345500000|2020-11-25 23:05:00|829.45|827.95|829.49|827.99|829.58|828.08|829.39|827.89|0
1606345800000|2020-11-25 23:10:00|829.5|828|829.79|828.29|829.86|828.36|829.5|828|0
1606346100000|2020-11-25 23:15:00|829.77|828.27|829.65|828.15|829.81|828.31|829.51|828.01|0
1606346400000|2020-11-25 23:20:00|829.67|828.17|829.86|828.36|829.86|828.36|829.58|828.08|0
1606346700000|2020-11-25 23:25:00|829.85|828.35|829.81|828.31|829.86|828.36|829.77|828.27|0
1606347000000|2020-11-25 23:30:00|829.83|828.33|829.62|828.12|829.95|828.45|829.58|828.08|0
1606347300000|2020-11-25 23:35:00|829.63|828.13|829.95|828.45|829.95|828.45|829.63|828.13|0
1606347600000|2020-11-25 23:40:00|829.94|828.44|829.95|828.45|829.98|828.48|829.86|828.36|0
1606347900000|2020-11-25 23:45:00|829.94|828.44|829.75|828.25|829.95|828.45|829.67|828.17|0
1606348200000|2020-11-25 23:50:00|829.77|828.27|829.86|828.36|829.95|828.45|829.73|828.23|0
1606348500000|2020-11-25 23:55:00|829.85|828.35|829.9|828.4|829.9|828.4|829.73|828.23|0
1606348800000|2020-11-26 00:00:00|829.89|828.39|829.73|828.23|829.9|828.4|829.69|828.19|0
1606349100000|2020-11-26 00:05:00|829.75|828.25|829.47|827.97|829.81|828.31|829.34|827.84|0
1606349400000|2020-11-26 00:10:00|829.45|827.95|829.15|827.65|829.49|827.99|829.09|827.59|0
1606349700000|2020-11-26 00:15:00|829.11|827.61|828.89|827.39|829.28|827.78|828.76|827.26|0
1606350000000|2020-11-26 00:20:00|828.9|827.4|829.63|828.13|829.73|828.23|828.9|827.4|0
1606350300000|2020-11-26 00:25:00|829.6|828.1|829.85|828.35|829.96|828.46|829.53|828.03|0
1606350600000|2020-11-26 00:30:00|829.82|828.32|829.85|828.35|829.96|828.46|829.54|828.04|0
1606350900000|2020-11-26 00:35:00|829.88|828.38|830.15|828.65|830.39|828.89|829.88|828.38|0
1606351200000|2020-11-26 00:40:00|830.16|828.66|830.59|829.09|830.59|829.09|830.15|828.65|0
1606351500000|2020-11-26 00:45:00|830.59|829.09|830.17|828.67|830.6|829.1|830.16|828.66|0
1606351800000|2020-11-26 00:50:00|830.18|828.68|829.95|828.45|830.27|828.77|829.95|828.45|0
1606352100000|2020-11-26 00:55:00|829.96|828.46|829.85|828.35|830.06|828.56|829.76|828.26|0
1606352400000|2020-11-26 01:00:00|829.82|828.32|829.98|828.48|830.18|828.68|829.75|828.25|0
1606352700000|2020-11-26 01:05:00|829.99|828.49|829.76|828.26|829.99|828.49|829.75|828.25|0
1606353000000|2020-11-26 01:10:00|829.77|828.27|829.79|828.29|829.99|828.49|829.76|828.26|0
1606353300000|2020-11-26 01:15:00|829.85|828.35|829.79|828.29|829.99|828.49|829.58|828.08|0
1606353600000|2020-11-26 01:20:00|829.78|828.28|829.78|828.28|829.79|828.29|829.58|828.08|0
1606353900000|2020-11-26 01:25:00|829.79|828.29|830|828.5|830|828.5|829.79|828.29|0
1606354200000|2020-11-26 01:30:00|830.06|828.56|830.19|828.69|830.41|828.91|829.78|828.28|0
1606354500000|2020-11-26 01:35:00|830.18|828.68|830.49|828.99|830.61|829.11|830.18|828.68|0
1606354800000|2020-11-26 01:40:00|830.52|829.02|830.72|829.22|830.83|829.33|830.39|828.89|0
1606355100000|2020-11-26 01:45:00|830.75|829.25|830.64|829.14|830.85|829.35|830.43|828.93|0
1606355400000|2020-11-26 01:50:00|830.63|829.13|830.23|828.73|830.63|829.13|830.23|828.73|0
1606355700000|2020-11-26 01:55:00|830.17|828.67|830.24|828.74|830.24|828.74|829.82|828.32|0
1606356000000|2020-11-26 02:00:00|830.23|828.73|830.62|829.12|830.63|829.13|830.22|828.72|0
1606356300000|2020-11-26 02:05:00|830.59|829.09|830.83|829.33|831.04|829.54|830.41|828.91|0
1606356600000|2020-11-26 02:10:00|830.8|829.3|830.59|829.09|830.8|829.3|830.41|828.91|0
1606356900000|2020-11-26 02:15:00|830.6|829.1|830.8|829.3|830.8|829.3|830.59|829.09|0
1606357200000|2020-11-26 02:20:00|830.81|829.31|830.59|829.09|831|829.5|830.59|829.09|0
1606357500000|2020-11-26 02:25:00|830.6|829.1|830.8|829.3|830.81|829.31|830.59|829.09|0
1606357800000|2020-11-26 02:30:00|830.81|829.31|830.93|829.43|831.03|829.53|830.6|829.1|0
1606358100000|2020-11-26 02:35:00|830.96|829.46|830.83|829.33|831.03|829.53|830.82|829.32|0
1606358400000|2020-11-26 02:40:00|830.82|829.32|830.82|829.32|830.83|829.33|830.81|829.31|0
1606358700000|2020-11-26 02:45:00|830.83|829.33|830.83|829.33|830.83|829.33|830.62|829.12|0
1606359000000|2020-11-26 02:50:00|830.82|829.32|830.41|828.91|830.83|829.33|830.41|828.91|0
1606359300000|2020-11-26 02:55:00|830.42|828.92|830.43|828.93|830.62|829.12|830.42|828.92|0
1606359600000|2020-11-26 03:00:00|830.53|829.03|830.22|828.72|830.53|829.03|830.22|828.72|0
1606359900000|2020-11-26 03:05:00|830.25|828.75|830.42|828.92|830.62|829.12|830.22|828.72|0
1606360200000|2020-11-26 03:10:00|830.41|828.91|830.4|828.9|830.43|828.93|830.19|828.69|0
1606360500000|2020-11-26 03:15:00|830.41|828.91|830.39|828.89|830.41|828.91|830.19|828.69|0
1606360800000|2020-11-26 03:20:00|830.4|828.9|830.19|828.69|830.4|828.9|830.17|828.67|0
1606361100000|2020-11-26 03:25:00|830.18|828.68|830.29|828.79|830.39|828.89|830.18|828.68|0
1606361400000|2020-11-26 03:30:00|830.26|828.76|830.41|828.91|830.6|829.1|830.19|828.69|0
1606361700000|2020-11-26 03:35:00|830.44|828.94|830.42|828.92|830.61|829.11|830.4|828.9|0
1606362000000|2020-11-26 03:40:00|830.43|828.93|830.4|828.9|830.62|829.12|830.4|828.9|0
1606362300000|2020-11-26 03:45:00|830.41|828.91|829.93|828.43|830.41|828.91|829.71|828.21|0
1606362600000|2020-11-26 03:50:00|829.94|828.44|829.48|827.98|830.13|828.63|829.48|827.98|0
1606362900000|2020-11-26 03:55:00|829.49|827.99|829.81|828.31|829.91|828.41|829.48|827.98|0
1606363200000|2020-11-26 04:00:00|829.84|828.34|829.92|828.42|830.12|828.62|829.71|828.21|0
1606363500000|2020-11-26 04:05:00|829.97|828.47|829.91|828.41|830.12|828.62|829.91|828.41|0
1606363800000|2020-11-26 04:10:00|829.9|828.4|829.91|828.41|829.91|828.41|829.7|828.2|0
1606364100000|2020-11-26 04:15:00|829.97|828.47|829.89|828.39|830.11|828.61|829.68|828.18|0
1606364400000|2020-11-26 04:20:00|829.83|828.33|829.9|828.4|829.9|828.4|829.69|828.19|0
1606364700000|2020-11-26 04:25:00|829.89|828.39|829.7|828.2|829.9|828.4|829.69|828.19|0
1606365000000|2020-11-26 04:30:00|829.69|828.19|829.5|828|829.7|828.2|829.29|827.79|0
1606365300000|2020-11-26 04:35:00|829.51|828.01|829.3|827.8|829.51|828.01|829.1|827.6|0
1606365600000|2020-11-26 04:40:00|829.33|827.83|829.3|827.8|829.5|828|829.1|827.6|0
1606365900000|2020-11-26 04:45:00|829.33|827.83|829.51|828.01|829.62|828.12|829.3|827.8|0
1606366200000|2020-11-26 04:50:00|829.52|828.02|829.52|828.02|829.72|828.22|829.51|828.01|0
1606366500000|2020-11-26 04:55:00|829.53|828.03|829.51|828.01|829.72|828.22|829.51|828.01|0
1606366800000|2020-11-26 05:00:00|829.52|828.02|829.93|828.43|829.93|828.43|829.51|828.01|0
1606367100000|2020-11-26 05:05:00|829.87|828.37|830.15|828.65|830.16|828.66|829.74|828.24|0
1606367400000|2020-11-26 05:10:00|830.16|828.66|830.15|828.65|830.16|828.66|829.95|828.45|0
1606367700000|2020-11-26 05:15:00|830.16|828.66|830.38|828.88|830.38|828.88|830.15|828.65|0
1606368000000|2020-11-26 05:20:00|830.39|828.89|830.59|829.09|830.79|829.29|830.37|828.87|0
1606368300000|2020-11-26 05:25:00|830.58|829.08|830.29|828.79|830.59|829.09|830.17|828.67|0
1606368600000|2020-11-26 05:30:00|830.32|828.82|830.38|828.88|830.61|829.11|830.19|828.69|0
1606368900000|2020-11-26 05:35:00|830.39|828.89|830.59|829.09|830.69|829.19|830.38|828.88|0
1606369200000|2020-11-26 05:40:00|830.56|829.06|830.38|828.88|830.59|829.09|830.37|828.87|0
1606369500000|2020-11-26 05:45:00|830.41|828.91|830.58|829.08|830.59|829.09|830.37|828.87|0
1606369800000|2020-11-26 05:50:00|830.57|829.07|830.59|829.09|830.6|829.1|830.37|828.87|0
1606370100000|2020-11-26 05:55:00|830.6|829.1|830.83|829.33|830.83|829.33|830.59|829.09|0
1606370400000|2020-11-26 06:00:00|830.84|829.34|830.49|828.99|830.84|829.34|830.39|828.89|0
1606370700000|2020-11-26 06:05:00|830.52|829.02|830.61|829.11|830.72|829.22|830.41|828.91|0
1606371000000|2020-11-26 06:10:00|830.58|829.08|830.64|829.14|830.83|829.33|830.41|828.91|0
1606371300000|2020-11-26 06:15:00|830.65|829.15|830.63|829.13|830.65|829.15|830.63|829.13|0
1606371600000|2020-11-26 06:20:00|830.62|829.12|830.63|829.13|830.64|829.14|830.43|828.93|0
1606371900000|2020-11-26 06:25:00|830.54|829.04|830.62|829.12|830.64|829.14|830.44|828.94|0
1606372200000|2020-11-26 06:30:00|830.59|829.09|830.63|829.13|830.63|829.13|830.42|828.92|0
1606372500000|2020-11-26 06:35:00|830.64|829.14|830.63|829.13|830.64|829.14|830.63|829.13|0
1606372800000|2020-11-26 06:40:00|830.64|829.14|830.63|829.13|830.65|829.15|830.62|829.12|0
1606373100000|2020-11-26 06:45:00|830.62|829.12|830.83|829.33|830.84|829.34|830.62|829.12|0
1606373400000|2020-11-26 06:50:00|830.86|829.36|830.83|829.33|830.93|829.43|830.83|829.33|0
1606373700000|2020-11-26 06:55:00|830.86|829.36|831.31|829.81|831.44|829.94|830.83|829.33|0
1606374000000|2020-11-26 07:00:00|831.32|829.82|830.41|828.91|831.32|829.82|830.2|828.7|0
1606374300000|2020-11-26 07:05:00|830.4|828.9|830.82|829.32|830.83|829.33|830.4|828.9|0
1606374600000|2020-11-26 07:10:00|830.83|829.33|830.81|829.31|830.83|829.33|830.61|829.11|0
1606374900000|2020-11-26 07:15:00|830.8|829.3|831.22|829.72|831.23|829.73|830.8|829.3|0
1606375200000|2020-11-26 07:20:00|831.23|829.73|831.02|829.52|831.23|829.73|831.02|829.52|0
1606375500000|2020-11-26 07:25:00|831.03|829.53|831.03|829.53|831.22|829.72|831.01|829.51|0
1606375800000|2020-11-26 07:30:00|831.02|829.52|831.42|829.92|831.42|829.92|830.92|829.42|0
1606376100000|2020-11-26 07:35:00|831.43|829.93|831.23|829.73|831.43|829.93|831.22|829.72|0
1606376400000|2020-11-26 07:40:00|831.24|829.74|831.43|829.93|831.64|830.14|831.23|829.73|0
1606376700000|2020-11-26 07:45:00|831.44|829.94|831.22|829.72|831.44|829.94|831.01|829.51|0
1606377000000|2020-11-26 07:50:00|831.16|829.66|830.8|829.3|831.16|829.66|830.79|829.29|0
1606377300000|2020-11-26 07:55:00|830.86|829.36|831.37|829.87|831.4|829.9|830.86|829.36|0
1606377600000|2020-11-26 08:00:00|831.38|829.88|826.17|824.67|831.39|829.89|826.17|824.67|0
1606377900000|2020-11-26 08:05:00|825.77|824.27|826.52|824.32|826.52|824.45|825.17|823.67|0
1606378200000|2020-11-26 08:10:00|826.42|824.22|827.02|824.82|828.02|825.92|826.42|824.12|44
1606378500000|2020-11-26 08:15:00|826.92|824.72|827.12|826.52|827.52|826.52|826.82|824.72|33
1606378800000|2020-11-26 08:20:00|827.22|826.62|827.52|825.52|827.72|826.62|826.92|824.92|25
1606379100000|2020-11-26 08:25:00|827.42|825.42|828.42|826.32|828.52|826.42|827.32|825.42|3
1606379400000|2020-11-26 08:30:00|828.22|826.42|827.52|825.82|828.72|826.72|827.52|825.82|0
1606379700000|2020-11-26 08:35:00|827.72|825.92|826.62|825.82|827.92|826.02|826.62|825.82|0
1606380000000|2020-11-26 08:40:00|826.69|825.89|825.39|824.49|826.69|825.89|825.09|823.39|134
1606380300000|2020-11-26 08:45:00||824.39||824.09||824.59||823.99|4
1606380600000|2020-11-26 08:50:00|824.89|824.19|825.99|824.29|826.19|824.59|824.89|823.69|376
1606380900000|2020-11-26 08:55:00|826.09|824.19|825.39|824.29|826.19|824.29|825.39|824.09|0
1606381200000|2020-11-26 09:00:00|825.29|823.49|823.99|822.99|825.39|823.49|823.99|822.89|158
1606381500000|2020-11-26 09:05:00|825.39|823.49|825.59|823.69|825.59|823.69|825.09|823.19|35
1606381800000|2020-11-26 09:10:00|825.49|824.19|824.89|822.79|825.89|824.19|824.49|822.69|71
1606382100000|2020-11-26 09:15:00|825.19|822.89|824.59|823.29|825.19|824.29|824.59|822.89|22
1606382400000|2020-11-26 09:20:00|824.49|823.39|823.99|822.39|824.49|823.59|823.99|822.39|120
1606383000000|2020-11-26 09:30:00|824.89|822.49|824.69|822.79|824.89|822.99|824.69|822.49|42
1606383300000|2020-11-26 09:35:00|824.79|822.69|825.09|823.09|825.09|823.19|824.59|822.69|40
1606383600000|2020-11-26 09:40:00|824.99|823.19|824.69|822.89|824.99|823.39|824.69|822.89|1
1606383900000|2020-11-26 09:45:00|824.79|822.99|825.19|823.39|825.19|823.69|824.69|822.99|4
1606384200000|2020-11-26 09:50:00||823.49||823.69||823.99||823.49|0
1606384500000|2020-11-26 09:55:00|825.09|823.79|825.19|823.39|825.19|823.79|825.09|823.29|0
1606384800000|2020-11-26 10:00:00||823.29||823.59||823.79||823.29|2
1606385100000|2020-11-26 10:05:00||823.49||823.69||823.69||823.39|0
1606385400000|2020-11-26 10:10:00||823.79||823.69||824.29||823.69|3
1606385700000|2020-11-26 10:15:00||823.79||823.69||824.09||823.69|0
1606386000000|2020-11-26 10:20:00||823.79||823.79||823.89||823.59|0
1606386300000|2020-11-26 10:25:00||823.69||824.59||824.59||823.59|0
1606386600000|2020-11-26 10:30:00|825.09|824.49|825.19|824.59|825.19|824.59|825.09|824.49|5
1606386900000|2020-11-26 10:35:00|825.09|824.49|824.89|824.29|825.09|824.49|824.89|823.39|6
1606387200000|2020-11-26 10:40:00|824.79|824.19|824.89|823.19|824.89|824.29|824.59|822.99|10
1606387500000|2020-11-26 10:45:00|824.99|823.29|825.19|824.59|825.19|824.59|824.99|823.29|104
1606387800000|2020-11-26 10:50:00||824.49||824.59||824.59||824.49|90
1606388100000|2020-11-26 10:55:00|825.99|824.69|825.69|824.49|826.39|825.09|825.69|824.39|14
1606388400000|2020-11-26 11:00:00|825.89|824.39|825.89|825.29|825.89|825.29|825.89|824.39|3
1606388700000|2020-11-26 11:05:00|826.19|825.09|826.19|825.39|826.19|825.49|826.19|824.89|70
1606389000000|2020-11-26 11:10:00|826.49|825.49|827.59|825.69|827.59|825.89|826.49|825.39|192
1606389300000|2020-11-26 11:15:00|827.49|826.29|827.19|825.59|827.49|826.29|827.19|825.59|13
1606389600000|2020-11-26 11:20:00|827.29|825.69|826.79|825.99|827.29|825.99|826.59|825.69|0
1606389900000|2020-11-26 11:25:00|826.89|825.09|826.29|824.99|826.99|825.09|826.29|824.59|1
1606390200000|2020-11-26 11:30:00|826.19|825.09|826.39|825.79|826.39|825.79|825.89|824.39|7
1606390500000|2020-11-26 11:35:00|826.29|825.69|826.29|824.49|826.59|825.69|825.99|824.39|14
1606390800000|2020-11-26 11:40:00|826.39|824.59|825.59|824.39|826.49|825.49|825.49|824.39|12
1606391100000|2020-11-26 11:45:00|825.69||825.79||825.89||825.49||0
1606391400000|2020-11-26 11:50:00|825.89|825.29|825.89|824.39|825.99|825.29|825.69|824.39|8
1606391700000|2020-11-26 11:55:00|825.99||825.39||825.99||825.29||0
1606392000000|2020-11-26 12:00:00|825.29|823.59|825.29|823.59|825.39|823.59|824.89|823.59|19
1606392300000|2020-11-26 12:05:00|825.39|823.69|825.59|823.79|825.69|823.79|825.19|823.59|0
1606392600000|2020-11-26 12:10:00|825.69|823.69|825.19|823.59|825.79|823.89|825.19|823.59|0
1606392900000|2020-11-26 12:15:00|825.09||825.19||825.29||824.99||0
1606393200000|2020-11-26 12:20:00|825.29|823.09|825.09|823.29|825.29|823.29|824.89|823.09|0
1606393500000|2020-11-26 12:25:00|825.19|823.19|825.59|823.69|825.69|823.89|824.89|823.19|0
1606393800000|2020-11-26 12:30:00|824.89|823.79|825.59|823.79|825.69|823.99|824.89|823.69|0
1606394100000|2020-11-26 12:35:00|825.49|823.69|825.49|823.69|825.49|823.79|825.29|823.49|0
1606394400000|2020-11-26 12:40:00|825.51|823.71|825.81|824.01|825.91|824.11|825.51|823.71|7
1606394700000|2020-11-26 12:45:00|825.91|824.11|825.81|824.01|825.91|824.11|825.71|823.91|1
1606395000000|2020-11-26 12:50:00|825.71|823.91|824.91|823.71|825.81|824.01|824.91|823.71|0
1606395300000|2020-11-26 12:55:00||823.61||823.61||824.31||823.51|1
1606395600000|2020-11-26 13:00:00|824.31|823.71|823.91|823.11|824.91|823.81|823.91|823.01|13
1606395900000|2020-11-26 13:05:00|824.91|823.01|824.91|823.31|824.91|823.41|824.91|822.71|16
1606396200000|2020-11-26 13:10:00|824.81|823.41|825.51|823.31|825.51|823.51|824.81|823.31|10
1606396500000|2020-11-26 13:15:00|825.41|823.11|825.41|823.11|825.41|823.11|825.21|822.81|61
1606396800000|2020-11-26 13:20:00|825.51|823.21|825.51|823.31|825.61|823.31|825.21|823.21|0
1606397100000|2020-11-26 13:25:00|825.41|823.41|826.01|824.01|826.01|824.01|825.41|823.31|1
1606397400000|2020-11-26 13:30:00|826.51|824.11|826.31|824.31|826.51|824.31|826.31|824.11|0
1606397700000|2020-11-26 13:35:00|826.81|824.41|826.71|825.41|826.81|825.41|826.71|824.41|0
1606398000000|2020-11-26 13:40:00|827.11|825.51|827.31|825.51|827.41|825.61|827.11|825.41|70
1606398300000|2020-11-26 13:45:00|827.41|825.61|827.31|825.91|827.71|826.01|827.21|825.51|0
1606398600000|2020-11-26 13:50:00|827.41||826.71||827.41||826.61||0
1606398900000|2020-11-26 13:55:00|826.61|824.71|826.61|824.71|826.61|824.81|826.31|824.51|4
1606399200000|2020-11-26 14:00:00|826.51|824.81|826.51|824.81|826.61|824.81|826.41|824.61|0
1606399500000|2020-11-26 14:05:00|826.61|824.91|826.81|825.11|827.01|825.31|826.61|824.81|0
1606399800000|2020-11-26 14:10:00|826.91|825.01|826.91|825.21|826.91|825.21|826.51|824.81|0
1606400100000|2020-11-26 14:15:00|827.01|825.11|825.81|825.21|827.01|825.31|825.81|825.11|3
1606400400000|2020-11-26 14:20:00|826.71|825.31|826.71|826.11|826.71|826.11|826.71|825.31|7
1606400700000|2020-11-26 14:25:00|826.61|826.01|826.51|825.41|826.71|826.11|826.51|825.41|18
1606401000000|2020-11-26 14:30:00|826.61|825.31|826.61|826.01|826.61|826.01|826.61|825.31|1
1606401300000|2020-11-26 14:35:00|827.71|826.61|827.31|826.71|827.81|827.11|827.31|826.51|43
1606401600000|2020-11-26 14:40:00|827.21|826.21|827.31|826.71|827.41|826.81|827.21|826.21|7
1606401900000|2020-11-26 14:45:00|827.21|826.61|827.31|826.21|827.51|826.91|827.11|826.21|34
1606402200000|2020-11-26 14:50:00|827.71|826.31|827.61|826.91|827.81|827.21|827.51|826.31|8
1606402500000|2020-11-26 14:55:00|827.51|826.21|827.01|826.31|827.61|826.81|826.91|826.21|9
1606402800000|2020-11-26 15:00:00|827.11|826.41|827.41|826.31|827.41|826.71|827.01|826.31|14
1606403100000|2020-11-26 15:05:00|827.31|826.41|827.01|826.41|827.31|826.71|827.01|826.31|11
1606403400000|2020-11-26 15:10:00|827.11|826.51|826.91|825.41|827.11|826.51|826.11|825.21|26
1606403700000|2020-11-26 15:15:00|827.21|825.51|827.31|825.81|827.41|826.61|825.91|825.21|32
1606404000000|2020-11-26 15:20:00|827.32|825.82|827.12|825.62|827.52|826.02|827.12|825.62|0
1606404300000|2020-11-26 15:25:00|827.18|825.68|827.51|826.01|827.52|826.02|827.18|825.68|68
1606404600000|2020-11-26 15:30:00|827.5|826|827.11|825.61|827.51|826.01|827.1|825.6|0
1606404900000|2020-11-26 15:35:00|827.17|825.67|827.3|825.8|827.3|825.8|827.1|825.6|0
1606405200000|2020-11-26 15:40:00|827.29|825.79|827.09|825.59|827.3|825.8|827.09|825.59|24
1606405500000|2020-11-26 15:45:00|827.08|825.58|827.09|825.59|827.1|825.6|827.06|825.56|0
1606405800000|2020-11-26 15:50:00|827.15|825.65|826.97|825.47|827.47|825.97|826.61|825.11|0
1606406100000|2020-11-26 15:55:00|826.84|825.34|826.69|825.19|827.52|826.02|826.68|825.18|0
1606406400000|2020-11-26 16:00:00|826.68|825.18|826.7|825.2|826.7|825.2|826.68|825.18|0
1606406700000|2020-11-26 16:05:00|826.69|825.19|826.49|824.99|826.69|825.19|826.46|824.96|0
1606407000000|2020-11-26 16:10:00|826.55|825.05|826.9|825.4|826.9|825.4|826.49|824.99|0
1606407300000|2020-11-26 16:15:00|826.91|825.41|827.11|825.61|827.11|825.61|826.7|825.2|0
1606407600000|2020-11-26 16:20:00|827.12|825.62|827.11|825.61|827.31|825.81|827.1|825.6|0
1606407900000|2020-11-26 16:25:00|827.1|825.6|826.85|825.35|827.11|825.61|826.72|825.22|0
1606408200000|2020-11-26 16:30:00|826.72|825.22|825.93|824.43|826.92|825.42|825.93|824.43|0
1606408500000|2020-11-26 16:35:00|825.87|824.37|826.12|824.62|826.13|824.63|825.52|824.02|0
1606408800000|2020-11-26 16:40:00|826.11|824.61|826.49|824.99|826.51|825.01|826.11|824.61|0
1606409100000|2020-11-26 16:45:00|826.43|824.93|826.09|824.59|826.49|824.99|826.06|824.56|0
1606409400000|2020-11-26 16:50:00|826.15|824.65|826.28|824.78|826.3|824.8|826.15|824.65|0
1606409700000|2020-11-26 16:55:00|826.27|824.77|826.48|824.98|826.67|825.17|826.27|824.77|0
1606410000000|2020-11-26 17:00:00|826.47|824.97|826.26|824.76|826.48|824.98|826.26|824.76|0
1606410300000|2020-11-26 17:05:00|826.27|824.77|825.66|824.16|826.27|824.77|825.46|823.96|0
1606410600000|2020-11-26 17:10:00|825.67|824.17|824.94|823.44|825.67|824.17|824.84|823.34|0
1606410900000|2020-11-26 17:15:00|824.97|823.47|825.04|823.54|825.05|823.55|824.63|823.13|0
1606411200000|2020-11-26 17:20:00|825.03|823.53|824.63|823.13|825.05|823.55|824.42|822.92|0
1606411500000|2020-11-26 17:25:00|824.62|823.12|824.35|822.85|824.84|823.34|824.34|822.84|0
1606411800000|2020-11-26 17:30:00|824.36|822.86|824.4|822.9|824.61|823.11|824.2|822.7|0
1606412100000|2020-11-26 17:35:00|824.39|822.89|824.2|822.7|824.41|822.91|824.18|822.68|0
1606412400000|2020-11-26 17:40:00|824.19|822.69|823.54|822.04|824.39|822.89|823.32|821.82|0
1606412700000|2020-11-26 17:45:00|823.55|822.05|824.04|822.54|824.26|822.76|823.54|822.04|0
1606413000000|2020-11-26 17:50:00|824.03|822.53|824.23|822.73|824.26|822.76|823.83|822.33|0
1606413300000|2020-11-26 17:55:00|824.22|822.72|824.45|822.95|824.48|822.98|824.01|822.51|0
1606413600000|2020-11-26 18:00:00|824.44|822.94|824.65|823.15|824.7|823.2|824.44|822.94|0
1606413900000|2020-11-26 18:05:00|824.64|823.14|824.47|822.97|824.64|823.14|824.44|822.94|0
1606414200000|2020-11-26 18:10:00|824.53|823.03|824.66|823.16|824.85|823.35|824.47|822.97|0
1606414500000|2020-11-26 18:15:00|824.72|823.22|824.66|823.16|824.85|823.35|824.66|823.16|0
1606414800000|2020-11-26 18:20:00|824.67|823.17|824.85|823.35|824.87|823.37|824.67|823.17|0
1606415400000|2020-11-26 18:30:00|824.82|823.32|824.85|823.35|824.85|823.35|824.66|823.16|0
1606415700000|2020-11-26 18:35:00|824.86|823.36|825.05|823.55|825.05|823.55|824.86|823.36|0
1606416000000|2020-11-26 18:40:00|824.99|823.49|824.86|823.36|824.99|823.49|824.86|823.36|0
1606416300000|2020-11-26 18:45:00|824.98|823.48|825.18|823.68|825.18|823.68|824.98|823.48|0
1606416600000|2020-11-26 18:50:00|825.15|823.65|824.99|823.49|825.15|823.65|824.99|823.49|0
1606417200000|2020-11-26 19:00:00|825.05|823.55|824.99|823.49|825.18|823.68|824.99|823.49|0
1606417500000|2020-11-26 19:05:00|825.01|823.51|824.99|823.49|825.18|823.68|824.99|823.49|0
1606417800000|2020-11-26 19:10:00|825.05|823.55|824.86|823.36|825.18|823.68|824.86|823.36|0
1606418100000|2020-11-26 19:15:00|824.8|823.3|824.67|823.17|824.8|823.3|824.67|823.17|0
1606418700000|2020-11-26 19:25:00|824.64|823.14|824.47|822.97|824.64|823.14|824.47|822.97|0
1606419000000|2020-11-26 19:30:00|824.5|823|824.67|823.17|824.67|823.17|824.5|823|0
1606419900000|2020-11-26 19:45:00|824.68|823.18|824.77|823.27|824.86|823.36|824.67|823.17|0
1606420200000|2020-11-26 19:50:00|824.8|823.3|824.86|823.36|825.05|823.55|824.8|823.3|0
1606420800000|2020-11-26 20:00:00|824.8|823.3|824.29|822.79|824.8|823.3|824.29|822.79|0
1606421400000|2020-11-26 20:10:00|824.23|822.73|823.96|822.46|824.23|822.73|823.86|822.36|0
1606421700000|2020-11-26 20:15:00|824.01|822.51|824.15|822.65|824.15|822.65|824.01|822.51|0
1606422300000|2020-11-26 20:25:00|824.18|822.68|824.34|822.84|824.34|822.84|824.18|822.68|0
1606423200000|2020-11-26 20:40:00|824.37|822.87|824.53|823.03|824.53|823.03|824.34|822.84|0
1606423500000|2020-11-26 20:45:00|824.59|823.09|824.72|823.22|825.1|823.6|824.59|823.09|0
1606423800000|2020-11-26 20:50:00|824.78|823.28|824.96|823.46|825.05|823.55|824.78|823.28|0
1606424100000|2020-11-26 20:55:00|824.99|823.49|824.9|823.4|825.05|823.55|824.86|823.36|0
1606425000000|2020-11-26 21:10:00|824.86|823.36|824.85|823.35|824.86|823.36|824.85|823.35|0
1606431600000|2020-11-26 23:00:00|824.95|823.45|825.56|824.06|825.62|824.12|824.94|823.44|0
1606431900000|2020-11-26 23:05:00|825.55|824.05|825|823.5|825.55|824.05|824.92|823.42|0
1606432200000|2020-11-26 23:10:00|825.01|823.51|825.26|823.76|825.39|823.89|824.87|823.37|0
1606432500000|2020-11-26 23:15:00|825.25|823.75|824.92|823.42|825.25|823.75|824.92|823.42|0
1606432800000|2020-11-26 23:20:00|824.96|823.46|824.83|823.33|824.96|823.46|824.68|823.18|0
1606433100000|2020-11-26 23:25:00|824.81|823.31|824.77|823.27|824.92|823.42|824.77|823.27|0
1606433400000|2020-11-26 23:30:00|824.75|823.25|824.72|823.22|825.06|823.56|824.68|823.18|0
1606433700000|2020-11-26 23:35:00|824.7|823.2|824.6|823.1|824.77|823.27|824.17|822.67|0
1606434000000|2020-11-26 23:40:00|824.59|823.09|824.73|823.23|824.77|823.27|824.43|822.93|0
1606434300000|2020-11-26 23:45:00|824.77|823.27|825.11|823.61|825.11|823.61|824.77|823.27|0
1606434600000|2020-11-26 23:50:00|825.1|823.6|825|823.5|825.15|823.65|825|823.5|0
1606434900000|2020-11-26 23:55:00|825.01|823.51|825|823.5|825.15|823.65|824.87|823.37|0
1606435200000|2020-11-27 00:00:00|825.01|823.51|824.87|823.37|825.24|823.74|824.83|823.33|0
1606435500000|2020-11-27 00:05:00|824.88|823.38|824.21|822.71|824.92|823.42|824.08|822.58|0
1606435800000|2020-11-27 00:10:00|824.22|822.72|824.41|822.91|824.49|822.99|824.17|822.67|0
1606436100000|2020-11-27 00:15:00|824.43|822.93|824.68|823.18|824.89|823.39|824.31|822.81|0
1606436400000|2020-11-27 00:20:00|824.69|823.19|825|823.5|825.1|823.6|824.47|822.97|0
1606436700000|2020-11-27 00:25:00|825.03|823.53|824.9|823.4|825.11|823.61|824.89|823.39|0
1606437000000|2020-11-27 00:30:00|824.91|823.41|824.5|823|825.11|823.61|824.49|822.99|0
1606437300000|2020-11-27 00:35:00|824.59|823.09|824.92|823.42|824.92|823.42|824.28|822.78|0
1606437600000|2020-11-27 00:40:00|824.91|823.41|824.91|823.41|825.13|823.63|824.71|823.21|0
1606437900000|2020-11-27 00:45:00|824.92|823.42|824.91|823.41|825.12|823.62|824.9|823.4|0
1606438200000|2020-11-27 00:50:00|824.9|823.4|825.1|823.6|825.1|823.6|824.7|823.2|0
1606438500000|2020-11-27 00:55:00|825.09|823.59|825.51|824.01|825.51|824.01|825.09|823.59|0
1606438800000|2020-11-27 01:00:00|825.5|824|825.49|823.99|825.51|824.01|825.09|823.59|0
1606439100000|2020-11-27 01:05:00|825.46|823.96|825.29|823.79|825.51|824.01|825.09|823.59|0
1606439400000|2020-11-27 01:10:00|825.3|823.8|825.1|823.6|825.31|823.81|825.1|823.6|0
1606439700000|2020-11-27 01:15:00|825.11|823.61|825.1|823.6|825.51|824.01|824.9|823.4|0
1606440000000|2020-11-27 01:20:00|825.11|823.61|825|823.5|825.3|823.8|824.89|823.39|0
1606440300000|2020-11-27 01:25:00|824.97|823.47|824.89|823.39|825.21|823.71|824.89|823.39|0
1606440600000|2020-11-27 01:30:00|824.9|823.4|825.1|823.6|825.32|823.82|824.7|823.2|0
1606440900000|2020-11-27 01:35:00|825.11|823.61|825.53|824.03|825.53|824.03|825.1|823.6|0
1606441200000|2020-11-27 01:40:00|825.5|824|825.34|823.84|825.53|824.03|825.32|823.82|0
1606441500000|2020-11-27 01:45:00|825.35|823.85|825.13|823.63|825.56|824.06|825.13|823.63|0
1606441800000|2020-11-27 01:50:00|825.14|823.64|824.54|823.04|825.14|823.64|824.52|823.02|0
1606442100000|2020-11-27 01:55:00|824.6|823.1|824.21|822.71|824.73|823.23|824.11|822.61|0
1606442400000|2020-11-27 02:00:00|824.24|822.74|823.71|822.21|824.31|822.81|823.71|822.21|0
1606442700000|2020-11-27 02:05:00|823.77|822.27|823.3|821.8|823.9|822.4|822.85|821.35|0
1606443000000|2020-11-27 02:10:00|823.29|821.79|823.5|822|823.7|822.2|823.29|821.79|0
1606443300000|2020-11-27 02:15:00|823.49|821.99|823.49|821.99|823.69|822.19|823.48|821.98|0
1606443600000|2020-11-27 02:20:00|823.5|822|823.91|822.41|823.91|822.41|823.5|822|0
1606443900000|2020-11-27 02:25:00|823.97|822.47|823.71|822.21|824.11|822.61|823.71|822.21|0
1606444200000|2020-11-27 02:30:00|823.77|822.27|823.72|822.22|823.91|822.41|823.71|822.21|0
1606444500000|2020-11-27 02:35:00|823.78|822.28|824.11|822.61|824.12|822.62|823.71|822.21|0
1606444800000|2020-11-27 02:40:00|824.12|822.62|824.12|822.62|824.31|822.81|823.91|822.41|0
1606445100000|2020-11-27 02:45:00|824.11|822.61|824.11|822.61|824.12|822.62|823.91|822.41|0
1606445400000|2020-11-27 02:50:00|824.12|822.62|824.01|822.51|824.32|822.82|823.9|822.4|0
1606445700000|2020-11-27 02:55:00|824.02|822.52|824.12|822.62|824.12|822.62|823.9|822.4|0
1606446000000|2020-11-27 03:00:00|824.09|822.59|823.88|822.38|824.12|822.62|823.79|822.29|0
1606446300000|2020-11-27 03:05:00|823.89|822.39|823.9|822.4|823.9|822.4|823.69|822.19|0
1606446600000|2020-11-27 03:10:00|823.89|822.39|823.89|822.39|824.1|822.6|823.89|822.39|0
1606446900000|2020-11-27 03:15:00|823.9|822.4|823.68|822.18|824.09|822.59|823.68|822.18|0
1606447200000|2020-11-27 03:20:00|823.69|822.19|823.68|822.18|823.69|822.19|823.67|822.17|0
1606447500000|2020-11-27 03:25:00|823.69|822.19|824.09|822.59|824.09|822.59|823.68|822.18|0
1606447800000|2020-11-27 03:30:00|824.15|822.65|824.7|823.2|824.7|823.2|824.15|822.65|0
1606448100000|2020-11-27 03:35:00|824.67|823.17|824.71|823.21|824.71|823.21|824.5|823|0
1606448400000|2020-11-27 03:40:00|824.72|823.22|824.91|823.41|825.13|823.63|824.71|823.21|0
1606448700000|2020-11-27 03:45:00|824.92|823.42|824.92|823.42|824.92|823.42|824.71|823.21|0
1606449000000|2020-11-27 03:50:00|824.93|823.43|825.14|823.64|825.15|823.65|824.92|823.42|0
1606449300000|2020-11-27 03:55:00|825.13|823.63|825.14|823.64|825.35|823.85|824.94|823.44|0
1606449600000|2020-11-27 04:00:00|825.15|823.65|825.25|823.75|825.36|823.86|824.95|823.45|0
1606449900000|2020-11-27 04:05:00|825.26|823.76|824.96|823.46|825.36|823.86|824.95|823.45|0
1606450200000|2020-11-27 04:10:00|824.97|823.47|824.98|823.48|825.16|823.66|824.96|823.46|0
1606450500000|2020-11-27 04:15:00|824.97|823.47|824.78|823.28|824.99|823.49|824.59|823.09|0
1606450800000|2020-11-27 04:20:00|824.72|823.22|824.99|823.49|824.99|823.49|824.59|823.09|0
1606451100000|2020-11-27 04:25:00|824.98|823.48|825.08|823.58|825.19|823.69|824.98|823.48|0
1606451400000|2020-11-27 04:30:00|825.11|823.61|825.19|823.69|825.4|823.9|824.98|823.48|0
1606451700000|2020-11-27 04:35:00|825.2|823.7|825.19|823.69|825.39|823.89|825.19|823.69|0
1606452000000|2020-11-27 04:40:00|825.2|823.7|825.4|823.9|825.4|823.9|825.19|823.69|0
1606452300000|2020-11-27 04:45:00|825.41|823.91|825.62|824.12|825.84|824.34|825.41|823.91|0
1606452600000|2020-11-27 04:50:00|825.63|824.13|825.41|823.91|825.63|824.13|825.41|823.91|0
1606452900000|2020-11-27 04:55:00|825.42|823.92|825.23|823.73|825.62|824.12|825.22|823.72|0
1606453200000|2020-11-27 05:00:00|825.22|823.72|825.03|823.53|825.24|823.74|825.03|823.53|0
1606453500000|2020-11-27 05:05:00|825.04|823.54|824.92|823.42|825.23|823.73|824.83|823.33|0
1606453800000|2020-11-27 05:10:00|824.9|823.4|824.72|823.22|825.03|823.53|824.62|823.12|0
1606454100000|2020-11-27 05:15:00|824.75|823.25|825.03|823.53|825.04|823.54|824.62|823.12|0
1606454400000|2020-11-27 05:20:00|825.04|823.54|824.84|823.34|825.24|823.74|824.83|823.33|0
1606454700000|2020-11-27 05:25:00|824.9|823.4|824.81|823.31|825.05|823.55|824.81|823.31|0
1606455000000|2020-11-27 05:30:00|824.87|823.37|825.25|823.75|825.25|823.75|824.87|823.37|0
1606455300000|2020-11-27 05:35:00|825.24|823.74|824.85|823.35|825.25|823.75|824.84|823.34|0
1606455600000|2020-11-27 05:40:00|825.04|823.54|825.27|823.77|825.27|823.77|824.85|823.35|0
1606455900000|2020-11-27 05:45:00|825.26|823.76|825.47|823.97|825.49|823.99|825.05|823.55|0
1606456200000|2020-11-27 05:50:00|825.42|823.92|825.49|823.99|825.5|824|825.08|823.58|0
1606456500000|2020-11-27 05:55:00|825.5|824|826.13|824.63|826.13|824.63|825.49|823.99|0
1606456800000|2020-11-27 06:00:00|826.12|824.62|825.72|824.22|826.12|824.62|825.51|824.01|0
1606457100000|2020-11-27 06:05:00|825.71|824.21|825.93|824.43|825.94|824.44|825.71|824.21|0
1606457400000|2020-11-27 06:10:00|825.91|824.41|826.34|824.84|826.54|825.04|825.72|824.22|0
1606457700000|2020-11-27 06:15:00|826.35|824.85|826.13|824.63|826.35|824.85|826.13|824.63|0
1606458000000|2020-11-27 06:20:00|826.14|824.64|826.53|825.03|826.53|825.03|826.13|824.63|0
1606458300000|2020-11-27 06:25:00|826.5|825|826.52|825.02|826.72|825.22|826.33|824.83|0
1606458600000|2020-11-27 06:30:00|826.51|825.01|826.75|825.25|826.96|825.46|826.51|825.01|0
1606458900000|2020-11-27 06:35:00|826.81|825.31|827.03|825.53|827.14|825.64|826.81|825.31|0
1606459200000|2020-11-27 06:40:00|827.04|825.54|826.92|825.42|827.04|825.54|826.91|825.41|0
1606459500000|2020-11-27 06:45:00|826.93|825.43|826.92|825.42|827.12|825.62|826.92|825.42|0
1606459800000|2020-11-27 06:50:00|826.93|825.43|827.12|825.62|827.13|825.63|826.73|825.23|0
1606460100000|2020-11-27 06:55:00|827.06|825.56|827.1|825.6|827.13|825.63|826.93|825.43|0
1606460400000|2020-11-27 07:00:00|827.11|825.61|826.7|825.2|827.11|825.61|826.31|824.81|0
1606460700000|2020-11-27 07:05:00|826.67|825.17|826.3|824.8|826.7|825.2|826.3|824.8|0
1606461000000|2020-11-27 07:10:00|826.31|824.81|826.52|825.02|826.52|825.02|826.21|824.71|0
1606461300000|2020-11-27 07:15:00|826.53|825.03|826.13|824.63|826.72|825.22|826.13|824.63|0
1606461600000|2020-11-27 07:20:00|826.19|824.69|826.09|824.59|826.33|824.83|825.89|824.39|0
1606461900000|2020-11-27 07:25:00|826.03|824.53|825.9|824.4|826.3|824.8|825.9|824.4|0
1606462200000|2020-11-27 07:30:00|825.89|824.39|825.69|824.19|825.9|824.4|825.67|824.17|0
1606462500000|2020-11-27 07:35:00|825.68|824.18|826.1|824.6|826.1|824.6|825.68|824.18|0
1606462800000|2020-11-27 07:40:00|826.09|824.59|826.08|824.58|826.09|824.59|825.88|824.38|0
1606463100000|2020-11-27 07:45:00|826.07|824.57|826.28|824.78|826.28|824.78|825.87|824.37|0
1606463400000|2020-11-27 07:50:00|826.27|824.77|826.28|824.78|826.49|824.99|826.08|824.58|0
1606463700000|2020-11-27 07:55:00|826.22|824.72|825.32|823.82|826.22|824.72|825.29|823.79|0
1606464000000|2020-11-27 08:00:00|825.39|823.89|823.51|820.91|826.29|824.79|823.41|820.81|23
1606464300000|2020-11-27 08:05:00|823.61|821.01|824.71|823.71|825.11|823.71|823.51|820.91|3
1606464600000|2020-11-27 08:10:00|824.61|822.51|824.51|822.11|824.91|822.51|824.21|822.01|40
1606464900000|2020-11-27 08:15:00|824.41|822.01|824.51|822.61|824.51|822.81|824.31|821.81|29
1606465200000|2020-11-27 08:20:00|825.01|822.51|826.01|823.61|826.01|824.21|824.91|822.51|0
1606465500000|2020-11-27 08:25:00|825.91|823.51|825.91|823.81|826.01|823.91|825.41|823.01|0
1606465800000|2020-11-27 08:30:00|826.01|823.71|825.71|823.51|826.01|823.81|825.51|823.41|0
1606466100000|2020-11-27 08:35:00|825.81|823.61|828.11|825.91|828.11|826.01|825.81|823.61|1
1606466400000|2020-11-27 08:40:00|828.28|826.08|829.08|827.08|829.18|827.08|828.08|825.98|1
1606466700000|2020-11-27 08:45:00|828.98|826.98|829.08|827.18|829.38|827.38|828.88|826.88|0
1606467000000|2020-11-27 08:50:00|828.98|827.08|829.88|827.88|829.98|828.08|828.98|827.08|0
1606467300000|2020-11-27 08:55:00|829.98|827.98|829.58|827.68|830.08|828.08|829.58|827.58|43
1606467600000|2020-11-27 09:00:00|829.68|827.78|830.78|828.88|830.88|828.98|829.58|827.68|0
1606467900000|2020-11-27 09:05:00|830.68|828.78|830.28|828.38|830.68|828.88|829.78|827.88|1
1606468200000|2020-11-27 09:10:00|830.18|828.28|830.68|828.78|830.88|828.98|830.08|828.18|2
1606468500000|2020-11-27 09:15:00|830.58|828.68|830.98|829.08|830.98|829.08|830.48|828.58|0
1606468800000|2020-11-27 09:20:00|831.08|829.18|831.68|831.08|831.78|831.08|830.88|829.08|41
1606469100000|2020-11-27 09:25:00|831.58|829.78|832.38|830.08|832.38|830.08|831.58|829.38|59
1606469400000|2020-11-27 09:30:00|832.48|830.18|833.08|831.18|833.08|831.18|832.28|830.08|0
1606469700000|2020-11-27 09:35:00|832.98|831.08|832.58|830.68|833.38|831.48|832.48|830.58|23
1606470000000|2020-11-27 09:40:00|832.48|830.58|832.88|831.08|832.98|831.18|832.48|830.58|1
1606470300000|2020-11-27 09:45:00|832.78|830.98|833.28|831.38|833.28|831.48|832.68|830.78|0
1606470600000|2020-11-27 09:50:00|833.38|831.48|833.68|831.98|833.88|831.98|833.38|831.48|4
1606470900000|2020-11-27 09:55:00|833.58|832.08|833.78|831.98|833.88|832.08|833.58|831.78|18
1606471200000|2020-11-27 10:00:00|833.88|832.08|833.88|831.98|833.98|832.08|833.68|831.88|0
1606471500000|2020-11-27 10:05:00|833.78|832.08|833.98|831.68|833.98|832.08|833.58|831.48|5
1606471800000|2020-11-27 10:10:00|833.88|831.78|834.28|831.98|834.38|832.18|833.88|831.68|1
1606472100000|2020-11-27 10:15:00|834.18|831.88|834.28|831.98|834.28|831.98|833.98|831.68|0
1606472400000|2020-11-27 10:20:00|834.18|831.88|834.08|831.78|834.28|831.98|833.88|831.58|0
1606472700000|2020-11-27 10:25:00|833.98|831.88|834.58|832.68|834.68|832.78|833.98|831.78|0
1606473000000|2020-11-27 10:30:00|834.68|832.78|834.28|832.48|834.78|832.98|834.28|832.48|1
1606473300000|2020-11-27 10:35:00|834.38|832.58|834.68|832.88|834.68|832.88|834.18|832.38|0
1606473600000|2020-11-27 10:40:00|834.58|832.98|833.38|831.68|834.58|832.98|833.28|831.48|69
1606473900000|2020-11-27 10:45:00||831.58||831.78||832.18||831.38|2
1606474200000|2020-11-27 10:50:00|832.88|831.68|833.58|831.78|833.68|831.88|832.88|831.58|20
1606474500000|2020-11-27 10:55:00|833.48|831.68|833.78|831.88|833.78|831.88|833.48|831.68|0
1606474800000|2020-11-27 11:00:00|833.68|831.98|833.18|831.28|833.78|831.98|833.18|831.28|1
1606475100000|2020-11-27 11:05:00|833.08|831.38|833.28|831.48|833.38|831.48|832.98|831.18|0
1606475400000|2020-11-27 11:10:00|833.18|831.38|833.48|831.88|833.58|831.88|833.08|831.38|0
1606475700000|2020-11-27 11:15:00|833.58|831.68|833.58|831.98|833.78|832.18|833.48|831.68|1
1606476000000|2020-11-27 11:20:00|833.68|831.78|833.88|831.98|833.88|832.08|833.48|831.68|0
1606476300000|2020-11-27 11:25:00|833.78|832.08|833.68|832.08|833.98|832.38|833.38|831.88|2
1606476600000|2020-11-27 11:30:00|833.78|831.98|833.68|832.18|833.88|832.18|833.68|831.98|0
1606476900000|2020-11-27 11:35:00|833.88|832.28|833.98|832.18|834.18|832.38|833.88|832.18|0
1606477200000|2020-11-27 11:40:00|834.08|832.28|833.38|832.48|834.08|832.48|833.38|832.18|1
1606477500000|2020-11-27 11:45:00|834.58|832.58|834.38|832.18|834.58|832.78|834.38|832.18|51
1606477800000|2020-11-27 11:50:00|834.48|832.28|833.68|831.48|834.58|832.38|833.58|831.38|0
1606478100000|2020-11-27 11:55:00|833.78|831.58|833.88|831.68|833.88|831.68|833.68|831.38|0
1606478400000|2020-11-27 12:00:00|833.78|831.58|834.08|831.08|834.08|831.78|833.78|830.88|1
1606478700000|2020-11-27 12:05:00|834.18|831.18|833.78|831.58|834.28|831.98|833.78|830.98|0
1606479000000|2020-11-27 12:10:00|833.88|831.68|834.08|831.88|834.08|831.88|833.78|831.58|0
1606479300000|2020-11-27 12:15:00|834.18|831.78|834.48|832.18|834.58|832.28|834.08|831.78|0
1606479600000|2020-11-27 12:20:00|834.38|832.08|834.08|831.78|834.48|832.08|833.98|831.68|0
1606479900000|2020-11-27 12:25:00|834.18|831.88|834.28|832.08|834.38|832.08|834.08|831.88|0
1606480200000|2020-11-27 12:30:00|834.38|832.18|835.28|832.98|835.28|832.98|834.38|832.08|4
1606480500000|2020-11-27 12:35:00|835.18|832.88|835.48|833.68|835.48|833.68|834.98|832.88|2
1606480800000|2020-11-27 12:40:00|835.57|833.77|835.77|833.87|835.77|835.07|834.47|833.77|20
1606481100000|2020-11-27 12:45:00|835.67|833.97|835.37|833.57|835.67|835.07|835.27|833.47|10
1606481400000|2020-11-27 12:50:00|835.27|833.67|835.57|833.77|835.57|833.87|835.27|833.47|1
1606481700000|2020-11-27 12:55:00|835.47|833.67|835.37|833.57|835.57|833.77|835.07|833.27|6
1606482000000|2020-11-27 13:00:00|835.47|833.67|835.77|833.47|835.77|833.67|835.27|833.07|2
1606482300000|2020-11-27 13:05:00|835.67|833.57|835.87|833.67|835.97|833.67|835.57|833.37|8
1606482600000|2020-11-27 13:10:00|835.97|833.57|836.67|835.17|836.77|835.57|835.67|833.47|63
1606482900000|2020-11-27 13:15:00|836.77|835.87|836.97|836.27|836.97|836.27|836.47|835.57|74
1606483200000|2020-11-27 13:20:00|837.07|835.17|837.17|834.37|837.17|836.47|836.87|833.97|150
1606483500000|2020-11-27 13:25:00|837.07|834.47|836.97|834.17|837.17|834.47|836.77|834.07|0
1606483800000|2020-11-27 13:30:00|836.17|834.07|836.87|835.07|837.47|835.07|834.77|834.07|20
1606484100000|2020-11-27 13:35:00|836.77|834.97|836.87|835.07|836.97|835.17|836.67|834.87|0
1606484400000|2020-11-27 13:40:00|836.97|835.17|836.97|835.27|837.07|835.27|836.77|835.07|11
1606484700000|2020-11-27 13:45:00|837.07|835.37|836.67|834.97|837.07|835.37|836.47|834.67|0
1606485000000|2020-11-27 13:50:00|836.57|834.87|837.07|835.27|837.17|835.37|836.37|834.67|0
1606485300000|2020-11-27 13:55:00|837.17|835.37|837.07|835.37|837.27|835.57|837.07|835.27|0
1606485600000|2020-11-27 14:00:00|836.97|835.27|836.87|835.17|837.07|835.37|836.67|834.97|0
1606485900000|2020-11-27 14:05:00|836.77|835.07|836.97|835.17|837.17|835.37|836.67|834.87|0
1606486200000|2020-11-27 14:10:00|837.07|835.27|837.07|835.27|837.27|835.57|836.87|835.17|10
1606486500000|2020-11-27 14:15:00|836.97|835.17|836.57|834.87|837.07|835.17|836.37|834.67|0
1606486800000|2020-11-27 14:20:00|836.67|834.97|836.37|834.57|836.67|834.97|836.27|834.57|0
1606487100000|2020-11-27 14:25:00|836.47|834.67|836.37|834.57|836.57|834.87|836.17|834.47|0
1606487400000|2020-11-27 14:30:00|836.27|834.27|835.77|834.07|836.27|834.47|835.07|833.27|3
1606487700000|2020-11-27 14:35:00|835.87|833.97|836.67|834.97|836.67|835.07|835.77|833.97|5
1606488000000|2020-11-27 14:40:00|836.57|835.07|836.17|835.17|836.77|835.47|835.57|834.37|6
1606488300000|2020-11-27 14:45:00|836.27|835.37|836.27|834.67|836.57|835.57|835.67|834.37|17
1606488600000|2020-11-27 14:50:00|836.37|834.77|836.27|834.67|836.67|835.57|835.87|834.57|6
1606488900000|2020-11-27 14:55:00|836.37|835.27|835.77|834.17|836.37|835.57|835.47|833.97|7
1606489200000|2020-11-27 15:00:00|835.87|834.67|835.57|834.07|836.57|835.27|835.57|833.87|5
1606489500000|2020-11-27 15:05:00|835.47|834.47|836.27|834.67|836.27|835.07|834.47|833.77|10
1606489800000|2020-11-27 15:10:00|835.9|834.3|836.2|834.6|836.3|834.7|835.8|834.3|0
1606490100000|2020-11-27 15:15:00|836.1|834.3|838.67|837.17|838.67|837.17|835.5|822|21
1606490400000|2020-11-27 15:20:00|838.47|836.97|838.38|836.88|838.57|837.07|838.12|836.62|0
1606490700000|2020-11-27 15:25:00|838.39|836.89|837.97|836.47|838.4|836.9|837.77|836.27|577
1606491000000|2020-11-27 15:30:00|837.98|836.48|837.78|836.28|838.01|836.51|837.58|836.08|0
1606491300000|2020-11-27 15:35:00|837.77|836.27|837.96|836.46|837.96|836.46|837.75|836.25|0
1606491600000|2020-11-27 15:40:00|837.97|836.47|837.78|836.28|838.18|836.68|837.59|836.09|0
1606491900000|2020-11-27 15:45:00|837.79|836.29|837.98|836.48|837.99|836.49|837.57|836.07|0
1606492200000|2020-11-27 15:50:00|837.97|836.47|837.58|836.08|837.98|836.48|837.58|836.08|0
1606492500000|2020-11-27 15:55:00|837.57|836.07|837.59|836.09|838.18|836.68|837.37|835.87|0
1606492800000|2020-11-27 16:00:00|837.58|836.08|837.37|835.87|837.81|836.31|837.37|835.87|0
1606493100000|2020-11-27 16:05:00|837.38|835.88|837.59|836.09|837.59|836.09|837.19|835.69|0
1606493400000|2020-11-27 16:10:00|837.58|836.08|837.36|835.86|837.59|836.09|837.14|835.64|0
1606493700000|2020-11-27 16:15:00|837.3|835.8|838.13|836.63|838.13|836.63|837.16|835.66|0
1606494000000|2020-11-27 16:20:00|838.14|836.64|838.31|836.81|838.33|836.83|837.7|836.2|0
1606494300000|2020-11-27 16:25:00|838.37|836.87|838.89|837.39|838.89|837.39|837.92|836.42|0
1606494600000|2020-11-27 16:30:00|838.95|837.45|837.32|835.82|839.22|837.72|836.34|834.84|0
1606494900000|2020-11-27 16:35:00|837.38|835.88|836.92|835.42|837.71|836.21|836.69|835.19|0
1606495200000|2020-11-27 16:40:00|836.93|835.43|837.14|835.64|837.14|835.64|836.73|835.23|0
1606495500000|2020-11-27 16:45:00|837.13|835.63|836.71|835.21|837.33|835.83|836.71|835.21|0
1606495800000|2020-11-27 16:50:00|836.72|835.22|836.65|835.15|837.1|835.6|836.64|835.14|0
1606496100000|2020-11-27 16:55:00|836.64|835.14|836.67|835.17|836.86|835.36|836.61|835.11|0
1606496400000|2020-11-27 17:00:00|836.66|835.16|836.26|834.76|836.69|835.19|836.25|834.75|0
1606496700000|2020-11-27 17:05:00|836.25|834.75|836.64|835.14|836.66|835.16|836.25|834.75|0
1606497000000|2020-11-27 17:10:00|836.7|835.2|836.59|835.09|836.84|835.34|836.35|834.85|0
1606497300000|2020-11-27 17:15:00|836.56|835.06|836.8|835.3|837|835.5|836.2|834.7|0
1606497600000|2020-11-27 17:20:00|836.79|835.29|836.71|835.21|836.99|835.49|836.3|834.8|0
1606497900000|2020-11-27 17:25:00|836.72|835.22|836.31|834.81|836.95|835.45|836.3|834.8|0
1606498200000|2020-11-27 17:30:00|836.3|834.8|836.34|834.84|836.36|834.86|835.88|834.38|0
1606498500000|2020-11-27 17:35:00|836.35|834.85|836.39|834.89|836.56|835.06|836.33|834.83|0
1606498800000|2020-11-27 17:40:00|836.38|834.88|836.41|834.91|836.63|835.13|836.19|834.69|0
1606499100000|2020-11-27 17:45:00|836.42|834.92|836.84|835.34|836.85|835.35|836.4|834.9|0
1606499400000|2020-11-27 17:50:00|836.85|835.35|837.07|835.57|837.28|835.78|836.84|835.34|0
1606499700000|2020-11-27 17:55:00|837.06|835.56|837.49|835.99|837.51|836.01|836.63|835.13|0
1606500000000|2020-11-27 18:00:00|837.5|836|837.43|835.93|837.71|836.21|837.28|835.78|0
1606500300000|2020-11-27 18:05:00|837.45|835.95|837.66|836.16|837.67|836.17|837.25|835.75|0
1606500600000|2020-11-27 18:10:00|837.67|836.17|837.49|835.99|837.69|836.19|837.45|835.95|0
1606500900000|2020-11-27 18:15:00|837.5|836|837.7|836.2|837.7|836.2|837.31|835.81|0
1606501200000|2020-11-27 18:20:00|837.76|836.26|837.89|836.39|837.89|836.39|837.7|836.2|0
1606501500000|2020-11-27 18:25:00|837.95|836.45|837.99|836.49|838.08|836.58|837.89|836.39|0
1606501800000|2020-11-27 18:30:00|837.96|836.46|838.28|836.78|838.28|836.78|837.89|836.39|0
1606502400000|2020-11-27 18:40:00|838.23|836.73|837.84|836.34|838.23|836.73|837.84|836.34|0
1606502700000|2020-11-27 18:45:00|837.71|836.21|837.71|836.21|837.9|836.4|837.71|836.21|0
1606503000000|2020-11-27 18:50:00|837.77|836.27|837.71|836.21|837.9|836.4|837.51|836.01|0
1606503300000|2020-11-27 18:55:00|837.65|836.15|837.71|836.21|837.71|836.21|837.51|836.01|0
1606503600000|2020-11-27 19:00:00|837.74|836.24|837.9|836.4|838|836.5|837.74|836.24|0
1606503900000|2020-11-27 19:05:00|837.96|836.46|838.09|836.59|838.09|836.59|837.96|836.46|0
1606504200000|2020-11-27 19:10:00|838.12|836.62|838.28|836.78|838.28|836.78|838.09|836.59|0
1606504500000|2020-11-27 19:15:00|838.25|836.75|837.9|836.4|838.25|836.75|837.9|836.4|0
1606504800000|2020-11-27 19:20:00|837.93|836.43|838.09|836.59|838.09|836.59|837.9|836.4|0
1606505100000|2020-11-27 19:25:00|838.03|836.53|838|836.5|838.09|836.59|837.9|836.4|0
1606505400000|2020-11-27 19:30:00|837.97|836.47|838.09|836.59|838.09|836.59|837.9|836.4|0
1606506600000|2020-11-27 19:50:00|838.15|836.65|838.09|836.59|838.28|836.78|838.09|836.59|0
1606506900000|2020-11-27 19:55:00|838.15|836.65|838.28|836.78|838.28|836.78|838.15|836.65|0
1606507200000|2020-11-27 20:00:00|838.25|836.75|838.28|836.78|838.28|836.78|838.09|836.59|0
1606507500000|2020-11-27 20:05:00|838.25|836.75|838.28|836.78|838.28|836.78|838.09|836.59|0
1606507800000|2020-11-27 20:10:00|838.25|836.75|838.28|836.78|838.28|836.78|838.09|836.59|0
1606508100000|2020-11-27 20:15:00|838.31|836.81|838.28|836.78|838.48|836.98|838.28|836.78|0
1606508700000|2020-11-27 20:25:00|838.34|836.84|838.48|836.98|838.67|837.17|838.34|836.84|0
1606509000000|2020-11-27 20:30:00|838.51|837.01|838.48|836.98|838.67|837.17|838.48|836.98|0
1606509300000|2020-11-27 20:35:00|838.45|836.95|838.28|836.78|838.45|836.95|838.28|836.78|0
1606509900000|2020-11-27 20:45:00|838.34|836.84|838.67|837.17|838.67|837.17|838.34|836.84|0
1606510200000|2020-11-27 20:50:00|838.64|837.14|838.48|836.98|838.67|837.17|838.48|836.98|0
1606510500000|2020-11-27 20:55:00|838.54|837.04|839.01|837.51|839.01|837.51|838.48|836.98|0
1606510800000|2020-11-27 21:00:00|838.97|837.47|838.97|837.47|838.97|837.47|838.97|837.47|0
1606690800000|2020-11-29 23:00:00|840.64|839.14|840.71|839.21|840.8|839.3|840.36|838.86|0
1606691100000|2020-11-29 23:05:00|840.7|839.2|840.56|839.06|840.8|839.3|840.52|839.02|0
1606691400000|2020-11-29 23:10:00|840.55|839.05|840.65|839.15|840.65|839.15|840.47|838.97|0
1606691700000|2020-11-29 23:15:00|840.67|839.17|840.75|839.25|840.88|839.38|840.52|839.02|0
1606692000000|2020-11-29 23:20:00|840.71|839.21|840.8|839.3|840.84|839.34|840.65|839.15|0
1606692300000|2020-11-29 23:25:00|840.79|839.29|840.88|839.38|840.97|839.47|840.75|839.25|0
1606692600000|2020-11-29 23:30:00|840.89|839.39|840.43|838.93|840.99|839.49|840.37|838.87|0
1606692900000|2020-11-29 23:35:00|840.39|838.89|840.32|838.82|840.52|839.02|840.24|838.74|0
1606693200000|2020-11-29 23:40:00|840.3|838.8|840.35|838.85|840.43|838.93|840.28|838.78|0
1606693500000|2020-11-29 23:45:00|840.34|838.84|840.04|838.54|840.34|838.84|840|838.5|0
1606693800000|2020-11-29 23:50:00|840.02|838.52|839.78|838.28|840.13|838.63|839.54|838.04|0
1606694100000|2020-11-29 23:55:00|839.76|838.26|839.5|838|839.76|838.26|839.16|837.66|0
1606694400000|2020-11-30 00:00:00|839.48|837.98|839.2|837.7|839.54|838.04|838.68|837.18|0
1606694700000|2020-11-30 00:05:00|839.18|837.68|839.35|837.85|839.37|837.87|838.88|837.38|0
1606695000000|2020-11-30 00:10:00|839.34|837.84|839.39|837.89|839.44|837.94|839.11|837.61|0
1606695300000|2020-11-30 00:15:00|839.35|837.85|836.43|834.93|839.44|837.94|836.22|834.72|0
1606695600000|2020-11-30 00:20:00|836.4|834.9|835.8|834.3|836.44|834.94|835.78|834.28|0
1606695900000|2020-11-30 00:25:00|835.81|834.31|836.45|834.95|836.67|835.17|835.81|834.31|0
1606696200000|2020-11-30 00:30:00|836.46|834.96|836.25|834.75|836.47|834.97|835.62|834.12|0
1606696500000|2020-11-30 00:35:00|836.26|834.76|836.07|834.57|836.67|835.17|835.84|834.34|0
1606696800000|2020-11-30 00:40:00|836.1|834.6|836.27|834.77|836.28|834.78|836.05|834.55|0
1606697100000|2020-11-30 00:45:00|836.21|834.71|835.74|834.24|836.49|834.99|835.64|834.14|0
1606697400000|2020-11-30 00:50:00|835.73|834.23|836.08|834.58|836.09|834.59|835.63|834.13|0
1606697700000|2020-11-30 00:55:00|836.05|834.55|835.73|834.23|836.08|834.58|835.63|834.13|0
1606698000000|2020-11-30 01:00:00|835.76|834.26|835.25|833.75|836.03|834.53|834.86|833.36|0
1606698300000|2020-11-30 01:05:00|835.24|833.74|835.02|833.52|835.46|833.96|834.89|833.39|0
1606698600000|2020-11-30 01:10:00|835.01|833.51|835.01|833.51|835.24|833.74|834.79|833.29|0
1606698900000|2020-11-30 01:15:00|835|833.5|835.42|833.92|835.43|833.93|834.79|833.29|0
1606699200000|2020-11-30 01:20:00|835.43|833.93|835.63|834.13|835.64|834.14|835.42|833.92|0
1606699500000|2020-11-30 01:25:00|835.64|834.14|835.83|834.33|835.85|834.35|835.61|834.11|0
1606699800000|2020-11-30 01:30:00|835.82|834.32|835.61|834.11|836.04|834.54|835.61|834.11|0
1606700100000|2020-11-30 01:35:00|835.6|834.1|836.22|834.72|836.42|834.92|835.6|834.1|0
1606700400000|2020-11-30 01:40:00|836.28|834.78|836.02|834.52|836.42|834.92|836.01|834.51|0
1606700700000|2020-11-30 01:45:00|836.01|834.51|835.59|834.09|836.02|834.52|835.58|834.08|0
1606701000000|2020-11-30 01:50:00|835.53|834.03|835.99|834.49|836|834.5|835.39|833.89|0
1606701300000|2020-11-30 01:55:00|836|834.5|836.21|834.71|836.22|834.72|835.8|834.3|0
1606701600000|2020-11-30 02:00:00|836.22|834.72|835.99|834.49|836.22|834.72|835.59|834.09|0
1606701900000|2020-11-30 02:05:00|836|834.5|835.61|834.11|836.11|834.61|835.6|834.1|0
1606702200000|2020-11-30 02:10:00|835.6|834.1|835.62|834.12|835.82|834.32|835.4|833.9|0
1606702500000|2020-11-30 02:15:00|835.63|834.13|835.41|833.91|835.63|834.13|835.2|833.7|0
1606702800000|2020-11-30 02:20:00|835.42|833.92|835.21|833.71|835.42|833.92|835.21|833.71|0
1606703100000|2020-11-30 02:25:00|835.22|833.72|835.16|833.66|835.42|833.92|835.14|833.64|0
1606703400000|2020-11-30 02:30:00|835.15|833.65|835.4|833.9|835.4|833.9|834.94|833.44|0
1606703700000|2020-11-30 02:35:00|835.41|833.91|835.34|833.84|835.43|833.93|835.2|833.7|0
1606704000000|2020-11-30 02:40:00|835.37|833.87|835.24|833.74|835.45|833.95|835.23|833.73|0
1606704300000|2020-11-30 02:45:00|835.23|833.73|835.04|833.54|835.24|833.74|834.83|833.33|0
1606704600000|2020-11-30 02:50:00|835.03|833.53|835.04|833.54|835.05|833.55|834.84|833.34|0
1606704900000|2020-11-30 02:55:00|835.03|833.53|835.27|833.77|835.28|833.78|834.84|833.34|0
1606705200000|2020-11-30 03:00:00|835.28|833.78|835.73|834.23|835.73|834.23|835.27|833.77|0
1606705500000|2020-11-30 03:05:00|835.74|834.24|835.53|834.03|835.85|834.35|835.53|834.03|0
1606705800000|2020-11-30 03:10:00|835.51|834.01|835.7|834.2|835.71|834.21|835.41|833.91|0
1606706100000|2020-11-30 03:15:00|835.69|834.19|835.48|833.98|835.7|834.2|835.48|833.98|0
1606706400000|2020-11-30 03:20:00|835.49|833.99|835.15|833.65|835.49|833.99|835.04|833.54|0
1606706700000|2020-11-30 03:25:00|835.12|833.62|834.8|833.3|835.15|833.65|834.59|833.09|0
1606707000000|2020-11-30 03:30:00|834.81|833.31|834.99|833.49|835.01|833.51|834.7|833.2|0
1606707300000|2020-11-30 03:35:00|835|833.5|834.78|833.28|835|833.5|834.77|833.27|0
1606707600000|2020-11-30 03:40:00|834.79|833.29|834.88|833.38|835|833.5|834.58|833.08|0
1606707900000|2020-11-30 03:45:00|834.89|833.39|835.19|833.69|835.2|833.7|834.88|833.38|0
1606708200000|2020-11-30 03:50:00|835.16|833.66|835.19|833.69|835.3|833.8|834.98|833.48|0
1606708500000|2020-11-30 03:55:00|835.2|833.7|834.98|833.48|835.2|833.7|834.98|833.48|0
1606708800000|2020-11-30 04:00:00|834.97|833.47|834.77|833.27|835.19|833.69|834.77|833.27|0
1606709100000|2020-11-30 04:05:00|834.75|833.25|833.87|832.37|834.75|833.25|833.85|832.35|0
1606709400000|2020-11-30 04:10:00|833.86|832.36|833.89|832.39|833.89|832.39|833.67|832.17|0
1606709700000|2020-11-30 04:15:00|833.88|832.38|833.91|832.41|834.11|832.61|833.88|832.38|0
1606710000000|2020-11-30 04:20:00|833.9|832.4|833.8|832.3|833.91|832.41|833.7|832.2|0
1606710300000|2020-11-30 04:25:00|833.89|832.39|833.66|832.16|833.9|832.4|833.45|831.95|0
1606710600000|2020-11-30 04:30:00|833.65|832.15|833.86|832.36|833.86|832.36|833.63|832.13|0
1606710900000|2020-11-30 04:35:00|833.85|832.35|834.08|832.58|834.08|832.58|833.85|832.35|0
1606711200000|2020-11-30 04:40:00|834.07|832.57|833.87|832.37|834.08|832.58|833.86|832.36|0
1606711500000|2020-11-30 04:45:00|833.88|832.38|833.68|832.18|833.88|832.38|833.66|832.16|0
1606711800000|2020-11-30 04:50:00|833.69|832.19|833.7|832.2|833.9|832.4|833.68|832.18|0
1606712100000|2020-11-30 04:55:00|833.68|832.18|833.48|831.98|833.69|832.19|833.47|831.97|0
1606712400000|2020-11-30 05:00:00|833.51|832.01|833.48|831.98|833.7|832.2|833.23|831.73|0
1606712700000|2020-11-30 05:05:00|833.47|831.97|832.57|831.07|833.48|831.98|832.57|831.07|0
1606713000000|2020-11-30 05:10:00|832.51|831.01|832.58|831.08|832.88|831.38|832.34|830.84|0
1606713300000|2020-11-30 05:15:00|832.55|831.05|832.22|830.72|832.55|831.05|831.49|829.99|0
1606713600000|2020-11-30 05:20:00|832.19|830.69|832.32|830.82|832.53|831.03|832.12|830.62|0
1606713900000|2020-11-30 05:25:00|832.31|830.81|832.2|830.7|832.41|830.91|832.1|830.6|0
1606714200000|2020-11-30 05:30:00|832.19|830.69|832.21|830.71|832.21|830.71|831.78|830.28|0
1606714500000|2020-11-30 05:35:00|832.22|830.72|832.62|831.12|832.72|831.22|832.21|830.71|0
1606714800000|2020-11-30 05:40:00|832.61|831.11|832.39|830.89|832.63|831.13|832.19|830.69|0
1606715100000|2020-11-30 05:45:00|832.38|830.88|832.38|830.88|832.39|830.89|832.17|830.67|0
1606715400000|2020-11-30 05:50:00|832.37|830.87|831.51|830.01|832.37|830.87|831.51|830.01|0
1606715700000|2020-11-30 05:55:00|831.54|830.04|831.99|830.49|832.2|830.7|831.51|830.01|0
1606716000000|2020-11-30 06:00:00|832|830.5|831.95|830.45|832.2|830.7|831.54|830.04|0
1606716300000|2020-11-30 06:05:00|831.92|830.42|831.55|830.05|831.98|830.48|831.54|830.04|0
1606716600000|2020-11-30 06:10:00|831.54|830.04|831.56|830.06|831.88|830.38|831.54|830.04|0
1606716900000|2020-11-30 06:15:00|831.57|830.07|830.63|829.13|831.57|830.07|830.61|829.11|0
1606717200000|2020-11-30 06:20:00|830.62|829.12|831.15|829.65|831.25|829.75|830.62|829.12|0
1606717500000|2020-11-30 06:25:00|831.16|829.66|831.48|829.98|831.5|830|831.06|829.56|0
1606717800000|2020-11-30 06:30:00|831.47|829.97|831.67|830.17|831.89|830.39|831.47|829.97|0
1606718100000|2020-11-30 06:35:00|831.61|830.11|831.04|829.54|831.61|830.11|831.02|829.52|0
1606718400000|2020-11-30 06:40:00|831.03|829.53|830.77|829.27|831.04|829.54|830.36|828.86|0
1606718700000|2020-11-30 06:45:00|830.78|829.28|831.2|829.7|831.2|829.7|830.57|829.07|0
1606719000000|2020-11-30 06:50:00|831.21|829.71|831|829.5|831.41|829.91|831|829.5|0
1606719300000|2020-11-30 06:55:00|831.01|829.51|831|829.5|831.19|829.69|830.76|829.26|0
1606719600000|2020-11-30 07:00:00|830.99|829.49|832.08|830.58|832.08|830.58|830.79|829.29|0
1606719900000|2020-11-30 07:05:00|832.07|830.57|832.89|831.39|832.91|831.41|832.05|830.55|0
1606720200000|2020-11-30 07:10:00|833.09|831.59|832.89|831.39|833.1|831.6|832.69|831.19|0
1606720500000|2020-11-30 07:15:00|832.9|831.4|832.9|831.4|832.91|831.41|832.5|831|0
1606720800000|2020-11-30 07:20:00|832.87|831.37|832.68|831.18|833.1|831.6|832.48|830.98|0
1606721100000|2020-11-30 07:25:00|832.67|831.17|833.29|831.79|833.48|831.98|832.65|831.15|0
1606721400000|2020-11-30 07:30:00|833.3|831.8|833.19|831.69|833.59|832.09|833.17|831.67|0
1606721700000|2020-11-30 07:35:00|833.18|831.68|833.18|831.68|833.2|831.7|832.78|831.28|0
1606722000000|2020-11-30 07:40:00|833.15|831.65|833.17|831.67|833.39|831.89|832.76|831.26|0
1606722300000|2020-11-30 07:45:00|833.18|831.68|832.95|831.45|833.18|831.68|832.74|831.24|0
1606722600000|2020-11-30 07:50:00|832.94|831.44|832.69|831.19|832.94|831.44|832.49|830.99|0
1606722900000|2020-11-30 07:55:00|832.7|831.2|833.07|831.57|833.17|831.67|832.32|830.82|0
1606723200000|2020-11-30 08:00:00|833.08|831.58|830.41|828.91|833.36|831.86|830.22|828.72|0
1606723500000|2020-11-30 08:05:00|830.35|828.85|826.5|825.1|830.41|828.91|826.2|824.6|15
1606723800000|2020-11-30 08:10:00|826.4||826.2||826.4||826.2||4
1606724100000|2020-11-30 08:15:00|826.3|825.2|827.7|826.2|827.7|826.2|826.3|825.1|21
1606724400000|2020-11-30 08:20:00|827.6|827|827.6|826.7|831.6|827|827.5|826.2|13
1606724700000|2020-11-30 08:25:00|827.5|826.8|827.3|826.2|829.3|827.4|827.2|826.2|17
1606725000000|2020-11-30 08:30:00|828.2|826.1|827.8|826.1|828.2|826.3|827|826.1|5
1606725300000|2020-11-30 08:35:00|827.9|826.2|828.4|827.1|828.5|827.6|827.9|826.1|1
1606725600000|2020-11-30 08:40:00|828.24|826.94|828.44|826.94|828.74|826.94|828.14|826.94|10
1606725900000|2020-11-30 08:45:00|828.34|827.44|828.74|827.44|829.04|827.44|828.14|827.44|0
1606726200000|2020-11-30 08:50:00|828.84|827.04|828.64|826.84|828.94|827.14|828.54|826.74|9
1606726500000|2020-11-30 08:55:00|828.54|826.74|828.14|826.54|828.64|826.84|828.04|826.44|0
1606726800000|2020-11-30 09:00:00|828.04|826.44|828.14|826.94|828.34|827.24|827.74|826.44|6
1606727100000|2020-11-30 09:05:00|827.44|826.64|829.84|827.94|829.84|828.04|827.44|826.64|26
1606727400000|2020-11-30 09:10:00|829.74|828.04|830.74|828.64|830.94|829.24|829.74|827.84|0
1606727700000|2020-11-30 09:15:00|830.84|828.54|830.64|829.64|830.84|830.24|830.64|828.54|5
1606728000000|2020-11-30 09:20:00|830.14|828.74|831.24|829.34|831.24|829.34|829.94|828.64|7
1606728300000|2020-11-30 09:25:00|831.14|829.24|831.24|830.24|831.54|830.24|831.14|829.24|0
1606728600000|2020-11-30 09:30:00|831.14|830.14|830.64|828.74|831.14|830.14|830.54|828.74|0
1606728900000|2020-11-30 09:35:00|830.54|828.84|829.84|828.44|830.64|829.24|829.84|828.04|30
1606729200000|2020-11-30 09:40:00|830.04|828.54|829.74|828.24|830.54|828.74|829.74|828.24|1
1606729500000|2020-11-30 09:45:00|829.64|827.74|829.44|827.94|829.64|827.94|829.44|827.64|0
1606729800000|2020-11-30 09:50:00|829.34|827.64|829.54|827.64|829.54|827.64|828.54|827.44|6
1606730100000|2020-11-30 09:55:00|829.44|827.54|829.74|827.94|829.74|827.94|829.34|827.54|0
1606730400000|2020-11-30 10:00:00|829.84|828.04|829.44|827.54|830.04|828.14|829.44|827.44|0
1606730700000|2020-11-30 10:05:00|829.34|827.64|828.64|827.34|829.34|827.64|828.64|827.34|0
1606731000000|2020-11-30 10:10:00|828.84|826.84|828.84|827.04|829.04|827.54|828.74|826.84|6
1606731300000|2020-11-30 10:15:00|828.94|827.14|828.74|827.14|829.04|827.24|828.74|827.04|0
1606731600000|2020-11-30 10:20:00|828.94|827.24|828.84|827.04|829.04|827.34|828.74|826.94|3
1606731900000|2020-11-30 10:25:00|828.74|827.14|828.64|827.34|828.94|827.44|828.44|827.14|6
1606732200000|2020-11-30 10:30:00|828.84|827.44|829.94|827.64|830.24|828.14|828.84|827.44|7
1606732500000|2020-11-30 10:35:00|829.84|827.74|829.74|827.54|829.94|827.74|829.24|826.44|1
1606732800000|2020-11-30 10:40:00|829.84|827.64|829.34|827.64|829.94|827.84|829.34|827.34|0
1606733100000|2020-11-30 10:45:00|829.44|827.74|829.14|827.34|829.64|827.84|829.14|827.34|0
1606733400000|2020-11-30 10:50:00|829.24|827.44|829.24|827.34|829.44|827.94|828.54|827.34|21
1606733700000|2020-11-30 10:55:00|829.14|827.44|828.94|827.04|829.34|827.54|828.74|826.94|0
1606734000000|2020-11-30 11:00:00|828.84|827.14|828.64|826.74|828.94|828.04|828.54|826.74|1
1606734300000|2020-11-30 11:05:00|828.74|826.84|828.74|826.94|828.84|827.14|828.64|826.84|0
1606734600000|2020-11-30 11:10:00|828.44|826.84|828.54|826.74|828.64|826.94|828.24|826.54|4
1606734900000|2020-11-30 11:15:00|828.44|826.64|828.54|826.64|828.74|827.04|828.44|826.64|0
1606735200000|2020-11-30 11:20:00|828.44|826.54|828.04|826.44|828.44|826.64|828.04|826.44|0
1606735500000|2020-11-30 11:25:00|828.14|826.54|828.24|826.44|828.44|826.64|828.04|826.44|0
1606735800000|2020-11-30 11:30:00|828.34|826.54|827.24|826.44|828.34|826.54|827.24|826.44|3
1606736100000|2020-11-30 11:35:00|827.14|826.34|827.14|825.94|827.24|826.34|827.04|825.94|50
1606736400000|2020-11-30 11:40:00|827.74|826.04|827.84|826.04|828.04|826.24|827.34|825.94|0
1606736700000|2020-11-30 11:45:00|827.94|826.14|827.94|826.24|828.04|826.24|827.74|825.94|13
1606737000000|2020-11-30 11:50:00|828.04|826.34|828.24|826.44|828.44|826.64|827.94|826.14|0
1606737300000|2020-11-30 11:55:00|828.14|826.54|828.44|826.74|828.44|826.74|828.14|826.44|1
1606737600000|2020-11-30 12:00:00|828.54|826.64|828.64|826.74|828.94|827.14|828.44|826.64|0
1606737900000|2020-11-30 12:05:00|828.74|826.84|829.44|827.94|829.54|828.74|828.64|826.74|31
1606738200000|2020-11-30 12:10:00|829.64|828.04|829.64|828.24|829.74|828.24|829.54|827.94|1
1606738500000|2020-11-30 12:15:00|829.74|828.94|829.64|828.24|829.74|828.94|829.34|828.24|4
1606738800000|2020-11-30 12:20:00|829.54||829.64||829.84||829.54||4
1606739100000|2020-11-30 12:25:00|829.54||829.34||829.54||829.34||2
1606739400000|2020-11-30 12:30:00|829.44||829.64||829.64||829.44||0
1606739700000|2020-11-30 12:35:00|829.74|828.04|829.94|828.14|830.14|828.34|828.74|828.04|4
1606740000000|2020-11-30 12:40:00|830.13|828.33|830.23|828.93|830.33|828.93|830.13|828.33|0
1606740300000|2020-11-30 12:45:00|830.13|828.23|829.63|828.43|830.13|828.63|829.13|828.23|7
1606740600000|2020-11-30 12:50:00|829.73||829.73||830.03||829.73||0
1606740900000|2020-11-30 12:55:00|829.63|827.83|829.33|827.93|829.63|827.93|829.33|827.83|0
1606741200000|2020-11-30 13:00:00|829.43|827.83|829.43|827.13|829.43|828.13|829.43|827.13|0
1606741500000|2020-11-30 13:05:00|829.33|828.03|828.93|827.13|829.33|828.13|828.93|827.13|0
1606741800000|2020-11-30 13:10:00|828.83|827.23|828.73|827.33|829.33|827.33|828.53|827.03|3
1606742100000|2020-11-30 13:15:00|828.63|826.83|828.43|826.73|828.63|827.03|827.63|826.63|5
1606742400000|2020-11-30 13:20:00|828.33|826.63|827.83|826.13|828.53|826.73|827.73|826.13|2
1606742700000|2020-11-30 13:25:00|827.73|826.33|827.53|826.53|827.73|826.53|827.43|826.33|0
1606743000000|2020-11-30 13:30:00|827.63|826.43|827.43|826.23|827.63|826.43|827.33|826.13|0
1606743300000|2020-11-30 13:35:00|827.33|826.13|827.03|826.13|827.43|826.13|826.93|826.13|3
1606743600000|2020-11-30 13:40:00|826.93|825.13|826.53|825.33|826.93|825.33|826.43|825.13|21
1606744200000|2020-11-30 13:50:00||825.13||825.33||825.33||825.13|0
1606744500000|2020-11-30 13:55:00|827.73|825.13|827.73|826.03|827.73|826.03|827.73|825.13|5
1606744800000|2020-11-30 14:00:00|827.63|826.13|827.13|826.03|827.73|826.53|827.13|825.73|7
1606745100000|2020-11-30 14:05:00|827.03|825.73|826.03|825.13|827.13|825.73|826.03|825.13|1
1606745400000|2020-11-30 14:10:00|826.13|824.93|825.33|824.43|826.23|824.93|825.33|823.83|5
1606745700000|2020-11-30 14:15:00|826.43|824.53|825.63|824.63|826.43|824.83|825.63|824.53|9
1606746000000|2020-11-30 14:20:00|827.43||826.63||827.43||826.63||10
1606746300000|2020-11-30 14:25:00|825.53|824.73|826.63|823.73|826.63|824.93|825.43|823.73|3
1606746600000|2020-11-30 14:30:00|824.23|822.43|823.63|821.83|824.23|822.43|823.63|821.83|3
1606746900000|2020-11-30 14:35:00|823.53|821.73|822.93|821.13|823.53|821.83|822.53|821.13|5
1606747200000|2020-11-30 14:40:00|822.83|821.33|822.83|820.63|822.93|821.33|822.73|820.63|39
1606747500000|2020-11-30 14:45:00||820.73||821.23||821.83||820.63|6
1606747800000|2020-11-30 14:50:00||821.13||821.33||821.43||821.03|1
1606748100000|2020-11-30 14:55:00|822.73|821.43|822.73|821.13|822.83|821.53|822.33|820.93|0
1606748400000|2020-11-30 15:00:00|823.23|821.23|823.53|822.63|823.53|822.63|823.13|821.23|9
1606748700000|2020-11-30 15:05:00|823.43|822.53|822.93|821.23|823.53|822.83|822.93|821.23|68
1606749000000|2020-11-30 15:10:00|823.1|821.4|822.4|820.9|823.3|821.6|821.3|820.6|17
1606749300000|2020-11-30 15:15:00|822.5|820.8|822.98|821.48|822.98|821.48|821.5|820.5|7
1606749600000|2020-11-30 15:20:00|822.99|821.49|822.99|821.49|823.22|821.72|822.78|821.28|0
1606749900000|2020-11-30 15:25:00|822.98|821.48|822.12|820.62|823|821.5|822.11|820.61|702
1606750200000|2020-11-30 15:30:00|822.11|820.61|821.81|820.31|822.51|821.01|821.81|820.31|0
1606750500000|2020-11-30 15:35:00|821.8|820.3|821.27|819.77|821.8|820.3|821.06|819.56|0
1606750800000|2020-11-30 15:40:00|821.26|819.76|820.34|818.84|821.26|819.76|820.14|818.64|0
1606751100000|2020-11-30 15:45:00|820.33|818.83|821.45|819.95|821.65|820.15|820.1|818.6|0
1606751400000|2020-11-30 15:50:00|821.44|819.94|821.92|820.42|822.15|820.65|821.4|819.9|0
1606751700000|2020-11-30 15:55:00|821.93|820.43|822.4|820.9|822.78|821.28|821.73|820.23|0
1606752000000|2020-11-30 16:00:00|822.39|820.89|822.59|821.09|822.61|821.11|822.13|820.63|0
1606752300000|2020-11-30 16:05:00|822.6|821.1|822.4|820.9|822.83|821.33|822.38|820.88|0
1606752600000|2020-11-30 16:10:00|822.41|820.91|822.15|820.65|822.64|821.14|822.15|820.65|0
1606752900000|2020-11-30 16:15:00|822.16|820.66|821.34|819.84|822.61|821.11|821.33|819.83|0
1606753200000|2020-11-30 16:20:00|821.35|819.85|820.39|818.89|821.37|819.87|820.39|818.89|0
1606753500000|2020-11-30 16:25:00|820.4|818.9|818.87|817.37|820.61|819.11|818.82|817.32|0
1606753800000|2020-11-30 16:30:00|818.81|817.31|815|813.5|818.97|817.47|814.21|812.71|0
1606754100000|2020-11-30 16:35:00|815.06|813.56|816.81|815.31|817.2|815.7|814.8|813.3|0
1606754400000|2020-11-30 16:40:00|816.82|815.32|816.3|814.8|816.83|815.33|815.65|814.15|0
1606754700000|2020-11-30 16:45:00|816.29|814.79|816.9|815.4|816.9|815.4|816.29|814.79|0
1606755000000|2020-11-30 16:50:00|816.92|815.42|816.73|815.23|817.14|815.64|816.54|815.04|0
1606755300000|2020-11-30 16:55:00|816.76|815.26|816.9|815.4|817.31|815.81|816.7|815.2|0
1606755600000|2020-11-30 17:00:00|816.89|815.39|816.09|814.59|817.09|815.59|815.89|814.39|0
1606755900000|2020-11-30 17:05:00|816.1|814.6|816.63|815.13|816.63|815.13|815.9|814.4|0
1606756200000|2020-11-30 17:10:00|816.62|815.12|817.08|815.58|817.08|815.58|816.22|814.72|0
1606756500000|2020-11-30 17:15:00|817.09|815.59|817.08|815.58|817.48|815.98|817.07|815.57|0
1606756800000|2020-11-30 17:20:00|817.07|815.57|817.3|815.8|817.31|815.81|816.84|815.34|0
1606757100000|2020-11-30 17:25:00|817.31|815.81|817.5|816|817.52|816.02|817.1|815.6|0
1606757400000|2020-11-30 17:30:00|817.51|816.01|817.13|815.63|817.72|816.22|817.13|815.63|0
1606757700000|2020-11-30 17:35:00|817.12|815.62|817.12|815.62|817.31|815.81|816.89|815.39|0
1606758000000|2020-11-30 17:40:00|817.13|815.63|817.34|815.84|817.55|816.05|816.9|815.4|0
1606758300000|2020-11-30 17:45:00|817.33|815.83|817.36|815.86|817.54|816.04|817.33|815.83|0
1606758600000|2020-11-30 17:50:00|817.3|815.8|817.37|815.87|817.58|816.08|817.16|815.66|0
1606758900000|2020-11-30 17:55:00|817.36|815.86|817.59|816.09|817.8|816.3|817.35|815.85|0
1606759200000|2020-11-30 18:00:00|817.58|816.08|817.38|815.88|817.8|816.3|817.37|815.87|0
1606759500000|2020-11-30 18:05:00|817.37|815.87|817.38|815.88|817.81|816.31|817.37|815.87|0
1606759800000|2020-11-30 18:10:00|817.37|815.87|816.94|815.44|817.37|815.87|816.93|815.43|0
1606760100000|2020-11-30 18:15:00|816.95|815.45|817.17|815.67|817.19|815.69|816.94|815.44|0
1606760400000|2020-11-30 18:20:00|817.16|815.66|817.39|815.89|817.61|816.11|817.16|815.66|0
1606760700000|2020-11-30 18:25:00|817.38|815.88|817|815.5|817.41|815.91|816.99|815.49|0
1606761000000|2020-11-30 18:30:00|817.01|815.51|816.86|815.36|817.2|815.7|816.76|815.26|0
1606761300000|2020-11-30 18:35:00|816.83|815.33|816.98|815.48|817.17|815.67|816.76|815.26|0
1606761600000|2020-11-30 18:40:00|817.04|815.54|817.57|816.07|817.59|816.09|817.04|815.54|0
1606761900000|2020-11-30 18:45:00|817.58|816.08|817.61|816.11|817.81|816.31|817.35|815.85|0
1606762200000|2020-11-30 18:50:00|817.62|816.12|817.18|815.68|817.74|816.24|817.18|815.68|0
1606762500000|2020-11-30 18:55:00|817.17|815.67|816.76|815.26|817.18|815.68|816.76|815.26|0
1606762800000|2020-11-30 19:00:00|816.77|815.27|816.32|814.82|816.77|815.27|816.29|814.79|0
1606763100000|2020-11-30 19:05:00|816.31|814.81|816.74|815.24|816.95|815.45|816.31|814.81|0
1606763400000|2020-11-30 19:10:00|816.73|815.23|816.8|815.3|817.19|815.69|816.52|815.02|0
1606763700000|2020-11-30 19:15:00|816.81|815.31|816.98|815.48|817|815.5|816.56|815.06|0
1606764000000|2020-11-30 19:20:00|816.97|815.47|817|815.5|817.2|815.7|816.78|815.28|0
1606764300000|2020-11-30 19:25:00|816.99|815.49|817.23|815.73|817.42|815.92|816.98|815.48|0
1606764600000|2020-11-30 19:30:00|817.22|815.72|817.03|815.53|817.24|815.74|817.03|815.53|0
1606764900000|2020-11-30 19:35:00|817.04|815.54|816.81|815.31|817.23|815.73|816.8|815.3|0
1606765200000|2020-11-30 19:40:00|816.82|815.32|816.78|815.28|817.03|815.53|816.77|815.27|0
1606765500000|2020-11-30 19:45:00|816.79|815.29|817.02|815.52|817.43|815.93|816.78|815.28|0
1606765800000|2020-11-30 19:50:00|817.03|815.53|816.6|815.1|817.47|815.97|816.59|815.09|0
1606766100000|2020-11-30 19:55:00|816.59|815.09|818.17|816.67|818.17|816.67|816.59|815.09|0
1606766400000|2020-11-30 20:00:00|818.19|816.69|817.39|815.89|818.47|816.97|817.16|815.66|0
1606766700000|2020-11-30 20:05:00|817.42|815.92|816.03|814.53|817.59|816.09|816.02|814.52|0
1606767000000|2020-11-30 20:10:00|816.04|814.54|815.78|814.28|816.05|814.55|815.56|814.06|0
1606767300000|2020-11-30 20:15:00|815.79|814.29|816.65|815.15|816.67|815.17|815.77|814.27|0
1606767600000|2020-11-30 20:20:00|816.59|815.09|816.48|814.98|816.67|815.17|816.07|814.57|0
1606767900000|2020-11-30 20:25:00|816.42|814.92|815.58|814.08|816.42|814.92|815.57|814.07|0
1606768200000|2020-11-30 20:30:00|815.57|814.07|816.02|814.52|816.22|814.72|815.37|813.87|0
1606768500000|2020-11-30 20:35:00|816.03|814.53|816.03|814.53|816.25|814.75|815.8|814.3|0
1606768800000|2020-11-30 20:40:00|816.02|814.52|815.81|814.31|816.23|814.73|815.8|814.3|0
1606769100000|2020-11-30 20:45:00|815.82|814.32|815.84|814.34|816.28|814.78|815.59|814.09|0
1606769400000|2020-11-30 20:50:00|815.85|814.35|816.29|814.79|816.53|815.03|815.61|814.11|0
1606769700000|2020-11-30 20:55:00|816.28|814.78|814.91|813.41|816.28|814.78|814.25|812.75|0
1606770000000|2020-11-30 21:00:00|814.77|813.27|814.81|813.31|815.53|814.03|814.06|812.56|0
1606770300000|2020-11-30 21:05:00|814.85|813.35|815.48|813.98|816.03|814.53|814.85|813.35|0
1606770600000|2020-11-30 21:10:00|815.5|814|815.4|813.9|815.71|814.21|815.23|813.73|0
1606770900000|2020-11-30 21:15:00|815.38|813.88|815.31|813.81|815.4|813.9|815.26|813.76|0
1606771200000|2020-11-30 21:20:00|815.29|813.79|815.29|813.79|815.33|813.83|815.26|813.76|0
1606771500000|2020-11-30 21:25:00|815.31|813.81|815.31|813.81|815.35|813.85|815.31|813.81|0
1606771800000|2020-11-30 21:30:00|815.28|813.78|815.5|814|815.5|814|814.82|813.32|0
1606772100000|2020-11-30 21:35:00|815.46|813.96|815.69|814.19|815.82|814.32|815.46|813.96|0
1606772400000|2020-11-30 21:40:00|815.63|814.13|816.35|814.85|816.39|814.89|815.63|814.13|0
1606772700000|2020-11-30 21:45:00|816.36|814.86|816.58|815.08|816.62|815.12|816.35|814.85|0
1606773000000|2020-11-30 21:50:00|816.59|815.09|816.54|815.04|816.75|815.25|816.39|814.89|0
1606773300000|2020-11-30 21:55:00|816.55|815.05|816.69|815.19|816.75|815.25|816.48|814.98|0
1606773600000|2020-11-30 22:00:00|816.68|815.18|816.59|815.09|816.68|815.18|816.57|815.07|0
1606773900000|2020-11-30 22:05:00|816.61|815.11|816.59|815.09|816.61|815.11|816.55|815.05|0
1606774200000|2020-11-30 22:10:00|816.61|815.11|816.52|815.02|816.61|815.11|816.52|815.02|0
1606774500000|2020-11-30 22:15:00|816.54|815.04|816.47|814.97|816.54|815.04|816.34|814.84|0
1606774800000|2020-11-30 22:20:00|816.48|814.98|816.48|814.98|816.5|815|816.41|814.91|0
1606775100000|2020-11-30 22:25:00|816.47|814.97|816.48|814.98|816.57|815.07|816.47|814.97|0
1606775400000|2020-11-30 22:30:00|816.47|814.97|816.22|814.72|816.48|814.98|816.2|814.7|0
1606775700000|2020-11-30 22:35:00|816.2|814.7|816.22|814.72|816.22|814.72|816.2|814.7|0
1606776000000|2020-11-30 22:40:00|816.2|814.7|816.19|814.69|816.2|814.7|816.15|814.65|0
1606776300000|2020-11-30 22:45:00|816.17|814.67|816.17|814.67|816.22|814.72|816.1|814.6|0
1606776600000|2020-11-30 22:50:00|816.19|814.69|816.17|814.67|816.19|814.69|816.13|814.63|0
1606776900000|2020-11-30 22:55:00|816.19|814.69|816.26|814.76|816.31|814.81|816.17|814.67|0
1606777200000|2020-11-30 23:00:00|816.21|814.71|815.65|814.15|816.52|815.02|815.65|814.15|0
1606777500000|2020-11-30 23:05:00|815.67|814.17|815.69|814.19|815.97|814.47|815.65|814.15|0
1606777800000|2020-11-30 23:10:00|815.68|814.18|815.92|814.42|815.92|814.42|815.54|814.04|0
1606778100000|2020-11-30 23:15:00|815.88|814.38|815.71|814.21|815.92|814.42|815.69|814.19|0
1606778400000|2020-11-30 23:20:00|815.73|814.23|815.59|814.09|815.78|814.28|815.59|814.09|0
1606778700000|2020-11-30 23:25:00|815.65|814.15|815.54|814.04|815.73|814.23|815.46|813.96|0
1606779000000|2020-11-30 23:30:00|815.53|814.03|816.52|815.02|816.6|815.1|815.46|813.96|0
1606779300000|2020-11-30 23:35:00|816.51|815.01|816.6|815.1|816.73|815.23|816.26|814.76|0
1606779600000|2020-11-30 23:40:00|816.61|815.11|817.33|815.83|817.43|815.93|816.6|815.1|0
1606779900000|2020-11-30 23:45:00|817.39|815.89|817.56|816.06|817.6|816.1|817.24|815.74|0
1606780200000|2020-11-30 23:50:00|817.58|816.08|817.75|816.25|817.83|816.33|817.47|815.97|0
1606780500000|2020-11-30 23:55:00|817.74|816.24|817.83|816.33|817.92|816.42|817.66|816.16|0
1606780800000|2020-12-01 00:00:00|817.84|816.34|817.98|816.48|818.22|816.72|817.6|816.1|0
1606781100000|2020-12-01 00:05:00|818|816.5|818.07|816.57|818.11|816.61|817.81|816.31|0
1606781400000|2020-12-01 00:10:00|818.11|816.61|817.98|816.48|818.26|816.76|817.92|816.42|0
1606781700000|2020-12-01 00:15:00|818|816.5|819.81|818.31|819.99|818.49|817.98|816.48|0
1606782000000|2020-12-01 00:20:00|819.82|818.32|819.6|818.1|820|818.5|819.41|817.91|0
1606782300000|2020-12-01 00:25:00|819.61|818.11|819.62|818.12|819.82|818.32|819.6|818.1|0
1606782600000|2020-12-01 00:30:00|819.63|818.13|819.52|818.02|819.82|818.32|819.41|817.91|0
1606782900000|2020-12-01 00:35:00|819.55|818.05|820.05|818.55|820.06|818.56|819.42|817.92|0
1606783200000|2020-12-01 00:40:00|819.99|818.49|820.06|818.56|820.06|818.56|819.86|818.36|0
1606783500000|2020-12-01 00:45:00|820.12|818.62|820.03|818.53|820.25|818.75|820.03|818.53|0
1606783800000|2020-12-01 00:50:00|820.04|818.54|820.63|819.13|820.63|819.13|820.03|818.53|0
1606784100000|2020-12-01 00:55:00|820.64|819.14|820.88|819.38|821.07|819.57|820.64|819.14|0
1606784400000|2020-12-01 01:00:00|820.82|819.32|821.87|820.37|821.87|820.37|820.68|819.18|0
1606784700000|2020-12-01 01:05:00|821.86|820.36|821.56|820.06|821.87|820.37|821.45|819.95|0
1606785000000|2020-12-01 01:10:00|821.57|820.07|821.47|819.97|821.66|820.16|821.26|819.76|0
1606785300000|2020-12-01 01:15:00|821.53|820.03|820.69|819.19|821.67|820.17|820.69|819.19|0
1606785600000|2020-12-01 01:20:00|820.7|819.2|820.9|819.4|820.9|819.4|820.69|819.19|0
1606785900000|2020-12-01 01:25:00|820.93|819.43|821.28|819.78|821.29|819.79|820.89|819.39|0
1606786200000|2020-12-01 01:30:00|821.33|819.83|821.67|820.17|821.67|820.17|821.26|819.76|0
1606786500000|2020-12-01 01:35:00|821.66|820.16|821.26|819.76|821.67|820.17|821.26|819.76|0
1606786800000|2020-12-01 01:40:00|821.27|819.77|821.48|819.98|821.69|820.19|821.26|819.76|0
1606787100000|2020-12-01 01:45:00|821.51|820.01|821.89|820.39|821.89|820.39|821.48|819.98|0
1606787400000|2020-12-01 01:50:00|821.83|820.33|821.89|820.39|821.9|820.4|821.49|819.99|0
1606787700000|2020-12-01 01:55:00|821.86|820.36|821.9|820.4|822.1|820.6|821.7|820.2|0
1606788000000|2020-12-01 02:00:00|821.91|820.41|822.12|820.62|822.32|820.82|821.71|820.21|0
1606788300000|2020-12-01 02:05:00|822.13|820.63|822.38|820.88|822.59|821.09|822.12|820.62|0
1606788600000|2020-12-01 02:10:00|822.37|820.87|822.2|820.7|822.4|820.9|822.07|820.57|0
1606788900000|2020-12-01 02:15:00|822.23|820.73|822.4|820.9|822.71|821.21|822.2|820.7|0
1606789200000|2020-12-01 02:20:00|822.39|820.89|822.4|820.9|822.4|820.9|822.18|820.68|0
1606789500000|2020-12-01 02:25:00|822.34|820.84|822.71|821.21|822.81|821.31|822.21|820.71|0
1606789800000|2020-12-01 02:30:00|822.74|821.24|822.23|820.73|823.04|821.54|822.21|820.71|0
1606790100000|2020-12-01 02:35:00|822.22|820.72|821.8|820.3|822.23|820.73|821.61|820.11|0
1606790400000|2020-12-01 02:40:00|821.81|820.31|821.8|820.3|822.02|820.52|821.8|820.3|0
1606790700000|2020-12-01 02:45:00|821.81|820.31|822.02|820.52|822.4|820.9|821.8|820.3|0
1606791000000|2020-12-01 02:50:00|822.05|820.55|822.64|821.14|822.64|821.14|822.02|820.52|0
1606791300000|2020-12-01 02:55:00|822.65|821.15|822.42|820.92|822.85|821.35|822.42|820.92|0
1606791600000|2020-12-01 03:00:00|822.43|820.93|822.43|820.93|822.45|820.95|822.22|820.72|0
1606791900000|2020-12-01 03:05:00|822.42|820.92|822.26|820.76|822.62|821.12|822.23|820.73|0
1606792200000|2020-12-01 03:10:00|822.25|820.75|822.26|820.76|822.45|820.95|822.05|820.55|0
1606792500000|2020-12-01 03:15:00|822.45|820.95|823.09|821.59|823.09|821.59|822.45|820.95|0
1606792800000|2020-12-01 03:20:00|823.15|821.65|823.07|821.57|823.7|822.2|823.07|821.57|0
1606793100000|2020-12-01 03:25:00|822.88|821.38|823.07|821.57|823.28|821.78|822.88|821.38|0
1606793400000|2020-12-01 03:30:00|823.08|821.58|822.67|821.17|823.08|821.58|822.66|821.16|0
1606793700000|2020-12-01 03:35:00|822.66|821.16|822.85|821.35|823.07|821.57|822.66|821.16|0
1606794000000|2020-12-01 03:40:00|822.86|821.36|822.87|821.37|823.06|821.56|822.66|821.16|0
1606794300000|2020-12-01 03:45:00|822.88|821.38|822.46|820.96|822.88|821.38|822.26|820.76|0
1606794600000|2020-12-01 03:50:00|822.45|820.95|822.45|820.95|822.64|821.14|822.24|820.74|0
1606794900000|2020-12-01 03:55:00|822.5|821|822.62|821.12|822.64|821.14|822.43|820.93|0
1606795200000|2020-12-01 04:00:00|822.63|821.13|822.63|821.13|822.73|821.23|822.44|820.94|0
1606795500000|2020-12-01 04:05:00|822.62|821.12|822.64|821.14|822.64|821.14|822.43|820.93|0
1606795800000|2020-12-01 04:10:00|822.65|821.15|822.64|821.14|822.65|821.15|822.64|821.14|0
1606796100000|2020-12-01 04:15:00|822.65|821.15|822.87|821.37|822.88|821.38|822.64|821.14|0
1606796400000|2020-12-01 04:20:00|822.86|821.36|822.86|821.36|822.87|821.37|822.66|821.16|0
1606796700000|2020-12-01 04:25:00|822.85|821.35|822.63|821.13|822.86|821.36|822.63|821.13|0
1606797000000|2020-12-01 04:30:00|822.64|821.14|822.42|820.92|822.65|821.15|822.42|820.92|0
1606797300000|2020-12-01 04:35:00|822.43|820.93|822.4|820.9|822.63|821.13|822.2|820.7|0
1606797600000|2020-12-01 04:40:00|822.37|820.87|822.5|821|822.62|821.12|822.21|820.71|0
1606797900000|2020-12-01 04:45:00|822.48|820.98|822.2|820.7|822.48|820.98|822.2|820.7|0
1606798200000|2020-12-01 04:50:00|822.21|820.71|822.2|820.7|822.42|820.92|822.2|820.7|0
1606798500000|2020-12-01 04:55:00|822.21|820.71|822.2|820.7|822.21|820.71|822.19|820.69|0
1606798800000|2020-12-01 05:00:00|822.19|820.69|822.2|820.7|822.41|820.91|821.99|820.49|0
1606799100000|2020-12-01 05:05:00|822.19|820.69|822|820.5|822.2|820.7|821.99|820.49|0
1606799400000|2020-12-01 05:10:00|822.01|820.51|822.43|820.93|822.63|821.13|822.01|820.51|0
1606799700000|2020-12-01 05:15:00|822.44|820.94|822.63|821.13|822.81|821.31|822.44|820.94|0
1606800000000|2020-12-01 05:20:00|822.62|821.12|822.64|821.14|822.73|821.23|822.43|820.93|0
1606800300000|2020-12-01 05:25:00|822.65|821.15|822.05|820.55|822.65|821.15|822.05|820.55|0
1606800600000|2020-12-01 05:30:00|822.06|820.56|822.06|820.56|822.24|820.74|821.84|820.34|0
1606800900000|2020-12-01 05:35:00|822.05|820.55|821.82|820.32|822.27|820.77|821.82|820.32|0
1606801200000|2020-12-01 05:40:00|821.88|820.38|822.12|820.62|822.21|820.71|821.81|820.31|0
1606801500000|2020-12-01 05:45:00|822.09|820.59|822.02|820.52|822.21|820.71|822.01|820.51|0
1606801800000|2020-12-01 05:50:00|822.01|820.51|822.04|820.54|822.22|820.72|821.82|820.32|0
1606802100000|2020-12-01 05:55:00|822.03|820.53|822.42|820.92|822.42|820.92|822.02|820.52|0
1606802400000|2020-12-01 06:00:00|822.41|820.91|822.24|820.74|822.42|820.92|822.22|820.72|0
1606802700000|2020-12-01 06:05:00|822.23|820.73|822.02|820.52|822.23|820.73|821.82|820.32|0
1606803000000|2020-12-01 06:10:00|822.03|820.53|821.92|820.42|822.24|820.74|821.83|820.33|0
1606803300000|2020-12-01 06:15:00|821.91|820.41|821.82|820.32|822.01|820.51|821.8|820.3|0
1606803600000|2020-12-01 06:20:00|821.83|820.33|822.03|820.53|822.03|820.53|821.82|820.32|0
1606803900000|2020-12-01 06:25:00|822.09|820.59|822.24|820.74|822.24|820.74|822.09|820.59|0
1606804200000|2020-12-01 06:30:00|822.23|820.73|822.49|820.99|822.49|820.99|822.21|820.71|0
1606804500000|2020-12-01 06:35:00|822.5|821|823.05|821.55|823.07|821.57|822.48|820.98|0
1606804800000|2020-12-01 06:40:00|823.06|821.56|822.65|821.15|823.06|821.56|822.65|821.15|0
1606805100000|2020-12-01 06:45:00|822.66|821.16|822.86|821.36|822.87|821.37|822.66|821.16|0
1606805400000|2020-12-01 06:50:00|822.85|821.35|822.85|821.35|823.05|821.55|822.76|821.26|0
1606805700000|2020-12-01 06:55:00|822.79|821.29|822.67|821.17|822.87|821.37|822.66|821.16|0
1606806000000|2020-12-01 07:00:00|822.68|821.18|823.51|822.01|823.68|822.18|822.67|821.17|0
1606806300000|2020-12-01 07:05:00|823.52|822.02|822.5|821|823.61|822.11|822.48|820.98|0
1606806600000|2020-12-01 07:10:00|822.51|821.01|822.1|820.6|822.7|821.2|821.9|820.4|0
1606806900000|2020-12-01 07:15:00|822.09|820.59|822.31|820.81|822.31|820.81|821.89|820.39|0
1606807200000|2020-12-01 07:20:00|822.3|820.8|821.9|820.4|822.51|821.01|821.9|820.4|0
1606807500000|2020-12-01 07:25:00|821.91|820.41|821.71|820.21|821.91|820.41|821.7|820.2|0
1606807800000|2020-12-01 07:30:00|821.7|820.2|821.9|820.4|822.11|820.61|821.69|820.19|0
1606808100000|2020-12-01 07:35:00|821.91|820.41|821.91|820.41|822.12|820.62|821.7|820.2|0
1606808400000|2020-12-01 07:40:00|821.97|820.47|821.91|820.41|822.12|820.62|821.9|820.4|0
1606808700000|2020-12-01 07:45:00|821.92|820.42|821.91|820.41|822.12|820.62|821.89|820.39|0
1606809000000|2020-12-01 07:50:00|821.92|820.42|821.51|820.01|822.11|820.61|821.5|820|0
1606809300000|2020-12-01 07:55:00|821.5|820|821.65|820.15|821.9|820.4|821.31|819.81|0
1606809600000|2020-12-01 08:00:00|821.51|820.01|820.5|817.9|821.51|820.01|819|816.3|0
1606809900000|2020-12-01 08:05:00|819|818|821.1|818.6|821.2|818.7|819|817.3|7
1606810200000|2020-12-01 08:10:00|821.2|818.7|821.4|819|821.9|819.6|821.1|818.6|14
1606810500000|2020-12-01 08:15:00|821.3|818.9|822.3|820.3|822.4|820.4|820.1|818.6|5
1606810800000|2020-12-01 08:20:00|822.2|820.4|822.1|820.8|822.8|821|821.1|820.2|23
1606811100000|2020-12-01 08:25:00|822|821.1|822|820.8|823|821.6|821.7|820.3|7
1606811400000|2020-12-01 08:30:00|821.9|820.1|821.7|819.7|822|820.6|820.6|818.7|177
1606811700000|2020-12-01 08:35:00|821.8|820.1|823.3|821.5|823.3|822|821.7|820.1|0
1606812000000|2020-12-01 08:40:00|823.14|821.34|823.74|821.94|824.34|823.14|823.04|821.34|0
1606812300000|2020-12-01 08:45:00|823.04|822.04|824.34|823.34|824.94|823.94|823.04|821.64|266
1606812600000|2020-12-01 08:50:00|824.24|823.84|825.24|822.64|825.74|823.84|823.84|821.74|314
1606812900000|2020-12-01 08:55:00|825.14|822.74|825.54|823.64|825.74|823.64|825.14|822.64|29
1606813200000|2020-12-01 09:00:00|825.04|823.74|827.84|825.94|828.04|826.14|824.94|823.74|10
1606813500000|2020-12-01 09:05:00|827.74|825.84|827.64|825.64|827.94|825.94|826.94|825.04|1
1606813800000|2020-12-01 09:10:00|827.74|825.74|826.84|824.94|827.74|825.74|826.64|824.64|4
1606814100000|2020-12-01 09:15:00|826.94|825.04|827.44|825.44|827.84|825.94|826.94|825.04|0
1606814400000|2020-12-01 09:20:00|827.34|825.34|827.54|825.64|827.94|825.84|826.84|824.94|0
1606814700000|2020-12-01 09:25:00|827.64|825.74|828.44|826.44|828.54|826.54|827.44|825.54|1
1606815000000|2020-12-01 09:30:00|828.34|826.54|827.94|826.34|828.44|826.54|827.94|826.34|0
1606815300000|2020-12-01 09:35:00|827.84||827.44||828.04||827.34||0
1606815600000|2020-12-01 09:40:00|827.34||827.44||827.44||827.34||0
1606815900000|2020-12-01 09:45:00|828.14|826.54|827.94|826.84|828.14|826.84|827.94|826.54|6
1606816500000|2020-12-01 09:55:00|827.84||827.84||827.94||827.84||0
1606816800000|2020-12-01 10:00:00|828.64|827.24|828.74|826.94|828.84|827.24|828.64|826.74|23
1606817100000|2020-12-01 10:05:00|828.64|827.04|828.84|827.34|828.94|827.34|828.64|826.94|0
1606817400000|2020-12-01 10:10:00|828.74|827.44|828.94|827.44|829.24|827.44|828.64|827.34|0
1606817700000|2020-12-01 10:15:00|829.34|827.54|830.44|829.14|830.54|829.14|829.34|827.54|35
1606818000000|2020-12-01 10:20:00|830.34|828.14|829.34|828.14|830.54|828.14|829.24|828.14|36
1606818300000|2020-12-01 10:25:00|829.24|828.34|829.34|828.14|829.44|828.34|829.04|828.14|0
1606818600000|2020-12-01 10:30:00|829.24||829.54||829.84||829.24||0
1606818900000|2020-12-01 10:35:00|829.44|827.34|828.04|826.14|829.54|827.34|828.04|826.14|2
1606819200000|2020-12-01 10:40:00|828.14|826.24|828.54|826.64|828.64|826.74|827.94|826.04|1
1606819500000|2020-12-01 10:45:00|828.44|826.54|829.14|827.34|829.14|827.34|828.44|826.54|0
1606819800000|2020-12-01 10:50:00|829.24|827.44|829.64|827.84|829.74|827.84|829.14|827.34|0
1606820100000|2020-12-01 10:55:00|829.54|827.74|829.94|828.14|830.04|828.24|829.54|827.64|0
1606820400000|2020-12-01 11:00:00|830.04|828.24|829.94|828.04|830.14|828.34|829.94|828.04|0
1606820700000|2020-12-01 11:05:00|829.84|828.14|829.24|827.34|829.94|828.14|829.14|827.34|0
1606821000000|2020-12-01 11:10:00|829.34|827.44|829.24|827.64|829.34|827.84|828.94|827.34|2
1606821300000|2020-12-01 11:15:00|829.34|827.54|829.64|827.74|830.44|827.94|829.24|827.54|4
1606821600000|2020-12-01 11:20:00|829.74|827.84|830.34|828.54|830.44|828.54|829.74|827.84|0
1606821900000|2020-12-01 11:25:00|830.24|828.64|830.74|828.94|830.74|828.94|830.24|828.64|2
1606822200000|2020-12-01 11:30:00|830.94|829.04|830.94|829.04|831.54|829.64|830.74|829.04|1
1606822500000|2020-12-01 11:35:00|831.04|829.14|830.44|828.64|831.14|829.24|830.44|828.64|0
1606822800000|2020-12-01 11:40:00|830.54|828.54|829.94|828.04|830.74|828.84|829.84|828.04|1
1606823100000|2020-12-01 11:45:00|830.04|828.14|829.04|827.34|830.04|828.14|829.04|827.34|0
1606823400000|2020-12-01 11:50:00|829.14||828.74||829.14||828.64||0
1606823700000|2020-12-01 11:55:00|828.84||828.44||828.84||828.34||2
1606824000000|2020-12-01 12:00:00|828.34||828.44||828.54||828.24||0
1606824300000|2020-12-01 12:05:00|828.54||828.54||828.74||828.44||0
1606824600000|2020-12-01 12:10:00|828.64|827.44|829.14|827.34|829.54|827.54|828.54|827.34|0
1606824900000|2020-12-01 12:15:00|829.04||827.94||829.14||827.94||0
1606825200000|2020-12-01 12:20:00|828.64|827.44|828.04|827.34|828.84|827.54|827.94|827.34|90
1606825500000|2020-12-01 12:25:00|828.14|827.44|827.94|826.14|828.44|827.54|827.84|826.04|74
1606825800000|2020-12-01 12:30:00|827.84|826.04|828.04|826.34|828.24|826.44|827.84|826.04|0
1606826100000|2020-12-01 12:35:00|827.94|826.44|828.14|826.44|828.34|826.54|827.94|826.34|0
1606826400000|2020-12-01 12:40:00|827.95|826.25|828.55|826.85|828.55|826.85|827.85|826.25|0
1606826700000|2020-12-01 12:45:00|828.65|826.95|828.45|826.75|828.85|827.05|828.35|826.65|2
1606827000000|2020-12-01 12:50:00|828.35|826.65|828.15|826.45|828.45|826.75|827.95|826.15|1
1606827300000|2020-12-01 12:55:00|828.25|826.55|828.35|826.65|828.55|827.45|827.95|826.25|0
1606827600000|2020-12-01 13:00:00|828.45|826.75|828.45|826.65|828.55|826.85|828.25|826.55|0
1606827900000|2020-12-01 13:05:00|828.35|826.75|828.25|826.65|828.45|826.75|827.95|826.15|0
1606828200000|2020-12-01 13:10:00|828.35|826.55|828.45|826.65|828.45|826.75|828.15|826.45|11
1606828500000|2020-12-01 13:15:00|828.35|826.75|828.35|826.65|828.55|826.75|828.05|826.35|1
1606828800000|2020-12-01 13:20:00|828.25|826.55|828.45|826.75|828.65|826.95|828.15|826.35|0
1606829100000|2020-12-01 13:25:00|828.55|826.85|828.95|827.25|828.95|827.25|827.95|826.85|36
1606829400000|2020-12-01 13:30:00|828.85|827.15|828.35|826.75|828.95|827.35|828.35|826.65|0
1606829700000|2020-12-01 13:35:00|828.45|826.65|828.45|826.75|828.65|826.95|828.35|826.55|0
1606830000000|2020-12-01 13:40:00|828.55|826.85|828.25|827.25|828.55|827.25|828.25|826.75|0
1606830900000|2020-12-01 13:55:00|828.85|827.35|828.15|827.55|828.85|827.65|828.15|827.35|9
1606831200000|2020-12-01 14:00:00|828.25|827.35|827.65|826.85|828.25|827.35|827.55|826.45|43
1606831500000|2020-12-01 14:05:00|827.75|826.75|828.05|825.75|828.55|826.75|827.05|825.65|4
1606831800000|2020-12-01 14:10:00|828.15|825.65|827.45|825.85|828.15|826.05|827.25|825.65|16
1606832100000|2020-12-01 14:15:00|827.65|825.95|827.35|825.55|827.65|826.15|827.35|825.55|0
1606832400000|2020-12-01 14:20:00|827.25|825.65|827.25|825.65|827.25|825.85|827.05|825.45|0
1606832700000|2020-12-01 14:25:00|827.15|825.75|826.65|825.35|827.15|826.55|826.65|825.35|13
1606833000000|2020-12-01 14:30:00|826.55|825.45|826.65|825.35|827.35|825.85|826.05|825.35|3
1606833300000|2020-12-01 14:35:00|826.55|825.45|827.25|826.05|827.25|826.15|826.35|825.35|0
1606833600000|2020-12-01 14:40:00|827.15|825.95|826.35|825.55|827.25|825.95|826.35|825.35|0
1606833900000|2020-12-01 14:45:00|826.85|825.75|827.05|825.75|827.25|826.65|826.75|825.75|16
1606834200000|2020-12-01 14:50:00|826.95|826.35|825.95|824.75|826.95|826.35|825.85|824.65|6
1606834500000|2020-12-01 14:55:00|826.85|824.85|826.85|825.35|826.95|825.35|826.75|824.85|2
1606834800000|2020-12-01 15:00:00|826.75|825.25|826.45|824.75|826.85|825.25|826.35|824.65|2
1606835100000|2020-12-01 15:05:00|826.35|824.85|826.15|824.75|826.45|825.15|826.05|824.65|0
1606835400000|2020-12-01 15:10:00|826.34|824.94|826.14|824.54|827.14|825.04|825.14|824.44|158
1606835700000|2020-12-01 15:15:00|825.64|824.64|827.58|826.08|827.58|826.08|825.24|824.54|124
1606836000000|2020-12-01 15:20:00|827.57|826.07|828.01|826.51|828.03|826.53|827.22|825.72|0
1606836300000|2020-12-01 15:25:00|828|826.5|827.92|826.42|828.2|826.7|827.55|826.05|34
1606836600000|2020-12-01 15:30:00|827.93|826.43|827.62|826.12|828.08|826.58|827.48|825.98|0
1606836900000|2020-12-01 15:35:00|827.63|826.13|826.95|825.45|827.83|826.33|826.75|825.25|0
1606837200000|2020-12-01 15:40:00|826.94|825.44|827.22|825.72|827.22|825.72|826.75|825.25|105
1606837500000|2020-12-01 15:45:00|827.28|825.78|827.52|826.02|827.52|826.02|827.08|825.58|0
1606837800000|2020-12-01 15:50:00|827.53|826.03|827.55|826.05|827.95|826.45|827.48|825.98|0
1606838100000|2020-12-01 15:55:00|827.61|826.11|827.76|826.26|827.77|826.27|827.33|825.83|0
1606838400000|2020-12-01 16:00:00|827.77|826.27|827.67|826.17|827.81|826.31|827.58|826.08|0
1606838700000|2020-12-01 16:05:00|827.68|826.18|828.07|826.57|828.09|826.59|827.48|825.98|0
1606839000000|2020-12-01 16:10:00|828.08|826.58|827.88|826.38|828.3|826.8|827.86|826.36|0
1606839300000|2020-12-01 16:15:00|827.89|826.39|828.29|826.79|828.32|826.82|827.67|826.17|0
1606839600000|2020-12-01 16:20:00|828.28|826.78|828.25|826.75|828.29|826.79|828.04|826.54|0
1606839900000|2020-12-01 16:25:00|828.26|826.76|828.6|827.1|828.65|827.15|827.65|826.15|0
1606840200000|2020-12-01 16:30:00|828.52|827.02|827.79|826.29|828.79|827.29|827.62|826.12|0
1606840500000|2020-12-01 16:35:00|827.8|826.3|827.35|825.85|828.03|826.53|826.88|825.38|0
1606840800000|2020-12-01 16:40:00|827.37|825.87|827.4|825.9|827.59|826.09|827.17|825.67|0
1606841100000|2020-12-01 16:45:00|827.39|825.89|826.92|825.42|827.39|825.89|826.9|825.4|0
1606841400000|2020-12-01 16:50:00|826.93|825.43|826.68|825.18|826.94|825.44|826.51|825.01|0
1606841700000|2020-12-01 16:55:00|826.69|825.19|826.69|825.19|826.91|825.41|826.49|824.99|0
1606842000000|2020-12-01 17:00:00|826.67|825.17|827.34|825.84|827.34|825.84|826.66|825.16|0
1606842300000|2020-12-01 17:05:00|827.33|825.83|827.76|826.26|827.77|826.27|827.31|825.81|0
1606842600000|2020-12-01 17:10:00|827.75|826.25|827.55|826.05|827.77|826.27|827.55|826.05|0
1606842900000|2020-12-01 17:15:00|827.61|826.11|827.3|825.8|827.74|826.24|827.29|825.79|0
1606843200000|2020-12-01 17:20:00|827.29|825.79|827.52|826.02|827.52|826.02|827.28|825.78|0
1606843500000|2020-12-01 17:25:00|827.51|826.01|827.92|826.42|827.93|826.43|827.51|826.01|0
1606843800000|2020-12-01 17:30:00|827.93|826.43|827.93|826.43|828.36|826.86|827.72|826.22|0
1606844100000|2020-12-01 17:35:00|827.94|826.44|827.68|826.18|827.94|826.44|827.68|826.18|0
1606844400000|2020-12-01 17:40:00|827.69|826.19|827.65|826.15|827.69|826.19|827.44|825.94|0
1606844700000|2020-12-01 17:45:00|827.64|826.14|828.12|826.62|828.12|826.62|827.43|825.93|0
1606845000000|2020-12-01 17:50:00|828.06|826.56|827.89|826.39|828.06|826.56|827.68|826.18|0
1606845300000|2020-12-01 17:55:00|827.88|826.38|827.67|826.17|828.12|826.62|827.48|825.98|0
1606845600000|2020-12-01 18:00:00|827.68|826.18|827.52|826.02|827.72|826.22|827.52|826.02|0
1606845900000|2020-12-01 18:05:00|827.53|826.03|827.75|826.25|827.75|826.25|827.52|826.02|0
1606846200000|2020-12-01 18:10:00|827.69|826.19|827.55|826.05|827.75|826.25|827.53|826.03|0
1606846500000|2020-12-01 18:15:00|827.56|826.06|827.34|825.84|827.58|826.08|827.32|825.82|0
1606846800000|2020-12-01 18:20:00|827.35|825.85|827.56|826.06|827.8|826.3|827.34|825.84|0
1606847100000|2020-12-01 18:25:00|827.57|826.07|827.62|826.12|827.62|826.12|827.57|826.07|0
1606847400000|2020-12-01 18:30:00|827.63|826.13|827.82|826.32|827.83|826.33|827.59|826.09|0
1606847700000|2020-12-01 18:35:00|827.81|826.31|828.04|826.54|828.04|826.54|827.62|826.12|0
1606848000000|2020-12-01 18:40:00|828.03|826.53|828.03|826.53|828.05|826.55|828.02|826.52|0
1606848300000|2020-12-01 18:45:00|828.04|826.54|828.05|826.55|828.05|826.55|827.62|826.12|0
1606848600000|2020-12-01 18:50:00|828.04|826.54|827.62|826.12|828.05|826.55|827.61|826.11|0
1606848900000|2020-12-01 18:55:00|827.63|826.13|827.88|826.38|827.89|826.39|827.62|826.12|0
1606849200000|2020-12-01 19:00:00|827.87|826.37|828.09|826.59|828.1|826.6|827.68|826.18|0
1606849500000|2020-12-01 19:05:00|828.08|826.58|828.1|826.6|828.11|826.61|827.9|826.4|0
1606849800000|2020-12-01 19:10:00|828.09|826.59|828.13|826.63|828.37|826.87|828.09|826.59|0
1606850100000|2020-12-01 19:15:00|828.14|826.64|828.31|826.81|828.39|826.89|828.12|826.62|0
1606850400000|2020-12-01 19:20:00|828.25|826.75|827.87|826.37|828.25|826.75|827.86|826.36|0
1606850700000|2020-12-01 19:25:00|827.88|826.38|828.1|826.6|828.1|826.6|827.87|826.37|0
1606851000000|2020-12-01 19:30:00|828.09|826.59|827.86|826.36|828.09|826.59|827.84|826.34|0
1606851300000|2020-12-01 19:35:00|827.87|826.37|828.1|826.6|828.1|826.6|827.85|826.35|0
1606851600000|2020-12-01 19:40:00|828.09|826.59|828.35|826.85|828.57|827.07|828.09|826.59|0
1606851900000|2020-12-01 19:45:00|828.36|826.86|828.32|826.82|828.55|827.05|828.31|826.81|0
1606852200000|2020-12-01 19:50:00|828.31|826.81|827.66|826.16|828.32|826.82|827.65|826.15|0
1606852500000|2020-12-01 19:55:00|827.65|826.15|827.42|825.92|827.67|826.17|827.21|825.71|0
1606852800000|2020-12-01 20:00:00|827.36|825.86|826.74|825.24|827.36|825.86|826.74|825.24|0
1606853100000|2020-12-01 20:05:00|826.73|825.23|826.21|824.71|826.74|825.24|825.76|824.26|0
1606853400000|2020-12-01 20:10:00|826.19|824.69|826.64|825.14|826.68|825.18|825.99|824.49|0
1606853700000|2020-12-01 20:15:00|826.63|825.13|825.95|824.45|826.66|825.16|825.94|824.44|0
1606854000000|2020-12-01 20:20:00|825.96|824.46|826.86|825.36|826.87|825.37|825.95|824.45|0
1606854300000|2020-12-01 20:25:00|826.85|825.35|827.08|825.58|827.28|825.78|826.63|825.13|0
1606854600000|2020-12-01 20:30:00|827.09|825.59|826.82|825.32|827.28|825.78|826.6|825.1|0
1606854900000|2020-12-01 20:35:00|826.83|825.33|826.63|825.13|826.85|825.35|826.39|824.89|0
1606855200000|2020-12-01 20:40:00|826.62|825.12|826.61|825.11|826.63|825.13|826.19|824.69|0
1606855500000|2020-12-01 20:45:00|826.6|825.1|827.04|825.54|827.04|825.54|826.17|824.67|0
1606855800000|2020-12-01 20:50:00|826.99|825.49|827.89|826.39|828.09|826.59|826.8|825.3|0
1606856100000|2020-12-01 20:55:00|827.9|826.4|827.53|826.03|828.07|826.57|827.36|825.86|0
1606856400000|2020-12-01 21:00:00|827.54|826.04|827.97|826.47|828.08|826.58|827.5|826|0
1606856700000|2020-12-01 21:05:00|827.98|826.48|827.46|825.96|828.16|826.66|827.42|825.92|0
1606857000000|2020-12-01 21:10:00|827.47|825.97|827.85|826.35|827.97|826.47|827.23|825.73|0
1606857300000|2020-12-01 21:15:00|827.87|826.37|827.9|826.4|827.94|826.44|827.8|826.3|0
1606857600000|2020-12-01 21:20:00|827.92|826.42|827.85|826.35|827.92|826.42|827.83|826.33|0
1606857900000|2020-12-01 21:25:00|827.78|826.28|827.85|826.35|827.87|826.37|827.74|826.24|0
1606858200000|2020-12-01 21:30:00|827.83|826.33|827.83|826.33|828.19|826.69|827.69|826.19|0
1606858500000|2020-12-01 21:35:00|827.84|826.34|827.68|826.18|828.19|826.69|827.64|826.14|0
1606858800000|2020-12-01 21:40:00|827.67|826.17|827.79|826.29|827.79|826.29|827.4|825.9|0
1606859100000|2020-12-01 21:45:00|827.78|826.28|827.4|825.9|827.79|826.29|827.32|825.82|0
1606859400000|2020-12-01 21:50:00|827.36|825.86|827.4|825.9|827.55|826.05|827.28|825.78|0
1606859700000|2020-12-01 21:55:00|827.36|825.86|827.72|826.22|827.83|826.33|827.32|825.82|0
1606860000000|2020-12-01 22:00:00|827.63|826.13|827.68|826.18|827.68|826.18|827.57|826.07|0
1606860300000|2020-12-01 22:05:00|827.7|826.2|827.75|826.25|827.86|826.36|827.66|826.16|0
1606860600000|2020-12-01 22:10:00|827.77|826.27|827.79|826.29|827.79|826.29|827.7|826.2|0
1606860900000|2020-12-01 22:15:00|827.77|826.27|827.79|826.29|827.8|826.3|827.77|826.27|0
1606861200000|2020-12-01 22:20:00|827.8|826.3|827.82|826.32|827.82|826.32|827.79|826.29|0
1606861500000|2020-12-01 22:25:00|827.84|826.34|827.86|826.36|827.91|826.41|827.82|826.32|0
1606861800000|2020-12-01 22:30:00|827.85|826.35|827.86|826.36|827.86|826.36|827.85|826.35|0
1606862100000|2020-12-01 22:35:00|827.83|826.33|827.88|826.38|827.88|826.38|827.81|826.31|0
1606862400000|2020-12-01 22:40:00|827.85|826.35|827.85|826.35|827.88|826.38|827.85|826.35|0
1606862700000|2020-12-01 22:45:00|827.81|826.31|827.85|826.35|827.85|826.35|827.81|826.31|0
1606863000000|2020-12-01 22:50:00|827.86|826.36|827.85|826.35|827.88|826.38|827.83|826.33|0
1606863300000|2020-12-01 22:55:00|827.88|826.38|827.81|826.31|827.88|826.38|827.78|826.28|0
1606863600000|2020-12-01 23:00:00|827.79|826.29|827.8|826.3|828.54|827.04|827.67|826.17|0
1606863900000|2020-12-01 23:05:00|827.82|826.32|827.71|826.21|827.84|826.34|827.35|825.85|0
1606864200000|2020-12-01 23:10:00|827.72|826.22|827.42|825.92|827.75|826.25|827.33|825.83|0
1606864500000|2020-12-01 23:15:00|827.41|825.91|827.33|825.83|827.56|826.06|827.05|825.55|0
1606864800000|2020-12-01 23:20:00|827.34|825.84|827.05|825.55|827.37|825.87|826.73|825.23|0
1606865100000|2020-12-01 23:25:00|827.01|825.51|826.97|825.47|827.33|825.83|826.73|825.23|0
1606865400000|2020-12-01 23:30:00|826.98|825.48|826.5|825|827.1|825.6|826.41|824.91|0
1606865700000|2020-12-01 23:35:00|826.51|825.01|826.65|825.15|826.82|825.32|826.51|825.01|0
1606866000000|2020-12-01 23:40:00|826.66|825.16|827.05|825.55|827.05|825.55|826.59|825.09|0
1606866300000|2020-12-01 23:45:00|827.03|825.53|827.33|825.83|827.39|825.89|827.01|825.51|0
1606866600000|2020-12-01 23:50:00|827.35|825.85|827.56|826.06|827.65|826.15|827.29|825.79|0
1606866900000|2020-12-01 23:55:00|827.57|826.07|827.52|826.02|827.65|826.15|827.33|825.83|0
1606867200000|2020-12-02 00:00:00|827.53|826.03|826.82|825.32|827.56|826.06|826.54|825.04|0
1606867500000|2020-12-02 00:05:00|826.8|825.3|826.54|825.04|826.8|825.3|826.37|824.87|0
1606867800000|2020-12-02 00:10:00|826.55|825.05|826.15|824.65|826.65|825.15|825.92|824.42|0
1606868100000|2020-12-02 00:15:00|826.14|824.64|825.83|824.33|826.21|824.71|825.54|824.04|0
1606868400000|2020-12-02 00:20:00|825.82|824.32|825.64|824.14|825.82|824.32|825.21|823.71|0
1606868700000|2020-12-02 00:25:00|825.63|824.13|825.8|824.3|826.24|824.74|825.63|824.13|0
1606869000000|2020-12-02 00:30:00|825.81|824.31|826.26|824.76|826.26|824.76|825.81|824.31|0
1606869300000|2020-12-02 00:35:00|826.23|824.73|826.03|824.53|826.25|824.75|826.02|824.52|0
1606869600000|2020-12-02 00:40:00|826.04|824.54|825.85|824.35|826.05|824.55|825.83|824.33|0
1606869900000|2020-12-02 00:45:00|825.84|824.34|825.82|824.32|826.24|824.74|825.81|824.31|0
1606870200000|2020-12-02 00:50:00|825.81|824.31|826.04|824.54|826.05|824.55|825.8|824.3|0
1606870500000|2020-12-02 00:55:00|826.05|824.55|825.43|823.93|826.05|824.55|825.42|823.92|0
1606870800000|2020-12-02 01:00:00|825.42|823.92|824.13|822.63|825.43|823.93|824.13|822.63|0
1606871100000|2020-12-02 01:05:00|824.1|822.6|824.14|822.64|824.15|822.65|823.7|822.2|0
1606871400000|2020-12-02 01:10:00|824.08|822.58|824.13|822.63|824.15|822.65|823.74|822.24|0
1606871700000|2020-12-02 01:15:00|824.14|822.64|824.95|823.45|824.95|823.45|824.13|822.63|0
1606872000000|2020-12-02 01:20:00|824.94|823.44|824.75|823.25|825.14|823.64|824.74|823.24|0
1606872300000|2020-12-02 01:25:00|824.74|823.24|824.65|823.15|824.75|823.25|824.54|823.04|0
1606872600000|2020-12-02 01:30:00|824.68|823.18|823.93|822.43|824.75|823.25|823.93|822.43|0
1606872900000|2020-12-02 01:35:00|823.94|822.44|823.94|822.44|824.34|822.84|823.82|822.32|0
1606873200000|2020-12-02 01:40:00|823.93|822.43|823.82|822.32|824.13|822.63|823.72|822.22|0
1606873500000|2020-12-02 01:45:00|823.79|822.29|824.12|822.62|824.13|822.63|823.69|822.19|0
1606873800000|2020-12-02 01:50:00|824.13|822.63|824.13|822.63|824.34|822.84|823.91|822.41|0
1606874100000|2020-12-02 01:55:00|824.14|822.64|824.34|822.84|824.34|822.84|824.13|822.63|0
1606874400000|2020-12-02 02:00:00|824.33|822.83|824.53|823.03|824.64|823.14|824.13|822.63|0
1606874700000|2020-12-02 02:05:00|824.52|823.02|823.69|822.19|824.53|823.03|823.69|822.19|0
1606875000000|2020-12-02 02:10:00|823.7|822.2|823.93|822.43|824.02|822.52|823.69|822.19|0
1606875300000|2020-12-02 02:15:00|823.9|822.4|824.13|822.63|824.13|822.63|823.72|822.22|0
1606875600000|2020-12-02 02:20:00|824.07|822.57|824.04|822.54|824.14|822.64|823.93|822.43|0
1606875900000|2020-12-02 02:25:00|824.07|822.57|824.14|822.64|824.35|822.85|823.95|822.45|0
1606876200000|2020-12-02 02:30:00|824.13|822.63|824.25|822.75|824.36|822.86|823.74|822.24|0
1606876500000|2020-12-02 02:35:00|824.28|822.78|824.58|823.08|824.58|823.08|824.28|822.78|0
1606876800000|2020-12-02 02:40:00|824.61|823.11|825.01|823.51|825.21|823.71|824.58|823.08|0
1606877100000|2020-12-02 02:45:00|825.1|823.6|824.99|823.49|825.2|823.7|824.98|823.48|0
1606877400000|2020-12-02 02:50:00|824.98|823.48|825.18|823.68|825.39|823.89|824.98|823.48|0
1606877700000|2020-12-02 02:55:00|825.17|823.67|824.97|823.47|825.18|823.68|824.96|823.46|0
1606878000000|2020-12-02 03:00:00|824.96|823.46|824.98|823.48|824.98|823.48|824.96|823.46|0
1606878300000|2020-12-02 03:05:00|824.97|823.47|825.18|823.68|825.38|823.88|824.97|823.47|0
1606878600000|2020-12-02 03:10:00|825.17|823.67|825.38|823.88|825.39|823.89|825.17|823.67|0
1606878900000|2020-12-02 03:15:00|825.39|823.89|825.28|823.78|825.39|823.89|825.18|823.68|0
1606879200000|2020-12-02 03:20:00|825.38|823.88|825.58|824.08|825.58|824.08|825.28|823.78|0
1606879500000|2020-12-02 03:25:00|825.59|824.09|825.39|823.89|825.59|824.09|825.38|823.88|0
1606879800000|2020-12-02 03:30:00|825.49|823.99|825.77|824.27|825.77|824.27|825.37|823.87|0
1606880100000|2020-12-02 03:35:00|825.78|824.28|825.38|823.88|825.78|824.28|825.37|823.87|0
1606880400000|2020-12-02 03:40:00|825.37|823.87|825.37|823.87|825.57|824.07|825.36|823.86|0
1606880700000|2020-12-02 03:45:00|825.36|823.86|825.58|824.08|825.58|824.08|825.36|823.86|0
1606881000000|2020-12-02 03:50:00|825.61|824.11|825.57|824.07|825.68|824.18|825.37|823.87|0
1606881300000|2020-12-02 03:55:00|825.56|824.06|825.36|823.86|825.57|824.07|825.36|823.86|0
1606881600000|2020-12-02 04:00:00|825.37|823.87|825.44|823.94|825.46|823.96|825.16|823.66|0
1606881900000|2020-12-02 04:05:00|825.45|823.95|825.65|824.15|825.65|824.15|825.44|823.94|0
1606882200000|2020-12-02 04:10:00|825.64|824.14|825.66|824.16|825.66|824.16|825.55|824.05|0
1606882500000|2020-12-02 04:15:00|825.65|824.15|825.63|824.13|825.66|824.16|825.42|823.92|0
1606882800000|2020-12-02 04:20:00|825.62|824.12|825.63|824.13|825.64|824.14|825.62|824.12|0
1606883100000|2020-12-02 04:25:00|825.64|824.14|825.63|824.13|825.64|824.14|825.63|824.13|0
1606883400000|2020-12-02 04:30:00|825.64|824.14|825.75|824.25|825.86|824.36|825.64|824.14|0
1606883700000|2020-12-02 04:35:00|825.66|824.16|825.86|824.36|825.86|824.36|825.65|824.15|0
1606884000000|2020-12-02 04:40:00|825.85|824.35|825.89|824.39|825.9|824.4|825.85|824.35|0
1606884300000|2020-12-02 04:45:00|825.88|824.38|825.88|824.38|825.89|824.39|825.69|824.19|0
1606884600000|2020-12-02 04:50:00|825.89|824.39|825.69|824.19|825.9|824.4|825.69|824.19|0
1606884900000|2020-12-02 04:55:00|825.7|824.2|825.7|824.2|825.9|824.4|825.49|823.99|0
1606885200000|2020-12-02 05:00:00|825.69|824.19|825.69|824.19|825.7|824.2|825.49|823.99|0
1606885500000|2020-12-02 05:05:00|825.68|824.18|825.28|823.78|825.68|824.18|825.26|823.76|0
1606885800000|2020-12-02 05:10:00|825.27|823.77|825.48|823.98|825.67|824.17|825.27|823.77|0
1606886100000|2020-12-02 05:15:00|825.51|824.01|825.68|824.18|825.68|824.18|825.48|823.98|0
1606886400000|2020-12-02 05:20:00|825.65|824.15|825.68|824.18|825.69|824.19|825.45|823.95|0
1606886700000|2020-12-02 05:25:00|825.62|824.12|825.45|823.95|825.68|824.18|825.45|823.95|0
1606887000000|2020-12-02 05:30:00|825.46|823.96|825.23|823.73|825.66|824.16|825.23|823.73|0
1606887300000|2020-12-02 05:35:00|825.24|823.74|825.47|823.97|825.66|824.16|825.01|823.51|0
1606887600000|2020-12-02 05:40:00|825.46|823.96|825.46|823.96|825.47|823.97|825.25|823.75|0
1606887900000|2020-12-02 05:45:00|825.45|823.95|825.69|824.19|825.69|824.19|825.25|823.75|0
1606888200000|2020-12-02 05:50:00|825.68|824.18|825.25|823.75|825.68|824.18|825.06|823.56|0
1606888500000|2020-12-02 05:55:00|825.16|823.66|824.84|823.34|825.26|823.76|824.64|823.14|0
1606888800000|2020-12-02 06:00:00|824.85|823.35|825.07|823.57|825.07|823.57|824.65|823.15|0
1606889100000|2020-12-02 06:05:00|825.08|823.58|825.09|823.59|825.29|823.79|825.07|823.57|0
1606889400000|2020-12-02 06:10:00|825.12|823.62|825.48|823.98|825.48|823.98|825.09|823.59|0
1606889700000|2020-12-02 06:15:00|825.49|823.99|825.89|824.39|825.9|824.4|825.48|823.98|0
1606890000000|2020-12-02 06:20:00|825.9|824.4|825.68|824.18|825.9|824.4|825.48|823.98|0
1606890300000|2020-12-02 06:25:00|825.69|824.19|825.9|824.4|825.9|824.4|825.68|824.18|0
1606890600000|2020-12-02 06:30:00|825.89|824.39|825.67|824.17|825.9|824.4|825.47|823.97|0
1606890900000|2020-12-02 06:35:00|825.64|824.14|825.28|823.78|825.69|824.19|825.27|823.77|0
1606891200000|2020-12-02 06:40:00|825.27|823.77|825.51|824.01|825.51|824.01|825.27|823.77|0
1606891500000|2020-12-02 06:45:00|825.54|824.04|825.89|824.39|825.89|824.39|825.51|824.01|0
1606891800000|2020-12-02 06:50:00|825.88|824.38|825.9|824.4|825.9|824.4|825.88|824.38|0
1606892100000|2020-12-02 06:55:00|825.91|824.41|826.75|825.25|826.76|825.26|825.8|824.3|0
1606892400000|2020-12-02 07:00:00|826.76|825.26|826.55|825.05|826.97|825.47|826.11|824.61|0
1606892700000|2020-12-02 07:05:00|826.54|825.04|826.56|825.06|826.75|825.25|826.34|824.84|0
1606893000000|2020-12-02 07:10:00|826.55|825.05|826.56|825.06|826.77|825.27|826.36|824.86|0
1606893300000|2020-12-02 07:15:00|826.5|825|826.37|824.87|826.78|825.28|826.37|824.87|0
1606893600000|2020-12-02 07:20:00|826.34|824.84|826.14|824.64|826.37|824.87|825.95|824.45|0
1606893900000|2020-12-02 07:25:00|826.15|824.65|825.94|824.44|826.17|824.67|825.92|824.42|0
1606894200000|2020-12-02 07:30:00|825.95|824.45|826.16|824.66|826.16|824.66|825.94|824.44|0
1606894500000|2020-12-02 07:35:00|826.15|824.65|826.14|824.64|826.16|824.66|825.94|824.44|0
1606894800000|2020-12-02 07:40:00|826.15|824.65|825.76|824.26|826.36|824.86|825.75|824.25|0
1606895100000|2020-12-02 07:45:00|825.77|824.27|825.78|824.28|825.96|824.46|825.55|824.05|0
1606895400000|2020-12-02 07:50:00|825.77|824.27|825.76|824.26|825.98|824.48|825.76|824.26|0
1606895700000|2020-12-02 07:55:00|825.77|824.27|824.75|823.25|825.98|824.48|824.74|823.24|0
1606896000000|2020-12-02 08:00:00|824.8|823.3|821.24|820.54|825.28|824.58|821.24|820.54|0
1606896300000|2020-12-02 08:05:00|819.84|819.14|821.44|820.74|821.44|820.74|819.84|819.14|81
1606896600000|2020-12-02 08:10:00|821.74|821.04|821.64|820.94|822.24|821.54|821.04|820.34|50
1606896900000|2020-12-02 08:15:00|821.34|820.64|823.54|822.84|824.34|823.64|821.34|820.64|23
1606897200000|2020-12-02 08:20:00|823.04|822.34|820.74|820.04|823.94|823.24|820.74|820.04|11
1606897500000|2020-12-02 08:25:00|820.84|820.14|821.34|820.64|821.74|821.04|820.64|819.94|8
1606897800000|2020-12-02 08:30:00|820.24|819.54|819.84|819.14|820.24|819.54|819.84|819.14|4
1606898100000|2020-12-02 08:35:00|820.64|819.94|820.64|819.94|820.64|819.94|820.64|819.94|1
1606898400000|2020-12-02 08:40:00|820.51|819.81|820.51|819.81|820.51|819.81|820.31|819.61|11
1606898700000|2020-12-02 08:45:00|820.01|819.31|820.21|819.51|820.21|819.51|819.91|819.21|107
1606899000000|2020-12-02 08:50:00|820.11|819.41|819.71|819.01|820.11|819.41|819.71|819.01|10
1606900200000|2020-12-02 09:10:00|819.41|818.71|819.41|818.71|819.41|818.71|819.41|818.71|2
1606900500000|2020-12-02 09:15:00|819.11|818.41|818.81|818.11|819.41|818.71|818.81|818.11|54
1606900800000|2020-12-02 09:20:00|820.21|819.51|820.61|819.91|820.61|819.91|820.21|819.51|29
1606901100000|2020-12-02 09:25:00|820.31|819.61|821.11|820.41|821.11|820.41|820.31|819.61|70
1606901400000|2020-12-02 09:30:00|820.91|820.21|821.11|820.41|821.11|820.41|820.81|820.11|59
1606901700000|2020-12-02 09:35:00|821.41|820.71|822.11|821.41|822.61|821.91|821.41|820.71|161
1606902000000|2020-12-02 09:40:00|822.21|821.51|822.21|821.51|822.21|821.51|822.21|821.51|12
1606902300000|2020-12-02 09:45:00|822.71|822.01|822.71|822.01|822.71|822.01|822.71|822.01|1
1606903500000|2020-12-02 10:05:00|820.41|819.71|820.51|819.81|820.51|819.81|820.31|819.61|30
1606903800000|2020-12-02 10:10:00|820.81|820.11|820.81|820.11|820.81|820.11|820.81|820.11|5
1606904100000|2020-12-02 10:15:00|820.71|820.01|820.21|819.51|820.71|820.01|820.21|819.51|25
1606905000000|2020-12-02 10:30:00|819.21|818.51|819.21|818.51|819.21|818.51|819.21|818.51|4
1606905300000|2020-12-02 10:35:00|819.11|818.41|819.11|818.41|819.11|818.41|819.11|818.41|2
1606905600000|2020-12-02 10:40:00|819.01|818.31|819.71|819.01|819.71|819.01|819.01|818.31|89
1606905900000|2020-12-02 10:45:00|819.41|818.71|819.61|818.91|820.11|819.41|819.11|818.41|84
1606906200000|2020-12-02 10:50:00|819.31|818.61|819.21|818.51|819.31|818.61|819.21|818.51|17
1606907700000|2020-12-02 11:15:00|820.11|819.41|820.71|820.01|820.71|820.01|820.11|819.41|43
1606908000000|2020-12-02 11:20:00|819.51|818.81|820.61|819.91|820.61|819.91|819.51|818.81|2
1606908300000|2020-12-02 11:25:00|821.11|820.41|821.11|820.41|821.11|820.41|821.11|820.41|4
1606909500000|2020-12-02 11:45:00|818.41|817.71|817.91|817.21|818.41|817.71|817.91|817.21|76
1606909800000|2020-12-02 11:50:00|817.21|816.51|818.41|817.71|818.41|817.71|817.21|816.51|4
1606913100000|2020-12-02 12:45:00|819.41|818.71|819.41|818.71|819.41|818.71|819.41|818.71|1
1606913700000|2020-12-02 12:55:00|821.51|820.81|821.51|820.81|821.51|820.81|821.51|820.81|2
1606914000000|2020-12-02 13:00:00|820.11|819.41|820.11|819.41|820.11|819.41|820.11|819.41|50
1606914600000|2020-12-02 13:10:00|820.51|819.81|820.51|819.81|820.51|819.81|820.51|819.81|76
1606914900000|2020-12-02 13:15:00|820.01|819.31|820.91|820.21|820.91|820.21|819.11|818.41|10
1606916400000|2020-12-02 13:40:00|819.11|818.41|819.01|818.31|819.11|818.41|819.01|818.31|3
1606916700000|2020-12-02 13:45:00|818.41|817.71|818.41|817.71|818.41|817.71|818.41|817.71|3
1606917000000|2020-12-02 13:50:00|818.91|818.21|819.21|818.51|819.21|818.51|818.91|818.21|158
1606917300000|2020-12-02 13:55:00|819.41|818.71|819.31|818.61|819.41|818.71|819.31|818.61|42
1606917600000|2020-12-02 14:00:00|819.61|818.91|819.61|818.91|819.61|818.91|819.61|818.91|2
1606918200000|2020-12-02 14:10:00|819.81|819.11|819.81|819.11|819.81|819.11|819.81|819.11|1
1606918500000|2020-12-02 14:15:00|820.11|819.41|819.61|818.91|820.11|819.41|819.51|818.81|73
1606918800000|2020-12-02 14:20:00|819.51|818.81|819.51|818.81|819.51|818.81|819.51|818.81|12
1606919400000|2020-12-02 14:30:00|818.91|818.21|817.91|817.21|818.91|818.21|817.91|817.21|32
1606919700000|2020-12-02 14:35:00|817.81|817.11|818.41|817.71|818.41|817.71|817.31|816.61|21
1606920000000|2020-12-02 14:40:00|818.31|817.61|818.31|817.61|818.31|817.61|818.31|817.61|25
1606920300000|2020-12-02 14:45:00|818.21|817.51|818.31|817.61|818.31|817.61|818.11|817.41|59
1606920600000|2020-12-02 14:50:00|817.71|817.01|818.21|817.51|818.21|817.51|817.71|817.01|2
1606920900000|2020-12-02 14:55:00|817.51|816.81|816.51|815.81|817.91|817.21|816.51|815.81|20
1606921200000|2020-12-02 15:00:00|817.41|816.71|817.51|816.81|817.51|816.81|817.41|816.71|2
1606921500000|2020-12-02 15:05:00|818.81|818.11|818.81|818.11|818.81|818.11|818.81|818.11|5
1606921800000|2020-12-02 15:10:00|818.75|818.05|819.05|818.35|819.05|818.35|817.45|816.75|72
1606922100000|2020-12-02 15:15:00|819.15|818.45|820.06|818.56|820.07|819.35|819.15|818.45|24
1606922400000|2020-12-02 15:20:00|819.87|818.37|820.06|818.56|820.28|818.78|819.66|818.16|0
1606922700000|2020-12-02 15:25:00|820.05|818.55|820.72|819.22|820.73|819.23|820.04|818.54|583
1606923000000|2020-12-02 15:30:00|820.71|819.21|820.49|818.99|820.9|819.4|820.48|818.98|0
1606923300000|2020-12-02 15:35:00|820.5|819|820.89|819.39|820.9|819.4|820.5|819|0
1606923600000|2020-12-02 15:40:00|820.88|819.38|821.24|819.74|821.51|820.01|820.69|819.19|0
1606923900000|2020-12-02 15:45:00|821.21|819.71|820.69|819.19|821.34|819.84|820.69|819.19|0
1606924200000|2020-12-02 15:50:00|820.68|819.18|821.06|819.56|821.27|819.77|820.64|819.14|0
1606924500000|2020-12-02 15:55:00|821.05|819.55|821.67|820.17|821.68|820.18|821.04|819.54|0
1606924800000|2020-12-02 16:00:00|821.69|820.19|822.31|820.81|822.33|820.83|821.69|820.19|0
1606925100000|2020-12-02 16:05:00|822.3|820.8|822.3|820.8|822.49|820.99|822.09|820.59|0
1606925400000|2020-12-02 16:10:00|822.36|820.86|822.6|821.1|822.81|821.31|822.3|820.8|0
1606925700000|2020-12-02 16:15:00|822.59|821.09|822.38|820.88|822.59|821.09|822.19|820.69|0
1606926000000|2020-12-02 16:20:00|822.39|820.89|822.39|820.89|822.63|821.13|822.38|820.88|0
1606926300000|2020-12-02 16:25:00|822.4|820.9|822.03|820.53|822.6|821.1|821.81|820.31|0
1606926600000|2020-12-02 16:30:00|821.97|820.47|821.85|820.35|822.05|820.55|821.23|819.73|0
1606926900000|2020-12-02 16:35:00|821.91|820.41|822.45|820.95|822.45|820.95|821.83|820.33|0
1606927200000|2020-12-02 16:40:00|822.51|821.01|822.44|820.94|822.65|821.15|822.42|820.92|0
1606927500000|2020-12-02 16:45:00|822.43|820.93|822.45|820.95|822.45|820.95|822.42|820.92|0
1606927800000|2020-12-02 16:50:00|822.44|820.94|822.48|820.98|822.5|821|822.44|820.94|0
1606928100000|2020-12-02 16:55:00|822.47|820.97|822.65|821.15|822.68|821.18|822.44|820.94|0
1606928400000|2020-12-02 17:00:00|822.66|821.16|822.47|820.97|822.67|821.17|822.44|820.94|0
1606928700000|2020-12-02 17:05:00|822.52|821.02|822.44|820.94|822.66|821.16|822.42|820.92|0
1606929000000|2020-12-02 17:10:00|822.45|820.95|822.41|820.91|822.46|820.96|822.4|820.9|0
1606929300000|2020-12-02 17:15:00|822.42|820.92|822.61|821.11|822.62|821.12|822.4|820.9|0
1606929600000|2020-12-02 17:20:00|822.62|821.12|822.21|820.71|822.62|821.12|822.18|820.68|0
1606929900000|2020-12-02 17:25:00|822.27|820.77|822.43|820.93|822.44|820.94|822.21|820.71|0
1606930200000|2020-12-02 17:30:00|822.44|820.94|822.22|820.72|822.44|820.94|822.21|820.71|0
1606930500000|2020-12-02 17:35:00|822.21|820.71|822.03|820.53|822.23|820.73|822.02|820.52|0
1606930800000|2020-12-02 17:40:00|822.04|820.54|821.82|820.32|822.05|820.55|821.82|820.32|0
1606931100000|2020-12-02 17:45:00|821.83|820.33|822.03|820.53|822.05|820.55|821.81|820.31|0
1606931400000|2020-12-02 17:50:00|822.04|820.54|822.25|820.75|822.88|821.38|822.01|820.51|0
1606931700000|2020-12-02 17:55:00|822.26|820.76|822.13|820.63|822.46|820.96|822.01|820.51|0
1606932000000|2020-12-02 18:00:00|822.16|820.66|821.64|820.14|822.23|820.73|821.63|820.13|0
1606932300000|2020-12-02 18:05:00|821.65|820.15|821.85|820.35|821.88|820.38|821.64|820.14|0
1606932600000|2020-12-02 18:10:00|821.86|820.36|822.06|820.56|822.07|820.57|821.85|820.35|0
1606932900000|2020-12-02 18:15:00|822.07|820.57|822.08|820.58|822.1|820.6|822.06|820.56|0
1606933200000|2020-12-02 18:20:00|822.07|820.57|821.67|820.17|822.07|820.57|821.66|820.16|0
1606933500000|2020-12-02 18:25:00|821.68|820.18|821.84|820.34|821.87|820.37|821.66|820.16|0
1606933800000|2020-12-02 18:30:00|821.85|820.35|821.61|820.11|821.86|820.36|821.61|820.11|0
1606934100000|2020-12-02 18:35:00|821.62|820.12|822.04|820.54|822.05|820.55|821.61|820.11|0
1606934400000|2020-12-02 18:40:00|822.03|820.53|821.6|820.1|822.04|820.54|821.58|820.08|0
1606934700000|2020-12-02 18:45:00|821.66|820.16|821.58|820.08|821.79|820.29|821.36|819.86|0
1606935000000|2020-12-02 18:50:00|821.57|820.07|821.79|820.29|821.8|820.3|821.37|819.87|0
1606935300000|2020-12-02 18:55:00|821.8|820.3|821.57|820.07|822.01|820.51|821.56|820.06|0
1606935600000|2020-12-02 19:00:00|821.6|820.1|821.57|820.07|821.76|820.26|821.33|819.83|0
1606935900000|2020-12-02 19:05:00|821.56|820.06|821.35|819.85|821.78|820.28|821.33|819.83|0
1606936200000|2020-12-02 19:10:00|821.36|819.86|821.34|819.84|821.57|820.07|821.33|819.83|0
1606936500000|2020-12-02 19:15:00|821.33|819.83|822.05|820.55|822.05|820.55|821.32|819.82|0
1606936800000|2020-12-02 19:20:00|822.04|820.54|822.06|820.56|822.28|820.78|822.04|820.54|0
1606937100000|2020-12-02 19:25:00|822.05|820.55|822.31|820.81|822.41|820.91|821.85|820.35|0
1606937400000|2020-12-02 19:30:00|822.29|820.79|822.55|821.05|822.78|821.28|822.28|820.78|0
1606937700000|2020-12-02 19:35:00|822.56|821.06|822.34|820.84|822.75|821.25|822.31|820.81|0
1606938000000|2020-12-02 19:40:00|822.33|820.83|822.33|820.83|822.35|820.85|822.1|820.6|0
1606938300000|2020-12-02 19:45:00|822.32|820.82|822.33|820.83|822.35|820.85|822.12|820.62|0
1606938600000|2020-12-02 19:50:00|822.34|820.84|822.34|820.84|822.55|821.05|822.32|820.82|0
1606938900000|2020-12-02 19:55:00|822.33|820.83|822.76|821.26|822.77|821.27|822.33|820.83|0
1606939200000|2020-12-02 20:00:00|822.77|821.27|822.77|821.27|822.79|821.29|822.54|821.04|0
1606939500000|2020-12-02 20:05:00|822.78|821.28|822.56|821.06|822.78|821.28|822.56|821.06|0
1606939800000|2020-12-02 20:10:00|822.57|821.07|822.55|821.05|822.78|821.28|822.55|821.05|0
1606940100000|2020-12-02 20:15:00|822.56|821.06|822.52|821.02|822.77|821.27|822.3|820.8|0
1606940400000|2020-12-02 20:20:00|822.51|821.01|822.09|820.59|822.52|821.02|822.09|820.59|0
1606940700000|2020-12-02 20:25:00|822.08|820.58|822.1|820.6|822.31|820.81|822.07|820.57|0
1606941000000|2020-12-02 20:30:00|822.09|820.59|822.54|821.04|822.54|821.04|822.08|820.58|0
1606941300000|2020-12-02 20:35:00|822.53|821.03|822.12|820.62|822.55|821.05|822.11|820.61|0
1606941600000|2020-12-02 20:40:00|822.13|820.63|822.75|821.25|822.77|821.27|822.11|820.61|0
1606941900000|2020-12-02 20:45:00|822.74|821.24|822.36|820.86|822.75|821.25|822.16|820.66|0
1606942200000|2020-12-02 20:50:00|822.33|820.83|821.55|820.05|822.62|821.12|821.54|820.04|0
1606942500000|2020-12-02 20:55:00|821.56|820.06|821.85|820.35|822.08|820.58|821.53|820.03|0
1606942800000|2020-12-02 21:00:00|821.87|820.37|822.37|820.87|822.75|821.25|821.87|820.37|0
1606943100000|2020-12-02 21:05:00|822.36|820.86|822.6|821.1|822.65|821.15|822.14|820.64|0
1606943400000|2020-12-02 21:10:00|822.61|821.11|822.55|821.05|822.96|821.46|822.5|821|0
1606943700000|2020-12-02 21:15:00|822.56|821.06|822.5|821|822.57|821.07|822.47|820.97|0
1606944000000|2020-12-02 21:20:00|822.47|820.97|822.49|820.99|822.52|821.02|822.47|820.97|0
1606944300000|2020-12-02 21:25:00|822.47|820.97|822.49|820.99|822.49|820.99|822.43|820.93|0
1606944600000|2020-12-02 21:30:00|822.47|820.97|822.35|820.85|822.54|821.04|822.31|820.81|0
1606944900000|2020-12-02 21:35:00|822.36|820.86|822.62|821.12|822.67|821.17|822.35|820.85|0
1606945200000|2020-12-02 21:40:00|822.63|821.13|822.58|821.08|822.71|821.21|822.54|821.04|0
1606945500000|2020-12-02 21:45:00|822.59|821.09|822.44|820.94|822.62|821.12|822.39|820.89|0
1606945800000|2020-12-02 21:50:00|822.43|820.93|822.44|820.94|822.62|821.12|822.39|820.89|0
1606946100000|2020-12-02 21:55:00|822.42|820.92|822.49|820.99|822.54|821.04|822.35|820.85|0
1606946400000|2020-12-02 22:00:00|822.45|820.95|822.49|820.99|822.5|821|822.45|820.95|0
1606946700000|2020-12-02 22:05:00|822.5|821|822.49|820.99|822.5|821|822.49|820.99|0
1606947300000|2020-12-02 22:15:00|822.47|820.97|822.5|821|822.5|821|822.47|820.97|0
1606947600000|2020-12-02 22:20:00|822.49|820.99|822.5|821|822.5|821|822.49|820.99|0
1606947900000|2020-12-02 22:25:00|822.49|820.99|822.43|820.93|822.49|820.99|822.42|820.92|0
1606948200000|2020-12-02 22:30:00|822.42|820.92|822.45|820.95|822.49|820.99|822.42|820.92|0
1606948500000|2020-12-02 22:35:00|822.42|820.92|822.47|820.97|822.47|820.97|822.4|820.9|0
1606948800000|2020-12-02 22:40:00|822.49|820.99|822.54|821.04|822.54|821.04|822.49|820.99|0
1606949100000|2020-12-02 22:45:00|822.53|821.03|822.51|821.01|822.53|821.03|822.49|820.99|0
1606949400000|2020-12-02 22:50:00|822.54|821.04|822.53|821.03|822.54|821.04|822.53|821.03|0
1606949700000|2020-12-02 22:55:00|822.54|821.04|822.54|821.04|822.54|821.04|822.54|821.04|0
1606950000000|2020-12-02 23:00:00|822.56|821.06|822.51|821.01|823.11|821.61|822.43|820.93|0
1606950300000|2020-12-02 23:05:00|822.52|821.02|822.37|820.87|822.6|821.1|822.35|820.85|0
1606950600000|2020-12-02 23:10:00|822.38|820.88|822.45|820.95|822.64|821.14|822.32|820.82|0
1606950900000|2020-12-02 23:15:00|822.46|820.96|822.28|820.78|822.51|821.01|822.14|820.64|0
1606951200000|2020-12-02 23:20:00|822.29|820.79|822.14|820.64|822.32|820.82|822.01|820.51|0
1606951500000|2020-12-02 23:25:00|822.16|820.66|822.14|820.64|822.18|820.68|822.07|820.57|0
1606951800000|2020-12-02 23:30:00|822.16|820.66|822.18|820.68|822.32|820.82|822.09|820.59|0
1606952100000|2020-12-02 23:35:00|822.22|820.72|822.24|820.74|822.28|820.78|822.18|820.68|0
1606952400000|2020-12-02 23:40:00|822.23|820.73|821.86|820.36|822.24|820.74|821.82|820.32|0
1606952700000|2020-12-02 23:45:00|821.87|820.37|821.92|820.42|822.05|820.55|821.87|820.37|0
1606953000000|2020-12-02 23:50:00|821.93|820.43|821.82|820.32|822.01|820.51|821.82|820.32|0
1606953300000|2020-12-02 23:55:00|821.84|820.34|822.01|820.51|822.01|820.51|821.82|820.32|0
1606953600000|2020-12-03 00:00:00|822|820.5|821.82|820.32|822|820.5|821.69|820.19|0
1606953900000|2020-12-03 00:05:00|821.84|820.34|822.01|820.51|822.01|820.51|821.77|820.27|0
1606954200000|2020-12-03 00:10:00|822.05|820.55|821.94|820.44|822.05|820.55|821.77|820.27|0
1606954500000|2020-12-03 00:15:00|821.95|820.45|821.8|820.3|822.38|820.88|821.6|820.1|0
1606954800000|2020-12-03 00:20:00|821.77|820.27|821.5|820|821.8|820.3|821.39|819.89|0
1606955100000|2020-12-03 00:25:00|821.47|819.97|821.6|820.1|821.8|820.3|821.39|819.89|0
1606955400000|2020-12-03 00:30:00|821.63|820.13|821.4|819.9|821.79|820.29|821.29|819.79|0
1606955700000|2020-12-03 00:35:00|821.39|819.89|821.41|819.91|821.41|819.91|821.21|819.71|0
1606956000000|2020-12-03 00:40:00|821.4|819.9|821.2|819.7|821.4|819.9|821.19|819.69|0
1606956300000|2020-12-03 00:45:00|821.21|819.71|821.2|819.7|821.21|819.71|821|819.5|0
1606956600000|2020-12-03 00:50:00|821.21|819.71|821.43|819.93|821.43|819.93|821.1|819.6|0
1606956900000|2020-12-03 00:55:00|821.45|819.95|821.22|819.72|821.62|820.12|821.21|819.71|0
1606957200000|2020-12-03 01:00:00|821.25|819.75|821.41|819.91|821.42|819.92|821.19|819.69|0
1606957500000|2020-12-03 01:05:00|821.42|819.92|821.4|819.9|821.61|820.11|821.4|819.9|0
1606957800000|2020-12-03 01:10:00|821.41|819.91|821.41|819.91|821.61|820.11|821.4|819.9|0
1606958100000|2020-12-03 01:15:00|821.4|819.9|821.41|819.91|821.42|819.92|821.19|819.69|0
1606958400000|2020-12-03 01:20:00|821.4|819.9|821.61|820.11|821.62|820.12|821.4|819.9|0
1606958700000|2020-12-03 01:25:00|821.62|820.12|821.4|819.9|821.62|820.12|821.29|819.79|0
1606959000000|2020-12-03 01:30:00|821.5|820|821.39|819.89|821.79|820.29|821.29|819.79|0
1606959300000|2020-12-03 01:35:00|821.4|819.9|821.42|819.92|821.61|820.11|821.19|819.69|0
1606959600000|2020-12-03 01:40:00|821.43|819.93|821.53|820.03|821.64|820.14|821.43|819.93|0
1606959900000|2020-12-03 01:45:00|821.5|820|822.05|820.55|822.15|820.65|821.43|819.93|0
1606960200000|2020-12-03 01:50:00|822.08|820.58|822.25|820.75|822.29|820.79|822.07|820.57|0
1606960500000|2020-12-03 01:55:00|822.26|820.76|822.04|820.54|822.26|820.76|821.85|820.35|0
1606960800000|2020-12-03 02:00:00|822.05|820.55|821.85|820.35|822.05|820.55|821.84|820.34|0
1606961100000|2020-12-03 02:05:00|821.84|820.34|821.65|820.15|821.95|820.45|821.65|820.15|0
1606961400000|2020-12-03 02:10:00|821.66|820.16|821.83|820.33|821.86|820.36|821.63|820.13|0
1606961700000|2020-12-03 02:15:00|821.82|820.32|821.22|819.72|821.82|820.32|821.21|819.71|0
1606962000000|2020-12-03 02:20:00|821.21|819.71|821.22|819.72|821.22|819.72|821.2|819.7|0
1606962300000|2020-12-03 02:25:00|821.23|819.73|821.41|819.91|821.43|819.93|821.22|819.72|0
1606962600000|2020-12-03 02:30:00|821.42|819.92|821.32|819.82|821.43|819.93|821.21|819.71|0
1606962900000|2020-12-03 02:35:00|821.35|819.85|821.62|820.12|821.63|820.13|821.32|819.82|0
1606963200000|2020-12-03 02:40:00|821.63|820.13|821.82|820.32|821.83|820.33|821.61|820.11|0
1606963500000|2020-12-03 02:45:00|821.83|820.33|821.84|820.34|821.84|820.34|821.63|820.13|0
1606963800000|2020-12-03 02:50:00|821.85|820.35|821.75|820.25|821.85|820.35|821.64|820.14|0
1606964100000|2020-12-03 02:55:00|821.78|820.28|821.87|820.37|821.88|820.38|821.66|820.16|0
1606964400000|2020-12-03 03:00:00|821.88|820.38|822.47|820.97|822.48|820.98|821.66|820.16|0
1606964700000|2020-12-03 03:05:00|822.48|820.98|822.47|820.97|822.48|820.98|822.27|820.77|0
1606965000000|2020-12-03 03:10:00|822.46|820.96|822.66|821.16|822.66|821.16|822.46|820.96|0
1606965300000|2020-12-03 03:15:00|822.72|821.22|823.5|822|823.71|822.21|822.72|821.22|0
1606965600000|2020-12-03 03:20:00|823.49|821.99|823.09|821.59|823.5|822|823.09|821.59|0
1606965900000|2020-12-03 03:25:00|823.03|821.53|822.9|821.4|823.03|821.53|822.88|821.38|0
1606966200000|2020-12-03 03:30:00|822.89|821.39|822.7|821.2|822.9|821.4|822.69|821.19|0
1606966500000|2020-12-03 03:35:00|822.69|821.19|822.5|821|822.7|821.2|822.5|821|0
1606966800000|2020-12-03 03:40:00|822.51|821.01|822.71|821.21|822.71|821.21|822.5|821|0
1606967100000|2020-12-03 03:45:00|822.7|821.2|822.08|820.58|822.71|821.21|822.08|820.58|0
1606967400000|2020-12-03 03:50:00|822.05|820.55|822.1|820.6|822.1|820.6|821.88|820.38|0
1606967700000|2020-12-03 03:55:00|822.09|820.59|822.09|820.59|822.1|820.6|821.89|820.39|0
1606968000000|2020-12-03 04:00:00|822.1|820.6|822.07|820.57|822.19|820.69|821.86|820.36|0
1606968300000|2020-12-03 04:05:00|822.06|820.56|821.65|820.15|822.07|820.57|821.65|820.15|0
1606968600000|2020-12-03 04:10:00|821.66|820.16|821.84|820.34|821.85|820.35|821.65|820.15|0
1606968900000|2020-12-03 04:15:00|821.81|820.31|821.65|820.15|821.84|820.34|821.63|820.13|0
1606969200000|2020-12-03 04:20:00|821.64|820.14|821.44|819.94|821.65|820.15|821.43|819.93|0
1606969500000|2020-12-03 04:25:00|821.45|819.95|821.65|820.15|821.65|820.15|821.45|819.95|0
1606969800000|2020-12-03 04:30:00|821.64|820.14|821.63|820.13|821.64|820.14|821.43|819.93|0
1606970100000|2020-12-03 04:35:00|821.62|820.12|821.16|819.66|821.62|820.12|821.15|819.65|0
1606970400000|2020-12-03 04:40:00|821.15|819.65|821.15|819.65|821.17|819.67|820.95|819.45|0
1606970700000|2020-12-03 04:45:00|821.16|819.66|821.17|819.67|821.37|819.87|821.16|819.66|0
1606971000000|2020-12-03 04:50:00|821.16|819.66|821.36|819.86|821.37|819.87|821.16|819.66|0
1606971300000|2020-12-03 04:55:00|821.37|819.87|821.14|819.64|821.37|819.87|820.93|819.43|0
1606971600000|2020-12-03 05:00:00|821.15|819.65|820.94|819.44|821.15|819.65|820.93|819.43|0
1606971900000|2020-12-03 05:05:00|820.93|819.43|821.14|819.64|821.15|819.65|820.93|819.43|0
1606972200000|2020-12-03 05:10:00|821.15|819.65|821.15|819.65|821.15|819.65|821.14|819.64|0
1606972500000|2020-12-03 05:15:00|821.14|819.64|821.15|819.65|821.15|819.65|820.93|819.43|0
1606972800000|2020-12-03 05:20:00|821.14|819.64|821.15|819.65|821.25|819.75|821.14|819.64|0
1606973100000|2020-12-03 05:25:00|821.16|819.66|821.37|819.87|821.37|819.87|821.05|819.55|0
1606973400000|2020-12-03 05:30:00|821.36|819.86|821.55|820.05|821.56|820.06|821.36|819.86|0
1606973700000|2020-12-03 05:35:00|821.54|820.04|821.57|820.07|821.57|820.07|821.54|820.04|0
1606974000000|2020-12-03 05:40:00|821.56|820.06|821.59|820.09|821.59|820.09|821.56|820.06|0
1606974300000|2020-12-03 05:45:00|821.58|820.08|821.36|819.86|821.58|820.08|821.35|819.85|0
1606974600000|2020-12-03 05:50:00|821.35|819.85|821.33|819.83|821.35|819.85|821.15|819.65|0
1606974900000|2020-12-03 05:55:00|821.34|819.84|821.53|820.03|821.53|820.03|821.14|819.64|0
1606975200000|2020-12-03 06:00:00|821.47|819.97|821.55|820.05|821.75|820.25|821.33|819.83|0
1606975500000|2020-12-03 06:05:00|821.56|820.06|821.56|820.06|821.76|820.26|821.55|820.05|0
1606975800000|2020-12-03 06:10:00|821.59|820.09|821.76|820.26|821.76|820.26|821.59|820.09|0
1606976100000|2020-12-03 06:15:00|821.79|820.29|821.95|820.45|821.95|820.45|821.76|820.26|0
1606976400000|2020-12-03 06:20:00|821.96|820.46|821.96|820.46|821.96|820.46|821.94|820.44|0
1606976700000|2020-12-03 06:25:00|821.95|820.45|821.96|820.46|821.96|820.46|821.76|820.26|0
1606977000000|2020-12-03 06:30:00|821.95|820.45|821.76|820.26|821.96|820.46|821.75|820.25|0
1606977300000|2020-12-03 06:35:00|821.75|820.25|821.56|820.06|821.76|820.26|821.55|820.05|0
1606977600000|2020-12-03 06:40:00|821.55|820.05|821.56|820.06|821.56|820.06|821.55|820.05|0
1606977900000|2020-12-03 06:45:00|821.57|820.07|821.97|820.47|821.97|820.47|821.56|820.06|0
1606978200000|2020-12-03 06:50:00|821.94|820.44|821.98|820.48|821.98|820.48|821.58|820.08|0
1606978500000|2020-12-03 06:55:00|822.01|820.51|821.98|820.48|822.17|820.67|821.98|820.48|0
1606978800000|2020-12-03 07:00:00|822.04|820.54|822.79|821.29|822.79|821.29|821.78|820.28|0
1606979100000|2020-12-03 07:05:00|822.8|821.3|822.41|820.91|822.8|821.3|822.4|820.9|0
1606979400000|2020-12-03 07:10:00|822.42|820.92|822.2|820.7|822.42|820.92|822.2|820.7|0
1606979700000|2020-12-03 07:15:00|822.21|820.71|822.01|820.51|822.41|820.91|822|820.5|0
1606980000000|2020-12-03 07:20:00|822|820.5|821.78|820.28|822.22|820.72|821.78|820.28|0
1606980300000|2020-12-03 07:25:00|821.84|820.34|821.39|819.89|821.98|820.48|821.39|819.89|0
1606980600000|2020-12-03 07:30:00|821.38|819.88|821.38|819.88|821.58|820.08|821.37|819.87|0
1606980900000|2020-12-03 07:35:00|821.37|819.87|821.56|820.06|821.58|820.08|821.37|819.87|0
1606981200000|2020-12-03 07:40:00|821.57|820.07|821.79|820.29|821.79|820.29|821.38|819.88|0
1606981500000|2020-12-03 07:45:00|821.78|820.28|821.79|820.29|822.01|820.51|821.59|820.09|0
1606981800000|2020-12-03 07:50:00|821.8|820.3|821.78|820.28|821.99|820.49|821.77|820.27|0
1606982100000|2020-12-03 07:55:00|821.77|820.27|823.01|821.51|823.01|821.51|821.58|820.08|0
1606982400000|2020-12-03 08:00:00|822.98|821.48|819.45|818.75|823.9|822.4|819.45|818.75|0
1606983000000|2020-12-03 08:10:00|821.15|820.45|821.15|820.45|821.15|820.45|821.15|820.45|0
1606983300000|2020-12-03 08:15:00|824.35|823.65|822.85|822.15|824.35|823.65|822.85|822.15|2
1606983600000|2020-12-03 08:20:00|821.95|821.25|819.85|819.15|821.95|821.25|819.85|819.15|2
1606983900000|2020-12-03 08:25:00|821.35|820.65|821.35|820.65|821.35|820.65|821.35|820.65|2
1606984200000|2020-12-03 08:30:00|820.35|819.65|821.95|821.25|821.95|821.25|820.35|819.65|4
1606984800000|2020-12-03 08:40:00|821.05|820.35|821.05|820.35|821.05|820.35|821.05|820.35|2
1606985100000|2020-12-03 08:45:00|819.95|819.25|819.95|819.25|819.95|819.25|819.95|819.25|1
1606986000000|2020-12-03 09:00:00|821.75|821.05|821.85|821.15|821.85|821.15|821.75|821.05|6
1606987200000|2020-12-03 09:20:00|820.45|819.75|820.45|819.75|820.45|819.75|820.45|819.75|30
1606987500000|2020-12-03 09:25:00|820.25|819.55|820.25|819.55|820.25|819.55|820.25|819.55|8
1606988100000|2020-12-03 09:35:00|817.55|816.85|817.35|816.65|817.55|816.85|817.35|816.65|51
1606988400000|2020-12-03 09:40:00|817.77|817.07|817.77|817.07|817.77|817.07|817.77|817.07|1
1606988700000|2020-12-03 09:45:00|817.27|816.57|817.17|816.47|817.27|816.57|817.17|816.47|60
1606989000000|2020-12-03 09:50:00|817.27|816.57|817.17|816.47|817.27|816.57|817.17|816.47|23
1606989300000|2020-12-03 09:55:00|||||||||1
1606989600000|2020-12-03 10:00:00|817.87|817.17|817.87|817.17|817.87|817.17|817.87|817.17|1
1606990800000|2020-12-03 10:20:00|818.07|817.37|818.07|817.37|818.07|817.37|818.07|817.37|1
1606991400000|2020-12-03 10:30:00|||||||||6
1606992000000|2020-12-03 10:40:00|817.17|816.47|817.17|816.47|817.17|816.47|817.17|816.47|23
1606992300000|2020-12-03 10:45:00|816.27|815.57|816.07|815.37|816.27|815.57|816.07|815.37|3
1606994100000|2020-12-03 11:15:00|816.77|816.07|816.77|816.07|816.77|816.07|816.77|816.07|1
1606994400000|2020-12-03 11:20:00|||||||||5
1606994700000|2020-12-03 11:25:00|818.17|817.47|818.17|817.47|818.17|817.47|818.17|817.47|1
1606995900000|2020-12-03 11:45:00|817.27|816.57|817.27|816.57|817.27|816.57|817.27|816.57|5
1606999200000|2020-12-03 12:40:00|817.44|816.74|817.44|816.74|817.44|816.74|817.44|816.74|1
1607000700000|2020-12-03 13:05:00|818.64|817.94|818.64|817.94|818.64|817.94|818.64|817.94|4
1607001300000|2020-12-03 13:15:00|819.04|818.34|819.84|819.14|819.84|819.14|819.04|818.34|27
1607003100000|2020-12-03 13:45:00|818.24|817.54|818.54|817.84|818.54|817.84|818.24|817.54|8
1607003400000|2020-12-03 13:50:00|||||||||3
1607004000000|2020-12-03 14:00:00|818.84|818.14|817.84|817.14|818.84|818.14|817.84|817.14|15
1607004900000|2020-12-03 14:15:00|818.44|817.74|818.44|817.74|818.44|817.74|818.44|817.74|2
1607005200000|2020-12-03 14:20:00|819.14|818.44|819.14|818.44|819.14|818.44|819.14|818.44|77
1607006100000|2020-12-03 14:35:00|817.34|816.64|817.34|816.64|817.34|816.64|817.34|816.64|5
1607006700000|2020-12-03 14:45:00|818.14|817.44|818.14|817.44|818.14|817.44|818.14|817.44|2
1607007300000|2020-12-03 14:55:00|818.04|817.34|819.04|818.34|819.04|818.34|818.04|817.34|6
1607007600000|2020-12-03 15:00:00|818.44|817.74|818.44|817.74|818.44|817.74|818.44|817.74|2
1607007900000|2020-12-03 15:05:00|817.74|817.04|817.74|817.04|817.74|817.04|817.74|817.04|10
1607008200000|2020-12-03 15:10:00|818.44|817.74|818.44|817.74|818.44|817.74|818.44|817.74|2
1607008500000|2020-12-03 15:15:00|817.94|817.24|819.04|818.34|819.04|818.34|817.94|817.24|17
1607009400000|2020-12-03 15:30:00|818.36|817.66|818.36|817.66|818.36|817.66|818.36|817.66|123
1607030100000|2020-12-03 21:15:00|818.76|817.26|817.24|815.74|818.76|817.26|817.21|815.71|0
1607030400000|2020-12-03 21:20:00|817.23|815.73|817.26|815.76|817.28|815.78|817.21|815.71|0
1607030700000|2020-12-03 21:25:00|817.24|815.74|817.26|815.76|817.31|815.81|817.21|815.71|0
1607031000000|2020-12-03 21:30:00|817.25|815.75|816.85|815.35|817.36|815.86|816.85|815.35|0
1607031300000|2020-12-03 21:35:00|816.86|815.36|816.99|815.49|817.31|815.81|816.81|815.31|0
1607031600000|2020-12-03 21:40:00|817|815.5|816.99|815.49|817.08|815.58|816.93|815.43|0
1607031900000|2020-12-03 21:45:00|816.93|815.43|816.93|815.43|817.04|815.54|816.89|815.39|0
1607032200000|2020-12-03 21:50:00|816.89|815.39|816.81|815.31|816.99|815.49|816.76|815.26|0
1607032500000|2020-12-03 21:55:00|816.85|815.35|816.75|815.25|816.99|815.49|816.72|815.22|0
1607032800000|2020-12-03 22:00:00|816.78|815.28|816.75|815.25|816.8|815.3|816.75|815.25|0
1607033100000|2020-12-03 22:05:00|816.73|815.23|816.75|815.25|816.78|815.28|816.73|815.23|0
1607033400000|2020-12-03 22:10:00|816.78|815.28|816.92|815.42|816.92|815.42|816.78|815.28|0
1607033700000|2020-12-03 22:15:00|816.94|815.44|816.85|815.35|816.96|815.46|816.83|815.33|0
1607034000000|2020-12-03 22:20:00|816.87|815.37|816.76|815.26|816.9|815.4|816.76|815.26|0
1607034300000|2020-12-03 22:25:00|816.82|815.32|816.69|815.19|816.89|815.39|816.69|815.19|0
1607034600000|2020-12-03 22:30:00|816.73|815.23|816.66|815.16|816.76|815.26|816.66|815.16|0
1607034900000|2020-12-03 22:35:00|816.64|815.14|816.61|815.11|816.64|815.14|816.61|815.11|0
1607035200000|2020-12-03 22:40:00|816.59|815.09|816.57|815.07|816.61|815.11|816.55|815.05|0
1607035500000|2020-12-03 22:45:00|816.55|815.05|816.52|815.02|816.55|815.05|816.52|815.02|0
1607035800000|2020-12-03 22:50:00|816.55|815.05|816.64|815.14|816.69|815.19|816.55|815.05|0
1607036100000|2020-12-03 22:55:00|816.62|815.12|816.71|815.21|816.71|815.21|816.59|815.09|0
1607036400000|2020-12-03 23:00:00|816.74|815.24|816.6|815.1|817.1|815.6|816.42|814.92|0
1607036700000|2020-12-03 23:05:00|816.64|815.14|816.55|815.05|816.7|815.2|816.42|814.92|0
1607037000000|2020-12-03 23:10:00|816.56|815.06|816.55|815.05|816.64|815.14|816.51|815.01|0
1607037300000|2020-12-03 23:15:00|816.53|815.03|816.91|815.41|816.97|815.47|816.51|815.01|0
1607037600000|2020-12-03 23:20:00|816.92|815.42|817.1|815.6|817.19|815.69|816.92|815.42|0
1607037900000|2020-12-03 23:25:00|817.11|815.61|817.02|815.52|817.19|815.69|816.99|815.49|0
1607038200000|2020-12-03 23:30:00|817.06|815.56|817.63|816.13|817.78|816.28|817.02|815.52|0
1607038500000|2020-12-03 23:35:00|817.65|816.15|817.46|815.96|817.65|816.15|817.42|815.92|0
1607038800000|2020-12-03 23:40:00|817.45|815.95|817.38|815.88|817.45|815.95|817.29|815.79|0
1607039100000|2020-12-03 23:45:00|817.37|815.87|817.55|816.05|817.61|816.11|817.29|815.79|0
1607039400000|2020-12-03 23:50:00|817.54|816.04|817.14|815.64|817.55|816.05|817.02|815.52|0
1607039700000|2020-12-03 23:55:00|817.1|815.6|817.19|815.69|817.29|815.79|817.02|815.52|0
1607040000000|2020-12-04 00:00:00|817.18|815.68|817.51|816.01|817.65|816.15|817.14|815.64|0
1607040300000|2020-12-04 00:05:00|817.5|816|817.42|815.92|817.55|816.05|817.33|815.83|0
1607040600000|2020-12-04 00:10:00|817.44|815.94|816.9|815.4|817.46|815.96|816.84|815.34|0
1607040900000|2020-12-04 00:15:00|816.89|815.39|817.27|815.77|817.48|815.98|816.85|815.35|0
1607041200000|2020-12-04 00:20:00|817.28|815.78|817.87|816.37|817.89|816.39|817.27|815.77|0
1607041500000|2020-12-04 00:25:00|817.9|816.4|817.89|816.39|818.1|816.6|817.69|816.19|0
1607041800000|2020-12-04 00:30:00|817.9|816.4|817.39|815.89|817.9|816.4|817.39|815.89|0
1607042100000|2020-12-04 00:35:00|817.37|815.87|817.1|815.6|817.48|815.98|817.09|815.59|0
1607042400000|2020-12-04 00:40:00|817.09|815.59|817.19|815.69|817.29|815.79|816.9|815.4|0
1607042700000|2020-12-04 00:45:00|817.16|815.66|817.07|815.57|817.29|815.79|816.88|815.38|0
1607043000000|2020-12-04 00:50:00|817.05|815.55|816.71|815.21|817.05|815.55|816.68|815.18|0
1607043300000|2020-12-04 00:55:00|816.7|815.2|816.92|815.42|817.12|815.62|816.7|815.2|0
1607043600000|2020-12-04 01:00:00|816.91|815.41|817.32|815.82|817.34|815.84|816.82|815.32|0
1607043900000|2020-12-04 01:05:00|817.29|815.79|817.32|815.82|817.33|815.83|817.22|815.72|0
1607044200000|2020-12-04 01:10:00|817.31|815.81|817.51|816.01|817.51|816.01|817.3|815.8|0
1607044500000|2020-12-04 01:15:00|817.48|815.98|817.71|816.21|817.92|816.42|817.32|815.82|0
1607044800000|2020-12-04 01:20:00|817.65|816.15|817.71|816.21|817.72|816.22|817.52|816.02|0
1607045100000|2020-12-04 01:25:00|817.7|816.2|817.5|816|817.71|816.21|817.49|815.99|0
1607045400000|2020-12-04 01:30:00|817.44|815.94|816.5|815|817.44|815.94|816.28|814.78|0
1607045700000|2020-12-04 01:35:00|816.51|815.01|816.7|815.2|816.91|815.41|816.5|815|0
1607046000000|2020-12-04 01:40:00|816.71|815.21|816.89|815.39|817.1|815.6|816.7|815.2|0
1607046300000|2020-12-04 01:45:00|817.08|815.58|817.27|815.77|817.48|815.98|816.98|815.48|0
1607046600000|2020-12-04 01:50:00|817.26|815.76|817.26|815.76|817.47|815.97|817.26|815.76|0
1607046900000|2020-12-04 01:55:00|817.21|815.71|816.85|815.35|817.27|815.77|816.65|815.15|0
1607047200000|2020-12-04 02:00:00|816.84|815.34|816.84|815.34|817.06|815.56|816.75|815.25|0
1607047500000|2020-12-04 02:05:00|816.74|815.24|816.65|815.15|816.84|815.34|816.64|815.14|0
1607047800000|2020-12-04 02:10:00|816.64|815.14|816.84|815.34|816.85|815.35|816.64|815.14|0
1607048100000|2020-12-04 02:15:00|816.81|815.31|816.84|815.34|816.85|815.35|816.43|814.93|0
1607048400000|2020-12-04 02:20:00|816.85|815.35|817.06|815.56|817.06|815.56|816.84|815.34|0
1607048700000|2020-12-04 02:25:00|817.05|815.55|817.27|815.77|817.27|815.77|816.86|815.36|0
1607049000000|2020-12-04 02:30:00|817.26|815.76|817.58|816.08|817.68|816.18|817.26|815.76|0
1607049300000|2020-12-04 02:35:00|817.55|816.05|817.47|815.97|817.55|816.05|817.47|815.97|0
1607049600000|2020-12-04 02:40:00|817.44|815.94|817.27|815.77|817.44|815.94|817.26|815.76|0
1607049900000|2020-12-04 02:45:00|817.21|815.71|817.39|815.89|817.5|816|817.08|815.58|0
1607050200000|2020-12-04 02:50:00|817.36|815.86|817.29|815.79|817.5|816|817.28|815.78|0
1607050500000|2020-12-04 02:55:00|817.32|815.82|817.49|815.99|817.5|816|817.29|815.79|0
1607050800000|2020-12-04 03:00:00|817.5|816|817.49|815.99|817.5|816|817.29|815.79|0
1607051100000|2020-12-04 03:05:00|817.5|816|817.48|815.98|817.5|816|817.09|815.59|0
1607051400000|2020-12-04 03:10:00|817.47|815.97|817.28|815.78|817.47|815.97|817.27|815.77|0
1607051700000|2020-12-04 03:15:00|817.27|815.77|817.28|815.78|817.37|815.87|817.07|815.57|0
1607052000000|2020-12-04 03:20:00|817.31|815.81|817.25|815.75|817.48|815.98|817.25|815.75|0
1607052300000|2020-12-04 03:25:00|817.19|815.69|817.25|815.75|817.26|815.76|817.06|815.56|0
1607052600000|2020-12-04 03:30:00|817.22|815.72|817.26|815.76|817.26|815.76|817.06|815.56|0
1607052900000|2020-12-04 03:35:00|817.29|815.79|817.45|815.95|817.45|815.95|817.26|815.76|0
1607053200000|2020-12-04 03:40:00|817.44|815.94|817.25|815.75|817.45|815.95|817.25|815.75|0
1607053500000|2020-12-04 03:45:00|817.26|815.76|817.25|815.75|817.45|815.95|817.25|815.75|0
1607053800000|2020-12-04 03:50:00|817.24|815.74|817.25|815.75|817.45|815.95|817.24|815.74|0
1607054100000|2020-12-04 03:55:00|817.26|815.76|817.25|815.75|817.35|815.85|817.25|815.75|0
1607054400000|2020-12-04 04:00:00|817.26|815.76|817.06|815.56|817.26|815.76|817.06|815.56|0
1607054700000|2020-12-04 04:05:00|817.12|815.62|817.26|815.76|817.26|815.76|817.12|815.62|0
1607055000000|2020-12-04 04:10:00|817.28|815.78|817.27|815.77|817.47|815.97|817.27|815.77|0
1607055300000|2020-12-04 04:15:00|817.26|815.76|817.27|815.77|817.27|815.77|817.26|815.76|0
1607055600000|2020-12-04 04:20:00|817.26|815.76|817.26|815.76|817.27|815.77|817.06|815.56|0
1607055900000|2020-12-04 04:25:00|817.25|815.75|817.27|815.77|817.27|815.77|817.07|815.57|0
1607056200000|2020-12-04 04:30:00|817.28|815.78|817.37|815.87|817.47|815.97|817.27|815.77|0
1607056500000|2020-12-04 04:35:00|817.34|815.84|817.47|815.97|817.48|815.98|817.28|815.78|0
1607056800000|2020-12-04 04:40:00|817.48|815.98|817.47|815.97|817.67|816.17|817.47|815.97|0
1607057100000|2020-12-04 04:45:00|817.48|815.98|817.47|815.97|817.48|815.98|817.47|815.97|0
1607057400000|2020-12-04 04:50:00|817.41|815.91|817.28|815.78|817.48|815.98|817.28|815.78|0
1607058000000|2020-12-04 05:00:00|817.29|815.79|817.28|815.78|817.48|815.98|817.28|815.78|0
1607058300000|2020-12-04 05:05:00|817.29|815.79|817.29|815.79|817.29|815.79|817.08|815.58|0
1607058600000|2020-12-04 05:10:00|817.32|815.82|817.48|815.98|817.48|815.98|817.28|815.78|0
1607058900000|2020-12-04 05:15:00|817.54|816.04|817.48|815.98|817.67|816.17|817.48|815.98|0
1607059200000|2020-12-04 05:20:00|817.54|816.04|817.67|816.17|817.88|816.38|817.47|815.97|0
1607059500000|2020-12-04 05:25:00|817.68|816.18|817.67|816.17|817.87|816.37|817.66|816.16|0
1607059800000|2020-12-04 05:30:00|817.66|816.16|818.25|816.75|818.26|816.76|817.66|816.16|0
1607060100000|2020-12-04 05:35:00|818.22|816.72|818.47|816.97|818.47|816.97|818.16|816.66|0
1607060400000|2020-12-04 05:40:00|818.46|816.96|818.26|816.76|818.47|816.97|818.25|816.75|0
1607060700000|2020-12-04 05:45:00|818.27|816.77|818.26|816.76|818.46|816.96|818.25|816.75|0
1607061000000|2020-12-04 05:50:00|818.25|816.75|818.36|816.86|818.37|816.87|818.25|816.75|0
1607061300000|2020-12-04 05:55:00|818.37|816.87|818.28|816.78|818.68|817.18|818.26|816.76|0
1607061600000|2020-12-04 06:00:00|818.25|816.75|818.48|816.98|818.48|816.98|818.06|816.56|0
1607061900000|2020-12-04 06:05:00|818.47|816.97|818.17|816.67|818.48|816.98|818.07|816.57|0
1607062200000|2020-12-04 06:10:00|818.2|816.7|818.07|816.57|818.28|816.78|818.06|816.56|0
1607062500000|2020-12-04 06:15:00|818.06|816.56|818.07|816.57|818.26|816.76|817.96|816.46|0
1607062800000|2020-12-04 06:20:00|818.06|816.56|818.06|816.56|818.07|816.57|818.06|816.56|0
1607063100000|2020-12-04 06:25:00|818.05|816.55|817.85|816.35|818.06|816.56|817.85|816.35|0
1607063400000|2020-12-04 06:30:00|817.84|816.34|818.04|816.54|818.05|816.55|817.84|816.34|0
1607063700000|2020-12-04 06:35:00|818.01|816.51|818.29|816.79|818.29|816.79|817.84|816.34|0
1607064000000|2020-12-04 06:40:00|818.3|816.8|818.29|816.79|818.3|816.8|818.1|816.6|0
1607064300000|2020-12-04 06:45:00|818.3|816.8|818.11|816.61|818.3|816.8|818.1|816.6|0
1607064600000|2020-12-04 06:50:00|818.17|816.67|818.5|817|818.5|817|818.17|816.67|0
1607064900000|2020-12-04 06:55:00|818.51|817.01|818.67|817.17|818.7|817.2|818.49|816.99|0
1607065200000|2020-12-04 07:00:00|818.68|817.18|818.5|817|818.89|817.39|818.29|816.79|0
1607065500000|2020-12-04 07:05:00|818.49|816.99|818.29|816.79|818.69|817.19|818.1|816.6|0
1607065800000|2020-12-04 07:10:00|818.3|816.8|818.29|816.79|818.3|816.8|817.9|816.4|0
1607066100000|2020-12-04 07:15:00|818.3|816.8|818.49|816.99|818.49|816.99|818.1|816.6|0
1607066400000|2020-12-04 07:20:00|818.55|817.05|818.68|817.18|818.8|817.3|818.48|816.98|0
1607066700000|2020-12-04 07:25:00|818.62|817.12|818.5|817|818.62|817.12|818.1|816.6|0
1607067000000|2020-12-04 07:30:00|818.49|816.99|818.5|817|818.5|817|818.3|816.8|0
1607067300000|2020-12-04 07:35:00|818.49|816.99|818.1|816.6|818.5|817|818.1|816.6|0
1607067600000|2020-12-04 07:40:00|818.11|816.61|818.29|816.79|818.3|816.8|817.9|816.4|0
1607067900000|2020-12-04 07:45:00|818.35|816.85|818.5|817|818.5|817|817.91|816.41|0
1607068200000|2020-12-04 07:50:00|818.49|816.99|818.67|817.17|818.87|817.37|818.49|816.99|0
1607068500000|2020-12-04 07:55:00|818.61|817.11|819.66|818.16|819.66|818.16|818.48|816.98|0
1607068800000|2020-12-04 08:00:00|819.61|818.11|822.69|821.19|823.3|821.8|819.18|817.68|0
1607069100000|2020-12-04 08:05:00|822.88|821.38|824.42|822.92|825.29|823.79|822.88|821.38|9
1607069400000|2020-12-04 08:10:00|824.48|822.98|824.79|823.29|825|823.5|824.19|822.69|4
1607069700000|2020-12-04 08:15:00|824.71|823.21|823.54|822.84|825.12|823.62|823.54|822.43|0
1607070000000|2020-12-04 08:20:00|823.64|822.94|824.14|823.44|824.14|823.44|823.64|822.94|7
1607070300000|2020-12-04 08:25:00|823.94|823.24|823.94|823.24|823.94|823.24|823.94|823.24|1
1607070600000|2020-12-04 08:30:00|824.14|823.44|825.54|824.84|825.54|824.84|824.14|823.44|46
1607070900000|2020-12-04 08:35:00|825.44|824.74|825.44|824.74|825.44|824.74|825.44|824.74|2
1607071200000|2020-12-04 08:40:00|825.5|824.8|825.57|824.87|825.57|824.87|825.5|824.8|0
1607072100000|2020-12-04 08:55:00|825.37|824.67|825.37|824.67|825.37|824.67|825.37|824.67|31
1607072700000|2020-12-04 09:05:00|825.27|824.57|825.27|824.57|825.27|824.57|825.27|824.57|16
1607073600000|2020-12-04 09:20:00|826.27|825.57|825.47|824.77|826.27|825.57|825.47|824.77|31
1607074200000|2020-12-04 09:30:00|824.07|823.37|824.07|823.37|824.07|823.37|824.07|823.37|1
1607074500000|2020-12-04 09:35:00|823.57|822.87|823.57|822.87|823.57|822.87|823.57|822.87|7
1607075100000|2020-12-04 09:45:00|824.57|823.87|824.57|823.87|824.57|823.87|824.57|823.87|18
1607075700000|2020-12-04 09:55:00|824.17|823.47|824.17|823.47|824.17|823.47|824.17|823.47|2
1607076300000|2020-12-04 10:05:00|||||||||1
1607076600000|2020-12-04 10:10:00|824.27|823.57|824.27|823.57|824.27|823.57|824.27|823.57|1
1607077500000|2020-12-04 10:25:00|823.17|822.47|823.17|822.47|823.17|822.47|823.17|822.47|10
1607078400000|2020-12-04 10:40:00|822.87|822.17|822.77|822.07|822.87|822.17|822.77|822.07|9
1607079000000|2020-12-04 10:50:00|822.57|821.87|822.57|821.87|822.57|821.87|822.57|821.87|12
1607080500000|2020-12-04 11:15:00|822.67|821.97|822.67|821.97|822.67|821.97|822.67|821.97|2
1607080800000|2020-12-04 11:20:00|||||||||2
1607081400000|2020-12-04 11:30:00|822.97|822.27|822.97|822.27|822.97|822.27|822.97|822.27|2
1607082000000|2020-12-04 11:40:00|822.67|821.97|822.67|821.97|822.67|821.97|822.67|821.97|1
1607082900000|2020-12-04 11:55:00|||||||||3
1607085900000|2020-12-04 12:45:00|823.67|822.97|823.67|822.97|823.67|822.97|823.67|822.97|7
1607087400000|2020-12-04 13:10:00|||||||||1
1607088000000|2020-12-04 13:20:00|823.77|823.07|823.77|823.07|823.77|823.07|823.77|823.07|4
1607088300000|2020-12-04 13:25:00|823.87|823.17|823.97|823.27|823.97|823.27|823.87|823.17|6
1607089500000|2020-12-04 13:45:00|823.47|822.77|823.47|822.77|823.47|822.77|823.47|822.77|4
1607090100000|2020-12-04 13:55:00|823.17|822.47|823.17|822.47|823.17|822.47|823.17|822.47|2
1607090400000|2020-12-04 14:00:00|823.37|822.67|823.37|822.67|823.37|822.67|823.37|822.67|4
1607091300000|2020-12-04 14:15:00|823.07|822.37|823.07|822.37|823.07|822.37|823.07|822.37|2
1607091900000|2020-12-04 14:25:00|823.57|822.87|823.57|822.87|823.57|822.87|823.57|822.87|13
1607092500000|2020-12-04 14:35:00|823.27|822.57|823.57|822.87|823.57|822.87|823.17|822.47|16
1607092800000|2020-12-04 14:40:00|825.67|824.97|825.77|825.07|825.77|825.07|825.67|824.97|2
1607093700000|2020-12-04 14:55:00|826.27|825.57|826.17|825.47|826.27|825.57|826.07|825.37|9
1607094000000|2020-12-04 15:00:00|825.97|825.27|826.37|825.67|826.37|825.67|825.77|825.07|11
1607094300000|2020-12-04 15:05:00|826.27|825.57|827.07|826.37|827.07|826.37|826.27|825.57|8
1607094600000|2020-12-04 15:10:00|827.17|826.47|825.87|825.17|827.87|827.17|825.87|825.17|12
1607094900000|2020-12-04 15:15:00|827.87|827.17|825.72|824.22|827.87|827.17|825.71|824.21|34
1607095200000|2020-12-04 15:20:00|825.78|824.28|825.43|823.93|826|824.5|825.39|823.89|0
1607095500000|2020-12-04 15:25:00|825.49|823.99|824.8|823.3|825.62|824.12|824.8|823.3|0
1607095800000|2020-12-04 15:30:00|824.81|823.31|825.07|823.57|825.08|823.58|824.45|822.95|0
1607096100000|2020-12-04 15:35:00|825.06|823.56|825.47|823.97|825.87|824.37|825.06|823.56|0
1607096400000|2020-12-04 15:40:00|825.48|823.98|825.75|824.25|825.76|824.26|825.29|823.79|0
1607096700000|2020-12-04 15:45:00|825.76|824.26|825.54|824.04|825.78|824.28|825.33|823.83|0
1607097000000|2020-12-04 15:50:00|825.55|824.05|825.42|823.92|825.74|824.24|825.33|823.83|486
1607097300000|2020-12-04 15:55:00|825.41|823.91|825.05|823.55|825.42|823.92|825.03|823.53|486
1607097600000|2020-12-04 16:00:00|825.11|823.61|825.01|823.51|825.47|823.97|824.82|823.32|0
1607097900000|2020-12-04 16:05:00|825|823.5|825.22|823.72|825.22|823.72|824.98|823.48|0
1607098200000|2020-12-04 16:10:00|825.21|823.71|825.77|824.27|825.77|824.27|825.01|823.51|0
1607098500000|2020-12-04 16:15:00|825.83|824.33|825.75|824.25|825.96|824.46|825.55|824.05|0
1607098800000|2020-12-04 16:20:00|825.74|824.24|826.35|824.85|826.35|824.85|825.74|824.24|0
1607099100000|2020-12-04 16:25:00|826.34|824.84|826.56|825.06|826.56|825.06|826.33|824.83|0
1607099400000|2020-12-04 16:30:00|826.57|825.07|827.14|825.64|827.14|825.64|826.37|824.87|0
1607099700000|2020-12-04 16:35:00|827.15|825.65|827.15|825.65|827.37|825.87|827.14|825.64|0
1607100000000|2020-12-04 16:40:00|827.16|825.66|826.95|825.45|827.17|825.67|826.94|825.44|0
1607100300000|2020-12-04 16:45:00|826.96|825.46|827.15|825.65|827.15|825.65|826.94|825.44|0
1607100600000|2020-12-04 16:50:00|827.16|825.66|827.37|825.87|827.56|826.06|827.15|825.65|0
1607100900000|2020-12-04 16:55:00|827.36|825.86|827.14|825.64|827.37|825.87|827.14|825.64|0
1607101200000|2020-12-04 17:00:00|827.13|825.63|826.96|825.46|827.17|825.67|826.96|825.46|0
1607101500000|2020-12-04 17:05:00|826.97|825.47|826.95|825.45|826.98|825.48|826.94|825.44|0
1607101800000|2020-12-04 17:10:00|826.94|825.44|826.95|825.45|826.95|825.45|826.75|825.25|0
1607102100000|2020-12-04 17:15:00|826.94|825.44|826.74|825.24|826.95|825.45|826.73|825.23|0
1607102400000|2020-12-04 17:20:00|826.73|825.23|826.78|825.28|826.78|825.28|826.53|825.03|0
1607102700000|2020-12-04 17:25:00|826.77|825.27|826.94|825.44|826.96|825.46|826.76|825.26|0
1607103000000|2020-12-04 17:30:00|826.95|825.45|826.94|825.44|826.97|825.47|826.76|825.26|0
1607103300000|2020-12-04 17:35:00|826.95|825.45|826.75|825.25|826.95|825.45|826.73|825.23|0
1607103600000|2020-12-04 17:40:00|826.69|825.19|826.56|825.06|826.69|825.19|826.54|825.04|0
1607103900000|2020-12-04 17:45:00|826.57|825.07|826.55|825.05|826.57|825.07|826.54|825.04|0
1607104200000|2020-12-04 17:50:00|826.56|825.06|826.35|824.85|826.56|825.06|826.34|824.84|0
1607104500000|2020-12-04 17:55:00|826.36|824.86|826.37|824.87|826.55|825.05|826.35|824.85|0
1607104800000|2020-12-04 18:00:00|826.56|825.06|826.36|824.86|826.59|825.09|826.35|824.85|0
1607105100000|2020-12-04 18:05:00|826.35|824.85|826.36|824.86|826.56|825.06|826.35|824.85|0
1607105400000|2020-12-04 18:10:00|826.37|824.87|826.35|824.85|826.56|825.06|826.34|824.84|0
1607105700000|2020-12-04 18:15:00|826.34|824.84|826.54|825.04|826.75|825.25|826.34|824.84|0
1607106000000|2020-12-04 18:20:00|826.48|824.98|826.54|825.04|826.55|825.05|826.35|824.85|0
1607106300000|2020-12-04 18:25:00|826.53|825.03|826.34|824.84|826.54|825.04|826.33|824.83|0
1607106600000|2020-12-04 18:30:00|826.35|824.85|826.34|824.84|826.36|824.86|826.34|824.84|0
1607106900000|2020-12-04 18:35:00|826.35|824.85|826.97|825.47|826.98|825.48|826.35|824.85|0
1607107200000|2020-12-04 18:40:00|826.91|825.41|826.75|825.25|826.91|825.41|826.75|825.25|0
1607107500000|2020-12-04 18:45:00|826.74|825.24|826.73|825.23|826.75|825.25|826.53|825.03|0
1607107800000|2020-12-04 18:50:00|826.74|825.24|826.32|824.82|826.74|825.24|826.32|824.82|0
1607108100000|2020-12-04 18:55:00|826.33|824.83|825.92|824.42|826.33|824.83|825.92|824.42|0
1607108400000|2020-12-04 19:00:00|825.93|824.43|826.3|824.8|826.32|824.82|825.92|824.42|0
1607108700000|2020-12-04 19:05:00|826.24|824.74|826.32|824.82|826.32|824.82|826.11|824.61|0
1607109000000|2020-12-04 19:10:00|826.31|824.81|825.92|824.42|826.34|824.84|825.92|824.42|0
1607109300000|2020-12-04 19:15:00|825.98|824.48|826.16|824.66|826.37|824.87|825.98|824.48|0
1607109600000|2020-12-04 19:20:00|826.22|824.72|826.14|824.64|826.38|824.88|826.13|824.63|0
1607109900000|2020-12-04 19:25:00|826.13|824.63|825.9|824.4|826.35|824.85|825.88|824.38|0
1607110200000|2020-12-04 19:30:00|825.96|824.46|826.12|824.62|826.13|824.63|825.89|824.39|0
1607110500000|2020-12-04 19:35:00|826.11|824.61|826.12|824.62|826.13|824.63|825.9|824.4|0
1607110800000|2020-12-04 19:40:00|826.11|824.61|826.42|824.92|826.42|824.92|825.92|824.42|0
1607111100000|2020-12-04 19:45:00|826.41|824.91|826.41|824.91|826.42|824.92|826.2|824.7|0
1607111400000|2020-12-04 19:50:00|826.4|824.9|826.19|824.69|826.43|824.93|826.18|824.68|0
1607111700000|2020-12-04 19:55:00|826.22|824.72|826.41|824.91|826.42|824.92|826.18|824.68|0
1607112000000|2020-12-04 20:00:00|826.42|824.92|826.4|824.9|826.83|825.33|826.39|824.89|0
1607112300000|2020-12-04 20:05:00|826.39|824.89|826.21|824.71|826.41|824.91|826.19|824.69|0
1607112600000|2020-12-04 20:10:00|826.2|824.7|825.76|824.26|826.22|824.72|825.76|824.26|0
1607112900000|2020-12-04 20:15:00|825.77|824.27|825.97|824.47|826.17|824.67|825.55|824.05|0
1607113200000|2020-12-04 20:20:00|825.96|824.46|826.19|824.69|826.21|824.71|825.95|824.45|0
1607113500000|2020-12-04 20:25:00|826.16|824.66|825.97|824.47|826.21|824.71|825.53|824.03|0
1607113800000|2020-12-04 20:30:00|825.99|824.49|826.22|824.72|826.23|824.73|825.97|824.47|0
1607114100000|2020-12-04 20:35:00|826.21|824.71|826.18|824.68|826.22|824.72|825.98|824.48|0
1607114400000|2020-12-04 20:40:00|826.17|824.67|826.85|825.35|827.06|825.56|825.96|824.46|0
1607114700000|2020-12-04 20:45:00|826.84|825.34|826.8|825.3|827.02|825.52|826.6|825.1|0
1607115000000|2020-12-04 20:50:00|826.81|825.31|826.85|825.35|827.05|825.55|826.58|825.08|0
1607115300000|2020-12-04 20:55:00|826.86|825.36|827.67|826.17|827.69|826.19|826.43|824.93|0
1607115600000|2020-12-04 21:00:00|827.64|826.14|826.92|825.42|827.79|826.29|826.88|825.38|0
1607115900000|2020-12-04 21:05:00|826.88|825.38|826.88|825.38|827.11|825.61|826.84|825.34|0
1607116200000|2020-12-04 21:10:00|826.86|825.36|826.18|824.68|826.86|825.36|826.01|824.51|0
1607116500000|2020-12-04 21:15:00|826.19|824.69|826.22|824.72|826.36|824.86|826.19|824.69|0
1607116800000|2020-12-04 21:20:00|826.21|824.71|826.24|824.74|826.26|824.76|826.19|824.69|0
1607117100000|2020-12-04 21:25:00|826.21|824.71|826.28|824.78|826.28|824.78|826.17|824.67|0
1607117400000|2020-12-04 21:30:00|826.3|824.8|826.39|824.89|826.54|825.04|826.3|824.8|0
1607117700000|2020-12-04 21:35:00|826.4|824.9|826.58|825.08|826.63|825.13|826.35|824.85|0
1607118000000|2020-12-04 21:40:00|826.54|825.04|826.27|824.77|826.58|825.08|826.27|824.77|0
1607118300000|2020-12-04 21:45:00|826.31|824.81|826.27|824.77|826.39|824.89|826.18|824.68|0
1607118600000|2020-12-04 21:50:00|826.26|824.76|826.08|824.58|826.27|824.77|826.08|824.58|0
1607118900000|2020-12-04 21:55:00|826.12|824.62|826.07|824.57|826.18|824.68|825.99|824.49|0
1607295600000|2020-12-06 23:00:00|828.55|827.05|828.31|826.81|828.86|827.36|828.13|826.63|0
1607295900000|2020-12-06 23:05:00|828.33|826.83|828.5|827|828.5|827|828.03|826.53|0
1607296200000|2020-12-06 23:10:00|828.49|826.99|827.58|826.08|828.5|827|827.54|826.04|0
1607296500000|2020-12-06 23:15:00|827.59|826.09|827.5|826|827.71|826.21|827.31|825.81|0
1607296800000|2020-12-06 23:20:00|827.51|826.01|827.86|826.36|827.86|826.36|827.44|825.94|0
1607297100000|2020-12-06 23:25:00|827.84|826.34|827.99|826.49|827.99|826.49|827.54|826.04|0
1607297400000|2020-12-06 23:30:00|828.03|826.53|827.9|826.4|828.35|826.85|827.86|826.36|0
1607297700000|2020-12-06 23:35:00|827.88|826.38|828.07|826.57|828.07|826.57|827.71|826.21|0
1607298000000|2020-12-06 23:40:00|828.05|826.55|828.22|826.72|828.31|826.81|827.99|826.49|0
1607298300000|2020-12-06 23:45:00|828.2|826.7|828.22|826.72|828.35|826.85|828.13|826.63|0
1607298600000|2020-12-06 23:50:00|828.21|826.71|828.18|826.68|828.26|826.76|828.03|826.53|0
1607298900000|2020-12-06 23:55:00|828.2|826.7|827.78|826.28|828.2|826.7|827.67|826.17|0
1607299200000|2020-12-07 00:00:00|827.77|826.27|827.59|826.09|827.81|826.31|827.36|825.86|0
1607299500000|2020-12-07 00:05:00|827.55|826.05|826.81|825.31|827.64|826.14|826.64|825.14|0
1607299800000|2020-12-07 00:10:00|826.82|825.32|826.91|825.41|827.17|825.67|826.74|825.24|0
1607300100000|2020-12-07 00:15:00|826.9|825.4|826.25|824.75|826.9|825.4|826.24|824.74|0
1607300400000|2020-12-07 00:20:00|826.26|824.76|826.07|824.57|826.47|824.97|826.06|824.56|0
1607300700000|2020-12-07 00:25:00|826.08|824.58|826.29|824.79|826.29|824.79|826.06|824.56|0
1607301000000|2020-12-07 00:30:00|826.28|824.78|826.7|825.2|826.71|825.21|826.18|824.68|0
1607301300000|2020-12-07 00:35:00|826.69|825.19|826.02|824.52|826.7|825.2|826.01|824.51|0
1607301600000|2020-12-07 00:40:00|826.12|824.62|826.2|824.7|826.21|824.71|825.99|824.49|0
1607301900000|2020-12-07 00:45:00|826.21|824.71|826.22|824.72|826.42|824.92|826.02|824.52|0
1607302200000|2020-12-07 00:50:00|826.21|824.71|827.22|825.72|827.22|825.72|826.01|824.51|0
1607302500000|2020-12-07 00:55:00|827.23|825.73|826.62|825.12|827.24|825.74|826.62|825.12|0
1607302800000|2020-12-07 01:00:00|826.56|825.06|827.22|825.72|827.33|825.83|826.42|824.92|0
1607303100000|2020-12-07 01:05:00|827.23|825.73|826.6|825.1|827.23|825.73|826.6|825.1|0
1607303400000|2020-12-07 01:10:00|826.59|825.09|826.8|825.3|826.82|825.32|826.18|824.68|0
1607303700000|2020-12-07 01:15:00|826.79|825.29|826.73|825.23|827.02|825.52|826.59|825.09|0
1607304000000|2020-12-07 01:20:00|826.7|825.2|826.42|824.92|826.83|825.33|826.41|824.91|0
1607304300000|2020-12-07 01:25:00|826.41|824.91|826.62|825.12|826.81|825.31|826.22|824.72|0
1607304600000|2020-12-07 01:30:00|826.63|825.13|826.21|824.71|826.82|825.32|826.2|824.7|0
1607304900000|2020-12-07 01:35:00|826.2|824.7|825.8|824.3|826.21|824.71|825.8|824.3|0
1607305200000|2020-12-07 01:40:00|825.79|824.29|825.61|824.11|825.8|824.3|825.39|823.89|0
1607305500000|2020-12-07 01:45:00|825.58|824.08|825.2|823.7|825.58|824.08|825.1|823.6|0
1607305800000|2020-12-07 01:50:00|825.21|823.71|825.61|824.11|825.61|824.11|825.2|823.7|0
1607306100000|2020-12-07 01:55:00|825.6|824.1|825.6|824.1|825.61|824.11|825.41|823.91|0
1607306400000|2020-12-07 02:00:00|825.59|824.09|825.39|823.89|825.6|824.1|825.38|823.88|0
1607306700000|2020-12-07 02:05:00|825.36|823.86|825.19|823.69|825.59|824.09|825.19|823.69|0
1607307000000|2020-12-07 02:10:00|825.2|823.7|825.19|823.69|825.39|823.89|825.19|823.69|0
1607307300000|2020-12-07 02:15:00|825.2|823.7|825|823.5|825.39|823.89|824.8|823.3|0
1607307600000|2020-12-07 02:20:00|824.99|823.49|825.2|823.7|825.21|823.71|824.99|823.49|0
1607307900000|2020-12-07 02:25:00|825.19|823.69|824.75|823.25|825.19|823.69|824.75|823.25|0
1607308200000|2020-12-07 02:30:00|824.69|823.19|823.93|822.43|824.69|823.19|823.93|822.43|0
1607308500000|2020-12-07 02:35:00|823.92|822.42|824.22|822.72|824.35|822.85|823.92|822.42|0
1607308800000|2020-12-07 02:40:00|824.15|822.65|823.95|822.45|824.33|822.83|823.95|822.45|0
1607309100000|2020-12-07 02:45:00|823.94|822.44|824.17|822.67|824.17|822.67|823.75|822.25|0
1607309400000|2020-12-07 02:50:00|824.18|822.68|824.28|822.78|824.28|822.78|824.17|822.67|0
1607309700000|2020-12-07 02:55:00|824.31|822.81|824.08|822.58|824.39|822.89|823.98|822.48|0
1607310000000|2020-12-07 03:00:00|824.05|822.55|824.18|822.68|824.39|822.89|823.98|822.48|0
1607310300000|2020-12-07 03:05:00|824.17|822.67|823.76|822.26|824.17|822.67|823.56|822.06|0
1607310600000|2020-12-07 03:10:00|823.75|822.25|823.65|822.15|823.77|822.27|823.56|822.06|0
1607310900000|2020-12-07 03:15:00|823.66|822.16|823.84|822.34|823.95|822.45|823.55|822.05|0
1607311200000|2020-12-07 03:20:00|823.85|822.35|824.15|822.65|824.15|822.65|823.75|822.25|0
1607311500000|2020-12-07 03:25:00|824.14|822.64|824.15|822.65|824.34|822.84|824.14|822.64|0
1607311800000|2020-12-07 03:30:00|824.14|822.64|824.17|822.67|824.34|822.84|824.13|822.63|0
1607312100000|2020-12-07 03:35:00|824.16|822.66|823.75|822.25|824.16|822.66|823.75|822.25|0
1607312400000|2020-12-07 03:40:00|823.78|822.28|823.85|822.35|823.95|822.45|823.75|822.25|0
1607312700000|2020-12-07 03:45:00|823.82|822.32|823.64|822.14|823.94|822.44|823.54|822.04|0
1607313000000|2020-12-07 03:50:00|823.67|822.17|823.55|822.05|823.95|822.45|823.55|822.05|0
1607313300000|2020-12-07 03:55:00|823.58|822.08|823.51|822.01|823.74|822.24|823.5|822|0
1607313600000|2020-12-07 04:00:00|823.5|822|823.51|822.01|823.71|822.21|823.3|821.8|0
1607313900000|2020-12-07 04:05:00|823.5|822|823.92|822.42|823.92|822.42|823.5|822|0
1607314200000|2020-12-07 04:10:00|823.91|822.41|823.92|822.42|823.93|822.43|823.82|822.32|0
1607314500000|2020-12-07 04:15:00|823.93|822.43|823.93|822.43|823.94|822.44|823.92|822.42|0
1607314800000|2020-12-07 04:20:00|823.92|822.42|823.93|822.43|823.93|822.43|823.73|822.23|0
1607315400000|2020-12-07 04:30:00|823.92|822.42|823.73|822.23|823.93|822.43|823.72|822.22|0
1607315700000|2020-12-07 04:35:00|823.79|822.29|823.92|822.42|823.93|822.43|823.79|822.29|0
1607316000000|2020-12-07 04:40:00|823.93|822.43|823.82|822.32|823.93|822.43|823.73|822.23|0
1607316300000|2020-12-07 04:45:00|823.79|822.29|823.92|822.42|823.93|822.43|823.73|822.23|0
1607316600000|2020-12-07 04:50:00|823.93|822.43|824.14|822.64|824.14|822.64|823.93|822.43|0
1607316900000|2020-12-07 04:55:00|824.15|822.65|824.15|822.65|824.34|822.84|824.14|822.64|0
1607317200000|2020-12-07 05:00:00|824.21|822.71|824.55|823.05|824.56|823.06|824.21|822.71|0
1607317500000|2020-12-07 05:05:00|824.58|823.08|824.55|823.05|824.74|823.24|824.34|822.84|0
1607317800000|2020-12-07 05:10:00|824.54|823.04|824.34|822.84|824.55|823.05|824.33|822.83|0
1607318100000|2020-12-07 05:15:00|825.31|823.81|825.11|823.61|825.31|823.81|825.1|823.6|0
1607318400000|2020-12-07 05:20:00|825.1|823.6|825.1|823.6|825.3|823.8|825.1|823.6|0
1607318700000|2020-12-07 05:25:00|825.2|823.7|825.1|823.6|825.21|823.71|825.08|823.58|0
1607319000000|2020-12-07 05:30:00|824.13|822.63|824.43|822.93|824.54|823.04|824.13|822.63|0
1607319300000|2020-12-07 05:35:00|824.46|822.96|824.33|822.83|824.53|823.03|824.33|822.83|0
1607319600000|2020-12-07 05:40:00|824.32|822.82|824.31|822.81|824.33|822.83|824.31|822.81|0
1607319900000|2020-12-07 05:45:00|824.28|822.78|824.11|822.61|824.31|822.81|824.11|822.61|0
1607320200000|2020-12-07 05:50:00|824.12|822.62|824.08|822.58|824.12|822.62|823.91|822.41|0
1607320500000|2020-12-07 05:55:00|824.09|822.59|824.09|822.59|824.1|822.6|824.07|822.57|0
1607320800000|2020-12-07 06:00:00|824.08|822.58|824.48|822.98|824.48|822.98|824.07|822.57|0
1607321100000|2020-12-07 06:05:00|824.49|822.99|824.39|822.89|824.49|822.99|824.28|822.78|0
1607321400000|2020-12-07 06:10:00|824.36|822.86|824.5|823|824.5|823|824.28|822.78|0
1607321700000|2020-12-07 06:15:00|824.51|823.01|824.51|823.01|824.71|823.21|824.5|823|0
1607322000000|2020-12-07 06:20:00|824.5|823|824.61|823.11|824.71|823.21|824.5|823|0
1607322300000|2020-12-07 06:25:00|824.6|823.1|824.49|822.99|824.7|823.2|824.49|822.99|0
1607322600000|2020-12-07 06:30:00|825.46|823.96|825.24|823.74|825.46|823.96|825.03|823.53|0
1607322900000|2020-12-07 06:35:00|825.25|823.75|825.67|824.17|825.67|824.17|825.24|823.74|0
1607323200000|2020-12-07 06:40:00|825.66|824.16|825.67|824.17|825.67|824.17|825.56|824.06|0
1607323500000|2020-12-07 06:45:00|824.7|823.2|824.71|823.21|824.72|823.22|824.51|823.01|0
1607323800000|2020-12-07 06:50:00|824.65|823.15|824.33|822.83|824.65|823.15|824.32|822.82|0
1607324100000|2020-12-07 06:55:00|824.27|822.77|823.93|822.43|824.27|822.77|823.93|822.43|0
1607324400000|2020-12-07 07:00:00|823.74|822.24|823.92|822.42|824.11|822.61|823.13|821.63|0
1607324700000|2020-12-07 07:05:00|823.93|822.43|823.54|822.04|823.93|822.43|823.33|821.83|0
1607325000000|2020-12-07 07:10:00|823.53|822.03|823.76|822.26|823.76|822.26|823.34|821.84|0
1607325300000|2020-12-07 07:15:00|823.75|822.25|823.95|822.45|823.95|822.45|823.54|822.04|0
1607325600000|2020-12-07 07:20:00|823.89|822.39|824.55|823.05|824.55|823.05|823.75|822.25|0
1607325900000|2020-12-07 07:25:00|824.49|822.99|824.55|823.05|824.56|823.06|824.36|822.86|0
1607326200000|2020-12-07 07:30:00|825.51|824.01|825.31|823.81|825.52|824.02|825.11|823.61|0
1607326500000|2020-12-07 07:35:00|825.37|823.87|825.31|823.81|825.51|824.01|825.11|823.61|0
1607326800000|2020-12-07 07:40:00|825.25|823.75|825.11|823.61|825.25|823.75|825.11|823.61|0
1607327100000|2020-12-07 07:45:00|824.14|822.64|824.39|822.89|824.57|823.07|823.76|822.26|0
1607327400000|2020-12-07 07:50:00|824.38|822.88|824.47|822.97|824.56|823.06|824.37|822.87|0
1607327700000|2020-12-07 07:55:00|824.5|823|825.16|823.66|825.16|823.66|824.37|822.87|0
1607328000000|2020-12-07 08:00:00|825.17|823.67|827.64|826.14|827.83|826.33|824.74|823.24|0
1607328300000|2020-12-07 08:05:00|827.63|826.13|828.2|826.7|829.22|827.72|827.13|825.63|0
1607328600000|2020-12-07 08:10:00|828.21|826.71|828.12|826.62|828.6|827.1|826.87|825.37|11
1607328900000|2020-12-07 08:15:00|828.06|826.56|830.77|829.27|831.18|830.07|827.7|826.2|0
1607329200000|2020-12-07 08:20:00|830.76|829.26|827.71|826.21|830.77|830.07|827.7|826.2|1
1607329500000|2020-12-07 08:25:00|827.7|826.2|825.87|825.17|827.7|826.2|825.75|824.25|3
1607329800000|2020-12-07 08:30:00|824.27|823.57|824.77|824.07|824.77|824.07|824.27|823.57|4
1607330400000|2020-12-07 08:40:00|824.27|823.57|824.27|823.57|824.27|823.57|824.27|823.57|4
1607330700000|2020-12-07 08:45:00|825.07|824.37|825.07|824.37|825.07|824.37|825.07|824.37|2
1607331000000|2020-12-07 08:50:00|||||||||1
1607331300000|2020-12-07 08:55:00|827.57|826.87|827.57|826.87|827.57|826.87|827.57|826.87|11
1607331600000|2020-12-07 09:00:00|826.47|825.77|826.47|825.77|826.47|825.77|826.27|825.57|4
1607332500000|2020-12-07 09:15:00|826.27|825.57|826.27|825.57|826.27|825.57|826.27|825.57|1
1607332800000|2020-12-07 09:20:00|826.37|825.67|826.87|826.17|827.07|826.37|826.37|825.67|6
1607333100000|2020-12-07 09:25:00|||||||||1
1607333400000|2020-12-07 09:30:00|827.07|826.37|827.24|826.54|827.24|826.54|827.07|826.37|1
1607333700000|2020-12-07 09:35:00|826.64|825.94|829.14|828.44|829.14|828.44|826.44|825.74|12
1607334000000|2020-12-07 09:40:00|829.04|828.34|827.34|826.64|829.04|828.34|827.34|826.64|6
1607334300000|2020-12-07 09:45:00|827.64|826.94|827.14|826.44|827.64|826.94|827.14|826.44|2
1607334600000|2020-12-07 09:50:00|827.24|826.54|827.34|826.64|827.34|826.64|827.24|826.54|5
1607336100000|2020-12-07 10:15:00|826.44|825.74|826.44|825.74|826.44|825.74|826.44|825.74|5
1607336700000|2020-12-07 10:25:00|826.14|825.44|825.34|824.64|826.14|825.44|825.34|824.64|2
1607337300000|2020-12-07 10:35:00|824.94|824.24|825.14|824.44|825.14|824.44|824.94|824.24|15
1607337600000|2020-12-07 10:40:00|825.24|824.54|825.34|824.64|825.34|824.64|825.24|824.54|4
1607338200000|2020-12-07 10:50:00|825.24|824.54|825.24|824.54|825.24|824.54|825.24|824.54|13
1607341500000|2020-12-07 11:45:00|825.84|825.14|825.74|825.04|825.84|825.14|825.74|825.04|3
1607341800000|2020-12-07 11:50:00|826.84|826.14|825.14|824.44|826.84|826.14|825.14|824.44|10
1607342400000|2020-12-07 12:00:00|826.14|825.44|826.04|825.34|826.14|825.44|826.04|825.34|4
1607342700000|2020-12-07 12:05:00|826.74|826.04|826.74|826.04|826.74|826.04|826.74|826.04|1
1607344200000|2020-12-07 12:30:00|827.04|826.34|827.04|826.34|827.04|826.34|827.04|826.34|4
1607344500000|2020-12-07 12:35:00|826.94|826.24|826.94|826.24|826.94|826.24|826.94|826.24|3
1607344800000|2020-12-07 12:40:00|826.73|826.03|825.83|825.13|826.73|826.03|825.83|825.13|6
1607345700000|2020-12-07 12:55:00|827.73|827.03|827.73|827.03|827.73|827.03|827.73|827.03|1
1607346000000|2020-12-07 13:00:00|825.63|824.93|825.63|824.93|825.63|824.93|825.63|824.93|1
1607346600000|2020-12-07 13:10:00|827.03|826.33|827.33|826.63|827.33|826.63|827.03|826.33|2
1607347200000|2020-12-07 13:20:00|825.43|824.73|827.03|826.33|827.03|826.33|825.43|824.73|3
1607347500000|2020-12-07 13:25:00|824.93|824.23|824.93|824.23|824.93|824.23|824.93|824.23|2
1607348400000|2020-12-07 13:40:00|826.33|825.63|826.33|825.63|826.33|825.63|826.33|825.63|1
1607349000000|2020-12-07 13:50:00|827.33|826.63|827.33|826.63|827.33|826.63|827.33|826.63|3
1607349300000|2020-12-07 13:55:00|827.13|826.43|827.13|826.43|827.13|826.43|827.13|826.43|2
1607350500000|2020-12-07 14:15:00|826.03|825.33|826.03|825.33|826.03|825.33|826.03|825.33|2
1607351100000|2020-12-07 14:25:00|825.33|824.63|825.33|824.63|825.33|824.63|825.33|824.63|1
1607351400000|2020-12-07 14:30:00|824.53|823.83|824.43|823.73|824.53|823.83|824.43|823.73|4
1607352000000|2020-12-07 14:40:00|824.53|823.83|824.63|823.93|824.63|823.93|824.23|823.53|5
1607354100000|2020-12-07 15:15:00|823.43|822.73|827.41|825.91|827.41|825.91|822.63|821.93|31
1607354400000|2020-12-07 15:20:00|827.4|825.9|827.48|825.98|827.8|826.3|827.28|825.78|0
1607354700000|2020-12-07 15:25:00|827.49|825.99|827.87|826.37|827.87|826.37|827.28|825.78|256
1607355000000|2020-12-07 15:30:00|827.86|826.36|828.08|826.58|828.08|826.58|827.69|826.19|0
1607355300000|2020-12-07 15:35:00|828.07|826.57|828.07|826.57|828.27|826.77|827.88|826.38|0
1607355600000|2020-12-07 15:40:00|828.06|826.56|828.05|826.55|828.26|826.76|828.04|826.54|0
1607355900000|2020-12-07 15:45:00|828.06|826.56|827.88|826.38|828.08|826.58|827.67|826.17|32
1607356200000|2020-12-07 15:50:00|827.89|826.39|827.91|826.41|828.29|826.79|827.87|826.37|0
1607356500000|2020-12-07 15:55:00|827.9|826.4|828.04|826.54|828.1|826.6|827.83|826.33|0
1607356800000|2020-12-07 16:00:00|828.03|826.53|827.67|826.17|828.06|826.56|827.66|826.16|0
1607357100000|2020-12-07 16:05:00|827.68|826.18|827.88|826.38|827.9|826.4|827.47|825.97|0
1607357400000|2020-12-07 16:10:00|827.89|826.39|827.68|826.18|827.9|826.4|827.67|826.17|0
1607357700000|2020-12-07 16:15:00|827.69|826.19|828.04|826.54|828.06|826.56|827.66|826.16|0
1607358000000|2020-12-07 16:20:00|828.05|826.55|828.04|826.54|828.08|826.58|827.83|826.33|0
1607358300000|2020-12-07 16:25:00|828.05|826.55|828.45|826.95|828.65|827.15|828.02|826.52|0
1607358600000|2020-12-07 16:30:00|828.46|826.96|828.81|827.31|828.85|827.35|828.44|826.94|0
1607358900000|2020-12-07 16:35:00|828.87|827.37|829.02|827.52|829.02|827.52|828.62|827.12|0
1607359200000|2020-12-07 16:40:00|829.03|827.53|829|827.5|829.19|827.69|828.82|827.32|0
1607359500000|2020-12-07 16:45:00|829.01|827.51|829.22|827.72|829.44|827.94|829|827.5|0
1607359800000|2020-12-07 16:50:00|829.21|827.71|828.79|827.29|829.21|827.71|828.58|827.08|0
1607360100000|2020-12-07 16:55:00|828.78|827.28|829.02|827.52|829.63|828.13|828.54|827.04|0
1607360400000|2020-12-07 17:00:00|829.01|827.51|829.02|827.52|829.02|827.52|828.56|827.06|0
1607360700000|2020-12-07 17:05:00|829.01|827.51|829.21|827.71|829.4|827.9|828.97|827.47|0
1607361000000|2020-12-07 17:10:00|829.2|827.7|829.18|827.68|829.4|827.9|828.99|827.49|0
1607361300000|2020-12-07 17:15:00|829.17|827.67|828.99|827.49|829.18|827.68|828.75|827.25|0
1607361600000|2020-12-07 17:20:00|828.93|827.43|828.76|827.26|828.99|827.49|828.75|827.25|0
1607361900000|2020-12-07 17:25:00|828.77|827.27|828.97|827.47|828.97|827.47|828.75|827.25|0
1607362200000|2020-12-07 17:30:00|828.96|827.46|828.75|827.25|828.97|827.47|828.74|827.24|0
1607362500000|2020-12-07 17:35:00|828.81|827.31|828.96|827.46|828.97|827.47|828.75|827.25|0
1607362800000|2020-12-07 17:40:00|828.97|827.47|828.96|827.46|828.97|827.47|828.75|827.25|0
1607363100000|2020-12-07 17:45:00|828.97|827.47|828.95|827.45|828.97|827.47|828.75|827.25|0
1607363400000|2020-12-07 17:50:00|828.96|827.46|828.92|827.42|829.16|827.66|828.92|827.42|0
1607363700000|2020-12-07 17:55:00|828.93|827.43|828.5|827|828.93|827.43|828.5|827|0
1607364000000|2020-12-07 18:00:00|828.51|827.01|828.29|826.79|828.71|827.21|828.28|826.78|0
1607364300000|2020-12-07 18:05:00|828.28|826.78|828.26|826.76|828.29|826.79|828.03|826.53|0
1607364600000|2020-12-07 18:10:00|828.25|826.75|827.6|826.1|828.26|826.76|827.6|826.1|0
1607364900000|2020-12-07 18:15:00|827.59|826.09|828.22|826.72|828.23|826.73|827.59|826.09|0
1607365200000|2020-12-07 18:20:00|828.21|826.71|828.46|826.96|828.46|826.96|828.01|826.51|0
1607365500000|2020-12-07 18:25:00|828.45|826.95|828.23|826.73|828.46|826.96|828.23|826.73|0
1607365800000|2020-12-07 18:30:00|828.24|826.74|828.34|826.84|828.46|826.96|828.14|826.64|0
1607366100000|2020-12-07 18:35:00|828.35|826.85|827.93|826.43|828.36|826.86|827.92|826.42|0
1607366400000|2020-12-07 18:40:00|827.92|826.42|827.46|825.96|827.93|826.43|827.25|825.75|0
1607366700000|2020-12-07 18:45:00|827.45|825.95|827.11|825.61|827.5|826|827.1|825.6|0
1607367000000|2020-12-07 18:50:00|827.05|825.55|827.73|826.23|827.73|826.23|826.92|825.42|0
1607367300000|2020-12-07 18:55:00|827.72|826.22|827.71|826.21|827.93|826.43|827.7|826.2|0
1607367600000|2020-12-07 19:00:00|827.7|826.2|827.43|825.93|827.7|826.2|827.2|825.7|0
1607367900000|2020-12-07 19:05:00|827.44|825.94|827.9|826.4|827.9|826.4|827.23|825.73|0
1607368200000|2020-12-07 19:10:00|827.89|826.39|827.66|826.16|827.9|826.4|827.47|825.97|0
1607368500000|2020-12-07 19:15:00|827.65|826.15|827.67|826.17|827.89|826.39|827.23|825.73|0
1607368800000|2020-12-07 19:20:00|827.68|826.18|827.91|826.41|827.92|826.42|827.67|826.17|0
1607369100000|2020-12-07 19:25:00|827.9|826.4|827.91|826.41|828.11|826.61|827.89|826.39|0
1607369400000|2020-12-07 19:30:00|827.97|826.47|827.91|826.41|828.15|826.65|827.9|826.4|0
1607369700000|2020-12-07 19:35:00|827.9|826.4|828.12|826.62|828.13|826.63|827.9|826.4|0
1607370000000|2020-12-07 19:40:00|828.13|826.63|828.14|826.64|828.14|826.64|827.93|826.43|0
1607370300000|2020-12-07 19:45:00|828.15|826.65|828.14|826.64|828.16|826.66|827.94|826.44|0
1607370600000|2020-12-07 19:50:00|828.13|826.63|827.91|826.41|828.15|826.65|827.91|826.41|0
1607370900000|2020-12-07 19:55:00|827.9|826.4|827.88|826.38|828.13|826.63|827.86|826.36|0
1607371200000|2020-12-07 20:00:00|827.89|826.39|828.08|826.58|828.1|826.6|827.66|826.16|0
1607371500000|2020-12-07 20:05:00|828.09|826.59|827.67|826.17|828.1|826.6|827.67|826.17|0
1607371800000|2020-12-07 20:10:00|827.68|826.18|827.67|826.17|827.89|826.39|827.66|826.16|0
1607372100000|2020-12-07 20:15:00|827.66|826.16|827.93|826.43|828.12|826.62|827.66|826.16|0
1607372400000|2020-12-07 20:20:00|827.92|826.42|827.94|826.44|828.14|826.64|827.92|826.42|0
1607372700000|2020-12-07 20:25:00|827.95|826.45|827.97|826.47|828.19|826.69|827.94|826.44|0
1607373000000|2020-12-07 20:30:00|827.96|826.46|828.21|826.71|828.41|826.91|827.96|826.46|0
1607373300000|2020-12-07 20:35:00|828.2|826.7|827.97|826.47|828.41|826.91|827.76|826.26|0
1607373600000|2020-12-07 20:40:00|827.96|826.46|827.08|825.58|827.98|826.48|827.04|825.54|0
1607373900000|2020-12-07 20:45:00|827.07|825.57|826.82|825.32|827.29|825.79|826.4|824.9|0
1607374200000|2020-12-07 20:50:00|826.84|825.34|828.02|826.52|828.15|826.65|826.83|825.33|0
1607374500000|2020-12-07 20:55:00|828.15|826.65|828.35|826.85|828.96|827.46|827.96|826.46|0
1607374800000|2020-12-07 21:00:00|828.36|826.86|828.17|826.67|828.85|827.35|828.07|826.57|0
1607375100000|2020-12-07 21:05:00|828.18|826.68|828.3|826.8|828.34|826.84|827.79|826.29|0
1607375400000|2020-12-07 21:10:00|828.29|826.79|828.29|826.79|828.41|826.91|828.02|826.52|0
1607375700000|2020-12-07 21:15:00|828.28|826.78|828.33|826.83|828.37|826.87|828.28|826.78|0
1607376000000|2020-12-07 21:20:00|828.35|826.85|828.33|826.83|828.35|826.85|828.33|826.83|0
1607376300000|2020-12-07 21:25:00|828.35|826.85|828.21|826.71|828.35|826.85|828.21|826.71|0
1607376600000|2020-12-07 21:30:00|828.19|826.69|828.32|826.82|828.32|826.82|828.05|826.55|0
1607376900000|2020-12-07 21:35:00|828.31|826.81|828.05|826.55|828.32|826.82|828.05|826.55|0
1607377200000|2020-12-07 21:40:00|828.09|826.59|827.96|826.46|828.13|826.63|827.92|826.42|0
1607377500000|2020-12-07 21:45:00|827.94|826.44|827.17|825.67|827.94|826.44|827.13|825.63|0
1607377800000|2020-12-07 21:50:00|827.13|825.63|826.96|825.46|827.28|825.78|826.77|825.27|0
1607378100000|2020-12-07 21:55:00|826.95|825.45|826.77|825.27|826.96|825.46|826.41|824.91|0
1607378400000|2020-12-07 22:00:00|826.82|825.32|826.77|825.27|826.82|825.32|826.66|825.16|0
1607378700000|2020-12-07 22:05:00|826.79|825.29|826.73|825.23|826.82|825.32|826.73|825.23|0
1607379000000|2020-12-07 22:10:00|826.72|825.22|826.8|825.3|826.87|825.37|826.68|825.18|0
1607379300000|2020-12-07 22:15:00|826.82|825.32|826.86|825.36|826.86|825.36|826.82|825.32|0
1607379600000|2020-12-07 22:20:00|826.89|825.39|826.91|825.41|826.94|825.44|826.89|825.39|0
1607379900000|2020-12-07 22:25:00|826.93|825.43|826.94|825.44|827.01|825.51|826.91|825.41|0
1607380200000|2020-12-07 22:30:00|826.96|825.46|826.96|825.46|826.96|825.46|826.94|825.44|0
1607380500000|2020-12-07 22:35:00|826.98|825.48|827.01|825.51|827.03|825.53|826.98|825.48|0
1607380800000|2020-12-07 22:40:00|827.03|825.53|827.05|825.55|827.09|825.59|827|825.5|0
1607381100000|2020-12-07 22:45:00|827.03|825.53|827.03|825.53|827.03|825.53|827.03|825.53|0
1607381400000|2020-12-07 22:50:00|827.01|825.51|827.01|825.51|827.01|825.51|827.01|825.51|0
1607381700000|2020-12-07 22:55:00|827.03|825.53|826.93|825.43|827.05|825.55|826.93|825.43|0
1607382000000|2020-12-07 23:00:00|826.94|825.44|827.02|825.52|827.2|825.7|826.85|825.35|0
1607382300000|2020-12-07 23:05:00|827.03|825.53|827.02|825.52|827.11|825.61|827.02|825.52|0
1607382600000|2020-12-07 23:10:00|826.98|825.48|826.98|825.48|827.02|825.52|826.9|825.4|0
1607382900000|2020-12-07 23:15:00|826.99|825.49|826.98|825.48|827.02|825.52|826.9|825.4|0
1607383200000|2020-12-07 23:20:00|826.99|825.49|826.98|825.48|827.02|825.52|826.94|825.44|0
1607383500000|2020-12-07 23:25:00|827|825.5|826.98|825.48|827.02|825.52|826.98|825.48|0
1607383800000|2020-12-07 23:30:00|826.99|825.49|827.26|825.76|827.3|825.8|826.99|825.49|0
1607384100000|2020-12-07 23:35:00|827.25|825.75|827.26|825.76|827.3|825.8|827.2|825.7|0
1607384400000|2020-12-07 23:40:00|827.25|825.75|827.34|825.84|827.34|825.84|827.2|825.7|0
1607384700000|2020-12-07 23:45:00|827.33|825.83|827.11|825.61|827.34|825.84|827.11|825.61|0
1607385000000|2020-12-07 23:50:00|827.12|825.62|826.98|825.48|827.26|825.76|826.83|825.33|0
1607385300000|2020-12-07 23:55:00|826.99|825.49|826.94|825.44|827.02|825.52|826.83|825.33|0
1607385600000|2020-12-08 00:00:00|826.93|825.43|826.24|824.74|826.93|825.43|826.02|824.52|0
1607385900000|2020-12-08 00:05:00|826.25|824.75|826.28|824.78|826.47|824.97|826.19|824.69|0
1607386200000|2020-12-08 00:10:00|826.3|824.8|826.38|824.88|826.6|825.1|826.28|824.78|0
1607386500000|2020-12-08 00:15:00|826.34|824.84|826.73|825.23|827.14|825.64|826.34|824.84|0
1607386800000|2020-12-08 00:20:00|826.74|825.24|827.07|825.57|827.13|825.63|826.72|825.22|0
1607387100000|2020-12-08 00:25:00|827.13|825.63|827.12|825.62|827.34|825.84|826.92|825.42|0
1607387400000|2020-12-08 00:30:00|827.13|825.63|827.76|826.26|827.76|826.26|827.12|825.62|0
1607387700000|2020-12-08 00:35:00|827.75|826.25|827.64|826.14|827.76|826.26|827.54|826.04|0
1607388000000|2020-12-08 00:40:00|827.65|826.15|827.54|826.04|827.75|826.25|827.54|826.04|0
1607388300000|2020-12-08 00:45:00|827.55|826.05|828.13|826.63|828.13|826.63|827.54|826.04|0
1607388600000|2020-12-08 00:50:00|828.07|826.57|827.92|826.42|828.07|826.57|827.74|826.24|0
1607388900000|2020-12-08 00:55:00|827.91|826.41|828.13|826.63|828.13|826.63|827.51|826.01|0
1607389200000|2020-12-08 01:00:00|828.12|826.62|828.54|827.04|828.55|827.05|827.93|826.43|0
1607389500000|2020-12-08 01:05:00|828.53|827.03|828.34|826.84|828.74|827.24|828.33|826.83|0
1607389800000|2020-12-08 01:10:00|828.33|826.83|828.32|826.82|828.54|827.04|828.32|826.82|0
1607390100000|2020-12-08 01:15:00|828.31|826.81|827.9|826.4|828.33|826.83|827.9|826.4|0
1607390400000|2020-12-08 01:20:00|827.89|826.39|827.89|826.39|828.1|826.6|827.88|826.38|0
1607390700000|2020-12-08 01:25:00|827.88|826.38|827.28|825.78|828.29|826.79|827.07|825.57|0
1607391000000|2020-12-08 01:30:00|827.27|825.77|827.49|825.99|827.69|826.19|827.07|825.57|0
1607391300000|2020-12-08 01:35:00|827.51|826.01|828.09|826.59|828.1|826.6|827.49|825.99|0
1607391600000|2020-12-08 01:40:00|828.1|826.6|828.31|826.81|828.31|826.81|827.9|826.4|0
1607391900000|2020-12-08 01:45:00|828.37|826.87|828.52|827.02|828.52|827.02|828.3|826.8|0
1607392200000|2020-12-08 01:50:00|828.51|827.01|828.29|826.79|828.52|827.02|828.29|826.79|0
1607392500000|2020-12-08 01:55:00|828.26|826.76|827.88|826.38|828.26|826.76|827.68|826.18|0
1607392800000|2020-12-08 02:00:00|827.87|826.37|827.88|826.38|828.09|826.59|827.68|826.18|0
1607393100000|2020-12-08 02:05:00|827.87|826.37|827.87|826.37|827.88|826.38|827.66|826.16|0
1607393400000|2020-12-08 02:10:00|827.81|826.31|827.67|826.17|827.89|826.39|827.66|826.16|0
1607393700000|2020-12-08 02:15:00|827.66|826.16|827.66|826.16|827.67|826.17|827.46|825.96|0
1607394000000|2020-12-08 02:20:00|827.69|826.19|827.86|826.36|827.87|826.37|827.66|826.16|0
1607394300000|2020-12-08 02:25:00|827.87|826.37|828.05|826.55|828.06|826.56|827.85|826.35|0
1607394600000|2020-12-08 02:30:00|828.06|826.56|828.25|826.75|828.25|826.75|828.04|826.54|0
1607394900000|2020-12-08 02:35:00|828.24|826.74|827.85|826.35|828.25|826.75|827.84|826.34|0
1607395200000|2020-12-08 02:40:00|827.86|826.36|827.86|826.36|828.05|826.55|827.85|826.35|0
1607395500000|2020-12-08 02:45:00|827.92|826.42|828.06|826.56|828.06|826.56|827.85|826.35|0
1607395800000|2020-12-08 02:50:00|828.05|826.55|828.04|826.54|828.25|826.75|828.04|826.54|0
1607396100000|2020-12-08 02:55:00|828.1|826.6|828.24|826.74|828.25|826.75|828.1|826.6|0
1607396400000|2020-12-08 03:00:00|828.25|826.75|828.44|826.94|828.44|826.94|828.24|826.74|0
1607396700000|2020-12-08 03:05:00|828.41|826.91|828.24|826.74|828.44|826.94|828.24|826.74|0
1607397000000|2020-12-08 03:10:00|828.23|826.73|828.01|826.51|828.23|826.73|827.81|826.31|0
1607397300000|2020-12-08 03:15:00|828.02|826.52|828|826.5|828.21|826.71|827.91|826.41|0
1607397600000|2020-12-08 03:20:00|828.01|826.51|827.6|826.1|828.01|826.51|827.59|826.09|0
1607397900000|2020-12-08 03:25:00|827.61|826.11|827.62|826.12|827.81|826.31|827.6|826.1|0
1607398200000|2020-12-08 03:30:00|827.61|826.11|827.82|826.32|827.82|826.32|827.42|825.92|0
1607398500000|2020-12-08 03:35:00|827.79|826.29|827.63|826.13|827.84|826.34|827.63|826.13|0
1607398800000|2020-12-08 03:40:00|827.62|826.12|827.62|826.12|827.63|826.13|827.43|825.93|0
1607399100000|2020-12-08 03:45:00|827.63|826.13|827.65|826.15|827.74|826.24|827.62|826.12|0
1607399400000|2020-12-08 03:50:00|827.64|826.14|827.84|826.34|827.84|826.34|827.63|826.13|0
1607399700000|2020-12-08 03:55:00|827.83|826.33|828.04|826.54|828.05|826.55|827.83|826.33|0
1607400000000|2020-12-08 04:00:00|828.05|826.55|828.05|826.55|828.05|826.55|828.04|826.54|0
1607400300000|2020-12-08 04:05:00|828.06|826.56|828.48|826.98|828.49|826.99|828.05|826.55|0
1607400600000|2020-12-08 04:10:00|828.49|826.99|828.47|826.97|828.49|826.99|828.37|826.87|0
1607400900000|2020-12-08 04:15:00|828.46|826.96|828.27|826.77|828.47|826.97|828.25|826.75|0
1607401200000|2020-12-08 04:20:00|828.26|826.76|828.46|826.96|828.47|826.97|828.26|826.76|0
1607401500000|2020-12-08 04:25:00|828.47|826.97|828.46|826.96|828.47|826.97|828.46|826.96|0
1607401800000|2020-12-08 04:30:00|828.47|826.97|828.67|827.17|828.68|827.18|828.46|826.96|0
1607402100000|2020-12-08 04:35:00|828.64|827.14|828.67|827.17|828.67|827.17|828.47|826.97|0
1607402400000|2020-12-08 04:40:00|828.68|827.18|828.47|826.97|828.68|827.18|828.47|826.97|0
1607402700000|2020-12-08 04:45:00|828.48|826.98|828.46|826.96|828.49|826.99|828.46|826.96|0
1607403000000|2020-12-08 04:50:00|828.47|826.97|828.46|826.96|828.47|826.97|828.46|826.96|0
1607403300000|2020-12-08 04:55:00|828.47|826.97|828.47|826.97|828.48|826.98|828.46|826.96|0
1607403600000|2020-12-08 05:00:00|828.48|826.98|828.48|826.98|828.68|827.18|828.47|826.97|0
1607403900000|2020-12-08 05:05:00|828.49|826.99|828.49|826.99|828.49|826.99|828.48|826.98|0
1607404200000|2020-12-08 05:10:00|828.5|827|828.69|827.19|828.69|827.19|828.49|826.99|0
1607404500000|2020-12-08 05:15:00|828.7|827.2|828.69|827.19|828.7|827.2|828.69|827.19|0
1607404800000|2020-12-08 05:20:00|828.7|827.2|828.9|827.4|828.9|827.4|828.69|827.19|0
1607405100000|2020-12-08 05:25:00|828.89|827.39|828.87|827.37|828.89|827.39|828.69|827.19|0
1607405400000|2020-12-08 05:30:00|828.88|827.38|828.68|827.18|828.89|827.39|828.68|827.18|0
1607405700000|2020-12-08 05:35:00|828.69|827.19|828.49|826.99|828.69|827.19|828.49|826.99|0
1607406000000|2020-12-08 05:40:00|828.52|827.02|828.5|827|828.7|827.2|828.49|826.99|0
1607406300000|2020-12-08 05:45:00|828.49|826.99|828.31|826.81|828.51|827.01|828.3|826.8|0
1607406600000|2020-12-08 05:50:00|828.4|826.9|828.39|826.89|828.5|827|828.2|826.7|0
1607406900000|2020-12-08 05:55:00|828.36|826.86|828.2|826.7|828.4|826.9|828.2|826.7|0
1607407200000|2020-12-08 06:00:00|828.21|826.71|829.21|827.71|829.21|827.71|828.2|826.7|0
1607407500000|2020-12-08 06:05:00|829.22|827.72|829.02|827.52|829.23|827.73|829.01|827.51|0
1607407800000|2020-12-08 06:10:00|829.01|827.51|828.6|827.1|829.01|827.51|828.59|827.09|0
1607408100000|2020-12-08 06:15:00|828.61|827.11|828.42|826.92|828.61|827.11|828.41|826.91|0
1607408400000|2020-12-08 06:20:00|828.41|826.91|828.21|826.71|828.42|826.92|828.02|826.52|0
1607408700000|2020-12-08 06:25:00|828.15|826.65|827.81|826.31|828.15|826.65|827.81|826.31|0
1607409000000|2020-12-08 06:30:00|827.87|826.37|828|826.5|828.02|826.52|827.87|826.37|0
1607409300000|2020-12-08 06:35:00|827.99|826.49|827.8|826.3|827.99|826.49|827.8|826.3|0
1607409600000|2020-12-08 06:40:00|827.77|826.27|827.59|826.09|827.8|826.3|827.58|826.08|0
1607409900000|2020-12-08 06:45:00|827.58|826.08|827.37|825.87|827.59|826.09|827.36|825.86|0
1607410200000|2020-12-08 06:50:00|827.36|825.86|827.39|825.89|827.39|825.89|827.18|825.68|0
1607410500000|2020-12-08 06:55:00|827.37|825.87|827.58|826.08|827.59|826.09|827.27|825.77|0
1607410800000|2020-12-08 07:00:00|827.61|826.11|827.36|825.86|828.17|826.67|827.36|825.86|0
1607411100000|2020-12-08 07:05:00|827.37|825.87|826.74|825.24|827.37|825.87|826.74|825.24|0
1607411400000|2020-12-08 07:10:00|826.75|825.25|826.75|825.25|826.76|825.26|826.32|824.82|0
1607411700000|2020-12-08 07:15:00|826.76|825.26|826.55|825.05|826.76|825.26|826.54|825.04|0
1607412000000|2020-12-08 07:20:00|826.56|825.06|826.97|825.47|826.98|825.48|826.56|825.06|0
1607412300000|2020-12-08 07:25:00|826.98|825.48|826.57|825.07|826.98|825.48|826.57|825.07|0
1607412600000|2020-12-08 07:30:00|826.58|825.08|826.75|825.25|826.77|825.27|826.55|825.05|0
1607412900000|2020-12-08 07:35:00|826.72|825.22|826.87|825.37|826.87|825.37|826.46|824.96|0
1607413200000|2020-12-08 07:40:00|826.86|825.36|826.89|825.39|826.89|825.39|826.68|825.18|0
1607413500000|2020-12-08 07:45:00|826.95|825.45|826.68|825.18|827.08|825.58|826.68|825.18|0
1607413800000|2020-12-08 07:50:00|826.65|825.15|826.92|825.42|826.93|825.43|826.48|824.98|0
1607414100000|2020-12-08 07:55:00|826.82|825.32|826.69|825.19|827.14|825.64|826.69|825.19|0
1607414400000|2020-12-08 08:00:00|826.63|825.13|822.63|821.93|827.45|825.95|822.63|821.93|0
1607414700000|2020-12-08 08:05:00|825.03|822.23|824.08|823.38|825.33|824.13|823.13|822.13|0
1607415000000|2020-12-08 08:10:00|824.13|823.43|824.18|823.48|824.28|823.58|823.33|822.63|159
1607415300000|2020-12-08 08:15:00|824.23|823.53|824.38|823.68|825.28|824.58|824.08|823.38|0
1607415600000|2020-12-08 08:20:00|824.43|823.73|824.48|823.78|824.98|824.28|824.43|823.73|0
1607415900000|2020-12-08 08:25:00|824.53|823.83|825.03|824.33|825.38|824.68|824.53|823.83|0
1607416200000|2020-12-08 08:30:00|824.98|824.28|825.53|824.83|825.53|824.83|824.98|824.28|0
1607416500000|2020-12-08 08:35:00|825.58|824.88|825.78|825.08|825.88|825.18|825.43|824.73|0
1607416800000|2020-12-08 08:40:00|825.79|825.09|825.99|825.29|825.99|825.29|825.79|825.09|0
1607417100000|2020-12-08 08:45:00|826.04|825.34|826.34|825.64|826.39|825.69|825.99|825.29|0
1607417400000|2020-12-08 08:50:00|826.39|825.69|825.84|825.14|826.39|825.69|825.84|825.14|2
1607417700000|2020-12-08 08:55:00|825.89|825.19|825.49|824.79|825.89|825.19|825.49|824.79|0
1607418000000|2020-12-08 09:00:00|825.24|824.54|823.99|823.29|825.49|824.79|823.99|823.29|8
1607418300000|2020-12-08 09:05:00|825.44|824.74|825.44|824.74|825.44|824.74|825.44|824.74|0
1607418900000|2020-12-08 09:15:00|825.54|824.84|825.54|824.84|825.54|824.84|825.54|824.84|1
1607419200000|2020-12-08 09:20:00|825.44|824.74|824.64|823.94|825.84|825.14|822.44|821.74|115
1607419500000|2020-12-08 09:25:00|824.54|823.84|822.84|821.84|827.54|824.34|822.54|821.74|15
1607419800000|2020-12-08 09:30:00|822.64|822.04|827.44|820.24|827.44|825.24|821.44|820.24|15
1607420100000|2020-12-08 09:35:00|841.24|824.64|825.44|823.24|841.24|824.74|821.64|822.84|23
1607420400000|2020-12-08 09:40:00|825.34|823.34|825.14|823.54|825.44|824.74|825.14|822.74|19
1607420700000|2020-12-08 09:45:00|825.04|823.34|825.14|823.24|825.34|823.54|824.94|822.44|0
1607421000000|2020-12-08 09:50:00|825.24|823.44|825.14|823.94|825.54|824.44|825.04|823.44|0
1607421300000|2020-12-08 09:55:00|825.04|824.04|825.04|824.04|825.44|824.24|825.04|823.94|0
1607421600000|2020-12-08 10:00:00|825.14|824.14|825.64|824.54|825.84|824.74|825.14|824.04|0
1607421900000|2020-12-08 10:05:00|825.54|824.64|825.54|824.54|825.64|824.64|825.34|824.34|0
1607422200000|2020-12-08 10:10:00|825.64|824.64|825.94|824.54|826.44|824.94|825.64|824.54|0
1607422500000|2020-12-08 10:15:00|825.84|824.64|825.84|824.34|826.14|824.64|825.74|824.34|0
1607422800000|2020-12-08 10:20:00|825.74|824.24|825.74|824.34|825.94|824.44|825.54|824.14|0
1607423100000|2020-12-08 10:25:00|825.84|824.44|825.54|824.54|825.84|824.54|825.54|824.24|0
1607423400000|2020-12-08 10:30:00|825.44|824.64|825.14|823.94|825.54|824.74|825.14|823.74|5
1607423700000|2020-12-08 10:35:00||824.14||824.24||824.24||824.04|0
1607424000000|2020-12-08 10:40:00|825.94|824.34|825.84|824.64|826.04|824.74|825.84|824.34|1
1607424300000|2020-12-08 10:45:00|825.74|824.74|825.84|824.84|825.84|824.84|825.74|824.74|0
1607424600000|2020-12-08 10:50:00||824.94||824.84||825.04||824.84|12
1607424900000|2020-12-08 10:55:00|825.94|825.24|826.64|825.64|826.74|825.64|825.94|825.14|1
1607425200000|2020-12-08 11:00:00|826.54|825.44|826.54|825.14|826.74|825.74|826.54|825.14|0
1607425500000|2020-12-08 11:05:00|826.44|825.24|826.24|824.84|826.94|825.54|826.14|824.84|7
1607425800000|2020-12-08 11:10:00|826.34|824.94|826.04|825.04|826.44|825.04|826.04|824.84|0
1607426100000|2020-12-08 11:15:00|825.94|824.24|825.14|824.24|825.94|824.24|825.14|824.14|2
1607426400000|2020-12-08 11:20:00||824.34||824.34||824.44||824.24|50
1607426700000|2020-12-08 11:25:00||824.44||824.54||824.54||824.34|0
1607427000000|2020-12-08 11:30:00|825.24|824.64|825.84|824.84|826.04|824.84|825.24|824.54|2
1607427300000|2020-12-08 11:35:00||824.94||824.94||824.94||824.84|0
1607427600000|2020-12-08 11:40:00|825.64|825.04|824.74|823.94|826.64|825.14|824.74|823.94|12
1607427900000|2020-12-08 11:45:00|824.64|823.84|824.74|823.64|824.74|824.14|824.54|823.64|5
1607428200000|2020-12-08 11:50:00||823.74||823.54||823.74||823.54|0
1607428500000|2020-12-08 11:55:00|824.84|824.04|825.24|823.74|825.74|824.44|824.84|823.74|8
1607428800000|2020-12-08 12:00:00|825.14|823.64|824.84|823.74|825.24|823.94|824.84|823.54|9
1607429100000|2020-12-08 12:05:00|825.24|823.64|825.14|823.64|825.44|823.84|825.14|823.64|1
1607429400000|2020-12-08 12:10:00|825.04|823.54|825.34|823.84|825.34|823.84|824.74|823.24|0
1607429700000|2020-12-08 12:15:00|825.44|823.94|825.44|824.04|825.54|824.14|825.34|823.94|3
1607430000000|2020-12-08 12:20:00|825.54|823.94|825.54|824.34|825.54|824.34|825.44|823.94|0
1607430300000|2020-12-08 12:25:00||824.24||824.24||824.44||824.24|1
1607430600000|2020-12-08 12:30:00||824.34||824.44||824.74||824.34|0
1607430900000|2020-12-08 12:35:00|826.34|824.54|826.04|824.64|826.34|824.74|826.04|824.44|1
1607431200000|2020-12-08 12:40:00|825.74|824.34|825.44|823.94|825.74|824.34|825.44|823.94|0
1607431500000|2020-12-08 12:45:00|825.34|824.04|825.54|824.04|825.64|824.24|824.94|823.94|1
1607431800000|2020-12-08 12:50:00|825.44|823.94|825.64|824.14|825.74|824.34|825.34|823.84|0
1607432100000|2020-12-08 12:55:00|825.74|824.24|825.54|824.04|825.74|824.24|825.34|822.94|1
1607432400000|2020-12-08 13:00:00|825.44|823.94|825.74|824.24|825.74|824.34|825.44|823.94|0
1607432700000|2020-12-08 13:05:00|825.64|824.14|825.54|824.04|825.64|824.14|825.44|823.94|0
1607433000000|2020-12-08 13:10:00|825.64|824.14|825.34|824.34|825.64|825.04|824.94|824.04|9
1607433300000|2020-12-08 13:15:00|825.24|823.84|825.14|824.04|825.24|824.04|825.14|823.84|3
1607433900000|2020-12-08 13:25:00|825.04|824.14|825.04|824.24|825.04|824.24|825.04|824.04|0
1607434500000|2020-12-08 13:35:00|824.84|824.04|825.34|823.74|825.54|824.04|824.84|823.74|16
1607434800000|2020-12-08 13:40:00|825.24|823.84|825.24|824.14|825.54|824.14|825.24|823.74|0
1607435100000|2020-12-08 13:45:00|825.14|823.34|824.74|823.54|825.14|823.54|824.74|823.24|2
1607435400000|2020-12-08 13:50:00|824.64||824.44||824.64||824.44||0
1607435700000|2020-12-08 13:55:00|||||||||1
1607436000000|2020-12-08 14:00:00|824.34|823.64|824.14|822.64|824.34|823.64|824.14|822.64|11
1607436300000|2020-12-08 14:05:00|824.24|822.74|823.74|822.24|824.24|822.74|823.74|822.14|0
1607436600000|2020-12-08 14:10:00|823.84|822.14|823.74|822.64|823.94|822.64|823.74|822.14|0
1607436900000|2020-12-08 14:15:00|823.64||823.54||823.64||823.54||0
1607437200000|2020-12-08 14:20:00|||||||||2
1607437800000|2020-12-08 14:30:00|824.44|822.74|824.24|823.64|824.44|823.64|824.24|822.74|1
1607438100000|2020-12-08 14:35:00|824.44|823.74|826.24|824.74|826.24|824.74|824.44|823.74|10
1607438400000|2020-12-08 14:40:00|826.74|824.64|826.24|823.94|826.74|825.14|826.14|823.84|21
1607438700000|2020-12-08 14:45:00|826.14|824.04|826.44|824.04|826.54|824.04|826.04|824.04|0
1607439000000|2020-12-08 14:50:00|826.54|824.14|826.14|824.34|826.74|824.34|825.94|824.14|0
1607439300000|2020-12-08 14:55:00|826.04||826.14||826.34||825.84||0
1607439600000|2020-12-08 15:00:00|826.04|822.44|824.94|822.34|826.34|822.44|824.84|822.34|1
1607439900000|2020-12-08 15:05:00|824.84|822.24|825.44|823.04|825.74|823.14|824.74|822.14|4
1607440200000|2020-12-08 15:10:00|825.61|823.21|825.01|822.51|825.71|823.31|825.01|822.51|0
1607440500000|2020-12-08 15:15:00|824.91|822.61|825.91|824.41|825.91|824.41|823.01|822.31|4
1607440800000|2020-12-08 15:20:00|825.92|824.42|825.65|824.15|825.92|824.42|825.45|823.95|0
1607441100000|2020-12-08 15:25:00|825.64|824.14|826.69|825.19|826.69|825.19|825.63|824.13|220
1607441400000|2020-12-08 15:30:00|826.68|825.18|826.93|825.43|826.97|825.47|826.46|824.96|31
1607441700000|2020-12-08 15:35:00|826.94|825.44|827.15|825.65|827.35|825.85|826.93|825.43|0
1607442000000|2020-12-08 15:40:00|827.14|825.64|827.17|825.67|827.17|825.67|827.14|825.64|0
1607442300000|2020-12-08 15:45:00|827.18|825.68|827.4|825.9|827.4|825.9|827.15|825.65|0
1607442600000|2020-12-08 15:50:00|827.39|825.89|827.21|825.71|827.43|825.93|827.18|825.68|0
1607442900000|2020-12-08 15:55:00|827.22|825.72|827.65|826.15|827.65|826.15|827.21|825.71|0
1607443200000|2020-12-08 16:00:00|827.66|826.16|828.07|826.57|828.49|826.99|827.65|826.15|0
1607443500000|2020-12-08 16:05:00|828.08|826.58|827.97|826.47|828.48|826.98|827.96|826.46|0
1607443800000|2020-12-08 16:10:00|827.96|826.46|827.79|826.29|828.18|826.68|827.79|826.29|0
1607444100000|2020-12-08 16:15:00|827.8|826.3|827.85|826.35|828.05|826.55|827.79|826.29|0
1607444400000|2020-12-08 16:20:00|827.86|826.36|828.02|826.52|828.43|826.93|827.85|826.35|0
1607444700000|2020-12-08 16:25:00|828.03|826.53|827.82|826.32|828.06|826.56|827.66|826.16|0
1607445000000|2020-12-08 16:30:00|827.69|826.19|827.27|825.77|828.27|826.77|827.27|825.77|0
1607445300000|2020-12-08 16:35:00|827.21|825.71|827.64|826.14|827.67|826.17|827.08|825.58|0
1607445600000|2020-12-08 16:40:00|827.65|826.15|827.23|825.73|827.65|826.15|827.21|825.71|0
1607445900000|2020-12-08 16:45:00|827.24|825.74|827.43|825.93|827.46|825.96|827.23|825.73|0
1607446200000|2020-12-08 16:50:00|827.44|825.94|827.43|825.93|827.67|826.17|827.43|825.93|0
1607446500000|2020-12-08 16:55:00|827.44|825.94|827.67|826.17|827.67|826.17|827.43|825.93|0
1607446800000|2020-12-08 17:00:00|827.66|826.16|827.68|826.18|827.68|826.18|827.48|825.98|0
1607447100000|2020-12-08 17:05:00|827.69|826.19|827.46|825.96|827.7|826.2|827.45|825.95|0
1607447400000|2020-12-08 17:10:00|827.47|825.97|827.28|825.78|827.68|826.18|827.27|825.77|0
1607447700000|2020-12-08 17:15:00|827.27|825.77|827.29|825.79|827.48|825.98|827.26|825.76|0
1607448000000|2020-12-08 17:20:00|827.28|825.78|827.48|825.98|827.51|826.01|827.27|825.77|0
1607448300000|2020-12-08 17:25:00|827.49|825.99|827.71|826.21|827.73|826.23|827.48|825.98|0
1607448600000|2020-12-08 17:30:00|827.7|826.2|827.73|826.23|827.74|826.24|827.51|826.01|0
1607448900000|2020-12-08 17:35:00|827.72|826.22|827.74|826.24|827.74|826.24|827.71|826.21|0
1607449200000|2020-12-08 17:40:00|827.75|826.25|827.96|826.46|827.98|826.48|827.74|826.24|0
1607449500000|2020-12-08 17:45:00|827.95|826.45|827.95|826.45|828.15|826.65|827.76|826.26|0
1607449800000|2020-12-08 17:50:00|827.96|826.46|828.37|826.87|828.4|826.9|827.96|826.46|0
1607450100000|2020-12-08 17:55:00|828.36|826.86|828.14|826.64|828.37|826.87|827.95|826.45|0
1607450400000|2020-12-08 18:00:00|828.15|826.65|828.35|826.85|828.36|826.86|827.93|826.43|0
1607450700000|2020-12-08 18:05:00|828.34|826.84|828.56|827.06|828.58|827.08|828.34|826.84|0
1607451000000|2020-12-08 18:10:00|828.57|827.07|828.37|826.87|828.57|827.07|828.36|826.86|0
1607451300000|2020-12-08 18:15:00|828.36|826.86|828.35|826.85|828.38|826.88|828.16|826.66|0
1607451600000|2020-12-08 18:20:00|828.36|826.86|828.36|826.86|828.36|826.86|828.33|826.83|0
1607451900000|2020-12-08 18:25:00|828.37|826.87|828.56|827.06|828.58|827.08|828.36|826.86|0
1607452200000|2020-12-08 18:30:00|828.57|827.07|828.78|827.28|828.78|827.28|828.56|827.06|0
1607452500000|2020-12-08 18:35:00|828.77|827.27|828.95|827.45|829.17|827.67|828.74|827.24|0
1607452800000|2020-12-08 18:40:00|828.94|827.44|828.77|827.27|828.95|827.45|828.74|827.24|0
1607453100000|2020-12-08 18:45:00|828.76|827.26|828.95|827.45|828.95|827.45|828.74|827.24|0
1607453400000|2020-12-08 18:50:00|828.96|827.46|828.73|827.23|829.15|827.65|828.73|827.23|0
1607453700000|2020-12-08 18:55:00|828.72|827.22|828.73|827.23|828.73|827.23|828.71|827.21|0
1607454000000|2020-12-08 19:00:00|828.72|827.22|828.74|827.24|828.74|827.24|828.51|827.01|0
1607454300000|2020-12-08 19:05:00|828.73|827.23|828.54|827.04|828.73|827.23|828.5|827|0
1607454600000|2020-12-08 19:10:00|828.53|827.03|828.75|827.25|828.75|827.25|828.52|827.02|0
1607454900000|2020-12-08 19:15:00|828.74|827.24|828.95|827.45|828.96|827.46|828.73|827.23|0
1607455200000|2020-12-08 19:20:00|828.96|827.46|829.37|827.87|829.39|827.89|828.96|827.46|0
1607455500000|2020-12-08 19:25:00|829.38|827.88|829.41|827.91|829.64|828.14|829.37|827.87|0
1607455800000|2020-12-08 19:30:00|829.42|827.92|829|827.5|829.42|827.92|828.94|827.44|0
1607456100000|2020-12-08 19:35:00|828.94|827.44|828.91|827.41|829.13|827.63|828.72|827.22|0
1607456400000|2020-12-08 19:40:00|828.92|827.42|828.89|827.39|828.93|827.43|828.71|827.21|0
1607456700000|2020-12-08 19:45:00|828.9|827.4|828.65|827.15|828.9|827.4|828.45|826.95|0
1607457000000|2020-12-08 19:50:00|828.64|827.14|828.66|827.16|828.86|827.36|828.63|827.13|0
1607457300000|2020-12-08 19:55:00|828.67|827.17|828.86|827.36|828.89|827.39|828.64|827.14|0
1607457600000|2020-12-08 20:00:00|828.87|827.37|828.86|827.36|828.88|827.38|828.65|827.15|0
1607457900000|2020-12-08 20:05:00|828.85|827.35|829.06|827.56|829.06|827.56|828.65|827.15|0
1607458200000|2020-12-08 20:10:00|829.07|827.57|828.86|827.36|829.08|827.58|828.62|827.12|0
1607458500000|2020-12-08 20:15:00|828.87|827.37|828.83|827.33|829.06|827.56|828.62|827.12|0
1607458800000|2020-12-08 20:20:00|828.84|827.34|828.85|827.35|828.97|827.47|828.63|827.13|0
1607459100000|2020-12-08 20:25:00|828.86|827.36|829.05|827.55|829.08|827.58|828.82|827.32|0
1607459400000|2020-12-08 20:30:00|828.99|827.49|828.87|827.37|829.09|827.59|828.84|827.34|0
1607459700000|2020-12-08 20:35:00|828.86|827.36|828.64|827.14|828.86|827.36|828.62|827.12|0
1607460000000|2020-12-08 20:40:00|828.65|827.15|828.65|827.15|828.84|827.34|828.62|827.12|0
1607460300000|2020-12-08 20:45:00|828.64|827.14|828.43|826.93|828.88|827.38|828.43|826.93|0
1607460600000|2020-12-08 20:50:00|828.44|826.94|828.82|827.32|829.06|827.56|828.43|826.93|0
1607460900000|2020-12-08 20:55:00|828.83|827.33|829.05|827.55|829.15|827.65|828.62|827.12|0
1607461200000|2020-12-08 21:00:00|829.07|827.57|829.1|827.6|829.14|827.64|828.83|827.33|0
1607461500000|2020-12-08 21:05:00|829.08|827.58|828.87|827.37|829.23|827.73|828.87|827.37|0
1607461800000|2020-12-08 21:10:00|828.91|827.41|828.72|827.22|828.97|827.47|828.59|827.09|0
1607462100000|2020-12-08 21:15:00|828.66|827.16|828.75|827.25|828.75|827.25|828.65|827.15|0
1607462400000|2020-12-08 21:20:00|828.7|827.2|828.66|827.16|828.73|827.23|828.63|827.13|0
1607462700000|2020-12-08 21:25:00|828.68|827.18|828.68|827.18|828.7|827.2|828.65|827.15|0
1607463000000|2020-12-08 21:30:00|828.67|827.17|828.8|827.3|829.03|827.53|828.67|827.17|0
1607463300000|2020-12-08 21:35:00|828.81|827.31|828.89|827.39|828.93|827.43|828.76|827.26|0
1607463600000|2020-12-08 21:40:00|828.88|827.38|828.72|827.22|828.89|827.39|828.67|827.17|0
1607463900000|2020-12-08 21:45:00|828.76|827.26|828.89|827.39|828.93|827.43|828.67|827.17|0
1607464200000|2020-12-08 21:50:00|828.88|827.38|828.93|827.43|828.99|827.49|828.67|827.17|0
1607464500000|2020-12-08 21:55:00|828.92|827.42|828.98|827.48|829.08|827.58|828.89|827.39|0
1607464800000|2020-12-08 22:00:00|829.02|827.52|829.09|827.59|829.09|827.59|829|827.5|0
1607465100000|2020-12-08 22:05:00|829.07|827.57|829.03|827.53|829.07|827.57|829.03|827.53|0
1607465400000|2020-12-08 22:10:00|829.02|827.52|829.02|827.52|829.03|827.53|829.02|827.52|0
1607465700000|2020-12-08 22:15:00|829.03|827.53|829.16|827.66|829.19|827.69|829.03|827.53|0
1607466000000|2020-12-08 22:20:00|829.12|827.62|829.11|827.61|829.16|827.66|829.11|827.61|0
1607466300000|2020-12-08 22:25:00|829.12|827.62|829.14|827.64|829.14|827.64|829.12|827.62|0
1607466600000|2020-12-08 22:30:00|829.16|827.66|829.25|827.75|829.26|827.76|829.14|827.64|0
1607466900000|2020-12-08 22:35:00|829.26|827.76|829.23|827.73|829.26|827.76|829.16|827.66|0
1607467200000|2020-12-08 22:40:00|829.19|827.69|829.21|827.71|829.21|827.71|829.12|827.62|0
1607467500000|2020-12-08 22:45:00|829.19|827.69|829.28|827.78|829.28|827.78|829.19|827.69|0
1607467800000|2020-12-08 22:50:00|829.3|827.8|829.25|827.75|829.32|827.82|829.23|827.73|0
1607468100000|2020-12-08 22:55:00|829.26|827.76|829.25|827.75|829.32|827.82|829.21|827.71|0
1607468400000|2020-12-08 23:00:00|829.43|827.93|830.29|828.79|831.1|829.6|829.43|827.93|0
1607468700000|2020-12-08 23:05:00|830.27|828.77|829.44|827.94|830.29|828.79|829.44|827.94|0
1607469000000|2020-12-08 23:10:00|829.5|828|829.54|828.04|829.76|828.26|829.49|827.99|0
1607469300000|2020-12-08 23:15:00|829.58|828.08|829.7|828.2|829.85|828.35|829.54|828.04|0
1607469600000|2020-12-08 23:20:00|829.71|828.21|829.54|828.04|829.73|828.23|829.49|827.99|0
1607469900000|2020-12-08 23:25:00|829.53|828.03|829.54|828.04|829.68|828.18|829.41|827.91|0
1607470200000|2020-12-08 23:30:00|829.58|828.08|829.45|827.95|829.58|828.08|829.45|827.95|0
1607470500000|2020-12-08 23:35:00|829.44|827.94|829.26|827.76|829.44|827.94|829.09|827.59|0
1607470800000|2020-12-08 23:40:00|829.28|827.78|829.26|827.76|829.35|827.85|829.19|827.69|0
1607471100000|2020-12-08 23:45:00|829.24|827.74|829.13|827.63|829.26|827.76|829.09|827.59|0
1607471400000|2020-12-08 23:50:00|829.12|827.62|829.31|827.81|829.41|827.91|829.03|827.53|0
1607471700000|2020-12-08 23:55:00|829.32|827.82|829.13|827.63|829.35|827.85|829.09|827.59|0
1607472000000|2020-12-09 00:00:00|829.15|827.65|829.22|827.72|829.3|827.8|828.98|827.48|0
1607472300000|2020-12-09 00:05:00|829.26|827.76|829.45|827.95|829.54|828.04|829.17|827.67|0
1607472600000|2020-12-09 00:10:00|829.46|827.96|830.04|828.54|830.22|828.72|829.41|827.91|0
1607472900000|2020-12-09 00:15:00|830.05|828.55|830.93|829.43|831.13|829.63|830.04|828.54|0
1607473200000|2020-12-09 00:20:00|830.94|829.44|830.53|829.03|830.94|829.44|830.53|829.03|0
1607473500000|2020-12-09 00:25:00|830.52|829.02|830.76|829.26|830.77|829.27|830.32|828.82|0
1607473800000|2020-12-09 00:30:00|830.81|829.31|830.73|829.23|830.95|829.45|830.52|829.02|0
1607474100000|2020-12-09 00:35:00|830.7|829.2|830.34|828.84|830.73|829.23|830.33|828.83|0
1607474400000|2020-12-09 00:40:00|830.35|828.85|830.54|829.04|830.64|829.14|830.32|828.82|0
1607474700000|2020-12-09 00:45:00|830.53|829.03|830.54|829.04|830.55|829.05|830.53|829.03|0
1607475000000|2020-12-09 00:50:00|830.55|829.05|831.15|829.65|831.15|829.65|830.54|829.04|0
1607475300000|2020-12-09 00:55:00|831.14|829.64|830.82|829.32|831.35|829.85|830.7|829.2|0
1607475600000|2020-12-09 01:00:00|830.72|829.22|830.37|828.87|830.82|829.32|830.24|828.74|0
1607475900000|2020-12-09 01:05:00|830.38|828.88|831.14|829.64|831.34|829.84|830.38|828.88|0
1607476200000|2020-12-09 01:10:00|831.13|829.63|830.46|828.96|831.14|829.64|830.46|828.96|0
1607476500000|2020-12-09 01:15:00|830.47|828.97|830.09|828.59|830.67|829.17|830.07|828.57|0
1607476800000|2020-12-09 01:20:00|830.1|828.6|829.88|828.38|830.3|828.8|829.66|828.16|0
1607477100000|2020-12-09 01:25:00|829.89|828.39|829.68|828.18|829.89|828.39|829.68|828.18|0
1607477400000|2020-12-09 01:30:00|829.74|828.24|830.07|828.57|830.27|828.77|829.74|828.24|0
1607477700000|2020-12-09 01:35:00|830.06|828.56|830.07|828.57|830.27|828.77|830.06|828.56|0
1607478000000|2020-12-09 01:40:00|830.08|828.58|830.26|828.76|830.27|828.77|830.07|828.57|0
1607478300000|2020-12-09 01:45:00|830.27|828.77|830.26|828.76|830.46|828.96|830.25|828.75|0
1607478600000|2020-12-09 01:50:00|830.25|828.75|830.04|828.54|830.45|828.95|829.83|828.33|0
1607478900000|2020-12-09 01:55:00|830.03|828.53|829.64|828.14|830.03|828.53|829.63|828.13|0
1607479200000|2020-12-09 02:00:00|829.65|828.15|830.05|828.55|830.07|828.57|829.64|828.14|0
1607479500000|2020-12-09 02:05:00|830.06|828.56|830.26|828.76|830.26|828.76|829.86|828.36|0
1607479800000|2020-12-09 02:10:00|830.25|828.75|830.45|828.95|830.45|828.95|830.16|828.66|0
1607480100000|2020-12-09 02:15:00|830.46|828.96|830.66|829.16|830.67|829.17|830.45|828.95|0
1607480400000|2020-12-09 02:20:00|830.67|829.17|830.67|829.17|830.67|829.17|830.66|829.16|0
1607480700000|2020-12-09 02:25:00|830.68|829.18|830.88|829.38|830.88|829.38|830.67|829.17|0
1607481000000|2020-12-09 02:30:00|830.87|829.37|830.68|829.18|830.88|829.38|830.67|829.17|0
1607481300000|2020-12-09 02:35:00|830.67|829.17|830.78|829.28|830.89|829.39|830.67|829.17|0
1607481600000|2020-12-09 02:40:00|830.81|829.31|830.67|829.17|830.88|829.38|830.66|829.16|0
1607481900000|2020-12-09 02:45:00|830.68|829.18|830.88|829.38|830.89|829.39|830.68|829.18|0
1607482200000|2020-12-09 02:50:00|830.89|829.39|830.88|829.38|830.89|829.39|830.88|829.38|0
1607482500000|2020-12-09 02:55:00|830.89|829.39|830.88|829.38|830.89|829.39|830.88|829.38|0
1607482800000|2020-12-09 03:00:00|830.89|829.39|830.88|829.38|830.89|829.39|830.88|829.38|0
1607483100000|2020-12-09 03:05:00|830.82|829.32|830.68|829.18|830.82|829.32|830.67|829.17|0
1607483400000|2020-12-09 03:10:00|830.69|829.19|830.88|829.38|830.88|829.38|830.69|829.19|0
1607483700000|2020-12-09 03:15:00|830.89|829.39|830.69|829.19|830.89|829.39|830.68|829.18|0
1607484000000|2020-12-09 03:20:00|830.75|829.25|830.67|829.17|830.89|829.39|830.67|829.17|0
1607484300000|2020-12-09 03:25:00|830.68|829.18|830.67|829.17|830.69|829.19|830.67|829.17|0
1607484600000|2020-12-09 03:30:00|830.68|829.18|831.28|829.78|831.29|829.79|830.68|829.18|0
1607484900000|2020-12-09 03:35:00|831.22|829.72|831.08|829.58|831.28|829.78|831.08|829.58|0
1607485200000|2020-12-09 03:40:00|831.07|829.57|830.88|829.38|831.08|829.58|830.86|829.36|0
1607485500000|2020-12-09 03:45:00|830.9|829.4|831.07|829.57|831.07|829.57|830.86|829.36|0
1607485800000|2020-12-09 03:50:00|831.06|829.56|831.06|829.56|831.07|829.57|831.06|829.56|0
1607486100000|2020-12-09 03:55:00|831.07|829.57|830.96|829.46|831.07|829.57|830.95|829.45|0
1607486400000|2020-12-09 04:00:00|830.99|829.49|831.26|829.76|831.27|829.77|830.99|829.49|0
1607486700000|2020-12-09 04:05:00|831.27|829.77|831.26|829.76|831.27|829.77|831.07|829.57|0
1607487000000|2020-12-09 04:10:00|831.27|829.77|830.87|829.37|831.27|829.77|830.87|829.37|0
1607487300000|2020-12-09 04:15:00|830.93|829.43|831.07|829.57|831.07|829.57|830.93|829.43|0
1607487600000|2020-12-09 04:20:00|831.08|829.58|831.08|829.58|831.08|829.58|831.07|829.57|0
1607487900000|2020-12-09 04:25:00|831.09|829.59|831.28|829.78|831.28|829.78|831.09|829.59|0
1607488200000|2020-12-09 04:30:00|831.29|829.79|831.29|829.79|831.29|829.79|831.28|829.78|0
1607488500000|2020-12-09 04:35:00|831.3|829.8|831.29|829.79|831.49|829.99|831.29|829.79|0
1607488800000|2020-12-09 04:40:00|831.3|829.8|831.29|829.79|831.3|829.8|831.29|829.79|0
1607489100000|2020-12-09 04:45:00|831.3|829.8|831.49|829.99|831.49|829.99|831.3|829.8|0
1607489400000|2020-12-09 04:50:00|831.43|829.93|831.3|829.8|831.43|829.93|831.3|829.8|0
1607489700000|2020-12-09 04:55:00|831.33|829.83|831.49|829.99|831.5|830|831.33|829.83|0
1607490000000|2020-12-09 05:00:00|831.59|830.09|831.49|829.99|831.7|830.2|831.48|829.98|0
1607490300000|2020-12-09 05:05:00|831.48|829.98|831.27|829.77|831.48|829.98|831.27|829.77|0
1607490900000|2020-12-09 05:15:00|831.26|829.76|830.88|829.38|831.26|829.76|830.87|829.37|0
1607491200000|2020-12-09 05:20:00|830.87|829.37|831.07|829.57|831.07|829.57|830.86|829.36|0
1607491500000|2020-12-09 05:25:00|831.06|829.56|830.88|829.38|831.07|829.57|830.87|829.37|0
1607491800000|2020-12-09 05:30:00|830.9|829.4|830.88|829.38|831.07|829.57|830.87|829.37|0
1607492100000|2020-12-09 05:35:00|830.94|829.44|831.09|829.59|831.09|829.59|830.88|829.38|0
1607492400000|2020-12-09 05:40:00|831.08|829.58|830.88|829.38|831.09|829.59|830.88|829.38|0
1607492700000|2020-12-09 05:45:00|830.91|829.41|831.08|829.58|831.1|829.6|830.91|829.41|0
1607493000000|2020-12-09 05:50:00|831.09|829.59|831.09|829.59|831.19|829.69|831.08|829.58|0
1607493300000|2020-12-09 05:55:00|831.1|829.6|831.11|829.61|831.3|829.8|831.09|829.59|0
1607493600000|2020-12-09 06:00:00|831.1|829.6|831.51|830.01|831.51|830.01|831.1|829.6|0
1607493900000|2020-12-09 06:05:00|831.5|830|831.32|829.82|831.7|830.2|831.32|829.82|0
1607494200000|2020-12-09 06:10:00|831.33|829.83|831.33|829.83|831.33|829.83|831.13|829.63|0
1607494500000|2020-12-09 06:15:00|831.32|829.82|831.32|829.82|831.33|829.83|831.32|829.82|0
1607494800000|2020-12-09 06:20:00|831.33|829.83|831.32|829.82|831.33|829.83|831.32|829.82|0
1607495100000|2020-12-09 06:25:00|831.26|829.76|831.32|829.82|831.32|829.82|831.13|829.63|0
1607495400000|2020-12-09 06:30:00|831.26|829.76|831.12|829.62|831.26|829.76|831.12|829.62|0
1607495700000|2020-12-09 06:35:00|831.11|829.61|830.91|829.41|831.12|829.62|830.91|829.41|0
1607496000000|2020-12-09 06:40:00|830.92|829.42|830.92|829.42|830.92|829.42|830.91|829.41|0
1607496300000|2020-12-09 06:45:00|830.98|829.48|831.1|829.6|831.12|829.62|830.91|829.41|0
1607496600000|2020-12-09 06:50:00|831.07|829.57|830.91|829.41|831.07|829.57|830.9|829.4|0
1607496900000|2020-12-09 06:55:00|830.9|829.4|830.91|829.41|830.92|829.42|830.9|829.4|0
1607497200000|2020-12-09 07:00:00|830.97|829.47|831.32|829.82|831.52|830.02|830.97|829.47|0
1607497500000|2020-12-09 07:05:00|831.31|829.81|830.51|829.01|831.32|829.82|830.32|828.82|0
1607497800000|2020-12-09 07:10:00|830.45|828.95|830.11|828.61|830.52|829.02|829.91|828.41|0
1607498100000|2020-12-09 07:15:00|830.1|828.6|830.11|828.61|830.31|828.81|830.01|828.51|0
1607498400000|2020-12-09 07:20:00|830.14|828.64|830.26|828.76|830.3|828.8|830.07|828.57|0
1607498700000|2020-12-09 07:25:00|830.27|828.77|830.48|828.98|830.67|829.17|830.07|828.57|0
1607499000000|2020-12-09 07:30:00|830.49|828.99|830.68|829.18|830.89|829.39|830.49|828.99|0
1607499300000|2020-12-09 07:35:00|830.63|829.13|830.68|829.18|830.89|829.39|830.49|828.99|0
1607499600000|2020-12-09 07:40:00|830.74|829.24|830.67|829.17|830.88|829.38|830.66|829.16|0
1607499900000|2020-12-09 07:45:00|830.66|829.16|830.88|829.38|830.88|829.38|830.66|829.16|0
1607500200000|2020-12-09 07:50:00|830.85|829.35|830.67|829.17|830.88|829.38|830.67|829.17|0
1607500500000|2020-12-09 07:55:00|830.66|829.16|830.87|829.37|830.88|829.38|830.46|828.96|0
1607500800000|2020-12-09 08:00:00|830.81|829.31|830.21|828.11|830.88|829.38|829.61|827.01|0
1607501100000|2020-12-09 08:05:00|830.11|828.01|830.41|827.91|831.31|830.11|830.11|827.71|16
1607501400000|2020-12-09 08:10:00|830.51|828.01|830.51|828.61|830.91|828.61|830.41|827.81|31
1607501700000|2020-12-09 08:15:00||828.41||829.21||829.91||828.21|25
1607502000000|2020-12-09 08:20:00|832.01|829.31|832.01|829.81|832.01|830.91|830.81|829.11|18
1607502300000|2020-12-09 08:25:00|832.11|829.91|832.01|829.81|833.41|831.21|832.01|829.71|1
1607502600000|2020-12-09 08:30:00||829.91||829.91||830.21||829.71|1
1607502900000|2020-12-09 08:35:00|832.11|830.01|832.81|830.51|832.91|830.61|832.11|830.01|0
1607503200000|2020-12-09 08:40:00|833.18|830.88|833.08|831.98|833.38|832.08|833.08|830.88|0
1607503500000|2020-12-09 08:45:00||832.08||832.08||832.28||831.98|0
1607503800000|2020-12-09 08:50:00|832.98|832.18|832.88|831.48|833.28|832.18|832.38|831.48|3
1607504100000|2020-12-09 08:55:00|832.98|831.58|832.48|831.08|833.28|831.78|832.28|830.78|0
1607504400000|2020-12-09 09:00:00|832.58|831.18|832.38|830.98|832.68|831.18|832.38|830.88|0
1607504700000|2020-12-09 09:05:00|832.28|830.88|831.68|830.38|832.28|830.98|831.68|830.18|0
1607505000000|2020-12-09 09:10:00|831.58|830.48|831.38|830.28|831.58|830.58|831.38|829.88|0
1607505300000|2020-12-09 09:15:00|831.78|830.38|832.48|831.08|832.58|831.08|831.68|830.28|1
1607505600000|2020-12-09 09:20:00|832.58|831.18|832.88|831.38|832.98|831.48|832.38|830.98|0
1607505900000|2020-12-09 09:25:00|832.78|831.28|831.98|830.58|832.88|831.48|831.98|830.48|50
1607506200000|2020-12-09 09:30:00|831.88|830.48|832.58|831.18|832.58|831.18|831.88|830.48|0
1607506500000|2020-12-09 09:35:00|832.68|831.28|832.68|831.28|832.78|831.88|832.58|831.18|16
1607506800000|2020-12-09 09:40:00|832.78|831.38|833.18|831.78|833.18|831.88|832.78|831.38|0
1607507100000|2020-12-09 09:45:00|833.28|831.88|833.08|831.68|833.48|831.98|832.98|831.58|0
1607507400000|2020-12-09 09:50:00|833.18|831.78|833.78|832.38|833.78|832.38|832.98|831.58|0
1607507700000|2020-12-09 09:55:00|833.88|832.48|833.98|832.58|833.98|832.58|833.68|832.28|0
1607508000000|2020-12-09 10:00:00|833.88|832.48|833.68|832.58|834.08|832.88|833.68|832.48|0
1607508300000|2020-12-09 10:05:00|833.58|832.68|833.48|832.08|833.68|832.68|833.38|831.98|0
1607508600000|2020-12-09 10:10:00|833.58|832.18|833.68|832.78|833.68|832.78|833.48|831.98|0
1607508900000|2020-12-09 10:15:00||832.68||832.88||832.98||832.68|0
1607509200000|2020-12-09 10:20:00|833.58|832.98|833.68|832.68|833.68|832.98|833.58|832.58|0
1607509500000|2020-12-09 10:25:00|833.58|832.58|833.38|831.98|833.58|832.58|833.28|831.98|1
1607509800000|2020-12-09 10:30:00|833.48|832.08|833.38|831.88|833.48|832.08|833.18|831.68|0
1607510100000|2020-12-09 10:35:00|833.28|831.78|833.18|831.88|833.38|831.88|832.98|831.58|0
1607510400000|2020-12-09 10:40:00|833.28|831.98|833.68|832.48|833.68|832.48|833.18|831.88|0
1607510700000|2020-12-09 10:45:00||832.38||832.78||832.88||832.38|0
1607511000000|2020-12-09 10:50:00||832.88||832.88||832.98||832.58|0
1607511300000|2020-12-09 10:55:00||832.98||832.68||832.98||832.48|1
1607511600000|2020-12-09 11:00:00|833.58|832.78|833.08|832.48|833.58|832.88|832.98|831.58|2
1607511900000|2020-12-09 11:05:00|832.98|831.58|833.08|831.58|833.18|831.78|832.98|831.58|3
1607512200000|2020-12-09 11:10:00|832.98|831.68|833.08|831.68|833.08|831.68|832.78|831.38|0
1607512500000|2020-12-09 11:15:00|833.18|831.78|831.08|829.68|833.28|831.88|830.38|828.98|2
1607512800000|2020-12-09 11:20:00|831.18|829.78|831.58|830.08|831.68|830.28|830.88|829.38|3
1607513100000|2020-12-09 11:25:00|831.68|830.18|831.68|830.28|831.88|830.48|831.38|829.98|0
1607513400000|2020-12-09 11:30:00|831.78|830.38|832.18|830.78|832.28|830.88|831.78|830.38|1
1607513700000|2020-12-09 11:35:00|832.28|830.88|832.18|830.68|832.28|830.88|831.88|830.48|0
1607514000000|2020-12-09 11:40:00|832.08|830.78|832.18|830.78|832.28|830.88|831.78|830.28|0
1607514300000|2020-12-09 11:45:00|832.28|830.88|832.68|831.28|832.78|831.38|832.18|830.78|1
1607514600000|2020-12-09 11:50:00|832.58|831.18|832.38|830.98|832.58|831.18|832.28|830.78|0
1607514900000|2020-12-09 11:55:00|832.48|831.08|832.58|831.18|832.78|831.38|832.48|830.98|0
1607515200000|2020-12-09 12:00:00|832.48|831.08|833.38|832.28|833.38|832.28|832.48|830.98|0
1607515500000|2020-12-09 12:05:00|833.48|832.38|833.28|831.88|833.68|832.38|833.28|831.78|10
1607515800000|2020-12-09 12:10:00|833.38|831.98|833.18|831.88|833.48|832.08|832.98|831.58|0
1607516100000|2020-12-09 12:15:00|833.28|831.98|833.38|831.98|833.38|832.08|832.98|831.58|0
1607516400000|2020-12-09 12:20:00|833.28|832.08|833.48|832.08|833.58|832.28|833.28|831.88|0
1607516700000|2020-12-09 12:25:00|833.58|832.18|833.68|832.88|833.68|832.88|833.48|832.08|0
1607517000000|2020-12-09 12:30:00||832.78||832.58||832.98||832.38|0
1607517300000|2020-12-09 12:35:00|833.58|832.48|833.08|831.68|833.68|832.58|832.98|831.58|0
1607517600000|2020-12-09 12:40:00|832.98|831.78|833.38|831.98|833.38|832.08|832.98|831.68|0
1607517900000|2020-12-09 12:45:00|833.28|832.08|833.58|832.18|833.68|832.28|832.88|831.98|1
1607518200000|2020-12-09 12:50:00|833.68|832.28|833.48|832.08|833.68|832.38|833.38|831.98|1
1607518500000|2020-12-09 12:55:00||832.18||832.48||832.58||832.08|0
1607518800000|2020-12-09 13:00:00|833.68|832.38|833.58|832.28|833.68|832.48|833.48|832.18|1
1607519100000|2020-12-09 13:05:00|833.68|832.38|833.38|831.98|833.68|832.38|832.98|831.88|1
1607519400000|2020-12-09 13:10:00|833.28|831.88|833.28|831.98|833.48|832.18|833.18|831.88|0
1607519700000|2020-12-09 13:15:00|833.18|831.88|833.18|832.08|833.18|832.18|833.18|831.88|1
1607520000000|2020-12-09 13:20:00|833.48|831.98|833.38|831.98|833.58|832.78|833.28|831.88|10
1607520300000|2020-12-09 13:25:00|833.28|831.88|833.58|832.18|833.58|832.28|833.28|831.88|0
1607520600000|2020-12-09 13:30:00|833.68|832.28|833.68|832.98|833.68|833.08|833.58|832.28|0
1607520900000|2020-12-09 13:35:00|834.48|833.08|834.1|832.7|834.48|833.18|834|832.6|34
1607521200000|2020-12-09 13:40:00|834.2|832.8|834.1|832.9|834.2|832.9|834.1|832.7|0
1607521500000|2020-12-09 13:45:00|834|832.8|833.6|832.7|834|832.9|833.6|832.7|0
1607521800000|2020-12-09 13:50:00|833.7||833.4||833.7||833.3||0
1607522100000|2020-12-09 13:55:00|833.3|831.9|833.2|831.7|833.4|831.9|833.1|831.7|1
1607522400000|2020-12-09 14:00:00|833.1|831.6|832.8|832|833.2|832|832.8|831.6|0
1607522700000|2020-12-09 14:05:00|833.5|832.1|833.3|830.9|833.5|832.1|833.3|830.9|3
1607523000000|2020-12-09 14:10:00|833.4|830.8|833.2|830.7|833.4|832.2|833.1|830.5|15
1607523300000|2020-12-09 14:15:00|833.1|830.6|833.3|830.8|833.3|830.8|833|830.4|0
1607523600000|2020-12-09 14:20:00|833.2|830.7|833.5|831|833.5|831.1|833.2|830.6|0
1607523900000|2020-12-09 14:25:00|833.7|831.1|833.6|831.1|833.7|831.2|833.5|830.9|0
1607524200000|2020-12-09 14:30:00|833.5|831.2|833.8|831.2|834.1|831.6|833.4|830.9|0
1607524500000|2020-12-09 14:35:00|833.7|831.1|833.4|830.8|833.7|831.2|833.4|830.8|0
1607524800000|2020-12-09 14:40:00|833.7|830.9|833.6|831.3|833.9|831.3|833.6|830.8|10
1607525100000|2020-12-09 14:45:00|833.9|831.4|833.5|831.4|833.9|831.4|833.4|831.4|0
1607525400000|2020-12-09 14:50:00|833.4|831.5|834.2|831.9|834.2|831.9|833.3|831.5|0
1607525700000|2020-12-09 14:55:00|832.5|832|834.7|832.1|834.7|834.1|832.5|831.8|19
1607526000000|2020-12-09 15:00:00|834.5|832.2|834.5|832.2|834.6|832.9|834.5|832.1|0
1607526300000|2020-12-09 15:05:00||832.3||832.8||832.9||832.2|0
1607526600000|2020-12-09 15:10:00|834.87|833.17|834.57|832.87|834.87|833.27|834.57|832.17|1
1607526900000|2020-12-09 15:15:00|834.67|832.77|832.38|830.88|836.17|833.87|832.38|830.88|5
1607527200000|2020-12-09 15:20:00|832.44|830.94|832.01|830.51|832.58|831.08|831.78|830.28|0
1607527500000|2020-12-09 15:25:00|832.02|830.52|832.2|830.7|832.42|830.92|832.01|830.51|676
1607527800000|2020-12-09 15:30:00|832.19|830.69|831.77|830.27|832.36|830.86|831.76|830.26|0
1607528100000|2020-12-09 15:35:00|831.78|830.28|830.91|829.41|831.78|830.28|830.71|829.21|0
1607528400000|2020-12-09 15:40:00|830.9|829.4|830.93|829.43|831.15|829.65|830.69|829.19|449
1607528700000|2020-12-09 15:45:00|830.94|829.44|831.15|829.65|831.16|829.66|830.69|829.19|0
1607529000000|2020-12-09 15:50:00|831.16|829.66|830.94|829.44|831.33|829.83|830.72|829.22|0
1607529300000|2020-12-09 15:55:00|830.95|829.45|830.54|829.04|830.95|829.45|830.51|829.01|0
1607529600000|2020-12-09 16:00:00|830.6|829.1|830.22|828.72|831.1|829.6|830.21|828.71|0
1607529900000|2020-12-09 16:05:00|830.23|828.73|830.84|829.34|831.06|829.56|829.95|828.45|0
1607530200000|2020-12-09 16:10:00|830.85|829.35|830.44|828.94|830.85|829.35|830.24|828.74|0
1607530500000|2020-12-09 16:15:00|830.38|828.88|829.81|828.31|830.65|829.15|829.81|828.31|0
1607530800000|2020-12-09 16:20:00|829.82|828.32|830.63|829.13|830.64|829.14|829.42|827.92|0
1607531100000|2020-12-09 16:25:00|830.57|829.07|830.86|829.36|830.87|829.37|830.23|828.73|0
1607531400000|2020-12-09 16:30:00|830.85|829.35|829.71|828.21|830.87|829.37|829.52|828.02|0
1607531700000|2020-12-09 16:35:00|829.65|828.15|830.54|829.04|830.57|829.07|829.49|827.99|0
1607532000000|2020-12-09 16:40:00|830.53|829.03|830.73|829.23|830.73|829.23|830.35|828.85|0
1607532300000|2020-12-09 16:45:00|830.74|829.24|830.29|828.79|830.93|829.43|829.9|828.4|0
1607532600000|2020-12-09 16:50:00|830.3|828.8|830.72|829.22|830.72|829.22|829.86|828.36|0
1607532900000|2020-12-09 16:55:00|830.71|829.21|831.16|829.66|831.18|829.68|830.7|829.2|0
1607533200000|2020-12-09 17:00:00|831.17|829.67|830.94|829.44|831.17|829.67|830.92|829.42|0
1607533500000|2020-12-09 17:05:00|830.93|829.43|831.13|829.63|831.15|829.65|830.89|829.39|0
1607533800000|2020-12-09 17:10:00|831.14|829.64|830.91|829.41|831.14|829.64|830.7|829.2|0
1607534100000|2020-12-09 17:15:00|830.9|829.4|830.47|828.97|830.92|829.42|830.45|828.95|0
1607534400000|2020-12-09 17:20:00|830.46|828.96|830.5|829|830.67|829.17|830.03|828.53|0
1607534700000|2020-12-09 17:25:00|830.49|828.99|830.69|829.19|830.69|829.19|830.28|828.78|0
1607535000000|2020-12-09 17:30:00|830.68|829.18|830.43|828.93|830.69|829.19|830|828.5|0
1607535300000|2020-12-09 17:35:00|830.44|828.94|829.96|828.46|830.44|828.94|829.76|828.26|0
1607535600000|2020-12-09 17:40:00|829.97|828.47|829.73|828.23|830|828.5|829.72|828.22|0
1607535900000|2020-12-09 17:45:00|829.72|828.22|829.44|827.94|829.73|828.23|829.05|827.55|0
1607536200000|2020-12-09 17:50:00|829.43|827.93|829.71|828.21|829.71|828.21|828.79|827.29|0
1607536500000|2020-12-09 17:55:00|829.72|828.22|830.06|828.56|830.14|828.64|829.5|828|0
1607536800000|2020-12-09 18:00:00|829.92|828.42|828.8|827.3|829.92|828.42|828.79|827.29|0
1607537100000|2020-12-09 18:05:00|828.79|827.29|829.93|828.43|829.94|828.44|828.58|827.08|0
1607537400000|2020-12-09 18:10:00|829.92|828.42|829.66|828.16|829.94|828.44|829.45|827.95|0
1607537700000|2020-12-09 18:15:00|829.67|828.17|829.23|827.73|830.09|828.59|829.18|827.68|0
1607538000000|2020-12-09 18:20:00|829.26|827.76|828.98|827.48|829.65|828.15|828.97|827.47|0
1607538300000|2020-12-09 18:25:00|828.99|827.49|828.73|827.23|828.99|827.49|828.49|826.99|0
1607538600000|2020-12-09 18:30:00|828.72|827.22|827.62|826.12|828.72|827.22|827.62|826.12|0
1607538900000|2020-12-09 18:35:00|827.59|826.09|827.68|826.18|827.9|826.4|827.19|825.69|0
1607539200000|2020-12-09 18:40:00|827.67|826.17|828.11|826.61|828.33|826.83|827.2|825.7|0
1607539500000|2020-12-09 18:45:00|828.12|826.62|828.1|826.6|828.32|826.82|827.88|826.38|0
1607539800000|2020-12-09 18:50:00|828.09|826.59|827.61|826.11|828.29|826.79|827.6|826.1|0
1607540100000|2020-12-09 18:55:00|827.62|826.12|826.22|824.72|827.83|826.33|826.21|824.71|0
1607540400000|2020-12-09 19:00:00|826.23|824.73|827.43|825.93|827.67|826.17|826.23|824.73|0
1607540700000|2020-12-09 19:05:00|827.44|825.94|827.73|826.23|827.89|826.39|827.24|825.74|0
1607541000000|2020-12-09 19:10:00|827.72|826.22|827.69|826.19|827.93|826.43|827.06|825.56|0
1607541300000|2020-12-09 19:15:00|827.68|826.18|827.71|826.21|827.74|826.24|827.03|825.53|0
1607541600000|2020-12-09 19:20:00|827.72|826.22|828.29|826.79|828.37|826.87|827.49|825.99|0
1607541900000|2020-12-09 19:25:00|828.28|826.78|829.39|827.89|829.4|827.9|828.25|826.75|0
1607542200000|2020-12-09 19:30:00|829.33|827.83|828.49|826.99|829.33|827.83|828.46|826.96|0
1607542500000|2020-12-09 19:35:00|828.51|827.01|828.21|826.71|828.72|827.22|828.19|826.69|0
1607542800000|2020-12-09 19:40:00|828.22|826.72|827.75|826.25|828.45|826.95|827.74|826.24|0
1607543100000|2020-12-09 19:45:00|827.74|826.24|828.21|826.71|828.66|827.16|827.73|826.23|0
1607543400000|2020-12-09 19:50:00|828.22|826.72|828.2|826.7|828.43|826.93|827.74|826.24|0
1607543700000|2020-12-09 19:55:00|828.21|826.71|828.24|826.74|828.66|827.16|828.02|826.52|0
1607544000000|2020-12-09 20:00:00|828.23|826.73|828.21|826.71|828.47|826.97|827.8|826.3|0
1607544300000|2020-12-09 20:05:00|828.2|826.7|828.51|827.01|828.71|827.21|828|826.5|0
1607544600000|2020-12-09 20:10:00|828.57|827.07|828.24|826.74|828.94|827.44|828.21|826.71|0
1607544900000|2020-12-09 20:15:00|828.23|826.73|828|826.5|828.25|826.75|827.77|826.27|0
1607545200000|2020-12-09 20:20:00|827.99|826.49|827.72|826.22|828.44|826.94|827.72|826.22|0
1607545500000|2020-12-09 20:25:00|827.73|826.23|827.28|825.78|827.74|826.24|826.87|825.37|0
1607545800000|2020-12-09 20:30:00|827.27|825.77|827.94|826.44|828.16|826.66|827.27|825.77|0
1607546100000|2020-12-09 20:35:00|827.93|826.43|828.35|826.85|828.37|826.87|827.49|825.99|0
1607546400000|2020-12-09 20:40:00|828.36|826.86|829.26|827.76|829.29|827.79|828.35|826.85|0
1607546700000|2020-12-09 20:45:00|829.27|827.77|828.67|827.17|829.71|828.21|828.59|827.09|0
1607547000000|2020-12-09 20:50:00|828.8|827.3|829.48|827.98|829.51|828.01|828.8|827.3|0
1607547300000|2020-12-09 20:55:00|829.49|827.99|829.34|827.84|830.61|829.11|828.86|827.36|0
1607547600000|2020-12-09 21:00:00|829.33|827.83|828.96|827.46|829.66|828.16|828.56|827.06|0
1607547900000|2020-12-09 21:05:00|828.95|827.45|829.03|827.53|829.11|827.61|828.83|827.33|0
1607548200000|2020-12-09 21:10:00|829.07|827.57|829.38|827.88|829.49|827.99|828.88|827.38|0
1607548500000|2020-12-09 21:15:00|829.36|827.86|829.33|827.83|829.4|827.9|829.24|827.74|0
1607548800000|2020-12-09 21:20:00|829.31|827.81|829.35|827.85|829.36|827.86|829.28|827.78|0
1607549100000|2020-12-09 21:25:00|829.33|827.83|829.24|827.74|829.35|827.85|829.22|827.72|0
1607549400000|2020-12-09 21:30:00|829.22|827.72|829.45|827.95|829.49|827.99|829.22|827.72|0
1607549700000|2020-12-09 21:35:00|829.44|827.94|829.32|827.82|829.45|827.95|829.22|827.72|0
1607550000000|2020-12-09 21:40:00|829.33|827.83|829.32|827.82|829.36|827.86|829.26|827.76|0
1607550300000|2020-12-09 21:45:00|829.31|827.81|829.22|827.72|829.36|827.86|829.17|827.67|0
1607550600000|2020-12-09 21:50:00|829.26|827.76|829.73|828.23|829.81|828.31|829.26|827.76|0
1607550900000|2020-12-09 21:55:00|829.74|828.24|829.73|828.23|829.87|828.37|829.68|828.18|0
1607551200000|2020-12-09 22:00:00|829.74|828.24|829.73|828.23|829.78|828.28|829.66|828.16|0
1607551500000|2020-12-09 22:05:00|829.78|828.28|829.66|828.16|829.78|828.28|829.66|828.16|0
1607551800000|2020-12-09 22:10:00|829.67|828.17|829.6|828.1|829.67|828.17|829.6|828.1|0
1607552100000|2020-12-09 22:15:00|829.59|828.09|829.62|828.12|829.66|828.16|829.59|828.09|0
1607552400000|2020-12-09 22:20:00|829.6|828.1|829.62|828.12|829.64|828.14|829.6|828.1|0
1607552700000|2020-12-09 22:25:00|829.67|828.17|829.67|828.17|829.71|828.21|829.6|828.1|0
1607553000000|2020-12-09 22:30:00|829.69|828.19|829.57|828.07|829.69|828.19|829.48|827.98|0
1607553300000|2020-12-09 22:35:00|829.53|828.03|829.53|828.03|829.59|828.09|829.44|827.94|0
1607553600000|2020-12-09 22:40:00|829.55|828.05|829.53|828.03|829.55|828.05|829.43|827.93|0
1607553900000|2020-12-09 22:45:00|829.55|828.05|829.59|828.09|829.6|828.1|829.53|828.03|0
1607554200000|2020-12-09 22:50:00|829.62|828.12|829.6|828.1|829.67|828.17|829.59|828.09|0
1607554500000|2020-12-09 22:55:00|829.62|828.12|829.53|828.03|829.71|828.21|829.52|828.02|0
1607554800000|2020-12-09 23:00:00|829.52|828.02|830.02|828.52|830.02|828.52|829.41|827.91|0
1607555100000|2020-12-09 23:05:00|830.03|828.53|830.21|828.71|830.21|828.71|829.94|828.44|0
1607555400000|2020-12-09 23:10:00|830.19|828.69|830.3|828.8|830.53|829.03|830.07|828.57|0
1607555700000|2020-12-09 23:15:00|830.29|828.79|830.28|828.78|830.45|828.95|830.21|828.71|0
1607556000000|2020-12-09 23:20:00|830.26|828.76|830.39|828.89|830.49|828.99|830.21|828.71|0
1607556300000|2020-12-09 23:25:00|830.38|828.88|830.61|829.11|830.7|829.2|830.34|828.84|0
1607556600000|2020-12-09 23:30:00|830.62|829.12|830.57|829.07|830.66|829.16|830.53|829.03|0
1607556900000|2020-12-09 23:35:00|830.59|829.09|830.85|829.35|830.89|829.39|830.53|829.03|0
1607557200000|2020-12-09 23:40:00|830.86|829.36|830.7|829.2|830.89|829.39|830.66|829.16|0
1607557500000|2020-12-09 23:45:00|830.69|829.19|830.34|828.84|830.69|829.19|830.34|828.84|0
1607557800000|2020-12-09 23:50:00|830.35|828.85|830.34|828.84|830.53|829.03|830.3|828.8|0
1607558100000|2020-12-09 23:55:00|830.35|828.85|830.34|828.84|830.39|828.89|830.24|828.74|0
1607558400000|2020-12-10 00:00:00|830.35|828.85|830.39|828.89|830.49|828.99|830.3|828.8|0
1607558700000|2020-12-10 00:05:00|830.38|828.88|830.3|828.8|830.39|828.89|830.07|828.57|0
1607559000000|2020-12-10 00:10:00|830.28|828.78|830.27|828.77|830.62|829.12|830.26|828.76|0
1607559300000|2020-12-10 00:15:00|830.26|828.76|829.12|827.62|830.31|828.81|828.92|827.42|0
1607559600000|2020-12-10 00:20:00|829.06|827.56|829.33|827.83|829.52|828.02|828.93|827.43|0
1607559900000|2020-12-10 00:25:00|829.32|827.82|829.52|828.02|829.52|828.02|829.13|827.63|0
1607560200000|2020-12-10 00:30:00|829.53|828.03|829.53|828.03|829.53|828.03|829.32|827.82|0
1607560500000|2020-12-10 00:35:00|829.52|828.02|829.74|828.24|829.74|828.24|829.5|828|0
1607560800000|2020-12-10 00:40:00|829.75|828.25|829.87|828.37|829.97|828.47|829.74|828.24|0
1607561100000|2020-12-10 00:45:00|829.84|828.34|829.75|828.25|829.97|828.47|829.75|828.25|0
1607561400000|2020-12-10 00:50:00|829.74|828.24|829.53|828.03|829.75|828.25|829.53|828.03|0
1607561700000|2020-12-10 00:55:00|829.54|828.04|829.63|828.13|829.75|828.25|829.53|828.03|0
1607562000000|2020-12-10 01:00:00|829.6|828.1|829.52|828.02|829.94|828.44|829.32|827.82|0
1607562300000|2020-12-10 01:05:00|829.51|828.01|829.55|828.05|829.75|828.25|829.31|827.81|0
1607562600000|2020-12-10 01:10:00|829.54|828.04|829.33|827.83|829.54|828.04|829.32|827.82|0
1607562900000|2020-12-10 01:15:00|829.39|827.89|829.52|828.02|829.72|828.22|829.32|827.82|0
1607563200000|2020-12-10 01:20:00|829.51|828.01|829.75|828.25|829.75|828.25|829.51|828.01|0
1607563500000|2020-12-10 01:25:00|829.74|828.24|829.32|827.82|829.75|828.25|829.32|827.82|0
1607563800000|2020-12-10 01:30:00|829.33|827.83|829.96|828.46|829.96|828.46|828.69|827.19|0
1607564100000|2020-12-10 01:35:00|829.97|828.47|829.55|828.05|829.97|828.47|829.55|828.05|0
1607564400000|2020-12-10 01:40:00|829.54|828.04|829.52|828.02|829.55|828.05|829.31|827.81|0
1607564700000|2020-12-10 01:45:00|829.49|827.99|829.12|827.62|829.53|828.03|829.11|827.61|0
1607565000000|2020-12-10 01:50:00|829.11|827.61|829.12|827.62|829.13|827.63|829.02|827.52|0
1607565300000|2020-12-10 01:55:00|829.13|827.63|829.12|827.62|829.31|827.81|829.1|827.6|0
1607565600000|2020-12-10 02:00:00|829.13|827.63|829.55|828.05|829.55|828.05|829.12|827.62|0
1607565900000|2020-12-10 02:05:00|829.54|828.04|829.67|828.17|829.74|828.24|829.33|827.83|0
1607566200000|2020-12-10 02:10:00|829.54|828.04|829.53|828.03|829.74|828.24|829.53|828.03|0
1607566500000|2020-12-10 02:15:00|829.54|828.04|829.55|828.05|829.74|828.24|829.33|827.83|0
1607566800000|2020-12-10 02:20:00|829.54|828.04|828.97|827.47|829.54|828.04|828.96|827.46|0
1607567100000|2020-12-10 02:25:00|829.03|827.53|829.16|827.66|829.16|827.66|828.97|827.47|0
1607567400000|2020-12-10 02:30:00|829.17|827.67|829.37|827.87|829.37|827.87|829.16|827.66|0
1607567700000|2020-12-10 02:35:00|829.36|827.86|829.56|828.06|829.58|828.08|829.35|827.85|0
1607568000000|2020-12-10 02:40:00|829.55|828.05|829.37|827.87|829.56|828.06|829.35|827.85|0
1607568300000|2020-12-10 02:45:00|829.36|827.86|829.38|827.88|829.38|827.88|829.36|827.86|0
1607568600000|2020-12-10 02:50:00|829.41|827.91|829.58|828.08|829.59|828.09|829.38|827.88|0
1607568900000|2020-12-10 02:55:00|829.59|828.09|829.58|828.08|829.78|828.28|829.58|828.08|0
1607569200000|2020-12-10 03:00:00|829.61|828.11|829.58|828.08|829.78|828.28|829.57|828.07|0
1607569500000|2020-12-10 03:05:00|829.56|828.06|829.56|828.06|829.57|828.07|829.36|827.86|0
1607569800000|2020-12-10 03:10:00|829.57|828.07|829.78|828.28|829.78|828.28|829.56|828.06|0
1607570100000|2020-12-10 03:15:00|829.77|828.27|828.66|827.16|829.77|828.27|828.42|826.92|0
1607570400000|2020-12-10 03:20:00|828.65|827.15|828.87|827.37|828.87|827.37|828.56|827.06|0
1607570700000|2020-12-10 03:25:00|828.88|827.38|828.65|827.15|828.88|827.38|828.42|826.92|0
1607571000000|2020-12-10 03:30:00|828.66|827.16|828.85|827.35|828.86|827.36|828.45|826.95|0
1607571300000|2020-12-10 03:35:00|828.84|827.34|828.85|827.35|828.86|827.36|828.75|827.25|0
1607571600000|2020-12-10 03:40:00|828.84|827.34|828.86|827.36|829.06|827.56|828.84|827.34|0
1607571900000|2020-12-10 03:45:00|828.87|827.37|828.85|827.35|829.06|827.56|828.85|827.35|0
1607572200000|2020-12-10 03:50:00|828.84|827.34|828.63|827.13|828.85|827.35|828.63|827.13|0
1607572500000|2020-12-10 03:55:00|828.64|827.14|829.03|827.53|829.04|827.54|828.63|827.13|0
1607572800000|2020-12-10 04:00:00|829.04|827.54|829.05|827.55|829.05|827.55|829.03|827.53|0
1607573100000|2020-12-10 04:05:00|829.06|827.56|829.25|827.75|829.25|827.75|829.05|827.55|0
1607573400000|2020-12-10 04:10:00|829.24|827.74|829.26|827.76|829.26|827.76|829.24|827.74|0
1607573700000|2020-12-10 04:15:00|829.27|827.77|829.25|827.75|829.27|827.77|829.25|827.75|0
1607574000000|2020-12-10 04:20:00|829.26|827.76|829.67|828.17|829.68|828.18|829.25|827.75|0
1607574300000|2020-12-10 04:25:00|829.68|828.18|829.88|828.38|829.88|828.38|829.67|828.17|0
1607574600000|2020-12-10 04:30:00|829.87|828.37|829.68|828.18|829.88|828.38|829.67|828.17|0
1607574900000|2020-12-10 04:35:00|829.67|828.17|830.09|828.59|830.09|828.59|829.67|828.17|0
1607575200000|2020-12-10 04:40:00|830.03|828.53|829.91|828.41|830.03|828.53|829.9|828.4|0
1607575500000|2020-12-10 04:45:00|829.9|828.4|829.7|828.2|830.1|828.6|829.7|828.2|0
1607575800000|2020-12-10 04:50:00|829.71|828.21|829.91|828.41|830.11|828.61|829.71|828.21|0
1607576100000|2020-12-10 04:55:00|829.97|828.47|829.71|828.21|830.11|828.61|829.69|828.19|0
1607576400000|2020-12-10 05:00:00|829.74|828.24|829.7|828.2|829.8|828.3|829.5|828|0
1607576700000|2020-12-10 05:05:00|829.69|828.19|829.29|827.79|829.7|828.2|829.29|827.79|0
1607577000000|2020-12-10 05:10:00|829.28|827.78|829.29|827.79|829.29|827.79|829.27|827.77|0
1607577300000|2020-12-10 05:15:00|829.28|827.78|829.29|827.79|829.29|827.79|829.27|827.77|0
1607577600000|2020-12-10 05:20:00|829.32|827.82|829.07|827.57|829.49|827.99|829.07|827.57|0
1607577900000|2020-12-10 05:25:00|829.06|827.56|829.07|827.57|829.07|827.57|829.06|827.56|0
1607578200000|2020-12-10 05:30:00|829.13|827.63|829.5|828|829.51|828.01|829.13|827.63|0
1607578500000|2020-12-10 05:35:00|829.49|827.99|829.28|827.78|829.5|828|829.27|827.77|0
1607578800000|2020-12-10 05:40:00|829.27|827.77|829.5|828|829.5|828|829.08|827.58|0
1607579100000|2020-12-10 05:45:00|829.49|827.99|829.49|827.99|829.5|828|829.48|827.98|0
1607579400000|2020-12-10 05:50:00|829.48|827.98|829.09|827.59|829.49|827.99|829.08|827.58|0
1607579700000|2020-12-10 05:55:00|829.08|827.58|829.06|827.56|829.08|827.58|828.84|827.34|0
1607580000000|2020-12-10 06:00:00|829.04|827.54|828.85|827.35|829.04|827.54|828.84|827.34|0
1607580300000|2020-12-10 06:05:00|828.84|827.34|828.45|826.95|828.85|827.35|828.44|826.94|0
1607580600000|2020-12-10 06:10:00|828.48|826.98|828.45|826.95|828.65|827.15|828.23|826.73|0
1607580900000|2020-12-10 06:15:00|828.46|826.96|828.66|827.16|828.66|827.16|828.45|826.95|0
1607581200000|2020-12-10 06:20:00|828.67|827.17|828.68|827.18|828.69|827.19|828.67|827.17|0
1607581500000|2020-12-10 06:25:00|828.69|827.19|828.69|827.19|828.88|827.38|828.68|827.18|0
1607581800000|2020-12-10 06:30:00|828.72|827.22|828.66|827.16|828.78|827.28|828.47|826.97|0
1607582100000|2020-12-10 06:35:00|828.67|827.17|828.25|826.75|828.68|827.18|828.25|826.75|0
1607582400000|2020-12-10 06:40:00|828.19|826.69|827.69|826.19|828.19|826.69|827.61|826.11|0
1607582700000|2020-12-10 06:45:00|827.68|826.18|827.53|826.03|827.92|826.42|827.53|826.03|0
1607583000000|2020-12-10 06:50:00|827.52|826.02|827.63|826.13|827.74|826.24|827.52|826.02|0
1607583300000|2020-12-10 06:55:00|827.61|826.11|827.53|826.03|827.74|826.24|827.52|826.02|0
1607583600000|2020-12-10 07:00:00|827.59|826.09|828.1|826.6|828.1|826.6|827.28|825.78|0
1607583900000|2020-12-10 07:05:00|828.11|826.61|828.51|827.01|828.52|827.02|828.1|826.6|0
1607584200000|2020-12-10 07:10:00|828.5|827|828.51|827.01|828.71|827.21|828.5|827|0
1607584500000|2020-12-10 07:15:00|828.5|827|828.9|827.4|828.9|827.4|828.3|826.8|0
1607584800000|2020-12-10 07:20:00|828.91|827.41|828.7|827.2|828.91|827.41|828.49|826.99|0
1607585100000|2020-12-10 07:25:00|828.71|827.21|828.28|826.78|828.71|827.21|828.28|826.78|0
1607585400000|2020-12-10 07:30:00|828.29|826.79|828.52|827.02|828.71|827.21|828.09|826.59|0
1607585700000|2020-12-10 07:35:00|828.51|827.01|828.51|827.01|828.72|827.22|828.31|826.81|0
1607586000000|2020-12-10 07:40:00|828.5|827|828.71|827.21|828.73|827.23|828.5|827|0
1607586300000|2020-12-10 07:45:00|828.77|827.27|828.92|827.42|828.93|827.43|828.7|827.2|0
1607586600000|2020-12-10 07:50:00|828.91|827.41|829.33|827.83|829.52|828.02|828.91|827.41|0
1607586900000|2020-12-10 07:55:00|829.32|827.82|829.91|828.41|829.91|828.41|829.3|827.8|0
1607587200000|2020-12-10 08:00:00|829.97|828.47|831.75|830.25|831.75|830.25|829.68|828.18|0
1607587500000|2020-12-10 08:05:00|831.95|830.45|835.87|834.37|835.87|834.37|831.58|830.08|0
1607587800000|2020-12-10 08:10:00|836.17|834.47|836.67|835.37|836.87|835.37|835.67|833.47|5
1607588100000|2020-12-10 08:15:00|836.57|835.47|836.17|834.87|836.57|835.57|836.17|834.57|1
1607588400000|2020-12-10 08:20:00|837.27|834.97|837.07|835.67|837.27|835.97|837.07|834.87|5
1607588700000|2020-12-10 08:25:00|836.77|835.57|837.67|836.17|837.87|836.27|836.77|835.37|3
1607589000000|2020-12-10 08:30:00|837.77|836.27|837.77|837.17|837.77|837.17|837.77|836.27|5
1607589300000|2020-12-10 08:35:00|838.87|837.07|837.87|836.57|838.87|837.27|837.87|836.37|2
1607589600000|2020-12-10 08:40:00|837.77|836.47|837.77|835.67|837.77|836.67|836.97|835.67|21
1607589900000|2020-12-10 08:45:00|837.67|835.77|837.57|836.07|837.77|836.07|837.57|835.67|0
1607590200000|2020-12-10 08:50:00|837.77|836.17|838.27|835.87|838.77|836.27|836.57|835.77|19
1607590500000|2020-12-10 08:55:00|838.37|835.97|837.57|835.37|838.67|836.07|837.57|835.27|18
1607590800000|2020-12-10 09:00:00|837.67|835.07|837.77|836.17|837.87|836.27|837.37|835.07|0
1607591100000|2020-12-10 09:05:00|837.87|836.27|837.37|834.97|837.97|836.27|837.37|834.97|0
1607591400000|2020-12-10 09:10:00|837.47|835.07|836.77|835.07|837.57|835.37|836.57|834.47|1
1607591700000|2020-12-10 09:15:00|836.87|835.17|836.37|834.77|836.87|835.27|836.27|834.07|1
1607592000000|2020-12-10 09:20:00|836.47|834.67|835.27|833.67|836.47|834.87|835.27|833.67|0
1607592300000|2020-12-10 09:25:00|835.17|833.57|835.87|834.27|835.87|834.27|834.87|833.37|0
1607592600000|2020-12-10 09:30:00|835.97|834.37|835.87|834.27|836.17|834.57|835.57|833.97|0
1607592900000|2020-12-10 09:35:00|835.97|834.37|835.27|833.77|836.37|834.77|835.27|833.77|0
1607593200000|2020-12-10 09:40:00|835.37|833.67|835.17|834.17|835.47|834.57|834.67|833.67|50
1607593500000|2020-12-10 09:45:00|836.17|834.07|836.07|834.47|836.27|834.77|835.97|834.07|22
1607593800000|2020-12-10 09:50:00|835.97|834.37|834.97|833.67|836.07|834.47|834.97|833.67|0
1607594100000|2020-12-10 09:55:00|835.17|833.57|834.87|833.57|835.17|833.67|834.77|833.27|0
1607594400000|2020-12-10 10:00:00|835.17|833.67|834.97|833.47|835.17|833.67|834.67|833.17|16
1607594700000|2020-12-10 10:05:00|834.87|833.37|834.07|832.47|834.87|833.37|834.07|832.47|0
1607595000000|2020-12-10 10:10:00|834.17|832.57|834.97|833.37|834.97|833.37|833.87|832.27|5
1607595300000|2020-12-10 10:15:00|835.07|833.47|834.37|832.77|835.07|833.47|834.17|832.57|0
1607595600000|2020-12-10 10:20:00|834.27|832.67|834.77|833.17|834.87|833.37|834.17|832.67|0
1607595900000|2020-12-10 10:25:00|834.67|833.07|834.47|833.47|834.77|833.47|834.47|833.07|0
1607596200000|2020-12-10 10:30:00||833.57||833.57||833.57||833.57|0
1607596500000|2020-12-10 10:35:00|834.87||834.77||834.87||834.77||1
1607596800000|2020-12-10 10:40:00|834.67||834.67||834.77||834.67||0
1607597100000|2020-12-10 10:45:00|834.77|832.77|834.17|832.97|834.77|832.97|834.07|832.67|1
1607597400000|2020-12-10 10:50:00||833.07||833.07||833.07||832.97|0
1607597700000|2020-12-10 10:55:00|833.97|832.37|833.67|832.67|833.97|832.67|833.67|832.37|2
1607598000000|2020-12-10 11:00:00|833.77|832.57|833.77|832.97|833.77|832.97|833.77|832.57|0
1607598300000|2020-12-10 11:05:00|833.87|832.67|833.87|832.67|834.17|832.77|833.27|832.57|3
1607598600000|2020-12-10 11:10:00|833.77|832.77|833.67|832.27|833.77|832.87|833.67|832.17|1
1607598900000|2020-12-10 11:15:00|833.57|832.17|832.97|831.77|833.57|832.17|832.97|831.47|1
1607599200000|2020-12-10 11:20:00|833.07|831.87|833.87|832.37|833.87|832.37|833.07|831.77|1
1607599500000|2020-12-10 11:25:00|833.97|832.47|833.57|832.07|833.97|832.47|833.47|832.07|0
1607599800000|2020-12-10 11:30:00|833.47|831.97|833.47|831.97|833.57|832.07|833.37|831.77|0
1607600100000|2020-12-10 11:35:00|833.57|832.07|833.67|832.17|833.67|832.17|833.27|831.77|0
1607600400000|2020-12-10 11:40:00|833.77|832.27|834.17|832.67|834.37|832.87|833.67|832.17|0
1607600700000|2020-12-10 11:45:00|834.07|832.57|834.07|832.47|834.17|832.67|833.77|832.37|0
1607601000000|2020-12-10 11:50:00|833.97|832.57|834.37|832.77|834.47|832.97|833.87|832.37|5
1607601300000|2020-12-10 11:55:00|834.27|832.67|834.77|833.27|834.77|833.27|834.27|832.67|2
1607601600000|2020-12-10 12:00:00|834.87|833.37|834.17|832.67|834.97|833.37|834.17|832.57|0
1607601900000|2020-12-10 12:05:00|834.07|832.57|833.47|831.97|834.07|832.57|833.47|831.97|0
1607602200000|2020-12-10 12:10:00|833.37|832.07|832.97|831.77|833.37|832.07|832.97|831.37|0
1607602500000|2020-12-10 12:15:00|832.87|831.87|832.77|831.47|832.87|831.87|832.77|831.27|0
1607602800000|2020-12-10 12:20:00|832.67|831.37|832.17|831.27|832.67|831.37|832.17|831.07|0
1607603100000|2020-12-10 12:25:00|832.27|831.37|832.27|831.27|832.27|831.47|832.27|831.17|0
1607603400000|2020-12-10 12:30:00|832.17|831.17|831.77|830.67|832.17|831.27|831.77|830.67|38
1607604000000|2020-12-10 12:40:00|831.5|830.4|831.5|830.7|831.5|830.9|831.4|830.4|19
1607604300000|2020-12-10 12:45:00|832.3|830.6|832.3|830.7|833.3|831.5|832.3|830.6|2
1607604600000|2020-12-10 12:50:00|832.2|830.8|832.2|830.6|832.3|830.8|832|830.5|0
1607604900000|2020-12-10 12:55:00|832.1|830.7|831.8|830.4|832.1|830.7|831.8|830.4|2
1607605200000|2020-12-10 13:00:00|831.7|830.5|831.4|830.5|831.7|830.5|831|830.4|4
1607605500000|2020-12-10 13:05:00|831.5||831.5||831.5||831.2||1
1607605800000|2020-12-10 13:10:00|||||||||1
1607606100000|2020-12-10 13:15:00|831.4||831.4||831.4||831.4||0
1607606400000|2020-12-10 13:20:00|831.5|830.6|831.5|830.7|831.5|830.9|831.5|830.6|1
1607606700000|2020-12-10 13:25:00|832.5|830.8|832.6|831.1|832.7|831.2|832.5|830.7|1
1607607000000|2020-12-10 13:30:00|832.7|831.2|832.7|831.1|833.1|831.7|832.6|831.1|2
1607607300000|2020-12-10 13:35:00|832.6|831|832.2|830.8|832.6|831|832.1|830.5|0
1607607600000|2020-12-10 13:40:00|832.3|830.7|831.6|830.6|832.3|830.8|831.6|830.5|2
1607607900000|2020-12-10 13:45:00|831.5|830.5|831.3|830.5|831.6|830.5|831.3|830.5|1
1607608200000|2020-12-10 13:50:00|831.2|830.4|830.6|829.7|831.3|830.4|830.3|829.7|5
1607608500000|2020-12-10 13:55:00|830.5|829.8|829.3|828.4|830.6|830|829.1|828.4|94
1607608800000|2020-12-10 14:00:00|829.4|828.5|830.3|829|831.4|829.7|829.4|828.4|3
1607609100000|2020-12-10 14:05:00||828.9||828.9||829.3||828.7|0
1607609400000|2020-12-10 14:10:00|830.2|828.8|830|828.4|830.3|829.1|829.5|828.4|67
1607609700000|2020-12-10 14:15:00|830.1|828.5|829.1|828.4|830.4|828.6|829.1|828.4|2
1607610000000|2020-12-10 14:20:00|829.7|828.5|830|828.7|830|828.7|829.7|828.4|4
1607610300000|2020-12-10 14:25:00|830.1|828.9|830.3|828.9|830.5|828.9|830|828.9|0
1607610600000|2020-12-10 14:30:00|830.2|829|830.4|828.7|831.5|829.3|830.2|828.7|2
1607610900000|2020-12-10 14:35:00|830.7|829.3|831.9|830.8|831.9|830.8|830.7|829.1|1
1607611200000|2020-12-10 14:40:00|832.2|830.7|831.9|830.9|832.2|831.1|831.9|830.5|0
1607611500000|2020-12-10 14:45:00||831||831.1||831.2||830.9|0
1607611800000|2020-12-10 14:50:00|832.9|831.2|832.8|831.8|833|831.9|832.8|831.2|6
1607612100000|2020-12-10 14:55:00|833.5|831.9|833.7|833|833.7|833|833.5|831.9|55
1607612400000|2020-12-10 15:00:00|834.7|833.1|834.9|833|835.2|833.6|834.4|833|16
1607612700000|2020-12-10 15:05:00|834.8|833.1|835.3|833.5|835.8|833.5|834.7|833|3
1607613000000|2020-12-10 15:10:00|835.34|833.54|835.84|833.64|835.94|834.24|835.34|833.44|3
1607613300000|2020-12-10 15:15:00|836.34|833.44|835.05|833.55|836.44|835.74|835.05|833.44|19
1607613600000|2020-12-10 15:20:00|835.06|833.56|835.02|833.52|835.48|833.98|835.02|833.52|0
1607613900000|2020-12-10 15:25:00|835.01|833.51|834.76|833.26|835.23|833.73|834.58|833.08|0
1607614200000|2020-12-10 15:30:00|834.77|833.27|834.47|832.97|835.18|833.68|834.47|832.97|0
1607614500000|2020-12-10 15:35:00|834.48|832.98|835.61|834.11|835.61|834.11|834.47|832.97|0
1607614800000|2020-12-10 15:40:00|835.6|834.1|834.98|833.48|835.62|834.12|834.96|833.46|0
1607615100000|2020-12-10 15:45:00|834.97|833.47|834.58|833.08|835|833.5|834.33|832.83|0
1607615400000|2020-12-10 15:50:00|834.59|833.09|834.91|833.41|835.3|833.8|834.59|833.09|0
1607615700000|2020-12-10 15:55:00|834.9|833.4|835.06|833.56|835.12|833.62|834.67|833.17|0
1607616000000|2020-12-10 16:00:00|835.07|833.57|835.63|834.13|835.85|834.35|835.02|833.52|0
1607616300000|2020-12-10 16:05:00|835.64|834.14|835.18|833.68|835.86|834.36|835.18|833.68|0
1607616600000|2020-12-10 16:10:00|835.24|833.74|835.62|834.12|835.63|834.13|835.13|833.63|0
1607616900000|2020-12-10 16:15:00|835.63|834.13|835.86|834.36|836.08|834.58|835.63|834.13|0
1607617200000|2020-12-10 16:20:00|835.87|834.37|836.1|834.6|836.29|834.79|835.83|834.33|0
1607617500000|2020-12-10 16:25:00|836.16|834.66|834.89|833.39|836.31|834.81|834.89|833.39|0
1607617800000|2020-12-10 16:30:00|834.95|833.45|834.27|832.77|835.29|833.79|834.05|832.55|0
1607618100000|2020-12-10 16:35:00|834.28|832.78|834.23|832.73|834.49|832.99|834.01|832.51|0
1607618400000|2020-12-10 16:40:00|834.22|832.72|833.82|832.32|834.22|832.72|833.6|832.1|0
1607618700000|2020-12-10 16:45:00|833.81|832.31|833.47|831.97|833.89|832.39|833.45|831.95|0
1607619000000|2020-12-10 16:50:00|833.46|831.96|832.57|831.07|833.47|831.97|832.57|831.07|0
1607619300000|2020-12-10 16:55:00|832.58|831.08|832.85|831.35|832.85|831.35|832.34|830.84|0
1607619600000|2020-12-10 17:00:00|832.82|831.32|833.32|831.82|833.52|832.02|832.61|831.11|0
1607619900000|2020-12-10 17:05:00|833.35|831.85|833.96|832.46|833.97|832.47|833.33|831.83|0
1607620200000|2020-12-10 17:10:00|833.97|832.47|833.94|832.44|834.17|832.67|833.93|832.43|0
1607620500000|2020-12-10 17:15:00|833.95|832.45|833.95|832.45|834.18|832.68|833.74|832.24|0
1607620800000|2020-12-10 17:20:00|833.96|832.46|833.75|832.25|833.96|832.46|833.49|831.99|0
1607621100000|2020-12-10 17:25:00|833.76|832.26|833.94|832.44|833.98|832.48|833.71|832.21|0
1607621400000|2020-12-10 17:30:00|833.95|832.45|834.17|832.67|834.21|832.71|833.94|832.44|0
1607621700000|2020-12-10 17:35:00|834.16|832.66|833.93|832.43|834.19|832.69|833.74|832.24|0
1607622000000|2020-12-10 17:40:00|833.94|832.44|833.95|832.45|834.17|832.67|833.94|832.44|0
1607622300000|2020-12-10 17:45:00|833.94|832.44|833.5|832|834.18|832.68|833.49|831.99|0
1607622600000|2020-12-10 17:50:00|833.49|831.99|833.03|831.53|833.7|832.2|833.03|831.53|0
1607622900000|2020-12-10 17:55:00|833.04|831.54|833.45|831.95|833.47|831.97|833.02|831.52|0
1607623200000|2020-12-10 18:00:00|833.44|831.94|833.3|831.8|833.53|832.03|832.86|831.36|0
1607623500000|2020-12-10 18:05:00|833.31|831.81|833.75|832.25|833.77|832.27|833.29|831.79|0
1607623800000|2020-12-10 18:10:00|833.74|832.24|834.2|832.7|834.22|832.72|833.55|832.05|0
1607624100000|2020-12-10 18:15:00|834.21|832.71|834.01|832.51|834.23|832.73|833.58|832.08|0
1607624400000|2020-12-10 18:20:00|834|832.5|833.59|832.09|834.02|832.52|833.57|832.07|0
1607624700000|2020-12-10 18:25:00|833.6|832.1|833.8|832.3|834.05|832.55|833.59|832.09|0
1607625000000|2020-12-10 18:30:00|833.81|832.31|833.38|831.88|833.83|832.33|833.13|831.63|0
1607625300000|2020-12-10 18:35:00|833.37|831.87|833.57|832.07|833.58|832.08|833.1|831.6|0
1607625600000|2020-12-10 18:40:00|833.56|832.06|833.14|831.64|833.57|832.07|833.12|831.62|0
1607625900000|2020-12-10 18:45:00|833.13|831.63|833.31|831.81|833.34|831.84|832.88|831.38|0
1607626200000|2020-12-10 18:50:00|833.32|831.82|833.53|832.03|833.55|832.05|833.08|831.58|0
1607626500000|2020-12-10 18:55:00|833.52|832.02|833.28|831.78|833.53|832.03|832.85|831.35|0
1607626800000|2020-12-10 19:00:00|833.29|831.79|832.88|831.38|833.52|832.02|832.82|831.32|0
1607627100000|2020-12-10 19:05:00|832.87|831.37|833.28|831.78|833.29|831.79|832.87|831.37|0
1607627400000|2020-12-10 19:10:00|833.27|831.77|832.59|831.09|833.28|831.78|832.48|830.98|0
1607627700000|2020-12-10 19:15:00|832.58|831.08|832.58|831.08|832.8|831.3|832.35|830.85|0
1607628000000|2020-12-10 19:20:00|832.59|831.09|832.36|830.86|832.79|831.29|832.11|830.61|0
1607628300000|2020-12-10 19:25:00|832.35|830.85|832.63|831.13|832.86|831.36|832.35|830.85|0
1607628600000|2020-12-10 19:30:00|832.62|831.12|832.86|831.36|833.07|831.57|832.61|831.11|0
1607628900000|2020-12-10 19:35:00|832.85|831.35|833.52|832.02|833.52|832.02|832.85|831.35|0
1607629200000|2020-12-10 19:40:00|833.51|832.01|833.28|831.78|833.51|832.01|833.07|831.57|0
1607629500000|2020-12-10 19:45:00|833.29|831.79|833.48|831.98|833.72|832.22|833.28|831.78|0
1607629800000|2020-12-10 19:50:00|833.49|831.99|833.27|831.77|833.71|832.21|833.27|831.77|0
1607630100000|2020-12-10 19:55:00|833.28|831.78|833.03|831.53|833.72|832.22|832.78|831.28|0
1607630400000|2020-12-10 20:00:00|833.04|831.54|833.69|832.19|833.72|832.22|833.01|831.51|0
1607630700000|2020-12-10 20:05:00|833.7|832.2|833.67|832.17|834.14|832.64|833.66|832.16|0
1607631000000|2020-12-10 20:10:00|833.69|832.19|834.14|832.64|834.16|832.66|833.66|832.16|0
1607631300000|2020-12-10 20:15:00|834.15|832.65|834.39|832.89|834.41|832.91|833.94|832.44|0
1607631600000|2020-12-10 20:20:00|834.38|832.88|834.41|832.91|834.62|833.12|834.28|832.78|0
1607631900000|2020-12-10 20:25:00|834.4|832.9|834.4|832.9|834.41|832.91|834.17|832.67|0
1607632200000|2020-12-10 20:30:00|834.41|832.91|834.38|832.88|834.66|833.16|834.37|832.87|0
1607632500000|2020-12-10 20:35:00|834.39|832.89|834.62|833.12|834.64|833.14|834.16|832.66|0
1607632800000|2020-12-10 20:40:00|834.59|833.09|834.62|833.12|834.86|833.36|834.4|832.9|0
1607633100000|2020-12-10 20:45:00|834.63|833.13|834.46|832.96|835.11|833.61|834.45|832.95|0
1607633400000|2020-12-10 20:50:00|834.52|833.02|834.72|833.22|834.92|833.42|834.48|832.98|0
1607633700000|2020-12-10 20:55:00|834.73|833.23|833.75|832.25|834.73|833.23|833.24|831.74|0
1607634000000|2020-12-10 21:00:00|833.78|832.28|833.24|831.74|833.8|832.3|833.1|831.6|0
1607634300000|2020-12-10 21:05:00|833.2|831.7|832.97|831.47|833.42|831.92|832.82|831.32|0
1607634600000|2020-12-10 21:10:00|833.01|831.51|832.64|831.14|833.27|831.77|832.62|831.12|0
1607634900000|2020-12-10 21:15:00|832.62|831.12|832.62|831.12|832.67|831.17|832.53|831.03|0
1607635200000|2020-12-10 21:20:00|832.64|831.14|832.64|831.14|832.69|831.19|832.59|831.09|0
1607635500000|2020-12-10 21:25:00|832.66|831.16|832.62|831.12|832.66|831.16|832.57|831.07|0
1607635800000|2020-12-10 21:30:00|832.63|831.13|832.9|831.4|833.03|831.53|832.63|831.13|0
1607636100000|2020-12-10 21:35:00|832.91|831.41|833.12|831.62|833.16|831.66|832.84|831.34|0
1607636400000|2020-12-10 21:40:00|833.13|831.63|833.27|831.77|833.4|831.9|833.12|831.62|0
1607636700000|2020-12-10 21:45:00|833.31|831.81|833.34|831.84|833.39|831.89|833.26|831.76|0
1607637000000|2020-12-10 21:50:00|833.33|831.83|833.3|831.8|833.39|831.89|833.3|831.8|0
1607637300000|2020-12-10 21:55:00|833.29|831.79|833.21|831.71|833.39|831.89|832.93|831.43|0
1607637600000|2020-12-10 22:00:00|833.18|831.68|833.16|831.66|833.19|831.69|833.12|831.62|0
1607637900000|2020-12-10 22:05:00|833.18|831.68|833.27|831.77|833.28|831.78|833.18|831.68|0
1607638200000|2020-12-10 22:10:00|833.28|831.78|833.28|831.78|833.28|831.78|833.25|831.75|0
1607638500000|2020-12-10 22:15:00|833.27|831.77|833.28|831.78|833.28|831.78|833.27|831.77|0
1607638800000|2020-12-10 22:20:00|833.3|831.8|833.32|831.82|833.32|831.82|833.3|831.8|0
1607639100000|2020-12-10 22:25:00|833.3|831.8|833.28|831.78|833.3|831.8|833.23|831.73|0
1607639400000|2020-12-10 22:30:00|833.23|831.73|833.28|831.78|833.34|831.84|833.23|831.73|0
1607639700000|2020-12-10 22:35:00|833.37|831.87|833.48|831.98|833.51|832.01|833.37|831.87|0
1607640000000|2020-12-10 22:40:00|833.5|832|833.57|832.07|833.82|832.32|833.5|832|0
1607640300000|2020-12-10 22:45:00|833.64|832.14|833.74|832.24|833.74|832.24|833.57|832.07|0
1607640600000|2020-12-10 22:50:00|833.73|832.23|833.73|832.23|833.76|832.26|833.73|832.23|0
1607640900000|2020-12-10 22:55:00|833.78|832.28|833.9|832.4|833.9|832.4|833.74|832.24|0
1607641200000|2020-12-10 23:00:00|834.01|832.51|833.41|831.91|834.11|832.61|833.19|831.69|0
1607641500000|2020-12-10 23:05:00|833.43|831.93|833.77|832.27|833.77|832.27|833.41|831.91|0
1607641800000|2020-12-10 23:10:00|833.79|832.29|833.64|832.14|833.84|832.34|833.64|832.14|0
1607642100000|2020-12-10 23:15:00|833.62|832.12|833.88|832.38|833.88|832.38|833.56|832.06|0
1607642400000|2020-12-10 23:20:00|833.89|832.39|834.2|832.7|834.2|832.7|833.84|832.34|0
1607642700000|2020-12-10 23:25:00|834.21|832.71|834.01|832.51|834.25|832.75|833.79|832.29|0
1607643000000|2020-12-10 23:30:00|834.02|832.52|834.48|832.98|834.57|833.07|834.02|832.52|0
1607643300000|2020-12-10 23:35:00|834.5|833|834.46|832.96|834.63|833.13|834.44|832.94|0
1607643600000|2020-12-10 23:40:00|834.44|832.94|834.44|832.94|834.48|832.98|834.42|832.92|0
1607643900000|2020-12-10 23:45:00|834.43|832.93|834.35|832.85|834.44|832.94|834.29|832.79|0
1607644200000|2020-12-10 23:50:00|834.31|832.81|834.25|832.75|834.35|832.85|834.2|832.7|0
1607644500000|2020-12-10 23:55:00|834.24|832.74|834.28|832.78|834.52|833.02|834.16|832.66|0
1607644800000|2020-12-11 00:00:00|834.27|832.77|834.72|833.22|834.72|833.22|834.2|832.7|0
1607645100000|2020-12-11 00:05:00|834.76|833.26|834.48|832.98|834.8|833.3|834.48|832.98|0
1607645400000|2020-12-11 00:10:00|834.47|832.97|834.52|833.02|834.67|833.17|834.39|832.89|0
1607645700000|2020-12-11 00:15:00|834.53|833.03|834.81|833.31|835.22|833.72|834.53|833.03|0
1607646000000|2020-12-11 00:20:00|834.82|833.32|834.4|832.9|835.02|833.52|834.4|832.9|0
1607646300000|2020-12-11 00:25:00|834.43|832.93|834.4|832.9|834.61|833.11|834.39|832.89|0
1607646600000|2020-12-11 00:30:00|834.46|832.96|834.59|833.09|834.6|833.1|834.39|832.89|0
1607646900000|2020-12-11 00:35:00|834.6|833.1|834.59|833.09|834.6|833.1|834.58|833.08|0
1607647200000|2020-12-11 00:40:00|834.58|833.08|834.41|832.91|834.61|833.11|834.39|832.89|0
1607647500000|2020-12-11 00:45:00|834.4|832.9|833.88|832.38|834.41|832.91|833.78|832.28|0
1607647800000|2020-12-11 00:50:00|833.91|832.41|833.36|831.86|833.99|832.49|833.36|831.86|0
1607648100000|2020-12-11 00:55:00|833.37|831.87|833.8|832.3|833.8|832.3|833.37|831.87|0
1607648400000|2020-12-11 01:00:00|833.79|832.29|834.11|832.61|834.23|832.73|833.79|832.29|0
1607648700000|2020-12-11 01:05:00|834.14|832.64|834.23|832.73|834.23|832.73|834.01|832.51|0
1607649000000|2020-12-11 01:10:00|834.22|832.72|833.8|832.3|834.22|832.72|833.8|832.3|0
1607649300000|2020-12-11 01:15:00|833.81|832.31|833.8|832.3|834.01|832.51|833.38|831.88|0
1607649600000|2020-12-11 01:20:00|833.86|832.36|834|832.5|834.01|832.51|833.86|832.36|0
1607649900000|2020-12-11 01:25:00|833.94|832.44|833.58|832.08|834|832.5|833.37|831.87|0
1607650200000|2020-12-11 01:30:00|833.59|832.09|833.77|832.27|833.78|832.28|833.36|831.86|0
1607650500000|2020-12-11 01:35:00|833.78|832.28|833.75|832.25|833.98|832.48|833.75|832.25|0
1607650800000|2020-12-11 01:40:00|833.76|832.26|834.17|832.67|834.37|832.87|833.76|832.26|0
1607651100000|2020-12-11 01:45:00|834.18|832.68|834.38|832.88|834.38|832.88|834.16|832.66|0
1607651400000|2020-12-11 01:50:00|834.41|832.91|834.81|833.31|834.81|833.31|834.41|832.91|0
1607651700000|2020-12-11 01:55:00|834.8|833.3|834.39|832.89|834.81|833.31|834.39|832.89|0
1607652000000|2020-12-11 02:00:00|834.4|832.9|834.39|832.89|834.58|833.08|834.16|832.66|0
1607652300000|2020-12-11 02:05:00|834.38|832.88|834.16|832.66|834.39|832.89|834.16|832.66|0
1607652600000|2020-12-11 02:10:00|834.19|832.69|834.16|832.66|834.37|832.87|834.16|832.66|0
1607652900000|2020-12-11 02:15:00|834.17|832.67|834.28|832.78|834.39|832.89|834.16|832.66|0
1607653200000|2020-12-11 02:20:00|834.31|832.81|834.17|832.67|834.38|832.88|834.16|832.66|0
1607653500000|2020-12-11 02:25:00|834.18|832.68|833.77|832.27|834.18|832.68|833.76|832.26|0
1607653800000|2020-12-11 02:30:00|833.76|832.26|833.55|832.05|833.76|832.26|833.54|832.04|0
1607654100000|2020-12-11 02:35:00|833.54|832.04|833.12|831.62|833.55|832.05|833.12|831.62|0
1607654400000|2020-12-11 02:40:00|833.11|831.61|832.89|831.39|833.12|831.62|832.47|830.97|0
1607654700000|2020-12-11 02:45:00|832.86|831.36|832.9|831.4|832.9|831.4|832.69|831.19|0
1607655000000|2020-12-11 02:50:00|832.89|831.39|832.69|831.19|832.9|831.4|832.68|831.18|0
1607655300000|2020-12-11 02:55:00|832.68|831.18|832.5|831|832.9|831.4|832.49|830.99|0
1607655600000|2020-12-11 03:00:00|832.49|830.99|832.7|831.2|832.7|831.2|832.29|830.79|0
1607655900000|2020-12-11 03:05:00|832.69|831.19|832.47|830.97|832.7|831.2|832.28|830.78|0
1607656200000|2020-12-11 03:10:00|832.48|830.98|832.05|830.55|832.59|831.09|832.04|830.54|0
1607656500000|2020-12-11 03:15:00|832.06|830.56|832.04|830.54|832.07|830.57|832.03|830.53|0
1607656800000|2020-12-11 03:20:00|832.03|830.53|832.05|830.55|832.05|830.55|832.03|830.53|0
1607657100000|2020-12-11 03:25:00|832.04|830.54|832.25|830.75|832.26|830.76|832.04|830.54|0
1607657400000|2020-12-11 03:30:00|832.24|830.74|832.23|830.73|832.44|830.94|832.23|830.73|0
1607657700000|2020-12-11 03:35:00|832.24|830.74|832.44|830.94|832.45|830.95|832.24|830.74|0
1607658000000|2020-12-11 03:40:00|832.45|830.95|832.44|830.94|832.66|831.16|832.43|830.93|0
1607658300000|2020-12-11 03:45:00|832.45|830.95|832.65|831.15|832.65|831.15|832.44|830.94|0
1607658600000|2020-12-11 03:50:00|832.64|831.14|832.66|831.16|832.66|831.16|832.45|830.95|0
1607658900000|2020-12-11 03:55:00|832.67|831.17|832.67|831.17|832.68|831.18|832.66|831.16|0
1607659200000|2020-12-11 04:00:00|832.66|831.16|832.86|831.36|832.87|831.37|832.66|831.16|0
1607659500000|2020-12-11 04:05:00|832.85|831.35|832.86|831.36|832.86|831.36|832.66|831.16|0
1607659800000|2020-12-11 04:10:00|832.83|831.33|832.86|831.36|832.86|831.36|832.66|831.16|0
1607660100000|2020-12-11 04:15:00|832.87|831.37|832.87|831.37|832.88|831.38|832.86|831.36|0
1607660400000|2020-12-11 04:20:00|832.86|831.36|833.06|831.56|833.07|831.57|832.86|831.36|0
1607660700000|2020-12-11 04:25:00|833.07|831.57|833.06|831.56|833.07|831.57|832.85|831.35|0
1607661000000|2020-12-11 04:30:00|833.03|831.53|833.08|831.58|833.08|831.58|832.86|831.36|0
1607661300000|2020-12-11 04:35:00|833.07|831.57|833.08|831.58|833.08|831.58|833.07|831.57|0
1607661600000|2020-12-11 04:40:00|833.07|831.57|833.07|831.57|833.07|831.57|832.86|831.36|0
1607661900000|2020-12-11 04:45:00|833.08|831.58|833.28|831.78|833.28|831.78|833.08|831.58|0
1607662200000|2020-12-11 04:50:00|833.29|831.79|833.28|831.78|833.29|831.79|833.09|831.59|0
1607662500000|2020-12-11 04:55:00|833.27|831.77|833.26|831.76|833.28|831.78|833.07|831.57|0
1607662800000|2020-12-11 05:00:00|833.2|831.7|833.07|831.57|833.27|831.77|832.86|831.36|0
1607663100000|2020-12-11 05:05:00|833.08|831.58|833.26|831.76|833.28|831.78|833.07|831.57|0
1607663400000|2020-12-11 05:10:00|833.25|831.75|833.06|831.56|833.27|831.77|833.05|831.55|0
1607663700000|2020-12-11 05:15:00|833.07|831.57|833.06|831.56|833.27|831.77|833.06|831.56|0
1607664000000|2020-12-11 05:20:00|833.05|831.55|833.05|831.55|833.06|831.56|833.05|831.55|0
1607664300000|2020-12-11 05:25:00|833.04|831.54|832.83|831.33|833.04|831.54|832.83|831.33|0
1607664600000|2020-12-11 05:30:00|832.85|831.35|833.04|831.54|833.06|831.56|832.85|831.35|0
1607664900000|2020-12-11 05:35:00|833.05|831.55|833.26|831.76|833.47|831.97|833.05|831.55|0
1607665200000|2020-12-11 05:40:00|833.27|831.77|833.25|831.75|833.27|831.77|833.25|831.75|0
1607665500000|2020-12-11 05:45:00|833.26|831.76|833.03|831.53|833.26|831.76|833.03|831.53|0
1607665800000|2020-12-11 05:50:00|833.02|831.52|833.03|831.53|833.23|831.73|833.02|831.52|0
1607666100000|2020-12-11 05:55:00|833.02|831.52|833.02|831.52|833.24|831.74|832.83|831.33|0
1607666400000|2020-12-11 06:00:00|833.03|831.53|832.83|831.33|833.25|831.75|832.83|831.33|0
1607666700000|2020-12-11 06:05:00|832.84|831.34|832.62|831.12|832.84|831.34|832.62|831.12|0
1607667000000|2020-12-11 06:10:00|832.63|831.13|832.21|830.71|832.63|831.13|832.01|830.51|0
1607667300000|2020-12-11 06:15:00|832.15|830.65|832.43|830.93|832.43|830.93|832.01|830.51|0
1607667600000|2020-12-11 06:20:00|832.44|830.94|832.92|831.42|832.92|831.42|832.44|830.94|0
1607667900000|2020-12-11 06:25:00|832.91|831.41|832.9|831.4|832.92|831.42|832.89|831.39|0
1607668200000|2020-12-11 06:30:00|832.91|831.41|833.11|831.61|833.14|831.64|832.91|831.41|0
1607668500000|2020-12-11 06:35:00|833.1|831.6|832.92|831.42|833.12|831.62|832.91|831.41|0
1607668800000|2020-12-11 06:40:00|832.93|831.43|833.32|831.82|833.32|831.82|832.91|831.41|0
1607669100000|2020-12-11 06:45:00|833.33|831.83|833.33|831.83|833.33|831.83|833.12|831.62|0
1607669400000|2020-12-11 06:50:00|833.27|831.77|833.13|831.63|833.33|831.83|833.13|831.63|0
1607669700000|2020-12-11 06:55:00|833.14|831.64|833.12|831.62|833.14|831.64|833.12|831.62|0
1607670000000|2020-12-11 07:00:00|833.13|831.63|832.72|831.22|833.32|831.82|832.72|831.22|0
1607670300000|2020-12-11 07:05:00|832.71|831.21|832.86|831.36|832.96|831.46|832.71|831.21|0
1607670600000|2020-12-11 07:10:00|832.89|831.39|833.23|831.73|833.42|831.92|832.89|831.39|0
1607670900000|2020-12-11 07:15:00|833.22|831.72|833.03|831.53|833.44|831.94|833.02|831.52|0
1607671200000|2020-12-11 07:20:00|833.02|831.52|833.01|831.51|833.02|831.52|832.81|831.31|0
1607671500000|2020-12-11 07:25:00|832.95|831.45|833.2|831.7|833.22|831.72|832.81|831.31|0
1607671800000|2020-12-11 07:30:00|833.21|831.71|833.18|831.68|833.21|831.71|832.98|831.48|0
1607672100000|2020-12-11 07:35:00|833.17|831.67|833.19|831.69|833.38|831.88|833.17|831.67|0
1607672400000|2020-12-11 07:40:00|833.18|831.68|833.17|831.67|833.19|831.69|832.98|831.48|0
1607672700000|2020-12-11 07:45:00|833.11|831.61|832.9|831.4|833.29|831.79|832.78|831.28|0
1607673000000|2020-12-11 07:50:00|832.87|831.37|833.07|831.57|833.1|831.6|832.8|831.3|0
1607673300000|2020-12-11 07:55:00|833.08|831.58|832.91|831.41|833.11|831.61|832.87|831.37|0
1607673600000|2020-12-11 08:00:00|832.84|831.34|833.53|832.03|834.27|832.77|831.9|830.4|0
1607673900000|2020-12-11 08:05:00|833.52|832.02|835.04|833.24|835.04|833.54|833.21|831.71|0
1607674200000|2020-12-11 08:10:00|834.94|833.14|834.74|832.64|835.04|833.74|834.74|832.14|41
1607674500000|2020-12-11 08:15:00|834.84|832.54|834.74|832.84|835.04|834.14|833.94|831.54|13
1607674800000|2020-12-11 08:20:00|834.64|831.64|833.64|832.84|834.74|832.84|833.34|831.64|25
1607675100000|2020-12-11 08:25:00|833.74||833.64||833.74||833.54||0
1607675400000|2020-12-11 08:30:00|833.54|831.54|831.94|830.94|833.54|832.84|831.84|828.44|17
1607675700000|2020-12-11 08:35:00|831.84|829.84|830.84|828.94|831.94|830.04|830.84|828.94|7
1607676000000|2020-12-11 08:40:00|830.87|828.97|829.77|829.07|830.87|829.07|829.57|828.47|0
1607676300000|2020-12-11 08:45:00|829.67||830.07||830.47||829.67||17
1607676600000|2020-12-11 08:50:00|829.97|828.47|829.27|827.57|829.97|828.47|829.27|827.37|49
1607676900000|2020-12-11 08:55:00|829.07|827.67|828.87|828.17|829.07|828.47|828.87|827.67|44
1607677200000|2020-12-11 09:00:00|830.07|828.27|830.97|829.17|831.07|829.37|830.07|828.27|24
1607677500000|2020-12-11 09:05:00|831.07|829.27|831.17|828.77|832.67|831.27|831.07|828.77|7
1607677800000|2020-12-11 09:10:00|831.27|828.87|830.87|828.47|831.27|828.87|830.77|828.47|0
1607678100000|2020-12-11 09:15:00|830.77|828.57|831.57|829.17|831.67|829.17|830.77|828.57|0
1607678400000|2020-12-11 09:20:00|831.47|829.07|831.27|829.97|831.77|829.97|831.17|828.97|0
1607678700000|2020-12-11 09:25:00|831.17||831.37||831.57||830.97||0
1607679000000|2020-12-11 09:30:00|831.27|830.37|831.17|830.37|831.37|830.37|830.97|830.37|0
1607679300000|2020-12-11 09:35:00|831.07|829.97|830.77|829.97|831.07|829.97|830.77|829.97|5
1607679600000|2020-12-11 09:40:00|830.67|828.97|830.87|829.27|831.07|829.27|830.57|828.97|27
1607679900000|2020-12-11 09:45:00|830.97|829.37|831.27|829.47|831.47|829.67|830.97|829.27|0
1607680200000|2020-12-11 09:50:00|831.17|829.57|830.77|829.07|831.27|829.67|830.67|829.07|0
1607680500000|2020-12-11 09:55:00|830.67|829.17|829.77|828.47|830.77|829.17|829.77|828.47|0
1607680800000|2020-12-11 10:00:00|830.07|828.57|829.77|828.47|830.27|828.67|829.77|828.47|0
1607681100000|2020-12-11 10:05:00|830.07||829.87||830.17||829.77||0
1607681400000|2020-12-11 10:10:00|829.77||829.57||829.77||829.57||0
1607682000000|2020-12-11 10:20:00|830.07|828.37|830.27|828.57|830.27|828.67|829.87|828.37|0
1607682300000|2020-12-11 10:25:00|830.37|828.67|830.07|828.87|830.37|828.87|830.07|828.57|0
1607682600000|2020-12-11 10:30:00||828.97||829.07||829.07||828.97|0
1607682900000|2020-12-11 10:35:00|829.97|828.07|829.37|828.37|829.97|828.37|829.37|828.07|2
1607683200000|2020-12-11 10:40:00|829.27||828.97||829.27||828.97||1
1607683500000|2020-12-11 10:45:00|828.87|827.27|828.87|827.97|828.97|827.97|828.87|827.27|1
1607683800000|2020-12-11 10:50:00|828.97|828.07|829.47|827.97|829.77|828.37|828.97|827.87|3
1607684100000|2020-12-11 10:55:00|829.37|828.07|828.67|826.97|829.37|828.07|828.57|826.87|2
1607684400000|2020-12-11 11:00:00|828.57|826.87|828.77|827.47|829.27|828.37|828.57|826.87|53
1607684700000|2020-12-11 11:05:00|828.67|827.37|827.77|826.17|828.77|828.17|827.77|826.17|7
1607685000000|2020-12-11 11:10:00|827.67|826.27|827.67|826.47|827.67|826.47|827.67|826.17|2
1607685600000|2020-12-11 11:20:00|827.57||827.37||827.57||827.37||0
1607686500000|2020-12-11 11:35:00|828.17|826.57|827.97|826.57|828.17|826.57|827.97|826.47|3
1607686800000|2020-12-11 11:40:00|827.87|826.67|828.27|826.97|828.47|826.97|827.87|826.67|4
1607687100000|2020-12-11 11:45:00|828.37|827.77|828.57|827.77|828.67|827.77|828.37|827.77|1
1607687400000|2020-12-11 11:50:00|828.87||828.77||828.87||828.77||1
1607687700000|2020-12-11 11:55:00|828.87|827.47|829.67|828.07|830.27|828.07|828.77|827.47|1
1607688000000|2020-12-11 12:00:00|829.57|827.57|829.17|827.57|829.77|827.67|829.17|827.47|0
1607688300000|2020-12-11 12:05:00|829.27|827.67|829.57|827.87|829.57|827.97|829.07|827.37|0
1607688600000|2020-12-11 12:10:00|829.47|827.97|829.47|827.87|829.57|827.97|829.37|827.77|0
1607688900000|2020-12-11 12:15:00|829.57|827.97|830.57|828.27|830.57|828.37|829.57|827.97|4
1607689200000|2020-12-11 12:20:00|829.97|828.37|830.47|828.27|830.57|828.47|829.67|828.07|2
1607689500000|2020-12-11 12:25:00|830.57|828.37|830.57|828.27|830.87|828.57|829.87|828.27|3
1607689800000|2020-12-11 12:30:00|830.67|828.37|828.67|828.07|830.67|828.37|828.67|828.07|15
1607690100000|2020-12-11 12:35:00|828.57|827.87|829.87|829.07|830.17|829.07|828.57|827.87|7
1607690400000|2020-12-11 12:40:00|829.56|828.76|829.36|827.56|829.66|828.76|829.26|827.16|1
1607690700000|2020-12-11 12:45:00|829.26||828.86||829.36||828.66||1
1607691000000|2020-12-11 12:50:00|828.96|826.96|828.06|826.86|829.06|827.56|828.06|826.86|14
1607691300000|2020-12-11 12:55:00||826.76||826.56||827.06||826.46|0
1607691600000|2020-12-11 13:00:00|828.16|826.66|827.56|826.76|828.26|826.76|827.56|826.46|203
1607691900000|2020-12-11 13:05:00|827.66|826.66|827.76|826.96|828.66|827.16|827.66|826.26|149
1607692200000|2020-12-11 13:10:00|827.66|826.86|827.06|826.36|827.66|826.86|827.06|826.36|7
1607692500000|2020-12-11 13:15:00|826.96|826.16|827.36|826.06|827.66|826.26|826.66|825.86|48
1607692800000|2020-12-11 13:20:00|827.66|826.16|827.36|826.06|827.76|826.46|827.36|825.96|0
1607693100000|2020-12-11 13:25:00|827.76|825.96|828.16|826.46|828.16|826.46|827.46|825.96|2
1607693400000|2020-12-11 13:30:00|828.06|826.56|828.36|826.76|828.56|826.96|828.06|826.56|0
1607693700000|2020-12-11 13:35:00|828.26|826.66|828.16|826.56|828.56|826.96|828.16|826.46|1
1607694000000|2020-12-11 13:40:00|828.06|826.46|827.76|826.66|828.06|826.66|827.06|826.26|5
1607694300000|2020-12-11 13:45:00|827.86|826.76|828.36|827.26|828.36|827.26|827.86|826.76|5
1607694600000|2020-12-11 13:50:00|828.46|826.76|828.36|827.06|828.46|827.06|828.06|826.66|1
1607694900000|2020-12-11 13:55:00|828.26|826.86|828.86|826.86|829.06|826.86|828.16|826.86|6
1607695200000|2020-12-11 14:00:00|828.76|827.56|828.26|827.16|828.76|827.56|828.26|826.86|0
1607695500000|2020-12-11 14:05:00|828.86|827.66|828.56|827.76|828.86|827.86|828.56|827.66|8
1607695800000|2020-12-11 14:10:00|828.96||828.86||828.96||828.86||1
1607696100000|2020-12-11 14:15:00|829.26|828.46|829.16|828.46|829.26|828.46|829.06|828.46|4
1607696400000|2020-12-11 14:20:00|829.06|827.36|828.96|827.86|829.76|827.86|828.96|827.36|3
1607696700000|2020-12-11 14:25:00|828.86|827.96|829.26|828.56|830.06|828.76|828.86|827.86|8
1607697000000|2020-12-11 14:30:00|829.66|828.06|829.26|828.06|829.66|828.26|829.26|827.66|3
1607697300000|2020-12-11 14:35:00|830.06|828.16|830.06|828.56|830.06|828.76|830.06|827.86|2
1607697600000|2020-12-11 14:40:00|829.86|828.66|829.46|828.86|830.46|828.86|829.46|828.56|6
1607697900000|2020-12-11 14:45:00|829.36|827.86|828.96|828.06|829.36|828.06|828.96|827.86|1
1607698200000|2020-12-11 14:50:00|828.86|827.36|829.36|827.66|829.36|827.86|828.86|827.26|10
1607698500000|2020-12-11 14:55:00|829.26|827.76|829.16|828.36|829.36|828.36|829.16|827.56|0
1607698800000|2020-12-11 15:00:00|829.36|828.46|830.56|828.26|831.16|828.66|829.36|828.06|12
1607699100000|2020-12-11 15:05:00|830.46|828.16|829.56|828.46|830.46|828.46|829.56|827.96|0
1607699400000|2020-12-11 15:10:00|829.75|828.65|830.45|828.25|830.55|828.65|829.15|828.15|1
1607699700000|2020-12-11 15:15:00|829.95|828.35|831.87|830.37|831.87|830.37|829.95|828.35|9
1607700000000|2020-12-11 15:20:00|831.86|830.36|831.58|830.08|832.03|830.53|831.57|830.07|0
1607700300000|2020-12-11 15:25:00|831.59|830.09|831|829.5|832.05|830.55|830.79|829.29|44
1607700600000|2020-12-11 15:30:00|831.01|829.51|831.37|829.87|831.37|829.87|830.75|829.25|0
1607700900000|2020-12-11 15:35:00|831.36|829.86|830.76|829.26|831.56|830.06|830.72|829.22|0
1607701200000|2020-12-11 15:40:00|830.75|829.25|830.55|829.05|830.97|829.47|830.52|829.02|0
1607701500000|2020-12-11 15:45:00|830.54|829.04|830.28|828.78|830.74|829.24|830.08|828.58|0
1607701800000|2020-12-11 15:50:00|830.27|828.77|830.05|828.55|830.29|828.79|829.85|828.35|0
1607702100000|2020-12-11 15:55:00|830.04|828.54|830.31|828.81|830.5|829|829.84|828.34|0
1607702400000|2020-12-11 16:00:00|830.32|828.82|830.93|829.43|830.97|829.47|830.32|828.82|0
1607702700000|2020-12-11 16:05:00|830.94|829.44|830.32|828.82|830.94|829.44|830.29|828.79|0
1607703000000|2020-12-11 16:10:00|830.34|828.84|830.36|828.86|830.56|829.06|830.11|828.61|0
1607703300000|2020-12-11 16:15:00|830.37|828.87|830.16|828.66|830.37|828.87|829.75|828.25|0
1607703600000|2020-12-11 16:20:00|830.1|828.6|829.27|827.77|830.17|828.67|829.26|827.76|0
1607703900000|2020-12-11 16:25:00|829.33|827.83|829.24|827.74|829.49|827.99|828.86|827.36|0
1607704200000|2020-12-11 16:30:00|829.25|827.75|829.11|827.61|829.48|827.98|828.65|827.15|0
1607704500000|2020-12-11 16:35:00|829.24|827.74|828.74|827.24|829.25|827.75|828.53|827.03|0
1607704800000|2020-12-11 16:40:00|828.75|827.25|828.52|827.02|829.01|827.51|828.51|827.01|0
1607705100000|2020-12-11 16:45:00|828.51|827.01|829.38|827.88|829.38|827.88|828.47|826.97|0
1607705400000|2020-12-11 16:50:00|829.37|827.87|829.2|827.7|829.61|828.11|829.17|827.67|0
1607705700000|2020-12-11 16:55:00|829.21|827.71|829|827.5|829.31|827.81|828.76|827.26|0
1607706000000|2020-12-11 17:00:00|829.06|827.56|828.37|826.87|829.41|827.91|828.37|826.87|0
1607706300000|2020-12-11 17:05:00|828.36|826.86|828.33|826.83|828.8|827.3|828.14|826.64|0
1607706600000|2020-12-11 17:10:00|828.35|826.85|827.46|825.96|828.35|826.85|827.46|825.96|0
1607706900000|2020-12-11 17:15:00|827.45|825.95|827.03|825.53|827.92|826.42|827.02|825.52|0
1607707200000|2020-12-11 17:20:00|827.02|825.52|827.27|825.77|827.28|825.78|827.01|825.51|0
1607707500000|2020-12-11 17:25:00|827.28|825.78|827.31|825.81|827.31|825.81|827.05|825.55|0
1607707800000|2020-12-11 17:30:00|827.3|825.8|826.87|825.37|827.31|825.81|826.86|825.36|0
1607708100000|2020-12-11 17:35:00|826.86|825.36|826.84|825.34|827.09|825.59|826.62|825.12|0
1607708400000|2020-12-11 17:40:00|826.85|825.35|827.29|825.79|827.31|825.81|826.84|825.34|0
1607708700000|2020-12-11 17:45:00|827.3|825.8|827.58|826.08|827.58|826.08|827.08|825.58|0
1607709000000|2020-12-11 17:50:00|827.57|826.07|828.2|826.7|828.2|826.7|827.55|826.05|0
1607709300000|2020-12-11 17:55:00|828.21|826.71|828.21|826.71|828.43|826.93|827.99|826.49|0
1607709600000|2020-12-11 18:00:00|828.22|826.72|828.26|826.76|828.26|826.76|827.99|826.49|0
1607709900000|2020-12-11 18:05:00|828.25|826.75|828.23|826.73|828.26|826.76|828.03|826.53|0
1607710200000|2020-12-11 18:10:00|828.22|826.72|828.7|827.2|828.91|827.41|828.22|826.72|0
1607710500000|2020-12-11 18:15:00|828.69|827.19|828.65|827.15|828.92|827.42|828.45|826.95|0
1607710800000|2020-12-11 18:20:00|828.64|827.14|828.21|826.71|828.66|827.16|828.21|826.71|0
1607711100000|2020-12-11 18:25:00|828.22|826.72|828.89|827.39|828.89|827.39|828.21|826.71|0
1607711400000|2020-12-11 18:30:00|828.88|827.38|829.36|827.86|829.36|827.86|828.87|827.37|0
1607711700000|2020-12-11 18:35:00|829.35|827.85|829.59|828.09|829.82|828.32|829.35|827.85|0
1607712000000|2020-12-11 18:40:00|829.58|828.08|829.59|828.09|829.62|828.12|829.38|827.88|0
1607712300000|2020-12-11 18:45:00|829.58|828.08|829.59|828.09|829.81|828.31|829.35|827.85|0
1607712600000|2020-12-11 18:50:00|829.58|828.08|830.3|828.8|830.31|828.81|829.57|828.07|0
1607712900000|2020-12-11 18:55:00|830.31|828.81|830.3|828.8|830.56|829.06|830.08|828.58|0
1607713200000|2020-12-11 19:00:00|830.32|828.82|830.06|828.56|830.32|828.82|830.06|828.56|0
1607713500000|2020-12-11 19:05:00|830.07|828.57|830.29|828.79|830.55|829.05|830.04|828.54|0
1607713800000|2020-12-11 19:10:00|830.3|828.8|830.08|828.58|830.3|828.8|830.06|828.56|0
1607714100000|2020-12-11 19:15:00|830.13|828.63|830.32|828.82|830.32|828.82|830.07|828.57|0
1607714400000|2020-12-11 19:20:00|830.31|828.81|830.53|829.03|830.56|829.06|830.08|828.58|0
1607714700000|2020-12-11 19:25:00|830.51|829.01|830.11|828.61|830.55|829.05|829.86|828.36|0
1607715000000|2020-12-11 19:30:00|830.12|828.62|830.59|829.09|830.81|829.31|830.11|828.61|0
1607715300000|2020-12-11 19:35:00|830.58|829.08|830.36|828.86|830.6|829.1|830.35|828.85|0
1607715600000|2020-12-11 19:40:00|830.37|828.87|830.58|829.08|830.61|829.11|830.14|828.64|0
1607715900000|2020-12-11 19:45:00|830.59|829.09|830.4|828.9|830.62|829.12|830.36|828.86|0
1607716200000|2020-12-11 19:50:00|830.39|828.89|829.94|828.44|830.41|828.91|829.92|828.42|0
1607716500000|2020-12-11 19:55:00|829.95|828.45|829.72|828.22|829.97|828.47|829.72|828.22|0
1607716800000|2020-12-11 20:00:00|829.74|828.24|829.5|828|829.96|828.46|829.5|828|0
1607717100000|2020-12-11 20:05:00|829.49|827.99|829.5|828|829.71|828.21|829.47|827.97|0
1607717400000|2020-12-11 20:10:00|829.51|828.01|829.96|828.46|829.97|828.47|829.5|828|0
1607717700000|2020-12-11 20:15:00|829.97|828.47|830.68|829.18|830.7|829.2|829.97|828.47|0
1607718000000|2020-12-11 20:20:00|830.67|829.17|830.23|828.73|830.68|829.18|830.21|828.71|0
1607718300000|2020-12-11 20:25:00|830.24|828.74|830.2|828.7|830.44|828.94|829.99|828.49|0
1607718600000|2020-12-11 20:30:00|830.21|828.71|830.2|828.7|830.67|829.17|830.18|828.68|0
1607718900000|2020-12-11 20:35:00|830.19|828.69|830.63|829.13|830.67|829.17|830.19|828.69|0
1607719200000|2020-12-11 20:40:00|830.62|829.12|830.21|828.71|830.89|829.39|830.21|828.71|0
1607719500000|2020-12-11 20:45:00|830.23|828.73|829.95|828.45|830.43|828.93|829.75|828.25|0
1607719800000|2020-12-11 20:50:00|829.97|828.47|830.39|828.89|830.61|829.11|829.92|828.42|0
1607720100000|2020-12-11 20:55:00|830.4|828.9|831.06|829.56|831.09|829.59|830.36|828.86|0
1607720400000|2020-12-11 21:00:00|831.02|829.52|831.52|830.02|831.61|830.11|830.17|828.67|0
1607720700000|2020-12-11 21:05:00|831.46|829.96|831.29|829.79|831.52|830.02|831.01|829.51|0
1607721000000|2020-12-11 21:10:00|831.3|829.8|831.2|829.7|831.52|830.02|831.1|829.6|0
1607721300000|2020-12-11 21:15:00|831.18|829.68|831.23|829.73|831.27|829.77|831.18|829.68|0
1607721600000|2020-12-11 21:20:00|831.25|829.75|831.13|829.63|831.27|829.77|831.13|829.63|0
1607721900000|2020-12-11 21:25:00|831.11|829.61|831.14|829.64|831.14|829.64|831.07|829.57|0
1607722200000|2020-12-11 21:30:00|831.13|829.63|830.79|829.29|831.55|830.05|830.79|829.29|0
1607722500000|2020-12-11 21:35:00|830.75|829.25|831.4|829.9|831.48|829.98|830.75|829.25|0
1607722800000|2020-12-11 21:40:00|831.44|829.94|831.27|829.77|831.48|829.98|831.16|829.66|0
1607723100000|2020-12-11 21:45:00|831.31|829.81|831.4|829.9|831.4|829.9|831.22|829.72|0
1607723400000|2020-12-11 21:50:00|831.39|829.89|831.35|829.85|831.44|829.94|831.31|829.81|0
1607723700000|2020-12-11 21:55:00|831.31|829.81|830.89|829.39|831.35|829.85|830.84|829.34|0
1607724000000|2020-12-11 22:00:00|830.94|829.44|830.94|829.44|830.94|829.44|830.94|829.44|0
1607900400000|2020-12-13 23:00:00|834.8|833.3|834.11|832.61|835.03|833.53|833.87|832.37|0
1607900700000|2020-12-13 23:05:00|834.12|832.62|834.21|832.71|834.84|833.34|833.74|832.24|0
1607901000000|2020-12-13 23:10:00|834.23|832.73|833.52|832.02|834.34|832.84|833.52|832.02|0
1607901300000|2020-12-13 23:15:00|833.53|832.03|833.71|832.21|834.03|832.53|833.53|832.03|0
1607901600000|2020-12-13 23:20:00|833.73|832.23|833.88|832.38|834.03|832.53|833.66|832.16|0
1607901900000|2020-12-13 23:25:00|833.87|832.37|833.66|832.16|833.87|832.37|833.58|832.08|0
1607902200000|2020-12-13 23:30:00|833.62|832.12|833.18|831.68|833.66|832.16|833.16|831.66|0
1607902500000|2020-12-13 23:35:00|833.19|831.69|832.93|831.43|833.21|831.71|832.93|831.43|0
1607902800000|2020-12-13 23:40:00|832.95|831.45|832.69|831.19|832.97|831.47|832.6|831.1|0
1607903100000|2020-12-13 23:45:00|832.67|831.17|832.65|831.15|832.93|831.43|832.56|831.06|0
1607903400000|2020-12-13 23:50:00|832.69|831.19|833.16|831.66|833.25|831.75|832.69|831.19|0
1607903700000|2020-12-13 23:55:00|833.17|831.67|833.12|831.62|833.25|831.75|833.01|831.51|0
1607904000000|2020-12-14 00:00:00|833.14|831.64|833.38|831.88|833.49|831.99|833.14|831.64|0
1607904300000|2020-12-14 00:05:00|833.36|831.86|833.25|831.75|833.4|831.9|832.93|831.43|0
1607904600000|2020-12-14 00:10:00|833.26|831.76|833.92|832.42|833.92|832.42|833.12|831.62|0
1607904900000|2020-12-14 00:15:00|833.91|832.41|834.54|833.04|834.93|833.43|833.87|832.37|0
1607905200000|2020-12-14 00:20:00|834.57|833.07|834.94|833.44|834.95|833.45|834.54|833.04|0
1607905500000|2020-12-14 00:25:00|834.95|833.45|834.61|833.11|835.04|833.54|834.51|833.01|0
1607905800000|2020-12-14 00:30:00|834.64|833.14|834.72|833.22|835.13|833.63|834.51|833.01|0
1607906100000|2020-12-14 00:35:00|834.73|833.23|834.91|833.41|834.92|833.42|834.71|833.21|0
1607906400000|2020-12-14 00:40:00|834.97|833.47|834.69|833.19|835.11|833.61|834.67|833.17|0
1607906700000|2020-12-14 00:45:00|834.7|833.2|835.07|833.57|835.1|833.6|834.68|833.18|0
1607907000000|2020-12-14 00:50:00|835.08|833.58|834.62|833.12|835.09|833.59|834.62|833.12|0
1607907300000|2020-12-14 00:55:00|834.63|833.13|834.63|833.13|834.83|833.33|834.52|833.02|0
1607907600000|2020-12-14 01:00:00|834.62|833.12|834.45|832.95|834.85|833.35|834.43|832.93|0
1607907900000|2020-12-14 01:05:00|834.44|832.94|834.06|832.56|834.46|832.96|834.05|832.55|0
1607908200000|2020-12-14 01:10:00|834.07|832.57|834.48|832.98|834.48|832.98|834.07|832.57|0
1607908500000|2020-12-14 01:15:00|834.51|833.01|835.06|833.56|835.08|833.58|834.48|832.98|0
1607908800000|2020-12-14 01:20:00|835.07|833.57|834.67|833.17|835.07|833.57|834.66|833.16|0
1607909100000|2020-12-14 01:25:00|834.66|833.16|834.67|833.17|834.67|833.17|834.66|833.16|0
1607909400000|2020-12-14 01:30:00|834.66|833.16|834.46|832.96|834.68|833.18|834.26|832.76|0
1607909700000|2020-12-14 01:35:00|834.4|832.9|834.48|832.98|834.69|833.19|834.25|832.75|0
1607910000000|2020-12-14 01:40:00|834.45|832.95|834.49|832.99|834.5|833|834.38|832.88|0
1607910300000|2020-12-14 01:45:00|834.5|833|834.28|832.78|834.5|833|834.27|832.77|0
1607910600000|2020-12-14 01:50:00|834.27|832.77|834.09|832.59|834.29|832.79|833.89|832.39|0
1607910900000|2020-12-14 01:55:00|834.15|832.65|834.07|832.57|834.29|832.79|834.07|832.57|0
1607911200000|2020-12-14 02:00:00|834.08|832.58|833.88|832.38|834.28|832.78|833.88|832.38|0
1607911500000|2020-12-14 02:05:00|833.89|832.39|833.89|832.39|834.09|832.59|833.88|832.38|0
1607911800000|2020-12-14 02:10:00|833.92|832.42|833.98|832.48|834.09|832.59|833.89|832.39|0
1607912100000|2020-12-14 02:15:00|834.08|832.58|833.88|832.38|834.09|832.59|833.88|832.38|0
1607912400000|2020-12-14 02:20:00|833.89|832.39|833.88|832.38|833.89|832.39|833.88|832.38|0
1607912700000|2020-12-14 02:25:00|833.89|832.39|833.88|832.38|833.89|832.39|833.88|832.38|0
1607913000000|2020-12-14 02:30:00|833.89|832.39|833.88|832.38|833.89|832.39|833.88|832.38|0
1607913300000|2020-12-14 02:35:00|833.89|832.39|833.48|831.98|833.89|832.39|833.47|831.97|0
1607913600000|2020-12-14 02:40:00|833.54|832.04|833.67|832.17|833.68|832.18|833.54|832.04|0
1607913900000|2020-12-14 02:45:00|833.68|832.18|833.48|831.98|833.68|832.18|833.47|831.97|0
1607914200000|2020-12-14 02:50:00|833.47|831.97|833.47|831.97|833.48|831.98|833.47|831.97|0
1607914500000|2020-12-14 02:55:00|833.48|831.98|833.48|831.98|833.68|832.18|833.47|831.97|0
1607914800000|2020-12-14 03:00:00|833.54|832.04|833.87|832.37|833.88|832.38|833.48|831.98|0
1607915100000|2020-12-14 03:05:00|833.88|832.38|833.67|832.17|833.88|832.38|833.46|831.96|0
1607915400000|2020-12-14 03:10:00|833.66|832.16|833.47|831.97|833.66|832.16|833.46|831.96|0
1607915700000|2020-12-14 03:15:00|833.48|831.98|833.48|831.98|833.68|832.18|833.48|831.98|0
1607916000000|2020-12-14 03:20:00|833.49|831.99|833.5|832|833.69|832.19|833.49|831.99|0
1607916300000|2020-12-14 03:25:00|833.51|832.01|833.51|832.01|833.71|832.21|833.5|832|0
1607916600000|2020-12-14 03:30:00|833.54|832.04|833.51|832.01|833.71|832.21|833.51|832.01|0
1607916900000|2020-12-14 03:35:00|833.52|832.02|833.72|832.22|833.72|832.22|833.52|832.02|0
1607917200000|2020-12-14 03:40:00|833.69|832.19|833.52|832.02|833.72|832.22|833.51|832.01|0
1607917500000|2020-12-14 03:45:00|833.53|832.03|833.52|832.02|833.53|832.03|833.51|832.01|0
1607917800000|2020-12-14 03:50:00|833.53|832.03|833.53|832.03|833.53|832.03|833.52|832.02|0
1607918100000|2020-12-14 03:55:00|833.52|832.02|833.51|832.01|833.52|832.02|833.51|832.01|0
1607918400000|2020-12-14 04:00:00|833.52|832.02|833.51|832.01|833.53|832.03|833.51|832.01|0
1607918700000|2020-12-14 04:05:00|833.52|832.02|833.71|832.21|833.72|832.22|833.51|832.01|0
1607919000000|2020-12-14 04:10:00|833.72|832.22|833.71|832.21|833.72|832.22|833.52|832.02|0
1607919300000|2020-12-14 04:15:00|833.72|832.22|833.72|832.22|833.72|832.22|833.52|832.02|0
1607919600000|2020-12-14 04:20:00|833.69|832.19|833.71|832.21|833.72|832.22|833.52|832.02|0
1607919900000|2020-12-14 04:25:00|833.65|832.15|833.51|832.01|833.65|832.15|833.5|832|0
1607920200000|2020-12-14 04:30:00|833.5|832|833.5|832|833.5|832|833.5|832|0
1607920500000|2020-12-14 04:35:00|833.51|832.01|833.5|832|833.51|832.01|833.5|832|0
1607920800000|2020-12-14 04:40:00|833.49|831.99|833.5|832|833.5|832|833.3|831.8|0
1607921100000|2020-12-14 04:45:00|833.4|831.9|833.31|831.81|833.5|832|833.3|831.8|0
1607921400000|2020-12-14 04:50:00|833.3|831.8|833.11|831.61|833.3|831.8|832.89|831.39|0
1607921700000|2020-12-14 04:55:00|833.12|831.62|833.22|831.72|833.22|831.72|833.11|831.61|0
1607922000000|2020-12-14 05:00:00|833.24|831.74|832.48|830.98|833.31|831.81|832.48|830.98|0
1607922300000|2020-12-14 05:05:00|832.49|830.99|832.06|830.56|832.68|831.18|832.06|830.56|0
1607922600000|2020-12-14 05:10:00|832.05|830.55|832.07|830.57|832.07|830.57|831.85|830.35|0
1607922900000|2020-12-14 05:15:00|832.06|830.56|832.07|830.57|832.28|830.78|832.06|830.56|0
1607923200000|2020-12-14 05:20:00|832.08|830.58|831.98|830.48|832.28|830.78|831.87|830.37|0
1607923500000|2020-12-14 05:25:00|831.95|830.45|832.5|831|832.5|831|831.88|830.38|0
1607923800000|2020-12-14 05:30:00|832.49|830.99|832.69|831.19|832.7|831.2|832.49|830.99|0
1607924100000|2020-12-14 05:35:00|832.68|831.18|832.68|831.18|832.69|831.19|832.67|831.17|0
1607924400000|2020-12-14 05:40:00|832.67|831.17|832.28|830.78|832.72|831.22|832.28|830.78|0
1607924700000|2020-12-14 05:45:00|832.27|830.77|832.28|830.78|832.28|830.78|832.06|830.56|0
1607925000000|2020-12-14 05:50:00|832.27|830.77|832.46|830.96|832.47|830.97|832.26|830.76|0
1607925300000|2020-12-14 05:55:00|832.45|830.95|832.66|831.16|832.66|831.16|832.45|830.95|0
1607925600000|2020-12-14 06:00:00|832.65|831.15|832.86|831.36|833.05|831.55|832.64|831.14|0
1607925900000|2020-12-14 06:05:00|832.85|831.35|832.72|831.22|832.85|831.35|832.52|831.02|0
1607926200000|2020-12-14 06:10:00|832.66|831.16|832.95|831.45|832.96|831.46|832.52|831.02|0
1607926500000|2020-12-14 06:15:00|832.96|831.46|833.14|831.64|833.15|831.65|832.95|831.45|0
1607926800000|2020-12-14 06:20:00|833.15|831.65|833.36|831.86|833.36|831.86|833.14|831.64|0
1607927100000|2020-12-14 06:25:00|833.33|831.83|833.15|831.65|833.36|831.86|833.15|831.65|0
1607927400000|2020-12-14 06:30:00|833.21|831.71|833.36|831.86|833.36|831.86|833.21|831.71|0
1607927700000|2020-12-14 06:35:00|833.33|831.83|833.56|832.06|833.56|832.06|833.15|831.65|0
1607928000000|2020-12-14 06:40:00|833.5|832|833.78|832.28|834|832.5|833.36|831.86|0
1607928300000|2020-12-14 06:45:00|833.77|832.27|833.77|832.27|833.88|832.38|833.58|832.08|0
1607928600000|2020-12-14 06:50:00|833.78|832.28|833.97|832.47|833.97|832.47|833.55|832.05|0
1607928900000|2020-12-14 06:55:00|833.96|832.46|833.55|832.05|834.36|832.86|833.55|832.05|0
1607929200000|2020-12-14 07:00:00|833.56|832.06|833.75|832.25|834.15|832.65|833.36|831.86|0
1607929500000|2020-12-14 07:05:00|833.76|832.26|833.78|832.28|833.78|832.28|833.35|831.85|0
1607929800000|2020-12-14 07:10:00|833.77|832.27|833.36|831.86|833.77|832.27|833.35|831.85|0
1607930100000|2020-12-14 07:15:00|833.37|831.87|833.99|832.49|834.2|832.7|833.37|831.87|0
1607930400000|2020-12-14 07:20:00|833.93|832.43|833.8|832.3|834|832.5|833.4|831.9|0
1607930700000|2020-12-14 07:25:00|833.77|832.27|834|832.5|834|832.5|833.7|832.2|0
1607931000000|2020-12-14 07:30:00|834.03|832.53|833.98|832.48|834.39|832.89|833.97|832.47|0
1607931300000|2020-12-14 07:35:00|833.99|832.49|835.18|833.68|835.58|834.08|833.98|832.48|0
1607931600000|2020-12-14 07:40:00|835.15|833.65|836|834.5|836|834.5|834.79|833.29|0
1607931900000|2020-12-14 07:45:00|835.94|834.44|836.75|835.25|837.39|835.89|835.8|834.3|0
1607932200000|2020-12-14 07:50:00|836.74|835.24|835.53|834.03|836.95|835.45|835.52|834.02|0
1607932500000|2020-12-14 07:55:00|835.54|834.04|835.31|833.81|836.15|834.65|835.31|833.81|0
1607932800000|2020-12-14 08:00:00|835.3|833.8|837.45|834.85|837.45|834.85|834.69|833.05|0
1607933100000|2020-12-14 08:05:00|837.55|834.95|837.05|834.55|838.45|836.85|836.75|834.15|49
1607933400000|2020-12-14 08:10:00|837.15|835.45|838.45|835.95|838.45|836.05|837.05|834.55|31
1607933700000|2020-12-14 08:15:00|838.15|836.05|837.75|835.85|838.45|836.55|837.35|835.25|2
1607934000000|2020-12-14 08:20:00|837.85|835.05|837.45|835.75|838.15|835.75|837.25|835.05|7
1607934300000|2020-12-14 08:25:00|837.35|835.65|837.15|834.55|837.45|835.85|837.05|834.45|0
1607934600000|2020-12-14 08:30:00|837.25|834.65|837.45|834.95|837.45|835.15|837.25|834.65|1
1607934900000|2020-12-14 08:35:00|837.35|834.85|836.35|834.75|837.35|835.15|836.35|834.05|1
1607935200000|2020-12-14 08:40:00|836.02|834.42|835.52|833.92|837.02|836.02|835.52|833.92|2
1607935500000|2020-12-14 08:45:00|835.02|834.02|836.22|833.82|836.22|834.52|834.72|833.22|4
1607935800000|2020-12-14 08:50:00|836.32|833.92|835.62|833.82|836.62|834.02|835.62|833.82|1
1607936100000|2020-12-14 08:55:00|835.52|833.02|835.92|833.42|835.92|833.82|835.22|833.02|7
1607936400000|2020-12-14 09:00:00|836.02|833.52|835.82|833.32|836.12|833.72|835.52|833.22|0
1607936700000|2020-12-14 09:05:00|835.72|833.42|835.72|833.82|835.92|833.82|835.52|833.22|0
1607937000000|2020-12-14 09:10:00|835.82|833.42|835.42|833.22|835.82|833.52|835.42|833.22|1
1607937300000|2020-12-14 09:15:00|835.52|833.32|836.02|833.72|836.12|833.72|835.52|833.22|1
1607937600000|2020-12-14 09:20:00|836.12|833.82|835.92|833.62|836.12|833.82|834.52|833.62|1
1607937900000|2020-12-14 09:25:00|835.82|833.72|835.52|833.52|836.02|833.72|835.52|833.52|0
1607938200000|2020-12-14 09:30:00|835.42||835.22||835.52||834.92||1
1607938500000|2020-12-14 09:35:00|835.32||835.62||835.62||835.22||0
1607938800000|2020-12-14 09:40:00|835.72|833.92|835.72|833.92|835.82|833.92|835.52|833.92|0
1607939100000|2020-12-14 09:45:00|835.82|833.42|834.32|833.62|835.82|833.62|834.02|833.42|109
1607939400000|2020-12-14 09:50:00|835.52|833.82|835.62|833.72|835.72|833.82|835.52|833.62|2
1607939700000|2020-12-14 09:55:00|835.52||835.82||835.92||835.52||0
1607940000000|2020-12-14 10:00:00|834.92||835.82||835.92||834.92||0
1607940300000|2020-12-14 10:05:00|835.72|834.22|835.02|833.72|835.72|834.22|834.92|833.62|0
1607940600000|2020-12-14 10:10:00|834.92||834.82||835.02||834.82||0
1607940900000|2020-12-14 10:15:00|834.92|832.72|834.22|833.22|834.92|833.42|834.12|832.72|0
1607941200000|2020-12-14 10:20:00|834.32||834.52||834.52||834.12||0
1607941500000|2020-12-14 10:25:00|834.62|833.32|835.02|833.32|835.02|833.32|834.52|833.22|0
1607941800000|2020-12-14 10:30:00|834.92|833.22|834.82|833.22|835.12|833.42|834.72|833.22|0
1607942100000|2020-12-14 10:35:00|834.92||834.72||834.92||834.62||0
1607942400000|2020-12-14 10:40:00|834.62||834.62||834.72||834.52||0
1607942700000|2020-12-14 10:45:00|834.52||834.32||834.72||834.22||0
1607943000000|2020-12-14 10:50:00|834.22|832.62|833.72|832.02|834.22|832.62|833.62|832.02|1
1607943300000|2020-12-14 10:55:00|833.62|831.92|833.82|832.12|833.92|832.22|833.52|831.82|0
1607943600000|2020-12-14 11:00:00|833.72|832.02|833.72|832.02|833.82|832.12|833.52|831.82|0
1607943900000|2020-12-14 11:05:00|833.62|831.92|833.72|832.02|833.92|832.22|833.52|831.82|0
1607944200000|2020-12-14 11:10:00|833.62|831.92|833.12|831.42|833.62|831.92|833.02|831.32|0
1607944500000|2020-12-14 11:15:00|833.02|831.52|833.12|831.42|833.22|831.62|832.82|831.32|0
1607944800000|2020-12-14 11:20:00|833.22|831.52|832.92|831.32|833.22|831.52|832.72|831.32|0
1607945100000|2020-12-14 11:25:00|833.02|831.42|833.02|831.32|833.02|831.42|832.92|831.32|0
1607945400000|2020-12-14 11:30:00|833.12|831.42|833.62|832.02|833.92|832.22|833.12|831.42|0
1607945700000|2020-12-14 11:35:00|833.72|832.12|833.72|832.12|834.42|832.42|833.62|832.02|2
1607946000000|2020-12-14 11:40:00|833.82|832.02|833.62|831.92|833.82|832.22|833.42|831.92|0
1607946300000|2020-12-14 11:45:00|833.52|832.02|833.52|831.92|834.02|832.32|833.42|831.92|1
1607946600000|2020-12-14 11:50:00|833.42|832.02|833.72|833.02|833.82|833.02|833.22|832.02|3
1607946900000|2020-12-14 11:55:00|833.62|832.12|834.12|832.42|834.72|833.12|833.52|832.02|47
1607947200000|2020-12-14 12:00:00|834.02|832.32|833.22|831.92|834.02|832.42|833.22|831.92|0
1607947500000|2020-12-14 12:05:00|833.32|831.12|832.52|831.32|833.32|831.32|832.42|831.12|9
1607947800000|2020-12-14 12:10:00|832.62||832.42||832.72||832.32||0
1607948100000|2020-12-14 12:15:00|832.52|830.52|832.12|830.42|832.52|830.52|831.92|830.32|0
1607948400000|2020-12-14 12:20:00|832.02|830.32|832.12|830.42|832.12|830.52|831.72|830.12|0
1607948700000|2020-12-14 12:25:00|832.22|830.52|832.22|830.62|832.32|830.62|831.92|830.22|0
1607949000000|2020-12-14 12:30:00|832.32|830.52|832.42|830.72|833.22|831.02|832.22|830.52|1
1607949300000|2020-12-14 12:35:00|832.52|830.82|832.52|830.92|832.62|830.92|832.22|830.52|0
1607949600000|2020-12-14 12:40:00|832.77|831.17|832.77|831.07|833.37|831.27|832.67|830.97|1
1607949900000|2020-12-14 12:45:00|832.67|831.17|833.17|831.47|833.17|831.47|832.67|831.17|0
1607950200000|2020-12-14 12:50:00|833.07|831.57|833.37|831.67|833.37|831.77|833.07|831.47|2
1607950500000|2020-12-14 12:55:00|833.27|831.77|833.17|831.57|833.37|831.77|833.17|831.47|0
1607950800000|2020-12-14 13:00:00|833.27|831.47|833.17|831.47|833.57|831.97|833.17|831.47|500
1607951100000|2020-12-14 13:05:00|833.27|831.57|833.07|831.37|833.37|831.67|833.07|831.37|0
1607951400000|2020-12-14 13:10:00|833.17|831.47|832.47|830.77|833.27|831.57|832.37|830.77|0
1607951700000|2020-12-14 13:15:00|832.37|830.67|832.17|830.57|832.47|830.87|832.07|830.47|0
1607952000000|2020-12-14 13:20:00|832.27|830.47|832.57|830.87|832.67|830.97|832.27|830.47|0
1607952300000|2020-12-14 13:25:00|832.67|830.97|833.17|831.47|833.17|831.47|832.57|830.97|0
1607952600000|2020-12-14 13:30:00|833.07|831.37|833.27|831.67|833.37|831.67|833.07|831.37|0
1607952900000|2020-12-14 13:35:00|833.17|831.57|833.47|831.77|833.47|831.77|833.17|831.47|0
1607953200000|2020-12-14 13:40:00|833.57|831.87|833.57|831.87|833.67|831.97|833.47|831.77|1008
1607953500000|2020-12-14 13:45:00|833.67|831.97|833.67|831.97|833.67|832.07|833.37|831.67|470
1607953800000|2020-12-14 13:50:00|833.77|832.07|833.77|832.07|833.87|832.17|833.57|831.87|0
1607954100000|2020-12-14 13:55:00|833.87|832.17|833.77|832.17|834.07|832.47|833.57|831.87|0
1607954400000|2020-12-14 14:00:00|833.87|832.27|833.17|831.57|833.87|832.27|833.17|831.57|0
1607954700000|2020-12-14 14:05:00|833.27|831.47|833.07|831.47|833.27|831.67|833.07|831.37|500
1607955000000|2020-12-14 14:10:00|832.97|831.37|832.57|831.17|833.77|831.47|832.57|831.17|17
1607955300000|2020-12-14 14:15:00|832.47||832.57||832.57||832.47||0
1607955600000|2020-12-14 14:20:00|832.47||832.27||832.57||831.77||3
1607955900000|2020-12-14 14:25:00|832.17|830.47|831.57|830.27|832.27|831.17|831.57|830.17|0
1607956200000|2020-12-14 14:30:00|831.67|830.37|831.47|829.77|832.27|830.67|831.37|829.67|5
1607956500000|2020-12-14 14:35:00|831.57|829.87|830.67|829.27|831.57|829.97|830.07|828.77|2
1607956800000|2020-12-14 14:40:00|830.57|829.17|830.67|828.97|830.67|829.27|830.57|828.87|1000
1607957100000|2020-12-14 14:45:00|830.57|828.87|830.17|828.47|830.67|828.87|830.07|828.47|0
1607957400000|2020-12-14 14:50:00|830.07|828.57|829.97|828.47|830.57|828.57|829.57|828.37|2
1607957700000|2020-12-14 14:55:00|830.07|827.77|828.97|827.37|830.07|828.77|828.97|827.37|3
1607958000000|2020-12-14 15:00:00|829.07|827.27|828.37|826.67|829.07|827.37|827.77|826.17|0
1607958300000|2020-12-14 15:05:00|828.47|826.77|828.87|827.77|828.87|827.97|827.57|826.57|1450
1607958600000|2020-12-14 15:10:00|828.91|827.81|828.91|827.41|829.61|827.81|828.31|826.71|15
1607958900000|2020-12-14 15:15:00|828.81|827.31|832.76|831.26|832.95|831.45|828.81|827.31|27
1607959200000|2020-12-14 15:20:00|832.75|831.25|832.71|831.21|832.97|831.47|832.28|830.78|0
1607959500000|2020-12-14 15:25:00|832.7|831.2|833.5|832|833.5|832|832.69|831.19|26
1607959800000|2020-12-14 15:30:00|833.44|831.94|834.02|832.52|834.11|832.61|833.08|831.58|0
1607960100000|2020-12-14 15:35:00|834.01|832.51|833.8|832.3|834.24|832.74|833.6|832.1|0
1607960400000|2020-12-14 15:40:00|833.81|832.31|833.57|832.07|833.82|832.32|833.35|831.85|0
1607960700000|2020-12-14 15:45:00|833.58|832.08|833.04|831.54|833.58|832.08|832.68|831.18|0
1607961000000|2020-12-14 15:50:00|833.03|831.53|832.9|831.4|833.09|831.59|832.65|831.15|0
1607961300000|2020-12-14 15:55:00|832.89|831.39|831.96|830.46|833.1|831.6|831.95|830.45|0
1607961600000|2020-12-14 16:00:00|831.95|830.45|831.79|830.29|831.99|830.49|831.71|830.21|1852
1607961900000|2020-12-14 16:05:00|831.8|830.3|831.28|829.78|832.01|830.51|831.26|829.76|0
1607962200000|2020-12-14 16:10:00|831.27|829.77|831.59|830.09|831.6|830.1|831.26|829.76|0
1607962500000|2020-12-14 16:15:00|831.58|830.08|831.86|830.36|831.87|830.37|831.58|830.08|0
1607962800000|2020-12-14 16:20:00|831.85|830.35|831.46|829.96|832.04|830.54|831.43|829.93|0
1607963100000|2020-12-14 16:25:00|831.45|829.95|830.93|829.43|831.46|829.96|830.78|829.28|0
1607963400000|2020-12-14 16:30:00|830.99|829.49|829.88|828.38|831.18|829.68|829.88|828.38|0
1607963700000|2020-12-14 16:35:00|829.89|828.39|830.09|828.59|830.36|828.86|829.68|828.18|0
1607964000000|2020-12-14 16:40:00|830.03|828.53|830.09|828.59|830.32|828.82|829.86|828.36|0
1607964300000|2020-12-14 16:45:00|830.1|828.6|830.54|829.04|830.76|829.26|830.07|828.57|0
1607964600000|2020-12-14 16:50:00|830.53|829.03|830.59|829.09|830.79|829.29|830.32|828.82|0
1607964900000|2020-12-14 16:55:00|830.57|829.07|830.35|828.85|830.59|829.09|830.13|828.63|0
1607965200000|2020-12-14 17:00:00|830.41|828.91|830.15|828.65|830.57|829.07|829.91|828.41|0
1607965500000|2020-12-14 17:05:00|830.14|828.64|830.33|828.83|830.36|828.86|830.11|828.61|0
1607965800000|2020-12-14 17:10:00|830.34|828.84|830.56|829.06|830.76|829.26|830.3|828.8|0
1607966100000|2020-12-14 17:15:00|830.55|829.05|830.07|828.57|830.76|829.26|830.06|828.56|0
1607966400000|2020-12-14 17:20:00|830.08|828.58|829.88|828.38|830.3|828.8|829.88|828.38|0
1607966700000|2020-12-14 17:25:00|829.87|828.37|830.09|828.59|830.3|828.8|829.63|828.13|0
1607967000000|2020-12-14 17:30:00|830.08|828.58|830.08|828.58|830.09|828.59|829.83|828.33|0
1607967300000|2020-12-14 17:35:00|830.09|828.59|829.83|828.33|830.1|828.6|829.62|828.12|0
1607967600000|2020-12-14 17:40:00|829.82|828.32|829.6|828.1|829.83|828.33|829.37|827.87|0
1607967900000|2020-12-14 17:45:00|829.59|828.09|829.35|827.85|829.6|828.1|829.34|827.84|0
1607968200000|2020-12-14 17:50:00|829.34|827.84|829.59|828.09|829.59|828.09|829.34|827.84|0
1607968500000|2020-12-14 17:55:00|829.58|828.08|829.56|828.06|829.59|828.09|829.31|827.81|0
1607968800000|2020-12-14 18:00:00|829.57|828.07|829.56|828.06|830.02|828.52|829.55|828.05|0
1607969100000|2020-12-14 18:05:00|829.55|828.05|829.05|827.55|829.56|828.06|829.05|827.55|0
1607969400000|2020-12-14 18:10:00|829.06|827.56|829.52|828.02|829.74|828.24|829.04|827.54|0
1607969700000|2020-12-14 18:15:00|829.51|828.01|829.55|828.05|829.55|828.05|829.13|827.63|0
1607970000000|2020-12-14 18:20:00|829.56|828.06|829.32|827.82|829.77|828.27|829.32|827.82|0
1607970300000|2020-12-14 18:25:00|829.33|827.83|829.3|827.8|829.58|828.08|829.11|827.61|0
1607970600000|2020-12-14 18:30:00|829.31|827.81|829.59|828.09|829.78|828.28|829.1|827.6|0
1607970900000|2020-12-14 18:35:00|829.58|828.08|829.59|828.09|829.79|828.29|829.37|827.87|0
1607971200000|2020-12-14 18:40:00|829.58|828.08|829.57|828.07|829.61|828.11|829.57|828.07|0
1607971500000|2020-12-14 18:45:00|829.56|828.06|829.15|827.65|829.56|828.06|828.88|827.38|0
1607971800000|2020-12-14 18:50:00|829.22|827.72|829.58|828.08|829.59|828.09|829.22|827.72|0
1607972100000|2020-12-14 18:55:00|829.59|828.09|829.55|828.05|829.82|828.32|829.34|827.84|0
1607972400000|2020-12-14 19:00:00|829.56|828.06|829.12|827.62|829.6|828.1|829.1|827.6|0
1607972700000|2020-12-14 19:05:00|829.13|827.63|829.55|828.05|829.57|828.07|829.12|827.62|0
1607973000000|2020-12-14 19:10:00|829.54|828.04|829.1|827.6|829.56|828.06|829.08|827.58|0
1607973300000|2020-12-14 19:15:00|829.11|827.61|829.33|827.83|829.34|827.84|828.85|827.35|0
1607973600000|2020-12-14 19:20:00|829.32|827.82|829.31|827.81|829.33|827.83|829.08|827.58|0
1607973900000|2020-12-14 19:25:00|829.29|827.79|829.28|827.78|829.32|827.82|829.07|827.57|0
1607974200000|2020-12-14 19:30:00|829.22|827.72|828.59|827.09|829.29|827.79|828.57|827.07|0
1607974500000|2020-12-14 19:35:00|828.6|827.1|828.35|826.85|828.81|827.31|828.12|826.62|0
1607974800000|2020-12-14 19:40:00|828.41|826.91|828.84|827.34|828.84|827.34|828.41|826.91|0
1607975100000|2020-12-14 19:45:00|828.83|827.33|828.85|827.35|828.85|827.35|828.59|827.09|0
1607975400000|2020-12-14 19:50:00|828.86|827.36|829.51|828.01|829.51|828.01|828.81|827.31|0
1607975700000|2020-12-14 19:55:00|829.5|828|829.31|827.81|829.73|828.23|829.29|827.79|0
1607976000000|2020-12-14 20:00:00|829.32|827.82|829.27|827.77|829.32|827.82|829.06|827.56|0
1607976300000|2020-12-14 20:05:00|829.26|827.76|829.24|827.74|829.28|827.78|829.01|827.51|0
1607976600000|2020-12-14 20:10:00|829.25|827.75|829.26|827.76|829.5|828|829.24|827.74|0
1607976900000|2020-12-14 20:15:00|829.25|827.75|829.04|827.54|829.29|827.79|829.02|827.52|0
1607977200000|2020-12-14 20:20:00|829.05|827.55|829.28|827.78|829.28|827.78|829.03|827.53|0
1607977500000|2020-12-14 20:25:00|829.29|827.79|829.03|827.53|829.52|828.02|829.02|827.52|0
1607977800000|2020-12-14 20:30:00|829.02|827.52|828.28|826.78|829.03|827.53|828.04|826.54|0
1607978100000|2020-12-14 20:35:00|828.29|826.79|828.02|826.52|828.32|826.82|827.82|826.32|0
1607978400000|2020-12-14 20:40:00|828.01|826.51|827.55|826.05|828.03|826.53|827.55|826.05|0
1607978700000|2020-12-14 20:45:00|827.54|826.04|827.64|826.14|827.85|826.35|827.34|825.84|0
1607979000000|2020-12-14 20:50:00|827.61|826.11|828.09|826.59|828.11|826.61|827.12|825.62|0
1607979300000|2020-12-14 20:55:00|828.1|826.6|827.19|825.69|828.18|826.68|826.94|825.44|0
1607979600000|2020-12-14 21:00:00|827.22|825.72|828.26|826.76|828.26|826.76|827.22|825.72|0
1607979900000|2020-12-14 21:05:00|828.25|826.75|828.28|826.78|828.56|827.06|828.09|826.59|0
1607980200000|2020-12-14 21:10:00|828.29|826.79|828.13|826.63|828.41|826.91|827.91|826.41|0
1607980500000|2020-12-14 21:15:00|828.06|826.56|828.22|826.72|828.31|826.81|828.06|826.56|0
1607980800000|2020-12-14 21:20:00|828.21|826.71|828.15|826.65|828.22|826.72|828.13|826.63|0
1607981100000|2020-12-14 21:25:00|828.19|826.69|828.17|826.67|828.21|826.71|828.17|826.67|0
1607981400000|2020-12-14 21:30:00|828.18|826.68|828.34|826.84|828.49|826.99|828.02|826.52|0
1607981700000|2020-12-14 21:35:00|828.3|826.8|828.17|826.67|828.3|826.8|828.11|826.61|0
1607982000000|2020-12-14 21:40:00|828.16|826.66|828.07|826.57|828.17|826.67|828.07|826.57|0
1607982300000|2020-12-14 21:45:00|828.11|826.61|828.02|826.52|828.17|826.67|827.94|826.44|0
1607982600000|2020-12-14 21:50:00|828.03|826.53|828.34|826.84|828.43|826.93|828.02|826.52|0
1607982900000|2020-12-14 21:55:00|828.3|826.8|828.39|826.89|828.49|826.99|828.26|826.76|0
1607983200000|2020-12-14 22:00:00|828.42|826.92|828.33|826.83|828.42|826.92|828.33|826.83|0
1607983500000|2020-12-14 22:05:00|828.32|826.82|828.28|826.78|828.33|826.83|828.24|826.74|0
1607983800000|2020-12-14 22:10:00|828.24|826.74|828.3|826.8|828.3|826.8|828.24|826.74|0
1607984100000|2020-12-14 22:15:00|828.32|826.82|828.28|826.78|828.35|826.85|828.28|826.78|0
1607984400000|2020-12-14 22:20:00|828.3|826.8|828.37|826.87|828.37|826.87|828.21|826.71|0
1607984700000|2020-12-14 22:25:00|828.3|826.8|828.3|826.8|828.3|826.8|828.24|826.74|0
1607985000000|2020-12-14 22:30:00|828.32|826.82|828.3|826.8|828.32|826.82|828.3|826.8|0
1607985300000|2020-12-14 22:35:00|828.28|826.78|828.26|826.76|828.3|826.8|828.26|826.76|0
1607985600000|2020-12-14 22:40:00|828.28|826.78|828.17|826.67|828.28|826.78|828.16|826.66|0
1607985900000|2020-12-14 22:45:00|828.16|826.66|828.16|826.66|828.17|826.67|828.16|826.66|0
1607986200000|2020-12-14 22:50:00|828.17|826.67|828.33|826.83|828.39|826.89|828.12|826.62|0
1607986500000|2020-12-14 22:55:00|828.32|826.82|828.32|826.82|828.32|826.82|828.21|826.71|0
1607986800000|2020-12-14 23:00:00|828.36|826.86|828.36|826.86|828.79|827.29|828.3|826.8|0
1607987100000|2020-12-14 23:05:00|828.34|826.84|828.04|826.54|828.49|826.99|828.02|826.52|0
1607987400000|2020-12-14 23:10:00|828.05|826.55|828.51|827.01|828.51|827.01|828.04|826.54|0
1607987700000|2020-12-14 23:15:00|828.52|827.02|828.92|827.42|828.97|827.47|828.52|827.02|0
1607988000000|2020-12-14 23:20:00|828.94|827.44|829.01|827.51|829.14|827.64|828.84|827.34|0
1607988300000|2020-12-14 23:25:00|829.03|827.53|828.92|827.42|829.07|827.57|828.88|827.38|0
1607988600000|2020-12-14 23:30:00|828.93|827.43|829.25|827.75|829.35|827.85|828.9|827.4|0
1607988900000|2020-12-14 23:35:00|829.24|827.74|828.88|827.38|829.29|827.79|828.88|827.38|0
1607989200000|2020-12-14 23:40:00|828.87|827.37|828.92|827.42|829.07|827.57|828.79|827.29|0
1607989500000|2020-12-14 23:45:00|828.93|827.43|828.37|826.87|829.16|827.66|828.37|826.87|0
1607989800000|2020-12-14 23:50:00|828.41|826.91|828.83|827.33|828.92|827.42|828.41|826.91|0
1607990100000|2020-12-14 23:55:00|828.84|827.34|828.92|827.42|829.05|827.55|828.79|827.29|0
1607990400000|2020-12-15 00:00:00|828.93|827.43|829.16|827.66|829.29|827.79|828.79|827.29|0
1607990700000|2020-12-15 00:05:00|829.18|827.68|829.16|827.66|829.29|827.79|829.05|827.55|0
1607991000000|2020-12-15 00:10:00|829.18|827.68|828.57|827.07|829.22|827.72|828.48|826.98|0
1607991300000|2020-12-15 00:15:00|828.56|827.06|828|826.5|828.56|827.06|827.8|826.3|0
1607991600000|2020-12-15 00:20:00|827.99|826.49|828.41|826.91|828.41|826.91|827.79|826.29|0
1607991900000|2020-12-15 00:25:00|828.42|826.92|828.62|827.12|828.63|827.13|828.21|826.71|0
1607992200000|2020-12-15 00:30:00|828.56|827.06|828.85|827.35|828.85|827.35|828.42|826.92|0
1607992500000|2020-12-15 00:35:00|828.86|827.36|828.53|827.03|829.06|827.56|828.42|826.92|0
1607992800000|2020-12-15 00:40:00|828.52|827.02|828.6|827.1|828.62|827.12|828.42|826.92|0
1607993100000|2020-12-15 00:45:00|828.61|827.11|829.06|827.56|829.06|827.56|828.6|827.1|0
1607993400000|2020-12-15 00:50:00|829.05|827.55|829.04|827.54|829.06|827.56|828.94|827.44|0
1607993700000|2020-12-15 00:55:00|829.03|827.53|829.05|827.55|829.05|827.55|828.83|827.33|0
1607994000000|2020-12-15 01:00:00|829.06|827.56|828.74|827.24|829.27|827.77|828.62|827.12|0
1607994300000|2020-12-15 01:05:00|828.77|827.27|828.84|827.34|828.86|827.36|828.64|827.14|0
1607994600000|2020-12-15 01:10:00|828.85|827.35|829.07|827.57|829.28|827.78|828.84|827.34|0
1607994900000|2020-12-15 01:15:00|829.06|827.56|829.05|827.55|829.27|827.77|829.04|827.54|0
1607995200000|2020-12-15 01:20:00|829.04|827.54|829.05|827.55|829.26|827.76|828.94|827.44|0
1607995500000|2020-12-15 01:25:00|829.04|827.54|829.06|827.56|829.06|827.56|828.85|827.35|0
1607995800000|2020-12-15 01:30:00|829.05|827.55|828.84|827.34|829.06|827.56|828.83|827.33|0
1607996100000|2020-12-15 01:35:00|828.83|827.33|828.61|827.11|828.84|827.34|828.61|827.11|0
1607996400000|2020-12-15 01:40:00|828.6|827.1|828|826.5|828.6|827.1|828|826.5|0
1607996700000|2020-12-15 01:45:00|827.99|826.49|827.95|826.45|827.99|826.49|827.55|826.05|0
1607997000000|2020-12-15 01:50:00|827.94|826.44|828.16|826.66|828.36|826.86|827.73|826.23|0
1607997300000|2020-12-15 01:55:00|828.17|826.67|828.37|826.87|828.37|826.87|828.05|826.55|0
1607997600000|2020-12-15 02:00:00|828.36|826.86|828.37|826.87|828.39|826.89|828.16|826.66|0
1607997900000|2020-12-15 02:05:00|828.38|826.88|828.38|826.88|828.39|826.89|828.37|826.87|0
1607998200000|2020-12-15 02:10:00|828.37|826.87|828.58|827.08|828.59|827.09|828.17|826.67|0
1607998500000|2020-12-15 02:15:00|828.59|827.09|828.14|826.64|828.59|827.09|827.94|826.44|0
1607998800000|2020-12-15 02:20:00|828.08|826.58|827.48|825.98|828.08|826.58|827.45|825.95|0
1607999100000|2020-12-15 02:25:00|827.49|825.99|827.9|826.4|827.91|826.41|827.26|825.76|0
1607999400000|2020-12-15 02:30:00|827.84|826.34|828.12|826.62|828.12|826.62|827.7|826.2|0
1607999700000|2020-12-15 02:35:00|828.11|826.61|828.13|826.63|828.13|826.63|827.91|826.41|0
1608000000000|2020-12-15 02:40:00|828.14|826.64|828.12|826.62|828.14|826.64|828.12|826.62|0
1608000300000|2020-12-15 02:45:00|828.13|826.63|828.34|826.84|828.35|826.85|827.93|826.43|0
1608000600000|2020-12-15 02:50:00|828.35|826.85|828.35|826.85|828.54|827.04|828.34|826.84|0
1608000900000|2020-12-15 02:55:00|828.36|826.86|828.37|826.87|828.57|827.07|828.35|826.85|0
1608001200000|2020-12-15 03:00:00|828.36|826.86|828.76|827.26|828.77|827.27|828.34|826.84|0
1608001500000|2020-12-15 03:05:00|828.7|827.2|828.55|827.05|828.76|827.26|828.55|827.05|0
1608001800000|2020-12-15 03:10:00|828.56|827.06|828.56|827.06|828.77|827.27|828.55|827.05|0
1608002100000|2020-12-15 03:15:00|828.5|827|828.56|827.06|828.57|827.07|828.35|826.85|0
1608002400000|2020-12-15 03:20:00|828.55|827.05|828.33|826.83|828.55|827.05|828.13|826.63|0
1608002700000|2020-12-15 03:25:00|828.34|826.84|828.12|826.62|828.34|826.84|828.12|826.62|0
1608003000000|2020-12-15 03:30:00|828.13|826.63|827.94|826.44|828.15|826.65|827.93|826.43|0
1608003300000|2020-12-15 03:35:00|827.95|826.45|827.93|826.43|828.15|826.65|827.93|826.43|0
1608003600000|2020-12-15 03:40:00|827.92|826.42|827.92|826.42|827.93|826.43|827.72|826.22|0
1608003900000|2020-12-15 03:45:00|827.93|826.43|827.69|826.19|828.12|826.62|827.69|826.19|0
1608004200000|2020-12-15 03:50:00|827.7|826.2|828.11|826.61|828.12|826.62|827.7|826.2|0
1608004500000|2020-12-15 03:55:00|828.12|826.62|828.12|826.62|828.13|826.63|828.11|826.61|0
1608004800000|2020-12-15 04:00:00|828.11|826.61|828.12|826.62|828.32|826.82|828.11|826.61|0
1608005100000|2020-12-15 04:05:00|828.18|826.68|827.9|826.4|828.32|826.82|827.9|826.4|0
1608005400000|2020-12-15 04:10:00|827.93|826.43|828.12|826.62|828.12|826.62|827.93|826.43|0
1608005700000|2020-12-15 04:15:00|828.11|826.61|828.09|826.59|828.32|826.82|828.09|826.59|0
1608006000000|2020-12-15 04:20:00|828.03|826.53|827.88|826.38|828.1|826.6|827.67|826.17|0
1608006300000|2020-12-15 04:25:00|827.82|826.32|828.11|826.61|828.12|826.62|827.69|826.19|0
1608006600000|2020-12-15 04:30:00|828.12|826.62|828.12|826.62|828.13|826.63|828.11|826.61|0
1608006900000|2020-12-15 04:35:00|828.09|826.59|828.12|826.62|828.13|826.63|827.92|826.42|0
1608007200000|2020-12-15 04:40:00|828.09|826.59|828.23|826.73|828.35|826.85|828.02|826.52|0
1608007500000|2020-12-15 04:45:00|828.2|826.7|828.12|826.62|828.33|826.83|828.11|826.61|0
1608007800000|2020-12-15 04:50:00|828.11|826.61|828.11|826.61|828.12|826.62|827.7|826.2|0
1608008100000|2020-12-15 04:55:00|828.05|826.55|827.68|826.18|828.12|826.62|827.68|826.18|0
1608008400000|2020-12-15 05:00:00|827.69|826.19|827.99|826.49|828.11|826.61|827.68|826.18|0
1608008700000|2020-12-15 05:05:00|828.02|826.52|827.43|825.93|828.09|826.59|827.2|825.7|0
1608009000000|2020-12-15 05:10:00|827.42|825.92|827.89|826.39|827.9|826.4|827.42|825.92|0
1608009300000|2020-12-15 05:15:00|827.88|826.38|827.91|826.41|828.11|826.61|827.69|826.19|0
1608009600000|2020-12-15 05:20:00|827.9|826.4|827.91|826.41|827.91|826.41|827.89|826.39|0
1608009900000|2020-12-15 05:25:00|827.92|826.42|828.11|826.61|828.11|826.61|827.9|826.4|0
1608010200000|2020-12-15 05:30:00|828.1|826.6|828.13|826.63|828.13|826.63|827.91|826.41|0
1608010500000|2020-12-15 05:35:00|828.14|826.64|828.14|826.64|828.15|826.65|828.13|826.63|0
1608010800000|2020-12-15 05:40:00|828.15|826.65|827.94|826.44|828.15|826.65|827.93|826.43|0
1608011100000|2020-12-15 05:45:00|828|826.5|828.55|827.05|828.56|827.06|828|826.5|0
1608011400000|2020-12-15 05:50:00|828.56|827.06|828.96|827.46|829.18|827.68|828.56|827.06|0
1608011700000|2020-12-15 05:55:00|828.95|827.45|828.95|827.45|828.97|827.47|828.75|827.25|0
1608012000000|2020-12-15 06:00:00|828.96|827.46|828.95|827.45|828.96|827.46|828.72|827.22|0
1608012300000|2020-12-15 06:05:00|828.96|827.46|828.97|827.47|828.97|827.47|828.95|827.45|0
1608012600000|2020-12-15 06:10:00|828.96|827.46|829.16|827.66|829.16|827.66|828.94|827.44|0
1608012900000|2020-12-15 06:15:00|829.17|827.67|829.39|827.89|829.59|828.09|829.17|827.67|0
1608013200000|2020-12-15 06:20:00|829.38|827.88|829.16|827.66|829.39|827.89|829.16|827.66|0
1608013500000|2020-12-15 06:25:00|829.15|827.65|828.75|827.25|829.16|827.66|828.74|827.24|0
1608013800000|2020-12-15 06:30:00|828.76|827.26|828.95|827.45|828.96|827.46|828.74|827.24|0
1608014100000|2020-12-15 06:35:00|828.94|827.44|828.76|827.26|828.95|827.45|828.54|827.04|0
1608014400000|2020-12-15 06:40:00|828.75|827.25|828.57|827.07|828.77|827.27|828.56|827.06|0
1608014700000|2020-12-15 06:45:00|828.52|827.02|828.16|826.66|828.52|827.02|828.15|826.65|0
1608015000000|2020-12-15 06:50:00|828.17|826.67|828.37|826.87|828.38|826.88|828.16|826.66|0
1608015300000|2020-12-15 06:55:00|828.38|826.88|828.58|827.08|828.61|827.11|828.37|826.87|0
1608015600000|2020-12-15 07:00:00|828.59|827.09|828.69|827.19|828.79|827.29|828.18|826.68|0
1608015900000|2020-12-15 07:05:00|828.68|827.18|828.68|827.18|828.9|827.4|828.68|827.18|0
1608016200000|2020-12-15 07:10:00|828.74|827.24|828.5|827|828.89|827.39|828.5|827|0
1608016500000|2020-12-15 07:15:00|828.48|826.98|828.71|827.21|828.71|827.21|828.29|826.79|0
1608016800000|2020-12-15 07:20:00|828.7|827.2|828.69|827.19|828.71|827.21|828.49|826.99|0
1608017100000|2020-12-15 07:25:00|828.68|827.18|828.89|827.39|828.9|827.4|828.27|826.77|0
1608017400000|2020-12-15 07:30:00|828.95|827.45|829.07|827.57|829.3|827.8|828.95|827.45|0
1608017700000|2020-12-15 07:35:00|829.08|827.58|829.08|827.58|829.49|827.99|829.07|827.57|0
1608018000000|2020-12-15 07:40:00|829.09|827.59|829.32|827.82|829.33|827.83|829.08|827.58|0
1608018300000|2020-12-15 07:45:00|829.33|827.83|828.92|827.42|829.33|827.83|828.91|827.41|0
1608018600000|2020-12-15 07:50:00|828.91|827.41|828.29|826.79|828.92|827.42|828.07|826.57|0
1608018900000|2020-12-15 07:55:00|828.28|826.78|828.27|826.77|828.48|826.98|827.85|826.35|0
1608019200000|2020-12-15 08:00:00|828.26|826.76|827.31|825.91|828.26|826.76|826.46|824.96|0
1608019500000|2020-12-15 08:05:00|827.61|826.21|828.61|826.51|829.61|828.31|827.11|826.21|16
1608019800000|2020-12-15 08:10:00|828.51|826.41|859.71|824.31|859.71|826.41|827.91|822.41|68
1608020100000|2020-12-15 08:15:00|827.21|831.71|827.91|826.11|828.11|831.71|827.21|824.31|2
1608020400000|2020-12-15 08:20:00|827.81|826.21|828.31|825.81|829.01|826.41|827.01|825.81|0
1608020700000|2020-12-15 08:25:00|828.21|825.91|828.71|827.01|828.91|827.11|828.21|825.81|0
1608021000000|2020-12-15 08:30:00|828.61|826.91|829.81|828.11|830.01|828.41|828.21|826.51|1
1608021300000|2020-12-15 08:35:00|829.91|828.21|829.41|827.81|830.11|828.41|829.41|827.81|0
1608021600000|2020-12-15 08:40:00|829.51|827.91|829.69|828.39|829.91|828.39|829.09|827.49|1
1608021900000|2020-12-15 08:45:00|829.79|828.49|830.09|828.49|830.59|829.79|828.99|827.89|23
1608022200000|2020-12-15 08:50:00|829.99|828.39|831.39|829.79|831.39|829.89|829.99|828.39|0
1608022500000|2020-12-15 08:55:00|831.29|829.69|831.59|830.09|831.59|830.09|831.19|829.59|0
1608022800000|2020-12-15 09:00:00|831.69|830.19|831.29|830.39|831.89|830.39|830.99|830.09|11
1608023100000|2020-12-15 09:05:00|831.19|829.49|831.39|830.09|831.59|830.09|830.09|829.49|53
1608023400000|2020-12-15 09:10:00|831.29|829.59|830.49|829.69|831.39|829.69|830.29|829.59|6
1608023700000|2020-12-15 09:15:00|830.59|828.99|830.19|829.09|830.69|829.39|829.79|828.99|32
1608024000000|2020-12-15 09:20:00|829.99|829.19|829.89|829.19|830.19|829.19|829.89|829.09|0
1608024300000|2020-12-15 09:25:00|830.19|828.79|830.09|828.39|830.19|829.29|829.69|828.39|31
1608024600000|2020-12-15 09:30:00|830.19|828.49|830.19|829.19|830.19|829.19|829.59|828.39|6
1608024900000|2020-12-15 09:35:00|829.89|829.29|831.39|829.79|832.39|830.29|829.89|828.69|37
1608025200000|2020-12-15 09:40:00|831.29|829.69|830.99|830.09|831.39|830.09|829.99|829.09|438
1608025500000|2020-12-15 09:45:00|831.09|830.19|831.89|830.39|831.99|830.49|830.69|830.19|39
1608025800000|2020-12-15 09:50:00|831.79|830.29|831.09|829.79|831.89|830.39|831.09|829.79|13
1608026100000|2020-12-15 09:55:00|831.19|829.69|829.59|828.49|831.19|829.79|829.59|828.39|0
1608026400000|2020-12-15 10:00:00|830.19|828.59|829.59|828.69|830.39|829.29|829.59|828.59|239
1608026700000|2020-12-15 10:05:00||828.59||828.19||828.69||828.19|0
1608027000000|2020-12-15 10:10:00|829.49|828.09|829.59|828.29|829.59|828.39|829.49|827.99|50
1608027300000|2020-12-15 10:15:00||828.19||828.59||828.69||828.19|0
1608027600000|2020-12-15 10:20:00||828.49||828.39||828.59||828.29|0
1608027900000|2020-12-15 10:25:00||828.49||828.69||828.69||828.49|2
1608028200000|2020-12-15 10:30:00|829.49|828.79|830.39|828.69|830.49|828.99|829.29|828.69|71
1608028500000|2020-12-15 10:35:00|829.59|828.79|829.69|828.79|830.39|828.89|829.29|828.69|16
1608028800000|2020-12-15 10:40:00|830.39|828.89|829.69|828.89|830.69|829.19|829.69|828.79|0
1608029100000|2020-12-15 10:45:00|830.49|828.99|829.59|828.89|830.69|829.09|829.49|828.79|0
1608029400000|2020-12-15 10:50:00|830.49|828.99|830.29|828.79|830.59|829.09|830.29|828.79|16
1608029700000|2020-12-15 10:55:00|830.19|828.89|829.89|828.29|830.29|828.89|829.69|828.19|0
1608030000000|2020-12-15 11:00:00|829.79|828.19|829.69|828.19|829.79|828.29|829.69|828.09|0
1608030300000|2020-12-15 11:05:00|829.59|828.09|829.29|827.79|829.59|828.19|829.19|827.69|0
1608030600000|2020-12-15 11:10:00|829.39|827.89|828.89|827.79|829.39|827.89|828.89|827.69|0
1608030900000|2020-12-15 11:15:00|828.79||828.89||828.89||828.59||0
1608031200000|2020-12-15 11:20:00|828.99|827.89|829.59|828.19|829.59|828.19|828.99|827.89|0
1608031500000|2020-12-15 11:25:00|829.49||829.09||829.59||829.09||0
1608031800000|2020-12-15 11:30:00|828.79|827.19|828.59|827.19|829.19|827.19|828.49|827.09|3
1608032100000|2020-12-15 11:35:00|828.69|826.79|828.39|826.99|828.69|826.99|827.29|826.69|11
1608032400000|2020-12-15 11:40:00|828.29|827.09|828.69|827.29|828.79|827.29|828.19|826.99|0
1608032700000|2020-12-15 11:45:00|828.79|827.39|828.79|827.49|828.89|827.49|828.69|827.39|0
1608033000000|2020-12-15 11:50:00|828.89||828.79||828.89||828.49||0
1608033300000|2020-12-15 11:55:00|828.89|826.69|827.79|826.29|828.99|826.79|827.79|826.19|1
1608033600000|2020-12-15 12:00:00|827.89|826.39|827.99|826.49|828.19|826.69|827.79|826.29|0
1608033900000|2020-12-15 12:05:00|827.89|826.39|828.19|826.69|828.19|826.69|827.89|826.29|0
1608034200000|2020-12-15 12:10:00|828.29|826.79|828.59|827.09|828.59|827.09|828.19|826.69|5278
1608034500000|2020-12-15 12:15:00|828.69|827.19|828.69|827.19|828.79|827.29|828.49|826.99|0
1608034800000|2020-12-15 12:20:00|828.59|827.09|828.69|827.09|828.79|827.29|828.49|826.99|0
1608035100000|2020-12-15 12:25:00|828.59|827.19|828.99|827.49|828.99|827.49|828.49|826.89|0
1608035400000|2020-12-15 12:30:00|829.09|827.39|828.69|827.19|829.09|827.59|828.69|827.09|3952
1608035700000|2020-12-15 12:35:00|828.59|827.09|828.69|827.19|828.99|827.39|828.59|827.09|0
1608036000000|2020-12-15 12:40:00|828.79|827.29|828.59|827.09|828.79|827.29|828.59|827.09|0
1608036300000|2020-12-15 12:45:00|828.49|826.99|828.29|826.79|828.59|827.09|828.19|826.69|500
1608036600000|2020-12-15 12:50:00|828.19|826.69|828.39|826.89|828.49|826.99|828.09|826.59|0
1608036900000|2020-12-15 12:55:00|828.29|826.79|827.89|826.39|828.29|826.79|827.69|826.19|0
1608037200000|2020-12-15 13:00:00|827.79|826.29|827.49|825.99|828.09|826.59|827.49|825.99|5
1608037500000|2020-12-15 13:05:00|827.59|826.09|827.99|826.39|828.19|826.69|827.49|825.99|0
1608037800000|2020-12-15 13:10:00|827.89|826.49|826.99|826.19|827.89|826.49|826.99|825.89|1
1608038100000|2020-12-15 13:15:00|827.09|825.89|827.69|826.19|827.99|826.39|826.99|825.89|1009
1608038400000|2020-12-15 13:20:00|827.79|826.09|827.39|825.89|827.79|826.09|827.09|825.89|75
1608038700000|2020-12-15 13:25:00|827.49|825.99|828.69|827.09|828.89|827.29|827.49|825.99|1
1608039000000|2020-12-15 13:30:00|828.79|827.19|828.89|827.39|829.19|827.59|828.69|827.09|0
1608039300000|2020-12-15 13:35:00|828.99|827.59|828.89|827.39|829.09|827.59|828.69|827.19|0
1608039600000|2020-12-15 13:40:00|828.99|827.49|829.29|827.79|829.29|827.89|828.99|827.49|0
1608039900000|2020-12-15 13:45:00|829.39|827.89|828.69|827.39|829.49|828.09|828.59|827.09|3
1608040200000|2020-12-15 13:50:00|828.79|827.49|829.19|827.79|829.19|827.79|828.79|827.49|0
1608040500000|2020-12-15 13:55:00|829.29|827.99|828.59|827.99|829.29|827.99|828.59|827.99|3
1608040800000|2020-12-15 14:00:00|828.69|827.09|828.89|827.69|828.89|827.69|828.49|827.09|1
1608041100000|2020-12-15 14:05:00|828.99|827.49|828.39|826.99|829.09|827.49|828.39|826.89|97
1608041400000|2020-12-15 14:10:00|828.29||828.29||828.49||828.19||0
1608041700000|2020-12-15 14:15:00|828.39|827.09|828.29|827.09|828.59|827.09|828.29|827.09|0
1608042000000|2020-12-15 14:20:00|828.39||828.39||828.59||828.19||100
1608042300000|2020-12-15 14:25:00|828.29|827.79|827.99|827.19|828.49|827.79|827.99|826.89|6
1608042600000|2020-12-15 14:30:00|828.09|827.09|828.89|827.39|829.09|827.49|827.79|826.39|116
1608042900000|2020-12-15 14:35:00|828.99|827.49|828.69|827.79|829.39|827.79|828.69|827.19|0
1608043200000|2020-12-15 14:40:00|828.79||828.69||829.39||828.69||0
1608043500000|2020-12-15 14:45:00|828.59|827.89|827.69|826.69|829.19|827.89|827.59|826.19|13
1608043800000|2020-12-15 14:50:00|827.79|826.49|828.09|826.79|828.19|826.79|827.49|826.49|0
1608044100000|2020-12-15 14:55:00|827.99|826.99|828.09|826.39|828.69|827.29|827.49|825.79|115
1608044400000|2020-12-15 15:00:00|828.19|826.49|828.29|826.79|828.39|826.89|827.99|826.39|4
1608044700000|2020-12-15 15:05:00|828.39|826.89|828.39|826.89|829.19|827.69|828.29|826.79|7
1608045000000|2020-12-15 15:10:00|828.76|827.26|829.56|828.16|830.06|828.56|828.76|827.26|22
1608045300000|2020-12-15 15:15:00|829.46|828.06|828.17|826.67|829.96|828.66|828.17|826.67|59
1608045600000|2020-12-15 15:20:00|828.16|826.66|828.13|826.63|828.35|826.85|827.9|826.4|0
1608045900000|2020-12-15 15:25:00|828.12|826.62|827.35|825.85|828.16|826.66|827.13|825.63|169
1608046200000|2020-12-15 15:30:00|827.34|825.84|828.44|826.94|828.45|826.95|827.33|825.83|38
1608046500000|2020-12-15 15:35:00|828.43|826.93|827.51|826.01|828.45|826.95|827.33|825.83|0
1608046800000|2020-12-15 15:40:00|827.52|826.02|827.94|826.44|828.34|826.84|827.48|825.98|0
1608047100000|2020-12-15 15:45:00|828|826.5|828.37|826.87|828.37|826.87|827.76|826.26|0
1608047400000|2020-12-15 15:50:00|828.36|826.86|828.4|826.9|828.59|827.09|828.12|826.62|0
1608047700000|2020-12-15 15:55:00|828.39|826.89|828.2|826.7|828.41|826.91|828.18|826.68|0
1608048000000|2020-12-15 16:00:00|828.21|826.71|827.96|826.46|828.21|826.71|827.78|826.28|0
1608048300000|2020-12-15 16:05:00|827.95|826.45|828.66|827.16|829.04|827.54|827.44|825.94|0
1608048600000|2020-12-15 16:10:00|828.67|827.17|829.33|827.83|829.35|827.85|828.49|826.99|0
1608048900000|2020-12-15 16:15:00|829.32|827.82|829.52|828.02|829.52|828.02|829.07|827.57|0
1608049200000|2020-12-15 16:20:00|829.51|828.01|829.51|828.01|829.93|828.43|829.48|827.98|0
1608049500000|2020-12-15 16:25:00|829.58|828.08|829.72|828.22|829.74|828.24|829.28|827.78|0
1608049800000|2020-12-15 16:30:00|829.66|828.16|828.76|827.26|829.72|828.22|828.56|827.06|0
1608050100000|2020-12-15 16:35:00|828.75|827.25|828.98|827.48|828.99|827.49|828.53|827.03|0
1608050400000|2020-12-15 16:40:00|829.04|827.54|829.84|828.34|829.84|828.34|829.04|827.54|0
1608050700000|2020-12-15 16:45:00|829.83|828.33|829.19|827.69|829.83|828.33|829.19|827.69|0
1608051000000|2020-12-15 16:50:00|829.2|827.7|828.78|827.28|829.42|827.92|828.78|827.28|0
1608051300000|2020-12-15 16:55:00|828.77|827.27|829.24|827.74|829.24|827.74|828.77|827.27|0
1608051600000|2020-12-15 17:00:00|829.25|827.75|829.5|828|829.5|828|829.04|827.54|0
1608051900000|2020-12-15 17:05:00|829.49|827.99|829.27|827.77|829.52|828.02|829.26|827.76|0
1608052200000|2020-12-15 17:10:00|829.28|827.78|829.68|828.18|829.68|828.18|829.26|827.76|0
1608052500000|2020-12-15 17:15:00|829.69|828.19|829.7|828.2|829.8|828.3|829.66|828.16|0
1608052800000|2020-12-15 17:20:00|829.71|828.21|829.74|828.24|829.93|828.43|829.69|828.19|0
1608053100000|2020-12-15 17:25:00|829.73|828.23|829.53|828.03|829.74|828.24|829.52|828.02|0
1608053400000|2020-12-15 17:30:00|829.54|828.04|829.74|828.24|829.76|828.26|829.53|828.03|0
1608053700000|2020-12-15 17:35:00|829.73|828.23|830.21|828.71|830.22|828.72|829.53|828.03|0
1608054000000|2020-12-15 17:40:00|830.22|828.72|830.15|828.65|830.43|828.93|830.01|828.51|0
1608054300000|2020-12-15 17:45:00|830.16|828.66|830.21|828.71|830.21|828.71|830.15|828.65|0
1608054600000|2020-12-15 17:50:00|830.2|828.7|830.64|829.14|830.83|829.33|830.19|828.69|0
1608054900000|2020-12-15 17:55:00|830.63|829.13|830.85|829.35|830.85|829.35|830.62|829.12|0
1608055200000|2020-12-15 18:00:00|830.84|829.34|830.6|829.1|831.01|829.51|830.57|829.07|0
1608055500000|2020-12-15 18:05:00|830.59|829.09|831.48|829.98|831.53|830.03|830.59|829.09|0
1608055800000|2020-12-15 18:10:00|831.47|829.97|831.47|829.97|831.48|829.98|831.06|829.56|0
1608056100000|2020-12-15 18:15:00|831.48|829.98|831.3|829.8|831.51|830.01|831.07|829.57|0
1608056400000|2020-12-15 18:20:00|831.29|829.79|831.08|829.58|831.29|829.79|831.07|829.57|0
1608056700000|2020-12-15 18:25:00|831.07|829.57|830.66|829.16|831.09|829.59|830.65|829.15|0
1608057000000|2020-12-15 18:30:00|830.67|829.17|831.07|829.57|831.09|829.59|830.66|829.16|0
1608057300000|2020-12-15 18:35:00|831.06|829.56|831.28|829.78|831.47|829.97|831.05|829.55|0
1608057600000|2020-12-15 18:40:00|831.27|829.77|831.25|829.75|831.28|829.78|831.05|829.55|0
1608057900000|2020-12-15 18:45:00|831.26|829.76|831.28|829.78|831.49|829.99|831.06|829.56|0
1608058200000|2020-12-15 18:50:00|831.29|829.79|831.27|829.77|831.48|829.98|831.25|829.75|0
1608058500000|2020-12-15 18:55:00|831.28|829.78|831.52|830.02|831.55|830.05|831.27|829.77|0
1608058800000|2020-12-15 19:00:00|831.51|830.01|831.7|830.2|831.91|830.41|831.3|829.8|0
1608059100000|2020-12-15 19:05:00|831.71|830.21|831.71|830.21|831.75|830.25|831.51|830.01|0
1608059400000|2020-12-15 19:10:00|831.72|830.22|831.99|830.49|832.19|830.69|831.7|830.2|0
1608059700000|2020-12-15 19:15:00|832|830.5|831.97|830.47|832.2|830.7|831.76|830.26|0
1608060000000|2020-12-15 19:20:00|831.98|830.48|831.96|830.46|831.99|830.49|831.94|830.44|0
1608060300000|2020-12-15 19:25:00|831.97|830.47|831.94|830.44|832.19|830.69|831.93|830.43|0
1608060600000|2020-12-15 19:30:00|831.95|830.45|832.15|830.65|832.17|830.67|831.93|830.43|0
1608060900000|2020-12-15 19:35:00|832.14|830.64|832.17|830.67|832.19|830.69|832.14|830.64|0
1608061200000|2020-12-15 19:40:00|832.18|830.68|832.19|830.69|832.4|830.9|832.15|830.65|0
1608061500000|2020-12-15 19:45:00|832.2|830.7|832.39|830.89|832.4|830.9|832.18|830.68|0
1608061800000|2020-12-15 19:50:00|832.38|830.88|832.13|830.63|832.39|830.89|832.13|830.63|0
1608062100000|2020-12-15 19:55:00|832.14|830.64|832.51|831.01|832.52|831.02|832.13|830.63|0
1608062400000|2020-12-15 20:00:00|832.5|831|832.67|831.17|832.77|831.27|832.49|830.99|0
1608062700000|2020-12-15 20:05:00|832.68|831.18|832.9|831.4|833.16|831.66|832.67|831.17|0
1608063000000|2020-12-15 20:10:00|832.91|831.41|833.12|831.62|833.13|831.63|832.88|831.38|0
1608063300000|2020-12-15 20:15:00|833.11|831.61|833.07|831.57|833.13|831.63|833.07|831.57|0
1608063600000|2020-12-15 20:20:00|833.06|831.56|833.08|831.58|833.29|831.79|833.05|831.55|0
1608063900000|2020-12-15 20:25:00|833.14|831.64|832.81|831.31|833.28|831.78|832.8|831.3|0
1608064200000|2020-12-15 20:30:00|832.8|831.3|832.58|831.08|832.81|831.31|832.55|831.05|0
1608064500000|2020-12-15 20:35:00|832.57|831.07|832.79|831.29|832.81|831.31|832.56|831.06|0
1608064800000|2020-12-15 20:40:00|832.8|831.3|832.84|831.34|832.86|831.36|832.57|831.07|0
1608065100000|2020-12-15 20:45:00|832.85|831.35|832.84|831.34|833.07|831.57|832.64|831.14|0
1608065400000|2020-12-15 20:50:00|832.85|831.35|832.67|831.17|832.87|831.37|832.61|831.11|0
1608065700000|2020-12-15 20:55:00|832.66|831.16|833.04|831.54|833.04|831.54|832.49|830.99|0
1608066000000|2020-12-15 21:00:00|833.03|831.53|832.51|831.01|833.05|831.55|832.24|830.74|0
1608066300000|2020-12-15 21:05:00|832.52|831.02|832.37|830.87|832.79|831.29|832.32|830.82|0
1608066600000|2020-12-15 21:10:00|832.43|830.93|832.37|830.87|832.75|831.25|832.28|830.78|0
1608066900000|2020-12-15 21:15:00|832.35|830.85|832.33|830.83|832.4|830.9|832.26|830.76|0
1608067200000|2020-12-15 21:20:00|832.35|830.85|832.32|830.82|832.35|830.85|832.28|830.78|0
1608067500000|2020-12-15 21:25:00|832.3|830.8|832.32|830.82|832.32|830.82|832.3|830.8|0
1608067800000|2020-12-15 21:30:00|832.31|830.81|832.65|831.15|832.86|831.36|832.31|830.81|0
1608068100000|2020-12-15 21:35:00|832.64|831.14|832.82|831.32|832.97|831.47|832.54|831.04|0
1608068400000|2020-12-15 21:40:00|832.81|831.31|832.78|831.28|832.82|831.32|832.69|831.19|0
1608068700000|2020-12-15 21:45:00|832.77|831.27|832.65|831.15|832.78|831.28|832.58|831.08|0
1608069000000|2020-12-15 21:50:00|832.64|831.14|832.69|831.19|832.82|831.32|832.58|831.08|0
1608069300000|2020-12-15 21:55:00|832.68|831.18|832.65|831.15|832.73|831.23|832.45|830.95|0
1608069600000|2020-12-15 22:00:00|832.67|831.17|832.69|831.19|832.71|831.21|832.65|831.15|0
1608069900000|2020-12-15 22:05:00|832.74|831.24|832.74|831.24|832.79|831.29|832.69|831.19|0
1608070200000|2020-12-15 22:10:00|832.72|831.22|832.88|831.38|832.99|831.49|832.71|831.21|0
1608070500000|2020-12-15 22:15:00|832.87|831.37|832.9|831.4|832.97|831.47|832.87|831.37|0
1608070800000|2020-12-15 22:20:00|832.87|831.37|832.95|831.45|832.95|831.45|832.85|831.35|0
1608071100000|2020-12-15 22:25:00|832.94|831.44|832.9|831.4|832.99|831.49|832.88|831.38|0
1608071400000|2020-12-15 22:30:00|832.92|831.42|832.9|831.4|832.94|831.44|832.9|831.4|0
1608071700000|2020-12-15 22:35:00|832.92|831.42|832.94|831.44|832.99|831.49|832.92|831.42|0
1608072000000|2020-12-15 22:40:00|832.95|831.45|832.92|831.42|832.95|831.45|832.92|831.42|0
1608072300000|2020-12-15 22:45:00|832.99|831.49|832.95|831.45|832.99|831.49|832.94|831.44|0
1608072600000|2020-12-15 22:50:00|832.97|831.47|832.95|831.45|832.97|831.47|832.95|831.45|0
1608072900000|2020-12-15 22:55:00|832.92|831.42|833.01|831.51|833.01|831.51|832.92|831.42|0
1608073200000|2020-12-15 23:00:00|832.99|831.49|832.88|831.38|833.22|831.72|832.84|831.34|0
1608073500000|2020-12-15 23:05:00|832.89|831.39|832.99|831.49|833.14|831.64|832.89|831.39|0
1608073800000|2020-12-15 23:10:00|833|831.5|832.94|831.44|833.03|831.53|832.88|831.38|0
1608074100000|2020-12-15 23:15:00|832.95|831.45|832.8|831.3|833.07|831.57|832.8|831.3|0
1608074400000|2020-12-15 23:20:00|832.79|831.29|832.52|831.02|832.8|831.3|832.43|830.93|0
1608074700000|2020-12-15 23:25:00|832.54|831.04|832.39|830.89|832.58|831.08|832.35|830.85|0
1608075000000|2020-12-15 23:30:00|832.41|830.91|832.39|830.89|832.52|831.02|832.35|830.85|0
1608075300000|2020-12-15 23:35:00|832.4|830.9|832.39|830.89|832.52|831.02|832.35|830.85|0
1608075600000|2020-12-15 23:40:00|832.4|830.9|832.24|830.74|832.48|830.98|832.24|830.74|0
1608075900000|2020-12-15 23:45:00|832.25|830.75|832.43|830.93|832.48|830.98|832.24|830.74|0
1608076200000|2020-12-15 23:50:00|832.44|830.94|832.43|830.93|832.62|831.12|832.39|830.89|0
1608076500000|2020-12-15 23:55:00|832.44|830.94|832.62|831.12|832.62|831.12|832.44|830.94|0
1608076800000|2020-12-16 00:00:00|832.56|831.06|832.29|830.79|832.8|831.3|832.29|830.79|0
1608077100000|2020-12-16 00:05:00|832.35|830.85|832.2|830.7|832.48|830.98|832.16|830.66|0
1608077400000|2020-12-16 00:10:00|832.21|830.71|832.16|830.66|832.35|830.85|832.11|830.61|0
1608077700000|2020-12-16 00:15:00|832.15|830.65|832.61|831.11|833.22|831.72|832.13|830.63|0
1608078000000|2020-12-16 00:20:00|832.6|831.1|832.62|831.12|832.62|831.12|832.6|831.1|0
1608078300000|2020-12-16 00:25:00|832.63|831.13|832.02|830.52|832.63|831.13|832.02|830.52|0
1608078600000|2020-12-16 00:30:00|831.96|830.46|831.64|830.14|831.96|830.46|831.62|830.12|0
1608078900000|2020-12-16 00:35:00|831.65|830.15|831.45|829.95|831.67|830.17|831.43|829.93|0
1608079200000|2020-12-16 00:40:00|831.39|829.89|831.25|829.75|831.39|829.89|831.25|829.75|0
1608079500000|2020-12-16 00:45:00|831.26|829.76|831.05|829.55|831.26|829.76|831.05|829.55|0
1608079800000|2020-12-16 00:50:00|831.03|829.53|830.98|829.48|831.28|829.78|830.83|829.33|0
1608080100000|2020-12-16 00:55:00|830.95|829.45|831.27|829.77|831.38|829.88|830.87|829.37|0
1608080400000|2020-12-16 01:00:00|831.26|829.76|831.08|829.58|831.26|829.76|830.87|829.37|0
1608080700000|2020-12-16 01:05:00|831.09|829.59|831.09|829.59|831.28|829.78|830.87|829.37|0
1608081000000|2020-12-16 01:10:00|831.15|829.65|831.09|829.59|831.28|829.78|830.88|829.38|0
1608081300000|2020-12-16 01:15:00|831.08|829.58|831.28|829.78|831.29|829.79|830.88|829.38|0
1608081600000|2020-12-16 01:20:00|831.27|829.77|831.28|829.78|831.3|829.8|831.08|829.58|0
1608081900000|2020-12-16 01:25:00|831.27|829.77|831.17|829.67|831.28|829.78|831.08|829.58|0
1608082200000|2020-12-16 01:30:00|831.2|829.7|831.06|829.56|831.28|829.78|830.85|829.35|0
1608082500000|2020-12-16 01:35:00|831.07|829.57|831.08|829.58|831.27|829.77|831.06|829.56|0
1608082800000|2020-12-16 01:40:00|831.07|829.57|831.16|829.66|831.29|829.79|831.07|829.57|0
1608083100000|2020-12-16 01:45:00|831.19|829.69|831.27|829.77|831.28|829.78|831.07|829.57|0
1608083400000|2020-12-16 01:50:00|831.26|829.76|831.26|829.76|831.27|829.77|831.25|829.75|0
1608083700000|2020-12-16 01:55:00|831.25|829.75|831.27|829.77|831.27|829.77|831.06|829.56|0
1608084000000|2020-12-16 02:00:00|831.26|829.76|831.3|829.8|831.5|830|831.26|829.76|0
1608084300000|2020-12-16 02:05:00|831.29|829.79|831.28|829.78|831.3|829.8|831.28|829.78|0
1608084600000|2020-12-16 02:10:00|831.29|829.79|831.31|829.81|831.32|829.82|831.28|829.78|0
1608084900000|2020-12-16 02:15:00|831.3|829.8|831.31|829.81|831.32|829.82|831.3|829.8|0
1608085200000|2020-12-16 02:20:00|831.32|829.82|831.54|830.04|831.55|830.05|831.31|829.81|0
1608085500000|2020-12-16 02:25:00|831.53|830.03|831.53|830.03|831.54|830.04|831.53|830.03|0
1608085800000|2020-12-16 02:30:00|831.54|830.04|831.73|830.23|831.74|830.24|831.53|830.03|0
1608086100000|2020-12-16 02:35:00|831.74|830.24|831.92|830.42|831.94|830.44|831.74|830.24|0
1608086400000|2020-12-16 02:40:00|831.93|830.43|831.94|830.44|831.94|830.44|831.93|830.43|0
1608086700000|2020-12-16 02:45:00|832|830.5|832.32|830.82|832.32|830.82|831.94|830.44|0
1608087000000|2020-12-16 02:50:00|832.31|830.81|832.32|830.82|832.32|830.82|832.31|830.81|0
1608087300000|2020-12-16 02:55:00|832.33|830.83|832.53|831.03|832.54|831.04|832.32|830.82|0
1608087600000|2020-12-16 03:00:00|832.54|831.04|832.56|831.06|832.56|831.06|832.53|831.03|0
1608087900000|2020-12-16 03:05:00|832.55|831.05|832.56|831.06|832.57|831.07|832.55|831.05|0
1608088200000|2020-12-16 03:10:00|832.55|831.05|832.56|831.06|832.57|831.07|832.55|831.05|0
1608088500000|2020-12-16 03:15:00|832.55|831.05|832.35|830.85|832.55|831.05|832.34|830.84|0
1608088800000|2020-12-16 03:20:00|832.34|830.84|832.36|830.86|832.36|830.86|832.34|830.84|0
1608089100000|2020-12-16 03:25:00|832.37|830.87|832.34|830.84|832.37|830.87|832.34|830.84|0
1608089400000|2020-12-16 03:30:00|832.28|830.78|832.12|830.62|832.34|830.84|832.12|830.62|0
1608089700000|2020-12-16 03:35:00|832.11|830.61|831.92|830.42|832.11|830.61|831.91|830.41|0
1608090000000|2020-12-16 03:40:00|831.91|830.41|831.92|830.42|831.92|830.42|831.91|830.41|0
1608090300000|2020-12-16 03:45:00|831.91|830.41|832.13|830.63|832.13|830.63|831.91|830.41|0
1608090600000|2020-12-16 03:50:00|832.12|830.62|832.12|830.62|832.13|830.63|832.12|830.62|0
1608090900000|2020-12-16 03:55:00|832.11|830.61|831.9|830.4|832.11|830.61|831.9|830.4|0
1608091200000|2020-12-16 04:00:00|831.89|830.39|831.68|830.18|831.9|830.4|831.68|830.18|0
1608091500000|2020-12-16 04:05:00|831.69|830.19|831.48|829.98|831.88|830.38|831.48|829.98|0
1608091800000|2020-12-16 04:10:00|831.49|829.99|831.49|829.99|831.49|829.99|831.48|829.98|0
1608092100000|2020-12-16 04:15:00|831.55|830.05|831.59|830.09|831.69|830.19|831.49|829.99|0
1608092400000|2020-12-16 04:20:00|831.62|830.12|831.49|829.99|831.69|830.19|831.48|829.98|0
1608092700000|2020-12-16 04:25:00|831.48|829.98|831.49|829.99|831.49|829.99|831.27|829.77|0
1608093000000|2020-12-16 04:30:00|831.55|830.05|831.69|830.19|831.69|830.19|831.55|830.05|0
1608093300000|2020-12-16 04:35:00|831.7|830.2|831.7|830.2|831.7|830.2|831.69|830.19|0
1608093900000|2020-12-16 04:45:00|831.71|830.21|831.91|830.41|831.91|830.41|831.71|830.21|0
1608094200000|2020-12-16 04:50:00|831.9|830.4|831.91|830.41|832.11|830.61|831.9|830.4|0
1608094500000|2020-12-16 04:55:00|831.97|830.47|832.1|830.6|832.1|830.6|831.97|830.47|0
1608094800000|2020-12-16 05:00:00|832.11|830.61|831.89|830.39|832.11|830.61|831.89|830.39|0
1608095100000|2020-12-16 05:05:00|831.9|830.4|831.68|830.18|831.9|830.4|831.68|830.18|0
1608095400000|2020-12-16 05:10:00|831.67|830.17|831.68|830.18|831.7|830.2|831.67|830.17|0
1608095700000|2020-12-16 05:15:00|831.49|829.99|831.49|829.99|831.69|830.19|831.48|829.98|0
1608096000000|2020-12-16 05:20:00|831.48|829.98|831.49|829.99|831.49|829.99|831.48|829.98|0
1608096300000|2020-12-16 05:25:00|831.5|830|831.7|830.2|831.7|830.2|831.5|830|0
1608096600000|2020-12-16 05:30:00|831.69|830.19|832.1|830.6|832.1|830.6|831.69|830.19|0
1608097200000|2020-12-16 05:40:00|832.11|830.61|831.91|830.41|832.11|830.61|831.89|830.39|0
1608097500000|2020-12-16 05:45:00|831.97|830.47|832.1|830.6|832.1|830.6|831.91|830.41|0
1608098100000|2020-12-16 05:55:00|832.09|830.59|832.1|830.6|832.3|830.8|832.09|830.59|0
1608098400000|2020-12-16 06:00:00|832.09|830.59|832.09|830.59|832.31|830.81|832.09|830.59|0
1608098700000|2020-12-16 06:05:00|832.08|830.58|832.09|830.59|832.3|830.8|832.08|830.58|0
1608099000000|2020-12-16 06:10:00|832.08|830.58|831.68|830.18|832.08|830.58|831.68|830.18|0
1608099300000|2020-12-16 06:15:00|831.69|830.19|831.89|830.39|831.89|830.39|831.69|830.19|0
1608099600000|2020-12-16 06:20:00|831.88|830.38|831.68|830.18|831.89|830.39|831.68|830.18|0
1608099900000|2020-12-16 06:25:00|831.74|830.24|831.88|830.38|831.88|830.38|831.74|830.24|0
1608100200000|2020-12-16 06:30:00|831.89|830.39|832.11|830.61|832.11|830.61|831.88|830.38|0
1608100500000|2020-12-16 06:35:00|832.1|830.6|832.3|830.8|832.3|830.8|832.1|830.6|0
1608100800000|2020-12-16 06:40:00|832.29|830.79|832.31|830.81|832.31|830.81|832.1|830.6|0
1608101100000|2020-12-16 06:45:00|832.32|830.82|832.33|830.83|832.52|831.02|832.32|830.82|0
1608101400000|2020-12-16 06:50:00|832.34|830.84|832.34|830.84|832.53|831.03|832.14|830.64|0
1608101700000|2020-12-16 06:55:00|832.33|830.83|832.33|830.83|832.34|830.84|832.32|830.82|0
1608102000000|2020-12-16 07:00:00|832.32|830.82|832.53|831.03|832.54|831.04|831.92|830.42|0
1608102300000|2020-12-16 07:05:00|832.54|831.04|832.34|830.84|832.54|831.04|832.33|830.83|0
1608102600000|2020-12-16 07:10:00|832.35|830.85|832.14|830.64|832.35|830.85|832.14|830.64|0
1608102900000|2020-12-16 07:15:00|832.09|830.59|832.13|830.63|832.35|830.85|831.94|830.44|0
1608103200000|2020-12-16 07:20:00|832.12|830.62|832.11|830.61|832.13|830.63|832.1|830.6|0
1608103500000|2020-12-16 07:25:00|832.06|830.56|832.12|830.62|832.13|830.63|831.92|830.42|0
1608103800000|2020-12-16 07:30:00|832.13|830.63|832.33|830.83|832.34|830.84|832.12|830.62|0
1608104100000|2020-12-16 07:35:00|832.32|830.82|832.74|831.24|832.93|831.43|832.32|830.82|0
1608104400000|2020-12-16 07:40:00|832.75|831.25|832.74|831.24|833.15|831.65|832.74|831.24|0
1608104700000|2020-12-16 07:45:00|832.71|831.21|832.53|831.03|832.74|831.24|832.53|831.03|0
1608105000000|2020-12-16 07:50:00|832.52|831.02|832.53|831.03|832.53|831.03|832.32|830.82|0
1608105300000|2020-12-16 07:55:00|832.52|831.02|832.54|831.04|832.75|831.25|832.34|830.84|0
1608105600000|2020-12-16 08:00:00|832.48|830.98|833.32|831.82|833.55|832.05|831.23|829.73|3
1608105900000|2020-12-16 08:05:00|833.13|831.63|834.63|833.13|834.63|833.13|833.11|831.61|3
1608106200000|2020-12-16 08:10:00|834.64|833.14|834.16|832.66|834.64|833.14|833.96|832.46|1
1608106500000|2020-12-16 08:15:00|834.34|832.84|836.05|834.55|836.34|834.84|834.34|832.84|4
1608106800000|2020-12-16 08:20:00|836.06|834.56|835.26|833.76|836.25|834.75|835.26|833.76|0
1608107100000|2020-12-16 08:25:00|835.32|833.82|835.47|833.97|835.67|834.17|835.05|833.55|2
1608107400000|2020-12-16 08:30:00|835.48|833.98|834.86|833.06|836.68|835.18|834.86|833.06|659
1608107700000|2020-12-16 08:35:00|834.76|832.96|832.66|831.06|834.76|832.96|832.66|830.86|86
1608108000000|2020-12-16 08:40:00||830.96||831.16||831.26||830.76|2
1608108300000|2020-12-16 08:45:00|832.96|831.06|832.26|830.56|833.96|831.56|832.26|830.46|5
1608108600000|2020-12-16 08:50:00||830.66||831.36||831.36||830.66|0
1608108900000|2020-12-16 08:55:00|833.36|831.46|832.46|831.36|833.36|831.86|832.36|831.36|2
1608109200000|2020-12-16 09:00:00|832.86|831.46|832.06|830.36|832.86|831.46|832.06|830.36|4
1608109500000|2020-12-16 09:05:00|831.96|830.46|831.96|830.76|831.96|831.06|831.96|830.26|1
1608109800000|2020-12-16 09:10:00|831.86|830.66|831.86|830.46|831.86|830.66|831.86|830.16|350
1608110100000|2020-12-16 09:15:00|831.76|830.56|831.76|830.36|831.76|830.66|831.76|830.26|2
1608110400000|2020-12-16 09:20:00|831.16|830.26|831.76|831.16|831.76|831.16|831.16|830.26|4
1608110700000|2020-12-16 09:25:00|832.56|830.96|832.46|830.76|832.66|831.16|832.26|830.66|2
1608111000000|2020-12-16 09:30:00|832.36|831.06|831.46|830.06|832.46|831.06|831.46|829.86|1
1608111300000|2020-12-16 09:35:00|831.36|830.46|831.96|830.66|831.96|830.66|831.26|829.96|2
1608111600000|2020-12-16 09:40:00|831.86|830.36|831.46|829.86|831.96|830.46|831.06|829.86|4
1608111900000|2020-12-16 09:45:00|831.56|829.96|832.96|831.76|832.96|831.76|831.46|829.86|9
1608112200000|2020-12-16 09:50:00|832.86|831.26|833.66|831.06|833.66|832.16|832.66|830.86|16
1608112500000|2020-12-16 09:55:00|833.56|831.46|834.06|831.46|834.06|831.86|832.46|831.06|3
1608112800000|2020-12-16 10:00:00|834.16|831.96|833.06|832.36|834.16|832.46|833.06|831.26|5
1608113100000|2020-12-16 10:05:00|833.86|831.16|833.56|831.26|833.86|831.76|833.56|830.96|70
1608113400000|2020-12-16 10:10:00|833.86|831.86|833.66|831.56|833.96|833.46|833.66|831.16|62
1608113700000|2020-12-16 10:15:00|832.86|831.46|833.86|832.36|834.76|832.46|832.26|831.46|3
1608114000000|2020-12-16 10:20:00|833.46|832.26|833.46|832.26|834.26|832.76|833.26|832.26|1
1608114300000|2020-12-16 10:25:00|833.36|832.36|834.46|832.96|834.66|833.06|833.36|832.26|2
1608114600000|2020-12-16 10:30:00|834.36|832.86|834.16|832.76|834.46|832.96|833.96|832.56|0
1608114900000|2020-12-16 10:35:00|834.26|832.66|833.96|832.56|834.26|832.96|833.96|832.56|0
1608115200000|2020-12-16 10:40:00|833.86|832.46|833.56|832.16|833.96|832.56|833.46|832.16|0
1608115500000|2020-12-16 10:45:00|833.46|832.06|833.56|832.16|833.56|832.16|833.16|831.86|0
1608115800000|2020-12-16 10:50:00|833.46|832.06|833.56|832.16|833.66|832.16|833.46|832.06|0
1608116100000|2020-12-16 10:55:00|833.66|832.26|833.76|832.36|833.86|832.46|833.46|832.16|0
1608116400000|2020-12-16 11:00:00|833.86|832.46|833.76|832.36|833.86|832.46|833.46|832.16|0
1608116700000|2020-12-16 11:05:00|833.86|832.26|834.36|832.86|834.36|832.96|833.86|832.26|28
1608117000000|2020-12-16 11:10:00|834.26|832.76|834.16|832.86|834.26|832.96|833.96|832.66|200
1608117300000|2020-12-16 11:15:00|834.26|832.76|834.36|833.06|834.56|833.16|834.16|832.76|0
1608117600000|2020-12-16 11:20:00|834.46|832.96|834.36|832.96|834.46|832.96|834.16|832.76|791
1608117900000|2020-12-16 11:25:00|834.46|833.06|833.86|832.56|834.56|833.16|833.86|832.56|0
1608118200000|2020-12-16 11:30:00|833.76|832.46|834.16|832.76|834.16|832.86|833.66|832.36|261
1608118500000|2020-12-16 11:35:00|834.06|832.66|834.36|833.06|834.46|833.06|834.06|832.66|0
1608118800000|2020-12-16 11:40:00|834.46|833.16|834.76|833.16|834.76|833.36|834.46|833.06|1
1608119100000|2020-12-16 11:45:00|834.86|833.26|834.26|832.86|834.86|833.26|834.06|832.46|0
1608119400000|2020-12-16 11:50:00|834.36|832.96|834.06|832.76|834.36|833.06|833.96|832.76|0
1608119700000|2020-12-16 11:55:00|833.96|832.66|834.06|832.76|834.06|832.76|833.86|832.36|0
1608120000000|2020-12-16 12:00:00|834.16|832.66|833.96|832.66|834.16|832.66|833.66|832.36|1235
1608120300000|2020-12-16 12:05:00|833.86|832.56|833.96|832.66|834.16|832.76|833.66|832.36|0
1608120600000|2020-12-16 12:10:00|834.06|832.76|833.86|832.36|834.26|832.96|833.86|832.36|2
1608120900000|2020-12-16 12:15:00|833.76|832.26|833.66|832.16|833.96|832.46|833.66|832.16|0
1608121200000|2020-12-16 12:20:00|833.76|832.26|834.06|832.56|834.16|832.56|833.66|832.16|0
1608121500000|2020-12-16 12:25:00|834.16|832.46|833.86|832.36|834.16|832.66|833.86|832.36|1
1608121800000|2020-12-16 12:30:00|833.76|832.26|833.86|832.56|833.96|832.66|833.76|832.26|0
1608122100000|2020-12-16 12:35:00|833.96|832.66|834.06|832.76|834.16|832.76|833.86|832.66|0
1608122400000|2020-12-16 12:40:00|834.1|832.8|834.1|832.7|834.2|832.8|833.9|832.6|0
1608122700000|2020-12-16 12:45:00|834|832.8|833.8|832.5|834.1|832.8|833.8|832.5|350
1608123000000|2020-12-16 12:50:00|833.9|832.6|833.4|832.1|833.9|832.6|833.3|832|0
1608123300000|2020-12-16 12:55:00|833.5|832|833.4|832|833.5|832.1|833.1|831.9|3
1608123600000|2020-12-16 13:00:00|833.5|832.1|833.6|832.3|833.6|832.3|833.4|832|0
1608123900000|2020-12-16 13:05:00|833.7|832.4|834.1|832.8|834.1|832.8|833.6|832.3|0
1608124200000|2020-12-16 13:10:00|834.2|832.9|834.3|833|834.4|833.1|834|832.7|0
1608124500000|2020-12-16 13:15:00|834.2|832.9|833.5|832.1|834.2|832.9|833.4|831.8|252
1608124800000|2020-12-16 13:20:00|833.6|832|834.2|832.7|834.3|832.7|833.5|831.9|0
1608125100000|2020-12-16 13:25:00|834.3|832.9|834|832.6|834.4|833|833.9|832.6|0
1608125400000|2020-12-16 13:30:00|833.9|832.5|834.6|833.1|834.7|833.1|833.9|832.4|2
1608125700000|2020-12-16 13:35:00|834.5|833|834.6|833.2|834.9|833.5|834.5|832.9|102
1608126000000|2020-12-16 13:40:00|834.5|833.1|834.3|833.1|834.5|833.2|834.2|832.8|0
1608126300000|2020-12-16 13:45:00|834.2|833|834.3|833|834.4|833.1|834.1|832.7|0
1608126600000|2020-12-16 13:50:00|834.4|833.1|834.2|832.8|834.5|833.2|834.1|832.7|0
1608126900000|2020-12-16 13:55:00|834.1|832.7|833.4|832.3|834.1|832.7|833.4|832.2|5
1608127200000|2020-12-16 14:00:00|833.3||833.3||833.5||833.1||0
1608127500000|2020-12-16 14:05:00|833.4||833.3||833.4||833.1||0
1608127800000|2020-12-16 14:10:00|833.4|832.4|833.6|832.4|833.7|832.4|833.3|832.4|2
1608128100000|2020-12-16 14:15:00|833.7||833.2||833.7||833.2||168
1608128400000|2020-12-16 14:20:00|833.1|832.3|833.8|832.1|833.8|832.3|832.6|831.5|3
1608128700000|2020-12-16 14:25:00|833.7||834.1||834.1||833.7||546
1608129000000|2020-12-16 14:30:00|834.2||832.9||834.2||832.9||0
1608129300000|2020-12-16 14:35:00|832.8|830.5|831.7|830.4|832.9|830.5|831.4|830.1|1
1608129600000|2020-12-16 14:40:00|831.8|830.3|831.2|829.8|832.1|830.7|831|829.6|2
1608129900000|2020-12-16 14:45:00|831.3|829.9|831.4|829.1|831.5|830|830.5|829.1|10
1608130200000|2020-12-16 14:50:00|831.3|829.2|830.6|829.3|831.4|829.6|830.3|829|0
1608130500000|2020-12-16 14:55:00|830.5|829.4|832.4|831.1|832.4|831.1|830.4|829.1|0
1608130800000|2020-12-16 15:00:00|832.5|831|832.1|830.8|833.7|832.3|832|830.7|33
1608131100000|2020-12-16 15:05:00|832.2|830.9|832.7|831.3|832.9|831.6|832.1|830.8|150
1608131400000|2020-12-16 15:10:00|832.57|831.17|832.27|831.07|832.77|831.37|831.77|830.77|595
1608131700000|2020-12-16 15:15:00|832.37|830.87|832.76|831.26|832.87|831.47|832.27|830.67|169
1608132000000|2020-12-16 15:20:00|832.77|831.27|833.17|831.67|833.18|831.68|832.51|831.01|0
1608132300000|2020-12-16 15:25:00|833.18|831.68|833.63|832.13|833.64|832.14|833.18|831.68|0
1608132600000|2020-12-16 15:30:00|833.64|832.14|834.05|832.55|834.06|832.56|833.63|832.13|0
1608132900000|2020-12-16 15:35:00|834.04|832.54|834.21|832.71|834.23|832.73|833.82|832.32|0
1608133200000|2020-12-16 15:40:00|834.22|832.72|833.85|832.35|834.43|832.93|833.85|832.35|0
1608133500000|2020-12-16 15:45:00|833.84|832.34|834.18|832.68|834.23|832.73|833.84|832.34|0
1608133800000|2020-12-16 15:50:00|834.19|832.69|834.39|832.89|834.41|832.91|834.17|832.67|0
1608134100000|2020-12-16 15:55:00|834.38|832.88|834.34|832.84|834.39|832.89|834.16|832.66|0
1608134400000|2020-12-16 16:00:00|834.35|832.85|834.78|833.28|834.78|833.28|834.32|832.82|0
1608134700000|2020-12-16 16:05:00|834.79|833.29|834.99|833.49|835|833.5|834.61|833.11|40
1608135000000|2020-12-16 16:10:00|834.98|833.48|835.15|833.65|835.16|833.66|834.73|833.23|0
1608135300000|2020-12-16 16:15:00|835.14|833.64|834.94|833.44|835.16|833.66|834.49|832.99|0
1608135600000|2020-12-16 16:20:00|834.93|833.43|835.35|833.85|835.37|833.87|834.73|833.23|0
1608135900000|2020-12-16 16:25:00|835.54|834.04|835.58|834.08|835.78|834.28|835.33|833.83|0
1608136200000|2020-12-16 16:30:00|835.57|834.07|835.81|834.31|835.81|834.31|835|833.5|0
1608136500000|2020-12-16 16:35:00|835.8|834.3|835.8|834.3|836.2|834.7|835.6|834.1|0
1608136800000|2020-12-16 16:40:00|835.81|834.31|836|834.5|836|834.5|835.58|834.08|0
1608137100000|2020-12-16 16:45:00|835.99|834.49|835.99|834.49|836.01|834.51|835.98|834.48|0
1608137400000|2020-12-16 16:50:00|835.93|834.43|835.99|834.49|836.01|834.51|835.79|834.29|0
1608137700000|2020-12-16 16:55:00|835.98|834.48|835.97|834.47|835.99|834.49|835.95|834.45|0
1608138000000|2020-12-16 17:00:00|835.98|834.48|835.97|834.47|835.99|834.49|835.96|834.46|0
1608138300000|2020-12-16 17:05:00|835.96|834.46|836.08|834.58|836.1|834.6|835.89|834.39|0
1608138600000|2020-12-16 17:10:00|836.07|834.57|835.86|834.36|836.08|834.58|835.86|834.36|0
1608138900000|2020-12-16 17:15:00|835.92|834.42|835.86|834.36|836.08|834.58|835.84|834.34|0
1608139200000|2020-12-16 17:20:00|835.85|834.35|835.82|834.32|835.86|834.36|835.61|834.11|0
1608139500000|2020-12-16 17:25:00|835.83|834.33|835.63|834.13|835.83|834.33|835.6|834.1|0
1608139800000|2020-12-16 17:30:00|835.62|834.12|835.44|833.94|835.64|834.14|835.41|833.91|0
1608140100000|2020-12-16 17:35:00|835.5|834|835.43|833.93|835.64|834.14|835.42|833.92|0
1608140400000|2020-12-16 17:40:00|835.42|833.92|835.43|833.93|835.64|834.14|835.41|833.91|0
1608140700000|2020-12-16 17:45:00|835.44|833.94|835.38|833.88|835.64|834.14|835.37|833.87|0
1608141000000|2020-12-16 17:50:00|835.37|833.87|835.2|833.7|835.38|833.88|835.12|833.62|0
1608141300000|2020-12-16 17:55:00|835.19|833.69|835.65|834.15|835.84|834.34|835.19|833.69|0
1608141600000|2020-12-16 18:00:00|835.71|834.21|835.64|834.14|835.85|834.35|835.43|833.93|0
1608141900000|2020-12-16 18:05:00|835.63|834.13|835.17|833.67|835.63|834.13|835.17|833.67|0
1608142200000|2020-12-16 18:10:00|835.18|833.68|835.61|834.11|835.61|834.11|835.17|833.67|0
1608142500000|2020-12-16 18:15:00|835.6|834.1|835.61|834.11|835.61|834.11|835.38|833.88|0
1608142800000|2020-12-16 18:20:00|835.6|834.1|835.4|833.9|835.61|834.11|835.39|833.89|0
1608143100000|2020-12-16 18:25:00|835.41|833.91|835.2|833.7|835.61|834.11|835.19|833.69|0
1608143400000|2020-12-16 18:30:00|835.21|833.71|835.44|833.94|835.44|833.94|835.2|833.7|0
1608143700000|2020-12-16 18:35:00|835.43|833.93|835.62|834.12|835.64|834.14|835.43|833.93|0
1608144000000|2020-12-16 18:40:00|835.63|834.13|835.62|834.12|835.64|834.14|835.61|834.11|0
1608144300000|2020-12-16 18:45:00|835.61|834.11|835.61|834.11|835.62|834.12|835.59|834.09|0
1608144600000|2020-12-16 18:50:00|835.6|834.1|835.59|834.09|835.61|834.11|835.59|834.09|0
1608144900000|2020-12-16 18:55:00|835.6|834.1|835.61|834.11|835.62|834.12|835.41|833.91|0
1608145200000|2020-12-16 19:00:00|835.65|834.15|835.59|834.09|835.87|834.37|834.92|833.42|0
1608145500000|2020-12-16 19:05:00|835.4|833.9|834.74|833.24|835.6|834.1|834.5|833|0
1608145800000|2020-12-16 19:10:00|834.73|833.23|834.72|833.22|834.93|833.43|834.47|832.97|0
1608146100000|2020-12-16 19:15:00|834.71|833.21|834.68|833.18|834.72|833.22|834.47|832.97|0
1608146400000|2020-12-16 19:20:00|834.69|833.19|835.15|833.65|835.15|833.65|834.47|832.97|0
1608146700000|2020-12-16 19:25:00|835.14|833.64|834.92|833.42|835.16|833.66|834.9|833.4|0
1608147000000|2020-12-16 19:30:00|834.93|833.43|835.4|833.9|835.4|833.9|834.92|833.42|0
1608147300000|2020-12-16 19:35:00|835.41|833.91|836.35|834.85|836.35|834.85|835.41|833.91|0
1608147600000|2020-12-16 19:40:00|836.34|834.84|836.14|834.64|836.35|834.85|836.11|834.61|0
1608147900000|2020-12-16 19:45:00|836.13|834.63|836.38|834.88|836.38|834.88|836.12|834.62|0
1608148200000|2020-12-16 19:50:00|836.44|834.94|836.37|834.87|836.61|835.11|836.35|834.85|0
1608148500000|2020-12-16 19:55:00|836.36|834.86|836.4|834.9|836.59|835.09|836.25|834.75|0
1608148800000|2020-12-16 20:00:00|836.39|834.89|836.16|834.66|836.4|834.9|836.14|834.64|0
1608149100000|2020-12-16 20:05:00|836.17|834.67|835.74|834.24|836.18|834.68|835.71|834.21|0
1608149400000|2020-12-16 20:10:00|835.75|834.25|835.95|834.45|835.95|834.45|835.7|834.2|0
1608149700000|2020-12-16 20:15:00|835.94|834.44|836.39|834.89|836.41|834.91|835.94|834.44|0
1608150000000|2020-12-16 20:20:00|836.4|834.9|836.43|834.93|836.65|835.15|836.19|834.69|0
1608150300000|2020-12-16 20:25:00|836.42|834.92|836.22|834.72|836.44|834.94|836.03|834.53|0
1608150600000|2020-12-16 20:30:00|836.23|834.73|836.68|835.18|836.7|835.2|836.22|834.72|0
1608150900000|2020-12-16 20:35:00|836.67|835.17|836.8|835.3|836.8|835.3|836.17|834.67|0
1608151200000|2020-12-16 20:40:00|836.79|835.29|836.79|835.29|837.01|835.51|836.56|835.06|0
1608151500000|2020-12-16 20:45:00|836.78|835.28|837.19|835.69|837.4|835.9|836.77|835.27|0
1608151800000|2020-12-16 20:50:00|837.13|835.63|836.92|835.42|837.13|835.63|836.68|835.18|0
1608152100000|2020-12-16 20:55:00|836.98|835.48|836.47|834.97|837.27|835.77|836.2|834.7|0
1608152400000|2020-12-16 21:00:00|836.42|834.92|836.78|835.28|837.23|835.73|836.42|834.92|0
1608152700000|2020-12-16 21:05:00|836.77|835.27|836.86|835.36|836.95|835.45|836.72|835.22|0
1608153000000|2020-12-16 21:10:00|836.82|835.32|836.82|835.32|836.89|835.39|836.72|835.22|0
1608153300000|2020-12-16 21:15:00|836.84|835.34|836.91|835.41|836.95|835.45|836.82|835.32|0
1608153600000|2020-12-16 21:20:00|836.88|835.38|836.86|835.36|836.9|835.4|836.86|835.36|0
1608153900000|2020-12-16 21:25:00|836.9|835.4|836.86|835.36|836.9|835.4|836.84|835.34|0
1608154200000|2020-12-16 21:30:00|836.84|835.34|836.65|835.15|836.84|835.34|836.48|834.98|0
1608154500000|2020-12-16 21:35:00|836.66|835.16|836.52|835.02|836.89|835.39|836.52|835.02|0
1608154800000|2020-12-16 21:40:00|836.53|835.03|836.52|835.02|836.8|835.3|836.37|834.87|0
1608155100000|2020-12-16 21:45:00|836.53|835.03|836.56|835.06|836.61|835.11|836.48|834.98|0
1608155400000|2020-12-16 21:50:00|836.57|835.07|836.61|835.11|836.65|835.15|836.52|835.02|0
1608155700000|2020-12-16 21:55:00|836.6|835.1|836.76|835.26|836.84|835.34|836.42|834.92|0
1608156000000|2020-12-16 22:00:00|836.74|835.24|836.74|835.24|836.79|835.29|836.74|835.24|0
1608156300000|2020-12-16 22:05:00|836.69|835.19|836.76|835.26|836.76|835.26|836.69|835.19|0
1608156600000|2020-12-16 22:10:00|836.72|835.22|836.72|835.22|836.76|835.26|836.72|835.22|0
1608156900000|2020-12-16 22:15:00|836.76|835.26|836.76|835.26|836.76|835.26|836.76|835.26|0
1608157200000|2020-12-16 22:20:00|836.77|835.27|836.7|835.2|836.77|835.27|836.69|835.19|0
1608157500000|2020-12-16 22:25:00|836.69|835.19|836.67|835.17|836.69|835.19|836.65|835.15|0
1608157800000|2020-12-16 22:30:00|836.65|835.15|836.65|835.15|836.65|835.15|836.63|835.13|0
1608158100000|2020-12-16 22:35:00|836.67|835.17|836.67|835.17|836.69|835.19|836.63|835.13|0
1608158400000|2020-12-16 22:40:00|836.58|835.08|836.54|835.04|836.72|835.22|836.54|835.04|0
1608158700000|2020-12-16 22:45:00|836.58|835.08|836.57|835.07|836.61|835.11|836.48|834.98|0
1608159000000|2020-12-16 22:50:00|836.55|835.05|836.62|835.12|836.62|835.12|836.53|835.03|0
1608159300000|2020-12-16 22:55:00|836.66|835.16|836.73|835.23|836.73|835.23|836.62|835.12|0
1608159600000|2020-12-16 23:00:00|836.78|835.28|837.11|835.61|837.19|835.69|836.61|835.11|0
1608159900000|2020-12-16 23:05:00|837.1|835.6|836.98|835.48|837.19|835.69|836.98|835.48|0
1608160200000|2020-12-16 23:10:00|837.02|835.52|837.25|835.75|837.25|835.75|837.02|835.52|0
1608160500000|2020-12-16 23:15:00|837.19|835.69|837.25|835.75|837.3|835.8|837.19|835.69|0
1608160800000|2020-12-16 23:20:00|837.27|835.77|837.02|835.52|837.34|835.84|837.02|835.52|0
1608161100000|2020-12-16 23:25:00|837.03|835.53|837.06|835.56|837.11|835.61|837.02|835.52|0
1608161400000|2020-12-16 23:30:00|837.07|835.57|837.02|835.52|837.19|835.69|837.02|835.52|0
1608161700000|2020-12-16 23:35:00|837|835.5|837.02|835.52|837.02|835.52|836.91|835.41|0
1608162000000|2020-12-16 23:40:00|837.03|835.53|837.19|835.69|837.19|835.69|837.03|835.53|0
1608162300000|2020-12-16 23:45:00|837.17|835.67|837.15|835.65|837.25|835.75|837.11|835.61|0
1608162600000|2020-12-16 23:50:00|837.16|835.66|837.19|835.69|837.25|835.75|836.98|835.48|0
1608162900000|2020-12-16 23:55:00|837.2|835.7|837.06|835.56|837.25|835.75|837.02|835.52|0
1608163200000|2020-12-17 00:00:00|837.05|835.55|836.78|835.28|837.06|835.56|836.42|834.92|0
1608163500000|2020-12-17 00:05:00|836.79|835.29|836.78|835.28|837.02|835.52|836.53|835.03|0
1608163800000|2020-12-17 00:10:00|836.74|835.24|836.24|834.74|836.87|835.37|836.2|834.7|0
1608164100000|2020-12-17 00:15:00|836.25|834.75|835.6|834.1|836.47|834.97|835.4|833.9|0
1608164400000|2020-12-17 00:20:00|835.61|834.11|836|834.5|836.01|834.51|835.61|834.11|0
1608164700000|2020-12-17 00:25:00|836.01|834.51|836|834.5|836.19|834.69|835.99|834.49|0
1608165000000|2020-12-17 00:30:00|836.01|834.51|836.23|834.73|836.43|834.93|836|834.5|0
1608165300000|2020-12-17 00:35:00|836.22|834.72|836.24|834.74|836.25|834.75|836.22|834.72|0
1608165600000|2020-12-17 00:40:00|836.25|834.75|836.45|834.95|836.45|834.95|836.24|834.74|0
1608165900000|2020-12-17 00:45:00|836.44|834.94|836.24|834.74|836.45|834.95|836.03|834.53|0
1608166200000|2020-12-17 00:50:00|836.21|834.71|836.25|834.75|836.25|834.75|836.04|834.54|0
1608166500000|2020-12-17 00:55:00|836.24|834.74|836.05|834.55|836.24|834.74|836.04|834.54|0
1608166800000|2020-12-17 01:00:00|836.04|834.54|835.63|834.13|836.26|834.76|835.63|834.13|0
1608167100000|2020-12-17 01:05:00|835.64|834.14|835.85|834.35|835.96|834.46|835.64|834.14|0
1608167400000|2020-12-17 01:10:00|835.86|834.36|836.06|834.56|836.06|834.56|835.86|834.36|0
1608167700000|2020-12-17 01:15:00|836.05|834.55|836.48|834.98|836.48|834.98|835.85|834.35|0
1608168000000|2020-12-17 01:20:00|836.49|834.99|836.48|834.98|836.68|835.18|836.47|834.97|0
1608168300000|2020-12-17 01:25:00|836.47|834.97|836.49|834.99|836.49|834.99|836.27|834.77|0
1608168600000|2020-12-17 01:30:00|836.46|834.96|836.37|834.87|836.49|834.99|836.27|834.77|0
1608168900000|2020-12-17 01:35:00|836.4|834.9|836.27|834.77|836.49|834.99|836.27|834.77|0
1608169200000|2020-12-17 01:40:00|836.28|834.78|836.27|834.77|836.48|834.98|836.27|834.77|0
1608169500000|2020-12-17 01:45:00|836.26|834.76|836.06|834.56|836.27|834.77|836.06|834.56|0
1608169800000|2020-12-17 01:50:00|836|834.5|836.06|834.56|836.07|834.57|835.86|834.36|0
1608170100000|2020-12-17 01:55:00|836.03|834.53|835.86|834.36|836.07|834.57|835.85|834.35|0
1608170400000|2020-12-17 02:00:00|835.85|834.35|836.06|834.56|836.06|834.56|835.85|834.35|0
1608170700000|2020-12-17 02:05:00|836.03|834.53|835.86|834.36|836.06|834.56|835.86|834.36|0
1608171000000|2020-12-17 02:10:00|835.85|834.35|835.65|834.15|835.85|834.35|835.65|834.15|0
1608171300000|2020-12-17 02:15:00|835.68|834.18|836.24|834.74|836.25|834.75|835.65|834.15|0
1608171600000|2020-12-17 02:20:00|836.25|834.75|836.24|834.74|836.25|834.75|836.24|834.74|0
1608171900000|2020-12-17 02:25:00|836.25|834.75|836.25|834.75|836.25|834.75|836.24|834.74|0
1608172200000|2020-12-17 02:30:00|836.26|834.76|836.04|834.54|836.26|834.76|836.04|834.54|0
1608172500000|2020-12-17 02:35:00|836.07|834.57|836.03|834.53|836.25|834.75|836.03|834.53|0
1608172800000|2020-12-17 02:40:00|836.04|834.54|836.25|834.75|836.25|834.75|836.03|834.53|0
1608173100000|2020-12-17 02:45:00|836.26|834.76|836.46|834.96|836.46|834.96|836.26|834.76|0
1608173400000|2020-12-17 02:50:00|836.45|834.95|836.67|835.17|836.67|835.17|836.45|834.95|0
1608173700000|2020-12-17 02:55:00|836.68|835.18|836.88|835.38|836.88|835.38|836.67|835.17|0
1608174000000|2020-12-17 03:00:00|836.87|835.37|836.88|835.38|836.88|835.38|836.68|835.18|0
1608174300000|2020-12-17 03:05:00|836.87|835.37|836.88|835.38|836.89|835.39|836.87|835.37|0
1608174600000|2020-12-17 03:10:00|836.89|835.39|837.1|835.6|837.1|835.6|836.89|835.39|0
1608174900000|2020-12-17 03:15:00|837.09|835.59|837.11|835.61|837.11|835.61|837.09|835.59|0
1608175200000|2020-12-17 03:20:00|837.17|835.67|837.12|835.62|837.33|835.83|837.12|835.62|0
1608175500000|2020-12-17 03:25:00|837.11|835.61|837.1|835.6|837.12|835.62|837.1|835.6|0
1608175800000|2020-12-17 03:30:00|837.09|835.59|836.9|835.4|837.09|835.59|836.89|835.39|0
1608176100000|2020-12-17 03:35:00|836.87|835.37|836.7|835.2|836.87|835.37|836.51|835.01|0
1608176400000|2020-12-17 03:40:00|836.67|835.17|836.89|835.39|836.89|835.39|836.51|835.01|0
1608176700000|2020-12-17 03:45:00|836.87|835.37|836.89|835.39|836.89|835.39|836.7|835.2|0
1608177000000|2020-12-17 03:50:00|836.9|835.4|837.09|835.59|837.09|835.59|836.9|835.4|0
1608177300000|2020-12-17 03:55:00|837.1|835.6|837.09|835.59|837.1|835.6|837.08|835.58|0
1608177600000|2020-12-17 04:00:00|837.1|835.6|837.11|835.61|837.31|835.81|837.09|835.59|0
1608177900000|2020-12-17 04:05:00|837.12|835.62|837.12|835.62|837.32|835.82|837.11|835.61|0
1608178200000|2020-12-17 04:10:00|837.06|835.56|837.12|835.62|837.12|835.62|836.92|835.42|0
1608178500000|2020-12-17 04:15:00|837.13|835.63|837.34|835.84|837.34|835.84|837.13|835.63|0
1608178800000|2020-12-17 04:20:00|837.4|835.9|837.34|835.84|837.54|836.04|837.13|835.63|0
1608179100000|2020-12-17 04:25:00|837.33|835.83|837.74|836.24|837.76|836.26|837.13|835.63|0
1608179400000|2020-12-17 04:30:00|837.73|836.23|837.73|836.23|837.93|836.43|837.73|836.23|0
1608179700000|2020-12-17 04:35:00|837.72|836.22|837.72|836.22|837.72|836.22|837.71|836.21|0
1608180300000|2020-12-17 04:45:00|837.73|836.23|837.75|836.25|837.75|836.25|837.72|836.22|0
1608180600000|2020-12-17 04:50:00|837.73|836.23|837.75|836.25|837.75|836.25|837.73|836.23|0
1608180900000|2020-12-17 04:55:00|837.74|836.24|837.74|836.24|837.74|836.24|837.73|836.23|0
1608181200000|2020-12-17 05:00:00|837.73|836.23|837.74|836.24|837.95|836.45|837.73|836.23|0
1608181500000|2020-12-17 05:05:00|837.73|836.23|837.74|836.24|837.83|836.33|837.52|836.02|0
1608181800000|2020-12-17 05:10:00|837.73|836.23|837.75|836.25|837.75|836.25|837.72|836.22|0
1608182100000|2020-12-17 05:15:00|837.74|836.24|837.75|836.25|837.75|836.25|837.73|836.23|0
1608182400000|2020-12-17 05:20:00|837.74|836.24|837.94|836.44|837.95|836.45|837.74|836.24|0
1608182700000|2020-12-17 05:25:00|837.91|836.41|838.14|836.64|838.14|836.64|837.75|836.25|0
1608183000000|2020-12-17 05:30:00|838.15|836.65|838.18|836.68|838.38|836.88|838.14|836.64|0
1608183300000|2020-12-17 05:35:00|838.19|836.69|837.99|836.49|838.19|836.69|837.98|836.48|0
1608183600000|2020-12-17 05:40:00|837.98|836.48|837.99|836.49|838.18|836.68|837.98|836.48|0
1608183900000|2020-12-17 05:45:00|838|836.5|838|836.5|838|836.5|837.99|836.49|0
1608184200000|2020-12-17 05:50:00|837.99|836.49|837.82|836.32|838.2|836.7|837.81|836.31|0
1608184500000|2020-12-17 05:55:00|837.81|836.31|838|836.5|838|836.5|837.8|836.3|0
1608184800000|2020-12-17 06:00:00|837.99|836.49|837.61|836.11|837.99|836.49|837.61|836.11|0
1608185100000|2020-12-17 06:05:00|837.6|836.1|837.6|836.1|837.61|836.11|837.41|835.91|0
1608185400000|2020-12-17 06:10:00|837.54|836.04|837.62|836.12|837.62|836.12|837.41|835.91|0
1608185700000|2020-12-17 06:15:00|837.61|836.11|837.6|836.1|837.62|836.12|837.6|836.1|0
1608186000000|2020-12-17 06:20:00|837.61|836.11|837.62|836.12|837.62|836.12|837.6|836.1|0
1608186300000|2020-12-17 06:25:00|837.63|836.13|837.62|836.12|837.83|836.33|837.62|836.12|0
1608186600000|2020-12-17 06:30:00|837.63|836.13|837.42|835.92|837.63|836.13|837.41|835.91|0
1608186900000|2020-12-17 06:35:00|837.41|835.91|837.33|835.83|837.41|835.91|837.33|835.83|0
1608187200000|2020-12-17 06:40:00|837.34|835.84|837.54|836.04|837.54|836.04|837.34|835.84|0
1608187500000|2020-12-17 06:45:00|837.53|836.03|837.33|835.83|837.54|836.04|837.33|835.83|0
1608188100000|2020-12-17 06:55:00|837.34|835.84|837.52|836.02|837.52|836.02|837.33|835.83|0
1608188400000|2020-12-17 07:00:00|837.46|835.96|837.95|836.45|837.96|836.46|837.33|835.83|0
1608188700000|2020-12-17 07:05:00|837.9|836.4|837.94|836.44|838.13|836.63|837.74|836.24|0
1608189000000|2020-12-17 07:10:00|838|836.5|838.36|836.86|838.56|837.06|838|836.5|0
1608189300000|2020-12-17 07:15:00|838.3|836.8|838.37|836.87|838.46|836.96|838.15|836.65|0
1608189600000|2020-12-17 07:20:00|838.36|836.86|838.2|836.7|838.38|836.88|838.16|836.66|0
1608189900000|2020-12-17 07:25:00|838.19|836.69|838.98|837.48|838.98|837.48|838.19|836.69|0
1608190200000|2020-12-17 07:30:00|838.99|837.49|838.75|837.25|839.19|837.69|838.75|837.25|0
1608190500000|2020-12-17 07:35:00|838.81|837.31|838.75|837.25|838.94|837.44|838.74|837.24|0
1608190800000|2020-12-17 07:40:00|838.76|837.26|838.27|836.77|839.96|838.46|838.26|836.76|0
1608191100000|2020-12-17 07:45:00|837.87|836.37|838.04|836.54|838.06|836.56|837.83|836.33|0
1608191400000|2020-12-17 07:50:00|838.05|836.55|838.64|837.14|838.86|837.36|838.05|836.55|0
1608191700000|2020-12-17 07:55:00|838.58|837.08|838.44|836.94|838.58|837.08|838.04|836.54|0
1608192000000|2020-12-17 08:00:00|838.5|837|838.17|835.87|839.37|837.87|837.87|835.47|0
1608192300000|2020-12-17 08:05:00|838.27|835.97|838.47|836.67|840.17|837.77|837.77|835.97|115
1608192600000|2020-12-17 08:10:00|838.37|836.57|836.27|834.37|838.37|836.57|835.97|833.97|0
1608192900000|2020-12-17 08:15:00|836.17|834.27|836.47|834.77|836.77|835.07|835.77|833.87|3
1608193200000|2020-12-17 08:20:00|836.37|834.87|837.67|835.97|837.67|835.97|836.37|834.57|111
1608193500000|2020-12-17 08:25:00|837.57|836.07|837.57|835.97|838.67|836.67|837.37|835.67|24
1608193800000|2020-12-17 08:30:00|837.47|836.07|837.27|835.67|838.47|836.07|836.97|835.27|1
1608194100000|2020-12-17 08:35:00|837.17|835.57|837.07|835.57|837.67|835.97|836.97|835.47|2
1608194400000|2020-12-17 08:40:00|837.17|835.67|836.87|835.37|837.27|835.77|836.67|835.17|8
1608194700000|2020-12-17 08:45:00|836.77|835.47|836.97|835.57|837.97|835.77|836.67|835.27|6
1608195000000|2020-12-17 08:50:00|837.07|835.67|838.07|836.57|838.17|836.67|837.07|835.67|6
1608195300000|2020-12-17 08:55:00|838.17|836.67|837.77|836.27|838.97|836.67|836.97|836.07|2
1608195600000|2020-12-17 09:00:00|837.87|836.37|838.57|837.17|838.77|837.37|837.77|836.27|0
1608195900000|2020-12-17 09:05:00|838.67|837.27|837.97|836.47|839.67|837.27|837.97|836.47|5
1608196200000|2020-12-17 09:10:00|837.87|836.37|838.07|836.67|838.17|836.77|837.77|836.37|12
1608196500000|2020-12-17 09:15:00|837.97|836.57|838.17|836.77|839.17|836.77|837.77|836.27|245
1608196800000|2020-12-17 09:20:00|838.27|836.67|837.87|836.47|838.27|836.77|837.77|836.37|3
1608197100000|2020-12-17 09:25:00|837.97|836.57|837.67|836.27|838.07|836.67|837.67|836.17|87
1608197400000|2020-12-17 09:30:00|837.77|836.17|837.47|836.07|837.77|836.17|837.27|835.87|321
1608197700000|2020-12-17 09:35:00|837.37|835.97|837.97|836.47|837.97|836.47|837.27|835.87|1932
1608198000000|2020-12-17 09:40:00|837.87|836.57|837.97|836.57|838.27|836.77|837.87|836.47|27
1608198300000|2020-12-17 09:45:00|837.87|836.47|836.97|835.47|837.87|836.47|836.97|835.47|0
1608198600000|2020-12-17 09:50:00|836.87|835.37|836.57|834.87|837.97|835.47|835.87|834.87|7
1608198900000|2020-12-17 09:55:00|835.47|834.77|835.87|834.17|836.47|834.97|835.27|834.17|46
1608199200000|2020-12-17 10:00:00|834.87|834.27|835.47|833.97|835.97|834.37|834.77|833.87|11
1608199500000|2020-12-17 10:05:00|834.57|834.07|835.47|834.07|835.47|834.07|834.37|833.77|38
1608199800000|2020-12-17 10:10:00|835.37|834.17|835.47|834.07|835.47|834.17|834.67|833.97|10
1608200100000|2020-12-17 10:15:00|835.37|833.97|835.57|834.27|835.77|834.37|835.27|833.87|0
1608200400000|2020-12-17 10:20:00|835.47|834.17|835.37|833.87|835.47|834.27|834.57|833.77|0
1608200700000|2020-12-17 10:25:00|835.27|833.97|835.37|833.87|835.37|833.97|834.37|833.67|40
1608201000000|2020-12-17 10:30:00|835.27|833.97|835.17|833.77|835.57|834.17|834.47|833.77|0
1608201300000|2020-12-17 10:35:00|834.37|833.67|834.37|832.97|835.07|833.67|833.67|832.97|10
1608201600000|2020-12-17 10:40:00|834.47|833.07|834.57|833.07|834.67|833.27|833.67|832.97|20
1608201900000|2020-12-17 10:45:00|834.47|833.17|834.27|831.67|834.57|833.17|833.17|831.57|20
1608202200000|2020-12-17 10:50:00|834.17|831.57|834.27|832.77|834.47|832.77|834.07|831.57|40
1608202500000|2020-12-17 10:55:00|834.17|832.67|834.77|833.37|834.87|833.57|833.27|832.67|20
1608202800000|2020-12-17 11:00:00|834.87|833.47|834.97|833.57|834.97|833.57|833.97|833.27|5
1608203100000|2020-12-17 11:05:00|834.17|833.67|835.27|833.87|835.27|833.87|834.17|833.57|20
1608203400000|2020-12-17 11:10:00|834.47|833.77|835.27|833.87|835.27|833.87|834.47|833.67|0
1608203700000|2020-12-17 11:15:00|834.47|833.97|835.17|833.77|835.47|833.97|834.47|833.77|10
1608204000000|2020-12-17 11:20:00|834.37|833.57|835.17|833.57|835.27|833.77|834.27|833.47|20
1608204300000|2020-12-17 11:25:00|834.17|833.67|834.87|833.47|835.27|833.67|834.17|833.37|10
1608204600000|2020-12-17 11:30:00|834.97|833.57|835.27|833.77|835.27|833.77|834.87|833.37|0
1608204900000|2020-12-17 11:35:00|835.17|833.87|835.87|834.27|835.87|834.37|835.17|833.87|0
1608205200000|2020-12-17 11:40:00|835.77|834.17|835.67|834.17|835.77|834.27|835.57|834.07|0
1608205500000|2020-12-17 11:45:00|835.77|834.27|835.57|834.07|836.17|834.37|834.87|833.07|53
1608205800000|2020-12-17 11:50:00|835.47|833.97|835.97|834.47|835.97|834.57|834.87|833.97|5
1608206100000|2020-12-17 11:55:00|835.07|834.37|836.17|834.77|836.17|834.77|834.87|834.27|10
1608206400000|2020-12-17 12:00:00|835.37|834.67|835.87|834.47|836.27|834.87|835.17|834.37|0
1608206700000|2020-12-17 12:05:00|835.07|834.37|835.77|834.37|835.97|834.47|834.87|834.17|10
1608207000000|2020-12-17 12:10:00|834.97|834.27|835.87|834.47|835.87|834.47|834.97|834.27|0
1608207300000|2020-12-17 12:15:00|835.07|834.57|835.57|834.17|835.87|834.57|834.97|834.17|0
1608207600000|2020-12-17 12:20:00|834.77|834.27|835.67|834.27|835.97|834.57|834.77|834.17|0
1608207900000|2020-12-17 12:25:00|835.57|834.17|834.97|833.37|835.67|834.17|833.97|833.27|10
1608208200000|2020-12-17 12:30:00|833.97|833.27|834.87|833.37|835.17|833.47|833.07|832.27|20
1608208500000|2020-12-17 12:35:00|834.97|833.47|835.27|833.67|835.27|833.67|833.97|833.37|30
1608208800000|2020-12-17 12:40:00|835.42|833.82|835.42|833.92|835.62|834.12|834.32|833.62|40
1608209100000|2020-12-17 12:45:00|834.52|833.82|835.52|833.92|835.62|834.02|834.42|833.82|120
1608209400000|2020-12-17 12:50:00|834.52|834.02|835.72|834.32|835.82|834.32|834.52|833.92|60
1608209700000|2020-12-17 12:55:00|835.82|834.22|835.52|834.02|836.02|834.32|834.72|833.32|40
1608210000000|2020-12-17 13:00:00|835.62|834.12|835.72|834.12|835.72|834.32|834.62|834.02|91
1608210300000|2020-12-17 13:05:00|835.62|834.22|836.12|834.62|836.12|834.62|835.62|834.12|334
1608210600000|2020-12-17 13:10:00|836.02|834.52|836.12|834.62|836.42|834.92|836.02|834.52|4783
1608210900000|2020-12-17 13:15:00|836.02|834.52|835.92|834.42|836.02|834.62|835.62|834.12|0
1608211200000|2020-12-17 13:20:00|835.82|834.32|836.12|834.72|836.22|834.72|835.82|833.52|0
1608211500000|2020-12-17 13:25:00|836.22|834.82|836.32|834.82|836.52|834.92|836.12|834.82|0
1608211800000|2020-12-17 13:30:00|836.22|834.92|836.32|834.92|836.52|835.02|836.12|834.72|150
1608212100000|2020-12-17 13:35:00|836.22|834.82|835.52|834.12|836.62|835.12|835.52|834.12|0
1608212400000|2020-12-17 13:40:00|835.42|834.02|835.42|834.02|835.72|834.32|835.42|834.02|0
1608212700000|2020-12-17 13:45:00|835.52|834.12|835.72|834.32|835.82|834.42|835.52|834.02|0
1608213000000|2020-12-17 13:50:00|835.62|834.42|835.52|834.12|836.02|834.52|835.52|834.02|0
1608213300000|2020-12-17 13:55:00|835.42|834.02|835.12|833.72|835.62|834.22|835.02|833.62|56
1608213600000|2020-12-17 14:00:00|835.22|833.82|834.72|833.32|835.22|833.82|834.72|833.22|100
1608213900000|2020-12-17 14:05:00|834.62|833.22|834.92|833.42|834.92|833.52|834.52|833.02|1
1608214200000|2020-12-17 14:10:00|834.82|833.32|834.22|832.82|834.82|833.42|834.22|832.82|0
1608214500000|2020-12-17 14:15:00|834.12|832.92|833.12|831.42|834.42|833.02|833.12|831.42|0
1608214800000|2020-12-17 14:20:00|833.02|831.52|832.92|831.42|833.52|831.52|832.82|831.42|0
1608215100000|2020-12-17 14:25:00|832.72||832.72||832.72||832.72||0
1608215400000|2020-12-17 14:30:00|832.62|830.92|832.72|830.92|833.02|830.92|832.02|830.72|8
1608215700000|2020-12-17 14:35:00|832.82|830.82|833.12|831.42|833.22|832.22|832.82|830.72|15
1608216000000|2020-12-17 14:40:00||831.22||831.82||832.02||831.12|10
1608216300000|2020-12-17 14:45:00||831.32||832.32||832.32||831.32|5
1608216600000|2020-12-17 14:50:00|832.92|832.22|833.32|831.32|833.92|832.32|832.82|831.32|30
1608216900000|2020-12-17 14:55:00|833.42|831.42|833.42|831.42|833.82|831.52|832.62|830.62|0
1608217200000|2020-12-17 15:00:00|833.52|831.52|833.22|830.92|833.72|831.72|833.22|830.72|0
1608217500000|2020-12-17 15:05:00|832.92|830.82|834.02|832.02|834.62|832.82|832.92|830.82|1002
1608217800000|2020-12-17 15:10:00|834.23|832.23|834.33|831.93|834.43|832.33|832.33|831.63|15
1608218100000|2020-12-17 15:15:00|834.23|831.73|834.79|833.29|834.79|833.29|833.33|831.33|1
1608218400000|2020-12-17 15:20:00|834.78|833.28|835.15|833.65|835.17|833.67|834.67|833.17|0
1608218700000|2020-12-17 15:25:00|835.14|833.64|835.42|833.92|835.44|833.94|834.73|833.23|313
1608219000000|2020-12-17 15:30:00|835.41|833.91|835.24|833.74|835.65|834.15|835.24|833.74|0
1608219300000|2020-12-17 15:35:00|835.23|833.73|834.48|832.98|835.23|833.73|834.47|832.97|0
1608219600000|2020-12-17 15:40:00|834.47|832.97|834.02|832.52|834.47|832.97|833.57|832.07|405
1608219900000|2020-12-17 15:45:00|834.03|832.53|834.47|832.97|834.67|833.17|834.03|832.53|0
1608220200000|2020-12-17 15:50:00|834.42|832.92|834.1|832.6|834.42|832.92|834.09|832.59|0
1608220500000|2020-12-17 15:55:00|834.11|832.61|834.06|832.56|834.3|832.8|833.84|832.34|0
1608220800000|2020-12-17 16:00:00|834.05|832.55|834.03|832.53|834.28|832.78|833.83|832.33|0
1608221100000|2020-12-17 16:05:00|834.04|832.54|834.28|832.78|834.28|832.78|834.04|832.54|0
1608221400000|2020-12-17 16:10:00|834.34|832.84|834.27|832.77|834.49|832.99|834.26|832.76|0
1608221700000|2020-12-17 16:15:00|834.33|832.83|834.87|833.37|835.08|833.58|834.26|832.76|0
1608222000000|2020-12-17 16:20:00|834.86|833.36|834.68|833.18|834.86|833.36|834.47|832.97|0
1608222300000|2020-12-17 16:25:00|834.62|833.12|833.92|832.42|834.62|833.12|833.7|832.2|0
1608222600000|2020-12-17 16:30:00|833.99|832.49|833.49|831.99|833.99|832.49|833.45|831.95|0
1608222900000|2020-12-17 16:35:00|833.55|832.05|833.68|832.18|833.7|832.2|833.29|831.79|0
1608223200000|2020-12-17 16:40:00|833.62|832.12|833.69|832.19|833.88|832.38|833.48|831.98|0
1608223500000|2020-12-17 16:45:00|833.68|832.18|833.47|831.97|833.7|832.2|833.47|831.97|0
1608223800000|2020-12-17 16:50:00|833.46|831.96|832.81|831.31|833.48|831.98|832.79|831.29|0
1608224100000|2020-12-17 16:55:00|832.8|831.3|833.51|832.01|833.51|832.01|832.8|831.3|0
1608224400000|2020-12-17 17:00:00|833.52|832.02|833.5|832|833.71|832.21|833.3|831.8|0
1608224700000|2020-12-17 17:05:00|833.51|832.01|833.29|831.79|833.51|832.01|833.28|831.78|0
1608225000000|2020-12-17 17:10:00|833.28|831.78|832.88|831.38|833.28|831.78|832.88|831.38|0
1608225300000|2020-12-17 17:15:00|832.87|831.37|832.65|831.15|832.89|831.39|832.45|830.95|0
1608225600000|2020-12-17 17:20:00|832.66|831.16|832.88|831.38|832.89|831.39|832.65|831.15|0
1608225900000|2020-12-17 17:25:00|832.87|831.37|832.88|831.38|832.91|831.41|832.86|831.36|0
1608226200000|2020-12-17 17:30:00|832.89|831.39|833.08|831.58|833.09|831.59|832.88|831.38|0
1608226500000|2020-12-17 17:35:00|833.07|831.57|832.88|831.38|833.08|831.58|832.86|831.36|0
1608226800000|2020-12-17 17:40:00|833.07|831.57|833.1|831.6|833.3|831.8|833.07|831.57|0
1608227100000|2020-12-17 17:45:00|833.11|831.61|833.31|831.81|833.32|831.82|833.1|831.6|0
1608227400000|2020-12-17 17:50:00|833.32|831.82|833.32|831.82|833.32|831.82|833.29|831.79|0
1608227700000|2020-12-17 17:55:00|833.33|831.83|833.51|832.01|833.54|832.04|833.3|831.8|0
1608228000000|2020-12-17 18:00:00|833.52|832.02|833.54|832.04|833.55|832.05|833.51|832.01|0
1608228300000|2020-12-17 18:05:00|833.55|832.05|833.74|832.24|833.77|832.27|833.54|832.04|0
1608228600000|2020-12-17 18:10:00|833.75|832.25|833.77|832.27|833.77|832.27|833.73|832.23|0
1608228900000|2020-12-17 18:15:00|833.76|832.26|833.55|832.05|833.77|832.27|833.36|831.86|0
1608229200000|2020-12-17 18:20:00|833.56|832.06|833.76|832.26|833.77|832.27|833.55|832.05|0
1608229500000|2020-12-17 18:25:00|833.77|832.27|833.76|832.26|833.77|832.27|833.56|832.06|0
1608229800000|2020-12-17 18:30:00|833.75|832.25|833.75|832.25|833.76|832.26|833.54|832.04|0
1608230100000|2020-12-17 18:35:00|833.74|832.24|833.75|832.25|833.77|832.27|833.73|832.23|0
1608230400000|2020-12-17 18:40:00|833.74|832.24|833.74|832.24|833.77|832.27|833.74|832.24|0
1608230700000|2020-12-17 18:45:00|833.75|832.25|833.57|832.07|833.75|832.25|833.53|832.03|0
1608231000000|2020-12-17 18:50:00|833.56|832.06|833.78|832.28|833.8|832.3|833.55|832.05|0
1608231300000|2020-12-17 18:55:00|833.77|832.27|834|832.5|834|832.5|833.57|832.07|0
1608231600000|2020-12-17 19:00:00|833.99|832.49|833.99|832.49|834|832.5|833.77|832.27|0
1608231900000|2020-12-17 19:05:00|833.98|832.48|833.99|832.49|834.01|832.51|833.79|832.29|0
1608232200000|2020-12-17 19:10:00|833.98|832.48|833.98|832.48|834|832.5|833.96|832.46|0
1608232500000|2020-12-17 19:15:00|833.99|832.49|834.1|832.6|834.21|832.71|833.99|832.49|0
1608232800000|2020-12-17 19:20:00|834.07|832.57|834.01|832.51|834.2|832.7|833.99|832.49|0
1608233100000|2020-12-17 19:25:00|834|832.5|833.79|832.29|834.2|832.7|833.78|832.28|0
1608233400000|2020-12-17 19:30:00|833.8|832.3|833.8|832.3|834.02|832.52|833.79|832.29|0
1608233700000|2020-12-17 19:35:00|833.83|832.33|833.8|832.3|833.9|832.4|833.79|832.29|0
1608234000000|2020-12-17 19:40:00|833.79|832.29|833.6|832.1|833.81|832.31|833.58|832.08|0
1608234300000|2020-12-17 19:45:00|833.59|832.09|833.8|832.3|833.82|832.32|833.59|832.09|0
1608234600000|2020-12-17 19:50:00|833.81|832.31|833.8|832.3|834.02|832.52|833.8|832.3|0
1608234900000|2020-12-17 19:55:00|833.79|832.29|833.99|832.49|834.2|832.7|833.79|832.29|0
1608235200000|2020-12-17 20:00:00|834|832.5|833.97|832.47|834.21|832.71|833.87|832.37|0
1608235500000|2020-12-17 20:05:00|833.96|832.46|833.55|832.05|833.98|832.48|833.52|832.02|0
1608235800000|2020-12-17 20:10:00|833.56|832.06|833.53|832.03|833.73|832.23|833.34|831.84|0
1608236100000|2020-12-17 20:15:00|833.54|832.04|833.74|832.24|833.77|832.27|833.52|832.02|0
1608236400000|2020-12-17 20:20:00|833.75|832.25|833.99|832.49|833.99|832.49|833.74|832.24|0
1608236700000|2020-12-17 20:25:00|833.98|832.48|833.55|832.05|834.2|832.7|833.37|831.87|0
1608237000000|2020-12-17 20:30:00|833.57|832.07|832.76|831.26|833.57|832.07|832.52|831.02|0
1608237300000|2020-12-17 20:35:00|832.75|831.25|833.38|831.88|833.42|831.92|832.73|831.23|0
1608237600000|2020-12-17 20:40:00|833.32|831.82|833.4|831.9|833.42|831.92|833.18|831.68|0
1608237900000|2020-12-17 20:45:00|833.39|831.89|833.17|831.67|833.49|831.99|833.16|831.66|0
1608238200000|2020-12-17 20:50:00|833.19|831.69|833.45|831.95|833.45|831.95|833.19|831.69|0
1608238500000|2020-12-17 20:55:00|833.46|831.96|833.25|831.75|833.46|831.96|832.94|831.44|0
1608238800000|2020-12-17 21:00:00|833.24|831.74|833.59|832.09|833.78|832.28|833.24|831.74|0
1608239100000|2020-12-17 21:05:00|833.6|832.1|833.54|832.04|833.82|832.32|833.5|832|0
1608239400000|2020-12-17 21:10:00|833.55|832.05|833.08|831.58|833.63|832.13|833.04|831.54|0
1608239700000|2020-12-17 21:15:00|833.1|831.6|833.19|831.69|833.21|831.71|833.05|831.55|0
1608240000000|2020-12-17 21:20:00|833.15|831.65|833.15|831.65|833.17|831.67|833.14|831.64|0
1608240300000|2020-12-17 21:25:00|833.14|831.64|833.07|831.57|833.15|831.65|833.05|831.55|0
1608240600000|2020-12-17 21:30:00|833.1|831.6|833.44|831.94|833.48|831.98|833.1|831.6|0
1608240900000|2020-12-17 21:35:00|833.43|831.93|833.48|831.98|833.61|832.11|833.33|831.83|0
1608241200000|2020-12-17 21:40:00|833.49|831.99|833.52|832.02|833.57|832.07|833.48|831.98|0
1608241500000|2020-12-17 21:45:00|833.51|832.01|833.48|831.98|833.57|832.07|833.44|831.94|0
1608241800000|2020-12-17 21:50:00|833.47|831.97|833.52|832.02|833.57|832.07|833.44|831.94|0
1608242100000|2020-12-17 21:55:00|833.51|832.01|833.57|832.07|833.57|832.07|833.38|831.88|0
1608242400000|2020-12-17 22:00:00|833.53|832.03|833.58|832.08|833.62|832.12|833.51|832.01|0
1608242700000|2020-12-17 22:05:00|833.62|832.12|833.62|832.12|833.64|832.14|833.58|832.08|0
1608243000000|2020-12-17 22:10:00|833.6|832.1|833.64|832.14|833.64|832.14|833.6|832.1|0
1608243300000|2020-12-17 22:15:00|833.66|832.16|833.66|832.16|833.69|832.19|833.64|832.14|0
1608243600000|2020-12-17 22:20:00|833.64|832.14|833.6|832.1|833.64|832.14|833.59|832.09|0
1608243900000|2020-12-17 22:25:00|833.59|832.09|833.6|832.1|833.6|832.1|833.59|832.09|0
1608244200000|2020-12-17 22:30:00|833.64|832.14|833.6|832.1|833.64|832.14|833.6|832.1|0
1608244500000|2020-12-17 22:35:00|833.62|832.12|833.6|832.1|833.62|832.12|833.59|832.09|0
1608244800000|2020-12-17 22:40:00|833.62|832.12|833.57|832.07|833.62|832.12|833.57|832.07|0
1608245100000|2020-12-17 22:45:00|833.55|832.05|833.55|832.05|833.57|832.07|833.5|832|0
1608245400000|2020-12-17 22:50:00|833.57|832.07|833.62|832.12|833.62|832.12|833.46|831.96|0
1608245700000|2020-12-17 22:55:00|833.52|832.02|833.6|832.1|833.6|832.1|833.52|832.02|0
1608246000000|2020-12-17 23:00:00|833.56|832.06|833.29|831.79|833.57|832.07|833.2|831.7|0
1608246300000|2020-12-17 23:05:00|833.28|831.78|833.29|831.79|833.33|831.83|833.2|831.7|0
1608246600000|2020-12-17 23:10:00|833.31|831.81|833.27|831.77|833.33|831.83|833.12|831.62|0
1608246900000|2020-12-17 23:15:00|833.29|831.79|833.44|831.94|833.44|831.94|833.16|831.66|0
1608247200000|2020-12-17 23:20:00|833.46|831.96|833.33|831.83|833.52|832.02|833.25|831.75|0
1608247500000|2020-12-17 23:25:00|833.34|831.84|833.46|831.96|833.48|831.98|833.29|831.79|0
1608247800000|2020-12-17 23:30:00|833.48|831.98|833.52|832.02|833.56|832.06|833.44|831.94|0
1608248100000|2020-12-17 23:35:00|833.51|832.01|833.48|831.98|833.51|832.01|833.31|831.81|0
1608248400000|2020-12-17 23:40:00|833.47|831.97|833.48|831.98|833.56|832.06|833.44|831.94|0
1608248700000|2020-12-17 23:45:00|833.5|832|833.48|831.98|833.61|832.11|833.44|831.94|0
1608249000000|2020-12-17 23:50:00|833.47|831.97|833.48|831.98|833.56|832.06|833.44|831.94|0
1608249300000|2020-12-17 23:55:00|833.47|831.97|833.44|831.94|833.48|831.98|833.33|831.83|0
1608249600000|2020-12-18 00:00:00|833.48|831.98|833.33|831.83|833.52|832.02|833.25|831.75|0
1608249900000|2020-12-18 00:05:00|833.32|831.82|833.44|831.94|833.44|831.94|833.29|831.79|0
1608250200000|2020-12-18 00:10:00|833.43|831.93|833.29|831.79|833.44|831.94|833.29|831.79|0
1608250500000|2020-12-18 00:15:00|833.31|831.81|832.64|831.14|833.97|832.47|832.44|830.94|0
1608250800000|2020-12-18 00:20:00|832.7|831.2|832.61|831.11|832.84|831.34|832.6|831.1|0
1608251100000|2020-12-18 00:25:00|832.64|831.14|832.6|831.1|832.8|831.3|832.58|831.08|0
1608251400000|2020-12-18 00:30:00|832.59|831.09|832.49|830.99|832.59|831.09|832.39|830.89|0
1608251700000|2020-12-18 00:35:00|832.5|831|832.7|831.2|832.8|831.3|832.49|830.99|0
1608252000000|2020-12-18 00:40:00|832.71|831.21|832.7|831.2|832.81|831.31|832.7|831.2|0
1608252300000|2020-12-18 00:45:00|832.67|831.17|832.7|831.2|832.8|831.3|832.61|831.11|0
1608252600000|2020-12-18 00:50:00|832.79|831.29|832.27|830.77|832.8|831.3|832.18|830.68|0
1608252900000|2020-12-18 00:55:00|832.18|830.68|832.37|830.87|832.37|830.87|832.17|830.67|0
1608253200000|2020-12-18 01:00:00|832.36|830.86|832.17|830.67|832.57|831.07|832.17|830.67|0
1608253500000|2020-12-18 01:05:00|832.2|830.7|832.37|830.87|832.37|830.87|832.2|830.7|0
1608253800000|2020-12-18 01:10:00|832.38|830.88|832.37|830.87|832.38|830.88|832.17|830.67|0
1608254100000|2020-12-18 01:15:00|832.36|830.86|832.58|831.08|832.59|831.09|832.17|830.67|0
1608254400000|2020-12-18 01:20:00|832.55|831.05|832.58|831.08|832.6|831.1|832.38|830.88|0
1608254700000|2020-12-18 01:25:00|832.59|831.09|832.59|831.09|832.6|831.1|832.58|831.08|0
1608255000000|2020-12-18 01:30:00|832.6|831.1|832.58|831.08|832.8|831.3|832.58|831.08|0
1608255300000|2020-12-18 01:35:00|832.57|831.07|832.38|830.88|832.58|831.08|832.37|830.87|0
1608255600000|2020-12-18 01:40:00|832.37|830.87|832.37|830.87|832.38|830.88|832.37|830.87|0
1608255900000|2020-12-18 01:45:00|832.36|830.86|832.16|830.66|832.36|830.86|832.15|830.65|0
1608256200000|2020-12-18 01:50:00|832.17|830.67|832.06|830.56|832.36|830.86|831.96|830.46|0
1608256500000|2020-12-18 01:55:00|832.05|830.55|832.15|830.65|832.16|830.66|831.95|830.45|0
1608256800000|2020-12-18 02:00:00|832.16|830.66|832.15|830.65|832.16|830.66|831.96|830.46|0
1608257100000|2020-12-18 02:05:00|832.16|830.66|832.06|830.56|832.16|830.66|831.96|830.46|0
1608257400000|2020-12-18 02:10:00|832.03|830.53|831.96|830.46|832.03|830.53|831.95|830.45|0
1608257700000|2020-12-18 02:15:00|831.95|830.45|831.96|830.46|831.96|830.46|831.95|830.45|0
1608258000000|2020-12-18 02:20:00|831.95|830.45|831.96|830.46|831.96|830.46|831.95|830.45|0
1608258300000|2020-12-18 02:25:00|831.95|830.45|831.54|830.04|831.96|830.46|831.54|830.04|0
1608258600000|2020-12-18 02:30:00|831.55|830.05|831.55|830.05|831.56|830.06|831.54|830.04|0
1608258900000|2020-12-18 02:35:00|831.56|830.06|831.55|830.05|831.56|830.06|831.54|830.04|0
1608259200000|2020-12-18 02:40:00|831.56|830.06|831.54|830.04|831.56|830.06|831.54|830.04|0
1608259500000|2020-12-18 02:45:00|831.53|830.03|831.12|829.62|831.53|830.03|831.11|829.61|0
1608259800000|2020-12-18 02:50:00|831.11|829.61|831.12|829.62|831.13|829.63|831.1|829.6|0
1608260100000|2020-12-18 02:55:00|831.11|829.61|831.1|829.6|831.11|829.61|830.9|829.4|0
1608260400000|2020-12-18 03:00:00|831.11|829.61|831.12|829.62|831.31|829.81|831.11|829.61|0
1608260700000|2020-12-18 03:05:00|831.13|829.63|831.13|829.63|831.13|829.63|831.12|829.62|0
1608261000000|2020-12-18 03:10:00|831.12|829.62|831.13|829.63|831.13|829.63|831.12|829.62|0
1608261300000|2020-12-18 03:15:00|831.14|829.64|831.56|830.06|831.57|830.07|831.14|829.64|0
1608261600000|2020-12-18 03:20:00|831.57|830.07|831.6|830.1|831.79|830.29|831.57|830.07|0
1608261900000|2020-12-18 03:25:00|831.59|830.09|831.59|830.09|831.79|830.29|831.58|830.08|0
1608262200000|2020-12-18 03:30:00|831.58|830.08|831.38|829.88|831.59|830.09|831.37|829.87|0
1608262500000|2020-12-18 03:35:00|831.37|829.87|831.37|829.87|831.38|829.88|831.17|829.67|0
1608262800000|2020-12-18 03:40:00|831.36|829.86|831.37|829.87|831.37|829.87|831.36|829.86|0
1608263100000|2020-12-18 03:45:00|831.36|829.86|831.36|829.86|831.37|829.87|831.36|829.86|0
1608263400000|2020-12-18 03:50:00|831.35|829.85|831.56|830.06|831.56|830.06|831.35|829.85|0
1608263700000|2020-12-18 03:55:00|831.53|830.03|831.36|829.86|831.56|830.06|831.36|829.86|0
1608264000000|2020-12-18 04:00:00|831.35|829.85|831.37|829.87|831.56|830.06|831.16|829.66|0
1608264300000|2020-12-18 04:05:00|831.36|829.86|831.45|829.95|831.56|830.06|831.35|829.85|0
1608264600000|2020-12-18 04:10:00|831.36|829.86|831.56|830.06|831.56|830.06|831.35|829.85|0
1608264900000|2020-12-18 04:15:00|831.61|830.11|831.54|830.04|831.75|830.25|831.53|830.03|0
1608265200000|2020-12-18 04:20:00|831.53|830.03|831.53|830.03|831.54|830.04|831.53|830.03|0
1608265500000|2020-12-18 04:25:00|831.52|830.02|831.51|830.01|831.52|830.02|831.51|830.01|0
1608265800000|2020-12-18 04:30:00|831.52|830.02|831.53|830.03|831.53|830.03|831.51|830.01|0
1608266100000|2020-12-18 04:35:00|831.47|829.97|831.34|829.84|831.54|830.04|831.34|829.84|0
1608266400000|2020-12-18 04:40:00|831.33|829.83|831.33|829.83|831.34|829.84|831.23|829.73|0
1608266700000|2020-12-18 04:45:00|831.27|829.77|831.34|829.84|831.34|829.84|831.14|829.64|0
1608267000000|2020-12-18 04:50:00|831.33|829.83|831.33|829.83|831.34|829.84|831.32|829.82|0
1608267300000|2020-12-18 04:55:00|831.32|829.82|831.12|829.62|831.32|829.82|831.12|829.62|0
1608267600000|2020-12-18 05:00:00|831.11|829.61|831.11|829.61|831.12|829.62|831.11|829.61|0
1608267900000|2020-12-18 05:05:00|831.1|829.6|830.9|829.4|831.1|829.6|830.89|829.39|0
1608268200000|2020-12-18 05:10:00|830.89|829.39|830.47|828.97|830.89|829.39|830.26|828.76|0
1608268500000|2020-12-18 05:15:00|830.46|828.96|830.27|828.77|830.47|828.97|830.26|828.76|0
1608268800000|2020-12-18 05:20:00|830.26|828.76|830.07|828.57|830.27|828.77|830.07|828.57|0
1608269100000|2020-12-18 05:25:00|830.06|828.56|830.45|828.95|830.45|828.95|830.04|828.54|0
1608269400000|2020-12-18 05:30:00|830.42|828.92|830.46|828.96|830.47|828.97|830.36|828.86|0
1608269700000|2020-12-18 05:35:00|830.45|828.95|830.48|828.98|830.48|828.98|830.27|828.77|0
1608270000000|2020-12-18 05:40:00|830.49|828.99|830.49|828.99|830.49|828.99|830.48|828.98|0
1608270300000|2020-12-18 05:45:00|830.48|828.98|830.49|828.99|830.49|828.99|830.28|828.78|0
1608270600000|2020-12-18 05:50:00|830.5|829|830.92|829.42|830.92|829.42|830.5|829|0
1608270900000|2020-12-18 05:55:00|830.98|829.48|831.5|830|831.5|830|830.98|829.48|0
1608271200000|2020-12-18 06:00:00|831.49|829.99|831.3|829.8|831.5|830|831.29|829.79|0
1608271500000|2020-12-18 06:05:00|831.29|829.79|831.48|829.98|831.48|829.98|831.29|829.79|0
1608271800000|2020-12-18 06:10:00|831.42|829.92|831.52|830.02|831.52|830.02|831.28|829.78|0
1608272100000|2020-12-18 06:15:00|831.53|830.03|831.51|830.01|831.72|830.22|831.32|829.82|0
1608272400000|2020-12-18 06:20:00|831.52|830.02|831.53|830.03|831.53|830.03|831.33|829.83|0
1608272700000|2020-12-18 06:25:00|831.54|830.04|831.54|830.04|831.55|830.05|831.53|830.03|0
1608273000000|2020-12-18 06:30:00|831.53|830.03|832.04|830.54|832.14|830.64|831.53|830.03|0
1608273300000|2020-12-18 06:35:00|832.01|830.51|831.94|830.44|832.01|830.51|831.75|830.25|0
1608273600000|2020-12-18 06:40:00|831.93|830.43|832.14|830.64|832.14|830.64|831.93|830.43|0
1608273900000|2020-12-18 06:45:00|832.13|830.63|831.93|830.43|832.13|830.63|831.93|830.43|0
1608274200000|2020-12-18 06:50:00|831.92|830.42|831.94|830.44|831.95|830.45|831.92|830.42|0
1608274500000|2020-12-18 06:55:00|831.95|830.45|831.93|830.43|831.95|830.45|831.84|830.34|0
1608274800000|2020-12-18 07:00:00|831.94|830.44|831.94|830.44|832.35|830.85|831.75|830.25|0
1608275100000|2020-12-18 07:05:00|831.95|830.45|831.75|830.25|831.95|830.45|831.55|830.05|0
1608275400000|2020-12-18 07:10:00|831.76|830.26|831.36|829.86|831.76|830.26|831.35|829.85|0
1608275700000|2020-12-18 07:15:00|831.35|829.85|831.76|830.26|831.97|830.47|831.35|829.85|0
1608276000000|2020-12-18 07:20:00|831.77|830.27|831.57|830.07|831.78|830.28|831.57|830.07|0
1608276300000|2020-12-18 07:25:00|831.56|830.06|831.38|829.88|831.77|830.27|831.37|829.87|0
1608276600000|2020-12-18 07:30:00|831.44|829.94|831.38|829.88|831.78|830.28|831.28|829.78|0
1608276900000|2020-12-18 07:35:00|831.57|830.07|831.77|830.27|831.77|830.27|831.38|829.88|0
1608277200000|2020-12-18 07:40:00|831.71|830.21|831.78|830.28|831.97|830.47|831.58|830.08|0
1608277500000|2020-12-18 07:45:00|831.72|830.22|831.78|830.28|831.79|830.29|831.4|829.9|0
1608277800000|2020-12-18 07:50:00|831.72|830.22|831.38|829.88|831.72|830.22|831.37|829.87|0
1608278100000|2020-12-18 07:55:00|831.37|829.87|831.36|829.86|831.38|829.88|830.97|829.47|0
1608278400000|2020-12-18 08:00:00|831.41|829.91|832.68|831.18|832.69|831.19|830.39|828.89|0
1608278700000|2020-12-18 08:05:00|832.67|831.17|833.33|832.63|833.73|832.63|832.1|830.43|0
1608279000000|2020-12-18 08:10:00|833.43|831.23|832.73|831.33|833.83|831.33|832.73|830.73|0
1608279300000|2020-12-18 08:15:00|832.63|831.43|832.43|831.83|833.83|832.03|832.43|831.43|8
1608279600000|2020-12-18 08:20:00|834.23|831.73|835.23|833.83|835.43|834.43|833.83|831.73|17
1608279900000|2020-12-18 08:25:00|835.13|833.93|835.33|833.43|835.93|835.33|835.03|833.33|14
1608280200000|2020-12-18 08:30:00|835.23|833.53|836.13|833.83|836.13|834.93|835.13|833.33|10
1608280500000|2020-12-18 08:35:00|836.23|833.93|837.63|837.03|837.63|837.03|836.23|833.93|10
1608280800000|2020-12-18 08:40:00|837.73|837.13|839.43|838.83|839.53|838.93|837.63|835.73|8
1608281100000|2020-12-18 08:45:00|839.35|838.75|839.55|837.85|839.65|838.95|839.05|837.35|28
1608281400000|2020-12-18 08:50:00|839.65|837.35|839.45|837.15|840.15|838.45|839.45|837.15|0
1608281700000|2020-12-18 08:55:00|839.55|837.25|839.05|836.75|839.85|838.15|839.05|836.75|59
1608282000000|2020-12-18 09:00:00|839.15|836.85|837.85|835.65|839.25|837.15|837.85|835.55|1
1608282300000|2020-12-18 09:05:00|837.75|835.55|839.65|837.55|839.65|837.65|837.35|835.15|3
1608282600000|2020-12-18 09:10:00|839.55|837.65|839.55|837.35|839.65|837.65|839.25|837.05|0
1608282900000|2020-12-18 09:15:00|839.65|837.45|838.85|836.55|839.65|837.55|838.75|836.45|0
1608283200000|2020-12-18 09:20:00|838.75|836.65|838.35|835.95|838.85|836.65|838.25|835.95|0
1608283500000|2020-12-18 09:25:00|838.25|836.35|838.25|836.35|838.35|836.45|838.05|836.35|0
1608283800000|2020-12-18 09:30:00|838.15|836.45|838.15|836.35|838.15|836.55|838.15|836.35|0
1608284100000|2020-12-18 09:35:00|838.05|836.45|837.85|836.45|838.05|836.45|837.65|836.45|5
1608284400000|2020-12-18 09:40:00|837.75||837.05||837.75||837.05||4
1608285000000|2020-12-18 09:50:00|838.05|836.55|838.05|836.55|838.15|836.75|837.95|836.55|4
1608285300000|2020-12-18 09:55:00||836.75||836.85||836.85||836.65|0
1608285600000|2020-12-18 10:00:00|839.15|836.95|839.15|837.55|839.55|838.55|839.05|836.95|9
1608285900000|2020-12-18 10:05:00||837.65||838.25||838.25||837.65|2
1608286200000|2020-12-18 10:10:00|840.75|838.35|840.65|838.95|840.85|838.95|840.65|838.35|17
1608286500000|2020-12-18 10:15:00|840.55||840.35||840.55||840.35||0
1608286800000|2020-12-18 10:20:00|840.25||840.45||840.45||840.25||1
1608287100000|2020-12-18 10:25:00|840.55|839.15|840.45|839.15|840.55|839.15|840.25|839.15|8
1608287400000|2020-12-18 10:30:00|840.35|838.95|840.55|839.25|840.55|839.25|840.35|838.95|0
1608287700000|2020-12-18 10:35:00|840.45|838.95|840.35|838.95|840.55|839.25|840.25|838.95|2
1608288000000|2020-12-18 10:40:00||839.25||839.25||839.25||838.95|0
1608288300000|2020-12-18 10:45:00|839.95|838.95|840.65|839.45|841.35|839.45|839.75|838.95|14
1608288600000|2020-12-18 10:50:00|840.55|838.95|841.05|839.35|841.25|839.55|839.25|838.55|15
1608288900000|2020-12-18 10:55:00|841.45|839.45|841.25|839.35|841.65|839.85|841.05|839.15|0
1608289200000|2020-12-18 11:00:00|841.35|839.45|840.15|838.35|841.35|839.45|840.05|838.15|0
1608289500000|2020-12-18 11:05:00|840.05|838.25|840.15|838.25|840.35|838.85|839.95|838.15|0
1608289800000|2020-12-18 11:10:00|840.25|838.35|840.65|838.75|840.75|838.85|840.15|838.25|0
1608290100000|2020-12-18 11:15:00|840.55|838.65|841.05|839.35|841.05|839.45|840.35|838.45|0
1608290400000|2020-12-18 11:20:00|841.35|839.45|841.45|839.75|841.45|839.85|841.25|839.25|1
1608290700000|2020-12-18 11:25:00|841.35|839.85|841.25|839.35|841.45|839.95|841.15|839.35|3
1608291000000|2020-12-18 11:30:00|841.35|839.45|841.45|839.55|841.45|839.55|841.05|839.35|0
1608291300000|2020-12-18 11:35:00|841.55|839.65|841.35|839.55|841.85|839.95|841.25|839.55|26
1608291600000|2020-12-18 11:40:00|841.25|839.65|841.75|839.45|841.95|839.75|841.25|839.45|0
1608291900000|2020-12-18 11:45:00|841.65|839.35|841.35|839.15|841.65|839.35|841.15|839.05|0
1608292200000|2020-12-18 11:50:00|841.25|839.25|841.15|838.95|841.55|839.25|840.75|838.45|0
1608292500000|2020-12-18 11:55:00|841.05|839.05|841.45|839.35|841.45|839.35|840.85|839.05|0
1608292800000|2020-12-18 12:00:00|841.35|839.25|841.25|839.55|841.45|839.55|841.25|839.05|0
1608293100000|2020-12-18 12:05:00|841.65|839.65|841.35|839.15|841.65|839.65|841.25|839.15|0
1608293400000|2020-12-18 12:10:00|841.45|840.05|840.65|838.75|841.45|840.05|840.65|838.55|0
1608293700000|2020-12-18 12:15:00|840.25|838.65|840.65|838.35|840.65|838.85|840.25|838.25|0
1608294000000|2020-12-18 12:20:00|840.75|838.45|840.75|838.95|840.95|838.95|840.65|838.35|0
1608294300000|2020-12-18 12:25:00|840.85|839.15|840.55|839.15|840.95|839.15|840.55|839.15|0
1608294600000|2020-12-18 12:30:00|840.45|838.15|840.35|838.15|840.65|839.15|840.15|837.95|0
1608294900000|2020-12-18 12:35:00|840.45|838.25|840.55|838.35|840.55|838.35|840.25|838.05|0
1608295200000|2020-12-18 12:40:00|840.65|838.45|840.15|838.55|840.65|838.55|840.05|838.35|0
1608295500000|2020-12-18 12:45:00|840.25|838.75|839.95|838.95|840.35|838.95|839.95|838.75|0
1608295800000|2020-12-18 12:50:00|839.85|837.65|839.85|837.75|840.05|837.85|839.65|837.35|0
1608296100000|2020-12-18 12:55:00|839.95||839.35||839.95||839.35||2
1608296400000|2020-12-18 13:00:00|839.25|837.15|839.45|837.85|839.65|837.85|839.05|837.15|1
1608296700000|2020-12-18 13:05:00|839.55|838.05|840.15|838.75|840.15|838.75|839.45|838.05|0
1608297000000|2020-12-18 13:10:00|840.25|838.85|840.85|839.65|840.95|839.65|840.15|838.85|0
1608297300000|2020-12-18 13:15:00|840.75|839.75|841.15|838.85|841.25|839.85|840.25|837.95|99
1608297600000|2020-12-18 13:20:00|841.25|838.95|840.65|838.65|841.35|839.25|840.65|838.65|51
1608297900000|2020-12-18 13:25:00|840.55|838.75|840.55|838.75|840.65|838.75|840.25|838.45|0
1608298200000|2020-12-18 13:30:00|840.45|838.65|840.15|838.35|840.55|838.75|839.95|838.15|0
1608298500000|2020-12-18 13:35:00|840.05|838.25|839.95|838.05|840.15|838.35|839.75|837.95|0
1608298800000|2020-12-18 13:40:00|839.85|838.15|839.65|837.85|839.95|838.15|839.65|837.75|0
1608299100000|2020-12-18 13:45:00|839.55|837.75|839.35|837.45|839.75|837.85|839.25|837.35|0
1608299400000|2020-12-18 13:50:00|839.25|837.35|839.45|837.55|839.55|837.55|839.15|837.35|2
1608299700000|2020-12-18 13:55:00|839.55|837.45|839.65|837.85|840.05|838.15|839.55|837.45|0
1608300000000|2020-12-18 14:00:00|839.75|837.95|840.05|838.25|840.15|838.25|839.65|837.95|0
1608300300000|2020-12-18 14:05:00|840.15|838.35|840.45|839.05|840.45|839.05|840.05|838.15|0
1608300600000|2020-12-18 14:10:00|840.35|837.75|839.75|838.35|840.45|838.35|839.65|837.75|3
1608300900000|2020-12-18 14:15:00|839.65||838.95||839.75||838.95||0
1608301200000|2020-12-18 14:20:00|839.05|837.05|839.35|837.45|839.35|838.05|838.65|836.95|5
1608301500000|2020-12-18 14:25:00|839.25|837.35|838.85|837.25|839.35|837.35|838.75|837.25|1
1608301800000|2020-12-18 14:30:00|838.75|836.65|838.95|836.85|838.95|836.95|838.55|836.65|1
1608302100000|2020-12-18 14:35:00|838.85|836.75|838.85|836.85|838.85|836.95|838.05|836.25|1
1608302400000|2020-12-18 14:40:00|838.75|836.95|838.95|837.05|839.25|837.35|838.55|836.75|12
1608302700000|2020-12-18 14:45:00|839.05|837.15|838.75|837.25|839.25|837.35|838.75|837.05|0
1608303000000|2020-12-18 14:50:00|838.85||839.15||839.15||838.55||1
1608303300000|2020-12-18 14:55:00|839.05|837.35|839.15|837.25|839.45|837.55|838.95|837.25|1
1608303600000|2020-12-18 15:00:00|839.05|837.35|838.45|837.15|839.35|837.45|838.45|837.05|0
1608303900000|2020-12-18 15:05:00|838.35|837.25|839.55|837.65|839.55|837.65|838.35|837.25|2
1608304200000|2020-12-18 15:10:00|839.65|837.75|840.35|838.55|840.45|838.55|838.75|837.75|15
1608304500000|2020-12-18 15:15:00|840.45|838.65|838.35|836.85|840.75|838.75|838.35|836.85|6
1608304800000|2020-12-18 15:20:00|838.41|836.91|838.08|836.58|838.75|837.25|838.02|836.52|0
1608305100000|2020-12-18 15:25:00|838.09|836.59|837.92|836.42|838.52|837.02|837.41|835.91|1016
1608305400000|2020-12-18 15:30:00|837.93|836.43|837.7|836.2|838.14|836.64|837.69|836.19|0
1608305700000|2020-12-18 15:35:00|837.71|836.21|838.1|836.6|838.14|836.64|837.26|835.76|0
1608306000000|2020-12-18 15:40:00|838.04|836.54|838.33|836.83|838.36|836.86|837.72|836.22|0
1608306300000|2020-12-18 15:45:00|838.32|836.82|837.89|836.39|838.54|837.04|837.85|836.35|0
1608306600000|2020-12-18 15:50:00|837.9|836.4|837.73|836.23|838.13|836.63|837.73|836.23|0
1608306900000|2020-12-18 15:55:00|837.74|836.24|837.97|836.47|838.4|836.9|837.73|836.23|0
1608307200000|2020-12-18 16:00:00|837.98|836.48|837.98|836.48|838.2|836.7|837.96|836.46|36
1608307500000|2020-12-18 16:05:00|837.97|836.47|837.95|836.45|837.98|836.48|837.5|836|0
1608307800000|2020-12-18 16:10:00|837.94|836.44|837.17|835.67|838.14|836.64|836.77|835.27|0
1608308100000|2020-12-18 16:15:00|837.16|835.66|837.3|835.8|837.49|835.99|836.34|834.84|0
1608308400000|2020-12-18 16:20:00|837.29|835.79|837.75|836.25|837.76|836.26|837.28|835.78|0
1608308700000|2020-12-18 16:25:00|837.81|836.31|836.93|835.43|837.95|836.45|836.93|835.43|0
1608309000000|2020-12-18 16:30:00|836.87|835.37|836.94|835.44|837.13|835.63|836.12|834.62|0
1608309300000|2020-12-18 16:35:00|836.88|835.38|836.15|834.65|836.88|835.38|835.96|834.46|0
1608309600000|2020-12-18 16:40:00|836.14|834.64|836.36|834.86|836.36|834.86|835.73|834.23|0
1608309900000|2020-12-18 16:45:00|836.37|834.87|836.98|835.48|836.98|835.48|836.36|834.86|0
1608310200000|2020-12-18 16:50:00|836.97|835.47|837.2|835.7|837.41|835.91|836.97|835.47|0
1608310500000|2020-12-18 16:55:00|837.21|835.71|837.18|835.68|837.4|835.9|837.17|835.67|0
1608310800000|2020-12-18 17:00:00|837.17|835.67|837.8|836.3|837.8|836.3|837.15|835.65|0
1608311100000|2020-12-18 17:05:00|837.79|836.29|837.4|835.9|837.82|836.32|837.38|835.88|0
1608311400000|2020-12-18 17:10:00|837.39|835.89|837.44|835.94|837.44|835.94|837.19|835.69|0
1608311700000|2020-12-18 17:15:00|837.5|836|837.49|835.99|837.68|836.18|837.44|835.94|0
1608312000000|2020-12-18 17:20:00|837.5|836|837.27|835.77|837.5|836|837.26|835.76|0
1608312300000|2020-12-18 17:25:00|837.26|835.76|837.49|835.99|837.49|835.99|837.26|835.76|0
1608312600000|2020-12-18 17:30:00|837.48|835.98|837.69|836.19|837.7|836.2|837.26|835.76|0
1608312900000|2020-12-18 17:35:00|837.68|836.18|838.36|836.86|838.36|836.86|837.68|836.18|0
1608313200000|2020-12-18 17:40:00|838.37|836.87|838.33|836.83|838.38|836.88|838.33|836.83|0
1608313500000|2020-12-18 17:45:00|838.34|836.84|837.89|836.39|838.34|836.84|837.88|836.38|0
1608313800000|2020-12-18 17:50:00|837.9|836.4|837.65|836.15|838.1|836.6|837.64|836.14|0
1608314100000|2020-12-18 17:55:00|837.64|836.14|837.46|835.96|837.67|836.17|837.43|835.93|0
1608314400000|2020-12-18 18:00:00|837.52|836.02|837.41|835.91|837.65|836.15|837.39|835.89|0
1608314700000|2020-12-18 18:05:00|837.44|835.94|837.41|835.91|837.63|836.13|837.39|835.89|0
1608315000000|2020-12-18 18:10:00|837.42|835.92|837.43|835.93|837.64|836.14|837.4|835.9|0
1608315300000|2020-12-18 18:15:00|837.42|835.92|837.2|835.7|837.42|835.92|837.19|835.69|0
1608315600000|2020-12-18 18:20:00|837.19|835.69|836.76|835.26|837.2|835.7|836.53|835.03|0
1608315900000|2020-12-18 18:25:00|836.77|835.27|836.8|835.3|836.81|835.31|836.59|835.09|0
1608316200000|2020-12-18 18:30:00|836.79|835.29|836.33|834.83|836.79|835.29|836.13|834.63|0
1608316500000|2020-12-18 18:35:00|836.34|834.84|836.08|834.58|836.56|835.06|836.08|834.58|0
1608316800000|2020-12-18 18:40:00|836.09|834.59|836.53|835.03|836.53|835.03|836.08|834.58|0
1608317100000|2020-12-18 18:45:00|836.52|835.02|836.32|834.82|836.75|835.25|836.32|834.82|0
1608317400000|2020-12-18 18:50:00|836.33|834.83|836.13|834.63|836.35|834.85|836.11|834.61|0
1608317700000|2020-12-18 18:55:00|836.14|834.64|836.17|834.67|836.35|834.85|836.14|834.64|0
1608318000000|2020-12-18 19:00:00|836.16|834.66|835.64|834.14|836.17|834.67|835.63|834.13|0
1608318300000|2020-12-18 19:05:00|835.66|834.16|835.97|834.47|836.19|834.69|835.64|834.14|0
1608318600000|2020-12-18 19:10:00|835.98|834.48|836.14|834.64|836.15|834.65|835.9|834.4|0
1608318900000|2020-12-18 19:15:00|836.13|834.63|835.93|834.43|836.13|834.63|835.68|834.18|0
1608319200000|2020-12-18 19:20:00|835.94|834.44|835.94|834.44|836.18|834.68|835.93|834.43|0
1608319500000|2020-12-18 19:25:00|835.95|834.45|835.94|834.44|836.15|834.65|835.71|834.21|0
1608319800000|2020-12-18 19:30:00|835.95|834.45|835.97|834.47|836.19|834.69|835.74|834.24|0
1608320100000|2020-12-18 19:35:00|835.98|834.48|836|834.5|836.2|834.7|835.97|834.47|0
1608320400000|2020-12-18 19:40:00|836.01|834.51|835.79|834.29|836.02|834.52|835.59|834.09|0
1608320700000|2020-12-18 19:45:00|835.78|834.28|835.79|834.29|835.81|834.31|835.35|833.85|0
1608321000000|2020-12-18 19:50:00|835.8|834.3|835.55|834.05|835.8|834.3|835.54|834.04|0
1608321300000|2020-12-18 19:55:00|835.56|834.06|835.87|834.37|835.87|834.37|835.41|833.91|0
1608321600000|2020-12-18 20:00:00|835.81|834.31|835.29|833.79|835.9|834.4|835.05|833.55|0
1608321900000|2020-12-18 20:05:00|835.3|833.8|835.52|834.02|835.77|834.27|835.28|833.78|0
1608322200000|2020-12-18 20:10:00|835.51|834.01|835.3|833.8|835.51|834.01|835.06|833.56|0
1608322500000|2020-12-18 20:15:00|835.31|833.81|835.32|833.82|835.77|834.27|835.3|833.8|0
1608322800000|2020-12-18 20:20:00|835.31|833.81|835.05|833.55|835.33|833.83|834.62|833.12|0
1608323100000|2020-12-18 20:25:00|835.06|833.56|835.03|833.53|835.06|833.56|834.78|833.28|0
1608323400000|2020-12-18 20:30:00|835.05|833.55|835.13|833.63|835.14|833.64|834.63|833.13|0
1608323700000|2020-12-18 20:35:00|835.12|833.62|834.67|833.17|835.12|833.62|834.45|832.95|0
1608324000000|2020-12-18 20:40:00|834.61|833.11|835.83|834.33|835.85|834.35|834.42|832.92|0
1608324300000|2020-12-18 20:45:00|835.63|834.13|836.13|834.63|836.37|834.87|835.63|834.13|0
1608324600000|2020-12-18 20:50:00|836.11|834.61|836.94|835.44|837.37|835.87|835.7|834.2|0
1608324900000|2020-12-18 20:55:00|836.95|835.45|837.03|835.53|838.1|836.6|836.33|834.83|0
1608325200000|2020-12-18 21:00:00|837.06|835.56|837.71|836.21|838.07|836.57|835.9|834.4|0
1608325500000|2020-12-18 21:05:00|837.72|836.22|837.26|835.76|837.99|836.49|836.93|835.43|0
1608325800000|2020-12-18 21:10:00|837.3|835.8|838.12|836.62|838.18|836.68|837.06|835.56|0
1608326100000|2020-12-18 21:15:00|838.14|836.64|837.92|836.42|838.14|836.64|837.92|836.42|0
1608326400000|2020-12-18 21:20:00|837.98|836.48|837.69|836.19|838.05|836.55|837.69|836.19|0
1608326700000|2020-12-18 21:25:00|837.68|836.18|837.69|836.19|837.77|836.27|837.68|836.18|0
1608327000000|2020-12-18 21:30:00|837.64|836.14|838.33|836.83|838.37|836.87|837.64|836.14|0
1608327300000|2020-12-18 21:35:00|838.34|836.84|838.62|837.12|838.7|837.2|838.24|836.74|0
1608327600000|2020-12-18 21:40:00|838.66|837.16|838.98|837.48|838.98|837.48|838.25|836.75|0
1608327900000|2020-12-18 21:45:00|838.97|837.47|839.49|837.99|839.62|838.12|838.93|837.43|0
1608328200000|2020-12-18 21:50:00|839.48|837.98|838.98|837.48|839.49|837.99|838.93|837.43|0
1608328500000|2020-12-18 21:55:00|838.97|837.47|839.03|837.53|839.17|837.67|838.53|837.03|0
1608505200000|2020-12-20 23:00:00|838.15|836.65|836.11|834.61|838.33|836.83|836.05|834.55|0
1608505500000|2020-12-20 23:05:00|836.13|834.63|836.76|835.26|837.23|835.73|836.11|834.61|0
1608505800000|2020-12-20 23:10:00|836.74|835.24|836.35|834.85|837.12|835.62|836.31|834.81|0
1608506100000|2020-12-20 23:15:00|836.33|834.83|836.59|835.09|836.86|835.36|836.26|834.76|0
1608506400000|2020-12-20 23:20:00|836.58|835.08|836.76|835.26|836.8|835.3|836.07|834.57|0
1608506700000|2020-12-20 23:25:00|836.74|835.24|836.76|835.26|836.86|835.36|836.63|835.13|0
1608507000000|2020-12-20 23:30:00|836.77|835.27|836.44|834.94|836.95|835.45|836.07|834.57|0
1608507300000|2020-12-20 23:35:00|836.46|834.96|835.99|834.49|836.63|835.13|835.99|834.49|0
1608507600000|2020-12-20 23:40:00|836.01|834.51|835.62|834.12|836.16|834.66|835.62|834.12|0
1608507900000|2020-12-20 23:45:00|835.61|834.11|835.85|834.35|836.04|834.54|835.57|834.07|0
1608508200000|2020-12-20 23:50:00|835.86|834.36|836.17|834.67|836.22|834.72|835.86|834.36|0
1608508500000|2020-12-20 23:55:00|836.15|834.65|836.58|835.08|836.69|835.19|835.98|834.48|0
1608508800000|2020-12-21 00:00:00|836.57|835.07|837.34|835.84|837.45|835.95|836.47|834.97|0
1608509100000|2020-12-21 00:05:00|837.35|835.85|837.41|835.91|837.77|836.27|837.34|835.84|0
1608509400000|2020-12-21 00:10:00|837.45|835.95|836.69|835.19|837.49|835.99|835.92|834.42|0
1608509700000|2020-12-21 00:15:00|836.73|835.23|830.47|828.97|836.73|835.23|829.52|828.02|0
1608510000000|2020-12-21 00:20:00|830.44|828.94|830.37|828.87|830.95|829.45|830.16|828.66|0
1608510300000|2020-12-21 00:25:00|830.41|828.91|829.67|828.17|830.44|828.94|829.38|827.88|0
1608510600000|2020-12-21 00:30:00|829.64|828.14|830.52|829.02|830.61|829.11|829.57|828.07|0
1608510900000|2020-12-21 00:35:00|830.49|828.99|829.86|828.36|830.53|829.03|829.84|828.34|0
1608511200000|2020-12-21 00:40:00|829.85|828.35|829.86|828.36|830.06|828.56|829.84|828.34|0
1608511500000|2020-12-21 00:45:00|829.85|828.35|829.71|828.21|829.92|828.42|829.08|827.58|0
1608511800000|2020-12-21 00:50:00|829.72|828.22|830.33|828.83|830.54|829.04|829.51|828.01|0
1608512100000|2020-12-21 00:55:00|830.3|828.8|828.29|826.79|830.34|828.84|827.73|826.23|0
1608512400000|2020-12-21 01:00:00|828.26|826.76|827.93|826.43|828.26|826.76|827.02|825.52|0
1608512700000|2020-12-21 01:05:00|827.97|826.47|828.66|827.16|828.67|827.17|827.86|826.36|0
1608513000000|2020-12-21 01:10:00|828.72|827.22|828.67|827.17|828.88|827.38|828.65|827.15|0
1608513300000|2020-12-21 01:15:00|828.66|827.16|828.26|826.76|828.66|827.16|827.65|826.15|0
1608513600000|2020-12-21 01:20:00|828.27|826.77|828.59|827.09|828.64|827.14|828.2|826.7|0
1608513900000|2020-12-21 01:25:00|828.6|827.1|828.18|826.68|828.8|827.3|828.18|826.68|0
1608514200000|2020-12-21 01:30:00|828.21|826.71|828.32|826.82|828.52|827.02|827.95|826.45|0
1608514500000|2020-12-21 01:35:00|828.31|826.81|827.72|826.22|828.31|826.81|827.5|826|0
1608514800000|2020-12-21 01:40:00|827.71|826.21|827.51|826.01|827.94|826.44|827.28|825.78|0
1608515100000|2020-12-21 01:45:00|827.5|826|826.8|825.3|827.51|826.01|826.6|825.1|0
1608515400000|2020-12-21 01:50:00|826.79|825.29|826.73|825.23|826.8|825.3|826.19|824.69|0
1608515700000|2020-12-21 01:55:00|826.8|825.3|826.64|825.14|826.94|825.44|826.59|825.09|0
1608516000000|2020-12-21 02:00:00|826.65|825.15|827.97|826.47|827.97|826.47|826.64|825.14|0
1608516300000|2020-12-21 02:05:00|827.96|826.46|827.86|826.36|827.96|826.46|827.46|825.96|0
1608516600000|2020-12-21 02:10:00|827.87|826.37|827.82|826.32|827.87|826.37|827.66|826.16|0
1608516900000|2020-12-21 02:15:00|827.83|826.33|828.02|826.52|828.03|826.53|827.78|826.28|0
1608517200000|2020-12-21 02:20:00|828.03|826.53|827.81|826.31|828.04|826.54|827.81|826.31|0
1608517500000|2020-12-21 02:25:00|827.82|826.32|827.04|825.54|828.01|826.51|827.03|825.53|0
1608517800000|2020-12-21 02:30:00|827.05|825.55|827.04|825.54|827.15|825.65|826.44|824.94|0
1608518100000|2020-12-21 02:35:00|826.98|825.48|826.79|825.29|826.98|825.48|826.59|825.09|0
1608518400000|2020-12-21 02:40:00|826.8|825.3|826.61|825.11|826.81|825.31|826.61|825.11|0
1608518700000|2020-12-21 02:45:00|826.62|825.12|826.84|825.34|826.94|825.44|826.61|825.11|0
1608519000000|2020-12-21 02:50:00|826.85|825.35|826.64|825.14|826.85|825.35|826.64|825.14|0
1608519300000|2020-12-21 02:55:00|826.65|825.15|826.86|825.36|826.89|825.39|826.44|824.94|0
1608519600000|2020-12-21 03:00:00|826.8|825.3|826.43|824.93|826.86|825.36|826.33|824.83|0
1608519900000|2020-12-21 03:05:00|826.44|824.94|826.05|824.55|826.64|825.14|825.84|824.34|0
1608520200000|2020-12-21 03:10:00|826.06|824.56|826.71|825.21|826.85|825.35|826.06|824.56|0
1608520500000|2020-12-21 03:15:00|826.69|825.19|826.83|825.33|826.84|825.34|826.61|825.11|0
1608520800000|2020-12-21 03:20:00|826.84|825.34|826.62|825.12|826.84|825.34|826.61|825.11|0
1608521100000|2020-12-21 03:25:00|826.68|825.18|826.82|825.32|826.83|825.33|826.68|825.18|0
1608521400000|2020-12-21 03:30:00|826.83|825.33|826.41|824.91|826.83|825.33|826.41|824.91|0
1608521700000|2020-12-21 03:35:00|826.4|824.9|826.4|824.9|826.59|825.09|826.38|824.88|0
1608522000000|2020-12-21 03:40:00|826.39|824.89|826.39|824.89|826.4|824.9|826.18|824.68|0
1608522300000|2020-12-21 03:45:00|826.38|824.88|826.38|824.88|826.39|824.89|826.38|824.88|0
1608522600000|2020-12-21 03:50:00|826.41|824.91|826.19|824.69|826.48|824.98|826.18|824.68|0
1608522900000|2020-12-21 03:55:00|826.18|824.68|826.18|824.68|826.2|824.7|825.98|824.48|0
1608523200000|2020-12-21 04:00:00|826.17|824.67|826.25|824.75|826.26|824.76|825.98|824.48|0
1608523500000|2020-12-21 04:05:00|826.31|824.81|825.15|823.65|826.55|825.05|824.95|823.45|0
1608523800000|2020-12-21 04:10:00|825.16|823.66|825.97|824.47|825.98|824.48|825.15|823.65|0
1608524100000|2020-12-21 04:15:00|825.98|824.48|826.18|824.68|826.18|824.68|825.97|824.47|0
1608524400000|2020-12-21 04:20:00|826.17|824.67|826.17|824.67|826.18|824.68|826.17|824.67|0
1608524700000|2020-12-21 04:25:00|826.18|824.68|826.17|824.67|826.19|824.69|826.16|824.66|0
1608525000000|2020-12-21 04:30:00|826.11|824.61|825.98|824.48|826.11|824.61|825.97|824.47|0
1608525300000|2020-12-21 04:35:00|826.04|824.54|825.98|824.48|826.38|824.88|825.98|824.48|0
1608525600000|2020-12-21 04:40:00|825.97|824.47|825.98|824.48|825.99|824.49|825.77|824.27|0
1608525900000|2020-12-21 04:45:00|825.97|824.47|825.77|824.27|825.98|824.48|825.77|824.27|0
1608526200000|2020-12-21 04:50:00|825.78|824.28|825.97|824.47|825.98|824.48|825.77|824.27|0
1608526500000|2020-12-21 04:55:00|825.98|824.48|825.98|824.48|826.18|824.68|825.98|824.48|0
1608526800000|2020-12-21 05:00:00|825.97|824.47|826.19|824.69|826.19|824.69|825.77|824.27|0
1608527100000|2020-12-21 05:05:00|826.18|824.68|826.39|824.89|826.39|824.89|826.17|824.67|0
1608527400000|2020-12-21 05:10:00|826.4|824.9|826.77|825.27|826.79|825.29|826.4|824.9|0
1608527700000|2020-12-21 05:15:00|826.71|825.21|826.57|825.07|826.78|825.28|826.57|825.07|0
1608528000000|2020-12-21 05:20:00|826.56|825.06|826.57|825.07|826.58|825.08|826.56|825.06|0
1608528300000|2020-12-21 05:25:00|826.58|825.08|826.56|825.06|826.58|825.08|826.56|825.06|0
1608528600000|2020-12-21 05:30:00|826.55|825.05|827.18|825.68|827.18|825.68|826.55|825.05|0
1608528900000|2020-12-21 05:35:00|827.17|825.67|827.42|825.92|827.42|825.92|827.17|825.67|0
1608529200000|2020-12-21 05:40:00|827.43|825.93|827.85|826.35|827.85|826.35|827.43|825.93|0
1608529500000|2020-12-21 05:45:00|827.84|826.34|828.11|826.61|828.32|826.82|827.84|826.34|0
1608529800000|2020-12-21 05:50:00|828.12|826.62|828.31|826.81|828.33|826.83|828.11|826.61|0
1608530100000|2020-12-21 05:55:00|828.3|826.8|828.31|826.81|828.31|826.81|828.11|826.61|0
1608530400000|2020-12-21 06:00:00|828.3|826.8|827.89|826.39|828.3|826.8|827.88|826.38|0
1608530700000|2020-12-21 06:05:00|827.88|826.38|827.87|826.37|828.08|826.58|827.87|826.37|0
1608531000000|2020-12-21 06:10:00|827.88|826.38|827.46|825.96|827.88|826.38|827.24|825.74|0
1608531300000|2020-12-21 06:15:00|827.45|825.95|827.77|826.27|827.87|826.37|827.45|825.95|0
1608531600000|2020-12-21 06:20:00|827.67|826.17|827.86|826.36|828.06|826.56|827.67|826.17|0
1608531900000|2020-12-21 06:25:00|827.85|826.35|827.67|826.17|827.85|826.35|827.45|825.95|0
1608532200000|2020-12-21 06:30:00|827.68|826.18|828.05|826.55|828.06|826.56|827.66|826.16|0
1608532500000|2020-12-21 06:35:00|828.04|826.54|827.84|826.34|828.06|826.56|827.84|826.34|0
1608532800000|2020-12-21 06:40:00|827.83|826.33|825.85|824.35|827.84|826.34|825.65|824.15|0
1608533100000|2020-12-21 06:45:00|825.84|824.34|825.94|824.44|825.95|824.45|825.15|823.65|0
1608533400000|2020-12-21 06:50:00|825.95|824.45|825.93|824.43|826.14|824.64|825.54|824.04|0
1608533700000|2020-12-21 06:55:00|825.92|824.42|825.73|824.23|826.12|824.62|825.7|824.2|0
1608534000000|2020-12-21 07:00:00|825.62|824.12|825.72|824.22|825.87|824.37|823.92|822.42|0
1608534300000|2020-12-21 07:05:00|825.76|824.26|824.55|823.05|825.76|824.26|824.55|823.05|0
1608534600000|2020-12-21 07:10:00|824.49|822.99|824.38|822.88|825.17|823.67|824.35|822.85|0
1608534900000|2020-12-21 07:15:00|824.44|822.94|824.54|823.04|824.99|823.49|824.04|822.54|0
1608535200000|2020-12-21 07:20:00|824.53|823.03|823.23|821.73|824.54|823.04|823.04|821.54|0
1608535500000|2020-12-21 07:25:00|823.2|821.7|821.64|820.14|823.23|821.73|821.45|819.95|0
1608535800000|2020-12-21 07:30:00|821.65|820.15|820.86|819.36|821.86|820.36|820.83|819.33|0
1608536100000|2020-12-21 07:35:00|820.85|819.35|820.99|819.49|821.19|819.69|819.76|818.26|0
1608536400000|2020-12-21 07:40:00|821|819.5|822.61|821.11|822.62|821.12|820.81|819.31|0
1608536700000|2020-12-21 07:45:00|822.6|821.1|823.74|822.24|823.75|822.25|822.17|820.67|0
1608537000000|2020-12-21 07:50:00|823.71|822.21|823.76|822.26|824.53|823.03|823.14|821.64|0
1608537300000|2020-12-21 07:55:00|823.75|822.25|824.23|822.73|824.96|823.46|823.74|822.24|0
1608537600000|2020-12-21 08:00:00|824.24|822.74|824.48|822.98|825.15|823.65|821.8|820.3|0
1608537900000|2020-12-21 08:05:00|824.47|822.97|830.45|828.05|830.45|828.05|823.69|822.19|28
1608538200000|2020-12-21 08:10:00|831.15|827.85|831.25|815.15|832.65|831.25|831.15|815.15|54
1608538500000|2020-12-21 08:15:00|830.35|827.85|829.15|828.45|830.85|828.85|829.15|815.15|24
1608538800000|2020-12-21 08:20:00|831.05|828.55|829.75|827.55|831.15|828.65|829.25|826.65|27
1608539100000|2020-12-21 08:25:00|829.85|827.65|830.35|828.15|830.85|828.65|829.65|827.45|1
1608539400000|2020-12-21 08:30:00|830.45|828.25|830.25|828.15|830.65|828.55|830.05|827.95|0
1608539700000|2020-12-21 08:35:00|830.15|828.25|829.65|828.25|830.65|829.15|829.65|828.15|54
1608540000000|2020-12-21 08:40:00||828.35||827.35||828.45||827.35|24
1608540300000|2020-12-21 08:45:00|829.55|827.45|828.95|826.55|829.55|827.55|828.95|815.15|5
1608540600000|2020-12-21 08:50:00|827.15|826.65|827.75|825.25|829.25|827.15|827.15|825.15|6
1608540900000|2020-12-21 08:55:00|827.45|825.35|828.05|825.45|828.05|825.65|825.95|820.15|30
1608541200000|2020-12-21 09:00:00|827.95|825.35|827.95|825.35|828.25|825.65|827.45|824.85|0
1608541500000|2020-12-21 09:05:00|827.85|825.45|827.35|825.25|828.05|825.95|827.25|825.25|0
1608541800000|2020-12-21 09:10:00|827.25|825.35|826.65|824.65|827.35|825.45|826.25|824.15|1
1608542100000|2020-12-21 09:15:00|826.75|824.75|827.75|825.85|828.45|826.35|826.65|824.65|9
1608542400000|2020-12-21 09:20:00|827.65|825.75|826.65|825.35|827.65|826.25|826.65|825.35|0
1608542700000|2020-12-21 09:25:00|826.75|825.25|827.46|825.46|827.46|825.55|825.95|824.45|16
1608543000000|2020-12-21 09:30:00|827.36|825.36|826.66|824.76|827.36|825.36|826.46|824.56|4
1608543300000|2020-12-21 09:35:00|826.76|824.86|824.66|824.06|826.76|824.86|824.66|822.46|61
1608543600000|2020-12-21 09:40:00|824.56|822.76|824.66|822.46|824.66|824.06|824.56|822.46|47
1608543900000|2020-12-21 09:45:00|824.36|822.36|823.26|821.26|824.36|822.46|823.26|821.06|219
1608544200000|2020-12-21 09:50:00|823.16|821.36|822.36|820.66|823.16|821.36|822.36|820.26|2
1608544500000|2020-12-21 09:55:00||820.76||821.46||821.46||820.66|23
1608544800000|2020-12-21 10:00:00|822.26|821.36|821.56|819.86|822.26|821.36|821.56|819.56|13
1608545100000|2020-12-21 10:05:00|821.46|819.76|821.06|819.26|821.46|820.36|821.06|819.26|0
1608545400000|2020-12-21 10:10:00|820.96|819.36|820.96|819.46|820.96|819.56|820.96|819.26|0
1608545700000|2020-12-21 10:15:00||819.36||819.76||820.36||819.26|18
1608546000000|2020-12-21 10:20:00|820.86|819.66|819.36|817.36|820.86|819.76|819.36|817.26|2
1608546300000|2020-12-21 10:25:00|819.26|817.26|817.96|815.96|819.26|817.46|817.96|815.86|39
1608546600000|2020-12-21 10:30:00|817.86|815.76|817.06|815.26|817.86|815.76|816.96|814.66|14
1608546900000|2020-12-21 10:35:00|817.16|815.36|818.56|816.16|818.56|817.96|816.96|814.66|103
1608547200000|2020-12-21 10:40:00|818.66|816.26|818.56|816.56|818.96|816.86|818.36|815.96|2
1608547500000|2020-12-21 10:45:00|818.66|816.66|817.76|815.76|818.66|816.66|817.76|815.66|0
1608547800000|2020-12-21 10:50:00|817.86|815.86|817.06|814.66|818.46|816.46|816.06|813.96|15
1608548100000|2020-12-21 10:55:00|817.16|814.76|816.36|813.86|817.56|815.16|815.96|803.06|4
1608548400000|2020-12-21 11:00:00|816.26|813.76|816.96|815.16|817.36|815.86|816.06|813.56|51
1608548700000|2020-12-21 11:05:00|817.56|815.06|817.96|816.46|818.46|816.56|817.06|814.96|6
1608549000000|2020-12-21 11:10:00|817.86|816.56|820.26|817.76|839.66|818.06|817.76|816.46|32
1608549300000|2020-12-21 11:15:00|820.36|817.86|820.16|818.06|820.96|818.66|820.06|817.76|0
1608549600000|2020-12-21 11:20:00|820.26|817.96|820.26|818.06|820.36|818.46|820.06|817.86|3
1608549900000|2020-12-21 11:25:00|820.16|817.96|821.66|819.46|821.66|819.46|820.16|817.96|9
1608550200000|2020-12-21 11:30:00|821.76|819.56|821.76|819.46|822.06|819.96|821.66|819.36|46
1608550500000|2020-12-21 11:35:00|821.66|819.36|822.16|819.86|822.66|821.86|821.56|819.36|117
1608550800000|2020-12-21 11:40:00|822.06|819.76|821.76|819.46|822.16|819.76|821.46|819.06|49
1608551100000|2020-12-21 11:45:00|821.86|819.56|821.26|818.86|821.86|819.56|821.16|818.86|38
1608551400000|2020-12-21 11:50:00|821.36|818.96|820.26|817.96|821.36|818.96|820.26|817.86|86
1608551700000|2020-12-21 11:55:00|820.36|818.06|820.06|817.76|820.56|818.26|819.96|817.66|30
1608552000000|2020-12-21 12:00:00|820.16|817.86|821.26|818.86|839.66|818.86|819.36|817.86|40
1608552300000|2020-12-21 12:05:00|821.36|818.96|821.96|819.66|822.36|819.96|821.36|818.96|4
1608552600000|2020-12-21 12:10:00|821.86|819.76|822.16|819.96|822.36|820.16|821.66|819.46|0
1608552900000|2020-12-21 12:15:00|822.26|820.06|821.76|819.66|822.36|820.16|821.76|819.66|0
1608553200000|2020-12-21 12:20:00|821.66|819.56|820.66|818.46|821.76|819.56|820.66|818.46|11
1608553500000|2020-12-21 12:25:00|820.76|818.56|820.26|818.06|820.86|818.66|819.96|817.76|0
1608553800000|2020-12-21 12:30:00|820.36|818.16|820.26|818.06|820.76|818.56|819.86|817.66|0
1608554100000|2020-12-21 12:35:00|820.36|818.16|820.46|818.26|820.66|818.56|820.26|818.06|0
1608554400000|2020-12-21 12:40:00|820.08|817.88|820.88|818.58|821.18|818.98|820.08|817.88|16
1608554700000|2020-12-21 12:45:00|820.78|818.68|820.98|818.88|821.18|818.98|820.78|818.58|0
1608555000000|2020-12-21 12:50:00|821.08|818.98|820.68|818.48|821.28|818.98|820.58|818.38|0
1608555300000|2020-12-21 12:55:00|820.78|818.58|820.18|817.98|820.98|818.78|820.18|817.98|0
1608555600000|2020-12-21 13:00:00|820.08|817.88|820.18|817.98|820.58|818.38|819.68|817.38|0
1608555900000|2020-12-21 13:05:00|820.28|818.08|820.28|818.08|820.48|818.28|820.18|817.98|0
1608556200000|2020-12-21 13:10:00|820.38|818.18|820.08|817.78|820.58|818.38|819.98|817.68|5
1608556500000|2020-12-21 13:15:00|819.98|817.68|819.58|817.38|820.08|817.78|819.38|817.18|0
1608556800000|2020-12-21 13:20:00|819.48|817.48|820.58|818.38|820.58|818.48|819.38|817.28|0
1608557100000|2020-12-21 13:25:00|820.68|818.48|820.68|818.48|820.98|818.78|820.58|818.38|0
1608557400000|2020-12-21 13:30:00|820.58|818.38|820.08|817.88|820.68|818.48|819.98|817.78|1
1608557700000|2020-12-21 13:35:00|820.18|817.98|820.08|817.88|820.88|818.68|820.08|817.88|0
1608558000000|2020-12-21 13:40:00|820.18|817.98|819.58|817.38|820.18|817.98|819.58|817.38|7
1608558300000|2020-12-21 13:45:00|819.68|817.48|819.08|816.88|819.68|817.48|818.88|816.78|0
1608558600000|2020-12-21 13:50:00|819.18|816.98|819.08|816.88|819.38|817.28|818.78|816.78|1
1608558900000|2020-12-21 13:55:00|819.18|816.98|818.78|816.78|819.48|817.28|818.48|816.78|0
1608559200000|2020-12-21 14:00:00|818.68|815.88|817.88|815.98|818.78|815.98|817.68|815.88|49
1608559500000|2020-12-21 14:05:00|817.98|815.78|818.28|816.18|818.28|816.28|817.68|815.58|0
1608559800000|2020-12-21 14:10:00|818.38|816.28|818.08|816.28|818.58|816.48|817.68|815.58|6
1608560100000|2020-12-21 14:15:00||815.98||816.38||816.38||815.98|0
1608560400000|2020-12-21 14:20:00|818.28|816.48|819.48|817.28|819.68|817.38|817.88|816.48|25
1608560700000|2020-12-21 14:25:00|819.38|817.48|819.58|817.88|819.68|817.88|819.08|817.48|18
1608561000000|2020-12-21 14:30:00|819.68|818.08|820.28|817.98|820.28|818.08|818.58|816.88|63
1608561300000|2020-12-21 14:35:00|820.38|818.08|821.68|819.38|821.68|819.38|820.38|817.98|24
1608561600000|2020-12-21 14:40:00|821.58|819.28|821.38|819.48|836.48|819.48|821.18|813.78|44
1608561900000|2020-12-21 14:45:00|821.48|819.38|821.78|819.48|836.48|819.48|820.98|818.68|17
1608562200000|2020-12-21 14:50:00|821.88|819.58|822.78|821.08|823.28|821.18|821.68|819.58|16
1608562500000|2020-12-21 14:55:00|822.68|822.38|822.18|821.08|823.18|822.38|822.18|820.28|40
1608562800000|2020-12-21 15:00:00|822.08|819.68|821.98|819.78|822.98|821.08|821.08|819.58|28
1608563100000|2020-12-21 15:05:00|821.88|819.68|821.18|819.08|821.88|819.68|820.28|818.58|16
1608563400000|2020-12-21 15:10:00|820.96|818.86|820.46|819.16|821.06|819.16|820.26|818.86|16
1608563700000|2020-12-21 15:15:00|820.36|819.06|814.97|813.47|821.06|819.06|814.97|813.47|22
1608564000000|2020-12-21 15:20:00|814.98|813.48|815.5|814|815.93|814.43|814.38|812.88|0
1608564300000|2020-12-21 15:25:00|815.44|813.94|815.87|814.37|816.09|814.59|815.16|813.66|913
1608564600000|2020-12-21 15:30:00|815.81|814.31|817.46|815.96|817.47|815.97|815.15|813.65|0
1608564900000|2020-12-21 15:35:00|817.45|815.95|817.7|816.2|818.11|816.61|816.93|815.43|0
1608565200000|2020-12-21 15:40:00|817.69|816.19|818.1|816.6|818.32|816.82|817.05|815.55|0
1608565500000|2020-12-21 15:45:00|818.09|816.59|818.41|816.91|818.67|817.17|817.16|815.66|0
1608565800000|2020-12-21 15:50:00|818.47|816.97|819.03|817.53|819.24|817.74|818.35|816.85|0
1608566100000|2020-12-21 15:55:00|819.04|817.54|819.29|817.79|820.13|818.63|818.81|817.31|0
1608566400000|2020-12-21 16:00:00|819.28|817.78|820.81|819.31|820.81|819.31|819.07|817.57|0
1608566700000|2020-12-21 16:05:00|820.82|819.32|821.44|819.94|821.46|819.96|820.63|819.13|0
1608567000000|2020-12-21 16:10:00|821.43|819.93|821.13|819.63|821.43|819.93|820.42|818.92|0
1608567300000|2020-12-21 16:15:00|821.07|819.57|820.48|818.98|821.17|819.67|820.04|818.54|0
1608567600000|2020-12-21 16:20:00|820.47|818.97|821|819.5|821.4|819.9|820.27|818.77|0
1608567900000|2020-12-21 16:25:00|820.99|819.49|821.15|819.65|821.98|820.48|820.93|819.43|0
1608568200000|2020-12-21 16:30:00|821.1|819.6|820.59|819.09|821.43|819.93|820.39|818.89|0
1608568500000|2020-12-21 16:35:00|820.65|819.15|822.41|820.91|822.45|820.95|820.65|819.15|0
1608568800000|2020-12-21 16:40:00|822.42|820.92|822.84|821.34|822.86|821.36|822.42|820.92|0
1608569100000|2020-12-21 16:45:00|822.83|821.33|823.09|821.59|823.3|821.8|822.62|821.12|0
1608569400000|2020-12-21 16:50:00|822.9|821.4|823.18|821.68|823.44|821.94|822.88|821.38|0
1608569700000|2020-12-21 16:55:00|823.17|821.67|822.78|821.28|823.2|821.7|822.75|821.25|0
1608570000000|2020-12-21 17:00:00|822.8|821.3|823.28|821.78|823.48|821.98|822.79|821.29|0
1608570300000|2020-12-21 17:05:00|823.27|821.77|823.25|821.75|823.28|821.78|822.83|821.33|0
1608570600000|2020-12-21 17:10:00|823.26|821.76|823.02|821.52|823.48|821.98|822.83|821.33|0
1608570900000|2020-12-21 17:15:00|823.03|821.53|822.64|821.14|823.08|821.58|822.64|821.14|0
1608571200000|2020-12-21 17:20:00|822.7|821.2|823.77|822.27|823.77|822.27|822.7|821.2|0
1608571500000|2020-12-21 17:25:00|823.76|822.26|824.24|822.74|824.25|822.75|823.76|822.26|0
1608571800000|2020-12-21 17:30:00|824.25|822.75|824.67|823.17|824.71|823.21|824.25|822.75|0
1608572100000|2020-12-21 17:35:00|824.66|823.16|825.08|823.58|825.11|823.61|824.65|823.15|0
1608572400000|2020-12-21 17:40:00|825.09|823.59|824.44|822.94|825.11|823.61|824.43|822.93|0
1608572700000|2020-12-21 17:45:00|824.45|822.95|825.49|823.99|825.51|824.01|824.44|822.94|0
1608573000000|2020-12-21 17:50:00|825.48|823.98|825.96|824.46|826.4|824.9|825.28|823.78|0
1608573300000|2020-12-21 17:55:00|825.95|824.45|826.15|824.65|826.36|824.86|825.94|824.44|0
1608573600000|2020-12-21 18:00:00|826.21|824.71|826.33|824.83|826.76|825.26|825.91|824.41|0
1608573900000|2020-12-21 18:05:00|826.34|824.84|826.77|825.27|826.79|825.29|826.31|824.81|0
1608574200000|2020-12-21 18:10:00|826.76|825.26|826.46|824.96|826.98|825.48|826.36|824.86|0
1608574500000|2020-12-21 18:15:00|826.59|825.09|826.79|825.29|826.99|825.49|826.57|825.07|0
1608574800000|2020-12-21 18:20:00|826.8|825.3|826.19|824.69|826.8|825.3|826.15|824.65|0
1608575100000|2020-12-21 18:25:00|826.18|824.68|826.42|824.92|826.82|825.32|825.97|824.47|0
1608575400000|2020-12-21 18:30:00|826.4|824.9|827.06|825.56|827.08|825.58|826.4|824.9|0
1608575700000|2020-12-21 18:35:00|827.07|825.57|826.86|825.36|827.28|825.78|826.84|825.34|0
1608576000000|2020-12-21 18:40:00|826.92|825.42|827.74|826.24|827.95|826.45|826.92|825.42|0
1608576300000|2020-12-21 18:45:00|827.72|826.22|827.27|825.77|827.82|826.32|827.01|825.51|0
1608576600000|2020-12-21 18:50:00|827.33|825.83|827.73|826.23|827.73|826.23|827.25|825.75|0
1608576900000|2020-12-21 18:55:00|827.72|826.22|827.47|825.97|827.94|826.44|827.47|825.97|0
1608577200000|2020-12-21 19:00:00|827.49|825.99|827.06|825.56|827.49|825.99|827.03|825.53|0
1608577500000|2020-12-21 19:05:00|827.07|825.57|827.02|825.52|827.27|825.77|826.82|825.32|0
1608577800000|2020-12-21 19:10:00|827.08|825.58|827.48|825.98|827.5|826|826.99|825.49|0
1608578100000|2020-12-21 19:15:00|827.49|825.99|827.67|826.17|827.9|826.4|827.44|825.94|0
1608578400000|2020-12-21 19:20:00|827.61|826.11|828.09|826.59|828.33|826.83|827.44|825.94|0
1608578700000|2020-12-21 19:25:00|828.08|826.58|828.32|826.82|828.53|827.03|828.08|826.58|0
1608579000000|2020-12-21 19:30:00|828.29|826.79|828.52|827.02|828.75|827.25|828.28|826.78|0
1608579300000|2020-12-21 19:35:00|828.51|827.01|828.49|826.99|829.18|827.68|828.48|826.98|0
1608579600000|2020-12-21 19:40:00|828.5|827|828.68|827.18|828.9|827.4|828.45|826.95|0
1608579900000|2020-12-21 19:45:00|828.67|827.17|828.48|826.98|828.71|827.21|828.48|826.98|0
1608580200000|2020-12-21 19:50:00|828.47|826.97|828.88|827.38|828.89|827.39|828.46|826.96|0
1608580500000|2020-12-21 19:55:00|828.87|827.37|828.42|826.92|828.89|827.39|828.2|826.7|0
1608580800000|2020-12-21 20:00:00|828.43|826.93|828.42|826.92|828.86|827.36|828.2|826.7|0
1608581100000|2020-12-21 20:05:00|828.41|826.91|827.32|825.82|828.43|826.93|827.32|825.82|0
1608581400000|2020-12-21 20:10:00|827.33|825.83|828.16|826.66|828.17|826.67|827.28|825.78|0
1608581700000|2020-12-21 20:15:00|828.15|826.65|827.91|826.41|828.15|826.65|827.69|826.19|0
1608582000000|2020-12-21 20:20:00|827.92|826.42|827.72|826.22|827.92|826.42|827.49|825.99|0
1608582300000|2020-12-21 20:25:00|827.71|826.21|827.95|826.45|828.15|826.65|827.71|826.21|0
1608582600000|2020-12-21 20:30:00|827.93|826.43|826.41|824.91|827.96|826.46|826.21|824.71|0
1608582900000|2020-12-21 20:35:00|826.42|824.92|827.54|826.04|827.54|826.04|826.01|824.51|0
1608583200000|2020-12-21 20:40:00|827.55|826.05|827.23|825.73|827.77|826.27|827.04|825.54|0
1608583500000|2020-12-21 20:45:00|827.22|825.72|827.63|826.13|827.68|826.18|827.01|825.51|0
1608583800000|2020-12-21 20:50:00|827.59|826.09|827.45|825.95|827.59|826.09|826.52|825.02|0
1608584100000|2020-12-21 20:55:00|827.46|825.96|828.27|826.77|828.7|827.2|827.27|825.77|0
1608584400000|2020-12-21 21:00:00|828.28|826.78|828.01|826.51|828.57|827.07|827.37|825.87|0
1608584700000|2020-12-21 21:05:00|828|826.5|828.2|826.7|828.25|826.75|827.38|825.88|0
1608585000000|2020-12-21 21:10:00|828.21|826.71|828.17|826.67|828.27|826.77|827.43|825.93|0
1608585300000|2020-12-21 21:15:00|828.16|826.66|828.05|826.55|828.16|826.66|828.03|826.53|0
1608585600000|2020-12-21 21:20:00|828.01|826.51|827.96|826.46|828.03|826.53|827.87|826.37|0
1608585900000|2020-12-21 21:25:00|827.94|826.44|827.94|826.44|827.96|826.46|827.92|826.42|0
1608586200000|2020-12-21 21:30:00|827.9|826.4|827.68|826.18|827.95|826.45|827.45|825.95|0
1608586500000|2020-12-21 21:35:00|827.62|826.12|827.62|826.12|827.77|826.27|827.49|825.99|0
1608586800000|2020-12-21 21:40:00|827.63|826.13|827.73|826.23|827.9|826.4|827.63|826.13|0
1608587100000|2020-12-21 21:45:00|827.74|826.24|827.9|826.4|827.9|826.4|827.68|826.18|0
1608587400000|2020-12-21 21:50:00|827.91|826.41|827.82|826.32|827.95|826.45|827.62|826.12|0
1608587700000|2020-12-21 21:55:00|827.81|826.31|828.08|826.58|828.23|826.73|827.73|826.23|0
1608588000000|2020-12-21 22:00:00|828.03|826.53|828.01|826.51|828.03|826.53|828|826.5|0
1608588300000|2020-12-21 22:05:00|827.98|826.48|827.98|826.48|827.98|826.48|827.96|826.46|0
1608588600000|2020-12-21 22:10:00|827.96|826.46|828.05|826.55|828.05|826.55|827.94|826.44|0
1608588900000|2020-12-21 22:15:00|828.03|826.53|828.19|826.69|828.19|826.69|827.98|826.48|0
1608589200000|2020-12-21 22:20:00|828.21|826.71|828.21|826.71|828.23|826.73|828.19|826.69|0
1608589500000|2020-12-21 22:25:00|828.23|826.73|828.23|826.73|828.23|826.73|828.19|826.69|0
1608589800000|2020-12-21 22:30:00|828.25|826.75|828.12|826.62|828.25|826.75|828.07|826.57|0
1608590100000|2020-12-21 22:35:00|828.1|826.6|828.12|826.62|828.12|826.62|828.07|826.57|0
1608590400000|2020-12-21 22:40:00|828.14|826.64|828.12|826.62|828.14|826.64|828.12|826.62|0
1608590700000|2020-12-21 22:45:00|828.14|826.64|828.21|826.71|828.25|826.75|828.12|826.62|0
1608591000000|2020-12-21 22:50:00|828.17|826.67|828.25|826.75|828.32|826.82|828.17|826.67|0
1608591300000|2020-12-21 22:55:00|828.26|826.76|828.32|826.82|828.33|826.83|828.19|826.69|0
1608591600000|2020-12-21 23:00:00|828.35|826.85|829|827.5|829.11|827.61|828.31|826.81|0
1608591900000|2020-12-21 23:05:00|829.01|827.51|828.94|827.44|829.05|827.55|828.74|827.24|0
1608592200000|2020-12-21 23:10:00|828.93|827.43|828.66|827.16|828.98|827.48|828.64|827.14|0
1608592500000|2020-12-21 23:15:00|828.68|827.18|828.68|827.18|828.87|827.37|828.66|827.16|0
1608592800000|2020-12-21 23:20:00|828.7|827.2|828.74|827.24|828.79|827.29|828.57|827.07|0
1608593100000|2020-12-21 23:25:00|828.7|827.2|828.38|826.88|828.7|827.2|828.14|826.64|0
1608593400000|2020-12-21 23:30:00|828.37|826.87|827.72|826.22|828.38|826.88|827.72|826.22|0
1608593700000|2020-12-21 23:35:00|827.71|826.21|827.59|826.09|827.81|826.31|827.5|826|0
1608594000000|2020-12-21 23:40:00|827.57|826.07|827.96|826.46|828|826.5|827.55|826.05|0
1608594300000|2020-12-21 23:45:00|828|826.5|827.91|826.41|828.09|826.59|827.85|826.35|0
1608594600000|2020-12-21 23:50:00|827.92|826.42|828|826.5|828.09|826.59|827.91|826.41|0
1608594900000|2020-12-21 23:55:00|828.02|826.52|827.81|826.31|828.09|826.59|827.57|826.07|0
1608595200000|2020-12-22 00:00:00|827.82|826.32|828.37|826.87|828.52|827.02|827.81|826.31|0
1608595500000|2020-12-22 00:05:00|828.41|826.91|828.22|826.72|828.41|826.91|828.13|826.63|0
1608595800000|2020-12-22 00:10:00|828.23|826.73|829.08|827.58|829.12|827.62|828.23|826.73|0
1608596100000|2020-12-22 00:15:00|829.09|827.59|828.64|827.14|829.3|827.8|828.45|826.95|0
1608596400000|2020-12-22 00:20:00|828.65|827.15|827.81|826.31|828.65|827.15|827.81|826.31|0
1608596700000|2020-12-22 00:25:00|827.82|826.32|826.81|825.31|827.83|826.33|826.8|825.3|0
1608597000000|2020-12-22 00:30:00|826.75|825.25|826.61|825.11|827.31|825.81|826.28|824.78|0
1608597300000|2020-12-22 00:35:00|826.6|825.1|826.6|825.1|826.71|825.21|826.5|825|0
1608597600000|2020-12-22 00:40:00|826.63|825.13|826.31|824.81|826.71|825.21|826.29|824.79|0
1608597900000|2020-12-22 00:45:00|826.32|824.82|825.07|823.57|826.51|825.01|825.07|823.57|0
1608598200000|2020-12-22 00:50:00|825.08|823.58|824.24|822.74|825.47|823.97|824.24|822.74|0
1608598500000|2020-12-22 00:55:00|824.27|822.77|824.54|823.04|824.64|823.14|824.04|822.54|0
1608598800000|2020-12-22 01:00:00|824.57|823.07|825.29|823.79|825.3|823.8|824.44|822.94|0
1608599100000|2020-12-22 01:05:00|825.26|823.76|825.08|823.58|825.3|823.8|825.07|823.57|0
1608599400000|2020-12-22 01:10:00|825.07|823.57|825.28|823.78|825.29|823.79|824.86|823.36|0
1608599700000|2020-12-22 01:15:00|825.27|823.77|825.49|823.99|825.5|824|825.27|823.77|0
1608600000000|2020-12-22 01:20:00|825.5|824|825.93|824.43|825.93|824.43|825.49|823.99|0
1608600300000|2020-12-22 01:25:00|825.92|824.42|826.78|825.28|826.78|825.28|825.92|824.42|0
1608600600000|2020-12-22 01:30:00|826.79|825.29|826.8|825.3|827.21|825.71|826.58|825.08|0
1608600900000|2020-12-22 01:35:00|826.83|825.33|826.58|825.08|827|825.5|826.58|825.08|0
1608601200000|2020-12-22 01:40:00|826.57|825.07|826.37|824.87|826.8|825.3|826.17|824.67|0
1608601500000|2020-12-22 01:45:00|826.38|824.88|826.79|825.29|827|825.5|826.37|824.87|0
1608601800000|2020-12-22 01:50:00|826.76|825.26|826.16|824.66|826.99|825.49|826.16|824.66|0
1608602100000|2020-12-22 01:55:00|826.14|824.64|825.85|824.35|826.14|824.64|825.74|824.24|0
1608602400000|2020-12-22 02:00:00|825.88|824.38|825.97|824.47|826.18|824.68|825.35|823.85|0
1608602700000|2020-12-22 02:05:00|826|824.5|825.94|824.44|826.17|824.67|825.94|824.44|0
1608603000000|2020-12-22 02:10:00|825.93|824.43|826.16|824.66|826.16|824.66|825.53|824.03|0
1608603300000|2020-12-22 02:15:00|826.22|824.72|826.15|824.65|826.36|824.86|825.93|824.43|0
1608603600000|2020-12-22 02:20:00|826.16|824.66|826.14|824.64|826.36|824.86|826.13|824.63|0
1608603900000|2020-12-22 02:25:00|826.15|824.65|826.57|825.07|826.57|825.07|826.15|824.65|0
1608604200000|2020-12-22 02:30:00|826.63|825.13|827.2|825.7|827.2|825.7|826.63|825.13|0
1608604500000|2020-12-22 02:35:00|827.21|825.71|827.21|825.71|827.43|825.93|827|825.5|0
1608604800000|2020-12-22 02:40:00|827.15|825.65|826.8|825.3|827.15|825.65|826.8|825.3|0
1608605100000|2020-12-22 02:45:00|826.83|825.33|827.02|825.52|827.22|825.72|826.8|825.3|0
1608605400000|2020-12-22 02:50:00|827.01|825.51|827.23|825.73|827.44|825.94|827.01|825.51|0
1608605700000|2020-12-22 02:55:00|827.24|825.74|826.85|825.35|827.24|825.74|826.83|825.33|0
1608606000000|2020-12-22 03:00:00|826.84|825.34|826.41|824.91|827.04|825.54|826.4|824.9|0
1608606300000|2020-12-22 03:05:00|826.35|824.85|826.01|824.51|826.35|824.85|826|824.5|0
1608606600000|2020-12-22 03:10:00|826.02|824.52|825.2|823.7|826.02|824.52|825.19|823.69|0
1608606900000|2020-12-22 03:15:00|825.23|823.73|825.19|823.69|825.4|823.9|824.77|823.27|0
1608607200000|2020-12-22 03:20:00|825.18|823.68|825.38|823.88|825.39|823.89|825.18|823.68|0
1608607500000|2020-12-22 03:25:00|825.39|823.89|825.39|823.89|825.6|824.1|825.39|823.89|0
1608607800000|2020-12-22 03:30:00|825.4|823.9|825.58|824.08|825.59|824.09|825.18|823.68|0
1608608100000|2020-12-22 03:35:00|825.57|824.07|824.9|823.4|825.57|824.07|824.3|822.8|0
1608608400000|2020-12-22 03:40:00|824.89|823.39|825.36|823.86|825.55|824.05|824.89|823.39|0
1608608700000|2020-12-22 03:45:00|825.35|823.85|825.14|823.64|825.36|823.86|825.14|823.64|0
1608609000000|2020-12-22 03:50:00|825.15|823.65|825.15|823.65|825.25|823.75|824.95|823.45|0
1608609300000|2020-12-22 03:55:00|825.16|823.66|824.96|823.46|825.16|823.66|824.95|823.45|0
1608609600000|2020-12-22 04:00:00|825.02|823.52|824.93|823.43|825.36|823.86|824.72|823.22|0
1608609900000|2020-12-22 04:05:00|825.03|823.53|824.51|823.01|825.03|823.53|824.5|823|0
1608610200000|2020-12-22 04:10:00|824.52|823.02|824.5|823|824.71|823.21|824.31|822.81|0
1608610500000|2020-12-22 04:15:00|824.51|823.01|823.65|822.15|824.52|823.02|823.44|821.94|0
1608610800000|2020-12-22 04:20:00|823.62|822.12|823.84|822.34|823.85|822.35|823.42|821.92|0
1608611100000|2020-12-22 04:25:00|823.85|822.35|823.72|822.22|823.85|822.35|823.61|822.11|0
1608611400000|2020-12-22 04:30:00|823.75|822.25|824.01|822.51|824.25|822.75|823.72|822.22|0
1608611700000|2020-12-22 04:35:00|823.98|822.48|823.82|822.32|824.02|822.52|823.61|822.11|0
1608612000000|2020-12-22 04:40:00|823.81|822.31|823.81|822.31|823.93|822.43|823.4|821.9|0
1608612300000|2020-12-22 04:45:00|823.75|822.25|823.38|821.88|823.75|822.25|822.98|821.48|0
1608612600000|2020-12-22 04:50:00|823.35|821.85|823.61|822.11|823.61|822.11|823|821.5|0
1608612900000|2020-12-22 04:55:00|823.6|822.1|823.41|821.91|823.62|822.12|823.21|821.71|0
1608613200000|2020-12-22 05:00:00|823.4|821.9|823.49|821.99|823.61|822.11|822.52|821.02|0
1608613500000|2020-12-22 05:05:00|823.46|821.96|824.01|822.51|824.22|822.72|823.18|821.68|0
1608613800000|2020-12-22 05:10:00|824.02|822.52|823.35|821.85|824.02|822.52|823.15|821.65|0
1608614100000|2020-12-22 05:15:00|823.36|821.86|823.14|821.64|823.56|822.06|822.94|821.44|0
1608614400000|2020-12-22 05:20:00|823.15|821.65|822.09|820.59|823.15|821.65|822.09|820.59|0
1608614700000|2020-12-22 05:25:00|822.1|820.6|822.28|820.78|822.49|820.99|822.05|820.55|0
1608615000000|2020-12-22 05:30:00|822.29|820.79|822.88|821.38|822.89|821.39|822.06|820.56|0
1608615300000|2020-12-22 05:35:00|822.89|821.39|822.65|821.15|823.09|821.59|822.05|820.55|0
1608615600000|2020-12-22 05:40:00|822.66|821.16|822.45|820.95|822.86|821.36|822.25|820.75|0
1608615900000|2020-12-22 05:45:00|822.44|820.94|822.24|820.74|822.46|820.96|822.03|820.53|0
1608616200000|2020-12-22 05:50:00|822.25|820.75|822.71|821.21|822.93|821.43|821.82|820.32|0
1608616500000|2020-12-22 05:55:00|822.72|821.22|822.27|820.77|822.72|821.22|822.27|820.77|0
1608616800000|2020-12-22 06:00:00|822.28|820.78|821.72|820.22|822.48|820.98|821.6|820.1|0
1608617100000|2020-12-22 06:05:00|821.75|820.25|821.51|820.01|821.94|820.44|821.48|819.98|0
1608617400000|2020-12-22 06:10:00|821.5|820|821.52|820.02|821.53|820.03|821.08|819.58|0
1608617700000|2020-12-22 06:15:00|821.53|820.03|822.18|820.68|822.18|820.68|821.53|820.03|0
1608618000000|2020-12-22 06:20:00|822.17|820.67|822.36|820.86|822.39|820.89|822.16|820.66|0
1608618300000|2020-12-22 06:25:00|822.35|820.85|822.55|821.05|822.56|821.06|822.15|820.65|0
1608618600000|2020-12-22 06:30:00|822.56|821.06|822.36|820.86|822.56|821.06|822.14|820.64|0
1608618900000|2020-12-22 06:35:00|822.35|820.85|822.58|821.08|822.58|821.08|822.35|820.85|0
1608619200000|2020-12-22 06:40:00|822.57|821.07|822.13|820.63|822.57|821.07|822.13|820.63|0
1608619500000|2020-12-22 06:45:00|822.14|820.64|821.92|820.42|822.15|820.65|821.92|820.42|0
1608619800000|2020-12-22 06:50:00|821.91|820.41|821.74|820.24|821.96|820.46|821.51|820.01|0
1608620100000|2020-12-22 06:55:00|821.75|820.25|821.52|820.02|821.75|820.25|821.51|820.01|0
1608620400000|2020-12-22 07:00:00|821.46|819.96|822.15|820.65|822.34|820.84|821.13|819.63|0
1608620700000|2020-12-22 07:05:00|822.09|820.59|823.42|821.92|823.66|822.16|821.64|820.14|0
1608621000000|2020-12-22 07:10:00|823.41|821.91|823.02|821.52|823.63|822.13|823.01|821.51|0
1608621300000|2020-12-22 07:15:00|823.03|821.53|822.8|821.3|823.23|821.73|822.6|821.1|0
1608621600000|2020-12-22 07:20:00|822.79|821.29|823.01|821.51|823.01|821.51|822.59|821.09|0
1608621900000|2020-12-22 07:25:00|823.07|821.57|823.4|821.9|823.63|822.13|822.81|821.31|0
1608622200000|2020-12-22 07:30:00|823.41|821.91|824.43|822.93|824.44|822.94|823.2|821.7|0
1608622500000|2020-12-22 07:35:00|824.44|822.94|824.37|822.87|824.59|823.09|824.01|822.51|0
1608622800000|2020-12-22 07:40:00|824.38|822.88|825|823.5|825.78|824.28|824.37|822.87|0
1608623100000|2020-12-22 07:45:00|824.99|823.49|826.07|824.57|826.27|824.77|824.99|823.49|0
1608623400000|2020-12-22 07:50:00|826.13|824.63|825.45|823.95|826.27|824.77|825.44|823.94|0
1608623700000|2020-12-22 07:55:00|825.51|824.01|825.01|823.51|825.65|824.15|824.41|822.91|0
1608624000000|2020-12-22 08:00:00|825|823.5|823.29|821.79|825.02|823.52|822.41|820.91|0
1608624300000|2020-12-22 08:05:00|823.23|821.73|825.09|823.59|825.48|823.98|822.68|821.18|1
1608624600000|2020-12-22 08:10:00|825.1|823.6|825.16|823.06|826.15|824.65|825.06|823.06|7
1608624900000|2020-12-22 08:15:00|825.06|821.56|823.46|821.86|825.16|822.36|823.46|821.36|1
1608625200000|2020-12-22 08:20:00|823.36|821.76|824.16|823.06|825.26|823.06|823.06|821.76|5
1608625500000|2020-12-22 08:25:00|823.66|821.76|825.16|822.76|825.26|822.96|822.46|821.76|16
1608625800000|2020-12-22 08:30:00|825.06|822.86|827.46|825.16|827.46|825.16|825.06|822.76|4
1608626100000|2020-12-22 08:35:00|827.56|825.26|827.06|825.46|827.76|825.46|826.86|825.26|0
1608626400000|2020-12-22 08:40:00|827.16|825.56|826.16|824.86|828.06|825.66|826.16|824.86|1
1608626700000|2020-12-22 08:45:00||824.96||825.06||825.06||824.86|0
1608627000000|2020-12-22 08:50:00|827.86|825.16|827.46|825.96|828.46|825.96|826.26|825.06|60
1608627300000|2020-12-22 08:55:00|827.36|825.36|827.86|825.46|828.26|825.86|827.36|825.36|30
1608627600000|2020-12-22 09:00:00|827.76|825.36|826.66|825.26|827.76|825.36|826.66|825.26|0
1608627900000|2020-12-22 09:05:00|826.76|823.46|826.46|824.06|826.76|824.16|825.76|823.36|1
1608628200000|2020-12-22 09:10:00|826.56|824.16|826.36|824.06|826.96|824.56|826.16|823.76|1
1608628500000|2020-12-22 09:15:00|826.46|824.16|824.86|822.66|826.66|824.36|824.76|822.66|0
1608628800000|2020-12-22 09:20:00|824.96|822.76|825.36|823.16|825.56|823.26|824.86|822.66|3
1608629100000|2020-12-22 09:25:00|825.46|823.26|825.56|823.26|825.66|823.46|823.96|823.16|7
1608629400000|2020-12-22 09:30:00|825.46|823.36|826.26|824.06|826.36|824.16|825.46|823.36|0
1608629700000|2020-12-22 09:35:00|826.16|824.16|827.16|824.96|827.16|824.96|826.16|824.06|37
1608630000000|2020-12-22 09:40:00|827.26|825.06|826.56|824.86|827.36|825.06|826.56|824.76|2
1608630300000|2020-12-22 09:45:00|826.46||825.46||826.46||825.46||6
1608630600000|2020-12-22 09:50:00|825.36|824.76|825.26|824.26|825.36|824.86|825.26|824.16|51
1608630900000|2020-12-22 09:55:00||824.36||823.86||824.56||823.76|0
1608631200000|2020-12-22 10:00:00|825.06|823.96|825.16|823.66|825.16|824.56|825.06|823.56|21
1608631500000|2020-12-22 10:05:00|824.96|823.76|826.86|824.26|826.96|824.46|824.96|823.66|31
1608631800000|2020-12-22 10:10:00|826.96|824.36|827.56|824.96|827.66|825.06|826.86|824.26|0
1608632100000|2020-12-22 10:15:00|827.66|825.06|827.46|824.86|827.66|825.06|827.36|824.86|0
1608632400000|2020-12-22 10:20:00|827.36|824.76|827.66|825.06|827.86|825.26|827.36|824.76|0
1608632700000|2020-12-22 10:25:00|827.56|825.36|827.46|825.06|827.66|825.36|827.36|824.76|7
1608633000000|2020-12-22 10:30:00|827.36|824.96|827.36|824.86|827.46|825.06|826.96|824.46|0
1608633300000|2020-12-22 10:35:00|827.26|824.96|827.66|825.16|827.76|825.36|827.26|824.76|0
1608633600000|2020-12-22 10:40:00|827.76|825.26|827.66|825.16|827.76|825.36|827.56|825.16|0
1608633900000|2020-12-22 10:45:00|827.56|825.06|827.96|825.76|828.26|825.86|827.16|824.86|0
1608634200000|2020-12-22 10:50:00|828.06|825.56|827.36|825.86|828.06|825.86|827.36|825.56|0
1608634500000|2020-12-22 10:55:00|827.46||827.76||827.86||827.36||0
1608634800000|2020-12-22 11:00:00|827.66|825.96|827.86|825.96|828.06|825.96|827.66|825.86|0
1608635100000|2020-12-22 11:05:00|827.96|826.06|828.16|826.36|828.46|826.36|827.96|826.06|0
1608635400000|2020-12-22 11:10:00|828.06|825.96|827.56|825.46|828.16|825.96|827.56|825.46|15
1608635700000|2020-12-22 11:15:00|827.66|825.56|827.96|825.96|828.06|825.96|827.46|825.36|0
1608636000000|2020-12-22 11:20:00|828.06|826.06|828.66|826.66|828.76|826.66|828.06|826.06|0
1608636300000|2020-12-22 11:25:00|828.56||828.16||828.66||828.16||0
1608636600000|2020-12-22 11:30:00|828.26||828.76||828.76||828.06||0
1608636900000|2020-12-22 11:35:00|828.86|826.76|828.06|826.76|828.86|826.76|828.06|826.76|0
1608637200000|2020-12-22 11:40:00|827.96||828.56||828.56||827.96||0
1608637500000|2020-12-22 11:45:00|828.46|826.66|827.76|826.66|828.56|826.66|827.76|826.66|1
1608637800000|2020-12-22 11:50:00|827.86||827.86||828.06||827.86||0
1608638100000|2020-12-22 11:55:00|827.76||828.26||828.36||827.76||0
1608638400000|2020-12-22 12:00:00|828.36||828.66||828.76||828.16||3
1608638700000|2020-12-22 12:05:00|828.56|826.76|829.16|827.06|829.16|827.06|828.56|826.66|0
1608639000000|2020-12-22 12:10:00|829.06|827.16|828.86|827.06|829.26|827.16|828.86|827.06|0
1608639300000|2020-12-22 12:15:00|828.96||828.56||828.96||828.26||0
1608639600000|2020-12-22 12:20:00|828.46||828.46||828.56||828.36||0
1608639900000|2020-12-22 12:25:00|828.36||828.16||828.46||827.66||2
1608640200000|2020-12-22 12:30:00|828.06|825.66|827.86|825.86|828.26|825.86|827.36|825.66|4
1608640500000|2020-12-22 12:35:00|827.96|825.96|827.96|825.86|828.26|826.16|827.96|825.86|0
1608640800000|2020-12-22 12:40:00|827.95|825.85|827.95|825.85|828.05|825.95|827.75|825.65|6
1608641100000|2020-12-22 12:45:00|828.05|825.95|827.95|825.85|828.05|826.05|827.85|825.75|0
1608641400000|2020-12-22 12:50:00|828.05|825.95|827.85|825.85|828.15|826.05|827.85|825.75|0
1608641700000|2020-12-22 12:55:00|827.75|825.75|827.55|825.45|827.85|825.75|827.35|825.25|1
1608642000000|2020-12-22 13:00:00|827.65|825.55|828.15|826.05|828.15|826.05|827.55|825.45|0
1608642300000|2020-12-22 13:05:00|828.05|826.15|827.85|825.75|828.25|826.15|827.75|825.65|0
1608642600000|2020-12-22 13:10:00|827.75|825.65|827.75|825.65|827.85|825.75|827.55|825.55|16
1608642900000|2020-12-22 13:15:00|827.65|825.55|827.85|825.75|827.95|825.95|827.65|825.55|0
1608643200000|2020-12-22 13:20:00|827.75|825.65|827.65|825.55|827.95|825.85|827.55|825.55|0
1608643500000|2020-12-22 13:25:00|827.55|825.45|827.65|825.65|827.65|825.65|827.55|825.45|0
1608643800000|2020-12-22 13:30:00|827.75|825.55|827.85|825.75|827.85|825.85|827.65|825.55|0
1608644100000|2020-12-22 13:35:00|827.75|825.65|827.95|825.95|828.05|825.95|827.75|825.65|0
1608644400000|2020-12-22 13:40:00|828.05|825.85|827.95|825.85|828.05|825.95|827.85|825.85|3
1608644700000|2020-12-22 13:45:00|828.05|825.95|828.05|826.05|828.05|826.05|827.85|825.75|0
1608645000000|2020-12-22 13:50:00|828.15|826.15|828.15|826.15|828.25|826.25|828.05|825.95|0
1608645300000|2020-12-22 13:55:00||826.25||826.35||826.55||826.25|0
1608645600000|2020-12-22 14:00:00|828.05|826.25|828.05|826.15|828.15|826.25|827.95|825.95|0
1608645900000|2020-12-22 14:05:00|827.95|826.05|827.45|825.95|827.95|826.15|827.45|825.85|0
1608646200000|2020-12-22 14:10:00|827.25|826.05|827.25|826.15|827.25|826.15|827.25|825.75|0
1608646500000|2020-12-22 14:15:00|827.15|826.05|827.05|826.25|827.25|826.55|827.05|825.85|58
1608646800000|2020-12-22 14:20:00|827.45|826.55|827.35|826.05|827.45|826.55|827.35|826.05|7
1608647100000|2020-12-22 14:25:00||826.15||826.35||826.35||826.15|0
1608647700000|2020-12-22 14:35:00|827.45|824.95|827.55|825.05|827.55|825.85|827.45|824.95|5
1608648000000|2020-12-22 14:40:00|827.45|825.15|827.55|825.35|827.55|825.45|827.35|824.95|24
1608648300000|2020-12-22 14:45:00||825.25||826.15||826.25||825.25|5
1608648600000|2020-12-22 14:50:00|827.45|826.05|827.35|825.85|827.55|826.05|827.35|825.35|0
1608648900000|2020-12-22 14:55:00||825.75||825.45||826.05||825.45|0
1608649200000|2020-12-22 15:00:00|827.25|825.35|827.45|825.55|827.45|825.65|827.25|825.15|0
1608649500000|2020-12-22 15:05:00|827.35|825.45|827.35|826.25|827.35|826.25|827.35|825.35|0
1608649800000|2020-12-22 15:10:00|827.25|826.15|827.25|825.35|827.25|826.45|826.65|825.05|35
1608650100000|2020-12-22 15:15:00|827.55|825.45|825.99|824.49|828.15|825.65|825.99|824.49|11
1608650400000|2020-12-22 15:20:00|826|824.5|826.11|824.61|826.13|824.63|825.65|824.15|0
1608650700000|2020-12-22 15:25:00|826.12|824.62|827.16|825.66|827.16|825.66|826.09|824.59|551
1608651000000|2020-12-22 15:30:00|827.15|825.65|827.76|826.26|828|826.5|827.12|825.62|0
1608651300000|2020-12-22 15:35:00|827.77|826.27|828.36|826.86|828.37|826.87|827.75|826.25|0
1608651600000|2020-12-22 15:40:00|828.35|826.85|828.31|826.81|828.39|826.89|828.12|826.62|0
1608651900000|2020-12-22 15:45:00|828.32|826.82|827.81|826.31|828.56|827.06|827.81|826.31|0
1608652200000|2020-12-22 15:50:00|827.82|826.32|828.04|826.54|828.05|826.55|827.39|825.89|0
1608652500000|2020-12-22 15:55:00|828.03|826.53|828.45|826.95|828.65|827.15|828.02|826.52|0
1608652800000|2020-12-22 16:00:00|828.51|827.01|828.61|827.11|828.84|827.34|828.34|826.84|0
1608653100000|2020-12-22 16:05:00|828.62|827.12|829.3|827.8|829.32|827.82|828.59|827.09|0
1608653400000|2020-12-22 16:10:00|829.31|827.81|829.5|828|829.52|828.02|829.26|827.76|0
1608653700000|2020-12-22 16:15:00|829.49|827.99|829.94|828.44|830.14|828.64|829.47|827.97|0
1608654000000|2020-12-22 16:20:00|830|828.5|830.05|828.55|830.15|828.65|829.45|827.95|0
1608654300000|2020-12-22 16:25:00|830.04|828.54|829.85|828.35|830.44|828.94|829.63|828.13|0
1608654600000|2020-12-22 16:30:00|829.79|828.29|828.7|827.2|829.99|828.49|828.3|826.8|0
1608654900000|2020-12-22 16:35:00|828.76|827.26|828.04|826.54|829.09|827.59|827.79|826.29|0
1608655200000|2020-12-22 16:40:00|828.03|826.53|827.54|826.04|828.24|826.74|827.28|825.78|0
1608655500000|2020-12-22 16:45:00|827.55|826.05|827.6|826.1|827.84|826.34|827.14|825.64|0
1608655800000|2020-12-22 16:50:00|827.54|826.04|827.62|826.12|827.62|826.12|827.15|825.65|0
1608656100000|2020-12-22 16:55:00|827.52|826.02|828.08|826.58|828.28|826.78|827.41|825.91|0
1608656400000|2020-12-22 17:00:00|828.07|826.57|828.13|826.63|828.32|826.82|827.86|826.36|0
1608656700000|2020-12-22 17:05:00|828.12|826.62|828.09|826.59|828.33|826.83|828.09|826.59|0
1608657000000|2020-12-22 17:10:00|828.1|826.6|828.55|827.05|828.56|827.06|828.07|826.57|0
1608657300000|2020-12-22 17:15:00|828.54|827.04|828.54|827.04|828.58|827.08|828.34|826.84|0
1608657600000|2020-12-22 17:20:00|828.55|827.05|828.35|826.85|828.57|827.07|828.34|826.84|0
1608657900000|2020-12-22 17:25:00|828.36|826.86|828.28|826.78|828.53|827.03|828.28|826.78|0
1608658200000|2020-12-22 17:30:00|828.29|826.79|828.5|827|828.51|827.01|828.09|826.59|0
1608658500000|2020-12-22 17:35:00|828.49|826.99|828.54|827.04|828.93|827.43|828.33|826.83|0
1608658800000|2020-12-22 17:40:00|828.55|827.05|828.98|827.48|828.98|827.48|828.53|827.03|0
1608659100000|2020-12-22 17:45:00|828.97|827.47|828.98|827.48|829.19|827.69|828.75|827.25|0
1608659400000|2020-12-22 17:50:00|828.97|827.47|828.96|827.46|829.17|827.67|828.95|827.45|0
1608659700000|2020-12-22 17:55:00|828.95|827.45|829.15|827.65|829.15|827.65|828.71|827.21|0
1608660000000|2020-12-22 18:00:00|829.16|827.66|828.97|827.47|829.38|827.88|828.94|827.44|0
1608660300000|2020-12-22 18:05:00|828.98|827.48|828.98|827.48|829.21|827.71|828.96|827.46|0
1608660600000|2020-12-22 18:10:00|828.99|827.49|829.21|827.71|829.41|827.91|828.97|827.47|0
1608660900000|2020-12-22 18:15:00|829.22|827.72|829.22|827.72|829.43|827.93|829.21|827.71|0
1608661200000|2020-12-22 18:20:00|829.23|827.73|829.43|827.93|829.43|827.93|829.22|827.72|0
1608661500000|2020-12-22 18:25:00|829.42|827.92|829.42|827.92|829.63|828.13|829.41|827.91|0
1608661800000|2020-12-22 18:30:00|829.43|827.93|829.63|828.13|829.66|828.16|829.42|827.92|0
1608662100000|2020-12-22 18:35:00|829.57|828.07|829.69|828.19|829.69|828.19|829.43|827.93|0
1608662400000|2020-12-22 18:40:00|829.68|828.18|829.44|827.94|829.68|828.18|829.43|827.93|0
1608662700000|2020-12-22 18:45:00|829.45|827.95|829.65|828.15|829.67|828.17|829.44|827.94|0
1608663000000|2020-12-22 18:50:00|829.66|828.16|830.07|828.57|830.08|828.58|829.65|828.15|0
1608663300000|2020-12-22 18:55:00|830.08|828.58|829.78|828.28|830.11|828.61|829.78|828.28|0
1608663600000|2020-12-22 19:00:00|829.79|828.29|829.79|828.29|830|828.5|829.78|828.28|0
1608663900000|2020-12-22 19:05:00|829.8|828.3|829.56|828.06|829.81|828.31|829.53|828.03|0
1608664200000|2020-12-22 19:10:00|829.55|828.05|829.75|828.25|829.78|828.28|829.53|828.03|0
1608664500000|2020-12-22 19:15:00|829.76|828.26|829.78|828.28|829.79|828.29|829.54|828.04|0
1608664800000|2020-12-22 19:20:00|829.79|828.29|829.75|828.25|829.99|828.49|829.54|828.04|0
1608665100000|2020-12-22 19:25:00|829.76|828.26|829.77|828.27|829.77|828.27|829.53|828.03|0
1608665400000|2020-12-22 19:30:00|829.76|828.26|829.55|828.05|829.77|828.27|829.53|828.03|0
1608665700000|2020-12-22 19:35:00|829.56|828.06|828.84|827.34|829.56|828.06|828.84|827.34|0
1608666000000|2020-12-22 19:40:00|828.85|827.35|828.86|827.36|828.88|827.38|828.63|827.13|0
1608666300000|2020-12-22 19:45:00|828.87|827.37|829.1|827.6|829.1|827.6|828.62|827.12|0
1608666600000|2020-12-22 19:50:00|829.09|827.59|829.05|827.55|829.33|827.83|829.05|827.55|0
1608666900000|2020-12-22 19:55:00|829.06|827.56|829.29|827.79|829.49|827.99|829.05|827.55|0
1608667200000|2020-12-22 20:00:00|829.28|827.78|829.49|827.99|829.5|828|829.27|827.77|0
1608667500000|2020-12-22 20:05:00|829.48|827.98|828.81|827.31|829.48|827.98|828.81|827.31|0
1608667800000|2020-12-22 20:10:00|828.82|827.32|829.02|827.52|829.05|827.55|828.57|827.07|0
1608668100000|2020-12-22 20:15:00|829.03|827.53|828.82|827.32|829.04|827.54|828.79|827.29|0
1608668400000|2020-12-22 20:20:00|828.81|827.31|828.6|827.1|829.05|827.55|828.6|827.1|0
1608668700000|2020-12-22 20:25:00|828.61|827.11|828.38|826.88|828.63|827.13|828.36|826.86|0
1608669000000|2020-12-22 20:30:00|828.37|826.87|828.57|827.07|828.81|827.31|828.13|826.63|0
1608669300000|2020-12-22 20:35:00|828.56|827.06|828.33|826.83|828.8|827.3|828.33|826.83|0
1608669600000|2020-12-22 20:40:00|828.34|826.84|828.77|827.27|828.77|827.27|828.09|826.59|0
1608669900000|2020-12-22 20:45:00|828.76|827.26|829.13|827.63|829.61|828.11|828.55|827.05|0
1608670200000|2020-12-22 20:50:00|829.11|827.61|828.78|827.28|829.39|827.89|828.73|827.23|0
1608670500000|2020-12-22 20:55:00|828.79|827.29|829.44|827.94|829.99|828.49|828.77|827.27|0
1608670800000|2020-12-22 21:00:00|829.43|827.93|829.06|827.56|829.82|828.32|829.01|827.51|0
1608671100000|2020-12-22 21:05:00|829.05|827.55|829.34|827.84|829.51|828.01|828.97|827.47|0
1608671400000|2020-12-22 21:10:00|829.38|827.88|829.26|827.76|829.42|827.92|829.1|827.6|0
1608671700000|2020-12-22 21:15:00|829.28|827.78|829.3|827.8|829.37|827.87|829.26|827.76|0
1608672000000|2020-12-22 21:20:00|829.28|827.78|829.31|827.81|829.37|827.87|829.28|827.78|0
1608672300000|2020-12-22 21:25:00|829.3|827.8|829.3|827.8|829.35|827.85|829.28|827.78|0
1608672600000|2020-12-22 21:30:00|829.36|827.86|829.49|827.99|829.53|828.03|829.23|827.73|0
1608672900000|2020-12-22 21:35:00|829.48|827.98|829.36|827.86|829.59|828.09|829.36|827.86|0
1608673200000|2020-12-22 21:40:00|829.37|827.87|829.49|827.99|829.53|828.03|829.27|827.77|0
1608673500000|2020-12-22 21:45:00|829.5|828|829.4|827.9|829.64|828.14|829.31|827.81|0
1608673800000|2020-12-22 21:50:00|829.39|827.89|829.45|827.95|829.45|827.95|829.23|827.73|0
1608674100000|2020-12-22 21:55:00|829.43|827.93|829.07|827.57|829.45|827.95|829.04|827.54|0
1608674400000|2020-12-22 22:00:00|829.09|827.59|829.11|827.61|829.12|827.62|829.09|827.59|0
1608674700000|2020-12-22 22:05:00|829.09|827.59|829.09|827.59|829.12|827.62|829.09|827.59|0
1608675000000|2020-12-22 22:10:00|829.11|827.61|829.09|827.59|829.11|827.61|829.09|827.59|0
1608675300000|2020-12-22 22:15:00|829.07|827.57|829.07|827.57|829.07|827.57|829.07|827.57|0
1608675600000|2020-12-22 22:20:00|829.05|827.55|829.05|827.55|829.05|827.55|829.05|827.55|0
1608675900000|2020-12-22 22:25:00|829.07|827.57|829.09|827.59|829.09|827.59|829.07|827.57|0
1608676200000|2020-12-22 22:30:00|829.11|827.61|829.09|827.59|829.11|827.61|829.09|827.59|0
1608676800000|2020-12-22 22:40:00|829.07|827.57|829.07|827.57|829.07|827.57|829.07|827.57|0
1608677100000|2020-12-22 22:45:00|829.09|827.59|829.07|827.57|829.09|827.59|829.07|827.57|0
1608677400000|2020-12-22 22:50:00|829.09|827.59|829.11|827.61|829.12|827.62|829.09|827.59|0
1608677700000|2020-12-22 22:55:00|829.09|827.59|829.09|827.59|829.09|827.59|829.07|827.57|0
1608678000000|2020-12-22 23:00:00|829.08|827.58|829.38|827.88|829.38|827.88|828.93|827.43|0
1608678300000|2020-12-22 23:05:00|829.37|827.87|829.34|827.84|829.45|827.95|829.29|827.79|0
1608678600000|2020-12-22 23:10:00|829.38|827.88|829.62|828.12|829.62|828.12|829.38|827.88|0
1608678900000|2020-12-22 23:15:00|829.61|828.11|829.59|828.09|829.62|828.12|829.42|827.92|0
1608679200000|2020-12-22 23:20:00|829.6|828.1|829.57|828.07|829.66|828.16|829.51|828.01|0
1608679500000|2020-12-22 23:25:00|829.58|828.08|829.66|828.16|829.77|828.27|829.57|828.07|0
1608679800000|2020-12-22 23:30:00|829.67|828.17|829.47|827.97|829.75|828.25|829.47|827.97|0
1608680100000|2020-12-22 23:35:00|829.49|827.99|829.75|828.25|829.75|828.25|829.49|827.99|0
1608680400000|2020-12-22 23:40:00|829.74|828.24|829.88|828.38|829.94|828.44|829.66|828.16|0
1608680700000|2020-12-22 23:45:00|829.9|828.4|830.11|828.61|830.3|828.8|829.88|828.38|0
1608681000000|2020-12-22 23:50:00|830.12|828.62|830.52|829.02|830.63|829.13|830.11|828.61|0
1608681300000|2020-12-22 23:55:00|830.54|829.04|830.58|829.08|830.63|829.13|830.39|828.89|0
1608681600000|2020-12-23 00:00:00|830.56|829.06|830.55|829.05|830.83|829.33|830.47|828.97|0
1608681900000|2020-12-23 00:05:00|830.51|829.01|830.23|828.73|830.55|829.05|830.23|828.73|0
1608682200000|2020-12-23 00:10:00|830.22|828.72|830.16|828.66|830.42|828.92|830.16|828.66|0
1608682500000|2020-12-23 00:15:00|830.15|828.65|830.25|828.75|830.63|829.13|830.05|828.55|0
1608682800000|2020-12-23 00:20:00|830.26|828.76|829.22|827.72|830.26|828.76|828.93|827.43|0
1608683100000|2020-12-23 00:25:00|829.21|827.71|829.1|827.6|830.07|828.57|828.89|827.39|0
1608683400000|2020-12-23 00:30:00|829.09|827.59|828.66|827.16|829.29|827.79|828.42|826.92|0
1608683700000|2020-12-23 00:35:00|828.67|827.17|828.38|826.88|828.88|827.38|828.24|826.74|0
1608684000000|2020-12-23 00:40:00|828.48|826.98|828.33|826.83|828.88|827.38|828.01|826.51|0
1608684300000|2020-12-23 00:45:00|828.32|826.82|828.07|826.57|828.85|827.35|827.97|826.47|0
1608684600000|2020-12-23 00:50:00|828.08|826.58|827.12|825.62|828.19|826.69|826.92|825.42|0
1608684900000|2020-12-23 00:55:00|827.11|825.61|826.24|824.74|827.21|825.71|825.29|823.79|0
1608685200000|2020-12-23 01:00:00|826.27|824.77|826.38|824.88|826.51|825.01|824.97|823.47|0
1608685500000|2020-12-23 01:05:00|826.39|824.89|825.94|824.44|826.5|825|825.83|824.33|0
1608685800000|2020-12-23 01:10:00|825.91|824.41|826.05|824.55|826.06|824.56|825.18|823.68|0
1608686100000|2020-12-23 01:15:00|826.04|824.54|826.71|825.21|826.93|825.43|826.04|824.54|0
1608686400000|2020-12-23 01:20:00|826.7|825.2|826.48|824.98|826.71|825.21|825.85|824.35|0
1608686700000|2020-12-23 01:25:00|826.49|824.99|826.47|824.97|826.89|825.39|826.06|824.56|0
1608687000000|2020-12-23 01:30:00|826.46|824.96|825.66|824.16|827.09|825.59|825.41|823.91|0
1608687300000|2020-12-23 01:35:00|825.69|824.19|826.31|824.81|826.52|825.02|825.66|824.16|0
1608687600000|2020-12-23 01:40:00|826.32|824.82|826.72|825.22|826.95|825.45|826.29|824.79|0
1608687900000|2020-12-23 01:45:00|826.73|825.23|826.95|825.45|826.96|825.46|826.72|825.22|0
1608688200000|2020-12-23 01:50:00|826.94|825.44|826.94|825.44|827.15|825.65|826.93|825.43|0
1608688500000|2020-12-23 01:55:00|826.93|825.43|826.3|824.8|826.94|825.44|826.29|824.79|0
1608688800000|2020-12-23 02:00:00|826.29|824.79|825.86|824.36|826.5|825|825.42|823.92|0
1608689100000|2020-12-23 02:05:00|825.85|824.35|826.27|824.77|826.28|824.78|825.19|823.69|0
1608689400000|2020-12-23 02:10:00|826.28|824.78|826.05|824.55|826.5|825|825.83|824.33|0
1608689700000|2020-12-23 02:15:00|826.06|824.56|825.05|823.55|826.06|824.56|825.03|823.53|0
1608690000000|2020-12-23 02:20:00|825.06|823.56|825.27|823.77|825.5|824|825.06|823.56|0
1608690300000|2020-12-23 02:25:00|825.28|823.78|824.88|823.38|825.47|823.97|824.83|823.33|0
1608690600000|2020-12-23 02:30:00|824.89|823.39|825.32|823.82|825.32|823.82|824.89|823.39|0
1608690900000|2020-12-23 02:35:00|825.31|823.81|824.94|823.44|825.54|824.04|824.92|823.42|0
1608691200000|2020-12-23 02:40:00|824.97|823.47|824.51|823.01|825.13|823.63|824.5|823|0
1608691500000|2020-12-23 02:45:00|824.54|823.04|824.51|823.01|824.71|823.21|824.5|823|0
1608691800000|2020-12-23 02:50:00|824.52|823.02|824.94|823.44|824.94|823.44|824.51|823.01|0
1608692100000|2020-12-23 02:55:00|824.95|823.45|825.13|823.63|825.35|823.85|824.95|823.45|0
1608692400000|2020-12-23 03:00:00|825.14|823.64|825.14|823.64|825.34|823.84|824.91|823.41|0
1608692700000|2020-12-23 03:05:00|825.15|823.65|825.56|824.06|825.57|824.07|825.13|823.63|0
1608693000000|2020-12-23 03:10:00|825.5|824|825.98|824.48|825.98|824.48|825.36|823.86|0
1608693300000|2020-12-23 03:15:00|825.95|824.45|826.42|824.92|826.42|824.92|825.78|824.28|0
1608693600000|2020-12-23 03:20:00|826.43|824.93|826.86|825.36|826.86|825.36|826.4|824.9|0
1608693900000|2020-12-23 03:25:00|826.87|825.37|826.96|825.46|827.16|825.66|826.85|825.35|0
1608694200000|2020-12-23 03:30:00|827|825.5|826.87|825.37|827.07|825.57|826.67|825.17|0
1608694500000|2020-12-23 03:35:00|826.86|825.36|827.06|825.56|827.07|825.57|826.86|825.36|0
1608694800000|2020-12-23 03:40:00|827.07|825.57|826.86|825.36|827.07|825.57|826.86|825.36|0
1608695100000|2020-12-23 03:45:00|826.83|825.33|827.5|826|827.5|826|826.66|825.16|0
1608695400000|2020-12-23 03:50:00|827.49|825.99|827.29|825.79|827.49|825.99|827.28|825.78|0
1608695700000|2020-12-23 03:55:00|827.28|825.78|827.29|825.79|827.3|825.8|827.28|825.78|0
1608696000000|2020-12-23 04:00:00|827.3|825.8|827.3|825.8|827.3|825.8|827.08|825.58|0
1608696300000|2020-12-23 04:05:00|827.33|825.83|828.13|826.63|828.13|826.63|827.28|825.78|0
1608696600000|2020-12-23 04:10:00|828.14|826.64|827.93|826.43|828.34|826.84|827.72|826.22|0
1608696900000|2020-12-23 04:15:00|827.94|826.44|828.05|826.55|828.37|826.87|827.84|826.34|0
1608697200000|2020-12-23 04:20:00|828.02|826.52|827.73|826.23|828.16|826.66|827.73|826.23|0
1608697500000|2020-12-23 04:25:00|827.74|826.24|827.52|826.02|827.74|826.24|827.52|826.02|0
1608697800000|2020-12-23 04:30:00|827.53|826.03|827.73|826.23|827.95|826.45|827.53|826.03|0
1608698100000|2020-12-23 04:35:00|827.71|826.21|827.52|826.02|827.71|826.21|827.42|825.92|0
1608698400000|2020-12-23 04:40:00|827.42|825.92|827.42|825.92|827.53|826.03|827.31|825.81|0
1608698700000|2020-12-23 04:45:00|827.51|826.01|827.52|826.02|827.52|826.02|827.31|825.81|0
1608699000000|2020-12-23 04:50:00|827.51|826.01|827.52|826.02|827.52|826.02|827.31|825.81|0
1608699300000|2020-12-23 04:55:00|827.51|826.01|827.51|826.01|827.52|826.02|827.31|825.81|0
1608699600000|2020-12-23 05:00:00|827.45|825.95|827.33|825.83|827.45|825.95|827.11|825.61|0
1608699900000|2020-12-23 05:05:00|827.36|825.86|827.52|826.02|827.54|826.04|827.31|825.81|0
1608700200000|2020-12-23 05:10:00|827.53|826.03|827.73|826.23|827.73|826.23|827.42|825.92|0
1608700500000|2020-12-23 05:15:00|827.83|826.33|827.51|826.01|827.92|826.42|827.5|826|0
1608700800000|2020-12-23 05:20:00|827.5|826|827.72|826.22|827.72|826.22|827.29|825.79|0
1608701100000|2020-12-23 05:25:00|827.69|826.19|827.71|826.21|827.83|826.33|827.51|826.01|0
1608701400000|2020-12-23 05:30:00|827.7|826.2|827.48|825.98|827.92|826.42|827.48|825.98|0
1608701700000|2020-12-23 05:35:00|827.49|825.99|827.48|825.98|827.49|825.99|827.48|825.98|0
1608702000000|2020-12-23 05:40:00|827.47|825.97|827.25|825.75|827.68|826.18|827.25|825.75|0
1608702300000|2020-12-23 05:45:00|827.19|825.69|827.46|825.96|827.47|825.97|827.04|825.54|0
1608702600000|2020-12-23 05:50:00|827.45|825.95|827.46|825.96|827.66|826.16|827.45|825.95|0
1608702900000|2020-12-23 05:55:00|827.45|825.95|827.69|826.19|827.88|826.38|827.25|825.75|0
1608703200000|2020-12-23 06:00:00|827.68|826.18|828.31|826.81|828.32|826.82|827.48|825.98|0
1608703500000|2020-12-23 06:05:00|828.32|826.82|828.31|826.81|828.52|827.02|828.21|826.71|0
1608703800000|2020-12-23 06:10:00|828.25|826.75|828.21|826.71|828.31|826.81|827.89|826.39|0
1608704100000|2020-12-23 06:15:00|828.22|826.72|828.54|827.04|828.55|827.05|828.12|826.62|0
1608704400000|2020-12-23 06:20:00|828.55|827.05|828.55|827.05|828.55|827.05|828.33|826.83|0
1608704700000|2020-12-23 06:25:00|828.54|827.04|828.14|826.64|828.54|827.04|828.13|826.63|0
1608705000000|2020-12-23 06:30:00|828.15|826.65|828.13|826.63|828.34|826.84|828.13|826.63|0
1608705300000|2020-12-23 06:35:00|828.14|826.64|828.16|826.66|828.36|826.86|828.14|826.64|0
1608705600000|2020-12-23 06:40:00|828.19|826.69|828.35|826.85|828.36|826.86|828.14|826.64|0
1608705900000|2020-12-23 06:45:00|828.32|826.82|829.16|827.66|829.16|827.66|828.25|826.75|0
1608706200000|2020-12-23 06:50:00|829.13|827.63|828.96|827.46|829.16|827.66|828.96|827.46|0
1608706500000|2020-12-23 06:55:00|828.97|827.47|829.16|827.66|829.16|827.66|828.76|827.26|0
1608706800000|2020-12-23 07:00:00|829.22|827.72|829.36|827.86|830.36|828.86|829.15|827.65|0
1608707100000|2020-12-23 07:05:00|829.35|827.85|829.35|827.85|829.54|828.04|828.94|827.44|0
1608707400000|2020-12-23 07:10:00|829.36|827.86|829.82|828.32|830.24|828.74|829.35|827.85|0
1608707700000|2020-12-23 07:15:00|829.83|828.33|830.61|829.11|830.63|829.13|829.81|828.31|0
1608708000000|2020-12-23 07:20:00|830.55|829.05|830.8|829.3|831.21|829.71|830.41|828.91|0
1608708300000|2020-12-23 07:25:00|830.81|829.31|831|829.5|831.22|829.72|830.6|829.1|0
1608708600000|2020-12-23 07:30:00|831|829.5|830.8|829.3|831.21|829.71|830.6|829.1|0
1608708900000|2020-12-23 07:35:00|830.81|829.31|830.23|828.73|831|829.5|830.23|828.73|0
1608709200000|2020-12-23 07:40:00|830.22|828.72|830.6|829.1|830.6|829.1|830.01|828.51|0
1608709500000|2020-12-23 07:45:00|830.53|829.03|830.83|829.33|830.85|829.35|830.19|828.69|0
1608709800000|2020-12-23 07:50:00|830.77|829.27|831.42|829.92|831.62|830.12|830.61|829.11|0
1608710100000|2020-12-23 07:55:00|831.48|829.98|830.71|829.21|831.82|830.32|830.62|829.12|0
1608710400000|2020-12-23 08:00:00|830.68|829.18|830.91|828.21|832.03|830.53|829.82|828.21|0
1608710700000|2020-12-23 08:05:00|831.01|828.31|833.61|831.21|834.71|831.21|830.91|828.31|0
1608711000000|2020-12-23 08:10:00|833.71|831.31|833.21|831.61|834.41|832.11|833.21|830.61|8
1608711300000|2020-12-23 08:15:00|834.91|831.91|831.71|831.11|834.91|832.21|831.71|831.01|80
1608711600000|2020-12-23 08:20:00|833.81|831.21|832.91|831.71|834.31|832.01|831.81|831.01|80
1608711900000|2020-12-23 08:25:00|832.61|831.81|834.21|832.41|834.71|832.41|832.61|831.71|8
1608712200000|2020-12-23 08:30:00|833.61|832.51|834.81|833.11|834.81|833.21|833.61|832.51|3
1608712500000|2020-12-23 08:35:00|834.71|833.21|834.41|832.31|834.81|833.21|834.41|832.21|4
1608712800000|2020-12-23 08:40:00|834.44|832.34|834.34|832.94|834.44|832.94|834.14|831.94|10
1608713100000|2020-12-23 08:45:00|834.04|832.84|834.54|832.54|835.04|833.04|833.44|831.74|112
1608713400000|2020-12-23 08:50:00|834.64|832.44|834.84|832.74|834.84|832.84|834.34|832.24|0
1608713700000|2020-12-23 08:55:00|834.74|832.64|834.44|832.24|834.84|832.74|834.34|832.14|0
1608714000000|2020-12-23 09:00:00|834.34|832.14|834.84|832.84|834.84|832.84|834.04|831.84|1
1608714300000|2020-12-23 09:05:00|834.74|832.94|832.34|832.34|835.64|832.94|832.34|832.14|117
1608714600000|2020-12-23 09:10:00|835.64|832.24|834.34|832.34|835.64|832.34|832.84|832.24|41
1608714900000|2020-12-23 09:15:00|834.24|832.24|834.14|832.14|834.34|832.54|834.14|832.04|1
1608715200000|2020-12-23 09:20:00|834.04|832.04|833.24|831.54|834.04|832.04|833.24|831.34|1
1608715500000|2020-12-23 09:25:00|833.14|831.14|833.74|831.84|833.74|831.84|833.14|831.14|3
1608715800000|2020-12-23 09:30:00|833.84|831.94|834.34|832.44|834.34|832.44|833.84|831.84|0
1608716100000|2020-12-23 09:35:00|834.04|832.54|834.44|832.64|834.54|832.64|834.04|832.44|7
1608716400000|2020-12-23 09:40:00|834.34|832.44|834.34|833.04|834.34|833.04|834.34|832.44|2
1608716700000|2020-12-23 09:45:00||833.14||833.24||833.24||833.04|0
1608717000000|2020-12-23 09:50:00|833.94|833.34|833.94|833.14|833.94|833.34|833.74|833.14|5
1608717300000|2020-12-23 09:55:00|833.74|833.04|834.34|832.94|834.94|833.14|833.54|832.94|66
1608717600000|2020-12-23 10:00:00|834.64|832.64|834.84|832.94|834.84|833.14|834.64|832.64|4
1608717900000|2020-12-23 10:05:00||832.84||833.74||833.74||832.84|0
1608718500000|2020-12-23 10:15:00|834.54|833.84|834.84|833.84|834.84|833.94|834.44|833.74|22
1608718800000|2020-12-23 10:20:00|834.54|833.94|834.94|833.94|835.04|833.94|834.54|833.94|4
1608719100000|2020-12-23 10:25:00|834.74|834.04|834.64|833.74|836.04|834.24|834.54|833.64|117
1608719400000|2020-12-23 10:30:00|834.54|833.64|834.54|833.44|834.54|833.94|834.54|833.44|47
1608719700000|2020-12-23 10:35:00||833.34||833.34||833.44||833.14|0
1608720000000|2020-12-23 10:40:00||833.24||833.24||833.34||833.14|0
1608720300000|2020-12-23 10:45:00|834.44|833.34|834.24|832.84|834.54|833.34|834.24|832.74|0
1608720600000|2020-12-23 10:50:00|834.54|832.74|834.54|832.94|834.54|832.94|834.54|832.74|2
1608720900000|2020-12-23 10:55:00||832.84||832.74||832.94||832.74|0
1608721200000|2020-12-23 11:00:00||832.84||832.84||833.04||832.74|0
1608721500000|2020-12-23 11:05:00||832.94||833.34||833.44||832.94|0
1608721800000|2020-12-23 11:10:00||833.44||832.74||833.54||832.74|7
1608722100000|2020-12-23 11:15:00|834.64|832.84|835.04|832.64|835.24|834.54|834.64|832.64|44
1608722400000|2020-12-23 11:20:00|835.14|834.44|835.64|833.14|835.64|834.74|835.04|832.64|51
1608722700000|2020-12-23 11:25:00|835.74|835.04|835.74|833.74|835.84|835.14|835.74|833.14|34
1608723000000|2020-12-23 11:30:00|835.64|833.84|835.24|833.34|835.84|833.94|835.24|833.34|20
1608723300000|2020-12-23 11:35:00|835.14|833.24|835.54|833.54|835.54|833.54|835.14|833.24|0
1608723600000|2020-12-23 11:40:00|835.44|833.44|835.74|833.64|835.74|833.64|835.24|833.34|0
1608723900000|2020-12-23 11:45:00|835.84|833.74|835.74|833.84|835.84|833.94|835.64|833.64|0
1608724200000|2020-12-23 11:50:00|835.64|833.74|836.14|834.24|836.24|834.24|835.54|833.64|0
1608724500000|2020-12-23 11:55:00|836.24|834.34|836.64|834.64|836.64|834.64|836.24|834.24|1
1608724800000|2020-12-23 12:00:00|836.54||836.44||836.64||836.34||0
1608725100000|2020-12-23 12:05:00|836.54||836.34||836.54||836.24||0
1608725400000|2020-12-23 12:10:00|836.24|834.74|836.74|834.74|836.74|834.74|836.24|834.64|0
1608725700000|2020-12-23 12:15:00|836.84|834.84|836.94|835.04|836.94|835.04|836.64|834.84|0
1608726000000|2020-12-23 12:20:00|837.04|835.14|837.14|835.44|837.44|835.44|837.04|835.14|0
1608726300000|2020-12-23 12:25:00|837.04||836.94||837.14||836.74||0
1608726600000|2020-12-23 12:30:00|837.04||836.64||837.04||836.64||0
1608726900000|2020-12-23 12:35:00|836.74||836.84||837.14||836.74||0
1608727200000|2020-12-23 12:40:00|836.5|835.1|836.5|834.5|836.6|835.1|836.4|834.5|1
1608727500000|2020-12-23 12:45:00|836.4|834.6|836.7|834.8|836.7|834.8|836.3|834.4|2
1608727800000|2020-12-23 12:50:00|836.8|834.9|836.7|834.8|836.8|834.9|836.6|834.7|0
1608728100000|2020-12-23 12:55:00|836.6|834.7|836.6|834.7|836.8|834.8|836.5|834.5|0
1608728400000|2020-12-23 13:00:00|836.7|834.8|837.6|835.6|837.6|835.6|836.7|834.7|1
1608728700000|2020-12-23 13:05:00|837.5|835.7|838.5|836.5|838.6|836.6|837.5|835.6|0
1608729000000|2020-12-23 13:10:00|838.4|836.6|838.4|836.5|838.5|836.6|838.1|836.2|6
1608729300000|2020-12-23 13:15:00|838.3|836.4|838.3|836.3|838.4|836.5|838.2|836.3|0
1608729600000|2020-12-23 13:20:00||836.4||836.6||836.7||836.3|0
1608729900000|2020-12-23 13:25:00||836.5||836.2||836.6||836.2|1
1608730200000|2020-12-23 13:30:00|838.2|836.3|838.2|836.2|838.3|836.3|837.9|835.9|0
1608730500000|2020-12-23 13:35:00|838.3|836.3|838.3|836.3|838.3|836.5|838.2|836.2|0
1608730800000|2020-12-23 13:40:00|838.2|836.2|838.1|836.2|838.3|836.3|838.1|836.2|6
1608731100000|2020-12-23 13:45:00|836.7|835.8|838.2|835.9|838.3|836.2|836.5|835.6|139
1608731400000|2020-12-23 13:50:00|838.1|835.8|837.8|835.5|838.2|835.8|837.8|835.5|0
1608731700000|2020-12-23 13:55:00|837.9|835.6|838.8|836.7|838.8|836.7|837.8|835.5|8
1608732000000|2020-12-23 14:00:00|838.7|836.6|838.9|836.9|838.9|836.9|838.6|836.5|0
1608732300000|2020-12-23 14:05:00|839|836.8|838.7|836.6|839|836.9|838.6|836.5|0
1608732600000|2020-12-23 14:10:00|838.8|836.7|838.9|836.9|839.1|837|838.8|836.7|0
1608732900000|2020-12-23 14:15:00|839|836.8|839.2|837.1|839.3|837.2|839|836.8|0
1608733200000|2020-12-23 14:20:00|839.3|837.2|837.4|836.3|839.3|837.2|837.1|836.3|49
1608733500000|2020-12-23 14:25:00|838.9|836.4|838.7|836.6|838.9|836.9|838.7|836.3|27
1608733800000|2020-12-23 14:30:00|838.6|836.5|839.1|838.3|839.2|838.3|838.3|836.1|141
1608734100000|2020-12-23 14:35:00|838.9|838.4|839.6|838.4|839.7|838.4|838.9|838.4|16
1608734400000|2020-12-23 14:40:00|839.7|839.1|840.3|838.4|840.6|839.2|839.7|838.4|105
1608734700000|2020-12-23 14:45:00|840.4|838.5|841|839|841|839|839.5|838.4|65
1608735000000|2020-12-23 14:50:00|841.6|839.1|841.7|839.7|842|840.6|841.1|839|22
1608735300000|2020-12-23 14:55:00|841.6|839.6|841.6|839.2|841.8|840.7|841.2|839.1|57
1608735600000|2020-12-23 15:00:00|841.5|839.3|842|839.7|842.2|840|841.5|839.2|4
1608735900000|2020-12-23 15:05:00|842.1|839.8|842.2|840|842.5|840.4|842|839.8|1
1608736200000|2020-12-23 15:10:00|842.16|839.96|842.86|840.66|842.86|840.76|841.16|839.96|16
1608736500000|2020-12-23 15:15:00|842.96|840.76|838.81|837.31|842.96|840.86|838.81|837.31|22
1608736800000|2020-12-23 15:20:00|838.82|837.32|838.77|837.27|839.04|837.54|838.56|837.06|0
1608737100000|2020-12-23 15:25:00|838.78|837.28|839.17|837.67|839.4|837.9|838.77|837.27|746
1608737400000|2020-12-23 15:30:00|839.18|837.68|839.23|837.73|839.8|838.3|839.15|837.65|0
1608737700000|2020-12-23 15:35:00|839.22|837.72|839.44|837.94|839.46|837.96|839|837.5|0
1608738000000|2020-12-23 15:40:00|839.43|837.93|839.4|837.9|839.81|838.31|839|837.5|0
1608738300000|2020-12-23 15:45:00|839.6|838.1|839.61|838.11|839.61|838.11|839.38|837.88|0
1608738600000|2020-12-23 15:50:00|839.6|838.1|839.59|838.09|839.83|838.33|839.35|837.85|0
1608738900000|2020-12-23 15:55:00|839.65|838.15|840.4|838.9|840.61|839.11|839.57|838.07|0
1608739200000|2020-12-23 16:00:00|840.39|838.89|840.84|839.34|840.84|839.34|840.2|838.7|0
1608739500000|2020-12-23 16:05:00|840.78|839.28|840.65|839.15|841.26|839.76|840.64|839.14|0
1608739800000|2020-12-23 16:10:00|840.66|839.16|841.84|840.34|842.23|840.73|840.66|839.16|0
1608740100000|2020-12-23 16:15:00|841.83|840.33|842.21|840.71|842.22|840.72|841.61|840.11|0
1608740400000|2020-12-23 16:20:00|842.22|840.72|842.11|840.61|842.63|841.13|842.11|840.61|0
1608740700000|2020-12-23 16:25:00|842.12|840.62|842.29|840.79|842.72|841.22|841.91|840.41|0
1608741000000|2020-12-23 16:30:00|842.3|840.8|841.53|840.03|842.3|840.8|841.33|839.83|0
1608741300000|2020-12-23 16:35:00|841.47|839.97|841.11|839.61|841.52|840.02|841.11|839.61|0
1608741600000|2020-12-23 16:40:00|841.12|839.62|841.33|839.83|841.34|839.84|841.12|839.62|0
1608741900000|2020-12-23 16:45:00|841.34|839.84|841.57|840.07|841.57|840.07|841.14|839.64|0
1608742200000|2020-12-23 16:50:00|841.58|840.08|841.77|840.27|841.79|840.29|841.56|840.06|0
1608742500000|2020-12-23 16:55:00|841.76|840.26|841.99|840.49|842.19|840.69|841.76|840.26|0
1608742800000|2020-12-23 17:00:00|842|840.5|842|840.5|842.01|840.51|841.8|840.3|0
1608743100000|2020-12-23 17:05:00|841.99|840.49|841.59|840.09|842|840.5|841.57|840.07|0
1608743400000|2020-12-23 17:10:00|841.6|840.1|842.03|840.53|842.03|840.53|841.59|840.09|0
1608743700000|2020-12-23 17:15:00|842.02|840.52|841.42|839.92|842.03|840.53|841.42|839.92|0
1608744000000|2020-12-23 17:20:00|841.36|839.86|841.21|839.71|841.42|839.92|841.2|839.7|0
1608744300000|2020-12-23 17:25:00|841.2|839.7|841.2|839.7|841.4|839.9|841|839.5|0
1608744600000|2020-12-23 17:30:00|841.21|839.71|841.61|840.11|841.61|840.11|841.2|839.7|0
1608744900000|2020-12-23 17:35:00|841.62|840.12|841.79|840.29|841.8|840.3|841.59|840.09|0
1608745200000|2020-12-23 17:40:00|841.8|840.3|842.01|840.51|842.02|840.52|841.79|840.29|0
1608745500000|2020-12-23 17:45:00|842|840.5|841.8|840.3|842.02|840.52|841.79|840.29|0
1608745800000|2020-12-23 17:50:00|841.81|840.31|841.61|840.11|841.81|840.31|841.59|840.09|0
1608746100000|2020-12-23 17:55:00|841.6|840.1|841.61|840.11|841.81|840.31|841.41|839.91|0
1608746400000|2020-12-23 18:00:00|841.62|840.12|841.82|840.32|841.82|840.32|841.61|840.11|0
1608746700000|2020-12-23 18:05:00|841.62|840.12|841.87|840.37|842.04|840.54|841.62|840.12|0
1608747000000|2020-12-23 18:10:00|841.86|840.36|842.09|840.59|842.09|840.59|841.86|840.36|0
1608747300000|2020-12-23 18:15:00|842.08|840.58|841.66|840.16|842.09|840.59|841.66|840.16|0
1608747600000|2020-12-23 18:20:00|841.65|840.15|841.86|840.36|841.87|840.37|841.65|840.15|0
1608747900000|2020-12-23 18:25:00|841.85|840.35|842.07|840.57|842.07|840.57|841.84|840.34|0
1608748200000|2020-12-23 18:30:00|842.06|840.56|842.45|840.95|842.46|840.96|842.06|840.56|0
1608748500000|2020-12-23 18:35:00|842.51|841.01|842.66|841.16|842.67|841.17|842.51|841.01|0
1608748800000|2020-12-23 18:40:00|842.65|841.15|842.86|841.36|842.88|841.38|842.65|841.15|0
1608749100000|2020-12-23 18:45:00|842.87|841.37|842.79|841.29|842.87|841.37|842.77|841.27|0
1608749400000|2020-12-23 18:50:00|842.8|841.3|842.78|841.28|843|841.5|842.77|841.27|0
1608749700000|2020-12-23 18:55:00|842.77|841.27|842.56|841.06|842.77|841.27|842.36|840.86|0
1608750000000|2020-12-23 19:00:00|842.57|841.07|842.36|840.86|842.79|841.29|842.36|840.86|0
1608750300000|2020-12-23 19:05:00|842.37|840.87|842.16|840.66|842.57|841.07|842.15|840.65|0
1608750600000|2020-12-23 19:10:00|842.15|840.65|842.35|840.85|842.54|841.04|842.14|840.64|0
1608750900000|2020-12-23 19:15:00|842.36|840.86|842.13|840.63|842.36|840.86|842.11|840.61|0
1608751200000|2020-12-23 19:20:00|842.14|840.64|842.12|840.62|842.14|840.64|842.11|840.61|0
1608751500000|2020-12-23 19:25:00|842.11|840.61|842.09|840.59|842.11|840.61|842.08|840.58|0
1608751800000|2020-12-23 19:30:00|842.1|840.6|842.11|840.61|842.33|840.83|842.09|840.59|0
1608752100000|2020-12-23 19:35:00|842.05|840.55|841.94|840.44|842.05|840.55|841.92|840.42|0
1608752400000|2020-12-23 19:40:00|841.93|840.43|841.91|840.41|842.15|840.65|841.91|840.41|0
1608752700000|2020-12-23 19:45:00|841.9|840.4|841.92|840.42|841.93|840.43|841.71|840.21|0
1608753000000|2020-12-23 19:50:00|841.91|840.41|841.15|839.65|841.92|840.42|841.15|839.65|0
1608753300000|2020-12-23 19:55:00|841.16|839.66|840.75|839.25|841.17|839.67|840.75|839.25|0
1608753600000|2020-12-23 20:00:00|840.74|839.24|840.76|839.26|840.77|839.27|840.54|839.04|0
1608753900000|2020-12-23 20:05:00|840.73|839.23|840.56|839.06|840.73|839.23|840.36|838.86|0
1608754200000|2020-12-23 20:10:00|840.57|839.07|840.78|839.28|841|839.5|840.56|839.06|0
1608754500000|2020-12-23 20:15:00|840.77|839.27|840.78|839.28|841|839.5|840.76|839.26|0
1608754800000|2020-12-23 20:20:00|840.79|839.29|840.36|838.86|840.79|839.29|840.36|838.86|0
1608755100000|2020-12-23 20:25:00|840.37|838.87|840.14|838.64|840.46|838.96|840.13|838.63|0
1608755400000|2020-12-23 20:30:00|840.15|838.65|840.55|839.05|840.55|839.05|840.15|838.65|0
1608755700000|2020-12-23 20:35:00|840.56|839.06|840.55|839.05|840.78|839.28|840.53|839.03|0
1608756000000|2020-12-23 20:40:00|840.54|839.04|840.97|839.47|840.98|839.48|840.52|839.02|0
1608756300000|2020-12-23 20:45:00|840.96|839.46|841.31|839.81|841.37|839.87|840.96|839.46|0
1608756600000|2020-12-23 20:50:00|841.3|839.8|841.36|839.86|841.38|839.88|839.96|838.46|0
1608756900000|2020-12-23 20:55:00|841.37|839.87|840.29|838.79|841.95|840.45|840.08|838.58|0
1608757200000|2020-12-23 21:00:00|840.28|838.78|840.11|838.61|841.13|839.63|840.03|838.53|0
1608757500000|2020-12-23 21:05:00|840.1|838.6|840.03|838.53|840.2|838.7|839.79|838.29|0
1608757800000|2020-12-23 21:10:00|840.07|838.57|840.07|838.57|840.39|838.89|839.42|837.92|0
1608758100000|2020-12-23 21:15:00|840.1|838.6|840.21|838.71|840.21|838.71|839.99|838.49|0
1608758400000|2020-12-23 21:20:00|840.23|838.73|840.28|838.78|840.31|838.81|840.08|838.58|0
1608758700000|2020-12-23 21:25:00|840.26|838.76|840.21|838.71|840.28|838.78|840.21|838.71|0
1608759000000|2020-12-23 21:30:00|840.24|838.74|840.33|838.83|840.37|838.87|839.81|838.31|0
1608759300000|2020-12-23 21:35:00|840.31|838.81|840.37|838.87|840.37|838.87|840.13|838.63|0
1608759600000|2020-12-23 21:40:00|840.38|838.88|840.59|839.09|840.74|839.24|840.37|838.87|0
1608759900000|2020-12-23 21:45:00|840.6|839.1|840.59|839.09|840.74|839.24|840.41|838.91|0
1608760200000|2020-12-23 21:50:00|840.58|839.08|840.55|839.05|840.65|839.15|840.5|839|0
1608760500000|2020-12-23 21:55:00|840.59|839.09|841.29|839.79|841.39|839.89|840.55|839.05|0
1608760800000|2020-12-23 22:00:00|841.27|839.77|841.2|839.7|841.27|839.77|841.15|839.65|0
1608761100000|2020-12-23 22:05:00|841.18|839.68|841.2|839.7|841.22|839.72|841.18|839.68|0
1608761400000|2020-12-23 22:10:00|841.22|839.72|841.18|839.68|841.22|839.72|841.18|839.68|0
1608761700000|2020-12-23 22:15:00|841.2|839.7|841.12|839.62|841.2|839.7|841.12|839.62|0
1608762300000|2020-12-23 22:25:00|841.11|839.61|841.07|839.57|841.11|839.61|841.07|839.57|0
1608762600000|2020-12-23 22:30:00|841.09|839.59|841.07|839.57|841.09|839.59|841.07|839.57|0
1608762900000|2020-12-23 22:35:00|841.05|839.55|841.05|839.55|841.07|839.57|841.05|839.55|0
1608763200000|2020-12-23 22:40:00|841.03|839.53|841.05|839.55|841.07|839.57|841.03|839.53|0
1608763500000|2020-12-23 22:45:00|841.07|839.57|841.09|839.59|841.12|839.62|841.05|839.55|0
1608763800000|2020-12-23 22:50:00|841.11|839.61|841.12|839.62|841.12|839.62|841.07|839.57|0
1608764100000|2020-12-23 22:55:00|841.16|839.66|841.18|839.68|841.2|839.7|841.12|839.62|0
1608764400000|2020-12-23 23:00:00|841.21|839.71|841.24|839.74|841.52|840.02|841|839.5|0
1608764700000|2020-12-23 23:05:00|841.26|839.76|841.09|839.59|841.28|839.78|840.87|839.37|0
1608765000000|2020-12-23 23:10:00|841.08|839.58|841.24|839.74|841.32|839.82|841.07|839.57|0
1608765300000|2020-12-23 23:15:00|841.23|839.73|841.32|839.82|841.37|839.87|841|839.5|0
1608765600000|2020-12-23 23:20:00|841.3|839.8|841.37|839.87|841.52|840.02|841.28|839.78|0
1608765900000|2020-12-23 23:25:00|841.36|839.86|841.32|839.82|841.37|839.87|841.19|839.69|0
1608766200000|2020-12-23 23:30:00|841.28|839.78|841.13|839.63|841.28|839.78|840.91|839.41|0
1608766500000|2020-12-23 23:35:00|841.14|839.64|840.91|839.41|841.19|839.69|840.76|839.26|0
1608766800000|2020-12-23 23:40:00|840.89|839.39|840.89|839.39|840.91|839.41|840.59|839.09|0
1608767100000|2020-12-23 23:45:00|840.91|839.41|841.09|839.59|841.13|839.63|840.76|839.26|0
1608767400000|2020-12-23 23:50:00|841.1|839.6|841.32|839.82|841.37|839.87|841.09|839.59|0
1608767700000|2020-12-23 23:55:00|841.28|839.78|841.13|839.63|841.32|839.82|841.04|839.54|0
1608768000000|2020-12-24 00:00:00|841.12|839.62|841.39|839.89|841.56|840.06|840.91|839.41|0
1608768300000|2020-12-24 00:05:00|841.37|839.87|841.37|839.87|841.52|840.02|841.24|839.74|0
1608768600000|2020-12-24 00:10:00|841.36|839.86|841.3|839.8|841.6|840.1|841.28|839.78|0
1608768900000|2020-12-24 00:15:00|841.28|839.78|840.87|839.37|841.37|839.87|840.87|839.37|0
1608769200000|2020-12-24 00:20:00|840.86|839.36|840.98|839.48|841.05|839.55|840.81|839.31|0
1608769500000|2020-12-24 00:25:00|841|839.5|841.05|839.55|841.09|839.59|840.72|839.22|0
1608769800000|2020-12-24 00:30:00|841.07|839.57|840.9|839.4|841.09|839.59|840.9|839.4|0
1608770100000|2020-12-24 00:35:00|840.89|839.39|840.9|839.4|840.96|839.46|840.85|839.35|0
1608770400000|2020-12-24 00:40:00|840.89|839.39|841|839.5|841.09|839.59|840.85|839.35|0
1608770700000|2020-12-24 00:45:00|841.01|839.51|841.05|839.55|841.05|839.55|840.96|839.46|0
1608771000000|2020-12-24 00:50:00|841.07|839.57|840.96|839.46|841.07|839.57|840.85|839.35|0
1608771300000|2020-12-24 00:55:00|840.95|839.45|841.09|839.59|841.28|839.78|840.9|839.4|0
1608771600000|2020-12-24 01:00:00|841.1|839.6|841.18|839.68|841.22|839.72|840.9|839.4|0
1608771900000|2020-12-24 01:05:00|841.17|839.67|841.37|839.87|841.41|839.91|841|839.5|0
1608772200000|2020-12-24 01:10:00|841.39|839.89|841.56|840.06|841.56|840.06|841.33|839.83|0
1608772500000|2020-12-24 01:15:00|841.55|840.05|841.65|840.15|841.65|840.15|841.41|839.91|0
1608772800000|2020-12-24 01:20:00|841.64|840.14|841.73|840.23|841.78|840.28|841.56|840.06|0
1608773100000|2020-12-24 01:25:00|841.72|840.22|841.69|840.19|841.78|840.28|841.65|840.15|0
1608773400000|2020-12-24 01:30:00|841.67|840.17|841.22|839.72|841.69|840.19|840.27|838.77|0
1608773700000|2020-12-24 01:35:00|841.21|839.71|841.5|840|841.65|840.15|841.18|839.68|0
1608774000000|2020-12-24 01:40:00|841.49|839.99|841.5|840|841.61|840.11|841.37|839.87|0
1608774300000|2020-12-24 01:45:00|841.52|840.02|841.97|840.47|842.1|840.6|841.52|840.02|0
1608774600000|2020-12-24 01:50:00|841.98|840.48|842.29|840.79|842.33|840.83|841.93|840.43|0
1608774900000|2020-12-24 01:55:00|842.33|840.83|842.18|840.68|842.37|840.87|842.18|840.68|0
1608775200000|2020-12-24 02:00:00|842.17|840.67|842.24|840.74|842.24|840.74|842.09|840.59|0
1608775500000|2020-12-24 02:05:00|842.25|840.75|842.37|840.87|842.46|840.96|842.25|840.75|0
1608775800000|2020-12-24 02:10:00|842.33|840.83|842.29|840.79|842.37|840.87|842.24|840.74|0
1608776100000|2020-12-24 02:15:00|842.28|840.78|842.33|840.83|842.37|840.87|842.24|840.74|0
1608776400000|2020-12-24 02:20:00|842.34|840.84|842.46|840.96|842.52|841.02|842.33|840.83|0
1608776700000|2020-12-24 02:25:00|842.44|840.94|842.57|841.07|842.57|841.07|842.42|840.92|0
1608777000000|2020-12-24 02:30:00|842.61|841.11|842.65|841.15|842.7|841.2|842.59|841.09|0
1608777300000|2020-12-24 02:35:00|842.66|841.16|842.78|841.28|842.98|841.48|842.66|841.16|0
1608777600000|2020-12-24 02:40:00|842.74|841.24|842.37|840.87|842.74|841.24|842.37|840.87|0
1608777900000|2020-12-24 02:45:00|842.38|840.88|842.46|840.96|842.57|841.07|842.37|840.87|0
1608778200000|2020-12-24 02:50:00|842.45|840.95|842.37|840.87|842.45|840.95|842.29|840.79|0
1608778500000|2020-12-24 02:55:00|842.38|840.88|842.37|840.87|842.42|840.92|842.24|840.74|0
1608778800000|2020-12-24 03:00:00|842.38|840.88|842.46|840.96|842.61|841.11|842.38|840.88|0
1608779100000|2020-12-24 03:05:00|842.45|840.95|842.04|840.54|842.46|840.96|841.96|840.46|0
1608779400000|2020-12-24 03:10:00|842.01|840.51|842.06|840.56|842.24|840.74|841.96|840.46|0
1608779700000|2020-12-24 03:15:00|842|840.5|842.2|840.7|842.2|840.7|842|840.5|0
1608780000000|2020-12-24 03:20:00|842.19|840.69|842.15|840.65|842.2|840.7|842|840.5|0
1608780300000|2020-12-24 03:25:00|842.16|840.66|842.11|840.61|842.2|840.7|842|840.5|0
1608780600000|2020-12-24 03:30:00|842.12|840.62|842|840.5|842.15|840.65|841.96|840.46|0
1608780900000|2020-12-24 03:35:00|841.99|840.49|841.96|840.46|842|840.5|841.87|840.37|0
1608781200000|2020-12-24 03:40:00|841.94|840.44|842|840.5|842.06|840.56|841.92|840.42|0
1608781500000|2020-12-24 03:45:00|841.98|840.48|842|840.5|842|840.5|841.87|840.37|0
1608781800000|2020-12-24 03:50:00|842.01|840.51|842.06|840.56|842.06|840.56|842|840.5|0
1608782100000|2020-12-24 03:55:00|842.07|840.57|842.11|840.61|842.11|840.61|842.06|840.56|0
1608782400000|2020-12-24 04:00:00|842.1|840.6|841.96|840.46|842.11|840.61|841.96|840.46|0
1608782700000|2020-12-24 04:05:00|841.95|840.45|841.74|840.24|841.95|840.45|841.68|840.18|0
1608783000000|2020-12-24 04:10:00|841.73|840.23|841.78|840.28|841.83|840.33|841.64|840.14|0
1608783300000|2020-12-24 04:15:00|841.79|840.29|841.74|840.24|841.83|840.33|841.74|840.24|0
1608783600000|2020-12-24 04:20:00|841.75|840.25|841.92|840.42|841.96|840.46|841.74|840.24|0
1608783900000|2020-12-24 04:25:00|841.94|840.44|842.11|840.61|842.15|840.65|841.94|840.44|0
1608784200000|2020-12-24 04:30:00|842.12|840.62|842.43|840.93|842.48|840.98|842.12|840.62|0
1608784500000|2020-12-24 04:35:00|842.41|840.91|842.34|840.84|842.48|840.98|842.28|840.78|0
1608784800000|2020-12-24 04:40:00|842.3|840.8|842.28|840.78|842.34|840.84|842.24|840.74|0
1608785100000|2020-12-24 04:45:00|842.26|840.76|842.28|840.78|842.28|840.78|842.24|840.74|0
1608785400000|2020-12-24 04:50:00|842.26|840.76|842.34|840.84|842.39|840.89|842.2|840.7|0
1608785700000|2020-12-24 04:55:00|842.3|840.8|842.11|840.61|842.3|840.8|842.11|840.61|0
1608786000000|2020-12-24 05:00:00|842.13|840.63|841.83|840.33|842.15|840.65|841.68|840.18|0
1608786300000|2020-12-24 05:05:00|841.82|840.32|841.74|840.24|841.83|840.33|841.66|840.16|0
1608786600000|2020-12-24 05:10:00|841.73|840.23|842.06|840.56|842.06|840.56|841.68|840.18|0
1608786900000|2020-12-24 05:15:00|842.02|840.52|842.06|840.56|842.11|840.61|841.96|840.46|0
1608787200000|2020-12-24 05:20:00|842.02|840.52|842.28|840.78|842.28|840.78|842.02|840.52|0
1608787500000|2020-12-24 05:25:00|842.27|840.77|842.2|840.7|842.27|840.77|842.2|840.7|0
1608787800000|2020-12-24 05:30:00|842.19|840.69|842|840.5|842.2|840.7|841.98|840.48|0
1608788100000|2020-12-24 05:35:00|841.98|840.48|841.92|840.42|842|840.5|841.87|840.37|0
1608788400000|2020-12-24 05:40:00|841.91|840.41|841.78|840.28|841.92|840.42|841.74|840.24|0
1608788700000|2020-12-24 05:45:00|841.74|840.24|841.92|840.42|841.92|840.42|841.74|840.24|0
1608789000000|2020-12-24 05:50:00|841.96|840.46|842|840.5|842.06|840.56|841.87|840.37|0
1608789300000|2020-12-24 05:55:00|842.01|840.51|842.09|840.59|842.15|840.65|841.83|840.33|0
1608789600000|2020-12-24 06:00:00|842.11|840.61|842.2|840.7|842.28|840.78|842.06|840.56|0
1608789900000|2020-12-24 06:05:00|842.19|840.69|842.11|840.61|842.2|840.7|842.06|840.56|0
1608790200000|2020-12-24 06:10:00|842.13|840.63|842.39|840.89|842.39|840.89|842.06|840.56|0
1608790500000|2020-12-24 06:15:00|842.38|840.88|842.24|840.74|842.43|840.93|842.2|840.7|0
1608790800000|2020-12-24 06:20:00|842.25|840.75|842.39|840.89|842.43|840.93|842.25|840.75|0
1608791100000|2020-12-24 06:25:00|842.38|840.88|842.26|840.76|842.38|840.88|842.24|840.74|0
1608791400000|2020-12-24 06:30:00|842.27|840.77|842.15|840.65|842.34|840.84|842.11|840.61|0
1608791700000|2020-12-24 06:35:00|842.16|840.66|842.34|840.84|842.34|840.84|842.15|840.65|0
1608792000000|2020-12-24 06:40:00|842.3|840.8|842.43|840.93|842.43|840.93|842.28|840.78|0
1608792300000|2020-12-24 06:45:00|842.42|840.92|842.39|840.89|842.43|840.93|842.34|840.84|0
1608792600000|2020-12-24 06:50:00|842.4|840.9|842.34|840.84|842.43|840.93|842.28|840.78|0
1608792900000|2020-12-24 06:55:00|842.35|840.85|842.61|841.11|842.61|841.11|842.34|840.84|0
1608793200000|2020-12-24 07:00:00|842.6|841.1|842.52|841.02|842.78|841.28|842.52|841.02|0
1608793500000|2020-12-24 07:05:00|842.53|841.03|842.42|840.92|842.57|841.07|842.33|840.83|0
1608793800000|2020-12-24 07:10:00|842.43|840.93|842.37|840.87|842.57|841.07|842.33|840.83|0
1608794100000|2020-12-24 07:15:00|842.35|840.85|842.29|840.79|842.37|840.87|842.24|840.74|0
1608794400000|2020-12-24 07:20:00|842.3|840.8|842.33|840.83|842.61|841.11|842.29|840.79|0
1608794700000|2020-12-24 07:25:00|842.31|840.81|842.35|840.85|842.42|840.92|842.24|840.74|0
1608795000000|2020-12-24 07:30:00|842.33|840.83|842.29|840.79|842.44|840.94|842.24|840.74|0
1608795300000|2020-12-24 07:35:00|842.28|840.78|842.14|840.64|842.29|840.79|842.09|840.59|0
1608795600000|2020-12-24 07:40:00|842.16|840.66|842.42|840.92|842.46|840.96|842.14|840.64|0
1608795900000|2020-12-24 07:45:00|842.41|840.91|842.42|840.92|842.52|841.02|842.33|840.83|0
1608796200000|2020-12-24 07:50:00|842.41|840.91|842.7|841.2|842.7|841.2|842.37|840.87|0
1608796500000|2020-12-24 07:55:00|842.69|841.19|842.52|841.02|842.78|841.28|842.52|841.02|0
1608796800000|2020-12-24 08:00:00|842.51|841.01|842.38|840.88|842.78|841.28|842.25|840.75|0
1608797100000|2020-12-24 08:05:00|842.34|840.84|842.46|840.96|842.68|841.18|841.99|840.49|0
1608797400000|2020-12-24 08:10:00|842.47|840.97|842.49|840.99|842.55|841.05|842.35|840.85|0
1608797700000|2020-12-24 08:15:00|842.46|840.96|842.5|841|842.78|841.28|842.46|840.96|0
1608798000000|2020-12-24 08:20:00|842.51|841.01|842.59|841.09|842.64|841.14|842.46|840.96|0
1608798300000|2020-12-24 08:25:00|842.55|841.05|842.55|841.05|842.64|841.14|842.53|841.03|0
1608798600000|2020-12-24 08:30:00|842.53|841.03|842.03|840.53|842.53|841.03|841.84|840.34|0
1608798900000|2020-12-24 08:35:00|842.01|840.51|842.03|840.53|842.12|840.62|841.99|840.49|0
1608799200000|2020-12-24 08:40:00|842.01|840.51|841.82|840.32|842.03|840.53|841.8|840.3|0
1608799500000|2020-12-24 08:45:00|841.81|840.31|841.8|840.3|841.93|840.43|841.75|840.25|0
1608799800000|2020-12-24 08:50:00|841.84|840.34|841.61|840.11|841.84|840.34|841.47|839.97|0
1608800100000|2020-12-24 08:55:00|841.43|839.93|841.53|840.03|841.56|840.06|841.3|839.8|0
1608800400000|2020-12-24 09:00:00|841.49|839.99|841.75|840.25|841.75|840.25|841.43|839.93|0
1608800700000|2020-12-24 09:05:00|841.74|840.24|841.67|840.17|841.8|840.3|841.6|840.1|0
1608801000000|2020-12-24 09:10:00|841.71|840.21|841.71|840.21|841.77|840.27|841.62|840.12|0
1608801300000|2020-12-24 09:15:00|841.73|840.23|842.08|840.58|842.14|840.64|841.71|840.21|0
1608801600000|2020-12-24 09:20:00|842.1|840.6|841.75|840.25|842.18|840.68|841.75|840.25|0
1608801900000|2020-12-24 09:25:00|841.76|840.26|841.99|840.49|841.99|840.49|841.76|840.26|0
1608802200000|2020-12-24 09:30:00|841.98|840.48|841.95|840.45|841.98|840.48|841.9|840.4|0
1608802500000|2020-12-24 09:35:00|841.99|840.49|841.9|840.4|841.99|840.49|841.86|840.36|0
1608802800000|2020-12-24 09:40:00|841.89|840.39|841.67|840.17|841.95|840.45|841.67|840.17|0
1608803100000|2020-12-24 09:45:00|841.66|840.16|841.86|840.36|841.86|840.36|841.53|840.03|0
1608803400000|2020-12-24 09:50:00|841.87|840.37|841.75|840.25|841.9|840.4|841.75|840.25|0
1608803700000|2020-12-24 09:55:00|841.76|840.26|841.77|840.27|841.8|840.3|841.71|840.21|0
1608804000000|2020-12-24 10:00:00|841.75|840.25|841.93|840.43|841.93|840.43|841.67|840.17|0
1608804300000|2020-12-24 10:05:00|841.92|840.42|842.02|840.52|842.1|840.6|841.87|840.37|0
1608804600000|2020-12-24 10:10:00|842.01|840.51|842.06|840.56|842.1|840.6|841.99|840.49|0
1608804900000|2020-12-24 10:15:00|842.07|840.57|842.1|840.6|842.21|840.71|842.06|840.56|0
1608805200000|2020-12-24 10:20:00|842.11|840.61|842.02|840.52|842.15|840.65|842.02|840.52|0
1608805500000|2020-12-24 10:25:00|842.06|840.56|841.97|840.47|842.06|840.56|841.97|840.47|0
1608805800000|2020-12-24 10:30:00|841.98|840.48|841.97|840.47|842.02|840.52|841.97|840.47|0
1608806100000|2020-12-24 10:35:00|841.98|840.48|842.02|840.52|842.02|840.52|841.97|840.47|0
1608806400000|2020-12-24 10:40:00|842.01|840.51|842.17|840.67|842.21|840.71|841.99|840.49|0
1608806700000|2020-12-24 10:45:00|842.16|840.66|842.06|840.56|842.16|840.66|842.06|840.56|0
1608807000000|2020-12-24 10:50:00|842.07|840.57|841.93|840.43|842.1|840.6|841.93|840.43|0
1608807300000|2020-12-24 10:55:00|841.92|840.42|841.93|840.43|842.02|840.52|841.84|840.34|0
1608807600000|2020-12-24 11:00:00|841.94|840.44|841.78|840.28|841.97|840.47|841.78|840.28|0
1608807900000|2020-12-24 11:05:00|841.77|840.27|841.6|840.1|841.77|840.27|841.46|839.96|0
1608808200000|2020-12-24 11:10:00|841.61|840.11|841.65|840.15|841.65|840.15|841.6|840.1|0
1608808800000|2020-12-24 11:20:00|841.68|840.18|841.63|840.13|841.87|840.37|841.63|840.13|0
1608809100000|2020-12-24 11:25:00|841.64|840.14|841.39|839.89|841.67|840.17|841.35|839.85|0
1608809400000|2020-12-24 11:30:00|841.4|839.9|841.39|839.89|841.45|839.95|841.31|839.81|0
1608809700000|2020-12-24 11:35:00|841.4|839.9|841.45|839.95|841.5|840|841.39|839.89|0
1608810000000|2020-12-24 11:40:00|841.41|839.91|841.5|840|841.54|840.04|841.41|839.91|0
1608810300000|2020-12-24 11:45:00|841.51|840.01|841.54|840.04|841.67|840.17|841.45|839.95|0
1608810600000|2020-12-24 11:50:00|841.52|840.02|841.63|840.13|841.67|840.17|841.52|840.02|0
1608810900000|2020-12-24 11:55:00|841.62|840.12|841.63|840.13|841.67|840.17|841.56|840.06|0
1608811200000|2020-12-24 12:00:00|841.62|840.12|841.35|839.85|841.62|840.12|841.35|839.85|0
1608811500000|2020-12-24 12:05:00|841.34|839.84|841.35|839.85|841.45|839.95|841.26|839.76|0
1608811800000|2020-12-24 12:10:00|841.36|839.86|841.41|839.91|841.45|839.95|841.26|839.76|0
1608812100000|2020-12-24 12:15:00|841.42|839.92|841.45|839.95|841.45|839.95|841.35|839.85|0
1608812400000|2020-12-24 12:20:00|841.39|839.89|841.39|839.89|841.48|839.98|841.39|839.89|0
1608812700000|2020-12-24 12:25:00|841.38|839.88|841.35|839.85|841.39|839.89|841.31|839.81|0
1608813000000|2020-12-24 12:30:00|841.37|839.87|841.03|839.53|841.37|839.87|840.94|839.44|0
1608813300000|2020-12-24 12:35:00|841.01|839.51|840.89|839.39|841.01|839.51|840.7|839.2|0
1608813600000|2020-12-24 12:40:00|840.9|839.4|840.96|839.46|841.03|839.53|840.75|839.25|0
1608813900000|2020-12-24 12:45:00|840.94|839.44|841.11|839.61|841.17|839.67|840.94|839.44|0
1608814200000|2020-12-24 12:50:00|841.1|839.6|841.07|839.57|841.11|839.61|841.03|839.53|0
1608814500000|2020-12-24 12:55:00|841.08|839.58|841.09|839.59|841.31|839.81|841.07|839.57|0
1608814800000|2020-12-24 13:00:00|841.07|839.57|841.03|839.53|841.22|839.72|840.98|839.48|0
1608815100000|2020-12-24 13:05:00|841.02|839.52|840.94|839.44|841.11|839.61|840.94|839.44|0
1608815400000|2020-12-24 13:10:00|840.96|839.46|841.11|839.61|841.11|839.61|840.89|839.39|0
1608815700000|2020-12-24 13:15:00|841.1|839.6|841.17|839.67|841.26|839.76|840.89|839.39|0
1608816000000|2020-12-24 13:20:00|841.18|839.68|841.11|839.61|841.22|839.72|840.98|839.48|0
1608816300000|2020-12-24 13:25:00|841.12|839.62|841.11|839.61|841.22|839.72|841.11|839.61|0
1608816600000|2020-12-24 13:30:00|841.1|839.6|841.22|839.72|841.26|839.76|841.07|839.57|0
1608816900000|2020-12-24 13:35:00|841.21|839.71|841.07|839.57|841.22|839.72|841.07|839.57|0
1608817200000|2020-12-24 13:40:00|841.08|839.58|841.11|839.61|841.11|839.61|841.07|839.57|0
1608817500000|2020-12-24 13:45:00|841.1|839.6|840.94|839.44|841.1|839.6|840.85|839.35|0
1608817800000|2020-12-24 13:50:00|840.93|839.43|841.03|839.53|841.03|839.53|840.89|839.39|0
1608818100000|2020-12-24 13:55:00|841.07|839.57|841.07|839.57|841.07|839.57|840.94|839.44|0
1608818400000|2020-12-24 14:00:00|841.08|839.58|841.03|839.53|841.11|839.61|840.94|839.44|0
1608818700000|2020-12-24 14:05:00|841.02|839.52|840.79|839.29|841.03|839.53|840.79|839.29|0
1608819000000|2020-12-24 14:10:00|840.78|839.28|840.85|839.35|840.94|839.44|840.75|839.25|0
1608819300000|2020-12-24 14:15:00|840.86|839.36|840.75|839.25|840.94|839.44|840.75|839.25|0
1608819600000|2020-12-24 14:20:00|840.79|839.29|840.79|839.29|840.79|839.29|840.7|839.2|0
1608819900000|2020-12-24 14:25:00|840.8|839.3|840.89|839.39|840.94|839.44|840.79|839.29|0
1608820200000|2020-12-24 14:30:00|840.9|839.4|841.63|840.13|841.72|840.22|840.7|839.2|0
1608820500000|2020-12-24 14:35:00|841.62|840.12|841.32|839.82|841.78|840.28|841.07|839.57|0
1608820800000|2020-12-24 14:40:00|841.37|839.87|841.39|839.89|841.64|840.14|841.15|839.65|0
1608821100000|2020-12-24 14:45:00|841.37|839.87|840.83|839.33|841.43|839.93|840.74|839.24|0
1608821400000|2020-12-24 14:50:00|840.84|839.34|840.98|839.48|841.07|839.57|840.65|839.15|0
1608821700000|2020-12-24 14:55:00|840.99|839.49|841.21|839.71|841.28|839.78|840.87|839.37|0
1608822000000|2020-12-24 15:00:00|841.22|839.72|841.07|839.57|841.26|839.76|840.93|839.43|0
1608822300000|2020-12-24 15:05:00|841.06|839.56|841.21|839.71|841.48|839.98|840.93|839.43|0
1608822600000|2020-12-24 15:10:00|841.15|839.65|841.26|839.76|841.43|839.93|841.15|839.65|0
1608822900000|2020-12-24 15:15:00|841.25|839.75|841.39|839.89|841.43|839.93|841.21|839.71|0
1608823200000|2020-12-24 15:20:00|841.4|839.9|841.58|840.08|841.65|840.15|841.39|839.89|0
1608823500000|2020-12-24 15:25:00|841.57|840.07|841.63|840.13|841.71|840.21|841.54|840.04|0
1608823800000|2020-12-24 15:30:00|841.62|840.12|841.76|840.26|841.82|840.32|841.48|839.98|0
1608824100000|2020-12-24 15:35:00|841.75|840.25|841.39|839.89|841.76|840.26|841.35|839.85|0
1608824400000|2020-12-24 15:40:00|841.4|839.9|841.3|839.8|841.48|839.98|841.26|839.76|0
1608824700000|2020-12-24 15:45:00|841.29|839.79|841.21|839.71|841.3|839.8|840.87|839.37|0
1608825000000|2020-12-24 15:50:00|841.17|839.67|841.15|839.65|841.3|839.8|841.07|839.57|0
1608825300000|2020-12-24 15:55:00|841.13|839.63|840.83|839.33|841.15|839.65|840.76|839.26|0
1608825600000|2020-12-24 16:00:00|840.82|839.32|840.98|839.48|840.98|839.48|840.55|839.05|0
1608825900000|2020-12-24 16:05:00|840.97|839.47|841.11|839.61|841.11|839.61|840.87|839.37|0
1608826200000|2020-12-24 16:10:00|841.13|839.63|841.31|839.81|841.43|839.93|841.11|839.61|0
1608826500000|2020-12-24 16:15:00|841.35|839.85|840.98|839.48|841.39|839.89|840.98|839.48|0
1608826800000|2020-12-24 16:20:00|841|839.5|840.87|839.37|841.26|839.76|840.87|839.37|0
1608827100000|2020-12-24 16:25:00|840.88|839.38|840.46|838.96|840.98|839.48|840.46|838.96|0
1608827400000|2020-12-24 16:30:00|840.45|838.95|840.74|839.24|840.74|839.24|840.09|838.59|0
1608827700000|2020-12-24 16:35:00|840.73|839.23|840.51|839.01|840.79|839.29|840.46|838.96|0
1608828000000|2020-12-24 16:40:00|840.5|839|840.42|838.92|840.7|839.2|840.37|838.87|0
1608828300000|2020-12-24 16:45:00|840.41|838.91|840.05|838.55|840.46|838.96|839.95|838.45|0
1608828600000|2020-12-24 16:50:00|840.06|838.56|840.27|838.77|840.33|838.83|839.81|838.31|0
1608828900000|2020-12-24 16:55:00|840.26|838.76|840.27|838.77|840.27|838.77|840.09|838.59|0
1608829200000|2020-12-24 17:00:00|840.24|838.74|839.56|838.06|840.24|838.74|839.53|838.03|0
1608829500000|2020-12-24 17:05:00|839.55|838.05|840.09|838.59|840.27|838.77|839.53|838.03|0
1608829800000|2020-12-24 17:10:00|840.1|838.6|840.46|838.96|840.65|839.15|840.1|838.6|0
1608830100000|2020-12-24 17:15:00|840.45|838.95|840.09|838.59|840.46|838.96|840.05|838.55|0
1608830400000|2020-12-24 17:20:00|840.1|838.6|840.18|838.68|840.33|838.83|839.86|838.36|0
1608830700000|2020-12-24 17:25:00|840.19|838.69|840.87|839.37|840.87|839.37|840.19|838.69|0
1608831000000|2020-12-24 17:30:00|840.88|839.38|841.3|839.8|841.35|839.85|840.83|839.33|0
1608831300000|2020-12-24 17:35:00|841.29|839.79|841.11|839.61|841.35|839.85|841.02|839.52|0
1608831600000|2020-12-24 17:40:00|841.1|839.6|841.11|839.61|841.21|839.71|840.83|839.33|0
1608831900000|2020-12-24 17:45:00|841.1|839.6|841.67|840.17|841.67|840.17|841.02|839.52|0
1608832200000|2020-12-24 17:50:00|841.69|840.19|841.71|840.21|842.08|840.58|841.65|840.15|0
1608832500000|2020-12-24 17:55:00|841.72|840.22|842.36|840.86|842.36|840.86|841.63|840.13|0
1608832800000|2020-12-24 18:00:00|842.37|840.87|842.08|840.58|842.45|840.95|841.86|840.36|0
1608833100000|2020-12-24 18:05:00|842.09|840.59|841.98|840.48|842.32|840.82|841.81|840.31|0
1608833400000|2020-12-24 18:10:00|841.99|840.49|841.66|840.16|842.11|840.61|841.66|840.16|0
1609110000000|2020-12-27 23:00:00|840.18|838.68|840.5|839|840.54|839.04|839.68|838.18|0
1609110300000|2020-12-27 23:05:00|840.51|839.01|841.47|839.97|841.56|840.06|840.51|839.01|0
1609110600000|2020-12-27 23:10:00|841.49|839.99|842.56|841.06|842.69|841.19|841.49|839.99|0
1609110900000|2020-12-27 23:15:00|842.58|841.08|842.3|840.8|843.12|841.62|842.23|840.73|0
1609111200000|2020-12-27 23:20:00|842.29|840.79|843.95|842.45|844.51|843.01|842.06|840.56|0
1609111500000|2020-12-27 23:25:00|843.97|842.47|844.38|842.88|845.05|843.55|843.95|842.45|0
1609111800000|2020-12-27 23:30:00|844.37|842.87|844.21|842.71|844.49|842.99|843.95|842.45|0
1609112100000|2020-12-27 23:35:00|844.23|842.73|844.47|842.97|844.51|843.01|844.19|842.69|0
1609112400000|2020-12-27 23:40:00|844.46|842.96|844.14|842.64|844.47|842.97|843.99|842.49|0
1609112700000|2020-12-27 23:45:00|844.15|842.65|843.88|842.38|844.16|842.66|843.78|842.28|0
1609113000000|2020-12-27 23:50:00|843.86|842.36|844.04|842.54|844.04|842.54|843.82|842.32|0
1609113300000|2020-12-27 23:55:00|844.03|842.53|844.12|842.62|844.14|842.64|843.86|842.36|0
1609113600000|2020-12-28 00:00:00|844.14|842.64|844.11|842.61|844.55|843.05|844.06|842.56|0
1609113900000|2020-12-28 00:05:00|844.1|842.6|843.66|842.16|844.11|842.61|843.59|842.09|0
1609114200000|2020-12-28 00:10:00|843.7|842.2|842.7|841.2|843.74|842.24|842.7|841.2|0
1609114500000|2020-12-28 00:15:00|842.69|841.19|841.84|840.34|843.36|841.86|841.13|839.63|0
1609114800000|2020-12-28 00:20:00|841.81|840.31|842.55|841.05|842.76|841.26|841.74|840.24|0
1609115100000|2020-12-28 00:25:00|842.57|841.07|843.22|841.72|843.43|841.93|842.57|841.07|0
1609115400000|2020-12-28 00:30:00|843.23|841.73|843.01|841.51|843.67|842.17|842.6|841.1|0
1609115700000|2020-12-28 00:35:00|843|841.5|843.3|841.8|843.8|842.3|843|841.5|0
1609116000000|2020-12-28 00:40:00|843.21|841.71|843.64|842.14|843.86|842.36|843.21|841.71|0
1609116300000|2020-12-28 00:45:00|843.65|842.15|843.44|841.94|843.86|842.36|843.44|841.94|0
1609116600000|2020-12-28 00:50:00|843.43|841.93|843.63|842.13|843.64|842.14|843.22|841.72|0
1609116900000|2020-12-28 00:55:00|843.64|842.14|843.83|842.33|843.83|842.33|843.42|841.92|0
1609117200000|2020-12-28 01:00:00|843.84|842.34|843.35|841.85|843.88|842.38|843.23|841.73|0
1609117500000|2020-12-28 01:05:00|843.32|841.82|843.51|842.01|843.52|842.02|843.05|841.55|0
1609117800000|2020-12-28 01:10:00|843.5|842|843.62|842.12|843.74|842.24|843.1|841.6|0
1609118100000|2020-12-28 01:15:00|843.65|842.15|842.82|841.32|843.73|842.23|842.51|841.01|0
1609118400000|2020-12-28 01:20:00|842.79|841.29|842.95|841.45|843.05|841.55|842.31|840.81|0
1609118700000|2020-12-28 01:25:00|843.15|841.65|843.15|841.65|843.15|841.65|842.93|841.43|0
1609119000000|2020-12-28 01:30:00|843.14|841.64|843.54|842.04|843.55|842.05|842.94|841.44|0
1609119300000|2020-12-28 01:35:00|843.53|842.03|843.77|842.27|843.77|842.27|843.33|841.83|0
1609119600000|2020-12-28 01:40:00|843.78|842.28|843.79|842.29|843.98|842.48|843.57|842.07|0
1609119900000|2020-12-28 01:45:00|843.78|842.28|843.39|841.89|843.79|842.29|843.38|841.88|0
1609120200000|2020-12-28 01:50:00|843.4|841.9|843.2|841.7|843.41|841.91|843.18|841.68|0
1609120500000|2020-12-28 01:55:00|843.21|841.71|843.21|841.71|843.41|841.91|842.99|841.49|0
1609120800000|2020-12-28 02:00:00|843.2|841.7|843.01|841.51|843.22|841.72|843|841.5|0
1609121100000|2020-12-28 02:05:00|843.02|841.52|843.01|841.51|843.22|841.72|843.01|841.51|0
1609121400000|2020-12-28 02:10:00|843.04|841.54|843.2|841.7|843.21|841.71|842.8|841.3|0
1609121700000|2020-12-28 02:15:00|843.21|841.71|843.41|841.91|843.41|841.91|843.19|841.69|0
1609122000000|2020-12-28 02:20:00|843.42|841.92|844.05|842.55|844.06|842.56|843.41|841.91|0
1609122300000|2020-12-28 02:25:00|843.85|842.35|843.62|842.12|843.85|842.35|843.62|842.12|0
1609122600000|2020-12-28 02:30:00|843.63|842.13|844.05|842.55|844.06|842.56|843.43|841.93|0
1609122900000|2020-12-28 02:35:00|844.04|842.54|844.04|842.54|844.05|842.55|843.85|842.35|0
1609123200000|2020-12-28 02:40:00|844.05|842.55|844.03|842.53|844.05|842.55|844.03|842.53|0
1609123500000|2020-12-28 02:45:00|844.04|842.54|844.26|842.76|844.27|842.77|844.04|842.54|0
1609123800000|2020-12-28 02:50:00|844.27|842.77|844.09|842.59|844.3|842.8|844.07|842.57|0
1609124100000|2020-12-28 02:55:00|844.12|842.62|844.26|842.76|844.29|842.79|844.06|842.56|0
1609124400000|2020-12-28 03:00:00|844.27|842.77|844.71|843.21|844.92|843.42|844.27|842.77|0
1609124700000|2020-12-28 03:05:00|844.7|843.2|844.71|843.21|844.93|843.43|844.5|843|0
1609125000000|2020-12-28 03:10:00|844.7|843.2|845.1|843.6|845.1|843.6|844.5|843|0
1609125300000|2020-12-28 03:15:00|845.11|843.61|844.91|843.41|845.11|843.61|844.9|843.4|0
1609125600000|2020-12-28 03:20:00|844.92|843.42|844.73|843.23|844.92|843.42|844.31|842.81|0
1609125900000|2020-12-28 03:25:00|844.74|843.24|844.72|843.22|844.95|843.45|844.72|843.22|0
1609126200000|2020-12-28 03:30:00|844.66|843.16|845.11|843.61|845.13|843.63|844.52|843.02|0
1609126500000|2020-12-28 03:35:00|845.17|843.67|845.1|843.6|845.31|843.81|845.1|843.6|0
1609126800000|2020-12-28 03:40:00|845.09|843.59|845.08|843.58|845.1|843.6|844.89|843.39|0
1609127100000|2020-12-28 03:45:00|845.09|843.59|844.89|843.39|845.3|843.8|844.89|843.39|0
1609127400000|2020-12-28 03:50:00|844.9|843.4|844.9|843.4|844.9|843.4|844.7|843.2|0
1609127700000|2020-12-28 03:55:00|844.91|843.41|844.71|843.21|845.1|843.6|844.71|843.21|0
1609128000000|2020-12-28 04:00:00|844.7|843.2|844.29|842.79|844.71|843.21|844.29|842.79|0
1609128300000|2020-12-28 04:05:00|844.3|842.8|844.28|842.78|844.49|842.99|844.28|842.78|0
1609128600000|2020-12-28 04:10:00|844.27|842.77|844.26|842.76|844.28|842.78|844.26|842.76|0
1609128900000|2020-12-28 04:15:00|844.27|842.77|844.28|842.78|844.48|842.98|844.26|842.76|0
1609129200000|2020-12-28 04:20:00|844.27|842.77|844.27|842.77|844.28|842.78|844.27|842.77|0
1609129500000|2020-12-28 04:25:00|844.28|842.78|844.28|842.78|844.29|842.79|844.18|842.68|0
1609129800000|2020-12-28 04:30:00|844.29|842.79|844.48|842.98|844.49|842.99|844.28|842.78|0
1609130100000|2020-12-28 04:35:00|844.47|842.97|844.48|842.98|844.49|842.99|844.47|842.97|0
1609130400000|2020-12-28 04:40:00|844.51|843.01|844.68|843.18|844.69|843.19|844.47|842.97|0
1609130700000|2020-12-28 04:45:00|844.69|843.19|844.7|843.2|844.71|843.21|844.49|842.99|0
1609131000000|2020-12-28 04:50:00|844.71|843.21|844.7|843.2|844.71|843.21|844.5|843|0
1609131300000|2020-12-28 04:55:00|844.67|843.17|844.48|842.98|844.67|843.17|844.29|842.79|0
1609131600000|2020-12-28 05:00:00|844.49|842.99|844.29|842.79|844.49|842.99|844.29|842.79|0
1609132200000|2020-12-28 05:10:00|844.3|842.8|844.7|843.2|844.7|843.2|844.29|842.79|0
1609132500000|2020-12-28 05:15:00|844.76|843.26|844.72|843.22|844.9|843.4|844.7|843.2|0
1609132800000|2020-12-28 05:20:00|844.75|843.25|844.72|843.22|844.92|843.42|844.71|843.21|0
1609133400000|2020-12-28 05:30:00|844.71|843.21|844.72|843.22|844.72|843.22|844.51|843.01|0
1609133700000|2020-12-28 05:35:00|844.73|843.23|844.71|843.21|844.73|843.23|844.71|843.21|0
1609134000000|2020-12-28 05:40:00|844.65|843.15|844.29|842.79|844.65|843.15|844.29|842.79|0
1609134300000|2020-12-28 05:45:00|844.28|842.78|844.28|842.78|844.29|842.79|844.27|842.77|0
1609134600000|2020-12-28 05:50:00|844.29|842.79|844.29|842.79|844.29|842.79|844.28|842.78|0
1609134900000|2020-12-28 05:55:00|844.28|842.78|844.32|842.82|844.36|842.86|844.28|842.78|0
1609135200000|2020-12-28 06:00:00|844.38|842.88|844.31|842.81|844.52|843.02|844.31|842.81|0
1609135500000|2020-12-28 06:05:00|844.3|842.8|843.59|842.09|844.3|842.8|843.5|842|0
1609135800000|2020-12-28 06:10:00|843.56|842.06|843.61|842.11|843.71|842.21|843.5|842|0
1609136100000|2020-12-28 06:15:00|843.58|842.08|843.7|842.2|843.71|842.21|843.5|842|0
1609136400000|2020-12-28 06:20:00|843.71|842.21|843.71|842.21|843.92|842.42|843.7|842.2|0
1609136700000|2020-12-28 06:25:00|843.7|842.2|843.91|842.41|843.92|842.42|843.7|842.2|0
1609137000000|2020-12-28 06:30:00|843.88|842.38|843.74|842.24|843.91|842.41|843.7|842.2|0
1609137300000|2020-12-28 06:35:00|843.73|842.23|844.33|842.83|844.33|842.83|843.73|842.23|0
1609137600000|2020-12-28 06:40:00|844.34|842.84|844.38|842.88|844.57|843.07|844.23|842.73|0
1609137900000|2020-12-28 06:45:00|844.39|842.89|844.4|842.9|844.4|842.9|844.37|842.87|0
1609138200000|2020-12-28 06:50:00|844.39|842.89|844|842.5|844.4|842.9|844|842.5|0
1609138500000|2020-12-28 06:55:00|844.03|842.53|844.57|843.07|844.59|843.09|844|842.5|0
1609138800000|2020-12-28 07:00:00|844.58|843.08|845.57|844.07|845.77|844.27|844.19|842.69|0
1609139100000|2020-12-28 07:05:00|845.6|844.1|845.78|844.28|846.18|844.68|845.6|844.1|0
1609139400000|2020-12-28 07:10:00|845.84|844.34|846.35|844.85|846.35|844.85|845.77|844.27|0
1609139700000|2020-12-28 07:15:00|846.34|844.84|846.75|845.25|846.95|845.45|846.34|844.84|0
1609140000000|2020-12-28 07:20:00|846.74|845.24|847.13|845.63|847.14|845.64|846.73|845.23|0
1609140300000|2020-12-28 07:25:00|847.14|845.64|846.93|845.43|847.14|845.64|846.74|845.24|0
1609140600000|2020-12-28 07:30:00|846.94|845.44|846.72|845.22|846.94|845.44|846.53|845.03|0
1609140900000|2020-12-28 07:35:00|846.73|845.23|846.73|845.23|846.92|845.42|846.72|845.22|0
1609141200000|2020-12-28 07:40:00|846.74|845.24|846.68|845.18|846.93|845.43|846.45|844.95|0
1609141500000|2020-12-28 07:45:00|846.62|845.12|846.08|844.58|846.62|845.12|845.89|844.39|0
1609141800000|2020-12-28 07:50:00|846.14|844.64|846.45|844.95|846.45|844.95|846.06|844.56|0
1609142100000|2020-12-28 07:55:00|846.42|844.92|846.15|844.65|846.45|844.95|845.94|844.44|0
1609142400000|2020-12-28 08:00:00|846.09|844.59|846.24|844.74|847.02|845.52|845.57|844.07|0
1609142700000|2020-12-28 08:05:00|846.3|844.8|848.66|846.36|848.76|846.46|845.5|844|1
1609143000000|2020-12-28 08:10:00|848.56|846.46|848.36|846.26|848.56|846.56|848.36|845.86|14
1609143300000|2020-12-28 08:15:00|847.66|846.36|847.76|847.16|847.76|847.16|847.66|846.16|5
1609143600000|2020-12-28 08:20:00|848.76|846.36|848.26|847.56|848.96|848.16|846.96|846.16|63
1609143900000|2020-12-28 08:25:00|848.36|847.66|848.96|846.86|849.36|848.26|848.36|846.16|34
1609144200000|2020-12-28 08:30:00|848.86|846.96|848.76|846.76|849.06|847.66|848.56|846.36|3
1609144500000|2020-12-28 08:35:00|848.86|846.86|848.16|846.06|849.16|846.96|847.46|846.06|51
1609144800000|2020-12-28 08:40:00|848.17|846.07|848.57|846.47|848.57|846.47|847.87|845.87|0
1609145100000|2020-12-28 08:45:00|848.47|846.57|848.67|847.37|848.67|847.47|848.47|846.47|0
1609145400000|2020-12-28 08:50:00||847.47||847.97||848.07||846.97|7
1609145700000|2020-12-28 08:55:00|850.17|847.87|851.07|849.87|851.07|849.87|849.97|847.87|34
1609146000000|2020-12-28 09:00:00|851.17|849.97|852.27|850.47|852.37|851.47|851.07|849.97|11
1609146300000|2020-12-28 09:05:00|852.37|850.57|852.97|851.07|853.07|851.07|852.37|850.47|4
1609146600000|2020-12-28 09:10:00|853.07|850.97|853.07|851.17|853.27|851.37|852.97|850.97|1
1609146900000|2020-12-28 09:15:00|853.17|851.27|853.07|851.17|853.17|851.37|852.67|850.87|1
1609147200000|2020-12-28 09:20:00|852.97|851.07|852.47|850.67|853.07|851.17|852.27|850.57|2
1609147500000|2020-12-28 09:25:00|852.57|850.77|852.07|850.97|852.87|851.07|851.97|850.77|0
1609147800000|2020-12-28 09:30:00|852.17|851.07|852.77|850.97|852.87|851.07|852.17|850.97|0
1609148100000|2020-12-28 09:35:00|852.67|850.87|851.87|850.67|852.77|850.87|851.87|850.67|52
1609148400000|2020-12-28 09:40:00||850.77||850.77||850.77||850.67|0
1609148700000|2020-12-28 09:45:00|853.07|850.87|853.17|851.37|853.27|851.57|853.07|850.87|13
1609149000000|2020-12-28 09:50:00|853.07|851.27|852.87|851.17|853.07|851.27|852.77|851.17|4
1609149300000|2020-12-28 09:55:00|852.97|851.27|852.67|851.27|853.17|851.37|852.67|850.97|0
1609149600000|2020-12-28 10:00:00|852.57|850.87|852.47|850.77|852.67|851.07|852.27|850.67|3
1609149900000|2020-12-28 10:05:00|852.37|850.87|852.77|850.97|852.97|851.17|852.37|850.77|41
1609150200000|2020-12-28 10:10:00|852.87|851.07|852.77|850.87|852.97|851.17|852.67|850.87|0
1609150500000|2020-12-28 10:15:00|852.67|850.97|852.57|850.77|852.77|851.07|852.37|850.57|0
1609150800000|2020-12-28 10:20:00|852.47|850.67|852.47|850.67|852.67|850.87|852.37|850.57|0
1609151100000|2020-12-28 10:25:00|852.37|850.57|852.57|850.67|852.57|850.87|852.37|850.47|0
1609151400000|2020-12-28 10:30:00|852.47|850.57|852.37|850.67|852.67|850.87|852.27|850.47|21
1609151700000|2020-12-28 10:35:00|852.27|850.57|851.67|849.97|852.37|850.67|851.17|849.77|10
1609152000000|2020-12-28 10:40:00|851.57|849.87|851.47|849.77|851.57|849.87|851.37|849.57|0
1609152300000|2020-12-28 10:45:00|851.57|849.87|851.67|849.87|851.77|849.97|851.47|849.77|0
1609152600000|2020-12-28 10:50:00|851.77|849.77|851.77|850.07|851.77|850.17|851.67|849.77|0
1609152900000|2020-12-28 10:55:00||850.17||850.27||850.27||850.07|0
1609153200000|2020-12-28 11:00:00|851.67|850.17|851.67|850.47|851.67|851.07|851.67|850.17|3
1609153500000|2020-12-28 11:05:00||850.57||850.57||851.07||850.37|4
1609153800000|2020-12-28 11:10:00||850.47||851.07||851.07||850.47|12
1609154100000|2020-12-28 11:15:00|852.57|850.97|852.27|850.47|852.57|851.07|851.67|850.37|11
1609154400000|2020-12-28 11:20:00|852.17|850.57|852.07|850.27|852.17|850.57|852.07|850.27|0
1609154700000|2020-12-28 11:25:00|852.17|850.37|852.07|850.47|852.17|850.47|851.97|850.37|0
1609155000000|2020-12-28 11:30:00|851.97|850.57|851.77|850.67|851.97|850.67|851.77|850.57|0
1609155300000|2020-12-28 11:35:00|852.47|850.77|852.37|851.17|852.47|851.17|852.37|850.77|10
1609155600000|2020-12-28 11:40:00|852.27||852.27||852.37||852.17||0
1609155900000|2020-12-28 11:45:00|852.17||852.27||852.47||852.17||0
1609156200000|2020-12-28 11:50:00|852.17||852.27||852.47||852.17||0
1609156500000|2020-12-28 11:55:00|852.37||852.37||852.37||852.27||2
1609156800000|2020-12-28 12:00:00|852.47|851.27|852.37|850.07|852.47|851.37|851.77|849.87|33
1609157100000|2020-12-28 12:05:00|852.47|849.97|851.97|850.27|852.47|850.37|851.97|849.97|0
1609157400000|2020-12-28 12:10:00|852.07|850.37|852.27|850.57|852.37|850.67|852.07|850.27|0
1609157700000|2020-12-28 12:15:00|852.37|850.67|852.57|850.87|852.57|850.87|852.27|850.57|5
1609158000000|2020-12-28 12:20:00|852.47|850.97|852.47|850.87|852.57|850.97|852.47|850.77|0
1609158300000|2020-12-28 12:25:00|852.57|850.97|852.67|851.37|852.67|851.47|852.57|850.87|1
1609158600000|2020-12-28 12:30:00||851.27||851.27||851.37||851.27|0
1609158900000|2020-12-28 12:35:00|852.57|851.37|852.57|851.27|852.57|851.37|852.57|851.17|0
1609159200000|2020-12-28 12:40:00|852.61|851.31|852.61|851.31|852.61|851.51|852.61|851.21|0
1609159500000|2020-12-28 12:45:00||851.41||851.41||851.41||851.31|0
1609159800000|2020-12-28 12:50:00||851.31||851.41||851.41||851.31|0
1609160100000|2020-12-28 12:55:00||851.51||851.71||851.71||851.41|0
1609160400000|2020-12-28 13:00:00||851.61||851.71||852.01||851.61|23
1609160700000|2020-12-28 13:05:00|852.71|851.81|852.71|852.11|852.71|852.11|852.71|851.81|49
1609161000000|2020-12-28 13:10:00|||||||||10
1609161300000|2020-12-28 13:15:00|852.61|850.81|852.61|850.91|852.61|850.91|852.51|850.61|6
1609161600000|2020-12-28 13:20:00||851.01||851.01||851.11||850.91|0
1609161900000|2020-12-28 13:25:00|852.51|851.11|852.31|850.61|852.61|851.11|852.11|850.51|0
1609162200000|2020-12-28 13:30:00|852.41|850.71|852.61|851.11|852.61|851.11|852.31|850.61|0
1609162500000|2020-12-28 13:35:00||851.21||851.01||851.21||851.01|0
1609162800000|2020-12-28 13:40:00||851.11||850.91||851.21||850.81|6
1609163100000|2020-12-28 13:45:00|852.51|850.81|852.61|850.91|852.61|851.01|852.51|850.71|0
1609163400000|2020-12-28 13:50:00||851.01||851.91||852.01||850.91|0
1609163700000|2020-12-28 13:55:00|852.71|852.01|852.71|852.11|852.71|852.11|852.71|851.61|5
1609164000000|2020-12-28 14:00:00|||||||||51
1609164300000|2020-12-28 14:05:00|||||||||7
1609165200000|2020-12-28 14:20:00|||||||||1
1609166100000|2020-12-28 14:35:00|852.61|852.01|852.31|851.41|852.71|852.01|852.31|850.81|1
1609166400000|2020-12-28 14:40:00|852.21||852.21||852.21||852.21||0
1609166700000|2020-12-28 14:45:00|852.71|851.51|852.71|851.71|852.71|851.71|852.71|851.51|14
1609167000000|2020-12-28 14:50:00||851.61||851.61||851.71||851.51|7
1609167300000|2020-12-28 14:55:00||851.71||851.61||852.11||851.61|17
1609167600000|2020-12-28 15:00:00||851.71||851.61||851.71||851.51|1
1609167900000|2020-12-28 15:05:00|852.61|851.51|852.31|851.41|852.61|851.51|852.31|851.41|1
1609168200000|2020-12-28 15:10:00|852.38|851.48|852.78|851.68|852.78|851.68|852.38|851.48|0
1609168500000|2020-12-28 15:15:00|852.68|851.48|853.78|852.28|853.78|852.28|852.48|851.18|2
1609168800000|2020-12-28 15:20:00|853.79|852.29|854.6|853.1|854.78|853.28|853.69|852.19|0
1609169100000|2020-12-28 15:25:00|854.61|853.11|854.81|853.31|855|853.5|854.57|853.07|586
1609169400000|2020-12-28 15:30:00|854.82|853.32|854.82|853.32|855.04|853.54|854.79|853.29|0
1609169700000|2020-12-28 15:35:00|854.83|853.33|854.64|853.14|854.86|853.36|854.45|852.95|0
1609170000000|2020-12-28 15:40:00|854.65|853.15|854.65|853.15|854.87|853.37|854.44|852.94|52
1609170300000|2020-12-28 15:45:00|854.66|853.16|854.24|852.74|854.66|853.16|854.04|852.54|0
1609170600000|2020-12-28 15:50:00|854.23|852.73|854.26|852.76|854.47|852.97|854.23|852.73|0
1609170900000|2020-12-28 15:55:00|854.27|852.77|854.05|852.55|854.27|852.77|853.85|852.35|0
1609171200000|2020-12-28 16:00:00|854.04|852.54|853.82|852.32|854.04|852.54|853.63|852.13|0
1609171500000|2020-12-28 16:05:00|853.81|852.31|854.03|852.53|854.04|852.54|853.81|852.31|0
1609171800000|2020-12-28 16:10:00|854.04|852.54|853.81|852.31|854.04|852.54|853.61|852.11|0
1609172100000|2020-12-28 16:15:00|853.8|852.3|853.42|851.92|853.81|852.31|853.41|851.91|0
1609172400000|2020-12-28 16:20:00|853.41|851.91|853.89|852.39|853.9|852.4|853.4|851.9|0
1609172700000|2020-12-28 16:25:00|853.9|852.4|854.09|852.59|854.29|852.79|853.69|852.19|0
1609173000000|2020-12-28 16:30:00|854.15|852.65|853.49|851.99|854.3|852.8|853.49|851.99|0
1609173300000|2020-12-28 16:35:00|853.3|851.8|853.7|852.2|853.89|852.39|853.1|851.6|0
1609173600000|2020-12-28 16:40:00|853.69|852.19|854.09|852.59|854.1|852.6|853.69|852.19|0
1609173900000|2020-12-28 16:45:00|854.1|852.6|853.52|852.02|854.1|852.6|853.52|852.02|0
1609174200000|2020-12-28 16:50:00|853.51|852.01|853.49|851.99|853.51|852.01|853.29|851.79|0
1609174500000|2020-12-28 16:55:00|853.48|851.98|853.49|851.99|853.49|851.99|853.27|851.77|0
1609174800000|2020-12-28 17:00:00|853.43|851.93|853.3|851.8|853.43|851.93|853.09|851.59|0
1609175100000|2020-12-28 17:05:00|853.31|851.81|853.51|852.01|853.51|852.01|853.3|851.8|0
1609175400000|2020-12-28 17:10:00|853.52|852.02|853.13|851.63|853.52|852.02|853.12|851.62|0
1609175700000|2020-12-28 17:15:00|853.14|851.64|853.32|851.82|853.34|851.84|853.12|851.62|0
1609176000000|2020-12-28 17:20:00|853.31|851.81|853.12|851.62|853.32|851.82|853.1|851.6|0
1609176300000|2020-12-28 17:25:00|853.11|851.61|853.34|851.84|853.35|851.85|853.11|851.61|0
1609176600000|2020-12-28 17:30:00|853.35|851.85|853.15|851.65|853.35|851.85|853.05|851.55|0
1609176900000|2020-12-28 17:35:00|853.14|851.64|853.15|851.65|853.16|851.66|852.95|851.45|0
1609177200000|2020-12-28 17:40:00|853.16|851.66|853.36|851.86|853.37|851.87|853.06|851.56|0
1609177500000|2020-12-28 17:45:00|853.37|851.87|853.15|851.65|853.37|851.87|853.15|851.65|0
1609177800000|2020-12-28 17:50:00|853.16|851.66|852.96|851.46|853.16|851.66|852.95|851.45|0
1609178100000|2020-12-28 17:55:00|852.95|851.45|852.95|851.45|852.96|851.46|852.72|851.22|0
1609178400000|2020-12-28 18:00:00|852.94|851.44|852.96|851.46|852.96|851.46|852.74|851.24|0
1609178700000|2020-12-28 18:05:00|852.95|851.45|852.96|851.46|852.97|851.47|852.95|851.45|0
1609179000000|2020-12-28 18:10:00|852.95|851.45|853.17|851.67|853.17|851.67|852.95|851.45|0
1609179300000|2020-12-28 18:15:00|853.16|851.66|853.15|851.65|853.17|851.67|853.15|851.65|0
1609179600000|2020-12-28 18:20:00|853.16|851.66|852.95|851.45|853.17|851.67|852.94|851.44|0
1609179900000|2020-12-28 18:25:00|852.94|851.44|852.97|851.47|853.16|851.66|852.94|851.44|0
1609180200000|2020-12-28 18:30:00|852.98|851.48|852.97|851.47|852.98|851.48|852.97|851.47|0
1609180500000|2020-12-28 18:35:00|852.98|851.48|853.18|851.68|853.2|851.7|852.97|851.47|0
1609180800000|2020-12-28 18:40:00|853.19|851.69|853.2|851.7|853.21|851.71|853|851.5|0
1609181100000|2020-12-28 18:45:00|853.19|851.69|852.98|851.48|853.2|851.7|852.97|851.47|0
1609181400000|2020-12-28 18:50:00|852.97|851.47|853.18|851.68|853.2|851.7|852.96|851.46|0
1609181700000|2020-12-28 18:55:00|853.19|851.69|853.2|851.7|853.2|851.7|853.18|851.68|0
1609182000000|2020-12-28 19:00:00|853.19|851.69|853.2|851.7|853.21|851.71|853.18|851.68|0
1609182300000|2020-12-28 19:05:00|853.21|851.71|853.2|851.7|853.21|851.71|853.2|851.7|0
1609182600000|2020-12-28 19:10:00|853.21|851.71|853.42|851.92|853.43|851.93|853.2|851.7|0
1609182900000|2020-12-28 19:15:00|853.41|851.91|853.44|851.94|853.46|851.96|853.21|851.71|0
1609183200000|2020-12-28 19:20:00|853.43|851.93|853.52|852.02|853.52|852.02|853.23|851.73|0
1609183500000|2020-12-28 19:25:00|853.51|852.01|853.31|851.81|853.51|852.01|853.31|851.81|0
1609183800000|2020-12-28 19:30:00|853.32|851.82|853.33|851.83|853.33|851.83|853.31|851.81|0
1609184100000|2020-12-28 19:35:00|853.39|851.89|853.33|851.83|853.54|852.04|853.33|851.83|0
1609184400000|2020-12-28 19:40:00|853.34|851.84|853.54|852.04|853.55|852.05|853.34|851.84|0
1609184700000|2020-12-28 19:45:00|853.55|852.05|853.54|852.04|853.55|852.05|853.33|851.83|0
1609185000000|2020-12-28 19:50:00|853.53|852.03|853.32|851.82|853.54|852.04|853.32|851.82|0
1609185300000|2020-12-28 19:55:00|853.33|851.83|853.32|851.82|853.33|851.83|853.11|851.61|0
1609185600000|2020-12-28 20:00:00|853.31|851.81|853.15|851.65|853.34|851.84|853.12|851.62|0
1609185900000|2020-12-28 20:05:00|853.14|851.64|852.92|851.42|853.15|851.65|852.92|851.42|0
1609186200000|2020-12-28 20:10:00|852.93|851.43|852.93|851.43|852.94|851.44|852.91|851.41|0
1609186500000|2020-12-28 20:15:00|852.94|851.44|852.94|851.44|852.95|851.45|852.93|851.43|0
1609186800000|2020-12-28 20:20:00|852.93|851.43|852.92|851.42|852.94|851.44|852.91|851.41|0
1609187100000|2020-12-28 20:25:00|852.91|851.41|852.46|850.96|852.92|851.42|852.27|850.77|0
1609187400000|2020-12-28 20:30:00|852.47|850.97|852.24|850.74|852.49|850.99|852.24|850.74|0
1609187700000|2020-12-28 20:35:00|852.25|850.75|852.24|850.74|852.47|850.97|852.23|850.73|0
1609188000000|2020-12-28 20:40:00|852.23|850.73|852.49|850.99|852.51|851.01|852.21|850.71|0
1609188300000|2020-12-28 20:45:00|852.48|850.98|852.68|851.18|852.71|851.21|852.48|850.98|0
1609188600000|2020-12-28 20:50:00|852.69|851.19|852.26|850.76|852.7|851.2|852.24|850.74|0
1609188900000|2020-12-28 20:55:00|852.25|850.75|852.72|851.22|852.89|851.39|852.24|850.74|0
1609189200000|2020-12-28 21:00:00|852.73|851.23|853.03|851.53|853.08|851.58|852.38|850.88|0
1609189500000|2020-12-28 21:05:00|853.02|851.52|853.03|851.53|853.08|851.58|852.94|851.44|0
1609189800000|2020-12-28 21:10:00|853.02|851.52|853.1|851.6|853.14|851.64|852.94|851.44|0
1609190100000|2020-12-28 21:15:00|853.12|851.62|853.08|851.58|853.2|851.7|853.06|851.56|0
1609190400000|2020-12-28 21:20:00|853.06|851.56|853.17|851.67|853.19|851.69|853.06|851.56|0
1609190700000|2020-12-28 21:25:00|853.22|851.72|853.17|851.67|853.22|851.72|853.17|851.67|0
1609191000000|2020-12-28 21:30:00|853.18|851.68|853.29|851.79|853.29|851.79|853.1|851.6|0
1609191300000|2020-12-28 21:35:00|853.3|851.8|853.25|851.75|853.33|851.83|853.25|851.75|0
1609191600000|2020-12-28 21:40:00|853.24|851.74|853.29|851.79|853.29|851.79|853.19|851.69|0
1609191900000|2020-12-28 21:45:00|853.28|851.78|853.19|851.69|853.29|851.79|853.14|851.64|0
1609192200000|2020-12-28 21:50:00|853.18|851.68|853.1|851.6|853.19|851.69|853.1|851.6|0
1609192500000|2020-12-28 21:55:00|853.11|851.61|853.1|851.6|853.14|851.64|853.01|851.51|0
1609192800000|2020-12-28 22:00:00|853.12|851.62|853.13|851.63|853.13|851.63|853.12|851.62|0
1609193100000|2020-12-28 22:05:00|853.15|851.65|853.13|851.63|853.15|851.65|853.12|851.62|0
1609193400000|2020-12-28 22:10:00|853.15|851.65|853.15|851.65|853.15|851.65|853.13|851.63|0
1609193700000|2020-12-28 22:15:00|853.17|851.67|853.17|851.67|853.17|851.67|853.13|851.63|0
1609194000000|2020-12-28 22:20:00|853.15|851.65|853.19|851.69|853.19|851.69|853.15|851.65|0
1609194300000|2020-12-28 22:25:00|853.2|851.7|853.2|851.7|853.2|851.7|853.17|851.67|0
1609195200000|2020-12-28 22:40:00|853.19|851.69|853.19|851.69|853.19|851.69|853.17|851.67|0
1609195500000|2020-12-28 22:45:00|853.17|851.67|853.19|851.69|853.19|851.69|853.17|851.67|0
1609195800000|2020-12-28 22:50:00|853.17|851.67|853.1|851.6|853.17|851.67|853.1|851.6|0
1609196100000|2020-12-28 22:55:00|853.12|851.62|853.17|851.67|853.17|851.67|853.04|851.54|0
1609196400000|2020-12-28 23:00:00|853.22|851.72|853.36|851.86|853.4|851.9|853.1|851.6|0
1609196700000|2020-12-28 23:05:00|853.35|851.85|853.44|851.94|853.44|851.94|853.22|851.72|0
1609197000000|2020-12-28 23:10:00|853.4|851.9|853.4|851.9|853.44|851.94|853.36|851.86|0
1609197300000|2020-12-28 23:15:00|853.41|851.91|853.4|851.9|853.44|851.94|853.4|851.9|0
1609197600000|2020-12-28 23:20:00|853.41|851.91|853.49|851.99|853.49|851.99|853.41|851.91|0
1609197900000|2020-12-28 23:25:00|853.48|851.98|853.44|851.94|853.49|851.99|853.4|851.9|0
1609198200000|2020-12-28 23:30:00|853.45|851.95|853.49|851.99|853.55|852.05|853.36|851.86|0
1609198500000|2020-12-28 23:35:00|853.48|851.98|853.55|852.05|853.55|852.05|853.44|851.94|0
1609198800000|2020-12-28 23:40:00|853.56|852.06|853.68|852.18|853.68|852.18|853.55|852.05|0
1609199100000|2020-12-28 23:45:00|853.67|852.17|853.68|852.18|853.68|852.18|853.64|852.14|0
1609199400000|2020-12-28 23:50:00|853.69|852.19|853.73|852.23|853.73|852.23|853.68|852.18|0
1609199700000|2020-12-28 23:55:00|853.75|852.25|854.09|852.59|854.09|852.59|853.73|852.23|0
1609200000000|2020-12-29 00:00:00|854.1|852.6|854.33|852.83|854.52|853.02|854.1|852.6|0
1609200300000|2020-12-29 00:05:00|854.34|852.84|854.75|853.25|854.97|853.47|854.34|852.84|0
1609200600000|2020-12-29 00:10:00|854.74|853.24|854.82|853.32|854.93|853.43|854.74|853.24|0
1609200900000|2020-12-29 00:15:00|854.8|853.3|855.24|853.74|855.34|853.84|854.57|853.07|0
1609201200000|2020-12-29 00:20:00|855.27|853.77|855.55|854.05|856.34|854.84|855.14|853.64|0
1609201500000|2020-12-29 00:25:00|855.61|854.11|855.57|854.07|855.84|854.34|855.48|853.98|0
1609201800000|2020-12-29 00:30:00|855.58|854.08|855.37|853.87|855.58|854.08|855.37|853.87|0
1609202100000|2020-12-29 00:35:00|855.43|853.93|855.68|854.18|855.99|854.49|855.37|853.87|0
1609202400000|2020-12-29 00:40:00|855.71|854.21|855.38|853.88|855.79|854.29|855.38|853.88|0
1609202700000|2020-12-29 00:45:00|855.39|853.89|855.17|853.67|855.39|853.89|854.97|853.47|0
1609203000000|2020-12-29 00:50:00|854.97|853.47|854.97|853.47|854.97|853.47|854.76|853.26|0
1609203300000|2020-12-29 00:55:00|854.98|853.48|854.77|853.27|854.98|853.48|854.76|853.26|0
1609203600000|2020-12-29 01:00:00|854.71|853.21|854.78|853.28|854.78|853.28|854.37|852.87|0
1609203900000|2020-12-29 01:05:00|854.84|853.34|854.96|853.46|854.97|853.47|854.76|853.26|0
1609204200000|2020-12-29 01:10:00|854.97|853.47|854.77|853.27|854.97|853.47|854.76|853.26|0
1609204500000|2020-12-29 01:15:00|854.83|853.33|854.97|853.47|855.37|853.87|854.76|853.26|0
1609204800000|2020-12-29 01:20:00|854.96|853.46|854.77|853.27|855.17|853.67|854.77|853.27|0
1609205100000|2020-12-29 01:25:00|854.83|853.33|855.17|853.67|855.17|853.67|854.83|853.33|0
1609205400000|2020-12-29 01:30:00|855.16|853.66|855.17|853.67|855.58|854.08|855.16|853.66|0
1609205700000|2020-12-29 01:35:00|855.18|853.68|855.18|853.68|855.38|853.88|855.17|853.67|0
1609206000000|2020-12-29 01:40:00|855.17|853.67|855.78|854.28|855.78|854.28|855.17|853.67|0
1609206300000|2020-12-29 01:45:00|855.77|854.27|856.17|854.67|856.38|854.88|855.77|854.27|0
1609206600000|2020-12-29 01:50:00|856.2|854.7|856.16|854.66|856.37|854.87|855.96|854.46|0
1609206900000|2020-12-29 01:55:00|856.15|854.65|855.75|854.25|856.15|854.65|855.75|854.25|0
1609207200000|2020-12-29 02:00:00|855.74|854.24|855.55|854.05|855.75|854.25|855.54|854.04|0
1609207500000|2020-12-29 02:05:00|855.54|854.04|856.38|854.88|856.39|854.89|855.54|854.04|0
1609207800000|2020-12-29 02:10:00|856.37|854.87|855.98|854.48|856.39|854.89|855.97|854.47|0
1609208100000|2020-12-29 02:15:00|856.04|854.54|856.37|854.87|856.39|854.89|856.04|854.54|0
1609208400000|2020-12-29 02:20:00|856.17|854.67|856.27|854.77|856.37|854.87|856.17|854.67|0
1609208700000|2020-12-29 02:25:00|856.3|854.8|856.36|854.86|856.37|854.87|856.16|854.66|0
1609209000000|2020-12-29 02:30:00|856.37|854.87|856.77|855.27|856.77|855.27|856.36|854.86|0
1609209300000|2020-12-29 02:35:00|856.78|855.28|856.58|855.08|856.78|855.28|856.56|855.06|0
1609209600000|2020-12-29 02:40:00|856.64|855.14|856.59|855.09|856.99|855.49|856.58|855.08|0
1609209900000|2020-12-29 02:45:00|856.62|855.12|856.38|854.88|856.79|855.29|856.38|854.88|0
1609210200000|2020-12-29 02:50:00|856.39|854.89|856.59|855.09|856.59|855.09|856.39|854.89|0
1609210500000|2020-12-29 02:55:00|856.53|855.03|856.19|854.69|856.59|855.09|856.19|854.69|0
1609210800000|2020-12-29 03:00:00|856.2|854.7|855.81|854.31|856.2|854.7|855.79|854.29|0
1609211100000|2020-12-29 03:05:00|855.8|854.3|856.39|854.89|856.61|855.11|855.8|854.3|0
1609211400000|2020-12-29 03:10:00|856.36|854.86|855.8|854.3|856.39|854.89|855.79|854.29|0
1609211700000|2020-12-29 03:15:00|855.79|854.29|855.37|853.87|855.8|854.3|855.17|853.67|0
1609212000000|2020-12-29 03:20:00|855.43|853.93|855.37|853.87|855.57|854.07|855.37|853.87|0
1609212300000|2020-12-29 03:25:00|855.4|853.9|855.96|854.46|855.96|854.46|855.37|853.87|0
1609212600000|2020-12-29 03:30:00|855.95|854.45|855.97|854.47|855.97|854.47|855.56|854.06|0
1609212900000|2020-12-29 03:35:00|855.96|854.46|855.57|854.07|855.97|854.47|855.57|854.07|0
1609213200000|2020-12-29 03:40:00|855.63|854.13|855.97|854.47|855.97|854.47|855.63|854.13|0
1609213500000|2020-12-29 03:45:00|855.91|854.41|855.98|854.48|855.98|854.48|855.77|854.27|0
1609213800000|2020-12-29 03:50:00|855.97|854.47|855.98|854.48|855.98|854.48|855.78|854.28|0
1609214100000|2020-12-29 03:55:00|855.97|854.47|855.98|854.48|855.98|854.48|855.78|854.28|0
1609214400000|2020-12-29 04:00:00|855.97|854.47|855.78|854.28|855.98|854.48|855.77|854.27|0
1609214700000|2020-12-29 04:05:00|855.77|854.27|856.19|854.69|856.19|854.69|855.77|854.27|0
1609215000000|2020-12-29 04:10:00|856.16|854.66|856.41|854.91|856.82|855.32|856.1|854.6|0
1609215300000|2020-12-29 04:15:00|856.42|854.92|857.01|855.51|857.21|855.71|856.41|854.91|0
1609215600000|2020-12-29 04:20:00|856.96|855.46|856.59|855.09|856.97|855.47|856.57|855.07|0
1609215900000|2020-12-29 04:25:00|856.58|855.08|856.19|854.69|856.79|855.29|856.19|854.69|0
1609216200000|2020-12-29 04:30:00|856.25|854.75|856.59|855.09|856.6|855.1|856.25|854.75|0
1609216500000|2020-12-29 04:35:00|856.6|855.1|857|855.5|857.01|855.51|856.4|854.9|0
1609216800000|2020-12-29 04:40:00|857.01|855.51|857.21|855.71|857.41|855.91|857|855.5|0
1609217100000|2020-12-29 04:45:00|857.2|855.7|856.99|855.49|857.31|855.81|856.8|855.3|0
1609217400000|2020-12-29 04:50:00|856.96|855.46|857.41|855.91|857.41|855.91|856.9|855.4|0
1609217700000|2020-12-29 04:55:00|857.35|855.85|857.18|855.68|857.41|855.91|857.18|855.68|0
1609218000000|2020-12-29 05:00:00|857.19|855.69|857.39|855.89|857.8|856.3|857.19|855.69|0
1609218300000|2020-12-29 05:05:00|857.4|855.9|857|855.5|857.6|856.1|857|855.5|0
1609218600000|2020-12-29 05:10:00|857.03|855.53|857.22|855.72|857.51|856.01|857.01|855.51|0
1609218900000|2020-12-29 05:15:00|857.21|855.71|856.65|855.15|857.21|855.71|856.65|855.15|0
1609219200000|2020-12-29 05:20:00|856.71|855.21|856.97|855.47|857.07|855.57|856.65|855.15|0
1609219500000|2020-12-29 05:25:00|856.98|855.48|857.48|855.98|857.78|856.28|856.87|855.37|0
1609219800000|2020-12-29 05:30:00|857.38|855.88|857.41|855.91|857.61|856.11|857.38|855.88|0
1609220100000|2020-12-29 05:35:00|857.42|855.92|858.01|856.51|858.01|856.51|857.41|855.91|0
1609220400000|2020-12-29 05:40:00|857.95|856.45|857.82|856.32|858.01|856.51|857.81|856.31|0
1609220700000|2020-12-29 05:45:00|857.83|856.33|857.69|856.19|858.03|856.53|857.4|855.9|0
1609221000000|2020-12-29 05:50:00|857.68|856.18|857.88|856.38|857.89|856.39|857.67|856.17|0
1609221300000|2020-12-29 05:55:00|857.89|856.39|857.69|856.19|858.09|856.59|857.69|856.19|0
1609221600000|2020-12-29 06:00:00|857.7|856.2|857.79|856.29|857.89|856.39|857.49|855.99|0
1609221900000|2020-12-29 06:05:00|857.76|856.26|857.47|855.97|857.76|856.26|857.47|855.97|0
1609222200000|2020-12-29 06:10:00|857.46|855.96|857.48|855.98|857.48|855.98|857.28|855.78|0
1609222500000|2020-12-29 06:15:00|857.47|855.97|857.28|855.78|857.47|855.97|857.28|855.78|0
1609222800000|2020-12-29 06:20:00|857.29|855.79|857.49|855.99|857.49|855.99|857.29|855.79|0
1609223100000|2020-12-29 06:25:00|857.48|855.98|857.48|855.98|857.49|855.99|857.48|855.98|0
1609223400000|2020-12-29 06:30:00|857.49|855.99|857.48|855.98|857.49|855.99|857.47|855.97|0
1609223700000|2020-12-29 06:35:00|857.47|855.97|857.47|855.97|857.48|855.98|857.46|855.96|0
1609224000000|2020-12-29 06:40:00|857.41|855.91|857.28|855.78|857.41|855.91|857.27|855.77|0
1609224300000|2020-12-29 06:45:00|857.22|855.72|857.09|855.59|857.28|855.78|857.08|855.58|0
1609224600000|2020-12-29 06:50:00|857.08|855.58|857.29|855.79|857.3|855.8|857.08|855.58|0
1609224900000|2020-12-29 06:55:00|857.3|855.8|857.3|855.8|857.5|856|857.2|855.7|0
1609225200000|2020-12-29 07:00:00|857.31|855.81|856.47|854.97|857.71|856.21|856.31|854.81|0
1609225500000|2020-12-29 07:05:00|856.44|854.94|856.87|855.37|856.87|855.37|856.27|854.77|0
1609225800000|2020-12-29 07:10:00|856.93|855.43|857.67|856.17|857.87|856.37|856.87|855.37|0
1609226100000|2020-12-29 07:15:00|857.61|856.11|857.45|855.95|858.27|856.77|857.43|855.93|0
1609226400000|2020-12-29 07:20:00|857.46|855.96|857.26|855.76|857.66|856.16|857.26|855.76|0
1609226700000|2020-12-29 07:25:00|857.25|855.75|857.06|855.56|857.46|855.96|857.06|855.56|0
1609227000000|2020-12-29 07:30:00|857.07|855.57|857.48|855.98|857.67|856.17|857.06|855.56|0
1609227300000|2020-12-29 07:35:00|857.47|855.97|856.88|855.38|857.48|855.98|856.88|855.38|0
1609227600000|2020-12-29 07:40:00|856.87|855.37|857.07|855.57|857.08|855.58|856.86|855.36|0
1609227900000|2020-12-29 07:45:00|857.01|855.51|857.48|855.98|857.67|856.17|856.87|855.37|0
1609228200000|2020-12-29 07:50:00|857.54|856.04|858.09|856.59|858.48|856.98|857.54|856.04|0
1609228500000|2020-12-29 07:55:00|858.12|856.62|857.18|855.68|858.29|856.79|856.78|855.28|0
1609228800000|2020-12-29 08:00:00|857.17|855.67|857.08|854.98|857.77|856.27|855.38|853.98|24
1609229100000|2020-12-29 08:05:00|855.98|855.08|855.98|855.18|856.48|855.68|855.98|854.98|15
1609229400000|2020-12-29 08:10:00|855.78|855.28|856.58|855.28|856.58|855.38|855.78|855.18|22
1609229700000|2020-12-29 08:15:00|857.18|856.08|856.78|855.78|857.78|856.38|856.58|855.28|9
1609230000000|2020-12-29 08:20:00|856.88|855.88|855.88|855.28|856.98|855.98|855.88|855.28|23
1609230300000|2020-12-29 08:25:00|855.78|855.18|855.68|855.08|855.88|855.18|855.58|854.98|59
1609230600000|2020-12-29 08:30:00|855.78|855.18|855.78|855.18|855.78|855.18|855.78|855.18|13
1609230900000|2020-12-29 08:35:00|855.88|855.28|857.28|855.28|857.88|855.38|855.78|855.18|61
1609231200000|2020-12-29 08:40:00|857|855|857.8|855.2|858|855.5|856.8|855|0
1609231500000|2020-12-29 08:45:00|857.9|855.3|858.5|856.6|858.6|856.6|857.8|855.2|4
1609231800000|2020-12-29 08:50:00|858.4|856.5|858.5|856.5|858.7|856.8|857.6|856.4|0
1609232100000|2020-12-29 08:55:00|858.6|856.6|858|857.2|858.9|857.9|858|856.4|41
1609232400000|2020-12-29 09:00:00|857.8|857.3|858.4|857.6|858.4|857.6|857.7|857.1|31
1609232700000|2020-12-29 09:05:00|858.7|857.7|858.9|857.7|859.1|857.8|858.3|857.1|14
1609233000000|2020-12-29 09:10:00|859.2|858.4|859.8|859|859.8|859.1|859.2|858.4|36
1609233300000|2020-12-29 09:15:00|859.6||860.5||860.5||859.6||11
1609233600000|2020-12-29 09:20:00|860.8|860|860.8|860|860.8|860|860.3|859|13
1609233900000|2020-12-29 09:25:00|860.6|859|861.5|859.7|861.5|859.7|860.6|859|2
1609234200000|2020-12-29 09:30:00|861|860.3|861.4|860.8|861.9|861|861|859.7|58
1609234500000|2020-12-29 09:35:00|861.9|860.9|861.7|860.8|861.9|860.9|861.5|860.8|9
1609234800000|2020-12-29 09:40:00|861.8|860.7|862.1|861.3|862.1|861.3|861.5|860.7|11
1609235100000|2020-12-29 09:45:00|862.2|860.7|862.2|860.7|862.2|860.7|861.9|860.7|0
1609235400000|2020-12-29 09:50:00|862.4||862.1||862.7||861.7||0
1609235700000|2020-12-29 09:55:00|861.6|860.5|861.7|860.5|862.1|860.5|861.2|860.5|9
1609236000000|2020-12-29 10:00:00|862|860.6|861.5|860.6|862.1|860.6|861.5|860.6|0
1609236300000|2020-12-29 10:05:00|862.1|860.7|862.5|860.4|862.6|861.6|861.5|854.7|98
1609236600000|2020-12-29 10:10:00|862.6|860.5|862.5|860.4|862.6|861.5|862|860.4|40
1609236900000|2020-12-29 10:15:00|862.6||862.4||862.6||862.3||0
1609237200000|2020-12-29 10:20:00|862.3|860.2|862.5|860.3|862.8|860.3|862.1|860.1|1
1609237500000|2020-12-29 10:25:00|862.4|860.2|862.1|860.3|862.5|860.3|862|860.2|0
1609237800000|2020-12-29 10:30:00||860.5||860.3||860.5||860.3|0
1609238100000|2020-12-29 10:35:00|862|860.5|862|860.3|862|860.5|862|859.9|9
1609238400000|2020-12-29 10:40:00|||||||||4
1609238700000|2020-12-29 10:45:00||860.4||860.3||860.5||860.3|0
1609239000000|2020-12-29 10:50:00||860.2||860.3||860.3||860.2|22
1609239600000|2020-12-29 11:00:00|||||||||1
1609239900000|2020-12-29 11:05:00|||||||||1
1609240200000|2020-12-29 11:10:00|861.9|860.2|862|860.2|862|860.2|861.9|860.2|0
1609240500000|2020-12-29 11:15:00|861.9||862||862||861.9||0
1609240800000|2020-12-29 11:20:00|861||861.9||862||861||0
1609241100000|2020-12-29 11:25:00|862||862||862||862||0
1609241400000|2020-12-29 11:30:00|||||||||5
1609241700000|2020-12-29 11:35:00|861.9||861.9||862||861||0
1609242000000|2020-12-29 11:40:00|862|859.8|862|860.2|862|860.2|861.9|859.8|2
1609242300000|2020-12-29 11:45:00|861.9||861.5||862||861.5||0
1609242600000|2020-12-29 11:50:00|861.4|859|861.1|860.2|861.5|860.2|861.1|859|7
1609242900000|2020-12-29 11:55:00|861|858.8|861.3|860.2|861.3|860.2|861|858.8|1
1609243200000|2020-12-29 12:00:00|861.4||861.4||861.5||861.3||0
1609243500000|2020-12-29 12:05:00|861.3||861.2||861.3||861.1||0
1609243800000|2020-12-29 12:10:00|861.3||861.3||861.4||861.2||0
1609244100000|2020-12-29 12:15:00|861.4||861.6||861.7||861.4||0
1609244400000|2020-12-29 12:20:00|861.5|858.6|860.8|858.9|861.6|858.9|860.8|858.6|0
1609244700000|2020-12-29 12:25:00|860.7||860.2||860.8||860.1||10
1609245000000|2020-12-29 12:30:00|860.3|859|861.3|859.1|861.3|859.1|860.3|859|0
1609245300000|2020-12-29 12:35:00|861.4|859|860.7|858.9|861.4|859.1|860.7|858.9|0
1609245600000|2020-12-29 12:40:00|860.57|858.77|859.47|858.07|860.57|858.77|859.27|858.07|11
1609245900000|2020-12-29 12:45:00|859.57||859.67||859.87||859.57||0
1609246200000|2020-12-29 12:50:00|859.57||859.27||859.67||859.27||0
1609246500000|2020-12-29 12:55:00|859.37||859.57||859.57||859.17||0
1609246800000|2020-12-29 13:00:00|859.67||859.77||859.87||859.57||0
1609247100000|2020-12-29 13:05:00|859.87||859.47||859.97||859.47||0
1609247400000|2020-12-29 13:10:00|859.37||859.47||859.67||859.27||1
1609247700000|2020-12-29 13:15:00|859.37||858.97||859.47||858.97||0
1609248000000|2020-12-29 13:20:00|859.07|856.67|858.37|856.17|859.07|856.67|858.37|856.17|0
1609248300000|2020-12-29 13:25:00|858.47|856.07|858.07|855.77|858.47|856.17|857.97|855.77|0
1609248600000|2020-12-29 13:30:00|858.17|855.87|858.17|855.87|858.37|856.17|858.07|855.77|0
1609248900000|2020-12-29 13:35:00|858.07|855.77|857.77|855.77|858.07|855.77|857.47|855.77|0
1609249200000|2020-12-29 13:40:00|857.87|855.87|858.27|855.97|858.37|856.17|857.87|855.77|1
1609249500000|2020-12-29 13:45:00|858.17|855.87|858.17|855.97|858.47|856.07|858.07|855.87|4
1609249800000|2020-12-29 13:50:00|858.07|855.87|858.17|855.87|858.17|855.97|857.87|855.67|3
1609250100000|2020-12-29 13:55:00|858.07|855.97|858.37|856.17|858.37|856.17|857.87|855.57|0
1609250400000|2020-12-29 14:00:00|858.47|856.27|858.07|855.97|858.47|856.27|858.07|855.87|24
1609250700000|2020-12-29 14:05:00|857.97|855.87|857.27|855.57|858.17|855.97|857.27|855.57|10
1609251000000|2020-12-29 14:10:00|857.47|854.57|855.67|854.67|857.47|854.67|855.57|854.57|3
1609251300000|2020-12-29 14:15:00|855.57|854.57|855.67|853.87|855.77|854.57|855.07|853.87|2
1609251600000|2020-12-29 14:20:00|856.27|853.97|856.47|853.97|856.57|855.57|856.17|853.87|2
1609251900000|2020-12-29 14:25:00|856.37|853.87|856.17|854.87|856.67|854.87|855.97|853.87|0
1609252200000|2020-12-29 14:30:00|856.07|854.77|855.87|853.87|856.07|854.77|855.27|853.87|2
1609252500000|2020-12-29 14:35:00|855.77|854.27|856.87|854.37|856.87|855.97|855.77|854.27|1
1609252800000|2020-12-29 14:40:00|856.77|854.27|855.87|854.87|857.07|854.87|855.47|854.27|2
1609253100000|2020-12-29 14:45:00|855.97|853.47|855.37|853.87|855.97|853.87|855.37|853.47|2
1609253400000|2020-12-29 14:50:00|855.27|852.67|854.57|853.87|855.37|853.87|854.57|852.67|0
1609253700000|2020-12-29 14:55:00|854.47||854.57||855.07||854.47||4
1609254000000|2020-12-29 15:00:00|854.47|853.97|855.37|853.97|855.57|854.17|854.47|852.57|3
1609254300000|2020-12-29 15:05:00|855.27|853.87|855.47|852.87|855.47|853.87|854.67|852.17|0
1609254600000|2020-12-29 15:10:00|855.3|852.7|855.1|854.5|855.5|854.6|854.3|852.7|11
1609254900000|2020-12-29 15:15:00|855.2|854.4|854.87|853.37|855.8|854.8|854.87|852.5|16
1609255200000|2020-12-29 15:20:00|854.86|853.36|855.38|853.88|855.56|854.06|854.86|853.36|0
1609255500000|2020-12-29 15:25:00|855.39|853.89|855.49|853.99|855.59|854.09|854.95|853.45|0
1609255800000|2020-12-29 15:30:00|855.5|854|855.51|854.01|855.72|854.22|855.08|853.58|445
1609256100000|2020-12-29 15:35:00|855.5|854|855.32|853.82|855.97|854.47|855.09|853.59|393
1609256400000|2020-12-29 15:40:00|855.31|853.81|855.61|854.11|855.77|854.27|854.94|853.44|0
1609256700000|2020-12-29 15:45:00|855.62|854.12|855.35|853.85|855.62|854.12|855.18|853.68|0
1609257000000|2020-12-29 15:50:00|855.34|853.84|854.94|853.44|855.34|853.84|854.9|853.4|0
1609257300000|2020-12-29 15:55:00|854.95|853.45|855.59|854.09|855.8|854.3|854.95|853.45|0
1609257600000|2020-12-29 16:00:00|855.6|854.1|855.12|853.62|855.78|854.28|855.12|853.62|0
1609257900000|2020-12-29 16:05:00|855.13|853.63|855.75|854.25|855.76|854.26|855.09|853.59|0
1609258200000|2020-12-29 16:10:00|855.74|854.24|854.88|853.38|855.75|854.25|854.88|853.38|0
1609258500000|2020-12-29 16:15:00|854.89|853.39|854.67|853.17|854.89|853.39|854.43|852.93|0
1609258800000|2020-12-29 16:20:00|854.66|853.16|855.34|853.84|855.54|854.04|854.66|853.16|0
1609259100000|2020-12-29 16:25:00|855.4|853.9|855.77|854.27|855.77|854.27|855.35|853.85|0
1609259400000|2020-12-29 16:30:00|855.83|854.33|854.97|853.47|855.98|854.48|854.97|853.47|0
1609259700000|2020-12-29 16:35:00|854.98|853.48|855.41|853.91|855.63|854.13|854.96|853.46|0
1609260000000|2020-12-29 16:40:00|855.4|853.9|855.17|853.67|855.41|853.91|854.96|853.46|0
1609260300000|2020-12-29 16:45:00|855.18|853.68|854.99|853.49|855.19|853.69|854.76|853.26|0
1609260600000|2020-12-29 16:50:00|855|853.5|854.54|853.04|855.02|853.52|854.52|853.02|0
1609260900000|2020-12-29 16:55:00|854.55|853.05|854.58|853.08|854.76|853.26|854.35|852.85|0
1609261200000|2020-12-29 17:00:00|854.57|853.07|854.16|852.66|854.58|853.08|854.16|852.66|0
1609261500000|2020-12-29 17:05:00|854.17|852.67|854.58|853.08|854.58|853.08|854.14|852.64|0
1609261800000|2020-12-29 17:10:00|854.57|853.07|853.91|852.41|854.57|853.07|853.68|852.18|0
1609262100000|2020-12-29 17:15:00|853.9|852.4|853.9|852.4|854.14|852.64|853.89|852.39|0
1609262400000|2020-12-29 17:20:00|853.89|852.39|853.06|851.56|853.9|852.4|852.84|851.34|0
1609262700000|2020-12-29 17:25:00|853.05|851.55|852.98|851.48|853.32|851.82|852.66|851.16|0
1609263000000|2020-12-29 17:30:00|852.97|851.47|852.37|850.87|852.97|851.47|852.09|850.59|0
1609263300000|2020-12-29 17:35:00|852.38|850.88|851.89|850.39|852.6|851.1|851.88|850.38|0
1609263600000|2020-12-29 17:40:00|851.9|850.4|851.93|850.43|852.38|850.88|851.73|850.23|0
1609263900000|2020-12-29 17:45:00|851.94|850.44|851.48|849.98|851.94|850.44|851.24|849.74|0
1609264200000|2020-12-29 17:50:00|851.47|849.97|851.05|849.55|851.48|849.98|850.82|849.32|0
1609264500000|2020-12-29 17:55:00|851.08|849.58|851.96|850.46|851.96|850.46|851.03|849.53|0
1609264800000|2020-12-29 18:00:00|851.95|850.45|851.5|850|851.96|850.46|851.5|850|0
1609265100000|2020-12-29 18:05:00|851.49|849.99|851.92|850.42|852.14|850.64|851.47|849.97|0
1609265400000|2020-12-29 18:10:00|851.91|850.41|852.13|850.63|852.24|850.74|851.48|849.98|0
1609265700000|2020-12-29 18:15:00|852.12|850.62|852.34|850.84|852.35|850.85|852.12|850.62|0
1609266000000|2020-12-29 18:20:00|852.35|850.85|852.16|850.66|852.38|850.88|852.13|850.63|0
1609266300000|2020-12-29 18:25:00|852.15|850.65|852.38|850.88|852.39|850.89|851.95|850.45|0
1609266600000|2020-12-29 18:30:00|852.37|850.87|852.37|850.87|852.39|850.89|852.16|850.66|0
1609266900000|2020-12-29 18:35:00|852.38|850.88|852.33|850.83|852.38|850.88|852.03|850.53|0
1609267200000|2020-12-29 18:40:00|852.34|850.84|851.93|850.43|852.35|850.85|851.92|850.42|0
1609267500000|2020-12-29 18:45:00|851.94|850.44|852.15|850.65|852.16|850.66|851.93|850.43|0
1609267800000|2020-12-29 18:50:00|852.16|850.66|852.6|851.1|852.61|851.11|851.95|850.45|0
1609268100000|2020-12-29 18:55:00|852.66|851.16|852.78|851.28|852.81|851.31|852.66|851.16|0
1609268400000|2020-12-29 19:00:00|852.77|851.27|852.13|850.63|852.78|851.28|851.9|850.4|0
1609268700000|2020-12-29 19:05:00|852.16|850.66|851.91|850.41|852.36|850.86|851.9|850.4|0
1609269000000|2020-12-29 19:10:00|851.9|850.4|851.47|849.97|852.11|850.61|851.45|849.95|0
1609269300000|2020-12-29 19:15:00|851.48|849.98|851.48|849.98|851.69|850.19|851.04|849.54|0
1609269600000|2020-12-29 19:20:00|851.47|849.97|851.49|849.99|851.71|850.21|851.25|849.75|0
1609269900000|2020-12-29 19:25:00|851.5|850|851.25|849.75|851.7|850.2|851.24|849.74|0
1609270200000|2020-12-29 19:30:00|851.24|849.74|851.25|849.75|851.48|849.98|851.23|849.73|0
1609270500000|2020-12-29 19:35:00|851.45|849.95|851.48|849.98|851.48|849.98|851.02|849.52|0
1609270800000|2020-12-29 19:40:00|851.47|849.97|851.26|849.76|851.48|849.98|851.05|849.55|0
1609271100000|2020-12-29 19:45:00|851.27|849.77|851.24|849.74|851.27|849.77|851.01|849.51|0
1609271400000|2020-12-29 19:50:00|851.25|849.75|851.7|850.2|851.95|850.45|851.25|849.75|0
1609271700000|2020-12-29 19:55:00|851.64|850.14|851.7|850.2|851.73|850.23|851.5|850|0
1609272000000|2020-12-29 20:00:00|851.71|850.21|851.7|850.2|851.93|850.43|851.7|850.2|0
1609272300000|2020-12-29 20:05:00|851.71|850.21|851.3|849.8|851.9|850.4|851.08|849.58|0
1609272600000|2020-12-29 20:10:00|851.29|849.79|851.98|850.48|851.98|850.48|851.29|849.79|0
1609272900000|2020-12-29 20:15:00|851.97|850.47|852.2|850.7|852.21|850.71|851.75|850.25|0
1609273200000|2020-12-29 20:20:00|852|850.5|852.53|851.03|852.73|851.23|852|850.5|0
1609273500000|2020-12-29 20:25:00|852.54|851.04|852.72|851.22|852.73|851.23|852.5|851|0
1609273800000|2020-12-29 20:30:00|852.66|851.16|852.51|851.01|852.73|851.23|852.5|851|0
1609274100000|2020-12-29 20:35:00|852.52|851.02|852.5|851|852.73|851.23|852.27|850.77|0
1609274400000|2020-12-29 20:40:00|852.51|851.01|852.5|851|852.72|851.22|852.47|850.97|0
1609274700000|2020-12-29 20:45:00|852.49|850.99|852.44|850.94|852.71|851.21|852.25|850.75|0
1609275000000|2020-12-29 20:50:00|852.45|850.95|851.79|850.29|852.49|850.99|851.78|850.28|0
1609275300000|2020-12-29 20:55:00|851.8|850.3|852.01|850.51|852.19|850.69|851.35|849.85|0
1609275600000|2020-12-29 21:00:00|852.02|850.52|852.26|850.76|852.74|851.24|852.02|850.52|0
1609275900000|2020-12-29 21:05:00|852.32|850.82|852.82|851.32|852.97|851.47|852.26|850.76|0
1609276200000|2020-12-29 21:10:00|852.83|851.33|853.03|851.53|853.19|851.69|852.83|851.33|0
1609276500000|2020-12-29 21:15:00|853.04|851.54|852.97|851.47|853.04|851.54|852.97|851.47|0
1609276800000|2020-12-29 21:20:00|852.95|851.45|852.97|851.47|852.97|851.47|852.95|851.45|0
1609277100000|2020-12-29 21:25:00|852.99|851.49|852.99|851.49|853.01|851.51|852.97|851.47|0
1609277400000|2020-12-29 21:30:00|852.98|851.48|852.71|851.21|853.17|851.67|852.71|851.21|0
1609277700000|2020-12-29 21:35:00|852.72|851.22|852.8|851.3|852.88|851.38|852.71|851.21|0
1609278000000|2020-12-29 21:40:00|852.81|851.31|852.67|851.17|852.84|851.34|852.56|851.06|0
1609278300000|2020-12-29 21:45:00|852.71|851.21|852.62|851.12|852.71|851.21|852.52|851.02|0
1609278600000|2020-12-29 21:50:00|852.61|851.11|852.8|851.3|852.8|851.3|852.56|851.06|0
1609278900000|2020-12-29 21:55:00|852.79|851.29|853.03|851.53|853.08|851.58|852.75|851.25|0
1609279200000|2020-12-29 22:00:00|853.02|851.52|852.95|851.45|853.02|851.52|852.87|851.37|0
1609279800000|2020-12-29 22:10:00|852.93|851.43|852.93|851.43|852.93|851.43|852.91|851.41|0
1609280100000|2020-12-29 22:15:00|852.91|851.41|852.89|851.39|852.93|851.43|852.89|851.39|0
1609280400000|2020-12-29 22:20:00|852.91|851.41|852.91|851.41|852.91|851.41|852.86|851.36|0
1609280700000|2020-12-29 22:25:00|852.93|851.43|852.82|851.32|852.93|851.43|852.8|851.3|0
1609281000000|2020-12-29 22:30:00|852.84|851.34|852.87|851.37|852.87|851.37|852.84|851.34|0
1609281300000|2020-12-29 22:35:00|852.86|851.36|852.86|851.36|852.87|851.37|852.86|851.36|0
1609281600000|2020-12-29 22:40:00|852.91|851.41|852.91|851.41|852.91|851.41|852.89|851.39|0
1609281900000|2020-12-29 22:45:00|852.89|851.39|852.89|851.39|852.91|851.41|852.89|851.39|0
1609282200000|2020-12-29 22:50:00|852.91|851.41|852.95|851.45|852.95|851.45|852.91|851.41|0
1609282500000|2020-12-29 22:55:00|852.93|851.43|852.95|851.45|852.98|851.48|852.91|851.41|0
1609282800000|2020-12-29 23:00:00|853.08|851.58|853.06|851.56|853.36|851.86|852.97|851.47|0
1609283100000|2020-12-29 23:05:00|853.08|851.58|852.97|851.47|853.08|851.58|852.78|851.28|0
1609283400000|2020-12-29 23:10:00|852.98|851.48|852.92|851.42|853.01|851.51|852.82|851.32|0
1609283700000|2020-12-29 23:15:00|852.88|851.38|852.41|850.91|852.92|851.42|852.36|850.86|0
1609284000000|2020-12-29 23:20:00|852.45|850.95|852.26|850.76|852.45|850.95|852.08|850.58|0
1609284300000|2020-12-29 23:25:00|852.32|850.82|852.41|850.91|852.49|850.99|852.32|850.82|0
1609284600000|2020-12-29 23:30:00|852.45|850.95|852.73|851.23|852.78|851.28|852.45|850.95|0
1609284900000|2020-12-29 23:35:00|852.74|851.24|852.92|851.42|852.92|851.42|852.74|851.24|0
1609285200000|2020-12-29 23:40:00|852.86|851.36|852.97|851.47|853.01|851.51|852.78|851.28|0
1609285500000|2020-12-29 23:45:00|852.96|851.46|852.73|851.23|852.97|851.47|852.73|851.23|0
1609285800000|2020-12-29 23:50:00|852.71|851.21|852.82|851.32|852.86|851.36|852.69|851.19|0
1609286100000|2020-12-29 23:55:00|852.8|851.3|852.54|851.04|852.82|851.32|852.54|851.04|0
1609286400000|2020-12-30 00:00:00|852.53|851.03|851.89|850.39|852.64|851.14|851.71|850.21|0
1609286700000|2020-12-30 00:05:00|851.88|850.38|851.76|850.26|851.93|850.43|851.58|850.08|0
1609287000000|2020-12-30 00:10:00|851.78|850.28|851.4|849.9|851.99|850.49|851.4|849.9|0
1609287300000|2020-12-30 00:15:00|851.41|849.91|850.79|849.29|851.49|849.99|850.61|849.11|0
1609287600000|2020-12-30 00:20:00|850.8|849.3|851.12|849.62|851.23|849.73|850.59|849.09|0
1609287900000|2020-12-30 00:25:00|851.15|849.65|851.46|849.96|851.67|850.17|851.01|849.51|0
1609288200000|2020-12-30 00:30:00|851.45|849.95|851.43|849.93|851.67|850.17|851.23|849.73|0
1609288500000|2020-12-30 00:35:00|851.4|849.9|851.22|849.72|851.43|849.93|851.11|849.61|0
1609288800000|2020-12-30 00:40:00|851.25|849.75|851.62|850.12|851.62|850.12|851.25|849.75|0
1609289100000|2020-12-30 00:45:00|851.53|850.03|851.53|850.03|851.73|850.23|851.31|849.81|0
1609289400000|2020-12-30 00:50:00|851.52|850.02|851.93|850.43|852.04|850.54|851.1|849.6|0
1609289700000|2020-12-30 00:55:00|851.94|850.44|851.31|849.81|851.94|850.44|851.23|849.73|0
1609290000000|2020-12-30 01:00:00|851.34|849.84|851.31|849.81|851.41|849.91|851.08|849.58|0
1609290300000|2020-12-30 01:05:00|851.28|849.78|851.53|850.03|851.53|850.03|851.1|849.6|0
1609290600000|2020-12-30 01:10:00|851.54|850.04|851.77|850.27|851.99|850.49|851.34|849.84|0
1609290900000|2020-12-30 01:15:00|851.78|850.28|852.17|850.67|852.38|850.88|851.78|850.28|0
1609291200000|2020-12-30 01:20:00|852.16|850.66|851.99|850.49|852.17|850.67|851.76|850.26|0
1609291500000|2020-12-30 01:25:00|851.98|850.48|852.21|850.71|852.21|850.71|851.58|850.08|0
1609291800000|2020-12-30 01:30:00|852.15|850.65|852.61|851.11|852.63|851.13|852.01|850.51|0
1609292100000|2020-12-30 01:35:00|852.62|851.12|852.63|851.13|852.82|851.32|852.21|850.71|0
1609292400000|2020-12-30 01:40:00|852.64|851.14|852.21|850.71|852.84|851.34|852.21|850.71|0
1609292700000|2020-12-30 01:45:00|852.22|850.72|852.52|851.02|852.61|851.11|852.22|850.72|0
1609293000000|2020-12-30 01:50:00|852.55|851.05|852.2|850.7|852.82|851.32|852.2|850.7|0
1609293300000|2020-12-30 01:55:00|852.19|850.69|852.39|850.89|852.39|850.89|851.97|850.47|0
1609293600000|2020-12-30 02:00:00|852.4|850.9|852.61|851.11|852.62|851.12|852.4|850.9|0
1609293900000|2020-12-30 02:05:00|852.62|851.12|852.61|851.11|852.81|851.31|852.6|851.1|0
1609294200000|2020-12-30 02:10:00|852.6|851.1|852.6|851.1|852.81|851.31|852.6|851.1|0
1609294500000|2020-12-30 02:15:00|852.61|851.11|852.61|851.11|852.71|851.21|852.41|850.91|0
1609294800000|2020-12-30 02:20:00|852.6|851.1|852.81|851.31|852.81|851.31|852.6|851.1|0
1609295100000|2020-12-30 02:25:00|852.75|851.25|852.83|851.33|853.03|851.53|852.62|851.12|0
1609295400000|2020-12-30 02:30:00|852.84|851.34|852.81|851.31|853.04|851.54|852.72|851.22|0
1609295700000|2020-12-30 02:35:00|852.75|851.25|852.64|851.14|852.83|851.33|852.61|851.11|0
1609296000000|2020-12-30 02:40:00|852.7|851.2|852.84|851.34|852.86|851.36|852.64|851.14|0
1609296300000|2020-12-30 02:45:00|852.83|851.33|853.17|851.67|853.28|851.78|852.63|851.13|0
1609296600000|2020-12-30 02:50:00|853.18|851.68|853.49|851.99|853.49|851.99|853.08|851.58|0
1609296900000|2020-12-30 02:55:00|853.5|852|853.88|852.38|853.9|852.4|853.49|851.99|0
1609297200000|2020-12-30 03:00:00|853.89|852.39|853.67|852.17|853.89|852.39|853.67|852.17|0
1609297500000|2020-12-30 03:05:00|853.61|852.11|853.49|851.99|853.68|852.18|853.28|851.78|0
1609297800000|2020-12-30 03:10:00|853.55|852.05|853.48|851.98|853.69|852.19|853.28|851.78|0
1609298100000|2020-12-30 03:15:00|853.49|851.99|853.9|852.4|853.9|852.4|853.48|851.98|0
1609298400000|2020-12-30 03:20:00|853.91|852.41|854.1|852.6|854.11|852.61|853.9|852.4|0
1609298700000|2020-12-30 03:25:00|854.07|852.57|853.9|852.4|854.1|852.6|853.89|852.39|0
1609299000000|2020-12-30 03:30:00|853.93|852.43|853.9|852.4|854.1|852.6|853.89|852.39|0
1609299300000|2020-12-30 03:35:00|853.89|852.39|853.6|852.1|853.89|852.39|853.49|851.99|0
1609299600000|2020-12-30 03:40:00|853.63|852.13|853.49|851.99|853.71|852.21|853.49|851.99|0
1609299900000|2020-12-30 03:45:00|853.48|851.98|852.84|851.34|853.48|851.98|852.83|851.33|0
1609300200000|2020-12-30 03:50:00|852.87|851.37|853.26|851.76|853.26|851.76|852.84|851.34|0
1609300500000|2020-12-30 03:55:00|853.27|851.77|853.49|851.99|853.49|851.99|853.26|851.76|0
1609300800000|2020-12-30 04:00:00|853.48|851.98|853.48|851.98|853.49|851.99|853.29|851.79|0
1609301100000|2020-12-30 04:05:00|853.45|851.95|853.91|852.41|853.91|852.41|853.29|851.79|0
1609301400000|2020-12-30 04:10:00|853.9|852.4|854.13|852.63|854.32|852.82|853.9|852.4|0
1609301700000|2020-12-30 04:15:00|854.19|852.69|854.34|852.84|854.35|852.85|854.12|852.62|0
1609302000000|2020-12-30 04:20:00|854.35|852.85|854.35|852.85|854.56|853.06|854.34|852.84|0
1609302300000|2020-12-30 04:25:00|854.29|852.79|854.15|852.65|854.35|852.85|854.15|852.65|0
1609302600000|2020-12-30 04:30:00|854.16|852.66|854.35|852.85|854.37|852.87|854.15|852.65|0
1609302900000|2020-12-30 04:35:00|854.36|852.86|854.37|852.87|854.37|852.87|854.35|852.85|0
1609303200000|2020-12-30 04:40:00|854.36|852.86|854.18|852.68|854.39|852.89|854.17|852.67|0
1609303500000|2020-12-30 04:45:00|854.17|852.67|854.38|852.88|854.4|852.9|854.17|852.67|0
1609303800000|2020-12-30 04:50:00|854.37|852.87|854.18|852.68|854.38|852.88|854.17|852.67|0
1609304100000|2020-12-30 04:55:00|854.21|852.71|854.17|852.67|854.39|852.89|854.17|852.67|0
1609304400000|2020-12-30 05:00:00|854.16|852.66|854.99|853.49|854.99|853.49|853.96|852.46|0
1609304700000|2020-12-30 05:05:00|854.96|853.46|855|853.5|855|853.5|854.78|853.28|0
1609305000000|2020-12-30 05:10:00|855.01|853.51|855.23|853.73|855.45|853.95|855|853.5|0
1609305300000|2020-12-30 05:15:00|855.22|853.72|855.23|853.73|855.24|853.74|855.03|853.53|0
1609305600000|2020-12-30 05:20:00|855.22|853.72|855.22|853.72|855.24|853.74|855.03|853.53|0
1609305900000|2020-12-30 05:25:00|855.23|853.73|854.97|853.47|855.23|853.73|854.8|853.3|0
1609306200000|2020-12-30 05:30:00|854.98|853.48|855.61|854.11|855.61|854.11|854.97|853.47|0
1609306500000|2020-12-30 05:35:00|855.6|854.1|854.8|853.3|855.62|854.12|854.8|853.3|0
1609306800000|2020-12-30 05:40:00|854.79|853.29|854.8|853.3|855|853.5|854.59|853.09|0
1609307100000|2020-12-30 05:45:00|854.81|853.31|855.02|853.52|855.12|853.62|854.8|853.3|0
1609307400000|2020-12-30 05:50:00|855.01|853.51|854.78|853.28|855.01|853.51|854.78|853.28|0
1609307700000|2020-12-30 05:55:00|854.79|853.29|854.09|852.59|854.99|853.49|854.09|852.59|0
1609308000000|2020-12-30 06:00:00|854.1|852.6|854.37|852.87|854.57|853.07|854.1|852.6|0
1609308300000|2020-12-30 06:05:00|854.38|852.88|854.59|853.09|854.59|853.09|854.37|852.87|0
1609308600000|2020-12-30 06:10:00|854.58|853.08|854.78|853.28|854.78|853.28|854.56|853.06|0
1609308900000|2020-12-30 06:15:00|854.77|853.27|854.57|853.07|854.79|853.29|854.56|853.06|0
1609309200000|2020-12-30 06:20:00|854.56|853.06|854.76|853.26|854.77|853.27|854.56|853.06|0
1609309500000|2020-12-30 06:25:00|854.73|853.23|854.53|853.03|854.76|853.26|854.34|852.84|0
1609309800000|2020-12-30 06:30:00|854.54|853.04|854.55|853.05|854.57|853.07|854.35|852.85|0
1609310100000|2020-12-30 06:35:00|854.56|853.06|854.55|853.05|854.76|853.26|854.55|853.05|0
1609310400000|2020-12-30 06:40:00|854.56|853.06|854.77|853.27|854.77|853.27|854.35|852.85|0
1609310700000|2020-12-30 06:45:00|854.76|853.26|854.76|853.26|854.79|853.29|854.56|853.06|0
1609311000000|2020-12-30 06:50:00|854.75|853.25|854.55|853.05|854.75|853.25|854.35|852.85|0
1609311300000|2020-12-30 06:55:00|854.54|853.04|854.32|852.82|854.75|853.25|854.32|852.82|0
1609311600000|2020-12-30 07:00:00|854.31|852.81|854.35|852.85|854.55|853.05|853.71|852.21|0
1609311900000|2020-12-30 07:05:00|854.34|852.84|855.56|854.06|855.56|854.06|854.34|852.84|0
1609312200000|2020-12-30 07:10:00|855.55|854.05|855.33|853.83|855.75|854.25|855.33|853.83|0
1609312500000|2020-12-30 07:15:00|855.34|853.84|855.55|854.05|855.74|854.24|855.33|853.83|0
1609312800000|2020-12-30 07:20:00|855.49|853.99|855.79|854.29|855.99|854.49|855.35|853.85|0
1609313100000|2020-12-30 07:25:00|855.78|854.28|856.2|854.7|856.21|854.71|855.58|854.08|0
1609313400000|2020-12-30 07:30:00|856.19|854.69|855.81|854.31|856.21|854.71|855.81|854.31|0
1609313700000|2020-12-30 07:35:00|855.8|854.3|855.39|853.89|856|854.5|855.19|853.69|0
1609314000000|2020-12-30 07:40:00|855.38|853.88|854.96|853.46|855.59|854.09|854.95|853.45|0
1609314300000|2020-12-30 07:45:00|854.95|853.45|854.93|853.43|854.96|853.46|854.71|853.21|0
1609314600000|2020-12-30 07:50:00|854.94|853.44|854.73|853.23|854.94|853.44|854.73|853.23|0
1609314900000|2020-12-30 07:55:00|854.81|853.31|855.01|853.51|855.21|853.71|854.81|853.31|0
1609315200000|2020-12-30 08:00:00|854.95|853.45|855.64|854.14|856.04|854.54|854.61|853.11|0
1609315500000|2020-12-30 08:05:00|855.83|854.33|856.03|854.53|856.34|854.84|855.52|854.02|0
1609315800000|2020-12-30 08:10:00|856.04|854.54|856.5|855.1|857.5|855.1|856.03|854.1|0
1609316100000|2020-12-30 08:15:00|856.6|855.2|856.7|854.8|857.3|855.2|855.8|853.9|0
1609316400000|2020-12-30 08:20:00|856.6|854.9|857.4|855|857.4|855.7|856.2|853.8|2
1609316700000|2020-12-30 08:25:00|857.5|855.1|856.9|854.5|857.5|856.9|856.7|854.5|19
1609317000000|2020-12-30 08:30:00|856.8|854.4|857|854.4|857.1|856|856.7|854.4|7
1609317300000|2020-12-30 08:35:00|856.9|854.5|856.7|854.6|856.9|854.7|856.6|854.4|0
1609317600000|2020-12-30 08:40:00|856.6|854.5|857.1|855|857.3|855|855|853.9|9
1609317900000|2020-12-30 08:45:00|857.2|855.1|857|855.7|857.2|856.4|856.7|855.1|3
1609318200000|2020-12-30 08:50:00|856.9|854|856|853.9|856.9|854.8|856|853.9|11
1609318500000|2020-12-30 08:55:00|855.7|854|856.62|854.62|856.64|854.62|855.3|853.4|20
1609318800000|2020-12-30 09:00:00|856.22|854.72|856.29|854.79|856.29|855.19|856.22|854.62|0
1609319100000|2020-12-30 09:05:00||854.69||855.29||855.39||854.69|0
1609319400000|2020-12-30 09:10:00|856.19|855.39|858.19|855.99|858.19|856.09|856.19|855.29|43
1609319700000|2020-12-30 09:15:00||855.89||856.39||856.59||855.79|0
1609320000000|2020-12-30 09:20:00||856.49||856.69||856.89||856.39|1
1609320300000|2020-12-30 09:25:00|858.09|856.79|858.19|856.79|858.19|856.79|857.89|856.69|0
1609320600000|2020-12-30 09:30:00|859.19|856.89|858.19|856.89|859.19|856.99|858.19|856.89|0
1609320900000|2020-12-30 09:35:00|858.09|856.99|858.09|856.89|858.09|856.99|858.09|856.89|1
1609321200000|2020-12-30 09:40:00|857.99||857.99||857.99||857.99||0
1609321500000|2020-12-30 09:45:00|||||||||1
1609321800000|2020-12-30 09:50:00|858.19|856.99|859.49|857.29|859.79|857.39|857.89|856.99|27
1609322100000|2020-12-30 09:55:00|859.39||859.19||859.49||859.19||0
1609322400000|2020-12-30 10:00:00|859.09||858.89||859.09||858.89||0
1609322700000|2020-12-30 10:05:00||857.39||857.89||857.89||857.29|4
1609323000000|2020-12-30 10:10:00|858.59|857.99|859.89|857.99|859.89|857.99|858.59|857.89|4
1609323300000|2020-12-30 10:15:00|859.79||863.99||863.99||859.49||7
1609323600000|2020-12-30 10:20:00|859.49||859.19||859.49||859.09||8
1609323900000|2020-12-30 10:25:00|859.29||858.59||859.29||858.59||4
1609324200000|2020-12-30 10:30:00|||||||||3
1609324500000|2020-12-30 10:35:00|859.29||859.19||859.29||859.19||3
1609324800000|2020-12-30 10:40:00|859.09||859.19||859.19||859.09||0
1609325400000|2020-12-30 10:50:00|860.29|858.89|859.79|858.89|860.39|858.89|859.79|858.89|3
1609325700000|2020-12-30 10:55:00|859.69|857.69|859.19|857.29|859.69|857.69|859.19|857.29|3
1609326000000|2020-12-30 11:00:00|859.29|857.39|859.19|857.39|859.29|857.49|859.09|857.19|0
1609326300000|2020-12-30 11:05:00|859.39|857.49|858.99|857.09|859.39|857.49|858.99|857.09|0
1609326600000|2020-12-30 11:10:00|858.69|857.19|858.69|857.29|858.69|857.49|858.69|857.19|0
1609326900000|2020-12-30 11:15:00|858.59|857.39|858.59|857.09|858.59|857.39|858.59|857.09|0
1609327200000|2020-12-30 11:20:00|858.39|857.19|858.39|857.19|858.39|857.19|858.39|857.19|0
1609327500000|2020-12-30 11:25:00||857.29||857.39||857.39||857.29|2
1609327800000|2020-12-30 11:30:00|858.19|857.49|863.99|857.09|863.99|857.89|858.19|848.49|22
1609328100000|2020-12-30 11:35:00|859.89|857.29|859.99|857.39|859.99|857.39|859.79|856.89|0
1609328400000|2020-12-30 11:40:00|859.49|857.59|859.29|857.39|859.59|857.69|859.29|857.39|2
1609328700000|2020-12-30 11:45:00|859.39|857.49|859.29|857.49|859.49|857.69|859.29|857.49|0
1609329000000|2020-12-30 11:50:00|859.39|857.59|859.49|857.59|859.69|857.79|858.29|857.59|14
1609329300000|2020-12-30 11:55:00|858.19|857.69|859.19|857.29|859.99|857.69|858.19|857.29|34
1609329600000|2020-12-30 12:00:00|859.09|857.19|859.19|857.29|859.29|857.49|857.99|857.19|15
1609329900000|2020-12-30 12:05:00|857.89|857.19|859.19|857.39|859.19|857.39|857.89|857.09|13
1609330200000|2020-12-30 12:10:00|859.09|857.29|859.09|857.19|859.19|857.39|858.99|857.09|0
1609330500000|2020-12-30 12:15:00|857.79|857.29|858.99|857.09|859.19|857.39|857.79|857.09|26
1609330800000|2020-12-30 12:20:00|857.69|857.19|858.89|857.09|859.09|857.19|857.59|856.89|39
1609331100000|2020-12-30 12:25:00|858.79|856.99|858.59|856.79|858.79|857.09|857.39|856.69|35
1609331400000|2020-12-30 12:30:00|858.69|856.69|858.69|856.89|858.89|856.99|857.39|856.69|28
1609331700000|2020-12-30 12:35:00|857.49|856.79|858.59|856.79|858.79|856.89|857.39|856.69|39
1609332000000|2020-12-30 12:40:00|858.32|856.52|858.82|856.42|858.82|856.62|857.12|856.42|13
1609332300000|2020-12-30 12:45:00|858.52|856.52|858.52|856.82|858.62|856.92|857.32|856.42|26
1609332600000|2020-12-30 12:50:00|858.42|856.72|858.02|856.32|858.52|856.72|857.02|856.32|13
1609332900000|2020-12-30 12:55:00|856.92|856.22|857.92|856.12|858.22|856.42|856.82|856.12|52
1609333200000|2020-12-30 13:00:00|857.82|856.22|858.12|856.32|858.22|856.42|856.72|856.02|33
1609333500000|2020-12-30 13:05:00|858.22|856.42|858.52|856.72|858.52|856.72|858.22|856.32|0
1609333800000|2020-12-30 13:10:00|858.62|856.82|858.82|857.32|858.82|857.32|858.62|856.82|7
1609334100000|2020-12-30 13:15:00||857.22||857.42||857.42||857.22|0
1609334400000|2020-12-30 13:20:00||857.32||857.32||857.42||857.22|0
1609334700000|2020-12-30 13:25:00||857.42||857.62||857.62||857.32|0
1609335000000|2020-12-30 13:30:00||857.52||857.02||857.52||857.02|0
1609335300000|2020-12-30 13:35:00||856.92||857.02||857.22||856.92|1
1609335600000|2020-12-30 13:40:00|858.72|856.92|858.82|856.92|858.82|857.02|858.72|856.92|16
1609335900000|2020-12-30 13:45:00|858.72|856.82|858.72|856.82|858.82|857.12|858.62|856.72|0
1609336200000|2020-12-30 13:50:00|858.82|856.72|858.82|857.12|858.82|857.12|858.62|856.72|0
1609336500000|2020-12-30 13:55:00||857.32||857.42||857.62||857.32|1
1609336800000|2020-12-30 14:00:00||857.52||857.32||857.62||857.32|0
1609337100000|2020-12-30 14:05:00|858.72|857.12|858.82|857.12|858.82|857.12|858.72|856.82|6
1609337400000|2020-12-30 14:10:00|858.62|857.02|858.52|857.42|858.62|857.42|858.52|857.02|0
1609337700000|2020-12-30 14:15:00|858.12|857.52|858.02|857.22|858.12|857.52|858.02|857.22|34
1609338000000|2020-12-30 14:20:00|857.82|857.32|858.82|857.02|858.82|857.32|857.72|848.22|93
1609338300000|2020-12-30 14:25:00|858.72|856.92|858.72|856.92|858.82|858.12|858.72|856.92|4
1609338600000|2020-12-30 14:30:00|858.62|856.82|858.62|856.82|858.62|856.92|858.22|856.42|2
1609338900000|2020-12-30 14:35:00|858.82|856.92|858.82|857.32|858.82|857.52|858.82|856.82|4
1609339200000|2020-12-30 14:40:00|858.52|857.42|858.42|857.62|858.52|857.62|858.42|857.12|0
1609339500000|2020-12-30 14:45:00|859.62|857.72|858.12|857.52|859.62|857.92|858.12|857.12|157
1609339800000|2020-12-30 14:50:00|858.02|857.12|858.22|857.42|858.22|857.52|858.02|856.92|132
1609340100000|2020-12-30 14:55:00|858.32|857.52|859.82|857.52|859.92|857.92|858.32|857.32|54
1609340400000|2020-12-30 15:00:00|859.72|857.32|859.62|858.12|859.72|858.42|859.62|857.32|0
1609340700000|2020-12-30 15:05:00|859.52|858.02|859.22|857.92|859.52|858.42|859.22|857.92|6
1609341000000|2020-12-30 15:10:00|859.49|858.19|859.59|858.79|859.99|858.79|859.39|857.99|38
1609341300000|2020-12-30 15:15:00|860.59|858.69|859.33|857.83|860.79|859.39|859.33|857.83|26
1609341600000|2020-12-30 15:20:00|859.32|857.82|860.93|859.43|860.93|859.43|859.32|857.82|0
1609341900000|2020-12-30 15:25:00|861.12|859.62|860.93|859.43|861.12|859.62|860.71|859.21|215
1609342200000|2020-12-30 15:30:00|860.94|859.44|860.57|859.07|861.38|859.88|860.57|859.07|446
1609342500000|2020-12-30 15:35:00|860.56|859.06|859.83|858.33|860.56|859.06|859.8|858.3|0
1609342800000|2020-12-30 15:40:00|859.82|858.32|860.25|858.75|860.46|858.96|859.81|858.31|0
1609343100000|2020-12-30 15:45:00|860.24|858.74|860.3|858.8|860.5|859|860.03|858.53|0
1609343400000|2020-12-30 15:50:00|860.31|858.81|859.87|858.37|860.33|858.83|859.87|858.37|0
1609343700000|2020-12-30 15:55:00|859.86|858.36|859.71|858.21|860.3|858.8|859.7|858.2|0
1609344000000|2020-12-30 16:00:00|859.7|858.2|859.69|858.19|859.93|858.43|859.68|858.18|0
1609344300000|2020-12-30 16:05:00|859.63|858.13|859.72|858.22|859.93|858.43|859.49|857.99|0
1609344600000|2020-12-30 16:10:00|859.66|858.16|859.88|858.38|859.9|858.4|859.5|858|0
1609344900000|2020-12-30 16:15:00|859.87|858.37|860.1|858.6|860.11|858.61|859.87|858.37|0
1609345200000|2020-12-30 16:20:00|860.09|858.59|860.7|859.2|860.9|859.4|860.09|858.59|0
1609345500000|2020-12-30 16:25:00|860.71|859.21|858.47|856.97|860.71|859.21|858.27|856.77|0
1609345800000|2020-12-30 16:30:00|858.41|856.91|858.69|857.19|858.69|857.19|857.88|856.38|0
1609346100000|2020-12-30 16:35:00|858.75|857.25|859.08|857.58|859.11|857.61|858.71|857.21|0
1609346400000|2020-12-30 16:40:00|859.07|857.57|858.9|857.4|859.12|857.62|858.86|857.36|0
1609346700000|2020-12-30 16:45:00|858.89|857.39|858.46|856.96|858.9|857.4|858.43|856.93|0
1609347000000|2020-12-30 16:50:00|858.47|856.97|858.88|857.38|859.08|857.58|858.47|856.97|0
1609347300000|2020-12-30 16:55:00|858.87|857.37|858.88|857.38|858.9|857.4|858.68|857.18|0
1609347600000|2020-12-30 17:00:00|858.89|857.39|859.09|857.59|859.09|857.59|858.66|857.16|0
1609347900000|2020-12-30 17:05:00|859.08|857.58|859.06|857.56|859.1|857.6|858.87|857.37|0
1609348200000|2020-12-30 17:10:00|859.07|857.57|859.07|857.57|859.1|857.6|858.66|857.16|0
1609348500000|2020-12-30 17:15:00|859.01|857.51|859.08|857.58|859.11|857.61|858.87|857.37|0
1609348800000|2020-12-30 17:20:00|859.09|857.59|858.86|857.36|859.1|857.6|858.86|857.36|0
1609349100000|2020-12-30 17:25:00|858.87|857.37|858.89|857.39|859.12|857.62|858.66|857.16|0
1609349400000|2020-12-30 17:30:00|858.9|857.4|858.87|857.37|859.09|857.59|858.86|857.36|0
1609349700000|2020-12-30 17:35:00|858.88|857.38|858.86|857.36|859.08|857.58|858.86|857.36|0
1609350000000|2020-12-30 17:40:00|858.87|857.37|858.65|857.15|858.87|857.37|858.62|857.12|0
1609350300000|2020-12-30 17:45:00|858.66|857.16|858.44|856.94|858.66|857.16|858.43|856.93|0
1609350600000|2020-12-30 17:50:00|858.43|856.93|858.39|856.89|858.83|857.33|858.36|856.86|0
1609350900000|2020-12-30 17:55:00|858.4|856.9|858.6|857.1|858.61|857.11|858.38|856.88|0
1609351200000|2020-12-30 18:00:00|858.61|857.11|859.23|857.73|859.23|857.73|858.61|857.11|0
1609351500000|2020-12-30 18:05:00|859.22|857.72|859.24|857.74|859.25|857.75|859.01|857.51|0
1609351800000|2020-12-30 18:10:00|859.25|857.75|859.23|857.73|859.25|857.75|859.22|857.72|0
1609352100000|2020-12-30 18:15:00|859.22|857.72|859.23|857.73|859.43|857.93|859.22|857.72|0
1609352400000|2020-12-30 18:20:00|859.24|857.74|859.22|857.72|859.24|857.74|859|857.5|0
1609352700000|2020-12-30 18:25:00|859.21|857.71|858.59|857.09|859.22|857.72|858.59|857.09|0
1609353000000|2020-12-30 18:30:00|858.58|857.08|858.61|857.11|858.81|857.31|858.58|857.08|0
1609353300000|2020-12-30 18:35:00|858.67|857.17|858.38|856.88|858.81|857.31|858.38|856.88|0
1609353600000|2020-12-30 18:40:00|858.37|856.87|858.62|857.12|858.62|857.12|858.37|856.87|0
1609353900000|2020-12-30 18:45:00|858.63|857.13|858.62|857.12|858.64|857.14|858.61|857.11|0
1609354200000|2020-12-30 18:50:00|858.63|857.13|858.41|856.91|858.64|857.14|858.4|856.9|0
1609354500000|2020-12-30 18:55:00|858.4|856.9|858|856.5|858.42|856.92|858|856.5|0
1609354800000|2020-12-30 19:00:00|858.01|856.51|857.78|856.28|858.21|856.71|857.77|856.27|0
1609355100000|2020-12-30 19:05:00|857.79|856.29|857.57|856.07|857.79|856.29|857.57|856.07|0
1609355400000|2020-12-30 19:10:00|857.58|856.08|857.35|855.85|857.59|856.09|857.34|855.84|0
1609355700000|2020-12-30 19:15:00|857.34|855.84|857.13|855.63|857.35|855.85|857.12|855.62|0
1609356000000|2020-12-30 19:20:00|857.12|855.62|857.15|855.65|857.16|855.66|856.93|855.43|0
1609356300000|2020-12-30 19:25:00|857.16|855.66|856.95|855.45|857.16|855.66|856.95|855.45|0
1609356600000|2020-12-30 19:30:00|856.96|855.46|856.51|855.01|857.15|855.65|856.51|855.01|0
1609356900000|2020-12-30 19:35:00|856.52|855.02|856.52|855.02|856.73|855.23|856.51|855.01|0
1609357200000|2020-12-30 19:40:00|856.53|855.03|856.55|855.05|856.57|855.07|856.53|855.03|0
1609357500000|2020-12-30 19:45:00|856.56|855.06|856.57|855.07|856.78|855.28|856.54|855.04|0
1609357800000|2020-12-30 19:50:00|856.56|855.06|856.12|854.62|856.57|855.07|856.12|854.62|0
1609358100000|2020-12-30 19:55:00|856.11|854.61|856.33|854.83|856.33|854.83|856.1|854.6|0
1609358400000|2020-12-30 20:00:00|856.32|854.82|856.12|854.62|856.34|854.84|856.08|854.58|0
1609358700000|2020-12-30 20:05:00|856.13|854.63|856.14|854.64|856.34|854.84|856.1|854.6|0
1609359000000|2020-12-30 20:10:00|856.13|854.63|856.15|854.65|856.15|854.65|855.91|854.41|0
1609359300000|2020-12-30 20:15:00|856.14|854.64|855.9|854.4|856.15|854.65|855.9|854.4|0
1609359600000|2020-12-30 20:20:00|855.89|854.39|856.12|854.62|856.32|854.82|855.89|854.39|0
1609359900000|2020-12-30 20:25:00|856.13|854.63|855.94|854.44|856.33|854.83|855.91|854.41|0
1609360200000|2020-12-30 20:30:00|855.95|854.45|856.33|854.83|856.54|855.04|855.93|854.43|0
1609360500000|2020-12-30 20:35:00|856.34|854.84|856.7|855.2|856.77|855.27|856.32|854.82|0
1609360800000|2020-12-30 20:40:00|856.57|855.07|856.59|855.09|857.02|855.52|856.56|855.06|0
1609361100000|2020-12-30 20:45:00|856.58|855.08|856.56|855.06|856.79|855.29|856.15|854.65|0
1609361400000|2020-12-30 20:50:00|856.61|855.11|856.82|855.32|857.07|855.57|856.59|855.09|0
1609361700000|2020-12-30 20:55:00|856.81|855.31|855.97|854.47|856.84|855.34|855.53|854.03|0
1609362000000|2020-12-30 21:00:00|855.96|854.46|855.93|854.43|856.44|854.94|855.47|853.97|0
1609362300000|2020-12-30 21:05:00|855.94|854.44|855.86|854.36|856.1|854.6|855.86|854.36|0
1609362600000|2020-12-30 21:10:00|855.85|854.35|855.87|854.37|855.96|854.46|855.68|854.18|0
1609362900000|2020-12-30 21:15:00|855.85|854.35|855.93|854.43|855.93|854.43|855.85|854.35|0
1609363200000|2020-12-30 21:20:00|855.94|854.44|855.94|854.44|855.96|854.46|855.93|854.43|0
1609363500000|2020-12-30 21:25:00|855.93|854.43|855.94|854.44|855.98|854.48|855.93|854.43|0
1609363800000|2020-12-30 21:30:00|855.92|854.42|856.03|854.53|856.08|854.58|855.79|854.29|0
1609364100000|2020-12-30 21:35:00|856.02|854.52|856.08|854.58|856.16|854.66|855.99|854.49|0
1609364400000|2020-12-30 21:40:00|856.07|854.57|856.03|854.53|856.12|854.62|855.99|854.49|0
1609364700000|2020-12-30 21:45:00|856.04|854.54|856.21|854.71|856.21|854.71|856.04|854.54|0
1609365000000|2020-12-30 21:50:00|856.2|854.7|856.16|854.66|856.21|854.71|856.08|854.58|0
1609365300000|2020-12-30 21:55:00|856.12|854.62|856.29|854.79|856.31|854.81|856.08|854.58|0
1609365600000|2020-12-30 22:00:00|856.31|854.81|856.25|854.75|856.31|854.81|856.22|854.72|0
1609365900000|2020-12-30 22:05:00|856.29|854.79|856.29|854.79|856.29|854.79|856.27|854.77|0
1609366200000|2020-12-30 22:10:00|856.31|854.81|856.29|854.79|856.31|854.81|856.29|854.79|0
1609366500000|2020-12-30 22:15:00|856.27|854.77|856.27|854.77|856.27|854.77|856.27|854.77|0
1609366800000|2020-12-30 22:20:00|856.32|854.82|856.31|854.81|856.36|854.86|856.29|854.79|0
1609367100000|2020-12-30 22:25:00|856.36|854.86|856.32|854.82|856.36|854.86|856.31|854.81|0
1609367400000|2020-12-30 22:30:00|856.34|854.84|856.32|854.82|856.34|854.84|856.32|854.82|0
1609367700000|2020-12-30 22:35:00|856.27|854.77|856.25|854.75|856.27|854.77|856.23|854.73|0
1609368300000|2020-12-30 22:45:00|856.23|854.73|856.27|854.77|856.27|854.77|856.23|854.73|0
1609368600000|2020-12-30 22:50:00|856.23|854.73|856.31|854.81|856.31|854.81|856.23|854.73|0
1609368900000|2020-12-30 22:55:00|856.32|854.82|856.32|854.82|856.38|854.88|856.32|854.82|0
1609369200000|2020-12-30 23:00:00|856.33|854.83|856.42|854.92|856.47|854.97|856.19|854.69|0
1609369500000|2020-12-30 23:05:00|856.43|854.93|856.47|854.97|856.66|855.16|856.42|854.92|0
1609369800000|2020-12-30 23:10:00|856.48|854.98|856.89|855.39|856.89|855.39|856.47|854.97|0
1609370100000|2020-12-30 23:15:00|856.91|855.41|856.89|855.39|856.93|855.43|856.84|855.34|0
1609370400000|2020-12-30 23:20:00|856.91|855.41|856.8|855.3|856.98|855.48|856.74|855.24|0
1609370700000|2020-12-30 23:25:00|856.81|855.31|856.84|855.34|856.93|855.43|856.81|855.31|0
1609371000000|2020-12-30 23:30:00|856.85|855.35|856.6|855.1|856.89|855.39|856.6|855.1|0
1609371300000|2020-12-30 23:35:00|856.61|855.11|856.8|855.3|856.84|855.34|856.6|855.1|0
1609371600000|2020-12-30 23:40:00|856.79|855.29|856.8|855.3|856.8|855.3|856.6|855.1|0
1609371900000|2020-12-30 23:45:00|856.81|855.31|856.8|855.3|856.84|855.34|856.74|855.24|0
1609372200000|2020-12-30 23:50:00|856.81|855.31|856.89|855.39|856.93|855.43|856.81|855.31|0
1609372500000|2020-12-30 23:55:00|856.9|855.4|856.8|855.3|856.93|855.43|856.76|855.26|0
1609372800000|2020-12-31 00:00:00|856.82|855.32|857.01|855.51|857.06|855.56|856.82|855.32|0
1609373100000|2020-12-31 00:05:00|857.02|855.52|857.19|855.69|857.19|855.69|857.01|855.51|0
1609373400000|2020-12-31 00:10:00|857.18|855.68|857.1|855.6|857.19|855.69|857.1|855.6|0
1609373700000|2020-12-31 00:15:00|857.11|855.61|857.14|855.64|857.14|855.64|857.1|855.6|0
1609374000000|2020-12-31 00:20:00|857.12|855.62|857.19|855.69|857.19|855.69|857.1|855.6|0
1609374300000|2020-12-31 00:25:00|857.18|855.68|857.19|855.69|857.21|855.71|857.14|855.64|0
1609374600000|2020-12-31 00:30:00|857.18|855.68|857.25|855.75|857.25|855.75|857.1|855.6|0
1609374900000|2020-12-31 00:35:00|857.24|855.74|857.14|855.64|857.24|855.74|857.14|855.64|0
1609375200000|2020-12-31 00:40:00|857.12|855.62|857.1|855.6|857.14|855.64|857.1|855.6|0
1609375500000|2020-12-31 00:45:00|857.11|855.61|857.25|855.75|857.25|855.75|857.11|855.61|0
1609375800000|2020-12-31 00:50:00|857.24|855.74|857.19|855.69|857.24|855.74|857.14|855.64|0
1609376100000|2020-12-31 00:55:00|857.2|855.7|857.19|855.69|857.25|855.75|857.19|855.69|0
1609376400000|2020-12-31 01:00:00|857.18|855.68|857.1|855.6|857.18|855.68|857.06|855.56|0
1609376700000|2020-12-31 01:05:00|857.11|855.61|856.88|855.38|857.25|855.75|856.77|855.27|0
1609377000000|2020-12-31 01:10:00|856.87|855.37|856.88|855.38|856.88|855.38|856.73|855.23|0
1609377300000|2020-12-31 01:15:00|856.9|855.4|856.92|855.42|857.06|855.56|856.88|855.38|0
1609377600000|2020-12-31 01:20:00|856.93|855.43|856.82|855.32|856.97|855.47|856.77|855.27|0
1609377900000|2020-12-31 01:25:00|856.81|855.31|856.4|854.9|856.88|855.38|856.4|854.9|0
1609378200000|2020-12-31 01:30:00|856.41|854.91|856.97|855.47|857.01|855.51|856.31|854.81|0
1609378500000|2020-12-31 01:35:00|856.98|855.48|857.01|855.51|857.14|855.64|856.92|855.42|0
1609378800000|2020-12-31 01:40:00|857.02|855.52|857.1|855.6|857.19|855.69|856.97|855.47|0
1609379100000|2020-12-31 01:45:00|857.11|855.61|857.1|855.6|857.19|855.69|857.06|855.56|0
1609379400000|2020-12-31 01:50:00|857.08|855.58|857.14|855.64|857.14|855.64|857.06|855.56|0
1609379700000|2020-12-31 01:55:00|857.12|855.62|857.29|855.79|857.29|855.79|857.1|855.6|0
1609380000000|2020-12-31 02:00:00|857.25|855.75|857.19|855.69|857.38|855.88|857.1|855.6|0
1609380300000|2020-12-31 02:05:00|857.18|855.68|857.1|855.6|857.29|855.79|857.1|855.6|0
1609380600000|2020-12-31 02:10:00|857.12|855.62|856.97|855.47|857.14|855.64|856.97|855.47|0
1609380900000|2020-12-31 02:15:00|856.99|855.49|857.08|855.58|857.1|855.6|856.99|855.49|0
1609381200000|2020-12-31 02:20:00|857.1|855.6|857.1|855.6|857.14|855.64|857.06|855.56|0
1609381500000|2020-12-31 02:25:00|857.12|855.62|857.29|855.79|857.29|855.79|857.06|855.56|0
1609381800000|2020-12-31 02:30:00|857.3|855.8|857.29|855.79|857.38|855.88|857.25|855.75|0
1609382100000|2020-12-31 02:35:00|857.27|855.77|857.19|855.69|857.29|855.79|857.19|855.69|0
1609382400000|2020-12-31 02:40:00|857.18|855.68|857.1|855.6|857.18|855.68|857.1|855.6|0
1609382700000|2020-12-31 02:45:00|857.09|855.59|856.73|855.23|857.1|855.6|856.68|855.18|0
1609383000000|2020-12-31 02:50:00|856.74|855.24|856.77|855.27|856.77|855.27|856.68|855.18|0
1609383300000|2020-12-31 02:55:00|856.78|855.28|856.79|855.29|856.88|855.38|856.77|855.27|0
1609383600000|2020-12-31 03:00:00|856.8|855.3|856.88|855.38|856.92|855.42|856.68|855.18|0
1609383900000|2020-12-31 03:05:00|856.9|855.4|856.55|855.05|856.92|855.42|856.36|854.86|0
1609384200000|2020-12-31 03:10:00|856.56|855.06|856.73|855.23|856.73|855.23|856.55|855.05|0
1609384500000|2020-12-31 03:15:00|856.72|855.22|856.92|855.42|856.97|855.47|856.68|855.18|0
1609384800000|2020-12-31 03:20:00|856.88|855.38|856.97|855.47|857.01|855.51|856.82|855.32|0
1609385100000|2020-12-31 03:25:00|856.96|855.46|856.97|855.47|857.06|855.56|856.92|855.42|0
1609385400000|2020-12-31 03:30:00|856.96|855.46|857.01|855.51|857.06|855.56|856.82|855.32|0
1609385700000|2020-12-31 03:35:00|856.99|855.49|856.92|855.42|856.99|855.49|856.82|855.32|0
1609386000000|2020-12-31 03:40:00|856.9|855.4|856.55|855.05|856.92|855.42|856.55|855.05|0
1609386300000|2020-12-31 03:45:00|856.56|855.06|856.68|855.18|856.68|855.18|856.49|854.99|0
1609386600000|2020-12-31 03:50:00|856.69|855.19|856.68|855.18|856.73|855.23|856.66|855.16|0
1609386900000|2020-12-31 03:55:00|856.64|855.14|856.6|855.1|856.64|855.14|856.6|855.1|0
1609387200000|2020-12-31 04:00:00|856.59|855.09|856.45|854.95|856.59|855.09|856.45|854.95|0
1609387500000|2020-12-31 04:05:00|856.44|854.94|856.16|854.66|856.44|854.94|856.12|854.62|0
1609387800000|2020-12-31 04:10:00|856.17|854.67|856.27|854.77|856.27|854.77|855.9|854.4|0
1609388100000|2020-12-31 04:15:00|856.28|854.78|856.36|854.86|856.4|854.9|856.28|854.78|0
1609388400000|2020-12-31 04:20:00|856.35|854.85|856.07|854.57|856.35|854.85|856.03|854.53|0
1609388700000|2020-12-31 04:25:00|856.08|854.58|856.05|854.55|856.12|854.62|855.99|854.49|0
1609389000000|2020-12-31 04:30:00|856.03|854.53|856.4|854.9|856.4|854.9|855.94|854.44|0
1609389300000|2020-12-31 04:35:00|856.38|854.88|856.36|854.86|856.38|854.88|856.31|854.81|0
1609389600000|2020-12-31 04:40:00|856.35|854.85|856.31|854.81|856.36|854.86|856.31|854.81|0
1609389900000|2020-12-31 04:45:00|856.32|854.82|856.31|854.81|856.36|854.86|856.31|854.81|0
1609390200000|2020-12-31 04:50:00|856.32|854.82|856.31|854.81|856.36|854.86|856.31|854.81|0
1609390500000|2020-12-31 04:55:00|856.32|854.82|856.36|854.86|856.36|854.86|856.31|854.81|0
1609390800000|2020-12-31 05:00:00|856.35|854.85|856.36|854.86|856.36|854.86|856.31|854.81|0
1609391100000|2020-12-31 05:05:00|856.35|854.85|856.31|854.81|856.35|854.85|856.31|854.81|0
1609391400000|2020-12-31 05:10:00|856.27|854.77|856.6|855.1|856.64|855.14|856.22|854.72|0
1609391700000|2020-12-31 05:15:00|856.59|855.09|856.55|855.05|856.6|855.1|856.49|854.99|0
1609392000000|2020-12-31 05:20:00|856.54|855.04|856.51|855.01|856.55|855.05|856.49|854.99|0
1609392300000|2020-12-31 05:25:00|856.49|854.99|856.45|854.95|856.64|855.14|856.4|854.9|0
1609392600000|2020-12-31 05:30:00|856.47|854.97|856.45|854.95|856.64|855.14|856.4|854.9|0
1609392900000|2020-12-31 05:35:00|856.44|854.94|856.55|855.05|856.55|855.05|856.4|854.9|0
1609393200000|2020-12-31 05:40:00|856.56|855.06|856.6|855.1|856.64|855.14|856.56|855.06|0
1609393500000|2020-12-31 05:45:00|856.59|855.09|856.64|855.14|856.64|855.14|856.55|855.05|0
1609393800000|2020-12-31 05:50:00|856.66|855.16|856.73|855.23|856.77|855.27|856.66|855.16|0
1609394100000|2020-12-31 05:55:00|856.72|855.22|856.73|855.23|856.73|855.23|856.64|855.14|0
1609394400000|2020-12-31 06:00:00|856.72|855.22|856.77|855.27|856.82|855.32|856.68|855.18|0
1609394700000|2020-12-31 06:05:00|856.76|855.26|856.73|855.23|856.77|855.27|856.73|855.23|0
1609395000000|2020-12-31 06:10:00|856.72|855.22|856.73|855.23|856.73|855.23|856.6|855.1|0
1609395300000|2020-12-31 06:15:00|856.72|855.22|856.66|855.16|856.73|855.23|856.64|855.14|0
1609395600000|2020-12-31 06:20:00|856.64|855.14|856.73|855.23|856.77|855.27|856.64|855.14|0
1609395900000|2020-12-31 06:25:00|856.74|855.24|856.68|855.18|856.77|855.27|856.64|855.14|0
1609396200000|2020-12-31 06:30:00|856.64|855.14|856.68|855.18|856.68|855.18|856.64|855.14|0
1609396500000|2020-12-31 06:35:00|856.66|855.16|856.6|855.1|856.66|855.16|856.55|855.05|0
1609396800000|2020-12-31 06:40:00|856.64|855.14|856.6|855.1|856.64|855.14|856.6|855.1|0
1609397100000|2020-12-31 06:45:00|856.59|855.09|856.6|855.1|856.6|855.1|856.55|855.05|0
1609397400000|2020-12-31 06:50:00|856.59|855.09|856.4|854.9|856.6|855.1|856.4|854.9|0
1609397700000|2020-12-31 06:55:00|856.41|854.91|856.45|854.95|856.49|854.99|856.41|854.91|0
1609398000000|2020-12-31 07:00:00|856.49|854.99|856.49|854.99|856.49|854.99|856.45|854.95|0
1609398300000|2020-12-31 07:05:00|856.5|855|856.6|855.1|856.64|855.14|856.45|854.95|0
1609398600000|2020-12-31 07:10:00|856.59|855.09|856.36|854.86|856.59|855.09|856.22|854.72|0
1609398900000|2020-12-31 07:15:00|856.37|854.87|856.55|855.05|856.55|855.05|856.37|854.87|0
1609399200000|2020-12-31 07:20:00|856.56|855.06|856.47|854.97|856.6|855.1|856.45|854.95|0
1609399500000|2020-12-31 07:25:00|856.49|854.99|856.36|854.86|856.49|854.99|856.31|854.81|0
1609399800000|2020-12-31 07:30:00|856.38|854.88|856.31|854.81|856.4|854.9|856.31|854.81|0
1609400100000|2020-12-31 07:35:00|856.27|854.77|855.96|854.46|856.27|854.77|855.94|854.44|0
1609400400000|2020-12-31 07:40:00|855.97|854.47|855.84|854.34|855.99|854.49|855.33|853.83|0
1609400700000|2020-12-31 07:45:00|855.88|854.38|855.7|854.2|855.88|854.38|855.59|854.09|0
1609401000000|2020-12-31 07:50:00|855.71|854.21|855.84|854.34|855.9|854.4|855.62|854.12|0
1609401300000|2020-12-31 07:55:00|855.83|854.33|855.96|854.46|855.99|854.49|855.77|854.27|0
1609401600000|2020-12-31 08:00:00|855.97|854.47|856.16|854.66|856.45|854.95|855.79|854.29|0
1609401900000|2020-12-31 08:05:00|856.14|854.64|854.81|853.31|856.23|854.73|854.81|853.31|0
1609402200000|2020-12-31 08:10:00|854.77|853.27|854.31|852.81|854.81|853.31|854.31|852.81|0
1609402500000|2020-12-31 08:15:00|854.33|852.83|854.15|852.65|854.35|852.85|853.74|852.24|0
1609402800000|2020-12-31 08:20:00|854.14|852.64|854.7|853.2|854.75|853.25|854.1|852.6|0
1609403100000|2020-12-31 08:25:00|854.71|853.21|854.86|853.36|854.92|853.42|854.71|853.21|0
1609403400000|2020-12-31 08:30:00|854.85|853.35|854.84|853.34|854.92|853.42|854.84|853.34|0
1609403700000|2020-12-31 08:35:00|854.83|853.33|855.07|853.57|855.14|853.64|854.79|853.29|0
1609404000000|2020-12-31 08:40:00|855.03|853.53|854.79|853.29|855.03|853.53|854.75|853.25|0
1609404300000|2020-12-31 08:45:00|854.8|853.3|855.07|853.57|855.07|853.57|854.75|853.25|0
1609404600000|2020-12-31 08:50:00|855.08|853.58|855.07|853.57|855.21|853.71|855.03|853.53|0
1609404900000|2020-12-31 08:55:00|855.08|853.58|854.84|853.34|855.18|853.68|854.84|853.34|0
1609405200000|2020-12-31 09:00:00|854.88|853.38|855.03|853.53|855.16|853.66|854.79|853.29|0
1609405500000|2020-12-31 09:05:00|855.02|853.52|854.6|853.1|855.03|853.53|854.6|853.1|0
1609405800000|2020-12-31 09:10:00|854.61|853.11|854.79|853.29|854.79|853.29|854.61|853.11|0
1609406100000|2020-12-31 09:15:00|854.77|853.27|854.7|853.2|854.79|853.29|854.66|853.16|0
1609406400000|2020-12-31 09:20:00|854.68|853.18|854.51|853.01|854.7|853.2|854.51|853.01|0
1609406700000|2020-12-31 09:25:00|854.53|853.03|854.78|853.28|854.78|853.28|854.51|853.01|0
1609407000000|2020-12-31 09:30:00|854.77|853.27|854.73|853.23|854.88|853.38|854.36|852.86|0
1609407300000|2020-12-31 09:35:00|854.74|853.24|854.92|853.42|854.92|853.42|854.6|853.1|0
1609407600000|2020-12-31 09:40:00|854.93|853.43|854.72|853.22|854.96|853.46|854.72|853.22|0
1609407900000|2020-12-31 09:45:00|854.73|853.23|854.81|853.31|854.81|853.31|854.72|853.22|0
1609408200000|2020-12-31 09:50:00|854.82|853.32|854.92|853.42|855.01|853.51|854.82|853.32|0
1609408500000|2020-12-31 09:55:00|854.94|853.44|855.01|853.51|855.01|853.51|854.92|853.42|0
1609408800000|2020-12-31 10:00:00|855.03|853.53|854.86|853.36|855.05|853.55|854.72|853.22|0
1609409100000|2020-12-31 10:05:00|854.87|853.37|854.96|853.46|855.01|853.51|854.87|853.37|0
1609409400000|2020-12-31 10:10:00|854.97|853.47|855.05|853.55|855.05|853.55|854.92|853.42|0
1609409700000|2020-12-31 10:15:00|855.06|853.56|855.1|853.6|855.14|853.64|855.06|853.56|0
1609410000000|2020-12-31 10:20:00|855.09|853.59|855.61|854.11|855.61|854.11|855.05|853.55|0
1609410300000|2020-12-31 10:25:00|855.6|854.1|855.5|854|855.61|854.11|855.5|854|0
1609410600000|2020-12-31 10:30:00|855.49|853.99|855.74|854.24|855.74|854.24|855.46|853.96|0
1609410900000|2020-12-31 10:35:00|855.75|854.25|855.84|854.34|855.93|854.43|855.74|854.24|0
1609411200000|2020-12-31 10:40:00|855.83|854.33|855.87|854.37|855.92|854.42|855.83|854.33|0
1609411500000|2020-12-31 10:45:00|855.88|854.38|856.11|854.61|856.11|854.61|855.87|854.37|0
1609411800000|2020-12-31 10:50:00|856.1|854.6|856.53|855.03|856.72|855.22|855.98|854.48|0
1609412100000|2020-12-31 10:55:00|856.57|855.07|856.53|855.03|856.63|855.13|856.48|854.98|0
1609412400000|2020-12-31 11:00:00|856.52|855.02|856.39|854.89|856.55|855.05|856.39|854.89|0
1609412700000|2020-12-31 11:05:00|856.4|854.9|856.35|854.85|856.48|854.98|856.31|854.81|0
1609413000000|2020-12-31 11:10:00|856.34|854.84|856.44|854.94|856.53|855.03|856.31|854.81|0
1609413300000|2020-12-31 11:15:00|856.45|854.95|856.68|855.18|856.68|855.18|856.45|854.95|0
1609413600000|2020-12-31 11:20:00|856.72|855.22|857.08|855.58|857.13|855.63|856.72|855.22|0
1609413900000|2020-12-31 11:25:00|857.09|855.59|857.08|855.58|857.22|855.72|857.04|855.54|0
1609414200000|2020-12-31 11:30:00|857.09|855.59|857.13|855.63|857.26|855.76|857.04|855.54|0
1609414500000|2020-12-31 11:35:00|857.14|855.64|857.26|855.76|857.35|855.85|857.13|855.63|0
1609414800000|2020-12-31 11:40:00|857.24|855.74|857.26|855.76|857.26|855.76|857.24|855.74|0
1609415100000|2020-12-31 11:45:00|857.27|855.77|857.26|855.76|857.35|855.85|857.26|855.76|0
1609415400000|2020-12-31 11:50:00|857.25|855.75|857.17|855.67|857.25|855.75|857.08|855.58|0
1609415700000|2020-12-31 11:55:00|857.16|855.66|856.98|855.48|857.16|855.66|856.98|855.48|0
1609416000000|2020-12-31 12:00:00|856.97|855.47|857.04|855.54|857.22|855.72|856.93|855.43|0
1609416300000|2020-12-31 12:05:00|857.06|855.56|857.04|855.54|857.08|855.58|857.04|855.54|0
1609416600000|2020-12-31 12:10:00|857.05|855.55|857.04|855.54|857.22|855.72|857.04|855.54|0
1609416900000|2020-12-31 12:15:00|857.05|855.55|857.17|855.67|857.22|855.72|857.04|855.54|0
1609417200000|2020-12-31 12:20:00|857.18|855.68|857.17|855.67|857.3|855.8|857.13|855.63|0
1609417500000|2020-12-31 12:25:00|857.18|855.68|856.56|855.06|857.26|855.76|856.43|854.93|0
1609417800000|2020-12-31 12:30:00|856.55|855.05|856.39|854.89|856.55|855.05|856.23|854.73|0
1609418100000|2020-12-31 12:35:00|856.43|854.93|856.43|854.93|856.47|854.97|856.28|854.78|0
1609418400000|2020-12-31 12:40:00|856.44|854.94|856.39|854.89|856.56|855.06|856.35|854.85|0
1609418700000|2020-12-31 12:45:00|856.41|854.91|856.43|854.93|856.56|855.06|856.39|854.89|0
1609419000000|2020-12-31 12:50:00|856.44|854.94|855.66|854.16|856.47|854.97|855.66|854.16|0
1609419300000|2020-12-31 12:55:00|855.6|854.1|855.12|853.62|855.71|854.21|855.12|853.62|0
1609419600000|2020-12-31 13:00:00|855.06|853.56|855.17|853.67|855.26|853.76|855.06|853.56|0
1609419900000|2020-12-31 13:05:00|855.16|853.66|854.89|853.39|855.16|853.66|854.86|853.36|0
1609420200000|2020-12-31 13:10:00|854.9|853.4|854.69|853.19|854.97|853.47|854.69|853.19|0
1609420500000|2020-12-31 13:15:00|854.71|853.21|854.69|853.19|854.8|853.3|854.65|853.15|0
1609420800000|2020-12-31 13:20:00|854.68|853.18|854.69|853.19|854.69|853.19|854.56|853.06|0
1609421100000|2020-12-31 13:25:00|854.68|853.18|854.74|853.24|854.74|853.24|854.65|853.15|0
1609421400000|2020-12-31 13:30:00|854.78|853.28|854.93|853.43|854.97|853.47|854.78|853.28|0
1609421700000|2020-12-31 13:35:00|854.92|853.42|854.8|853.3|854.97|853.47|854.74|853.24|0
1609422000000|2020-12-31 13:40:00|854.81|853.31|854.93|853.43|854.93|853.43|854.74|853.24|0
1609422300000|2020-12-31 13:45:00|854.92|853.42|854.97|853.47|855.02|853.52|854.84|853.34|0
1609422600000|2020-12-31 13:50:00|854.95|853.45|855.02|853.52|855.06|853.56|854.93|853.43|0
1609422900000|2020-12-31 13:55:00|855.03|853.53|854.97|853.47|855.06|853.56|854.97|853.47|0
1609423200000|2020-12-31 14:00:00|854.93|853.43|854.97|853.47|854.97|853.47|854.8|853.3|0
1609423500000|2020-12-31 14:05:00|854.98|853.48|855.06|853.56|855.17|853.67|854.98|853.48|0
1609423800000|2020-12-31 14:10:00|855.07|853.57|855.06|853.56|855.12|853.62|854.97|853.47|0
1609424100000|2020-12-31 14:15:00|855.05|853.55|855.02|853.52|855.12|853.62|854.93|853.43|0
1609424400000|2020-12-31 14:20:00|855.01|853.51|854.97|853.47|855.12|853.62|854.93|853.43|0
1609424700000|2020-12-31 14:25:00|854.93|853.43|855.17|853.67|855.21|853.71|854.93|853.43|0
1609425000000|2020-12-31 14:30:00|855.16|853.66|854.47|852.97|855.18|853.68|854.19|852.69|0
1609425300000|2020-12-31 14:35:00|854.48|852.98|854.51|853.01|854.51|853.01|854.1|852.6|0
1609425600000|2020-12-31 14:40:00|854.47|852.97|854.69|853.19|854.8|853.3|854.23|852.73|0
1609425900000|2020-12-31 14:45:00|854.68|853.18|854.6|853.1|854.97|853.47|854.56|853.06|0
1609426200000|2020-12-31 14:50:00|854.61|853.11|854.65|853.15|854.84|853.34|854.43|852.93|0
1609426500000|2020-12-31 14:55:00|854.69|853.19|854.89|853.39|854.93|853.43|854.51|853.01|0
1609426800000|2020-12-31 15:00:00|854.93|853.43|855.67|854.17|855.87|854.37|854.93|853.43|0
1609427100000|2020-12-31 15:05:00|855.66|854.16|855.35|853.85|855.72|854.22|855.35|853.85|0
1609427400000|2020-12-31 15:10:00|855.34|853.84|855.44|853.94|855.54|854.04|855.21|853.71|0
1609427700000|2020-12-31 15:15:00|855.39|853.89|855.67|854.17|855.72|854.22|855.37|853.87|0
1609428000000|2020-12-31 15:20:00|855.68|854.18|855.67|854.17|855.91|854.41|855.63|854.13|0
1609428300000|2020-12-31 15:25:00|855.65|854.15|855.39|853.89|855.78|854.28|855.35|853.85|0
1609428600000|2020-12-31 15:30:00|855.41|853.91|855.39|853.89|855.58|854.08|855.3|853.8|0
1609428900000|2020-12-31 15:35:00|855.4|853.9|855.35|853.85|855.54|854.04|855.12|853.62|0
1609429200000|2020-12-31 15:40:00|855.39|853.89|855.39|853.89|855.5|854|855.26|853.76|0
1609429500000|2020-12-31 15:45:00|855.38|853.88|855.45|853.95|855.63|854.13|855.26|853.76|0
1609429800000|2020-12-31 15:50:00|855.44|853.94|855.39|853.89|855.45|853.95|855.17|853.67|0
1609430100000|2020-12-31 15:55:00|855.4|853.9|855.17|853.67|855.45|853.95|855.17|853.67|0
1609430400000|2020-12-31 16:00:00|855.16|853.66|855.35|853.85|855.54|854.04|855.12|853.62|0
1609430700000|2020-12-31 16:05:00|855.33|853.83|855.21|853.71|855.5|854|855.21|853.71|0
1609431000000|2020-12-31 16:10:00|855.2|853.7|855.06|853.56|855.21|853.71|854.65|853.15|0
1609431300000|2020-12-31 16:15:00|855.07|853.57|855.17|853.67|855.3|853.8|855.06|853.56|0
1609431600000|2020-12-31 16:20:00|855.16|853.66|855.17|853.67|855.26|853.76|854.97|853.47|0
1609431900000|2020-12-31 16:25:00|855.19|853.69|854.97|853.47|855.26|853.76|854.93|853.43|0
1609432200000|2020-12-31 16:30:00|854.54|853.04|854.48|852.98|854.87|853.37|854.3|852.8|0
1609432500000|2020-12-31 16:35:00|854.49|852.99|854.48|852.98|854.59|853.09|854.35|852.85|0
1609432800000|2020-12-31 16:40:00|854.46|852.96|854.44|852.94|854.63|853.13|854.3|852.8|0
1609433100000|2020-12-31 16:45:00|854.48|852.98|854.59|853.09|854.59|853.09|854.39|852.89|0
1609433400000|2020-12-31 16:50:00|854.58|853.08|854.35|852.85|854.68|853.18|854.26|852.76|0
1609433700000|2020-12-31 16:55:00|854.34|852.84|854.11|852.61|854.35|852.85|853.98|852.48|0
1609434000000|2020-12-31 17:00:00|854.12|852.62|854.22|852.72|854.3|852.8|854.02|852.52|0
1609434300000|2020-12-31 17:05:00|854.26|852.76|854.48|852.98|854.54|853.04|854.22|852.72|0
1609434600000|2020-12-31 17:10:00|854.49|852.99|854.59|853.09|854.63|853.13|854.48|852.98|0
1609434900000|2020-12-31 17:15:00|854.61|853.11|854.59|853.09|854.68|853.18|854.44|852.94|0
1609435200000|2020-12-31 17:20:00|854.58|853.08|854.72|853.22|854.72|853.22|854.54|853.04|0
1609435500000|2020-12-31 17:25:00|854.73|853.23|855|853.5|855|853.5|854.73|853.23|0
1609435800000|2020-12-31 17:30:00|854.98|853.48|854.91|853.41|855.14|853.64|854.91|853.41|0
1609436100000|2020-12-31 17:35:00|854.87|853.37|854.96|853.46|855|853.5|854.76|853.26|0
1609436400000|2020-12-31 17:40:00|854.95|853.45|855.24|853.74|855.29|853.79|854.87|853.37|0
1609436700000|2020-12-31 17:45:00|855.25|853.75|855.33|853.83|855.46|853.96|855.24|853.74|0
1609437000000|2020-12-31 17:50:00|855.32|853.82|855.2|853.7|855.32|853.82|855.14|853.64|0
1609437300000|2020-12-31 17:55:00|855.19|853.69|855.14|853.64|855.29|853.79|855.05|853.55|0
1609437600000|2020-12-31 18:00:00|855.2|853.7|855.09|853.59|855.24|853.74|855|853.5|0
1609437900000|2020-12-31 18:05:00|855.1|853.6|854.96|853.46|855.24|853.74|854.96|853.46|0
1609438200000|2020-12-31 18:10:00|854.97|853.47|855.14|853.64|855.24|853.74|854.87|853.37|0
1609438500000|2020-12-31 18:15:00|855.2|853.7|855.24|853.74|855.29|853.79|855.05|853.55|0
1609438800000|2020-12-31 18:20:00|855.23|853.73|855|853.5|855.24|853.74|855|853.5|0
1609439100000|2020-12-31 18:25:00|854.99|853.49|855.05|853.55|855.14|853.64|854.91|853.41|0
1609439400000|2020-12-31 18:30:00|855.04|853.54|855|853.5|855.14|853.64|854.96|853.46|0
1609439700000|2020-12-31 18:35:00|855.01|853.51|854.91|853.41|855.05|853.55|854.87|853.37|0
1609440000000|2020-12-31 18:40:00|854.92|853.42|854.68|853.18|854.96|853.46|854.68|853.18|0
1609440300000|2020-12-31 18:45:00|854.72|853.22|854.63|853.13|854.76|853.26|854.63|853.13|0
1609440600000|2020-12-31 18:50:00|854.64|853.14|854.72|853.22|854.72|853.22|854.63|853.13|0
1609440900000|2020-12-31 18:55:00|854.73|853.23|854.91|853.41|854.96|853.46|854.72|853.22|0
1609441200000|2020-12-31 19:00:00|854.87|853.37|854.67|853.17|854.96|853.46|854.44|852.94|0
1609441500000|2020-12-31 19:05:00|854.63|853.13|854.96|853.46|854.96|853.46|854.39|852.89|0
1609441800000|2020-12-31 19:10:00|854.95|853.45|855.61|854.11|855.61|854.11|854.81|853.31|0
1609442100000|2020-12-31 19:15:00|855.62|854.12|856.27|854.77|856.55|855.05|855.61|854.11|0
1609442400000|2020-12-31 19:20:00|856.28|854.78|856.16|854.66|856.4|854.9|856.07|854.57|0
1609442700000|2020-12-31 19:25:00|856.15|854.65|856.99|855.49|857.12|855.62|856.07|854.57|0
1609443000000|2020-12-31 19:30:00|857|855.5|857.73|856.23|858.06|856.56|856.99|855.49|0
1609443300000|2020-12-31 19:35:00|857.74|856.24|857.69|856.19|857.82|856.32|857.5|856|0
1609443600000|2020-12-31 19:40:00|857.7|856.2|857.93|856.43|857.98|856.48|857.61|856.11|0
1609443900000|2020-12-31 19:45:00|857.91|856.41|857.69|856.19|857.93|856.43|857.69|856.19|0
1609444200000|2020-12-31 19:50:00|857.7|856.2|857.56|856.06|857.83|856.33|857.48|855.98|0
1609444500000|2020-12-31 19:55:00|857.57|856.07|857.56|856.06|857.69|856.19|857.5|856|0
1609444800000|2020-12-31 20:00:00|857.57|856.07|857.74|856.24|858.07|856.57|857.56|856.06|0
1609445100000|2020-12-31 20:05:00|857.75|856.25|858.35|856.85|858.48|856.98|857.69|856.19|0
1609445400000|2020-12-31 20:10:00|858.34|856.84|858.76|857.26|859|857.5|858.26|856.76|0
1609445700000|2020-12-31 20:15:00|858.77|857.27|858.96|857.46|859.14|857.64|858.76|857.26|0
1609446000000|2020-12-31 20:20:00|858.95|857.45|858.68|857.18|858.96|857.46|858.68|857.18|0
1609446300000|2020-12-31 20:25:00|858.72|857.22|858.54|857.04|858.91|857.41|858.54|857.04|0
1609446600000|2020-12-31 20:30:00|858.55|857.05|858.76|857.26|858.85|857.35|858.3|856.8|0
1609446900000|2020-12-31 20:35:00|858.77|857.27|858.61|857.11|859.18|857.68|858.59|857.09|0
1609447200000|2020-12-31 20:40:00|858.6|857.1|858.39|856.89|858.63|857.13|857.98|856.48|0
1609447500000|2020-12-31 20:45:00|858.38|856.88|858.68|857.18|859.05|857.55|858.3|856.8|0
1609447800000|2020-12-31 20:50:00|858.69|857.19|859.83|858.33|860.21|858.71|858.69|857.19|0
1609448100000|2020-12-31 20:55:00|859.84|858.34|859.19|857.69|860.67|859.17|859.06|857.56|0
1609448400000|2020-12-31 21:00:00|859.24|857.74|859.66|858.16|860.69|859.19|859.21|857.71|0
1609448700000|2020-12-31 21:05:00|859.67|858.17|859.71|858.21|860.03|858.53|859.62|858.12|0
1609449000000|2020-12-31 21:10:00|859.7|858.2|859.61|858.11|859.7|858.2|859.43|857.93|0
1609449300000|2020-12-31 21:15:00|859.59|858.09|859.55|858.05|859.61|858.11|859.55|858.05|0
1609449600000|2020-12-31 21:20:00|859.53|858.03|859.55|858.05|859.55|858.05|859.53|858.03|0
1609449900000|2020-12-31 21:25:00|859.57|858.07|859.55|858.05|859.59|858.09|859.55|858.05|0
1609450200000|2020-12-31 21:30:00|859.54|858.04|859.55|858.05|859.6|858.1|859.4|857.9|0
1609450500000|2020-12-31 21:35:00|859.49|857.99|859.55|858.05|859.64|858.14|859.4|857.9|0
1609450800000|2020-12-31 21:40:00|859.56|858.06|859.6|858.1|859.64|858.14|859.49|857.99|0
1609451100000|2020-12-31 21:45:00|859.61|858.11|859.55|858.05|859.69|858.19|859.36|857.86|0
1609451400000|2020-12-31 21:50:00|859.49|857.99|859.77|858.27|859.82|858.32|859.45|857.95|0
1609451700000|2020-12-31 21:55:00|859.78|858.28|859.96|858.46|860.01|858.51|859.69|858.19|0
1609714800000|2021-01-03 23:00:00|859.28|857.78|859.43|857.93|859.67|858.17|858.78|857.28|0
1609715100000|2021-01-03 23:05:00|859.44|857.94|860.21|858.71|860.23|858.73|859.35|857.85|0
1609715400000|2021-01-03 23:10:00|860.22|858.72|860.41|858.91|860.67|859.17|859.95|858.45|0
1609715700000|2021-01-03 23:15:00|860.45|858.95|860.3|858.8|860.58|859.08|860.17|858.67|0
1609716000000|2021-01-03 23:20:00|860.32|858.82|860.26|858.76|860.58|859.08|860.17|858.67|0
1609716300000|2021-01-03 23:25:00|860.3|858.8|860.43|858.93|860.58|859.08|860.26|858.76|0
1609716600000|2021-01-03 23:30:00|860.44|858.94|860.49|858.99|860.63|859.13|860.44|858.94|0
1609716900000|2021-01-03 23:35:00|860.5|859|860.34|858.84|860.54|859.04|860.3|858.8|0
1609717200000|2021-01-03 23:40:00|860.35|858.85|860.54|859.04|860.58|859.08|860.26|858.76|0
1609717500000|2021-01-03 23:45:00|860.53|859.03|860.15|858.65|860.73|859.23|860.12|858.62|0
1609717800000|2021-01-03 23:50:00|860.17|858.67|860.12|858.62|860.21|858.71|859.88|858.38|0
1609718100000|2021-01-03 23:55:00|860.08|858.58|860.08|858.58|860.12|858.62|859.88|858.38|0
1609718400000|2021-01-04 00:00:00|860.07|858.57|859.61|858.11|860.11|858.61|858.78|857.28|0
1609718700000|2021-01-04 00:05:00|859.62|858.12|859.28|857.78|859.76|858.26|859.15|857.65|0
1609719000000|2021-01-04 00:10:00|859.29|857.79|859.44|857.94|859.54|858.04|859.21|857.71|0
1609719300000|2021-01-04 00:15:00|859.48|857.98|857.42|855.92|859.73|858.23|855.43|853.93|0
1609719600000|2021-01-04 00:20:00|857.36|855.86|857.61|856.11|857.62|856.12|856.62|855.12|0
1609719900000|2021-01-04 00:25:00|857.58|856.08|857.93|856.43|858.25|856.75|857.41|855.91|0
1609720200000|2021-01-04 00:30:00|857.9|856.4|857|855.5|857.9|856.4|856.61|855.11|0
1609720500000|2021-01-04 00:35:00|856.97|855.47|856.77|855.27|857.4|855.9|856.54|855.04|0
1609720800000|2021-01-04 00:40:00|856.83|855.33|856.57|855.07|856.97|855.47|856.34|854.84|0
1609721100000|2021-01-04 00:45:00|856.58|855.08|856.84|855.34|856.95|855.45|856.53|855.03|0
1609721400000|2021-01-04 00:50:00|856.85|855.35|856.45|854.95|857.17|855.67|856.45|854.95|0
1609721700000|2021-01-04 00:55:00|856.55|855.05|856.33|854.83|856.73|855.23|855.68|854.18|0
1609722000000|2021-01-04 01:00:00|856.27|854.77|856.54|855.04|856.95|855.45|856.12|854.62|0
1609722300000|2021-01-04 01:05:00|856.48|854.98|857.61|856.11|857.62|856.12|856.34|854.84|0
1609722600000|2021-01-04 01:10:00|857.62|856.12|857.39|855.89|857.62|856.12|857.38|855.88|0
1609722900000|2021-01-04 01:15:00|857.38|855.88|856.39|854.89|857.38|855.88|856.17|854.67|0
1609723200000|2021-01-04 01:20:00|856.38|854.88|857.42|855.92|857.42|855.92|856.18|854.68|0
1609723500000|2021-01-04 01:25:00|857.43|855.93|857.22|855.72|857.62|856.12|857|855.5|0
1609723800000|2021-01-04 01:30:00|857.19|855.69|856.39|854.89|857.42|855.92|856.38|854.88|0
1609724100000|2021-01-04 01:35:00|856.4|854.9|857.03|855.53|857.03|855.53|856.2|854.7|0
1609724400000|2021-01-04 01:40:00|856.93|855.43|857.45|855.95|857.45|855.95|856.83|855.33|0
1609724700000|2021-01-04 01:45:00|857.46|855.96|857.59|856.09|857.59|856.09|857.04|855.54|0
1609725000000|2021-01-04 01:50:00|857.62|856.12|857.98|856.48|858.49|856.99|857.49|855.99|0
1609725300000|2021-01-04 01:55:00|858.01|856.51|857.47|855.97|858.28|856.78|857.26|855.76|0
1609725600000|2021-01-04 02:00:00|857.48|855.98|857.98|856.48|858.29|856.79|857.48|855.98|0
1609725900000|2021-01-04 02:05:00|858.01|856.51|858|856.5|858.3|856.8|857.89|856.39|0
1609726200000|2021-01-04 02:10:00|858.03|856.53|858.1|856.6|858.11|856.61|857.88|856.38|0
1609726500000|2021-01-04 02:15:00|858.11|856.61|858.72|857.22|858.73|857.23|858.1|856.6|0
1609726800000|2021-01-04 02:20:00|858.71|857.21|858.5|857|858.71|857.21|858.3|856.8|0
1609727100000|2021-01-04 02:25:00|858.49|856.99|858.71|857.21|858.92|857.42|858.3|856.8|0
1609727400000|2021-01-04 02:30:00|858.74|857.24|858.71|857.21|859.11|857.61|858.71|857.21|0
1609727700000|2021-01-04 02:35:00|858.68|857.18|857.83|856.33|858.71|857.21|857.64|856.14|0
1609728000000|2021-01-04 02:40:00|857.84|856.34|858.25|856.75|858.25|856.75|857.83|856.33|0
1609728300000|2021-01-04 02:45:00|858.24|856.74|858.05|856.55|858.25|856.75|858.03|856.53|0
1609728600000|2021-01-04 02:50:00|858.08|856.58|858.04|856.54|858.25|856.75|857.84|856.34|0
1609728900000|2021-01-04 02:55:00|858.05|856.55|858.05|856.55|858.25|856.75|857.84|856.34|0
1609729200000|2021-01-04 03:00:00|857.95|856.45|858.04|856.54|858.05|856.55|857.84|856.34|0
1609729500000|2021-01-04 03:05:00|858.05|856.55|858.57|857.07|858.67|857.17|858.04|856.54|0
1609729800000|2021-01-04 03:10:00|858.6|857.1|858.68|857.18|858.68|857.18|858.27|856.77|0
1609730100000|2021-01-04 03:15:00|858.69|857.19|858.47|856.97|858.69|857.19|858.47|856.97|0
1609730400000|2021-01-04 03:20:00|858.48|856.98|858.88|857.38|859.08|857.58|858.48|856.98|0
1609730700000|2021-01-04 03:25:00|858.89|857.39|859.3|857.8|859.31|857.81|858.88|857.38|0
1609731000000|2021-01-04 03:30:00|859.29|857.79|859.3|857.8|859.3|857.8|858.99|857.49|0
1609731300000|2021-01-04 03:35:00|859.29|857.79|859.21|857.71|859.31|857.81|858.99|857.49|0
1609731600000|2021-01-04 03:40:00|859.24|857.74|859.29|857.79|859.5|858|859.1|857.6|0
1609731900000|2021-01-04 03:45:00|859.3|857.8|859.07|857.57|859.3|857.8|858.88|857.38|0
1609732200000|2021-01-04 03:50:00|859.08|857.58|858.67|857.17|859.08|857.58|858.47|856.97|0
1609732500000|2021-01-04 03:55:00|858.66|857.16|858.88|857.38|858.89|857.39|858.66|857.16|0
1609732800000|2021-01-04 04:00:00|858.89|857.39|859.19|857.69|859.3|857.8|858.88|857.38|0
1609733100000|2021-01-04 04:05:00|859.16|857.66|859.09|857.59|859.3|857.8|859.08|857.58|0
1609733400000|2021-01-04 04:10:00|859.1|857.6|859.1|857.6|859.1|857.6|859.08|857.58|0
1609733700000|2021-01-04 04:15:00|859.04|857.54|858.91|857.41|859.32|857.82|858.9|857.4|0
1609734000000|2021-01-04 04:20:00|858.97|857.47|858.49|856.99|859.11|857.61|858.49|856.99|0
1609734300000|2021-01-04 04:25:00|858.69|857.19|858.49|856.99|858.69|857.19|858.49|856.99|0
1609734600000|2021-01-04 04:30:00|858.55|857.05|857.67|856.17|858.69|857.19|857.67|856.17|0
1609734900000|2021-01-04 04:35:00|857.7|856.2|858.58|857.08|858.69|857.19|857.67|856.17|0
1609735200000|2021-01-04 04:40:00|858.55|857.05|858.27|856.77|858.55|857.05|858.27|856.77|0
1609735500000|2021-01-04 04:45:00|858.3|856.8|858.27|856.77|858.47|856.97|858.06|856.56|0
1609735800000|2021-01-04 04:50:00|858.26|856.76|858.05|856.55|858.26|856.76|857.94|856.44|0
1609736100000|2021-01-04 04:55:00|858.06|856.56|858.47|856.97|858.47|856.97|858.06|856.56|0
1609736400000|2021-01-04 05:00:00|858.46|856.96|858.36|856.86|858.47|856.97|858.05|856.55|0
1609736700000|2021-01-04 05:05:00|858.39|856.89|858.37|856.87|858.47|856.97|858.06|856.56|0
1609737000000|2021-01-04 05:10:00|858.4|856.9|858.39|856.89|858.47|856.97|858.17|856.67|0
1609737300000|2021-01-04 05:15:00|858.36|856.86|858.27|856.77|858.49|856.99|858.07|856.57|0
1609737600000|2021-01-04 05:20:00|858.26|856.76|857.91|856.41|858.26|856.76|857.91|856.41|0
1609737900000|2021-01-04 05:25:00|857.94|856.44|858.43|856.93|858.44|856.94|857.94|856.44|0
1609738200000|2021-01-04 05:30:00|858.44|856.94|858.02|856.52|858.44|856.94|858.01|856.51|0
1609738500000|2021-01-04 05:35:00|858.03|856.53|858.03|856.53|858.03|856.53|857.82|856.32|0
1609738800000|2021-01-04 05:40:00|858.23|856.73|858.22|856.72|858.43|856.93|858.02|856.52|0
1609739100000|2021-01-04 05:45:00|858.19|856.69|858.21|856.71|858.41|856.91|858|856.5|0
1609739400000|2021-01-04 05:50:00|858.22|856.72|858.63|857.13|858.64|857.14|858.21|856.71|0
1609739700000|2021-01-04 05:55:00|858.64|857.14|858.69|857.19|858.88|857.38|858.46|856.96|0
1609740000000|2021-01-04 06:00:00|858.68|857.18|859.19|857.69|859.33|857.83|858.48|856.98|0
1609740300000|2021-01-04 06:05:00|859.22|857.72|859.1|857.6|859.3|857.8|858.86|857.36|0
1609740600000|2021-01-04 06:10:00|859.11|857.61|858.9|857.4|859.13|857.63|858.9|857.4|0
1609740900000|2021-01-04 06:15:00|858.91|857.41|859.12|857.62|859.12|857.62|858.9|857.4|0
1609741200000|2021-01-04 06:20:00|859.13|857.63|859.13|857.63|859.33|857.83|859.02|857.52|0
1609741500000|2021-01-04 06:25:00|859.1|857.6|858.68|857.18|859.1|857.6|858.68|857.18|0
1609741800000|2021-01-04 06:30:00|858.69|857.19|858.69|857.19|858.89|857.39|858.68|857.18|0
1609742100000|2021-01-04 06:35:00|858.7|857.2|859.12|857.62|859.12|857.62|858.7|857.2|0
1609742400000|2021-01-04 06:40:00|859.18|857.68|859.14|857.64|859.33|857.83|859.12|857.62|0
1609742700000|2021-01-04 06:45:00|859.15|857.65|859.34|857.84|859.54|858.04|858.94|857.44|0
1609743000000|2021-01-04 06:50:00|859.35|857.85|859.57|858.07|859.64|858.14|859.32|857.82|0
1609743300000|2021-01-04 06:55:00|859.64|858.14|859.64|858.14|859.66|858.16|859.25|857.75|0
1609743600000|2021-01-04 07:00:00|859.7|858.2|861.14|859.64|861.37|859.87|859.7|858.2|0
1609743900000|2021-01-04 07:05:00|861.13|859.63|861.74|860.24|861.95|860.45|860.94|859.44|0
1609744200000|2021-01-04 07:10:00|861.73|860.23|862.18|860.68|862.38|860.88|861.55|860.05|0
1609744500000|2021-01-04 07:15:00|862.19|860.69|862.61|861.11|862.82|861.32|862.19|860.69|0
1609744800000|2021-01-04 07:20:00|862.58|861.08|862.38|860.88|862.62|861.12|862.17|860.67|0
1609745100000|2021-01-04 07:25:00|862.39|860.89|862.59|861.09|862.6|861.1|862.37|860.87|0
1609745400000|2021-01-04 07:30:00|862.61|861.11|861.98|860.48|862.81|861.31|861.97|860.47|0
1609745700000|2021-01-04 07:35:00|861.99|860.49|862.2|860.7|862.41|860.91|861.76|860.26|0
1609746000000|2021-01-04 07:40:00|862.21|860.71|862.81|861.31|862.91|861.41|861.79|860.29|0
1609746300000|2021-01-04 07:45:00|862.82|861.32|862.18|860.68|863.01|861.51|862.18|860.68|0
1609746600000|2021-01-04 07:50:00|862.17|860.67|862.82|861.32|863.23|861.73|861.98|860.48|0
1609746900000|2021-01-04 07:55:00|862.85|861.35|865.51|864.01|865.51|864.01|862.82|861.32|0
1609747200000|2021-01-04 08:00:00|865.5|864|865.63|864.13|867.07|865.57|865.28|863.78|0
1609747500000|2021-01-04 08:05:00|865.64|864.14|865.26|863.76|866.68|865.18|864.61|863.11|13
1609747800000|2021-01-04 08:10:00|865.32|863.82|866.31|864.81|866.32|864.82|865.32|863.82|108
1609748100000|2021-01-04 08:15:00|866.3|864.8|865.09|864.49|866.71|865.21|865.09|863.69|42
1609748400000|2021-01-04 08:20:00|866.09|864.39|867.49|865.49|867.99|866.89|866.09|848.49|26
1609748700000|2021-01-04 08:25:00|867.39|865.19|867.39|865.19|867.39|865.89|867.39|865.19|0
1609749000000|2021-01-04 08:30:00|867.09|865.59|867.39|865.79|874.59|865.89|866.29|865.59|0
1609749300000|2021-01-04 08:35:00|867.29|865.69|867.39|863.99|874.59|865.79|866.69|863.99|25
1609749600000|2021-01-04 08:40:00|866.49|864.09|865.39|863.29|874.59|864.49|864.79|848.49|53
1609749900000|2021-01-04 08:45:00|864.69|863.49|865.39|863.39|865.69|863.99|864.69|848.49|53
1609750200000|2021-01-04 08:50:00|865.29|863.49|865.39|864.39|866.29|864.59|864.59|863.19|30
1609750500000|2021-01-04 08:55:00|866.49|864.79|865.95|865.25|867.15|865.45|865.59|864.79|20
1609750800000|2021-01-04 09:00:00|866.05|865.35|865.55|863.35|867.45|865.55|865.45|863.35|67
1609751100000|2021-01-04 09:05:00|865.45|863.25|863.75|862.05|865.55|863.35|863.65|861.75|23
1609751400000|2021-01-04 09:10:00|863.85|861.95|864.15|862.35|864.15|862.35|863.75|861.85|0
1609751700000|2021-01-04 09:15:00|864.35|862.45|865.45|863.75|865.55|863.75|864.35|862.45|7
1609752000000|2021-01-04 09:20:00|865.35|863.65|864.85|863.05|865.45|863.75|864.75|862.85|0
1609752300000|2021-01-04 09:25:00|864.95|863.15|864.75|863.45|865.35|863.55|864.75|863.05|7
1609752600000|2021-01-04 09:30:00|866.05|863.55|865.85|864.15|866.05|864.25|865.75|863.45|72
1609752900000|2021-01-04 09:35:00|865.75|863.55|865.25|863.25|865.85|863.55|865.25|863.15|53
1609753200000|2021-01-04 09:40:00|865.35|863.35|864.75|863.15|865.45|863.65|864.55|862.75|42
1609753500000|2021-01-04 09:45:00|864.85|862.95|864.25|862.35|864.95|863.05|863.05|862.35|12
1609753800000|2021-01-04 09:50:00|864.35|862.45|863.45|861.55|864.45|862.55|863.45|861.55|12
1609754100000|2021-01-04 09:55:00|863.35|861.65|862.95|861.15|863.45|861.65|862.95|861.05|0
1609754400000|2021-01-04 10:00:00|862.85|861.05|862.85|861.65|862.85|862.05|862.85|860.95|2
1609754700000|2021-01-04 10:05:00|862.75|861.85|862.75|861.85|862.75|861.85|862.75|861.85|0
1609755000000|2021-01-04 10:10:00|862.65||862.85||862.95||862.55||2
1609755300000|2021-01-04 10:15:00|862.75|861.05|862.25|861.05|862.85|861.05|862.25|860.75|7
1609755600000|2021-01-04 10:20:00|862.15|860.25|861.55|860.25|862.25|860.25|861.55|860.25|2
1609755900000|2021-01-04 10:25:00|861.75|859.95|861.85|861.05|861.95|861.05|861.75|859.65|38
1609756200000|2021-01-04 10:30:00|861.95|861.25|861.95|861.05|861.95|861.35|861.95|861.05|13
1609756500000|2021-01-04 10:35:00|862.55|861.35|862.35|861.45|862.65|861.45|862.35|861.35|8
1609757400000|2021-01-04 10:50:00|862.25|861.55|862.15|861.45|862.25|861.55|862.15|861.45|8
1609757700000|2021-01-04 10:55:00|861.25|861.05|862.45|860.95|862.65|861.05|861.25|860.55|36
1609758000000|2021-01-04 11:00:00|862.75|861.05|863.15|861.15|863.35|861.35|862.65|860.85|41
1609758300000|2021-01-04 11:05:00|863.05|861.05|863.05|861.15|863.05|861.35|863.05|860.95|4
1609758600000|2021-01-04 11:10:00|862.95|861.05|862.95|861.25|862.95|861.25|862.95|861.05|0
1609758900000|2021-01-04 11:15:00|863.05|861.15|861.95|861.35|863.05|861.55|861.95|861.05|0
1609759200000|2021-01-04 11:20:00|862.05|861.45|863.05|861.15|863.05|861.45|861.95|861.15|18
1609759500000|2021-01-04 11:25:00|862.95|861.25|861.85|861.15|862.95|861.35|861.65|860.85|9
1609759800000|2021-01-04 11:30:00|863.05|861.25|861.85|861.25|863.15|861.35|861.85|861.25|8
1609760100000|2021-01-04 11:35:00|861.95|861.35|861.95|861.35|863.35|861.45|861.85|861.25|13
1609760400000|2021-01-04 11:40:00|862.05|861.25|862.15|861.25|863.35|861.55|861.85|861.25|13
1609760700000|2021-01-04 11:45:00|862.25|861.55|862.45|861.75|863.55|861.85|862.05|861.25|8
1609761000000|2021-01-04 11:50:00|862.55|861.85|862.35|861.75|862.55|861.95|862.35|861.65|14
1609761300000|2021-01-04 11:55:00|862.45|861.85|862.75|861.25|863.65|861.95|862.35|861.25|13
1609761600000|2021-01-04 12:00:00|863.35|861.35|863.05|861.25|863.35|861.45|863.05|861.25|0
1609761900000|2021-01-04 12:05:00|862.95|860.75|861.75|860.75|862.95|860.75|861.75|860.75|1
1609762200000|2021-01-04 12:10:00|861.65||861.45||861.75||861.45||0
1609762500000|2021-01-04 12:15:00|861.35|860.65|861.65|859.75|861.65|860.65|861.15|859.35|27
1609762800000|2021-01-04 12:20:00|861.55|859.85|861.65|859.85|861.85|860.05|861.55|859.75|0
1609763100000|2021-01-04 12:25:00|861.55|859.95|861.85|859.95|861.85|860.15|861.55|859.85|0
1609763400000|2021-01-04 12:30:00|861.75|860.05|861.75|859.95|861.75|860.15|861.75|859.85|0
1609763700000|2021-01-04 12:35:00||860.05||860.05||860.15||859.95|0
1609764000000|2021-01-04 12:40:00|861.65|860.15|861.65|859.85|861.65|860.25|861.65|859.85|2
1609764300000|2021-01-04 12:45:00|861.55|859.95|861.25|859.45|861.65|859.95|861.25|859.45|9
1609764600000|2021-01-04 12:50:00|861.15|859.35|860.85|859.05|861.25|859.45|860.85|859.05|1
1609764900000|2021-01-04 12:55:00|860.95|858.95|860.75|858.95|860.95|859.05|860.65|858.95|0
1609765200000|2021-01-04 13:00:00|860.85|859.05|861.55|859.75|861.65|859.85|860.85|858.95|0
1609765500000|2021-01-04 13:05:00|861.45|859.65|861.45|859.65|861.65|859.85|861.35|859.55|0
1609765800000|2021-01-04 13:10:00|861.35|859.55|861.25|859.45|861.65|859.85|861.25|859.45|81
1609766100000|2021-01-04 13:15:00|861.15|859.35|860.85|859.05|861.35|859.55|860.65|858.85|14
1609766400000|2021-01-04 13:20:00|860.75|858.95|860.95|859.15|861.05|859.15|860.75|858.85|0
1609766700000|2021-01-04 13:25:00|860.85|859.05|861.15|859.35|861.15|859.35|860.85|859.05|0
1609767000000|2021-01-04 13:30:00|861.25|859.45|861.35|860.35|861.35|860.35|861.25|859.45|0
1609767300000|2021-01-04 13:35:00|861.25|860.45|861.75|860.55|862.35|860.75|861.25|860.35|12
1609767600000|2021-01-04 13:40:00|862.65|860.65|862.35|861.15|862.65|861.15|862.35|860.65|11
1609767900000|2021-01-04 13:45:00|862.25|861.25|862.95|861.75|863.15|861.75|862.25|861.25|7
1609768200000|2021-01-04 13:50:00||861.85||861.85||861.85||861.85|1
1609768800000|2021-01-04 14:00:00|863.05|862.45|863.45|862.45|863.55|862.45|863.05|862.45|17
1609769100000|2021-01-04 14:05:00|863.35|862.55|863.05|861.75|863.65|862.55|863.05|861.75|3
1609769400000|2021-01-04 14:10:00|863.45|861.65|863.35|861.65|863.45|861.85|863.25|861.55|16
1609769700000|2021-01-04 14:15:00|863.25|861.55|862.65|860.85|863.25|861.55|862.65|860.75|0
1609770000000|2021-01-04 14:20:00|862.55|860.75|862.15|860.45|862.55|860.85|862.15|860.35|0
1609770300000|2021-01-04 14:25:00|862.05|860.35|861.35|859.65|862.05|860.35|861.35|859.65|0
1609770600000|2021-01-04 14:30:00|861.25|859.55|860.05|859.15|861.35|859.65|860.05|859.15|6
1609770900000|2021-01-04 14:35:00|859.95|857.85|859.65|858.45|859.95|858.45|859.65|857.85|1
1609771200000|2021-01-04 14:40:00|859.45|858.35|859.45|858.85|859.45|858.85|859.45|858.15|0
1609771500000|2021-01-04 14:45:00|859.55|858.75|860.35|859.15|860.75|859.45|859.55|858.55|28
1609771800000|2021-01-04 14:50:00|860.05|859.05|859.55|857.95|860.05|859.05|859.55|857.75|5
1609772100000|2021-01-04 14:55:00|860.85|858.05|860.65|858.85|860.85|859.05|860.65|857.95|6
1609772400000|2021-01-04 15:00:00|860.75|858.95|860.55|858.75|860.85|859.15|860.45|858.65|0
1609772700000|2021-01-04 15:05:00|860.45|858.65|859.65|857.95|860.55|858.85|859.55|857.85|0
1609773000000|2021-01-04 15:10:00|859.55|857.85|853.35|853.35|878.15|857.85|853.35|853.35|48
1609773300000|2021-01-04 15:15:00|857.55|855.75|856.14|854.64|857.55|855.85|854.55|853.55|198
1609773600000|2021-01-04 15:20:00|856.08|854.58|855.14|853.64|856.6|855.1|855.14|853.64|0
1609773900000|2021-01-04 15:25:00|855.15|853.65|855.57|854.07|855.58|854.08|854.74|853.24|381
1609774200000|2021-01-04 15:30:00|855.56|854.06|854.86|853.36|855.59|854.09|854.25|852.75|0
1609774500000|2021-01-04 15:35:00|854.8|853.3|853.34|851.84|854.8|853.3|853.34|851.84|0
1609774800000|2021-01-04 15:40:00|853.33|851.83|854.54|853.04|855.01|853.51|853.33|851.83|19
1609775100000|2021-01-04 15:45:00|854.53|853.03|853.96|852.46|854.53|853.03|853.17|851.67|0
1609775400000|2021-01-04 15:50:00|853.97|852.47|852.64|851.14|854.17|852.67|852.29|850.79|0
1609775700000|2021-01-04 15:55:00|852.65|851.15|852|850.5|853.06|851.56|851.59|850.09|0
1609776000000|2021-01-04 16:00:00|852.01|850.51|850.77|849.27|852.67|851.17|850.28|848.78|0
1609776300000|2021-01-04 16:05:00|850.83|849.33|850.15|848.65|851.45|849.95|849.9|848.4|0
1609776600000|2021-01-04 16:10:00|850.14|848.64|852.58|851.08|852.76|851.26|849.27|847.77|0
1609776900000|2021-01-04 16:15:00|852.57|851.07|853.18|851.68|853.19|851.69|852.1|850.6|0
1609777200000|2021-01-04 16:20:00|853.17|851.67|852.81|851.31|853.93|852.43|852.81|851.31|0
1609777500000|2021-01-04 16:25:00|852.82|851.32|853.47|851.97|853.66|852.16|852.82|851.32|0
1609777800000|2021-01-04 16:30:00|853.44|851.94|852.63|851.13|853.46|851.96|852.1|850.6|0
1609778100000|2021-01-04 16:35:00|852.69|851.19|851.66|850.16|853.03|851.53|851.14|849.64|0
1609778400000|2021-01-04 16:40:00|851.65|850.15|851.03|849.53|851.65|850.15|850.99|849.49|0
1609778700000|2021-01-04 16:45:00|851.09|849.59|850.63|849.13|851.25|849.75|850.37|848.87|0
1609779000000|2021-01-04 16:50:00|850.62|849.12|848.93|847.43|850.85|849.35|848.93|847.43|0
1609779300000|2021-01-04 16:55:00|848.92|847.42|848.27|846.77|849.34|847.84|848.2|846.7|0
1609779600000|2021-01-04 17:00:00|848.26|846.76|847.63|846.13|848.73|847.23|847.39|845.89|0
1609779900000|2021-01-04 17:05:00|847.64|846.14|846.79|845.29|848.36|846.86|846.56|845.06|0
1609780200000|2021-01-04 17:10:00|846.78|845.28|846.38|844.88|847.22|845.72|845.77|844.27|0
1609780500000|2021-01-04 17:15:00|846.37|844.87|847.53|846.03|847.58|846.08|845.68|844.18|0
1609780800000|2021-01-04 17:20:00|847.52|846.02|848.77|847.27|849.02|847.52|847.05|845.55|0
1609781100000|2021-01-04 17:25:00|848.78|847.28|848.91|847.41|849.02|847.52|848.35|846.85|0
1609781400000|2021-01-04 17:30:00|848.88|847.38|848.56|847.06|848.88|847.38|847.62|846.12|0
1609781700000|2021-01-04 17:35:00|848.55|847.05|847.27|845.77|848.78|847.28|847|845.5|0
1609782000000|2021-01-04 17:40:00|847.26|845.76|846.99|845.49|847.27|845.77|846.57|845.07|0
1609782300000|2021-01-04 17:45:00|846.98|845.48|846.56|845.06|847|845.5|846.34|844.84|0
1609782600000|2021-01-04 17:50:00|846.55|845.05|848.34|846.84|848.34|846.84|846.32|844.82|0
1609782900000|2021-01-04 17:55:00|848.33|846.83|848.56|847.06|848.69|847.19|848.11|846.61|0
1609783200000|2021-01-04 18:00:00|848.55|847.05|848.38|846.88|848.57|847.07|847.94|846.44|0
1609783500000|2021-01-04 18:05:00|848.39|846.89|848.85|847.35|848.88|847.38|847.94|846.44|0
1609783800000|2021-01-04 18:10:00|848.86|847.36|849.92|848.42|849.95|848.45|848.85|847.35|0
1609784100000|2021-01-04 18:15:00|849.91|848.41|850.58|849.08|850.6|849.1|849.9|848.4|0
1609784400000|2021-01-04 18:20:00|850.59|849.09|851.7|850.2|851.71|850.21|850.58|849.08|0
1609784700000|2021-01-04 18:25:00|851.71|850.21|851.75|850.25|852.21|850.71|851.52|850.02|0
1609785000000|2021-01-04 18:30:00|851.74|850.24|850.85|849.35|851.75|850.25|850.83|849.33|0
1609785300000|2021-01-04 18:35:00|850.86|849.36|851.5|850|851.73|850.23|850.85|849.35|0
1609785600000|2021-01-04 18:40:00|851.52|850.02|851.52|850.02|852.21|850.71|851.29|849.79|0
1609785900000|2021-01-04 18:45:00|851.53|850.03|851.77|850.27|851.78|850.28|851.51|850.01|0
1609786200000|2021-01-04 18:50:00|851.78|850.28|852.67|851.17|852.67|851.17|851.74|850.24|0
1609786500000|2021-01-04 18:55:00|852.68|851.18|852.48|850.98|852.69|851.19|852.44|850.94|0
1609786800000|2021-01-04 19:00:00|852.49|850.99|852.24|850.74|852.49|850.99|851.79|850.29|0
1609787100000|2021-01-04 19:05:00|852.25|850.75|850.87|849.37|852.25|850.75|850.87|849.37|0
1609787400000|2021-01-04 19:10:00|850.88|849.38|851.32|849.82|851.33|849.83|850.4|848.9|0
1609787700000|2021-01-04 19:15:00|851.31|849.81|851.29|849.79|851.54|850.04|850.87|849.37|0
1609788000000|2021-01-04 19:20:00|851.28|849.78|851.77|850.27|851.97|850.47|851.05|849.55|0
1609788300000|2021-01-04 19:25:00|851.76|850.26|851.32|849.82|851.76|850.26|851.08|849.58|0
1609788600000|2021-01-04 19:30:00|851.3|849.8|850.41|848.91|851.32|849.82|850.37|848.87|0
1609788900000|2021-01-04 19:35:00|850.48|848.98|850.63|849.13|851.05|849.55|850.13|848.63|0
1609789200000|2021-01-04 19:40:00|850.62|849.12|850.61|849.11|850.86|849.36|850.37|848.87|0
1609789500000|2021-01-04 19:45:00|850.6|849.1|849.52|848.02|850.83|849.33|849.52|848.02|0
1609789800000|2021-01-04 19:50:00|849.58|848.08|849.51|848.01|849.75|848.25|849.47|847.97|0
1609790100000|2021-01-04 19:55:00|849.5|848|851.5|850|851.53|850.03|849.49|847.99|0
1609790400000|2021-01-04 20:00:00|851.48|849.98|850.11|848.61|851.73|850.23|850.1|848.6|0
1609790700000|2021-01-04 20:05:00|850.12|848.62|851|849.5|851.5|850|850.11|848.61|0
1609791000000|2021-01-04 20:10:00|851.01|849.51|851.67|850.17|851.88|850.38|851|849.5|0
1609791300000|2021-01-04 20:15:00|851.68|850.18|851.18|849.68|851.88|850.38|850.95|849.45|0
1609791600000|2021-01-04 20:20:00|851.17|849.67|851.21|849.71|851.44|849.94|850.76|849.26|0
1609791900000|2021-01-04 20:25:00|851.2|849.7|850.82|849.32|851.45|849.95|850.6|849.1|0
1609792200000|2021-01-04 20:30:00|850.81|849.31|851.36|849.86|851.6|850.1|849.95|848.45|0
1609792500000|2021-01-04 20:35:00|851.35|849.85|851.45|849.95|851.45|849.95|850.92|849.42|0
1609792800000|2021-01-04 20:40:00|851.44|849.94|851.27|849.77|851.5|850|851.02|849.52|0
1609793100000|2021-01-04 20:45:00|851.24|849.74|851.81|850.31|851.82|850.32|851.18|849.68|0
1609793400000|2021-01-04 20:50:00|851.85|850.35|850.96|849.46|852.05|850.55|850.95|849.45|0
1609793700000|2021-01-04 20:55:00|850.97|849.47|850.75|849.25|851.15|849.65|850.14|848.64|0
1609794000000|2021-01-04 21:00:00|850.77|849.27|851.26|849.76|851.91|850.41|850.77|849.27|19
1609794300000|2021-01-04 21:05:00|851.27|849.77|850.78|849.28|851.35|849.85|850.78|849.28|0
1609794600000|2021-01-04 21:10:00|850.79|849.29|850.57|849.07|850.89|849.39|850.09|848.59|0
1609794900000|2021-01-04 21:15:00|850.51|849.01|850.58|849.08|850.64|849.14|850.48|848.98|0
1609795200000|2021-01-04 21:20:00|850.6|849.1|850.55|849.05|850.6|849.1|850.55|849.05|0
1609795500000|2021-01-04 21:25:00|850.53|849.03|850.51|849.01|850.6|849.1|850.48|848.98|0
1609795800000|2021-01-04 21:30:00|850.5|849|851.61|850.11|851.62|850.12|850.48|848.98|0
1609796100000|2021-01-04 21:35:00|851.57|850.07|851.48|849.98|851.57|850.07|851.14|849.64|0
1609796400000|2021-01-04 21:40:00|851.49|849.99|851.38|849.88|851.62|850.12|851.33|849.83|0
1609796700000|2021-01-04 21:45:00|851.37|849.87|851.38|849.88|851.42|849.92|851.29|849.79|0
1609797000000|2021-01-04 21:50:00|851.37|849.87|851.42|849.92|851.48|849.98|851.33|849.83|0
1609797300000|2021-01-04 21:55:00|851.43|849.93|851.56|850.06|851.56|850.06|851.33|849.83|0
1609797600000|2021-01-04 22:00:00|851.55|850.05|851.45|849.95|851.55|850.05|851.43|849.93|0
1609797900000|2021-01-04 22:05:00|851.43|849.93|851.47|849.97|851.52|850.02|851.43|849.93|0
1609798200000|2021-01-04 22:10:00|851.45|849.95|851.39|849.89|851.45|849.95|851.39|849.89|0
1609798500000|2021-01-04 22:15:00|851.47|849.97|851.45|849.95|851.47|849.97|851.43|849.93|0
1609798800000|2021-01-04 22:20:00|851.43|849.93|851.41|849.91|851.43|849.93|851.39|849.89|0
1609799100000|2021-01-04 22:25:00|851.39|849.89|851.39|849.89|851.39|849.89|851.38|849.88|0
1609799700000|2021-01-04 22:35:00|851.36|849.86|851.38|849.88|851.39|849.89|851.32|849.82|0
1609800000000|2021-01-04 22:40:00|851.39|849.89|851.41|849.91|851.41|849.91|851.38|849.88|0
1609800300000|2021-01-04 22:45:00|851.39|849.89|851.41|849.91|851.43|849.93|851.39|849.89|0
1609800600000|2021-01-04 22:50:00|851.45|849.95|851.47|849.97|851.55|850.05|851.41|849.91|0
1609800900000|2021-01-04 22:55:00|851.43|849.93|851.34|849.84|851.47|849.97|851.32|849.82|0
1609801200000|2021-01-04 23:00:00|851.32|849.82|849.9|848.4|851.42|849.92|849.73|848.23|0
1609801500000|2021-01-04 23:05:00|849.91|848.41|850.33|848.83|850.42|848.92|849.91|848.41|0
1609801800000|2021-01-04 23:10:00|850.34|848.84|850.84|849.34|850.84|849.34|850.33|848.83|0
1609802100000|2021-01-04 23:15:00|850.83|849.33|850.88|849.38|851.03|849.53|850.79|849.29|0
1609802400000|2021-01-04 23:20:00|850.9|849.4|851.03|849.53|851.18|849.68|850.84|849.34|0
1609802700000|2021-01-04 23:25:00|851.01|849.51|850.1|848.6|851.01|849.51|849.99|848.49|0
1609803000000|2021-01-04 23:30:00|850.12|848.62|850.84|849.34|850.99|849.49|850.12|848.62|0
1609803300000|2021-01-04 23:35:00|850.83|849.33|850.53|849.03|850.9|849.4|850.53|849.03|0
1609803600000|2021-01-04 23:40:00|850.51|849.01|850.33|848.83|850.7|849.2|850.29|848.79|0
1609803900000|2021-01-04 23:45:00|850.34|848.84|850.73|849.23|850.79|849.29|850.18|848.68|0
1609804200000|2021-01-04 23:50:00|850.72|849.22|850.66|849.16|851.03|849.53|850.62|849.12|0
1609804500000|2021-01-04 23:55:00|850.68|849.18|850.99|849.49|850.99|849.49|850.57|849.07|0
1609804800000|2021-01-05 00:00:00|850.98|849.48|851.27|849.77|851.53|850.03|850.79|849.29|0
1609805100000|2021-01-05 00:05:00|851.29|849.79|851.83|850.33|851.83|850.33|851.12|849.62|0
1609805400000|2021-01-05 00:10:00|851.81|850.31|851.18|849.68|851.85|850.35|851.14|849.64|0
1609805700000|2021-01-05 00:15:00|851.19|849.69|851.88|850.38|852.26|850.76|851.06|849.56|0
1609806000000|2021-01-05 00:20:00|851.89|850.39|851.28|849.78|851.89|850.39|851.27|849.77|0
1609806300000|2021-01-05 00:25:00|851.31|849.81|851.94|850.44|852.04|850.54|851.28|849.78|0
1609806600000|2021-01-05 00:30:00|851.97|850.47|851.91|850.41|852.23|850.73|851.9|850.4|0
1609806900000|2021-01-05 00:35:00|851.9|850.4|851.92|850.42|852.12|850.62|851.89|850.39|0
1609807200000|2021-01-05 00:40:00|851.93|850.43|852.15|850.65|852.25|850.75|851.92|850.42|0
1609807500000|2021-01-05 00:45:00|852.18|850.68|852.58|851.08|852.58|851.08|852.14|850.64|0
1609807800000|2021-01-05 00:50:00|852.52|851.02|852.38|850.88|852.78|851.28|852.16|850.66|0
1609808100000|2021-01-05 00:55:00|852.41|850.91|852.17|850.67|852.58|851.08|852.17|850.67|0
1609808400000|2021-01-05 01:00:00|852.18|850.68|852.41|850.91|852.83|851.33|851.98|850.48|0
1609808700000|2021-01-05 01:05:00|852.42|850.92|853.23|851.73|853.23|851.73|852.22|850.72|0
1609809000000|2021-01-05 01:10:00|853.24|851.74|853.47|851.97|853.67|852.17|853.23|851.73|0
1609809300000|2021-01-05 01:15:00|853.44|851.94|853.48|851.98|853.68|852.18|853.27|851.77|0
1609809600000|2021-01-05 01:20:00|853.47|851.97|852.63|851.13|853.47|851.97|852.63|851.13|0
1609809900000|2021-01-05 01:25:00|852.6|851.1|852.24|850.74|852.85|851.35|852.04|850.54|0
1609810200000|2021-01-05 01:30:00|852.26|850.76|852.04|850.54|852.46|850.96|851.83|850.33|0
1609810500000|2021-01-05 01:35:00|852.05|850.55|852.05|850.55|852.06|850.56|851.83|850.33|0
1609810800000|2021-01-05 01:40:00|852.04|850.54|852.05|850.55|852.46|850.96|851.93|850.43|0
1609811100000|2021-01-05 01:45:00|851.99|850.49|852.47|850.97|852.58|851.08|851.63|850.13|0
1609811400000|2021-01-05 01:50:00|852.48|850.98|852.05|850.55|852.48|850.98|852.04|850.54|0
1609811700000|2021-01-05 01:55:00|852.04|850.54|851.84|850.34|852.05|850.55|851.61|850.11|0
1609812000000|2021-01-05 02:00:00|851.83|850.33|852.24|850.74|852.66|851.16|851.83|850.33|0
1609812300000|2021-01-05 02:05:00|852.23|850.73|852.43|850.93|852.44|850.94|852.02|850.52|0
1609812600000|2021-01-05 02:10:00|852.4|850.9|852.86|851.36|852.86|851.36|852.34|850.84|0
1609812900000|2021-01-05 02:15:00|852.8|851.3|852.65|851.15|852.85|851.35|852.43|850.93|0
1609813200000|2021-01-05 02:20:00|852.64|851.14|852.45|850.95|852.64|851.14|852.24|850.74|0
1609813500000|2021-01-05 02:25:00|852.46|850.96|852.46|850.96|852.56|851.06|852.24|850.74|0
1609813800000|2021-01-05 02:30:00|852.45|850.95|852.65|851.15|852.87|851.37|852.45|850.95|0
1609814100000|2021-01-05 02:35:00|852.66|851.16|852.88|851.38|852.88|851.38|852.65|851.15|0
1609814400000|2021-01-05 02:40:00|852.94|851.44|853.28|851.78|853.28|851.78|852.86|851.36|0
1609814700000|2021-01-05 02:45:00|853.25|851.75|853.06|851.56|853.28|851.78|852.87|851.37|0
1609815000000|2021-01-05 02:50:00|853.07|851.57|852.86|851.36|853.27|851.77|852.66|851.16|0
1609815300000|2021-01-05 02:55:00|852.87|851.37|852.85|851.35|853.07|851.57|852.85|851.35|0
1609815600000|2021-01-05 03:00:00|852.86|851.36|852.65|851.15|853.05|851.55|852.64|851.14|0
1609815900000|2021-01-05 03:05:00|852.68|851.18|853.08|851.58|853.08|851.58|852.65|851.15|0
1609816200000|2021-01-05 03:10:00|853.07|851.57|853.1|851.6|853.29|851.79|853.07|851.57|0
1609816500000|2021-01-05 03:15:00|853.09|851.59|852.98|851.48|853.1|851.6|852.88|851.38|0
1609816800000|2021-01-05 03:20:00|852.99|851.49|853.09|851.59|853.1|851.6|852.88|851.38|0
1609817100000|2021-01-05 03:25:00|853.08|851.58|852.99|851.49|853.09|851.59|852.89|851.39|0
1609817400000|2021-01-05 03:30:00|852.96|851.46|852.88|851.38|853.3|851.8|852.88|851.38|0
1609817700000|2021-01-05 03:35:00|852.87|851.37|852.54|851.04|852.87|851.37|852.44|850.94|0
1609818000000|2021-01-05 03:40:00|852.51|851.01|851.76|850.26|852.51|851.01|851.28|849.78|0
1609818300000|2021-01-05 03:45:00|851.75|850.25|851.05|849.55|851.76|850.26|850.82|849.32|0
1609818600000|2021-01-05 03:50:00|851.06|849.56|851.06|849.56|851.29|849.79|850.85|849.35|0
1609818900000|2021-01-05 03:55:00|851.07|849.57|850.96|849.46|851.5|850|850.39|848.89|0
1609819200000|2021-01-05 04:00:00|850.93|849.43|850.86|849.36|851.17|849.67|850.64|849.14|0
1609819500000|2021-01-05 04:05:00|850.89|849.39|850.43|848.93|850.96|849.46|850.42|848.92|0
1609819800000|2021-01-05 04:10:00|850.42|848.92|850.18|848.68|850.64|849.14|849.87|848.37|0
1609820100000|2021-01-05 04:15:00|850.15|848.65|850.58|849.08|850.58|849.08|849.53|848.03|0
1609820400000|2021-01-05 04:20:00|850.59|849.09|850.58|849.08|850.6|849.1|850.35|848.85|0
1609820700000|2021-01-05 04:25:00|850.55|849.05|850.58|849.08|850.8|849.3|850.36|848.86|0
1609821000000|2021-01-05 04:30:00|850.59|849.09|850.82|849.32|851.23|849.73|850.58|849.08|0
1609821300000|2021-01-05 04:35:00|850.83|849.33|851.03|849.53|851.46|849.96|850.83|849.33|0
1609821600000|2021-01-05 04:40:00|851.02|849.52|850.82|849.32|851.03|849.53|850.81|849.31|0
1609821900000|2021-01-05 04:45:00|850.85|849.35|851.02|849.52|851.03|849.53|850.82|849.32|0
1609822200000|2021-01-05 04:50:00|851.03|849.53|851.03|849.53|851.03|849.53|850.81|849.31|0
1609822500000|2021-01-05 04:55:00|851.02|849.52|850.62|849.12|851.03|849.53|850.61|849.11|0
1609822800000|2021-01-05 05:00:00|850.61|849.11|851.21|849.71|851.23|849.73|850.41|848.91|0
1609823100000|2021-01-05 05:05:00|851.22|849.72|851.47|849.97|851.9|850.4|850.82|849.32|0
1609823400000|2021-01-05 05:10:00|851.48|849.98|851.47|849.97|851.69|850.19|851.26|849.76|0
1609823700000|2021-01-05 05:15:00|851.48|849.98|851.65|850.15|851.67|850.17|851.23|849.73|0
1609824000000|2021-01-05 05:20:00|851.59|850.09|851.25|849.75|851.59|850.09|851.24|849.74|0
1609824300000|2021-01-05 05:25:00|851.24|849.74|850.81|849.31|851.25|849.75|850.8|849.3|0
1609824600000|2021-01-05 05:30:00|850.8|849.3|851.01|849.51|851.02|849.52|850.18|848.68|0
1609824900000|2021-01-05 05:35:00|850.98|849.48|850.71|849.21|851.25|849.75|850.62|849.12|0
1609825200000|2021-01-05 05:40:00|850.68|849.18|851.02|849.52|851.12|849.62|850.58|849.08|0
1609825500000|2021-01-05 05:45:00|851.01|849.51|851.04|849.54|851.33|849.83|850.8|849.3|0
1609825800000|2021-01-05 05:50:00|851.03|849.53|851.44|849.94|851.87|850.37|851.03|849.53|0
1609826100000|2021-01-05 05:55:00|851.64|850.14|851.67|850.17|851.87|850.37|851.42|849.92|0
1609826400000|2021-01-05 06:00:00|851.66|850.16|852.52|851.02|852.74|851.24|851.46|849.96|0
1609826700000|2021-01-05 06:05:00|852.49|850.99|852.07|850.57|852.52|851.02|851.99|850.49|0
1609827000000|2021-01-05 06:10:00|852.06|850.56|851.67|850.17|852.27|850.77|851.66|850.16|0
1609827300000|2021-01-05 06:15:00|851.66|850.16|851.91|850.41|851.92|850.42|851.46|849.96|0
1609827600000|2021-01-05 06:20:00|851.97|850.47|852.54|851.04|852.76|851.26|851.97|850.47|0
1609827900000|2021-01-05 06:25:00|852.53|851.03|852.32|850.82|852.53|851.03|852.11|850.61|0
1609828200000|2021-01-05 06:30:00|852.33|850.83|852.52|851.02|852.71|851.21|852.32|850.82|0
1609828500000|2021-01-05 06:35:00|852.51|851.01|852.72|851.22|852.74|851.24|852.48|850.98|0
1609828800000|2021-01-05 06:40:00|852.69|851.19|852.98|851.48|853.18|851.68|852.62|851.12|0
1609829100000|2021-01-05 06:45:00|852.97|851.47|852.57|851.07|852.99|851.49|852.36|850.86|0
1609829400000|2021-01-05 06:50:00|852.56|851.06|852.98|851.48|852.99|851.49|852.35|850.85|0
1609829700000|2021-01-05 06:55:00|853.04|851.54|853.39|851.89|853.4|851.9|852.95|851.45|0
1609830000000|2021-01-05 07:00:00|853.4|851.9|853.34|851.84|854.18|852.68|852.95|851.45|0
1609830300000|2021-01-05 07:05:00|853.4|851.9|852.94|851.44|853.53|852.03|852.92|851.42|0
1609830600000|2021-01-05 07:10:00|852.93|851.43|852.02|850.52|852.97|851.47|852.02|850.52|0
1609830900000|2021-01-05 07:15:00|852.08|850.58|852.9|851.4|852.9|851.4|852.08|850.58|0
1609831200000|2021-01-05 07:20:00|852.89|851.39|852.57|851.07|852.9|851.4|852.36|850.86|0
1609831500000|2021-01-05 07:25:00|852.56|851.06|852.48|850.98|852.78|851.28|852.36|850.86|0
1609831800000|2021-01-05 07:30:00|852.51|851.01|852.24|850.74|852.89|851.39|852.04|850.54|0
1609832100000|2021-01-05 07:35:00|852.18|850.68|852.24|850.74|852.65|851.15|852.04|850.54|0
1609832400000|2021-01-05 07:40:00|852.25|850.75|851.6|850.1|852.26|850.76|851.4|849.9|0
1609832700000|2021-01-05 07:45:00|851.59|850.09|849.31|847.81|851.6|850.1|849.11|847.61|0
1609833000000|2021-01-05 07:50:00|849.12|847.62|848.49|846.99|849.75|848.25|848.28|846.78|0
1609833300000|2021-01-05 07:55:00|848.43|846.93|848.84|847.34|848.93|847.43|847.72|846.22|0
1609833600000|2021-01-05 08:00:00|848.9|847.4|851.86|850.36|852.06|850.56|848.45|846.95|0
1609833900000|2021-01-05 08:05:00|851.85|850.35|853.75|851.55|853.85|851.65|851.65|849.05|0
1609834200000|2021-01-05 08:10:00|853.65|851.45|856.75|854.65|857.05|855.05|853.65|851.45|40
1609834500000|2021-01-05 08:15:00|856.65|853.15|856.25|855.45|856.75|855.45|854.35|853.05|36
1609834800000|2021-01-05 08:20:00|856.15|855.55|854.85|852.75|856.95|855.65|854.75|852.65|52
1609835100000|2021-01-05 08:25:00|854.75|852.85|854.25|852.15|855.55|853.55|854.05|851.95|1
1609835400000|2021-01-05 08:30:00|854.35|852.25|856.35|854.55|856.35|854.55|854.25|852.25|0
1609835700000|2021-01-05 08:35:00|856.25|854.45|855.75|854.45|856.35|854.55|855.75|853.95|0
1609836000000|2021-01-05 08:40:00|855.85|855.25|854.45|853.45|855.85|855.25|854.45|853.45|13
1609836300000|2021-01-05 08:45:00|854.33|853.85|854.62|852.72|855.32|853.85|853.82|852.72|62
1609836600000|2021-01-05 08:50:00|854.52|851.32|854.22|852.32|854.52|852.62|853.22|851.32|1
1609836900000|2021-01-05 08:55:00|854.32|852.22|854.52|852.82|854.92|853.02|854.12|852.12|1
1609837200000|2021-01-05 09:00:00|854.42|852.92|854.92|852.82|854.92|853.92|853.52|852.32|52
1609837500000|2021-01-05 09:05:00|855.02|852.72|855.12|853.02|855.42|853.52|854.62|852.72|14
1609837800000|2021-01-05 09:10:00|855.02|852.92|854.92|852.92|855.22|853.22|854.62|852.52|1
1609838100000|2021-01-05 09:15:00|854.82|852.82|855.22|853.22|855.32|853.32|854.82|852.82|0
1609838400000|2021-01-05 09:20:00|855.12|853.12|853.72|852.52|855.22|853.22|853.72|852.42|0
1609838700000|2021-01-05 09:25:00|853.62|851.72|853.22|851.72|853.72|852.02|852.52|851.72|16
1609839000000|2021-01-05 09:30:00|853.12|851.12|854.12|852.12|854.22|852.12|853.02|851.02|10
1609839300000|2021-01-05 09:35:00|854.22|852.02|854.82|852.82|854.92|852.82|854.02|851.82|0
1609839600000|2021-01-05 09:40:00|854.92|852.92|855.22|853.82|855.82|853.82|854.12|852.82|5
1609839900000|2021-01-05 09:45:00|854.72|853.72|855.22|853.62|855.72|853.72|854.72|853.52|4
1609840200000|2021-01-05 09:50:00|854.82|853.52|855.22|854.02|855.92|854.22|854.72|853.42|5
1609840500000|2021-01-05 09:55:00|854.32|854.62|855.02|853.02|855.62|854.62|854.32|852.72|8
1609840800000|2021-01-05 10:00:00|853.72|853.12|855.32|853.52|855.42|853.62|853.72|852.82|5
1609841100000|2021-01-05 10:05:00|855.42|853.42|854.32|853.62|855.62|853.82|854.32|853.32|4
1609841400000|2021-01-05 10:10:00|855.52|853.72|855.22|853.82|855.52|853.82|855.22|853.32|3
1609841700000|2021-01-05 10:15:00||853.92||854.02||854.62||853.72|7
1609842000000|2021-01-05 10:20:00|855.92|854.12|854.82|854.02|856.02|854.62|854.72|854.02|15
1609842300000|2021-01-05 10:25:00|855.92|854.22|855.62|853.82|856.12|854.32|854.82|853.72|3
1609842600000|2021-01-05 10:30:00|855.52|853.72|855.52|853.72|855.72|854.12|854.42|853.72|11
1609842900000|2021-01-05 10:35:00|854.42|853.62|855.72|853.92|855.72|854.02|854.42|853.52|4
1609843200000|2021-01-05 10:40:00|855.12|854.02|854.82|853.42|855.82|854.32|854.82|853.42|8
1609843500000|2021-01-05 10:45:00|855.22|853.52|854.92|853.12|855.22|853.52|854.82|853.02|1
1609843800000|2021-01-05 10:50:00|854.82|853.02|855.22|853.52|855.32|853.52|854.42|853.02|3
1609844100000|2021-01-05 10:55:00|855.32|853.42|855.12|853.42|855.42|853.62|855.02|853.32|3
1609844400000|2021-01-05 11:00:00|855.22|853.32|856.02|854.12|856.02|854.12|855.12|853.32|0
1609844700000|2021-01-05 11:05:00|856.12|854.22|856.12|854.32|856.32|854.52|856.02|854.22|2
1609845000000|2021-01-05 11:10:00|856.22|854.42|855.92|854.12|856.32|854.52|855.82|854.02|5
1609845300000|2021-01-05 11:15:00|855.82|854.22|855.82|853.92|855.92|854.22|855.62|853.82|0
1609845600000|2021-01-05 11:20:00|855.72|854.02|855.72|853.92|856.22|854.32|855.72|853.82|0
1609845900000|2021-01-05 11:25:00|855.82|854.02|855.92|854.12|856.02|854.42|855.02|853.92|1
1609846200000|2021-01-05 11:30:00|855.82|854.02|855.62|853.72|856.02|854.22|855.52|853.72|0
1609846500000|2021-01-05 11:35:00|855.72|853.82|854.72|852.82|855.72|853.82|854.62|852.62|0
1609846800000|2021-01-05 11:40:00|854.62|852.72|854.92|853.02|854.92|853.02|854.52|852.52|0
1609847100000|2021-01-05 11:45:00|854.82|853.12|854.92|853.12|855.02|853.12|854.82|852.92|0
1609847400000|2021-01-05 11:50:00|855.02|853.22|854.72|852.92|855.12|853.32|854.42|852.92|0
1609847700000|2021-01-05 11:55:00|854.62|852.82|854.42|852.52|854.72|852.92|854.12|852.32|0
1609848000000|2021-01-05 12:00:00|854.52|852.62|854.22|852.32|854.52|852.62|854.02|852.22|1
1609848300000|2021-01-05 12:05:00|854.12|852.22|853.32|851.72|854.12|852.22|853.32|851.72|0
1609848600000|2021-01-05 12:10:00|853.42|851.62|853.72|851.32|853.72|851.62|852.12|851.12|70
1609848900000|2021-01-05 12:15:00|853.82|851.42|853.42|851.02|853.82|851.52|853.42|851.02|0
1609849200000|2021-01-05 12:20:00|853.32|850.92|852.92|850.62|853.32|850.92|851.42|850.22|25
1609849500000|2021-01-05 12:25:00|853.02|850.72|851.82|849.52|853.12|850.72|851.82|849.52|1
1609849800000|2021-01-05 12:30:00|851.72|849.22|851.82|849.42|851.82|849.52|851.52|849.22|1
1609850100000|2021-01-05 12:35:00|851.72|849.52|851.62|849.22|851.82|849.52|851.62|849.22|0
1609850400000|2021-01-05 12:40:00|851.63|849.23|851.13|848.73|851.63|849.23|851.13|848.73|9
1609850700000|2021-01-05 12:45:00|851.23|848.83|851.33|849.03|851.43|849.03|851.03|848.73|7
1609851000000|2021-01-05 12:50:00|851.43|848.93|852.43|850.03|852.93|850.63|851.33|848.93|5
1609851300000|2021-01-05 12:55:00|852.33|850.13|852.53|850.13|852.63|850.33|852.33|850.03|1
1609851600000|2021-01-05 13:00:00|852.43|850.23|853.03|850.63|853.03|850.63|852.43|850.13|0
1609851900000|2021-01-05 13:05:00|852.93|850.53|852.73|850.43|853.03|850.63|852.73|850.33|0
1609852200000|2021-01-05 13:10:00|852.83|850.33|852.53|850.63|852.83|850.73|852.43|850.23|7
1609852500000|2021-01-05 13:15:00|852.43|850.73|852.23|850.43|852.53|850.73|852.23|850.33|1
1609852800000|2021-01-05 13:20:00|852.33|850.53|852.43|850.63|852.53|850.73|852.13|850.33|1
1609853100000|2021-01-05 13:25:00|852.33|850.53|852.13|850.43|852.43|850.53|852.03|850.23|0
1609853400000|2021-01-05 13:30:00|852.23|850.53|852.63|850.83|852.73|850.83|852.23|850.53|1
1609853700000|2021-01-05 13:35:00|852.53|850.73|852.73|851.03|852.93|851.13|852.53|850.73|0
1609854000000|2021-01-05 13:40:00|852.83|851.13|852.83|851.03|853.13|851.33|852.73|851.03|0
1609854300000|2021-01-05 13:45:00|852.73|851.13|852.73|850.93|852.93|851.13|852.63|850.83|0
1609854600000|2021-01-05 13:50:00|852.63|850.83|852.03|850.73|852.73|850.93|852.03|850.63|1
1609854900000|2021-01-05 13:55:00|851.93|850.63|851.43|849.73|852.03|850.93|851.43|849.63|22
1609855200000|2021-01-05 14:00:00|851.33|849.83|851.33|849.83|851.43|849.83|851.13|849.83|0
1609855800000|2021-01-05 14:10:00|852.73|849.93|852.23|850.33|852.73|850.73|852.23|849.73|11
1609856100000|2021-01-05 14:15:00|852.33|850.43|852.23|850.53|852.33|850.53|852.13|850.33|0
1609856400000|2021-01-05 14:20:00|852.33|850.43|851.33|849.93|852.33|850.63|851.33|849.93|0
1609856700000|2021-01-05 14:25:00|850.43|849.53|851.63|850.03|851.83|850.03|850.43|849.53|2
1609857000000|2021-01-05 14:30:00|852.93|850.13|854.63|852.33|855.13|852.93|852.93|850.13|13
1609857300000|2021-01-05 14:35:00|854.73|852.43|855.43|853.73|855.53|854.03|854.63|852.03|8
1609857600000|2021-01-05 14:40:00|855.53|853.83|855.43|853.63|856.03|854.43|855.03|853.43|2
1609857900000|2021-01-05 14:45:00|855.53|853.73|856.13|853.63|856.23|854.23|855.23|853.53|2
1609858200000|2021-01-05 14:50:00|856.03|853.73|853.63|851.83|856.13|853.93|853.63|851.83|0
1609858500000|2021-01-05 14:55:00|854.83|851.73|855.13|853.23|855.13|853.23|854.83|851.73|9
1609858800000|2021-01-05 15:00:00|855.33|853.33|855.33|853.53|856.03|854.43|854.83|853.13|2
1609859100000|2021-01-05 15:05:00|855.23|853.63|854.93|853.13|855.23|854.43|854.73|852.93|57
1609859400000|2021-01-05 15:10:00|854.87|853.07|855.17|853.37|855.27|853.47|854.87|853.07|1
1609859700000|2021-01-05 15:15:00|855.07|853.27|854.29|852.79|855.07|853.47|853.87|851.87|38
1609860000000|2021-01-05 15:20:00|854.28|852.78|854.56|853.06|854.76|853.26|854.26|852.76|0
1609860300000|2021-01-05 15:25:00|854.57|853.07|854.78|853.28|854.8|853.3|854.33|852.83|82
1609860600000|2021-01-05 15:30:00|854.77|853.27|854.29|852.79|854.78|853.28|853.85|852.35|0
1609860900000|2021-01-05 15:35:00|854.3|852.8|853.86|852.36|854.52|853.02|853.61|852.11|0
1609861200000|2021-01-05 15:40:00|853.87|852.37|852.76|851.26|854.08|852.58|852.68|851.18|0
1609861500000|2021-01-05 15:45:00|852.89|851.39|853.33|851.83|853.4|851.9|852.69|851.19|0
1609861800000|2021-01-05 15:50:00|853.34|851.84|854.06|852.56|854.3|852.8|853.13|851.63|0
1609862100000|2021-01-05 15:55:00|854.07|852.57|852.86|851.36|854.27|852.77|852.85|851.35|0
1609862400000|2021-01-05 16:00:00|852.92|851.42|853.5|852|853.74|852.24|852.84|851.34|0
1609862700000|2021-01-05 16:05:00|853.49|851.99|853.01|851.51|853.54|852.04|852.78|851.28|0
1609863000000|2021-01-05 16:10:00|853.02|851.52|853.02|851.52|853.26|851.76|852.39|850.89|0
1609863300000|2021-01-05 16:15:00|853|851.5|852.57|851.07|853|851.5|852.3|850.8|0
1609863600000|2021-01-05 16:20:00|852.59|851.09|853.67|852.17|853.67|852.17|852.57|851.07|0
1609863900000|2021-01-05 16:25:00|853.66|852.16|854.38|852.88|854.39|852.89|853.65|852.15|0
1609864200000|2021-01-05 16:30:00|854.32|852.82|855.43|853.93|855.63|854.13|853.98|852.48|0
1609864500000|2021-01-05 16:35:00|855.49|853.99|855.97|854.47|856.04|854.54|855.49|853.99|0
1609864800000|2021-01-05 16:40:00|855.98|854.48|856.18|854.68|856.41|854.91|855.96|854.46|0
1609865100000|2021-01-05 16:45:00|856.19|854.69|855.76|854.26|856.41|854.91|855.74|854.24|0
1609865400000|2021-01-05 16:50:00|855.77|854.27|855.99|854.49|856.22|854.72|855.77|854.27|0
1609865700000|2021-01-05 16:55:00|856|854.5|855.54|854.04|856.01|854.51|855.52|854.02|0
1609866000000|2021-01-05 17:00:00|855.55|854.05|856.19|854.69|856.39|854.89|855.55|854.05|0
1609866300000|2021-01-05 17:05:00|856.2|854.7|856.86|855.36|857.11|855.61|856.2|854.7|0
1609866600000|2021-01-05 17:10:00|856.85|855.35|856.68|855.18|857.29|855.79|856.58|855.08|0
1609866900000|2021-01-05 17:15:00|856.69|855.19|856.46|854.96|856.91|855.41|856|854.5|0
1609867200000|2021-01-05 17:20:00|856.47|854.97|856.25|854.75|856.69|855.19|856.04|854.54|0
1609867500000|2021-01-05 17:25:00|856.22|854.72|856.33|854.83|856.55|855.05|856.04|854.54|0
1609867800000|2021-01-05 17:30:00|856.34|854.84|856.55|855.05|856.77|855.27|856.32|854.82|0
1609868100000|2021-01-05 17:35:00|856.56|855.06|857.22|855.72|857.22|855.72|856.55|855.05|0
1609868400000|2021-01-05 17:40:00|857.21|855.71|856.95|855.45|857.4|855.9|856.94|855.44|0
1609868700000|2021-01-05 17:45:00|856.94|855.44|856.96|855.46|856.97|855.47|856.72|855.22|0
1609869000000|2021-01-05 17:50:00|856.95|855.45|856.98|855.48|857.18|855.68|856.75|855.25|0
1609869300000|2021-01-05 17:55:00|856.99|855.49|857.45|855.95|857.46|855.96|856.99|855.49|0
1609869600000|2021-01-05 18:00:00|857.46|855.96|857.36|855.86|857.49|855.99|857.25|855.75|0
1609869900000|2021-01-05 18:05:00|857.26|855.76|857.44|855.94|857.47|855.97|857.24|855.74|0
1609870200000|2021-01-05 18:10:00|857.45|855.95|857.46|855.96|857.47|855.97|857.24|855.74|0
1609870500000|2021-01-05 18:15:00|857.47|855.97|857.46|855.96|857.48|855.98|857.25|855.75|0
1609870800000|2021-01-05 18:20:00|857.47|855.97|857.24|855.74|857.47|855.97|857.04|855.54|0
1609871100000|2021-01-05 18:25:00|857.25|855.75|857.24|855.74|857.25|855.75|857.03|855.53|0
1609871400000|2021-01-05 18:30:00|857.23|855.73|857.26|855.76|857.48|855.98|857.03|855.53|0
1609871700000|2021-01-05 18:35:00|857.25|855.75|857.18|855.68|857.48|855.98|856.98|855.48|0
1609872000000|2021-01-05 18:40:00|857.19|855.69|857.41|855.91|857.42|855.92|857.18|855.68|0
1609872300000|2021-01-05 18:45:00|857.42|855.92|857.63|856.13|857.66|856.16|857.42|855.92|0
1609872600000|2021-01-05 18:50:00|857.62|856.12|857.42|855.92|857.65|856.15|857.42|855.92|0
1609872900000|2021-01-05 18:55:00|857.43|855.93|857.87|856.37|857.87|856.37|857.43|855.93|0
1609873200000|2021-01-05 19:00:00|857.88|856.38|858.84|857.34|859.06|857.56|857.87|856.37|0
1609873500000|2021-01-05 19:05:00|858.85|857.35|859.43|857.93|859.65|858.15|858.85|857.35|0
1609873800000|2021-01-05 19:10:00|859.42|857.92|859.2|857.7|859.53|858.03|859.19|857.69|0
1609874100000|2021-01-05 19:15:00|859.21|857.71|859.22|857.72|859.66|858.16|858.99|857.49|0
1609874400000|2021-01-05 19:20:00|859.28|857.78|859.44|857.94|859.44|857.94|859.09|857.59|0
1609874700000|2021-01-05 19:25:00|859.43|857.93|859.28|857.78|859.66|858.16|859.23|857.73|0
1609875000000|2021-01-05 19:30:00|859.3|857.8|859.15|857.65|859.76|858.26|859.08|857.58|0
1609875300000|2021-01-05 19:35:00|859.28|857.78|859.04|857.54|859.3|857.8|859.04|857.54|0
1609875600000|2021-01-05 19:40:00|859.05|857.55|859.24|857.74|859.47|857.97|859.04|857.54|0
1609875900000|2021-01-05 19:45:00|859.25|857.75|859.24|857.74|859.46|857.96|859.23|857.73|0
1609876200000|2021-01-05 19:50:00|859.25|857.75|858.56|857.06|859.25|857.75|858.54|857.04|0
1609876500000|2021-01-05 19:55:00|858.55|857.05|858.35|856.85|858.56|857.06|858.3|856.8|0
1609876800000|2021-01-05 20:00:00|858.42|856.92|859.24|857.74|859.24|857.74|858.31|856.81|0
1609877100000|2021-01-05 20:05:00|859.23|857.73|859.24|857.74|859.46|857.96|859.22|857.72|0
1609877400000|2021-01-05 20:10:00|859.25|857.75|859|857.5|859.46|857.96|858.81|857.31|0
1609877700000|2021-01-05 20:15:00|859.01|857.51|858.88|857.38|859.22|857.72|858.52|857.02|0
1609878000000|2021-01-05 20:20:00|858.87|857.37|858.4|856.9|858.88|857.38|858.14|856.64|0
1609878300000|2021-01-05 20:25:00|858.41|856.91|858.32|856.82|858.6|857.1|858.17|856.67|0
1609878600000|2021-01-05 20:30:00|858.3|856.8|858.53|857.03|858.56|857.06|858.08|856.58|0
1609878900000|2021-01-05 20:35:00|858.52|857.02|858.29|856.79|858.78|857.28|858.29|856.79|0
1609879200000|2021-01-05 20:40:00|858.3|856.8|859.24|857.74|859.44|857.94|858.27|856.77|0
1609879500000|2021-01-05 20:45:00|859.3|857.8|859.49|857.99|859.5|858|858.98|857.48|0
1609879800000|2021-01-05 20:50:00|859.51|858.01|858.64|857.14|859.72|858.22|858.62|857.12|0
1609880100000|2021-01-05 20:55:00|858.62|857.12|858.45|856.95|858.64|857.14|857.31|855.81|0
1609880400000|2021-01-05 21:00:00|858.46|856.96|857.98|856.48|858.48|856.98|857.61|856.11|0
1609880700000|2021-01-05 21:05:00|857.97|856.47|857.65|856.15|857.98|856.48|857.5|856|0
1609881000000|2021-01-05 21:10:00|857.66|856.16|857.58|856.08|857.78|856.28|857.37|855.87|0
1609881300000|2021-01-05 21:15:00|857.59|856.09|857.6|856.1|857.62|856.12|857.57|856.07|0
1609881600000|2021-01-05 21:20:00|857.55|856.05|857.49|855.99|857.55|856.05|857.39|855.89|0
1609881900000|2021-01-05 21:25:00|857.48|855.98|857.49|855.99|857.53|856.03|857.46|855.96|0
1609882200000|2021-01-05 21:30:00|857.48|855.98|857.72|856.22|857.72|856.22|857.43|855.93|0
1609882500000|2021-01-05 21:35:00|857.76|856.26|857.85|856.35|857.91|856.41|857.67|856.17|0
1609882800000|2021-01-05 21:40:00|857.86|856.36|858.24|856.74|858.28|856.78|857.85|856.35|0
1609883100000|2021-01-05 21:45:00|858.25|856.75|858|856.5|858.28|856.78|857.96|856.46|0
1609883400000|2021-01-05 21:50:00|858.01|856.51|858.13|856.63|858.37|856.87|857.81|856.31|0
1609883700000|2021-01-05 21:55:00|858.09|856.59|857.86|856.36|858.13|856.63|857.72|856.22|0
1609884000000|2021-01-05 22:00:00|857.84|856.34|857.91|856.41|857.97|856.47|857.84|856.34|0
1609884300000|2021-01-05 22:05:00|857.89|856.39|857.88|856.38|857.89|856.39|857.88|856.38|0
1609884600000|2021-01-05 22:10:00|857.89|856.39|858|856.5|858.02|856.52|857.88|856.38|0
1609884900000|2021-01-05 22:15:00|857.98|856.48|857.84|856.34|858|856.5|857.8|856.3|0
1609885200000|2021-01-05 22:20:00|857.82|856.32|857.73|856.23|857.89|856.39|857.73|856.23|0
1609885500000|2021-01-05 22:25:00|857.71|856.21|857.89|856.39|857.89|856.39|857.7|856.2|0
1609885800000|2021-01-05 22:30:00|857.88|856.38|858.04|856.54|858.05|856.55|857.86|856.36|0
1609886100000|2021-01-05 22:35:00|857.96|856.46|857.96|856.46|858.04|856.54|857.89|856.39|0
1609886400000|2021-01-05 22:40:00|857.95|856.45|857.98|856.48|857.98|856.48|857.93|856.43|0
1609886700000|2021-01-05 22:45:00|857.96|856.46|857.95|856.45|857.98|856.48|857.91|856.41|0
1609887000000|2021-01-05 22:50:00|857.96|856.46|857.96|856.46|857.96|856.46|857.95|856.45|0
1609887300000|2021-01-05 22:55:00|857.95|856.45|857.96|856.46|858|856.5|857.95|856.45|0
1609887600000|2021-01-05 23:00:00|857.95|856.45|857.83|856.33|858.58|857.08|857.59|856.09|0
1609887900000|2021-01-05 23:05:00|857.84|856.34|857.44|855.94|857.9|856.4|857.31|855.81|0
1609888200000|2021-01-05 23:10:00|857.45|855.95|857.57|856.07|857.77|856.27|857.44|855.94|0
1609888500000|2021-01-05 23:15:00|857.56|856.06|857.29|855.79|857.59|856.09|857.15|855.65|0
1609888800000|2021-01-05 23:20:00|857.3|855.8|857.48|855.98|857.57|856.07|857.29|855.79|0
1609889100000|2021-01-05 23:25:00|857.47|855.97|857.39|855.89|857.53|856.03|857.33|855.83|0
1609889400000|2021-01-05 23:30:00|857.4|855.9|857|855.5|857.46|855.96|856.87|855.37|0
1609889700000|2021-01-05 23:35:00|857.02|855.52|857.53|856.03|857.57|856.07|856.87|855.37|0
1609890000000|2021-01-05 23:40:00|857.52|856.02|857.44|855.94|857.66|856.16|857.44|855.94|0
1609890300000|2021-01-05 23:45:00|857.46|855.96|857.72|856.22|857.74|856.24|857.44|855.94|0
1609890600000|2021-01-05 23:50:00|857.73|856.23|857.61|856.11|857.99|856.49|857.57|856.07|0
1609890900000|2021-01-05 23:55:00|857.57|856.07|857.42|855.92|857.57|856.07|857.24|855.74|0
1609891200000|2021-01-06 00:00:00|857.44|855.94|858.23|856.73|858.71|857.21|857.35|855.85|0
1609891500000|2021-01-06 00:05:00|858.24|856.74|857.72|856.22|858.38|856.88|857.66|856.16|0
1609891800000|2021-01-06 00:10:00|857.73|856.23|858.12|856.62|858.17|856.67|857.57|856.07|0
1609892100000|2021-01-06 00:15:00|858.1|856.6|858.45|856.95|859.16|857.66|858.08|856.58|0
1609892400000|2021-01-06 00:20:00|858.48|856.98|859.18|857.68|859.4|857.9|858.46|856.96|0
1609892700000|2021-01-06 00:25:00|859.21|857.71|858.98|857.48|859.51|858.01|858.96|857.46|0
1609893000000|2021-01-06 00:30:00|859.01|857.51|859.66|858.16|859.75|858.25|858.89|857.39|0
1609893300000|2021-01-06 00:35:00|859.63|858.13|859.7|858.2|859.79|858.29|859.23|857.73|0
1609893600000|2021-01-06 00:40:00|859.73|858.23|860.5|859|860.6|859.1|859.68|858.18|0
1609893900000|2021-01-06 00:45:00|860.6|859.1|860.13|858.63|860.6|859.1|859.91|858.41|0
1609894200000|2021-01-06 00:50:00|860.12|858.62|859.21|857.71|860.34|858.84|858.77|857.27|0
1609894500000|2021-01-06 00:55:00|859.2|857.7|857.87|856.37|859.2|857.7|856.94|855.44|0
1609894800000|2021-01-06 01:00:00|857.89|856.39|857.56|856.06|858.55|857.05|857.2|855.7|0
1609895100000|2021-01-06 01:05:00|857.55|856.05|858.21|856.71|858.52|857.02|857.44|855.94|0
1609895400000|2021-01-06 01:10:00|858.22|856.72|857.56|856.06|858.33|856.83|857.23|855.73|0
1609895700000|2021-01-06 01:15:00|857.57|856.07|855.83|854.33|857.67|856.17|855.55|854.05|0
1609896000000|2021-01-06 01:20:00|855.82|854.32|856.65|855.15|857.08|855.58|855.55|854.05|0
1609896300000|2021-01-06 01:25:00|856.64|855.14|855.76|854.26|856.87|855.37|855.04|853.54|0
1609896600000|2021-01-06 01:30:00|855.77|854.27|857.02|855.52|857.04|855.54|855.55|854.05|0
1609896900000|2021-01-06 01:35:00|857.01|855.51|854.96|853.46|857.01|855.51|854.84|853.34|0
1609897200000|2021-01-06 01:40:00|855.06|853.56|855.09|853.59|855.74|854.24|854.61|853.11|0
1609897500000|2021-01-06 01:45:00|855.08|853.58|855.08|853.58|855.5|854|854.15|852.65|0
1609897800000|2021-01-06 01:50:00|855.07|853.57|857.13|855.63|857.24|855.74|854.65|853.15|0
1609898100000|2021-01-06 01:55:00|857.1|855.6|856.41|854.91|857.93|856.43|856.4|854.9|0
1609898400000|2021-01-06 02:00:00|856.42|854.92|856.72|855.22|857.53|856.03|855.94|854.44|0
1609898700000|2021-01-06 02:05:00|856.85|855.35|855.93|854.43|856.85|855.35|855.72|854.22|0
1609899000000|2021-01-06 02:10:00|855.94|854.44|855.51|854.01|856.37|854.87|855.51|854.01|0
1609899300000|2021-01-06 02:15:00|855.52|854.02|855.94|854.44|856.86|855.36|855.5|854|0
1609899600000|2021-01-06 02:20:00|855.93|854.43|856.32|854.82|856.36|854.86|855.67|854.17|0
1609899900000|2021-01-06 02:25:00|856.25|854.75|857.21|855.71|857.42|855.92|856.03|854.53|0
1609900200000|2021-01-06 02:30:00|857.22|855.72|857.28|855.78|857.77|856.27|856.96|855.46|0
1609900500000|2021-01-06 02:35:00|857.31|855.81|857.81|856.31|858.02|856.52|857.18|855.68|0
1609900800000|2021-01-06 02:40:00|857.8|856.3|857.57|856.07|857.81|856.31|857.13|855.63|0
1609901100000|2021-01-06 02:45:00|857.56|856.06|856.77|855.27|857.81|856.31|856.66|855.16|0
1609901400000|2021-01-06 02:50:00|856.76|855.26|855.29|853.79|856.77|855.27|855.29|853.79|0
1609901700000|2021-01-06 02:55:00|855.28|853.78|855.65|854.15|856.17|854.67|854.98|853.48|0
1609902000000|2021-01-06 03:00:00|855.68|854.18|855.07|853.57|855.93|854.43|854.82|853.32|0
1609902300000|2021-01-06 03:05:00|855.08|853.58|855.79|854.29|856.42|854.92|855.08|853.58|0
1609902600000|2021-01-06 03:10:00|855.78|854.28|855.94|854.44|856.47|854.97|855.35|853.85|0
1609902900000|2021-01-06 03:15:00|855.97|854.47|856.17|854.67|856.38|854.88|855.62|854.12|0
1609903200000|2021-01-06 03:20:00|856.14|854.64|855.36|853.86|856.27|854.77|855.13|853.63|0
1609903500000|2021-01-06 03:25:00|855.35|853.85|855.21|853.71|855.82|854.32|855.1|853.6|0
1609903800000|2021-01-06 03:30:00|855.2|853.7|855.6|854.1|855.76|854.26|854.64|853.14|0
1609904100000|2021-01-06 03:35:00|855.53|854.03|855.3|853.8|855.96|854.46|855.28|853.78|0
1609904400000|2021-01-06 03:40:00|855.31|853.81|855.52|854.02|855.75|854.25|854.72|853.22|0
1609904700000|2021-01-06 03:45:00|855.58|854.08|855.3|853.8|855.98|854.48|855.3|853.8|0
1609905000000|2021-01-06 03:50:00|855.33|853.83|855.51|854.01|855.95|854.45|855.3|853.8|0
1609905300000|2021-01-06 03:55:00|855.52|854.02|855.19|853.69|855.62|854.12|855.08|853.58|0
1609905600000|2021-01-06 04:00:00|855.22|853.72|854.64|853.14|855.51|854.01|853.95|852.45|0
1609905900000|2021-01-06 04:05:00|854.74|853.24|854.74|853.24|855.08|853.58|854.42|852.92|0
1609906200000|2021-01-06 04:10:00|854.84|853.34|855.05|853.55|855.07|853.57|854.62|853.12|0
1609906500000|2021-01-06 04:15:00|855.09|853.59|855.05|853.55|855.54|854.04|855.04|853.54|0
1609906800000|2021-01-06 04:20:00|855.03|853.53|856.84|855.34|856.98|855.48|854.61|853.11|0
1609907100000|2021-01-06 04:25:00|856.64|855.14|857.25|855.75|857.51|856.01|856.49|854.99|0
1609907400000|2021-01-06 04:30:00|857.15|855.65|856.32|854.82|857.15|855.65|856.11|854.61|0
1609907700000|2021-01-06 04:35:00|856.33|854.83|855.89|854.39|856.56|855.06|855.68|854.18|0
1609908000000|2021-01-06 04:40:00|855.9|854.4|855.45|853.95|856.11|854.61|854.99|853.49|0
1609908300000|2021-01-06 04:45:00|855.44|853.94|855.32|853.82|855.99|854.49|855.06|853.56|0
1609908600000|2021-01-06 04:50:00|855.31|853.81|855.82|854.32|855.82|854.32|854.68|853.18|0
1609908900000|2021-01-06 04:55:00|855.81|854.31|855.38|853.88|855.84|854.34|855.25|853.75|0
1609909200000|2021-01-06 05:00:00|855.37|853.87|855.81|854.31|855.81|854.31|855.34|853.84|0
1609909500000|2021-01-06 05:05:00|855.84|854.34|856.27|854.77|856.28|854.78|855.6|854.1|0
1609909800000|2021-01-06 05:10:00|856.28|854.78|856.93|855.43|857.15|855.65|856.06|854.56|0
1609910100000|2021-01-06 05:15:00|856.94|855.44|856.96|855.46|857.9|856.4|856.9|855.4|0
1609910400000|2021-01-06 05:20:00|856.97|855.47|857.97|856.47|858|856.5|856.95|855.45|0
1609910700000|2021-01-06 05:25:00|857.91|856.41|857.75|856.25|858.19|856.69|857.66|856.16|0
1609911000000|2021-01-06 05:30:00|857.74|856.24|858.14|856.64|858.16|856.66|857.74|856.24|0
1609911300000|2021-01-06 05:35:00|858.15|856.65|857.93|856.43|858.35|856.85|857.74|856.24|0
1609911600000|2021-01-06 05:40:00|857.94|856.44|857.95|856.45|858.15|856.65|857.74|856.24|0
1609911900000|2021-01-06 05:45:00|857.94|856.44|857.69|856.19|858.34|856.84|857.69|856.19|0
1609912200000|2021-01-06 05:50:00|857.72|856.22|857.19|855.69|857.9|856.4|856.87|855.37|0
1609912500000|2021-01-06 05:55:00|857.18|855.68|857.41|855.91|857.43|855.93|857.18|855.68|0
1609912800000|2021-01-06 06:00:00|857.44|855.94|857.71|856.21|858.08|856.58|857.39|855.89|0
1609913100000|2021-01-06 06:05:00|857.7|856.2|858.12|856.62|858.12|856.62|857.43|855.93|0
1609913400000|2021-01-06 06:10:00|858.09|856.59|857.9|856.4|858.11|856.61|857.47|855.97|0
1609913700000|2021-01-06 06:15:00|857.91|856.41|858.62|857.12|858.62|857.12|857.74|856.24|0
1609914000000|2021-01-06 06:20:00|858.63|857.13|858.39|856.89|858.73|857.23|858.39|856.89|0
1609914300000|2021-01-06 06:25:00|858.38|856.88|858.37|856.87|858.5|857|858.15|856.65|0
1609914600000|2021-01-06 06:30:00|858.38|856.88|859.39|857.89|859.41|857.91|858.37|856.87|0
1609914900000|2021-01-06 06:35:00|859.4|857.9|859.37|857.87|859.79|858.29|859.36|857.86|0
1609915200000|2021-01-06 06:40:00|859.38|857.88|860|858.5|860.03|858.53|859.37|857.87|0
1609915500000|2021-01-06 06:45:00|859.99|858.49|859.96|858.46|860.16|858.66|859.52|858.02|0
1609915800000|2021-01-06 06:50:00|859.97|858.47|860.58|859.08|860.6|859.1|859.96|858.46|0
1609916100000|2021-01-06 06:55:00|860.6|859.1|860.51|859.01|860.81|859.31|860.31|858.81|0
1609916400000|2021-01-06 07:00:00|860.5|859|861.92|860.42|862.14|860.64|859.26|857.76|0
1609916700000|2021-01-06 07:05:00|861.93|860.43|861.15|859.65|862.17|860.67|860.92|859.42|0
1609917000000|2021-01-06 07:10:00|861.16|859.66|861.95|860.45|862.35|860.85|860.5|859|0
1609917300000|2021-01-06 07:15:00|861.94|860.44|862.18|860.68|862.82|861.32|861.74|860.24|0
1609917600000|2021-01-06 07:20:00|862.17|860.67|862.29|860.79|862.38|860.88|861.89|860.39|0
1609917900000|2021-01-06 07:25:00|862.28|860.78|861.32|859.82|862.3|860.8|860.67|859.17|0
1609918200000|2021-01-06 07:30:00|861.31|859.81|862.28|860.78|862.38|860.88|861.3|859.8|0
1609918500000|2021-01-06 07:35:00|862.25|860.75|862.58|861.08|862.78|861.28|861.75|860.25|0
1609918800000|2021-01-06 07:40:00|862.57|861.07|862.54|861.04|862.99|861.49|862.13|860.63|0
1609919100000|2021-01-06 07:45:00|862.55|861.05|862.57|861.07|862.82|861.32|861.7|860.2|0
1609919400000|2021-01-06 07:50:00|862.58|861.08|861.49|859.99|863.43|861.93|861.48|859.98|0
1609919700000|2021-01-06 07:55:00|861.5|860|861.76|860.26|862|860.5|861.48|859.98|0
1609920000000|2021-01-06 08:00:00|861.75|860.25|861.22|859.72|861.75|860.25|859.75|858.25|1
1609920300000|2021-01-06 08:05:00|861.28|859.78|862.47|861.17|863.87|862.87|860.19|858.69|14
1609920600000|2021-01-06 08:10:00|862.17|861.07|861.37|859.27|862.17|861.07|861.37|859.17|8
1609920900000|2021-01-06 08:15:00|860.77|859.37|859.47|857.37|860.97|859.67|859.27|856.97|9
1609921200000|2021-01-06 08:20:00|859.37|857.27|859.57|856.97|859.57|857.37|856.87|852.47|30
1609921500000|2021-01-06 08:25:00||857.07||858.17||858.97||852.47|8
1609921800000|2021-01-06 08:30:00|859.17|858.27|860.67|859.37|861.37|860.17|859.17|857.87|26
1609922100000|2021-01-06 08:35:00|860.77|859.47|860.67|859.27|860.77|860.07|860.57|859.27|41
1609922400000|2021-01-06 08:40:00|861.03|859.63|860.43|858.43|861.03|859.93|860.33|858.33|0
1609922700000|2021-01-06 08:45:00|860.53|858.53|861.03|860.03|861.03|860.43|860.33|858.43|25
1609923000000|2021-01-06 08:50:00|861.93|859.93|860.93|859.43|862.13|860.53|860.93|859.43|8
1609923300000|2021-01-06 08:55:00|861.03|858.63|860.83|858.93|861.23|859.43|860.43|858.63|28
1609923600000|2021-01-06 09:00:00|860.93|859.03|861.33|859.53|861.73|859.73|860.43|858.33|5
1609923900000|2021-01-06 09:05:00|861.13|859.63|861.23|860.03|861.23|860.63|861.13|859.43|16
1609924200000|2021-01-06 09:10:00|861.33|860.13|861.33|859.53|861.33|860.13|861.33|859.53|3
1609924500000|2021-01-06 09:15:00|861.23|859.63|862.63|860.73|862.73|861.03|861.23|859.53|5
1609924800000|2021-01-06 09:20:00|862.73|860.83|862.33|861.43|862.73|861.43|862.33|860.83|0
1609925100000|2021-01-06 09:25:00|863.43|861.33|863.13|861.63|863.43|861.73|862.33|861.23|18
1609925400000|2021-01-06 09:30:00|862.33|861.73|863.63|862.13|863.93|862.13|862.33|861.43|24
1609925700000|2021-01-06 09:35:00|863.33|862.23|863.03|861.73|863.33|862.43|863.03|861.73|1
1609926000000|2021-01-06 09:40:00|863.43|861.63|863.03|862.03|863.43|862.13|863.03|861.33|5
1609926300000|2021-01-06 09:45:00|863.83|861.93|863.53|862.33|863.83|862.43|863.53|861.93|7
1609926600000|2021-01-06 09:50:00|864.73|862.43|864.93|864.23|865.63|864.33|864.33|862.33|18
1609926900000|2021-01-06 09:55:00|865.83|864.13|864.73|861.93|866.03|864.43|863.83|852.83|74
1609927200000|2021-01-06 10:00:00|863.63|861.83|865.23|852.83|877.73|862.83|863.33|852.83|64
1609927500000|2021-01-06 10:05:00|864.63|863.13|866.33|864.33|866.33|864.33|864.63|852.83|10
1609927800000|2021-01-06 10:10:00|866.43|864.43|865.63|864.13|866.43|864.43|864.93|863.83|2
1609928100000|2021-01-06 10:15:00|865.23|864.03|865.23|864.13|865.23|864.33|865.23|863.93|0
1609928400000|2021-01-06 10:20:00|865.33|864.23|866.13|864.33|866.23|864.73|865.23|864.13|107
1609928700000|2021-01-06 10:25:00|866.23|864.43|866.63|864.53|866.63|864.83|866.03|864.23|0
1609929000000|2021-01-06 10:30:00|866.53|864.63|866.53|865.43|867.03|865.43|866.53|864.63|5
1609929300000|2021-01-06 10:35:00|867.43|865.53|866.33|865.63|867.43|865.93|866.33|865.33|15
1609929600000|2021-01-06 10:40:00|867.43|865.73|867.53|866.23|867.73|866.23|866.33|865.63|8
1609929900000|2021-01-06 10:45:00|867.13|866.33|866.23|865.33|867.13|866.63|866.23|865.23|36
1609930200000|2021-01-06 10:50:00|866.03|865.23|868.13|866.33|868.13|866.43|865.93|865.23|39
1609930500000|2021-01-06 10:55:00|868.03|866.43|867.93|866.33|868.23|866.53|867.03|866.23|10
1609930800000|2021-01-06 11:00:00|868.23|866.23|868.13|867.43|868.53|867.83|868.13|866.13|18
1609931100000|2021-01-06 11:05:00|868.03|866.63|868.13|866.43|868.13|867.43|868.03|866.33|2
1609931400000|2021-01-06 11:10:00|867.93|866.33|867.33|866.33|868.03|866.63|867.33|866.33|0
1609931700000|2021-01-06 11:15:00|867.23|865.33|866.33|865.03|867.33|865.53|866.33|865.03|9
1609932000000|2021-01-06 11:20:00|866.23||866.33||866.33||866.03||0
1609932300000|2021-01-06 11:25:00||865.13||864.73||865.13||864.73|2
1609932600000|2021-01-06 11:30:00|866.73|864.83|867.33|865.63|867.33|866.13|866.63|864.73|20
1609932900000|2021-01-06 11:35:00|867.23|865.73|867.33|865.53|867.33|865.73|867.13|865.43|0
1609933200000|2021-01-06 11:40:00|867.23|865.63|867.33|865.73|867.33|865.93|867.23|865.53|1
1609933500000|2021-01-06 11:45:00|866.93|865.83|867.23|865.43|867.43|865.83|866.53|865.43|0
1609933800000|2021-01-06 11:50:00|867.13|865.53|867.33|865.53|867.33|865.83|867.13|865.43|3
1609934100000|2021-01-06 11:55:00|867.23|865.43|866.63|865.33|867.33|865.53|866.13|865.23|2
1609934400000|2021-01-06 12:00:00||865.23||864.93||865.23||864.83|2
1609934700000|2021-01-06 12:05:00|866.53|864.83|866.33|864.63|866.63|864.93|866.33|864.63|3
1609935000000|2021-01-06 12:10:00|866.23|864.53|866.83|865.23|866.83|865.23|866.03|864.33|0
1609935300000|2021-01-06 12:15:00|866.93|865.13|866.63|865.23|867.33|865.63|866.63|865.03|4
1609935600000|2021-01-06 12:20:00||865.33||864.63||865.53||864.63|1
1609935900000|2021-01-06 12:25:00|866.53|864.73|866.13|863.53|866.53|864.73|865.83|863.23|0
1609936200000|2021-01-06 12:30:00|866.23|863.63|866.43|864.43|866.43|864.53|866.13|863.53|2
1609936500000|2021-01-06 12:35:00|866.53|864.53|866.33|864.63|866.63|864.93|866.33|864.33|2
1609936800000|2021-01-06 12:40:00|866.09|864.39|866.09|864.29|866.09|864.59|866.09|864.19|0
1609937100000|2021-01-06 12:45:00|865.99|864.19|864.99|863.39|865.99|864.39|864.99|863.39|0
1609937400000|2021-01-06 12:50:00|864.89|863.29|863.59|861.89|864.99|863.39|863.59|861.89|0
1609937700000|2021-01-06 12:55:00|863.69|861.79|863.19|862.39|863.69|862.39|862.99|861.59|0
1609938000000|2021-01-06 13:00:00|864.39|862.29|864.99|863.29|865.09|863.29|864.29|862.29|14
1609938300000|2021-01-06 13:05:00|865.09|863.19|865.29|863.49|865.29|863.49|864.79|863.09|0
1609938600000|2021-01-06 13:10:00|864.69|863.59|865.19|863.39|865.29|863.89|864.29|863.29|0
1609938900000|2021-01-06 13:15:00|865.09|863.29|865.39|863.69|865.49|863.69|864.89|863.09|1
1609939200000|2021-01-06 13:20:00|865.49|863.79|865.99|864.29|865.99|864.29|865.49|863.69|1
1609939500000|2021-01-06 13:25:00|865.89|864.39|866.79|864.79|866.79|864.79|865.89|864.39|0
1609939800000|2021-01-06 13:30:00|866.59|864.89|865.79|864.09|866.59|864.89|865.79|864.09|0
1609940100000|2021-01-06 13:35:00|865.89|864.19|866.39|864.69|866.39|864.79|865.49|864.19|0
1609940400000|2021-01-06 13:40:00|866.49|864.79|866.39|865.19|866.99|865.29|866.39|864.69|0
1609940700000|2021-01-06 13:45:00||865.09||865.49||865.49||864.99|0
1609941000000|2021-01-06 13:50:00|867.09|865.39|867.09|865.79|867.49|865.89|866.09|865.29|5
1609941300000|2021-01-06 13:55:00|866.99|865.69|866.49|864.79|866.99|865.79|866.29|864.59|1
1609941600000|2021-01-06 14:00:00|866.09|864.89|866.09|864.39|866.19|865.09|866.09|864.39|4
1609941900000|2021-01-06 14:05:00|865.99|864.49|865.49|863.79|865.99|864.49|865.49|863.79|0
1609942200000|2021-01-06 14:10:00|865.39|863.89|865.39|863.79|865.49|864.09|865.39|863.69|0
1609942500000|2021-01-06 14:15:00|865.29|863.89|865.39|863.79|865.59|864.79|865.09|863.59|9
1609942800000|2021-01-06 14:20:00|865.49|863.89|865.59|864.19|865.59|864.19|865.49|863.89|0
1609943100000|2021-01-06 14:25:00||864.29||864.49||864.49||864.29|0
1609943400000|2021-01-06 14:30:00|865.49|863.49|865.09|863.39|866.09|864.59|864.89|862.99|17
1609943700000|2021-01-06 14:35:00|865.19|863.29|865.59|864.19|865.59|864.19|864.99|862.79|7
1609944000000|2021-01-06 14:40:00|865.49|863.29|865.39|863.59|865.69|863.99|864.09|863.09|12
1609944300000|2021-01-06 14:45:00|865.49|863.69|866.89|865.19|866.99|865.29|865.19|863.39|0
1609944600000|2021-01-06 14:50:00|866.99|864.99|867.39|865.59|867.49|865.69|866.59|864.79|4
1609944900000|2021-01-06 14:55:00|867.29|865.49|867.59|865.09|868.29|865.79|867.19|852.59|9
1609945200000|2021-01-06 15:00:00|867.89|865.19|867.89|866.29|867.99|866.29|867.69|865.09|7
1609945500000|2021-01-06 15:05:00|867.79|866.19|867.19|866.09|867.99|866.69|867.19|865.89|3
1609945800000|2021-01-06 15:10:00|867.07|865.97|866.67|866.07|867.07|866.47|866.67|865.97|16
1609946100000|2021-01-06 15:15:00|866.77|866.17|868.27|866.27|868.27|866.77|866.77|866.07|28
1609946400000|2021-01-06 15:20:00|868.37|865.87|868.37|865.87|868.37|865.87|868.37|865.87|0
1609946700000|2021-01-06 15:25:00|||||||||52
1609947000000|2021-01-06 15:30:00|||||||||478
1609954800000|2021-01-06 17:40:00|869.07|867.57|869.55|868.05|869.57|868.07|868.86|867.36|0
1609955100000|2021-01-06 17:45:00|869.56|868.06|870|868.5|870.01|868.51|869.54|868.04|0
1609955400000|2021-01-06 17:50:00|870.01|868.51|870.92|869.42|870.94|869.44|869.99|868.49|0
1609955700000|2021-01-06 17:55:00|870.91|869.41|870.91|869.41|871.12|869.62|870.7|869.2|0
1609956000000|2021-01-06 18:00:00|870.88|869.38|870.7|869.2|871.17|869.67|870.7|869.2|0
1609956300000|2021-01-06 18:05:00|870.69|869.19|870.69|869.19|870.93|869.43|870.68|869.18|0
1609956600000|2021-01-06 18:10:00|870.7|869.2|871.17|869.67|871.17|869.67|870.69|869.19|0
1609956900000|2021-01-06 18:15:00|871.16|869.66|870.91|869.41|871.44|869.94|870.7|869.2|0
1609957200000|2021-01-06 18:20:00|870.88|869.38|870.86|869.36|870.92|869.42|870.64|869.14|0
1609957500000|2021-01-06 18:25:00|870.85|869.35|870.64|869.14|870.88|869.38|870.63|869.13|0
1609957800000|2021-01-06 18:30:00|870.67|869.17|870.66|869.16|870.86|869.36|870.44|868.94|0
1609958100000|2021-01-06 18:35:00|870.65|869.15|870.69|869.19|870.88|869.38|870.45|868.95|0
1609958400000|2021-01-06 18:40:00|870.7|869.2|871.38|869.88|871.5|870|870.69|869.19|0
1609958700000|2021-01-06 18:45:00|871.39|869.89|871.36|869.86|871.62|870.12|871.28|869.78|0
1609959000000|2021-01-06 18:50:00|871.37|869.87|870.93|869.43|871.39|869.89|870.93|869.43|0
1609959300000|2021-01-06 18:55:00|870.94|869.44|870.72|869.22|871.15|869.65|870.7|869.2|0
1609959600000|2021-01-06 19:00:00|870.73|869.23|871.36|869.86|871.4|869.9|870.71|869.21|0
1609959900000|2021-01-06 19:05:00|871.37|869.87|871.36|869.86|871.6|870.1|871.35|869.85|0
1609960200000|2021-01-06 19:10:00|871.35|869.85|871.14|869.64|871.6|870.1|871.14|869.64|0
1609960500000|2021-01-06 19:15:00|871.15|869.65|869.72|868.22|871.16|869.66|869.22|867.72|0
1609960800000|2021-01-06 19:20:00|869.73|868.23|869.25|867.75|870.2|868.7|869.03|867.53|0
1609961100000|2021-01-06 19:25:00|869.24|867.74|868.32|866.82|869.26|867.76|868.04|866.54|0
1609961400000|2021-01-06 19:30:00|868.31|866.81|868.87|867.37|869.55|868.05|868.08|866.58|0
1609961700000|2021-01-06 19:35:00|868.81|867.31|867.74|866.24|868.89|867.39|867.27|865.77|0
1609962000000|2021-01-06 19:40:00|867.73|866.23|868.07|866.57|868.75|867.25|867.28|865.78|0
1609962300000|2021-01-06 19:45:00|868.06|866.56|866.51|865.01|868.49|866.99|866.29|864.79|0
1609962600000|2021-01-06 19:50:00|866.52|865.02|867|865.5|867.23|865.73|866.04|864.54|0
1609962900000|2021-01-06 19:55:00|866.94|865.44|867.76|866.26|867.99|866.49|866.8|865.3|0
1609963200000|2021-01-06 20:00:00|867.75|866.25|866.18|864.68|867.75|866.25|865.93|864.43|0
1609963500000|2021-01-06 20:05:00|866.19|864.69|866.87|865.37|867.34|865.84|866.17|864.67|0
1609963800000|2021-01-06 20:10:00|866.89|865.39|867.81|866.31|868.52|867.02|866.68|865.18|0
1609964100000|2021-01-06 20:15:00|867.8|866.3|867.73|866.23|868.05|866.55|866.92|865.42|0
1609964400000|2021-01-06 20:20:00|867.6|866.1|866.51|865.01|868.05|866.55|866.51|865.01|0
1609964700000|2021-01-06 20:25:00|866.5|865|867.31|865.81|867.95|866.45|865.82|864.32|0
1609965000000|2021-01-06 20:30:00|867.3|865.8|867.28|865.78|867.81|866.31|866.34|864.84|0
1609965300000|2021-01-06 20:35:00|867.27|865.77|866.31|864.81|867.49|865.99|866.3|864.8|0
1609965600000|2021-01-06 20:40:00|866.32|864.82|866.89|865.39|867.32|865.82|866.11|864.61|0
1609965900000|2021-01-06 20:45:00|866.88|865.38|867.06|865.56|867.28|865.78|865.92|864.42|0
1609966200000|2021-01-06 20:50:00|867.01|865.51|866.49|864.99|867.01|865.51|865.49|863.99|0
1609966500000|2021-01-06 20:55:00|866.5|865|866.8|865.3|867.11|865.61|866.11|864.61|0
1609966800000|2021-01-06 21:00:00|866.79|865.29|867.23|865.73|867.23|865.73|864.57|863.07|0
1609967100000|2021-01-06 21:05:00|867.22|865.72|868.72|867.22|869.05|867.55|867.19|865.69|0
1609967400000|2021-01-06 21:10:00|868.71|867.21|868.92|867.42|869.13|867.63|868.34|866.84|0
1609967700000|2021-01-06 21:15:00|868.88|867.38|868.92|867.42|869.01|867.51|868.81|867.31|0
1609968000000|2021-01-06 21:20:00|868.9|867.4|868.94|867.44|868.99|867.49|868.79|867.29|0
1609968300000|2021-01-06 21:25:00|868.91|867.41|868.87|867.37|868.98|867.48|868.78|867.28|0
1609968600000|2021-01-06 21:30:00|868.9|867.4|870.6|869.1|870.65|869.15|868.68|867.18|0
1609968900000|2021-01-06 21:35:00|870.61|869.11|869.56|868.06|870.65|869.15|869.37|867.87|0
1609969200000|2021-01-06 21:40:00|869.57|868.07|869.04|867.54|869.6|868.1|868.71|867.21|0
1609969500000|2021-01-06 21:45:00|869.05|867.55|869.08|867.58|869.28|867.78|868.8|867.3|0
1609969800000|2021-01-06 21:50:00|869.07|867.57|868.84|867.34|869.17|867.67|868.52|867.02|0
1609970100000|2021-01-06 21:55:00|868.83|867.33|869.04|867.54|869.08|867.58|868.56|867.06|0
1609970400000|2021-01-06 22:00:00|868.98|867.48|868.71|867.21|868.98|867.48|868.71|867.21|0
1609970700000|2021-01-06 22:05:00|868.73|867.23|868.66|867.16|868.75|867.25|868.46|866.96|0
1609971000000|2021-01-06 22:10:00|868.64|867.14|868.61|867.11|868.71|867.21|868.57|867.07|0
1609971300000|2021-01-06 22:15:00|868.62|867.12|868.59|867.09|868.66|867.16|868.55|867.05|0
1609971600000|2021-01-06 22:20:00|868.61|867.11|868.79|867.29|868.84|867.34|868.59|867.09|0
1609971900000|2021-01-06 22:25:00|868.8|867.3|869.34|867.84|869.34|867.84|868.77|867.27|0
1609972200000|2021-01-06 22:30:00|869.33|867.83|869.36|867.86|869.43|867.93|869.2|867.7|0
1609972500000|2021-01-06 22:35:00|869.31|867.81|869.36|867.86|869.51|868.01|869.25|867.75|0
1609972800000|2021-01-06 22:40:00|869.4|867.9|869.02|867.52|869.42|867.92|869|867.5|0
1609973100000|2021-01-06 22:45:00|869|867.5|868.88|867.38|869.04|867.54|868.88|867.38|0
1609973400000|2021-01-06 22:50:00|868.89|867.39|868.91|867.41|868.95|867.45|868.88|867.38|0
1609973700000|2021-01-06 22:55:00|868.89|867.39|869.07|867.57|869.07|867.57|868.89|867.39|0
1609974000000|2021-01-06 23:00:00|869.15|867.65|868.94|867.44|869.57|868.07|868.28|866.78|0
1609974300000|2021-01-06 23:05:00|868.96|867.46|868.94|867.44|869.59|868.09|868.89|867.39|0
1609974600000|2021-01-06 23:10:00|868.96|867.46|868.98|867.48|869.18|867.68|868.83|867.33|0
1609974900000|2021-01-06 23:15:00|868.99|867.49|868.83|867.33|869.27|867.77|868.83|867.33|0
1609975200000|2021-01-06 23:20:00|868.82|867.32|868.79|867.29|868.98|867.48|868.63|867.13|0
1609975500000|2021-01-06 23:25:00|868.81|867.31|868.85|867.35|868.98|867.48|868.55|867.05|0
1609975800000|2021-01-06 23:30:00|868.83|867.33|868.37|866.87|868.89|867.39|868.28|866.78|0
1609976100000|2021-01-06 23:35:00|868.38|866.88|868.42|866.92|868.7|867.2|868.37|866.87|0
1609976400000|2021-01-06 23:40:00|868.41|866.91|868.37|866.87|868.61|867.11|868.2|866.7|0
1609976700000|2021-01-06 23:45:00|868.38|866.88|869.07|867.57|869.18|867.68|868.38|866.88|0
1609977000000|2021-01-06 23:50:00|869.06|867.56|868.89|867.39|869.12|867.62|868.83|867.33|0
1609977300000|2021-01-06 23:55:00|868.83|867.33|868.74|867.24|869.07|867.57|868.7|867.2|0
1609977600000|2021-01-07 00:00:00|868.75|867.25|868.7|867.2|869.03|867.53|868.63|867.13|0
1609977900000|2021-01-07 00:05:00|868.71|867.21|867.7|866.2|868.89|867.39|867.54|866.04|0
1609978200000|2021-01-07 00:10:00|867.74|866.24|867.37|865.87|867.93|866.43|867.26|865.76|0
1609978500000|2021-01-07 00:15:00|867.38|865.88|867.7|866.2|867.74|866.24|866.98|865.48|0
1609978800000|2021-01-07 00:20:00|867.69|866.19|867.37|865.87|867.74|866.24|867.13|865.63|0
1609979100000|2021-01-07 00:25:00|867.38|865.88|867.57|866.07|867.65|866.15|867.22|865.72|0
1609979400000|2021-01-07 00:30:00|867.56|866.06|868.07|866.57|868.07|866.57|867.54|866.04|0
1609979700000|2021-01-07 00:35:00|868.06|866.56|867.93|866.43|868.2|866.7|867.87|866.37|0
1609980000000|2021-01-07 00:40:00|867.87|866.37|868.07|866.57|868.07|866.57|867.87|866.37|0
1609980300000|2021-01-07 00:45:00|868.06|866.56|868.63|867.13|868.79|867.29|867.98|866.48|0
1609980600000|2021-01-07 00:50:00|868.64|867.14|869.33|867.83|869.33|867.83|868.59|867.09|0
1609980900000|2021-01-07 00:55:00|869.31|867.81|868.84|867.34|869.38|867.88|868.73|867.23|0
1609981200000|2021-01-07 01:00:00|868.83|867.33|870.16|868.66|870.57|869.07|868.7|867.2|0
1609981500000|2021-01-07 01:05:00|870.13|868.63|869.93|868.43|870.37|868.87|869.72|868.22|0
1609981800000|2021-01-07 01:10:00|869.94|868.44|870.16|868.66|870.17|868.67|869.91|868.41|0
1609982100000|2021-01-07 01:15:00|870.17|868.67|870.06|868.56|870.36|868.86|869.94|868.44|0
1609982400000|2021-01-07 01:20:00|870.09|868.59|871.1|869.6|871.11|869.61|870.09|868.59|0
1609982700000|2021-01-07 01:25:00|871.12|869.62|871.94|870.44|872.17|870.67|871.11|869.61|0
1609983000000|2021-01-07 01:30:00|871.95|870.45|871.92|870.42|872.15|870.65|871.51|870.01|0
1609983300000|2021-01-07 01:35:00|871.91|870.41|872.15|870.65|872.54|871.04|871.67|870.17|0
1609983600000|2021-01-07 01:40:00|872.14|870.64|872.75|871.25|872.75|871.25|872.03|870.53|0
1609983900000|2021-01-07 01:45:00|872.74|871.24|872.74|871.24|872.75|871.25|872.33|870.83|0
1609984200000|2021-01-07 01:50:00|872.73|871.23|872.74|871.24|872.95|871.45|872.42|870.92|0
1609984500000|2021-01-07 01:55:00|872.73|871.23|872.53|871.03|872.73|871.23|872.33|870.83|0
1609984800000|2021-01-07 02:00:00|872.52|871.02|871.29|869.79|872.55|871.05|871.28|869.78|0
1609985100000|2021-01-07 02:05:00|871.35|869.85|871.7|870.2|871.73|870.23|871.26|869.76|0
1609985400000|2021-01-07 02:10:00|871.69|870.19|871.4|869.9|871.91|870.41|871.31|869.81|0
1609985700000|2021-01-07 02:15:00|871.43|869.93|871.51|870.01|871.73|870.23|871.07|869.57|0
1609986000000|2021-01-07 02:20:00|871.48|869.98|870.89|869.39|871.75|870.25|870.88|869.38|0
1609986300000|2021-01-07 02:25:00|870.99|869.49|870.49|868.99|871.21|869.71|870.48|868.98|0
1609986600000|2021-01-07 02:30:00|870.5|869|871.14|869.64|871.14|869.64|870.49|868.99|0
1609986900000|2021-01-07 02:35:00|871.13|869.63|871.13|869.63|871.34|869.84|870.91|869.41|0
1609987200000|2021-01-07 02:40:00|871.12|869.62|871.15|869.65|871.35|869.85|871.12|869.62|0
1609987500000|2021-01-07 02:45:00|871.16|869.66|870.95|869.45|871.16|869.66|870.94|869.44|0
1609987800000|2021-01-07 02:50:00|870.96|869.46|870.96|869.46|871.17|869.67|870.95|869.45|0
1609988100000|2021-01-07 02:55:00|870.99|869.49|871.15|869.65|871.19|869.69|870.96|869.46|0
1609988400000|2021-01-07 03:00:00|871.16|869.66|871.17|869.67|871.18|869.68|871.06|869.56|0
1609988700000|2021-01-07 03:05:00|871.18|869.68|871.19|869.69|871.39|869.89|871.17|869.67|0
1609989000000|2021-01-07 03:10:00|871.17|869.67|871.36|869.86|871.85|870.35|871.15|869.65|0
1609989300000|2021-01-07 03:15:00|871.35|869.85|871.13|869.63|871.36|869.86|870.93|869.43|0
1609989600000|2021-01-07 03:20:00|871.14|869.64|871.14|869.64|871.35|869.85|871.03|869.53|0
1609989900000|2021-01-07 03:25:00|871.15|869.65|871.36|869.86|871.38|869.88|871.03|869.53|0
1609990200000|2021-01-07 03:30:00|871.37|869.87|870.93|869.43|871.37|869.87|870.93|869.43|0
1609990500000|2021-01-07 03:35:00|870.94|869.44|870.71|869.21|871.13|869.63|870.7|869.2|0
1609990800000|2021-01-07 03:40:00|870.7|869.2|870.92|869.42|870.92|869.42|870.7|869.2|0
1609991100000|2021-01-07 03:45:00|870.89|869.39|871.34|869.84|871.35|869.85|870.7|869.2|0
1609991400000|2021-01-07 03:50:00|871.33|869.83|871.11|869.61|871.34|869.84|871.11|869.61|0
1609991700000|2021-01-07 03:55:00|871.12|869.62|871.32|869.82|871.33|869.83|871.11|869.61|0
1609992000000|2021-01-07 04:00:00|871.33|869.83|871.31|869.81|871.53|870.03|871.31|869.81|0
1609992300000|2021-01-07 04:05:00|871.32|869.82|871.51|870.01|871.51|870.01|871.3|869.8|0
1609992600000|2021-01-07 04:10:00|871.52|870.02|871.52|870.02|871.73|870.23|871.51|870.01|0
1609992900000|2021-01-07 04:15:00|871.53|870.03|871.62|870.12|871.72|870.22|871.5|870|0
1609993200000|2021-01-07 04:20:00|871.59|870.09|871.52|870.02|871.73|870.23|871.51|870.01|0
1609993500000|2021-01-07 04:25:00|871.53|870.03|871.3|869.8|871.73|870.23|871.3|869.8|0
1609993800000|2021-01-07 04:30:00|871.31|869.81|871.34|869.84|871.36|869.86|871.09|869.59|0
1609994100000|2021-01-07 04:35:00|871.35|869.85|871.33|869.83|871.55|870.05|871.13|869.63|0
1609994400000|2021-01-07 04:40:00|871.27|869.77|871.32|869.82|871.34|869.84|871.13|869.63|0
1609994700000|2021-01-07 04:45:00|871.33|869.83|871.11|869.61|871.33|869.83|871.11|869.61|0
1609995000000|2021-01-07 04:50:00|871.1|869.6|870.89|869.39|871.12|869.62|870.89|869.39|0
1609995300000|2021-01-07 04:55:00|870.92|869.42|870.44|868.94|870.99|869.49|870.23|868.73|0
1609995600000|2021-01-07 05:00:00|870.45|868.95|870.64|869.14|870.87|869.37|870.43|868.93|0
1609995900000|2021-01-07 05:05:00|870.58|869.08|870.85|869.35|870.85|869.35|870.42|868.92|0
1609996200000|2021-01-07 05:10:00|870.82|869.32|870.4|868.9|870.82|869.32|870.4|868.9|0
1609996500000|2021-01-07 05:15:00|870.39|868.89|870.22|868.72|870.39|868.89|869.99|868.49|0
1609996800000|2021-01-07 05:20:00|870.19|868.69|870.56|869.06|870.67|869.17|870.02|868.52|0
1609997100000|2021-01-07 05:25:00|870.53|869.03|870.45|868.95|870.56|869.06|870.21|868.71|0
1609997400000|2021-01-07 05:30:00|870.44|868.94|870.65|869.15|870.84|869.34|870.23|868.73|0
1609997700000|2021-01-07 05:35:00|870.66|869.16|870.65|869.15|870.89|869.39|870.64|869.14|0
1609998000000|2021-01-07 05:40:00|870.66|869.16|871.08|869.58|871.09|869.59|870.65|869.15|0
1609998300000|2021-01-07 05:45:00|871.09|869.59|871.5|870|871.51|870.01|871.09|869.59|0
1609998600000|2021-01-07 05:50:00|871.49|869.99|871.17|869.67|871.5|870|871.06|869.56|0
1609998900000|2021-01-07 05:55:00|871.2|869.7|871.49|869.99|871.5|870|871.06|869.56|0
1609999200000|2021-01-07 06:00:00|871.5|870|871.78|870.28|871.95|870.45|871.49|869.99|0
1609999500000|2021-01-07 06:05:00|871.77|870.27|871.56|870.06|871.79|870.29|871.56|870.06|0
1609999800000|2021-01-07 06:10:00|871.55|870.05|871.15|869.65|871.55|870.05|870.93|869.43|0
1610000100000|2021-01-07 06:15:00|871.12|869.62|871.26|869.76|871.37|869.87|871.05|869.55|0
1610000400000|2021-01-07 06:20:00|871.36|869.86|871.58|870.08|871.58|870.08|871.36|869.86|0
1610000700000|2021-01-07 06:25:00|871.61|870.11|871.34|869.84|871.69|870.19|871.14|869.64|0
1610001000000|2021-01-07 06:30:00|871.35|869.85|871.36|869.86|871.56|870.06|871.13|869.63|0
1610001300000|2021-01-07 06:35:00|871.37|869.87|871.58|870.08|871.69|870.19|871.37|869.87|0
1610001600000|2021-01-07 06:40:00|871.59|870.09|871.37|869.87|871.59|870.09|871.37|869.87|0
1610001900000|2021-01-07 06:45:00|871.38|869.88|871.83|870.33|872.23|870.73|871.38|869.88|0
1610002200000|2021-01-07 06:50:00|871.84|870.34|872.83|871.33|872.84|871.34|871.83|870.33|0
1610002500000|2021-01-07 06:55:00|872.8|871.3|872.27|870.77|872.83|871.33|872.13|870.63|0
1610002800000|2021-01-07 07:00:00|872.24|870.74|873.13|871.63|873.33|871.83|872.24|870.74|0
1610003100000|2021-01-07 07:05:00|873.1|871.6|873.07|871.57|873.74|872.24|872.89|871.39|0
1610003400000|2021-01-07 07:10:00|873.06|871.56|873.1|871.6|873.1|871.6|872.66|871.16|0
1610003700000|2021-01-07 07:15:00|873.08|871.58|873.36|871.86|873.69|872.19|872.87|871.37|0
1610004000000|2021-01-07 07:20:00|873.34|871.84|873.24|871.74|873.47|871.97|873.04|871.54|0
1610004300000|2021-01-07 07:25:00|873.23|871.73|873.03|871.53|873.45|871.95|872.78|871.28|0
1610004600000|2021-01-07 07:30:00|873|871.5|873.03|871.53|873.03|871.53|872.8|871.3|0
1610004900000|2021-01-07 07:35:00|873.04|871.54|872.88|871.38|873.3|871.8|872.45|870.95|0
1610005200000|2021-01-07 07:40:00|872.89|871.39|872.23|870.73|873|871.5|872.22|870.72|0
1610005500000|2021-01-07 07:45:00|872.22|870.72|872.21|870.71|872.41|870.91|872|870.5|0
1610005800000|2021-01-07 07:50:00|872.22|870.72|872.81|871.31|872.82|871.32|872.01|870.51|0
1610006100000|2021-01-07 07:55:00|872.82|871.32|873.29|871.79|873.72|872.22|872.67|871.17|0
1610006400000|2021-01-07 08:00:00|873.23|871.73|875.87|873.47|876.27|873.87|872.08|870.58|0
1610006700000|2021-01-07 08:05:00|875.97|873.57|871.87|869.77|876.17|873.77|871.77|858.27|102
1610007000000|2021-01-07 08:10:00|871.77|869.67|870.27|868.07|872.27|871.37|869.67|868.07|4
1610007300000|2021-01-07 08:15:00|870.17|868.17|872.77|869.27|872.77|869.97|870.17|868.17|1
1610007600000|2021-01-07 08:20:00|872.67|869.87|872.67|870.77|872.77|871.47|871.87|869.87|1
1610007900000|2021-01-07 08:25:00|872.57|870.27|872.07|871.37|872.57|871.77|871.77|869.87|2
1610008200000|2021-01-07 08:30:00|872.17|871.47|870.27|868.37|872.17|871.47|869.97|867.67|42
1610008500000|2021-01-07 08:35:00|870.37|868.27|871.47|869.57|871.57|869.57|870.27|868.17|1
1610008800000|2021-01-07 08:40:00|871.41|869.61|872.21|870.81|872.21|870.81|871.01|869.61|1
1610009100000|2021-01-07 08:45:00|872.61|870.71|871.51|869.21|873.11|871.01|871.21|858.21|49
1610009400000|2021-01-07 08:50:00|871.41|869.11|871.51|870.51|871.51|870.61|871.31|868.81|1
1610009700000|2021-01-07 08:55:00|871.41|870.61|871.41|870.11|871.51|870.91|870.81|869.71|17
1610010000000|2021-01-07 09:00:00|871.51|870.21|872.61|870.71|873.21|872.51|871.51|870.21|22
1610010300000|2021-01-07 09:05:00|872.51|870.81|873.01|871.71|873.11|871.71|872.51|870.61|6
1610010600000|2021-01-07 09:10:00|872.91|871.81|873.11|871.51|873.31|872.61|872.91|871.11|93
1610010900000|2021-01-07 09:15:00|873.61|871.61|873.91|872.01|874.21|873.41|873.41|871.51|22
1610011200000|2021-01-07 09:20:00|873.81|871.91|873.21|872.61|873.81|872.71|873.21|871.51|4
1610011500000|2021-01-07 09:25:00|873.11|872.51|872.71|872.11|873.51|872.81|872.61|871.31|11
1610011800000|2021-01-07 09:30:00|872.81|872.21|872.61|872.01|872.81|872.21|872.31|870.41|13
1610012100000|2021-01-07 09:35:00|872.71|872.11|872.61|871.71|872.91|872.31|872.31|871.01|14
1610012400000|2021-01-07 09:40:00|872.51|870.81|873.31|872.71|873.31|872.71|872.41|870.71|7
1610012700000|2021-01-07 09:45:00|873.41|872.81|873.61|872.41|873.61|873.01|872.71|871.41|29
1610013000000|2021-01-07 09:50:00|873.81|873.01|874.31|871.51|874.41|873.31|873.51|871.51|53
1610013300000|2021-01-07 09:55:00|874.41|871.61|874.01|872.31|874.41|872.41|873.81|871.61|9
1610013600000|2021-01-07 10:00:00|874.11|872.41|873.51|872.01|884.41|873.61|873.51|871.11|39
1610013900000|2021-01-07 10:05:00|873.61|871.91|873.71|873.01|874.21|873.11|872.51|871.91|28
1610014200000|2021-01-07 10:10:00|873.61|872.61|874.71|874.11|874.81|874.11|873.61|872.51|43
1610014500000|2021-01-07 10:15:00|874.61|874.01|874.81|872.81|875.51|874.41|874.51|872.81|17
1610014800000|2021-01-07 10:20:00||872.91||872.41||873.01||872.31|0
1610015100000|2021-01-07 10:25:00|874.71|872.31|874.81|873.01|876.01|873.11|874.71|872.11|54
1610015400000|2021-01-07 10:30:00|874.91|873.11|875.31|873.61|875.41|873.61|874.81|873.01|21
1610015700000|2021-01-07 10:35:00|875.21|873.51|876.01|874.31|876.11|874.31|875.11|873.51|0
1610016000000|2021-01-07 10:40:00|876.11|874.21|875.21|873.91|876.11|874.31|875.21|873.61|1
1610016300000|2021-01-07 10:45:00|875.11||875.11||875.11||875.01||0
1610016600000|2021-01-07 10:50:00|875.01||875.21||875.21||874.81||0
1610016900000|2021-01-07 10:55:00|875.11|874.01|875.11|874.11|875.21|874.11|875.11|873.91|0
1610017200000|2021-01-07 11:00:00|875.21|873.21|874.91|873.11|875.21|873.21|873.21|872.41|1
1610017500000|2021-01-07 11:05:00|875.01|873.21|875.01|873.31|875.11|873.31|874.51|872.71|0
1610017800000|2021-01-07 11:10:00|875.11|873.21|875.21|874.61|875.21|874.61|875.01|873.21|1
1610018100000|2021-01-07 11:15:00|875.81|874.91|875.51|874.91|875.81|875.11|875.51|874.91|36
1610018400000|2021-01-07 11:20:00|875.81|875.01|875.71|875.11|875.81|875.21|875.71|875.01|25
1610018700000|2021-01-07 11:25:00|875.61|875.01|875.91|874.51|876.01|875.11|875.41|873.71|6
1610019000000|2021-01-07 11:30:00|875.81|874.61|876.41|875.41|876.41|875.51|875.81|874.51|16
1610019300000|2021-01-07 11:35:00|876.21|875.51|876.21|875.61|876.21|875.71|876.21|875.51|5
1610019600000|2021-01-07 11:40:00|876.71|875.71|876.71|873.41|884.41|876.11|876.51|858.21|29
1610019900000|2021-01-07 11:45:00||873.21||873.51||873.51||873.11|0
1610020200000|2021-01-07 11:50:00|876.61|873.71|876.01|874.31|876.61|874.91|876.01|873.71|1
1610020500000|2021-01-07 11:55:00|875.91|874.41|875.31|874.01|875.91|874.51|875.31|874.01|0
1610020800000|2021-01-07 12:00:00|875.51|873.41|875.41|873.61|875.51|873.81|875.01|873.31|2
1610021100000|2021-01-07 12:05:00|875.31|873.71|875.41|873.61|875.41|873.71|875.21|873.51|0
1610021400000|2021-01-07 12:10:00|875.51|873.71|875.81|874.11|875.81|874.21|875.41|873.71|1
1610021700000|2021-01-07 12:15:00|875.71|874.01|875.51|873.71|875.81|874.11|875.41|873.71|0
1610022000000|2021-01-07 12:20:00|875.41|873.81|875.31|873.61|875.51|874.01|875.31|873.61|1
1610022300000|2021-01-07 12:25:00|875.41|873.71|875.61|873.81|875.81|874.11|874.81|873.61|0
1610022600000|2021-01-07 12:30:00|875.51|873.91|875.81|874.11|876.11|874.31|875.51|873.81|0
1610022900000|2021-01-07 12:35:00|875.91|874.21|876.31|874.71|876.31|874.71|875.81|874.21|7
1610023200000|2021-01-07 12:40:00|876.38|874.78|876.78|875.58|877.28|875.58|876.38|874.58|3
1610023500000|2021-01-07 12:45:00|876.98|875.68|876.98|875.48|876.98|875.88|876.98|875.48|0
1610023800000|2021-01-07 12:50:00|876.88|875.38|876.98|875.88|876.98|875.98|876.78|875.08|0
1610024100000|2021-01-07 12:55:00||875.98||875.98||875.98||875.58|8
1610024400000|2021-01-07 13:00:00||875.88||875.68||876.18||875.58|0
1610024700000|2021-01-07 13:05:00||875.58||875.88||875.88||875.58|0
1610025000000|2021-01-07 13:10:00|876.78|875.78|876.78|875.38|876.78|875.88|876.78|875.08|0
1610025300000|2021-01-07 13:15:00||875.28||875.28||875.58||875.18|1
1610025600000|2021-01-07 13:20:00||875.38||875.88||875.88||875.38|0
1610025900000|2021-01-07 13:25:00|876.98|875.98|876.98|875.88|876.98|876.08|876.48|875.78|55
1610026200000|2021-01-07 13:30:00|876.48|875.98|876.88|876.28|877.68|876.28|876.48|875.88|19
1610026500000|2021-01-07 13:35:00|876.98|875.88|876.98|875.98|876.98|876.08|876.98|875.78|5
1610026800000|2021-01-07 13:40:00|878.08|876.08|877.88|876.58|878.08|876.98|877.88|876.08|152
1610027100000|2021-01-07 13:45:00|877.78|876.28|877.68|876.18|877.88|876.38|877.68|875.98|0
1610027400000|2021-01-07 13:50:00|877.58|876.28|876.48|875.58|877.68|876.28|876.38|875.48|34
1610027700000|2021-01-07 13:55:00|877.28|875.68|877.18|875.58|877.28|875.68|877.18|875.58|0
1610028000000|2021-01-07 14:00:00|877.08|875.68|877.48|875.88|877.78|876.78|876.28|875.08|15
1610028300000|2021-01-07 14:05:00|877.38|876.38|877.48|875.88|877.58|876.38|877.28|875.58|1
1610028600000|2021-01-07 14:10:00|877.58|875.98|877.88|876.08|877.88|876.48|876.98|875.68|4
1610028900000|2021-01-07 14:15:00|877.78|876.18|877.78|876.78|877.88|876.98|877.78|876.08|5
1610029200000|2021-01-07 14:20:00|877.88|876.58|878.08|876.98|878.08|877.48|877.88|876.38|64
1610029500000|2021-01-07 14:25:00||877.08||876.98||877.18||876.68|5
1610029800000|2021-01-07 14:30:00|877.48|877.08|877.48|876.58|877.48|877.08|877.48|876.38|6
1610030100000|2021-01-07 14:35:00||876.48||876.08||876.68||876.08|1
1610030400000|2021-01-07 14:40:00|878.58|876.18|878.58|876.88|878.58|876.98|878.48|876.08|5
1610030700000|2021-01-07 14:45:00|878.48|876.78|878.58|877.78|878.98|877.78|878.38|876.68|14
1610031000000|2021-01-07 14:50:00|879.28|877.98|879.28|877.78|879.38|878.08|879.08|877.78|9
1610031300000|2021-01-07 14:55:00|879.18|877.88|879.18|878.58|879.28|878.68|878.78|877.88|42
1610031600000|2021-01-07 15:00:00|879.28|878.68|879.78|879.18|880.18|879.18|879.18|878.08|71
1610031900000|2021-01-07 15:05:00|879.88|879.28|880.68|879.08|880.68|879.78|879.68|878.28|75
1610032200000|2021-01-07 15:10:00|880.53|878.93|880.23|878.73|884.33|882.03|879.33|877.23|60
1610032500000|2021-01-07 15:15:00|880.13|878.83|881.03|879.83|881.13|879.83|880.03|878.43|30
1610032800000|2021-01-07 15:20:00|881.63||881.63||881.63||881.63||0
1610033100000|2021-01-07 15:25:00|||||||||535
1610038500000|2021-01-07 16:55:00|879.54|878.04|879.79|878.29|879.8|878.3|879.54|878.04|0
1610038800000|2021-01-07 17:00:00|879.8|878.3|879.81|878.31|880.03|878.53|879.79|878.29|0
1610039100000|2021-01-07 17:05:00|879.8|878.3|879.79|878.29|880|878.5|879.56|878.06|0
1610039400000|2021-01-07 17:10:00|879.78|878.28|879.34|877.84|879.79|878.29|879.31|877.81|0
1610039700000|2021-01-07 17:15:00|879.35|877.85|879.5|878|879.78|878.28|879.32|877.82|0
1610040000000|2021-01-07 17:20:00|879.44|877.94|879.31|877.81|879.73|878.23|879.28|877.78|0
1610040300000|2021-01-07 17:25:00|879.32|877.82|879.5|878|879.5|878|879.1|877.6|0
1610040600000|2021-01-07 17:30:00|879.51|878.01|879.56|878.06|879.57|878.07|879.34|877.84|0
1610040900000|2021-01-07 17:35:00|879.55|878.05|879.34|877.84|879.56|878.06|879.33|877.83|0
1610041200000|2021-01-07 17:40:00|879.35|877.85|879.34|877.84|879.36|877.86|879.23|877.73|0
1610041500000|2021-01-07 17:45:00|879.35|877.85|879.35|877.85|879.55|878.05|879.33|877.83|0
1610041800000|2021-01-07 17:50:00|879.34|877.84|880.03|878.53|880.04|878.54|879.34|877.84|0
1610042100000|2021-01-07 17:55:00|880.04|878.54|880.03|878.53|880.04|878.54|880.02|878.52|0
1610042400000|2021-01-07 18:00:00|880.04|878.54|880.47|878.97|880.49|878.99|880.04|878.54|0
1610042700000|2021-01-07 18:05:00|880.46|878.96|879.72|878.22|880.47|878.97|879.72|878.22|0
1610043000000|2021-01-07 18:10:00|879.73|878.23|879.97|878.47|879.97|878.47|879.71|878.21|0
1610043300000|2021-01-07 18:15:00|879.98|878.48|879.97|878.47|880.22|878.72|879.96|878.46|0
1610043600000|2021-01-07 18:20:00|879.98|878.48|879.78|878.28|880|878.5|879.74|878.24|0
1610043900000|2021-01-07 18:25:00|879.84|878.34|879.52|878.02|879.98|878.48|879.52|878.02|0
1610044200000|2021-01-07 18:30:00|879.53|878.03|879.81|878.31|880.02|878.52|879.52|878.02|0
1610044500000|2021-01-07 18:35:00|879.8|878.3|880.43|878.93|880.44|878.94|879.8|878.3|0
1610044800000|2021-01-07 18:40:00|880.42|878.92|880.44|878.94|880.65|879.15|880.21|878.71|0
1610045100000|2021-01-07 18:45:00|880.45|878.95|879.78|878.28|880.45|878.95|879.57|878.07|0
1610045400000|2021-01-07 18:50:00|879.79|878.29|879.74|878.24|879.8|878.3|879.54|878.04|0
1610045700000|2021-01-07 18:55:00|879.75|878.25|879.99|878.49|879.99|878.49|879.74|878.24|0
1610046000000|2021-01-07 19:00:00|879.98|878.48|880.41|878.91|880.43|878.93|879.96|878.46|0
1610046300000|2021-01-07 19:05:00|880.42|878.92|880.2|878.7|880.44|878.94|880.2|878.7|0
1610046600000|2021-01-07 19:10:00|880.19|878.69|879.94|878.44|880.43|878.93|879.7|878.2|0
1610046900000|2021-01-07 19:15:00|879.93|878.43|879.92|878.42|879.96|878.46|879.71|878.21|0
1610047200000|2021-01-07 19:20:00|879.91|878.41|879.91|878.41|879.95|878.45|879.69|878.19|0
1610047500000|2021-01-07 19:25:00|879.92|878.42|879.47|877.97|879.92|878.42|879.46|877.96|0
1610047800000|2021-01-07 19:30:00|879.49|877.99|879.92|878.42|879.93|878.43|879.48|877.98|0
1610048100000|2021-01-07 19:35:00|879.91|878.41|880.15|878.65|880.16|878.66|879.72|878.22|0
1610048400000|2021-01-07 19:40:00|880.08|878.58|880.15|878.65|880.17|878.67|879.94|878.44|0
1610048700000|2021-01-07 19:45:00|880.16|878.66|879.92|878.42|880.17|878.67|879.71|878.21|0
1610049000000|2021-01-07 19:50:00|879.93|878.43|879.93|878.43|879.94|878.44|879.7|878.2|0
1610049300000|2021-01-07 19:55:00|879.92|878.42|880.6|879.1|880.61|879.11|879.92|878.42|0
1610049600000|2021-01-07 20:00:00|880.61|879.11|881.06|879.56|881.07|879.57|880.38|878.88|0
1610049900000|2021-01-07 20:05:00|881.05|879.55|880.81|879.31|881.08|879.58|880.81|879.31|0
1610050200000|2021-01-07 20:10:00|880.8|879.3|880.25|878.75|880.83|879.33|879.9|878.4|0
1610050500000|2021-01-07 20:15:00|880.26|878.76|880.59|879.09|880.6|879.1|880.16|878.66|0
1610050800000|2021-01-07 20:20:00|880.58|879.08|881.07|879.57|881.08|879.58|880.37|878.87|0
1610051100000|2021-01-07 20:25:00|881.06|879.56|881.04|879.54|881.27|879.77|880.82|879.32|0
1610051400000|2021-01-07 20:30:00|881.05|879.55|880.82|879.32|881.05|879.55|880.61|879.11|0
1610051700000|2021-01-07 20:35:00|880.81|879.31|881.08|879.58|881.1|879.6|880.6|879.1|0
1610052000000|2021-01-07 20:40:00|881.09|879.59|881.08|879.58|881.09|879.59|880.62|879.12|0
1610052300000|2021-01-07 20:45:00|881.14|879.64|881.1|879.6|881.31|879.81|881.07|879.57|0
1610052600000|2021-01-07 20:50:00|881.07|879.57|881.53|880.03|881.55|880.05|880.87|879.37|0
1610052900000|2021-01-07 20:55:00|881.52|880.02|880.7|879.2|881.52|880.02|880.37|878.87|0
1610053200000|2021-01-07 21:00:00|880.71|879.21|879.95|878.45|880.79|879.29|879.8|878.3|0
1610053500000|2021-01-07 21:05:00|879.96|878.46|880.13|878.63|880.79|879.29|879.86|878.36|0
1610053800000|2021-01-07 21:10:00|880.12|878.62|880.77|879.27|880.85|879.35|880.04|878.54|0
1610054100000|2021-01-07 21:15:00|880.75|879.25|880.78|879.28|880.86|879.36|880.73|879.23|0
1610054400000|2021-01-07 21:20:00|880.8|879.3|880.77|879.27|880.82|879.32|880.66|879.16|0
1610054700000|2021-01-07 21:25:00|880.73|879.23|880.69|879.19|880.77|879.27|880.66|879.16|0
1610055000000|2021-01-07 21:30:00|880.7|879.2|880.72|879.22|881.05|879.55|880.63|879.13|0
1610055300000|2021-01-07 21:35:00|880.7|879.2|880.63|879.13|880.77|879.27|880.44|878.94|0
1610055600000|2021-01-07 21:40:00|880.62|879.12|880.39|878.89|880.72|879.22|880.39|878.89|0
1610055900000|2021-01-07 21:45:00|880.4|878.9|880.3|878.8|880.54|879.04|880.21|878.71|0
1610056200000|2021-01-07 21:50:00|880.31|878.81|880.39|878.89|880.63|879.13|880.3|878.8|0
1610056500000|2021-01-07 21:55:00|880.4|878.9|880.56|879.06|880.59|879.09|880.21|878.71|0
1610056800000|2021-01-07 22:00:00|880.58|879.08|880.71|879.21|880.74|879.24|880.54|879.04|0
1610057100000|2021-01-07 22:05:00|880.69|879.19|880.63|879.13|880.69|879.19|880.62|879.12|0
1610057400000|2021-01-07 22:10:00|880.62|879.12|880.62|879.12|880.63|879.13|880.62|879.12|0
1610057700000|2021-01-07 22:15:00|880.71|879.21|880.71|879.21|880.71|879.21|880.71|879.21|0
1610058000000|2021-01-07 22:20:00|880.69|879.19|880.76|879.26|880.76|879.26|880.69|879.19|0
1610058300000|2021-01-07 22:25:00|880.71|879.21|880.74|879.24|880.76|879.26|880.65|879.15|0
1610058600000|2021-01-07 22:30:00|880.82|879.32|880.76|879.26|880.82|879.32|880.76|879.26|0
1610058900000|2021-01-07 22:35:00|880.71|879.21|880.76|879.26|880.78|879.28|880.71|879.21|0
1610059200000|2021-01-07 22:40:00|880.74|879.24|880.76|879.26|880.82|879.32|880.74|879.24|0
1610059500000|2021-01-07 22:45:00|880.74|879.24|880.74|879.24|880.76|879.26|880.74|879.24|0
1610059800000|2021-01-07 22:50:00|880.82|879.32|880.8|879.3|880.83|879.33|880.8|879.3|0
1610060100000|2021-01-07 22:55:00|880.82|879.32|880.82|879.32|880.82|879.32|880.8|879.3|0
1610060400000|2021-01-07 23:00:00|880.84|879.34|880.52|879.02|880.84|879.34|880.19|878.69|0
1610060700000|2021-01-07 23:05:00|880.48|878.98|880.32|878.82|880.52|879.02|880.28|878.78|0
1610061000000|2021-01-07 23:10:00|880.33|878.83|880.57|879.07|880.57|879.07|880.32|878.82|0
1610061300000|2021-01-07 23:15:00|880.56|879.06|880.38|878.88|880.56|879.06|880.24|878.74|0
1610061600000|2021-01-07 23:20:00|880.39|878.89|880.53|879.03|880.82|879.32|880.39|878.89|0
1610061900000|2021-01-07 23:25:00|880.51|879.01|880|878.5|880.53|879.03|880|878.5|0
1610062200000|2021-01-07 23:30:00|880.01|878.51|880.24|878.74|880.24|878.74|879.91|878.41|0
1610062500000|2021-01-07 23:35:00|880.25|878.75|880.86|879.36|880.99|879.49|880.25|878.75|0
1610062800000|2021-01-07 23:40:00|880.87|879.37|881.08|879.58|881.13|879.63|880.8|879.3|0
1610063100000|2021-01-07 23:45:00|881.09|879.59|881.48|879.98|881.54|880.04|881.08|879.58|0
1610063400000|2021-01-07 23:50:00|881.49|879.99|881.37|879.87|881.57|880.07|881.24|879.74|0
1610063700000|2021-01-07 23:55:00|881.38|879.88|881.19|879.69|881.41|879.91|880.95|879.45|0
1610064000000|2021-01-08 00:00:00|881.21|879.71|880.86|879.36|881.28|879.78|880.66|879.16|0
1610064300000|2021-01-08 00:05:00|880.87|879.37|881.37|879.87|881.41|879.91|880.71|879.21|0
1610064600000|2021-01-08 00:10:00|881.36|879.86|880.95|879.45|881.37|879.87|880.95|879.45|0
1610064900000|2021-01-08 00:15:00|880.94|879.44|881.46|879.96|881.47|879.97|880.44|878.94|0
1610065200000|2021-01-08 00:20:00|881.43|879.93|881.66|880.16|881.67|880.17|881.36|879.86|0
1610065500000|2021-01-08 00:25:00|881.65|880.15|882.71|881.21|882.71|881.21|881.54|880.04|0
1610065800000|2021-01-08 00:30:00|882.72|881.22|881.86|880.36|882.91|881.41|881.86|880.36|0
1610066100000|2021-01-08 00:35:00|881.85|880.35|882.05|880.55|882.05|880.55|881.63|880.13|0
1610066400000|2021-01-08 00:40:00|882.04|880.54|882.24|880.74|882.46|880.96|881.83|880.33|0
1610066700000|2021-01-08 00:45:00|882.23|880.73|882.8|881.3|882.91|881.41|882.23|880.73|0
1610067000000|2021-01-08 00:50:00|882.77|881.27|883.29|881.79|883.32|881.82|882.69|881.19|0
1610067300000|2021-01-08 00:55:00|883.3|881.8|883.72|882.22|883.72|882.22|883.28|881.78|0
1610067600000|2021-01-08 01:00:00|883.73|882.23|883.32|881.82|883.94|882.44|883.28|881.78|0
1610067900000|2021-01-08 01:05:00|883.26|881.76|883.34|881.84|883.35|881.85|883.12|881.62|0
1610068200000|2021-01-08 01:10:00|883.28|881.78|883.13|881.63|883.34|881.84|883.12|881.62|0
1610068500000|2021-01-08 01:15:00|883.12|881.62|882.73|881.23|883.13|881.63|882.72|881.22|0
1610068800000|2021-01-08 01:20:00|882.7|881.2|882.95|881.45|882.95|881.45|882.52|881.02|0
1610069100000|2021-01-08 01:25:00|882.94|881.44|883.15|881.65|883.15|881.65|882.94|881.44|0
1610069400000|2021-01-08 01:30:00|883.14|881.64|884.06|882.56|884.28|882.78|882.94|881.44|0
1610069700000|2021-01-08 01:35:00|884.1|882.6|884.27|882.77|884.3|882.8|883.86|882.36|0
1610070000000|2021-01-08 01:40:00|884.24|882.74|884.05|882.55|884.27|882.77|883.64|882.14|0
1610070300000|2021-01-08 01:45:00|884.08|882.58|884.06|882.56|884.48|882.98|884.05|882.55|0
1610070600000|2021-01-08 01:50:00|884.05|882.55|884.07|882.57|884.28|882.78|884.05|882.55|0
1610070900000|2021-01-08 01:55:00|884.08|882.58|884.06|882.56|884.27|882.77|883.86|882.36|0
1610071200000|2021-01-08 02:00:00|884.16|882.66|884.49|882.99|884.49|882.99|884.05|882.55|0
1610071500000|2021-01-08 02:05:00|884.5|883|884.2|882.7|884.72|883.22|883.84|882.34|0
1610071800000|2021-01-08 02:10:00|884.21|882.71|884.54|883.04|884.74|883.24|884.1|882.6|0
1610072100000|2021-01-08 02:15:00|884.53|883.03|884.61|883.11|884.74|883.24|884.51|883.01|0
1610072400000|2021-01-08 02:20:00|884.58|883.08|884.51|883.01|884.72|883.22|884.29|882.79|0
1610072700000|2021-01-08 02:25:00|884.57|883.07|884.87|883.37|885.14|883.64|884.51|883.01|0
1610073000000|2021-01-08 02:30:00|884.86|883.36|885|883.5|885.1|883.6|884.66|883.16|0
1610073300000|2021-01-08 02:35:00|884.97|883.47|884.44|882.94|885.1|883.6|884.43|882.93|0
1610073600000|2021-01-08 02:40:00|884.46|882.96|885.08|883.58|885.08|883.58|884.46|882.96|0
1610073900000|2021-01-08 02:45:00|885.07|883.57|884.87|883.37|885.08|883.58|884.64|883.14|0
1610074200000|2021-01-08 02:50:00|884.86|883.36|884.45|882.95|884.86|883.36|884.45|882.95|0
1610074500000|2021-01-08 02:55:00|884.44|882.94|884.45|882.95|884.47|882.97|884.24|882.74|0
1610074800000|2021-01-08 03:00:00|884.46|882.96|884.66|883.16|884.89|883.39|884.45|882.95|0
1610075100000|2021-01-08 03:05:00|884.63|883.13|884.63|883.13|884.76|883.26|884.21|882.71|0
1610075400000|2021-01-08 03:10:00|884.64|883.14|884.65|883.15|884.66|883.16|884.43|882.93|0
1610075700000|2021-01-08 03:15:00|884.68|883.18|885.06|883.56|885.08|883.58|884.65|883.15|0
1610076000000|2021-01-08 03:20:00|885.07|883.57|885.08|883.58|885.34|883.84|884.87|883.37|0
1610076300000|2021-01-08 03:25:00|885.09|883.59|885.07|883.57|885.3|883.8|884.97|883.47|0
1610076600000|2021-01-08 03:30:00|885.08|883.58|884.84|883.34|885.08|883.58|884.83|883.33|0
1610076900000|2021-01-08 03:35:00|884.87|883.37|884.64|883.14|884.95|883.45|884.64|883.14|0
1610077200000|2021-01-08 03:40:00|884.65|883.15|884.86|883.36|884.86|883.36|884.64|883.14|0
1610077500000|2021-01-08 03:45:00|884.85|883.35|885.28|883.78|885.29|883.79|884.84|883.34|0
1610077800000|2021-01-08 03:50:00|885.25|883.75|885.3|883.8|885.3|883.8|885.18|883.68|0
1610078100000|2021-01-08 03:55:00|885.31|883.81|885.32|883.82|885.32|883.82|885.3|883.8|0
1610078400000|2021-01-08 04:00:00|885.38|883.88|885.11|883.61|885.52|884.02|885.11|883.61|0
1610078700000|2021-01-08 04:05:00|885.14|883.64|884.67|883.17|885.22|883.72|884.67|883.17|0
1610079000000|2021-01-08 04:10:00|884.66|883.16|884.47|882.97|884.89|883.39|884.47|882.97|0
1610079300000|2021-01-08 04:15:00|884.46|882.96|884.43|882.93|884.66|883.16|884.24|882.74|0
1610079600000|2021-01-08 04:20:00|884.44|882.94|884.45|882.95|884.65|883.15|884.43|882.93|0
1610079900000|2021-01-08 04:25:00|884.55|883.05|883.82|882.32|884.55|883.05|883.81|882.31|0
1610080200000|2021-01-08 04:30:00|883.88|882.38|884.11|882.61|884.22|882.72|883.8|882.3|0
1610080500000|2021-01-08 04:35:00|884.14|882.64|884.42|882.92|884.65|883.15|884.14|882.64|0
1610080800000|2021-01-08 04:40:00|884.39|882.89|884.84|883.34|884.84|883.34|884.22|882.72|0
1610081100000|2021-01-08 04:45:00|884.78|883.28|885.09|883.59|885.11|883.61|884.64|883.14|0
1610081400000|2021-01-08 04:50:00|885.08|883.58|884.87|883.37|885.09|883.59|884.67|883.17|0
1610081700000|2021-01-08 04:55:00|884.81|883.31|884.88|883.38|885.08|883.58|884.68|883.18|0
1610082000000|2021-01-08 05:00:00|884.87|883.37|885.09|883.59|885.29|883.79|884.87|883.37|0
1610082300000|2021-01-08 05:05:00|885.13|883.63|885.33|883.83|885.34|883.84|885.08|883.58|0
1610082600000|2021-01-08 05:10:00|885.34|883.84|885.33|883.83|885.56|884.06|885.32|883.82|0
1610082900000|2021-01-08 05:15:00|885.34|883.84|885.54|884.04|885.55|884.05|885.32|883.82|0
1610083200000|2021-01-08 05:20:00|885.53|884.03|885.56|884.06|885.56|884.06|885.53|884.03|0
1610083500000|2021-01-08 05:25:00|885.55|884.05|885.37|883.87|885.57|884.07|885.35|883.85|0
1610083800000|2021-01-08 05:30:00|885.4|883.9|885.37|883.87|885.57|884.07|885.34|883.84|0
1610084100000|2021-01-08 05:35:00|885.36|883.86|885.33|883.83|885.56|884.06|885.12|883.62|0
1610084400000|2021-01-08 05:40:00|885.32|883.82|885.12|883.62|885.54|884.04|885.11|883.61|0
1610084700000|2021-01-08 05:45:00|885.13|883.63|885.13|883.63|885.14|883.64|884.91|883.41|0
1610085000000|2021-01-08 05:50:00|885.12|883.62|885.33|883.83|885.34|883.84|884.92|883.42|0
1610085300000|2021-01-08 05:55:00|885.32|883.82|885.52|884.02|885.53|884.03|885.09|883.59|0
1610085600000|2021-01-08 06:00:00|885.53|884.03|885.57|884.07|885.89|884.39|885.34|883.84|0
1610085900000|2021-01-08 06:05:00|885.61|884.11|886.89|885.39|887.2|885.7|885.57|884.07|0
1610086200000|2021-01-08 06:10:00|886.92|885.42|886.85|885.35|887.33|885.83|886.78|885.28|0
1610086500000|2021-01-08 06:15:00|886.71|885.21|886.72|885.22|886.93|885.43|886.51|885.01|0
1610086800000|2021-01-08 06:20:00|886.65|885.15|886.31|884.81|886.72|885.22|886.31|884.81|0
1610087100000|2021-01-08 06:25:00|886.3|884.8|886.3|884.8|886.31|884.81|886.1|884.6|0
1610087400000|2021-01-08 06:30:00|886.1|884.6|885.66|884.16|886.1|884.6|885.64|884.14|0
1610087700000|2021-01-08 06:35:00|885.67|884.17|885.86|884.36|886.28|884.78|885.67|884.17|0
1610088000000|2021-01-08 06:40:00|885.87|884.37|885.66|884.16|885.88|884.38|885.64|884.14|0
1610088300000|2021-01-08 06:45:00|885.69|884.19|886.47|884.97|886.47|884.97|885.64|884.14|0
1610088600000|2021-01-08 06:50:00|886.46|884.96|886.05|884.55|886.46|884.96|886.04|884.54|0
1610088900000|2021-01-08 06:55:00|886.06|884.56|886.25|884.75|886.27|884.77|886.04|884.54|0
1610089200000|2021-01-08 07:00:00|886.31|884.81|886.06|884.56|886.46|884.96|885.66|884.16|0
1610089500000|2021-01-08 07:05:00|886|884.5|886.33|884.83|886.97|885.47|885.86|884.36|0
1610089800000|2021-01-08 07:10:00|886.32|884.82|886.54|885.04|886.55|885.05|886.11|884.61|0
1610090100000|2021-01-08 07:15:00|886.55|885.05|885.9|884.4|886.55|885.05|885.9|884.4|0
1610090400000|2021-01-08 07:20:00|885.89|884.39|885.27|883.77|885.9|884.4|885.05|883.55|0
1610090700000|2021-01-08 07:25:00|885.26|883.76|885.7|884.2|885.9|884.4|885.06|883.56|0
1610091000000|2021-01-08 07:30:00|885.76|884.26|885.9|884.4|886.1|884.6|885.47|883.97|0
1610091300000|2021-01-08 07:35:00|885.89|884.39|885.77|884.27|886.08|884.58|885.46|883.96|0
1610091600000|2021-01-08 07:40:00|885.74|884.24|886.03|884.53|886.04|884.54|885.41|883.91|0
1610091900000|2021-01-08 07:45:00|886.04|884.54|886.87|885.37|886.88|885.38|886.03|884.53|0
1610092200000|2021-01-08 07:50:00|886.93|885.43|886.67|885.17|887.08|885.58|886.25|884.75|0
1610092500000|2021-01-08 07:55:00|886.66|885.16|886.65|885.15|886.86|885.36|886.24|884.74|0
1610092800000|2021-01-08 08:00:00|886.59|885.09|895.63|893.23|895.63|893.23|885.26|883.76|7
1610093100000|2021-01-08 08:05:00|895.73|893.33|894.13|876.63|895.73|893.33|893.93|876.63|16
1610093400000|2021-01-08 08:10:00|894.23|891.93|893.23|891.03|894.53|892.23|892.33|876.63|24
1610093700000|2021-01-08 08:15:00|893.13|891.13|894.53|892.63|894.53|892.63|891.83|891.13|42
1610094000000|2021-01-08 08:20:00|894.43|892.53|892.73|891.73|894.53|892.73|892.73|891.43|12
1610094300000|2021-01-08 08:25:00|893.53|891.83|893.33|892.73|893.63|892.83|892.83|891.73|58
1610094600000|2021-01-08 08:30:00|893.23|892.63|892.43|890.63|893.33|892.63|891.43|890.43|17
1610094900000|2021-01-08 08:35:00|892.53|890.53|892.73|892.13|892.73|892.13|892.43|890.53|15
1610095200000|2021-01-08 08:40:00|892.92|892.32|892.92|892.22|893.52|892.32|892.42|890.62|17
1610095500000|2021-01-08 08:45:00|893.12|892.32|892.42|890.62|893.12|892.32|892.32|890.52|16
1610095800000|2021-01-08 08:50:00|892.32|890.72|892.02|890.32|892.42|890.92|891.82|889.72|14
1610096100000|2021-01-08 08:55:00|892.12|890.42|891.32|890.22|892.22|891.52|891.12|889.52|38
1610096400000|2021-01-08 09:00:00|891.22|890.12|890.42|888.32|891.32|890.22|890.02|888.22|67
1610096700000|2021-01-08 09:05:00|890.32|888.42|890.42|888.72|890.72|889.22|889.92|888.02|19
1610097000000|2021-01-08 09:10:00|890.52|888.62|890.72|889.02|890.72|889.02|890.12|888.32|8
1610097300000|2021-01-08 09:15:00|889.92|889.12|891.52|890.02|891.72|890.22|889.92|889.02|24
1610097600000|2021-01-08 09:20:00|890.82|890.12|891.12|889.82|891.52|890.22|890.82|889.62|16
1610097900000|2021-01-08 09:25:00|891.02|889.72|890.32|887.72|891.02|889.72|888.82|887.72|48
1610098200000|2021-01-08 09:30:00|890.22|887.62|889.42|887.42|890.62|888.52|888.42|887.32|71
1610098500000|2021-01-08 09:35:00||887.52||888.32||888.52||887.42|0
1610098800000|2021-01-08 09:40:00|889.12|888.42|889.12|888.52|889.12|888.72|889.12|888.42|33
1610099100000|2021-01-08 09:45:00|890.42|888.62|891.02|888.52|891.02|888.92|890.02|888.42|56
1610099400000|2021-01-08 09:50:00|890.92|888.42|891.12|889.42|891.32|889.42|890.72|888.42|9
1610099700000|2021-01-08 09:55:00|891.22|889.32|890.82|888.82|891.62|889.82|890.62|888.82|2
1610100000000|2021-01-08 10:00:00|890.72|888.92|890.72|889.72|890.72|889.82|890.72|888.92|3
1610100300000|2021-01-08 10:05:00||889.82||889.42||889.92||889.42|5
1610100600000|2021-01-08 10:10:00|892.32|889.52|891.72|889.82|892.32|890.22|891.62|889.52|9
1610100900000|2021-01-08 10:15:00|891.62|889.92|890.62|889.12|891.92|889.92|890.32|889.02|47
1610101200000|2021-01-08 10:20:00||889.02||889.72||889.82||888.92|0
1610101500000|2021-01-08 10:25:00||889.82||889.42||889.82||889.42|0
1610101800000|2021-01-08 10:30:00||889.52||889.12||889.52||889.02|1
1610102100000|2021-01-08 10:35:00||889.22||890.02||890.02||888.82|4
1610102400000|2021-01-08 10:40:00|890.52|889.92|889.62|889.02|890.92|890.02|889.62|889.02|29
1610102700000|2021-01-08 10:45:00|890.82|889.12|890.22|889.62|890.82|889.62|889.92|889.12|16
1610103000000|2021-01-08 10:50:00|890.32|889.52|890.32|889.72|890.32|889.72|890.32|889.52|15
1610103300000|2021-01-08 10:55:00|890.22|889.62|890.62|888.92|890.82|890.12|890.12|888.12|22
1610103600000|2021-01-08 11:00:00|890.72|888.82|891.22|889.52|891.32|889.52|890.52|888.82|0
1610103900000|2021-01-08 11:05:00|891.32|889.62|891.82|890.22|891.92|890.22|891.22|889.52|0
1610104200000|2021-01-08 11:10:00|891.92|890.12|892.22|890.52|892.32|890.62|891.82|890.12|1
1610104500000|2021-01-08 11:15:00|892.12|890.62|891.92|890.22|892.22|891.42|891.82|890.12|10
1610104800000|2021-01-08 11:20:00|892.02|890.32|892.12|891.52|892.32|891.62|891.82|890.32|4
1610105100000|2021-01-08 11:25:00|892.02|891.42|891.92|891.32|892.12|891.52|891.92|889.72|11
1610105400000|2021-01-08 11:30:00|892.12|891.42|892.12|891.52|892.12|891.52|891.92|890.32|8
1610105700000|2021-01-08 11:35:00|892.52|891.42|892.52|891.52|892.62|891.62|892.32|890.72|10
1610106000000|2021-01-08 11:40:00|892.42|891.62|892.42|891.72|892.52|891.82|891.22|890.52|31
1610106300000|2021-01-08 11:45:00|892.32|890.62|892.52|891.92|892.82|891.92|891.92|890.62|5
1610106600000|2021-01-08 11:50:00|892.42|891.82|892.72|891.02|892.72|892.02|892.02|890.62|8
1610106900000|2021-01-08 11:55:00|892.62|891.12|892.32|890.72|892.72|892.02|892.22|890.62|11
1610107200000|2021-01-08 12:00:00|892.42|890.62|892.92|891.22|893.02|891.22|892.42|890.62|0
1610107500000|2021-01-08 12:05:00|892.82|891.12|893.02|891.32|893.02|891.32|892.82|891.12|0
1610107800000|2021-01-08 12:10:00|893.12|891.42|893.52|890.42|893.52|891.52|892.72|890.42|16
1610108100000|2021-01-08 12:15:00|893.42|891.72|893.52|891.72|893.52|891.82|893.42|891.12|3
1610108400000|2021-01-08 12:20:00|893.42|891.82|893.22|891.52|893.42|891.82|893.12|891.42|1
1610108700000|2021-01-08 12:25:00|893.12|891.42|893.02|891.22|893.32|891.62|892.92|891.22|0
1610109000000|2021-01-08 12:30:00|892.92|891.12|892.22|890.52|892.92|891.22|892.22|890.32|0
1610109300000|2021-01-08 12:35:00|892.12|890.42|892.22|891.02|892.72|891.02|892.12|890.42|0
1610109600000|2021-01-08 12:40:00|892.21|890.91|892.21|891.11|892.21|891.11|892.21|890.81|0
1610109900000|2021-01-08 12:45:00||891.21||890.91||891.51||890.91|0
1610110200000|2021-01-08 12:50:00|892.01|891.01|892.21|890.91|892.21|891.21|892.01|890.91|0
1610110500000|2021-01-08 12:55:00|892.01|891.01|892.01|890.81|892.01|891.61|892.01|890.61|20
1610110800000|2021-01-08 13:00:00|892.21|890.91|892.21|891.01|892.21|891.11|892.21|890.81|1
1610111100000|2021-01-08 13:05:00||890.91||891.21||891.31||890.91|0
1610111400000|2021-01-08 13:10:00|892.11|891.11|892.21|891.61|892.21|891.61|892.11|891.11|14
1610111700000|2021-01-08 13:15:00|892.71|891.11|892.21|890.51|892.71|891.11|892.21|890.51|5
1610112000000|2021-01-08 13:20:00|892.31|890.41|892.21|890.51|892.31|890.51|892.01|890.41|43
1610112300000|2021-01-08 13:25:00|892.41|890.61|892.81|891.21|892.81|891.21|892.21|890.61|13
1610112600000|2021-01-08 13:30:00|892.71|890.81|892.31|890.51|892.91|891.11|892.31|890.51|1
1610112900000|2021-01-08 13:35:00|892.41|890.61|892.61|891.31|892.61|891.31|892.31|890.51|0
1610113200000|2021-01-08 13:40:00|892.51|891.21|892.71|890.91|892.71|891.31|892.21|890.71|0
1610113500000|2021-01-08 13:45:00|892.61|891.01|892.11|890.41|892.61|891.01|892.11|890.41|0
1610113800000|2021-01-08 13:50:00|892.01|890.31|891.81|890.11|892.21|890.41|891.81|890.11|6
1610114100000|2021-01-08 13:55:00|891.91|890.01|891.51|890.11|892.01|890.31|891.51|890.01|1
1610114400000|2021-01-08 14:00:00|891.61|890.21|891.71|890.31|892.01|891.11|890.51|889.71|15
1610114700000|2021-01-08 14:05:00|891.61|890.01|892.11|890.41|892.11|890.41|891.51|890.01|0
1610115000000|2021-01-08 14:10:00|892.01|890.21|892.01|891.41|892.31|891.51|891.91|890.21|2
1610115300000|2021-01-08 14:15:00|891.71|890.41|891.71|891.11|892.01|891.41|891.71|890.31|20
1610115600000|2021-01-08 14:20:00|891.61|891.01|891.91|889.81|892.21|891.61|890.41|889.61|258
1610115900000|2021-01-08 14:25:00|892.51|891.11|891.91|890.41|892.51|891.41|891.01|889.51|92
1610116200000|2021-01-08 14:30:00|891.81|888.91|891.81|889.31|892.11|891.21|891.31|888.81|82
1610116500000|2021-01-08 14:35:00|891.91|889.41|891.01|889.41|892.21|889.81|891.01|889.31|0
1610116800000|2021-01-08 14:40:00|890.91|889.71|891.91|889.61|891.91|891.11|890.71|889.41|14
1610117100000|2021-01-08 14:45:00|891.81|889.51|890.61|889.41|891.91|889.51|890.61|889.41|14
1610117400000|2021-01-08 14:50:00||889.51||889.41||889.71||889.41|8
1610117700000|2021-01-08 14:55:00|890.51|889.01|890.11|887.61|891.11|889.01|889.51|887.51|59
1610118000000|2021-01-08 15:00:00|890.21|887.71|890.01|888.41|890.41|888.71|889.81|887.61|7
1610118300000|2021-01-08 15:05:00|891.01|888.31|890.71|888.31|891.01|888.61|890.51|888.11|10
1610118600000|2021-01-08 15:10:00|890.56|888.16|889.56|887.96|890.96|889.76|889.56|887.96|13
1610118900000|2021-01-08 15:15:00|889.46|887.86|892.8|891.3|892.87|891.37|889.36|887.56|0
1610119200000|2021-01-08 15:20:00|892.66|891.16|891.3|889.8|892.87|891.37|891.1|889.6|0
1610119500000|2021-01-08 15:25:00|891.29|889.79|889.41|887.91|891.55|890.05|889.39|887.89|470
1610119800000|2021-01-08 15:30:00|889.42|887.92|889.93|888.43|890.34|888.84|889.4|887.9|0
1610120100000|2021-01-08 15:35:00|889.92|888.42|890.39|888.89|890.64|889.14|889.7|888.2|0
1610120400000|2021-01-08 15:40:00|890.38|888.88|891.54|890.04|891.74|890.24|890.38|888.88|36
1610120700000|2021-01-08 15:45:00|891.55|890.05|892.4|890.9|892.42|890.92|891.54|890.04|0
1610121000000|2021-01-08 15:50:00|892.39|890.89|891.82|890.32|892.4|890.9|891.57|890.07|0
1610121300000|2021-01-08 15:55:00|891.84|890.34|891.4|889.9|891.84|890.34|891.16|889.66|0
1610121600000|2021-01-08 16:00:00|891.41|889.91|891.44|889.94|891.87|890.37|891.19|889.69|0
1610121900000|2021-01-08 16:05:00|891.51|890.01|890.96|889.46|891.65|890.15|890.93|889.43|0
1610122200000|2021-01-08 16:10:00|890.97|889.47|890.52|889.02|891.18|889.68|890.49|888.99|0
1610122500000|2021-01-08 16:15:00|890.5|889|890.43|888.93|890.73|889.23|889.97|888.47|0
1610122800000|2021-01-08 16:20:00|890.45|888.95|890.47|888.97|890.69|889.19|889.99|888.49|0
1610123100000|2021-01-08 16:25:00|890.41|888.91|890.67|889.17|890.87|889.37|890.23|888.73|0
1610123400000|2021-01-08 16:30:00|890.73|889.23|892.4|890.9|892.41|890.91|890.2|888.7|0
1610123700000|2021-01-08 16:35:00|892.41|890.91|892.2|890.7|892.62|891.12|892.2|890.7|0
1610124000000|2021-01-08 16:40:00|892.21|890.71|892.22|890.72|892.43|890.93|891.99|890.49|0
1610124300000|2021-01-08 16:45:00|892.24|890.74|892.42|890.92|892.48|890.98|892|890.5|0
1610124600000|2021-01-08 16:50:00|892.41|890.91|892.4|890.9|892.41|890.91|891.96|890.46|0
1610124900000|2021-01-08 16:55:00|892.41|890.91|893.12|891.62|893.12|891.62|892.41|890.91|0
1610125200000|2021-01-08 17:00:00|893.11|891.61|891.79|890.29|893.12|891.62|891.77|890.27|0
1610125500000|2021-01-08 17:05:00|891.78|890.28|892.9|891.4|892.91|891.41|891.77|890.27|0
1610125800000|2021-01-08 17:10:00|892.84|891.34|893.39|891.89|893.39|891.89|892.7|891.2|0
1610126100000|2021-01-08 17:15:00|893.45|891.95|893.5|892|893.82|892.32|893.37|891.87|0
1610126400000|2021-01-08 17:20:00|893.51|892.01|893.46|891.96|893.52|892.02|893.26|891.76|0
1610126700000|2021-01-08 17:25:00|893.43|891.93|893.63|892.13|893.67|892.17|893.25|891.75|0
1610127000000|2021-01-08 17:30:00|893.57|892.07|893.44|891.94|893.65|892.15|893.22|891.72|0
1610127300000|2021-01-08 17:35:00|893.45|891.95|893.44|891.94|893.66|892.16|893.42|891.92|0
1610127600000|2021-01-08 17:40:00|893.51|892.01|893.22|891.72|893.65|892.15|893.21|891.71|0
1610127900000|2021-01-08 17:45:00|893.21|891.71|892.27|890.77|893.23|891.73|892.25|890.75|0
1610128200000|2021-01-08 17:50:00|892.26|890.76|892.92|891.42|892.94|891.44|892.26|890.76|0
1610128500000|2021-01-08 17:55:00|892.93|891.43|892.48|890.98|893.15|891.65|892.27|890.77|0
1610128800000|2021-01-08 18:00:00|892.49|890.99|892.04|890.54|892.49|890.99|891.81|890.31|0
1610129100000|2021-01-08 18:05:00|892.05|890.55|892.08|890.58|892.28|890.78|892.04|890.54|0
1610129400000|2021-01-08 18:10:00|892.11|890.61|892.05|890.55|892.51|891.01|891.82|890.32|0
1610129700000|2021-01-08 18:15:00|891.99|890.49|890.65|889.15|892.05|890.55|890.64|889.14|0
1610130000000|2021-01-08 18:20:00|890.64|889.14|889.91|888.41|890.65|889.15|889.4|887.9|0
1610130300000|2021-01-08 18:25:00|889.9|888.4|890.8|889.3|890.82|889.32|889.89|888.39|0
1610130600000|2021-01-08 18:30:00|890.79|889.29|889.86|888.36|890.82|889.32|889.85|888.35|0
1610130900000|2021-01-08 18:35:00|889.85|888.35|889.6|888.1|890.34|888.84|888.68|887.18|0
1610131200000|2021-01-08 18:40:00|889.59|888.09|889.36|887.86|889.6|888.1|888.22|886.72|0
1610131500000|2021-01-08 18:45:00|889.35|887.85|889.43|887.93|889.66|888.16|888.74|887.24|0
1610131800000|2021-01-08 18:50:00|889.4|887.9|889.69|888.19|889.7|888.2|889.22|887.72|0
1610132100000|2021-01-08 18:55:00|889.68|888.18|889.96|888.46|890.16|888.66|889.48|887.98|0
1610132400000|2021-01-08 19:00:00|890.09|888.59|890.2|888.7|890.65|889.15|889.88|888.38|0
1610132700000|2021-01-08 19:05:00|890.26|888.76|890.76|889.26|891.09|889.59|890.19|888.69|0
1610133000000|2021-01-08 19:10:00|890.79|889.29|890.64|889.14|891.39|889.89|890.64|889.14|0
1610133300000|2021-01-08 19:15:00|890.63|889.13|890.92|889.42|891.14|889.64|890.44|888.94|0
1610133600000|2021-01-08 19:20:00|890.93|889.43|890.7|889.2|890.93|889.43|890.24|888.74|0
1610133900000|2021-01-08 19:25:00|890.69|889.19|891.21|889.71|891.21|889.71|890.25|888.75|0
1610134200000|2021-01-08 19:30:00|891.2|889.7|890.97|889.47|891.44|889.94|890.95|889.45|0
1610134500000|2021-01-08 19:35:00|890.98|889.48|891.2|889.7|891.42|889.92|890.95|889.45|0
1610134800000|2021-01-08 19:40:00|891.21|889.71|890.49|888.99|891.21|889.71|890.25|888.75|0
1610135100000|2021-01-08 19:45:00|890.5|889|891.43|889.93|891.43|889.93|890.24|888.74|0
1610135400000|2021-01-08 19:50:00|891.42|889.92|891.67|890.17|892.14|890.64|891.21|889.71|0
1610135700000|2021-01-08 19:55:00|891.68|890.18|891.92|890.42|892.14|890.64|891.66|890.16|0
1610136000000|2021-01-08 20:00:00|891.93|890.43|892.4|890.9|892.64|891.14|891.92|890.42|0
1610136300000|2021-01-08 20:05:00|892.41|890.91|892.86|891.36|892.87|891.37|892.18|890.68|0
1610136600000|2021-01-08 20:10:00|892.85|891.35|892.65|891.15|892.89|891.39|892.38|890.88|0
1610136900000|2021-01-08 20:15:00|892.66|891.16|892.45|890.95|892.88|891.38|892.07|890.57|0
1610137200000|2021-01-08 20:20:00|892.44|890.94|892.13|890.63|892.66|891.16|891.91|890.41|0
1610137500000|2021-01-08 20:25:00|892.15|890.65|892.51|891.01|892.64|891.14|891.91|890.41|0
1610137800000|2021-01-08 20:30:00|892.54|891.04|893.08|891.58|893.09|891.59|892.15|890.65|0
1610138100000|2021-01-08 20:35:00|893.09|891.59|893.51|892.01|893.51|892.01|893.03|891.53|0
1610138400000|2021-01-08 20:40:00|893.52|892.02|893.31|891.81|893.53|892.03|893.05|891.55|0
1610138700000|2021-01-08 20:45:00|893.32|891.82|893.76|892.26|893.79|892.29|893.31|891.81|0
1610139000000|2021-01-08 20:50:00|893.82|892.32|894.21|892.71|894.43|892.93|893.54|892.04|0
1610139300000|2021-01-08 20:55:00|894.2|892.7|894.8|893.3|895.02|893.52|894.18|892.68|0
1610139600000|2021-01-08 21:00:00|894.42|892.92|894.87|893.37|895.37|893.87|894.35|892.85|0
1610139900000|2021-01-08 21:05:00|894.9|893.4|894.34|892.84|894.9|893.4|894.21|892.71|0
1610140200000|2021-01-08 21:10:00|894.35|892.85|894.81|893.31|894.9|893.4|894.25|892.75|0
1610140500000|2021-01-08 21:15:00|894.82|893.32|894.69|893.19|894.82|893.32|894.69|893.19|0
1610140800000|2021-01-08 21:20:00|894.72|893.22|894.6|893.1|894.72|893.22|894.58|893.08|0
1610141100000|2021-01-08 21:25:00|894.61|893.11|894.67|893.17|894.69|893.19|894.56|893.06|0
1610141400000|2021-01-08 21:30:00|894.64|893.14|894.32|892.82|894.7|893.2|894.32|892.82|0
1610141700000|2021-01-08 21:35:00|894.33|892.83|894.65|893.15|894.65|893.15|894.33|892.83|0
1610142000000|2021-01-08 21:40:00|894.61|893.11|894.76|893.26|894.76|893.26|894.61|893.11|0
1610142300000|2021-01-08 21:45:00|894.75|893.25|894.85|893.35|894.85|893.35|894.65|893.15|0
1610142600000|2021-01-08 21:50:00|894.86|893.36|894.67|893.17|895.03|893.53|894.67|893.17|0
1610142900000|2021-01-08 21:55:00|894.66|893.16|894.53|893.03|894.67|893.17|894.47|892.97|0
1610143200000|2021-01-08 22:00:00|894.33|892.83|894.33|892.83|894.33|892.83|894.33|892.83|0
1610319600000|2021-01-10 23:00:00|893|891.5|893.62|892.12|894.06|892.56|892.95|891.45|0
1610319900000|2021-01-10 23:05:00|893.64|892.14|893.62|892.12|894|892.5|893.44|891.94|0
1610320200000|2021-01-10 23:10:00|893.63|892.13|893.33|891.83|893.91|892.41|893.1|891.6|0
1610320500000|2021-01-10 23:15:00|893.31|891.81|893.25|891.75|893.49|891.99|893.11|891.61|0
1610320800000|2021-01-10 23:20:00|893.26|891.76|893.39|891.89|893.53|892.03|892.83|891.33|0
1610321100000|2021-01-10 23:25:00|893.38|891.88|893.24|891.74|893.62|892.12|893.09|891.59|0
1610321400000|2021-01-10 23:30:00|893.25|891.75|893.24|891.74|893.29|891.79|892.86|891.36|0
1610321700000|2021-01-10 23:35:00|893.23|891.73|893.09|891.59|893.29|891.79|892.95|891.45|0
1610322000000|2021-01-10 23:40:00|893.08|891.58|892.47|890.97|893.18|891.68|892.47|890.97|0
1610322300000|2021-01-10 23:45:00|892.46|890.96|892.65|891.15|892.85|891.35|892.36|890.86|0
1610322600000|2021-01-10 23:50:00|892.63|891.13|892.36|890.86|892.65|891.15|892.32|890.82|0
1610322900000|2021-01-10 23:55:00|892.37|890.87|892.79|891.29|892.79|891.29|892.27|890.77|0
1610323200000|2021-01-11 00:00:00|892.81|891.31|893.43|891.93|893.56|892.06|892.65|891.15|0
1610323500000|2021-01-11 00:05:00|893.41|891.91|892.79|891.29|893.41|891.91|892.7|891.2|0
1610323800000|2021-01-11 00:10:00|892.77|891.27|893.15|891.65|893.46|891.96|892.65|891.15|0
1610324100000|2021-01-11 00:15:00|893.14|891.64|891.99|890.49|893.14|891.64|891.37|889.87|0
1610324400000|2021-01-11 00:20:00|891.98|890.48|892.21|890.71|892.22|890.72|891.76|890.26|0
1610324700000|2021-01-11 00:25:00|892.2|890.7|892.1|890.6|892.21|890.71|891.99|890.49|0
1610325000000|2021-01-11 00:30:00|892.13|890.63|891.56|890.06|892.2|890.7|891.55|890.05|0
1610325300000|2021-01-11 00:35:00|891.55|890.05|891.56|890.06|891.58|890.08|891.12|889.62|0
1610325600000|2021-01-11 00:40:00|891.55|890.05|891.54|890.04|891.56|890.06|891.32|889.82|0
1610325900000|2021-01-11 00:45:00|891.51|890.01|892.02|890.52|892.02|890.52|891.34|889.84|0
1610326200000|2021-01-11 00:50:00|892.01|890.51|892.02|890.52|892.13|890.63|891.66|890.16|0
1610326500000|2021-01-11 00:55:00|892.06|890.56|891.51|890.01|892.24|890.74|891.42|889.92|0
1610326800000|2021-01-11 01:00:00|891.48|889.98|891.15|889.65|891.51|890.01|891.14|889.64|0
1610327100000|2021-01-11 01:05:00|891.16|889.66|890.96|889.46|891.16|889.66|890.92|889.42|0
1610327400000|2021-01-11 01:10:00|891.16|889.66|891.15|889.65|891.25|889.75|890.94|889.44|0
1610327700000|2021-01-11 01:15:00|891.35|889.85|890.94|889.44|891.35|889.85|890.72|889.22|0
1610328000000|2021-01-11 01:20:00|890.97|889.47|891.57|890.07|891.81|890.31|890.93|889.43|0
1610328300000|2021-01-11 01:25:00|891.58|890.08|891.99|890.49|892.02|890.52|891.57|890.07|0
1610328600000|2021-01-11 01:30:00|891.98|890.48|891.73|890.23|891.98|890.48|891.52|890.02|0
1610328900000|2021-01-11 01:35:00|891.74|890.24|890.41|888.91|891.74|890.24|890.39|888.89|0
1610329200000|2021-01-11 01:40:00|890.48|888.98|890.43|888.93|891.09|889.59|890.42|888.92|0
1610329500000|2021-01-11 01:45:00|890.42|888.92|891.09|889.59|891.09|889.59|890.4|888.9|0
1610329800000|2021-01-11 01:50:00|891.08|889.58|890.86|889.36|891.2|889.7|890.63|889.13|0
1610330100000|2021-01-11 01:55:00|890.88|889.38|890.21|888.71|890.99|889.49|890.21|888.71|0
1610330400000|2021-01-11 02:00:00|890.2|888.7|889.48|887.98|890.44|888.94|889.46|887.96|0
1610330700000|2021-01-11 02:05:00|889.49|887.99|888.74|887.24|889.71|888.21|888.64|887.14|0
1610331000000|2021-01-11 02:10:00|888.73|887.23|889.27|887.77|889.5|888|888.73|887.23|0
1610331300000|2021-01-11 02:15:00|889.26|887.76|889.48|887.98|889.49|887.99|889.03|887.53|0
1610331600000|2021-01-11 02:20:00|889.49|887.99|889.94|888.44|890.04|888.54|889.26|887.76|0
1610331900000|2021-01-11 02:25:00|889.95|888.45|890.37|888.87|890.38|888.88|889.93|888.43|0
1610332200000|2021-01-11 02:30:00|890.36|888.86|890.16|888.66|890.58|889.08|889.94|888.44|0
1610332500000|2021-01-11 02:35:00|890.17|888.67|889.73|888.23|890.37|888.87|889.73|888.23|0
1610332800000|2021-01-11 02:40:00|889.72|888.22|889.93|888.43|890.04|888.54|889.47|887.97|0
1610333100000|2021-01-11 02:45:00|889.92|888.42|890.83|889.33|890.83|889.33|889.92|888.42|0
1610333400000|2021-01-11 02:50:00|890.84|889.34|890.59|889.09|890.84|889.34|890.37|888.87|0
1610333700000|2021-01-11 02:55:00|890.56|889.06|890.72|889.22|890.73|889.23|889.92|888.42|0
1610334000000|2021-01-11 03:00:00|890.76|889.26|890.61|889.11|890.83|889.33|890.37|888.87|0
1610334300000|2021-01-11 03:05:00|890.6|889.1|890.16|888.66|890.6|889.1|889.94|888.44|0
1610334600000|2021-01-11 03:10:00|890.17|888.67|889.67|888.17|890.18|888.68|889.34|887.84|0
1610334900000|2021-01-11 03:15:00|889.64|888.14|889.54|888.04|890.21|888.71|889.44|887.94|0
1610335200000|2021-01-11 03:20:00|889.44|887.94|889.34|887.84|889.78|888.28|889.34|887.84|0
1610335500000|2021-01-11 03:25:00|889.33|887.83|889.11|887.61|889.56|888.06|888.9|887.4|0
1610335800000|2021-01-11 03:30:00|889.1|887.6|889.74|888.24|889.75|888.25|888.88|887.38|0
1610336100000|2021-01-11 03:35:00|889.77|888.27|889.28|887.78|890.07|888.57|889.28|887.78|0
1610336400000|2021-01-11 03:40:00|889.29|887.79|889.75|888.25|889.75|888.25|889.28|887.78|0
1610336700000|2021-01-11 03:45:00|889.72|888.22|889.3|887.8|889.72|888.22|889.08|887.58|0
1610337000000|2021-01-11 03:50:00|889.29|887.79|889.51|888.01|889.74|888.24|889.29|887.79|0
1610337300000|2021-01-11 03:55:00|889.52|888.02|889.53|888.03|889.75|888.25|889.32|887.82|0
1610337600000|2021-01-11 04:00:00|889.54|888.04|889.79|888.29|890|888.5|889.32|887.82|0
1610337900000|2021-01-11 04:05:00|889.8|888.3|889.77|888.27|890.01|888.51|889.56|888.06|0
1610338200000|2021-01-11 04:10:00|889.78|888.28|889.56|888.06|889.78|888.28|889.54|888.04|0
1610338500000|2021-01-11 04:15:00|889.54|888.04|888.92|887.42|889.54|888.04|888.82|887.32|0
1610338800000|2021-01-11 04:20:00|888.93|887.43|888.91|887.41|889.13|887.63|888.9|887.4|0
1610339100000|2021-01-11 04:25:00|888.98|887.48|888.92|887.42|889.35|887.85|888.91|887.41|0
1610339400000|2021-01-11 04:30:00|888.91|887.41|888.42|886.92|888.91|887.41|888.24|886.74|0
1610339700000|2021-01-11 04:35:00|888.52|887.02|888.37|886.87|888.52|887.02|888.27|886.77|0
1610340000000|2021-01-11 04:40:00|888.27|886.77|888.66|887.16|888.89|887.39|888.26|886.76|0
1610340300000|2021-01-11 04:45:00|888.65|887.15|888.45|886.95|888.89|887.39|888.44|886.94|0
1610340600000|2021-01-11 04:50:00|888.48|886.98|888.62|887.12|888.85|887.35|888.39|886.89|0
1610340900000|2021-01-11 04:55:00|888.42|886.92|888.85|887.35|888.87|887.37|888.2|886.7|0
1610341200000|2021-01-11 05:00:00|888.82|887.32|888.65|887.15|888.87|887.37|888.64|887.14|0
1610341500000|2021-01-11 05:05:00|888.68|887.18|888.95|887.45|888.95|887.45|888.68|887.18|0
1610341800000|2021-01-11 05:10:00|888.94|887.44|888.95|887.45|888.97|887.47|888.72|887.22|0
1610342100000|2021-01-11 05:15:00|888.94|887.44|888.83|887.33|889.05|887.55|888.83|887.33|0
1610342400000|2021-01-11 05:20:00|888.84|887.34|888.84|887.34|888.93|887.43|888.61|887.11|0
1610342700000|2021-01-11 05:25:00|888.81|887.31|888.83|887.33|888.84|887.34|888.61|887.11|0
1610343000000|2021-01-11 05:30:00|888.82|887.32|888.87|887.37|888.87|887.37|888.61|887.11|0
1610343300000|2021-01-11 05:35:00|888.86|887.36|888.86|887.36|888.87|887.37|888.62|887.12|0
1610343600000|2021-01-11 05:40:00|888.85|887.35|888.19|886.69|888.87|887.37|888.19|886.69|0
1610343900000|2021-01-11 05:45:00|888.18|886.68|888.18|886.68|888.39|886.89|888.15|886.65|0
1610344200000|2021-01-11 05:50:00|888.17|886.67|888.19|886.69|888.43|886.93|888.16|886.66|0
1610344500000|2021-01-11 05:55:00|888.18|886.68|888.4|886.9|888.42|886.92|888.17|886.67|0
1610344800000|2021-01-11 06:00:00|888.37|886.87|888.16|886.66|888.39|886.89|888.16|886.66|0
1610345100000|2021-01-11 06:05:00|888.15|886.65|887.75|886.25|888.15|886.65|887.27|885.77|0
1610345400000|2021-01-11 06:10:00|887.74|886.24|887.78|886.28|887.78|886.28|887.51|886.01|0
1610345700000|2021-01-11 06:15:00|887.77|886.27|887.8|886.3|887.99|886.49|887.57|886.07|0
1610346000000|2021-01-11 06:20:00|887.79|886.29|888.08|886.58|888.18|886.68|887.76|886.26|0
1610346300000|2021-01-11 06:25:00|888.07|886.57|888.29|886.79|888.39|886.89|887.96|886.46|0
1610346600000|2021-01-11 06:30:00|888.26|886.76|888.39|886.89|888.39|886.89|887.94|886.44|0
1610346900000|2021-01-11 06:35:00|888.38|886.88|888.46|886.96|888.58|887.08|888.36|886.86|0
1610347200000|2021-01-11 06:40:00|888.49|886.99|887.94|886.44|888.57|887.07|887.94|886.44|0
1610347500000|2021-01-11 06:45:00|887.95|886.45|887.94|886.44|888.19|886.69|887.94|886.44|0
1610347800000|2021-01-11 06:50:00|887.95|886.45|888.14|886.64|888.18|886.68|887.94|886.44|0
1610348100000|2021-01-11 06:55:00|888.15|886.65|888.14|886.64|888.17|886.67|888.14|886.64|0
1610348400000|2021-01-11 07:00:00|888.13|886.63|888.41|886.91|888.41|886.91|887.32|885.82|0
1610348700000|2021-01-11 07:05:00|888.45|886.95|889.06|887.56|889.18|887.68|888.45|886.95|0
1610349000000|2021-01-11 07:10:00|889.05|887.55|889.06|887.56|889.48|887.98|889.04|887.54|0
1610349300000|2021-01-11 07:15:00|889.16|887.66|889.02|887.52|889.29|887.79|889.01|887.51|0
1610349600000|2021-01-11 07:20:00|889.03|887.53|889.25|887.75|889.26|887.76|888.82|887.32|0
1610349900000|2021-01-11 07:25:00|889.26|887.76|889.47|887.97|889.48|887.98|889.25|887.75|0
1610350200000|2021-01-11 07:30:00|889.46|887.96|888.83|887.33|889.47|887.97|888.82|887.32|0
1610350500000|2021-01-11 07:35:00|888.82|887.32|888.17|886.67|888.83|887.33|887.76|886.26|0
1610350800000|2021-01-11 07:40:00|888.13|886.63|888.18|886.68|888.61|887.11|887.96|886.46|0
1610351100000|2021-01-11 07:45:00|888.17|886.67|888.85|887.35|889.07|887.57|888.07|886.57|0
1610351400000|2021-01-11 07:50:00|888.84|887.34|889.28|887.78|889.49|887.99|888.84|887.34|0
1610351700000|2021-01-11 07:55:00|889.27|887.77|889.25|887.75|889.48|887.98|888.84|887.34|0
1610352000000|2021-01-11 08:00:00|889.31|887.81|885.64|884.14|890.79|889.29|885.4|883.9|0
1610352300000|2021-01-11 08:05:00|885.84|884.34|885.68|884.18|886.7|885.2|885.26|883.76|44
1610352600000|2021-01-11 08:10:00|885.67|884.17|884.96|883.56|885.89|884.39|884.28|882.78|23
1610352900000|2021-01-11 08:15:00|885.46|883.66|885.96|883.86|886.06|884.36|885.46|883.26|3
1610353200000|2021-01-11 08:20:00|885.86|883.76|883.46|882.06|885.96|883.86|883.26|881.96|21
1610353500000|2021-01-11 08:25:00|883.36|882.56|883.46|881.86|883.46|882.76|883.06|881.16|21
1610353800000|2021-01-11 08:30:00||881.76||882.66||882.66||881.76|560
1610354100000|2021-01-11 08:35:00|885.26|882.86|884.66|882.76|885.46|884.16|883.66|882.46|18
1610354400000|2021-01-11 08:40:00|884.69|882.79|884.49|883.09|884.69|883.09|884.49|882.79|0
1610354700000|2021-01-11 08:45:00||883.19||883.59||883.59||883.19|0
1610355000000|2021-01-11 08:50:00|885.89|883.69|886.19|884.29|886.29|884.29|885.89|883.69|4
1610355300000|2021-01-11 08:55:00|886.29|884.39|887.79|885.89|887.79|885.89|885.99|884.39|0
1610355600000|2021-01-11 09:00:00|887.69|885.99|887.69|887.09|887.99|887.29|887.39|885.79|26
1610355900000|2021-01-11 09:05:00|887.89|887.19|887.59|886.39|887.99|887.19|887.19|885.09|16
1610356200000|2021-01-11 09:10:00|887.49|886.49|886.59|885.99|887.59|886.89|886.59|885.09|23
1610356500000|2021-01-11 09:15:00|886.49|885.89|886.19|885.59|886.59|885.89|886.19|885.59|27
1610356800000|2021-01-11 09:20:00|886.39|885.69|886.99|886.39|887.29|886.69|886.19|884.49|118
1610357100000|2021-01-11 09:25:00|887.09|886.49|886.69|884.99|887.49|886.49|886.69|884.89|32
1610357400000|2021-01-11 09:30:00|886.39|885.59|886.59|884.39|886.89|885.99|886.39|884.29|26
1610357700000|2021-01-11 09:35:00|886.89|884.49|885.19|884.09|886.89|884.69|885.19|884.09|18
1610358000000|2021-01-11 09:40:00|884.99|884.19|886.69|884.89|892.29|886.79|884.99|884.19|75
1610358300000|2021-01-11 09:45:00|886.59|884.99|886.09|885.49|886.69|885.79|885.09|884.39|15
1610358600000|2021-01-11 09:50:00|886.59|885.39|886.49|885.79|886.99|885.89|885.99|885.39|55
1610358900000|2021-01-11 09:55:00|886.59|885.89|888.19|886.59|888.39|886.69|886.49|885.89|75
1610359200000|2021-01-11 10:00:00|888.09|885.19|886.09|884.89|888.09|885.89|886.09|884.49|2
1610359500000|2021-01-11 10:05:00|886.19|884.99|886.69|885.99|886.79|885.99|886.09|884.99|62
1610359800000|2021-01-11 10:10:00|886.79||886.59||887.49||886.59||25
1610360100000|2021-01-11 10:15:00|886.39|884.89|886.69|885.19|887.09|885.39|886.39|884.89|1
1610360400000|2021-01-11 10:20:00|886.49|884.79|885.49|884.59|886.49|884.89|885.49|884.59|28
1610360700000|2021-01-11 10:25:00||884.69||884.79||884.79||884.59|0
1610361000000|2021-01-11 10:30:00|886.59|884.89|886.59|885.69|886.79|885.69|886.19|884.69|12
1610361300000|2021-01-11 10:35:00|886.49||886.49||886.49||886.49||0
1610361600000|2021-01-11 10:40:00|886.39|884.49|885.59|883.99|886.39|884.49|885.29|883.39|13
1610361900000|2021-01-11 10:45:00|885.69|884.09|885.49|884.19|885.69|884.19|885.39|883.59|0
1610362200000|2021-01-11 10:50:00|885.39||885.19||885.49||885.19||0
1610362500000|2021-01-11 10:55:00|885.09||884.99||885.09||884.79||1
1610363100000|2021-01-11 11:05:00|884.89||884.89||884.99||884.79||0
1610363400000|2021-01-11 11:10:00|884.99|883.09|885.09|883.39|885.19|883.49|884.69|883.09|2
1610363700000|2021-01-11 11:15:00|884.99|883.29|885.29|883.79|885.29|883.99|884.29|883.19|103
1610364000000|2021-01-11 11:20:00|885.69|883.89|885.39|883.79|885.79|884.19|885.39|883.79|2
1610364300000|2021-01-11 11:25:00|885.29|883.69|885.59|883.89|885.59|883.89|885.29|883.59|0
1610364600000|2021-01-11 11:30:00|885.49|883.79|885.39|883.69|885.59|884.99|885.39|883.69|11
1610364900000|2021-01-11 11:35:00|885.29|883.79|886.59|884.89|886.59|884.89|885.29|883.69|6
1610365200000|2021-01-11 11:40:00|886.49|884.79|886.19|884.59|886.59|884.89|886.09|884.49|0
1610365500000|2021-01-11 11:45:00|886.29|884.69|886.39|884.69|886.79|885.09|886.29|884.69|1
1610365800000|2021-01-11 11:50:00|886.29|884.59|886.19|884.49|886.39|884.79|886.19|884.49|0
1610366100000|2021-01-11 11:55:00|886.09|884.39|886.09|884.39|886.19|884.49|885.89|884.19|0
1610366400000|2021-01-11 12:00:00|885.99|884.49|886.69|884.99|886.69|884.99|885.99|884.49|1
1610366700000|2021-01-11 12:05:00|886.59|884.89|886.19|884.09|886.69|884.99|885.69|884.09|1
1610367000000|2021-01-11 12:10:00|886.29|884.19|885.69|884.09|886.29|884.29|885.69|884.09|0
1610367300000|2021-01-11 12:15:00|885.79|884.19|885.19|884.49|886.19|884.59|885.19|884.09|0
1610367600000|2021-01-11 12:20:00|886.19|884.59|886.29|884.69|886.39|884.69|886.09|884.49|27
1610367900000|2021-01-11 12:25:00|886.19|884.59|886.19|884.59|886.29|884.69|885.89|884.19|0
1610368200000|2021-01-11 12:30:00|886.39|884.69|886.39|884.69|886.69|884.99|886.39|884.69|1
1610368500000|2021-01-11 12:35:00|886.29|884.79|886.59|884.99|886.79|885.09|886.29|884.69|0
1610368800000|2021-01-11 12:40:00|886.6|885|886.9|885.2|886.9|885.2|886.4|884.7|0
1610369100000|2021-01-11 12:45:00|887|885.3|887.4|885.7|887.4|885.8|886.8|885.1|0
1610369400000|2021-01-11 12:50:00|887.3|885.6|887.2|885.5|887.3|885.7|887|885.4|0
1610369700000|2021-01-11 12:55:00|887.1|885.4|886.8|885.1|887.2|885.6|886.8|885.1|0
1610370000000|2021-01-11 13:00:00|886.7|885.2|886|884.3|886.7|885.2|886|884.3|0
1610370300000|2021-01-11 13:05:00|885.9|884.2|885.2|883.4|885.9|884.3|885|883.3|6
1610370600000|2021-01-11 13:10:00|885.1|883.3|885.2|883.3|885.5|883.7|885.1|883.3|1
1610370900000|2021-01-11 13:15:00|885.1|883.2|884.6|883|885.1|883.3|884.6|883|2
1610371200000|2021-01-11 13:20:00|884.5|882.9|884.1|882.6|884.5|882.9|884.1|882.6|0
1610371500000|2021-01-11 13:25:00|884|882.4|884.3|882.6|884.4|882.7|883.1|882.4|16
1610371800000|2021-01-11 13:30:00|884.2|882.5|883.4|881.7|884.3|882.7|883.3|881.7|0
1610372100000|2021-01-11 13:35:00|883.3||883||883.4||882.9||0
1610372400000|2021-01-11 13:40:00|882.9|881.2|883.5|881.4|883.6|881.5|882.9|881.1|2
1610372700000|2021-01-11 13:45:00|883.6|881.5|882.5|880.8|883.8|881.7|882.5|880.8|2
1610373000000|2021-01-11 13:50:00|882.4|880.9|881.6|879.9|882.4|880.9|881.6|879.8|13
1610373300000|2021-01-11 13:55:00|881.7|879.8|881.8|880.1|881.8|881.2|881.6|879.8|2
1610373600000|2021-01-11 14:00:00|881.7|880|880.3|878.6|881.7|880.1|880.3|878.6|2
1610373900000|2021-01-11 14:05:00|880.2|878.7|879.7|878.1|880.3|878.7|879.6|877.9|0
1610374200000|2021-01-11 14:10:00|879.6|878.2|879.1|877.5|879.7|878.2|879.1|877.4|0
1610374500000|2021-01-11 14:15:00|879.2|877.6|878.7|835.2|879.2|877.6|878.5|835.2|0
1610374800000|2021-01-11 14:20:00|878.9|872.7|877.2|875.9|892.1|878.2|877.2|872.7|6
1610375100000|2021-01-11 14:25:00|877.3|876|878.1|876.5|878.2|876.5|877.3|875.8|3
1610375400000|2021-01-11 14:30:00|878.7|876.6|880.4|879.1|880.6|879.1|878.6|876.6|4
1610375700000|2021-01-11 14:35:00|880.9|879|879.5|878.2|880.9|879.3|879.1|877.3|1
1610376000000|2021-01-11 14:40:00||878.1||878.9||878.9||877.7|0
1610376300000|2021-01-11 14:45:00|880.6|879|881.1|879.4|881.5|879.9|880.5|878.8|1
1610376600000|2021-01-11 14:50:00|881|879.5|881.7|880.1|881.7|880.1|880.9|879.2|0
1610376900000|2021-01-11 14:55:00|881.8|880.2|881.8|880.2|882.2|880.6|881.5|879.9|2
1610377200000|2021-01-11 15:00:00|881.9|880.3|881|879.4|881.9|880.4|881|879.4|0
1610377500000|2021-01-11 15:05:00|880.9|879.5|881.4|879.8|881.5|879.9|880.6|879.1|2
1610377800000|2021-01-11 15:10:00|881.43|879.83|880.83|879.43|881.53|879.93|880.83|879.23|4
1610378100000|2021-01-11 15:15:00|881.03|879.53|884.05|882.55|884.06|882.56|880.93|879.43|7
1610378400000|2021-01-11 15:20:00|884.06|882.56|884.46|882.96|884.67|883.17|883.8|882.3|0
1610378700000|2021-01-11 15:25:00|884.47|882.97|884.67|883.17|885.09|883.59|884.37|882.87|407
1610379000000|2021-01-11 15:30:00|884.68|883.18|884.71|883.21|884.92|883.42|884.45|882.95|0
1610379300000|2021-01-11 15:35:00|884.72|883.22|884.09|882.59|884.91|883.41|884.07|882.57|184
1610379600000|2021-01-11 15:40:00|884.16|882.66|884.06|882.56|884.51|883.01|883.83|882.33|0
1610379900000|2021-01-11 15:45:00|884.05|882.55|883.52|882.02|884.06|882.56|883.05|881.55|0
1610380200000|2021-01-11 15:50:00|883.46|881.96|884.17|882.67|884.2|882.7|883.31|881.81|0
1610380500000|2021-01-11 15:55:00|884.16|882.66|884.83|883.33|885.04|883.54|883.95|882.45|0
1610380800000|2021-01-11 16:00:00|884.84|883.34|884.18|882.68|885.04|883.54|884.16|882.66|0
1610381100000|2021-01-11 16:05:00|884.19|882.69|883.96|882.46|884.42|882.92|883.95|882.45|0
1610381400000|2021-01-11 16:10:00|883.97|882.47|883.08|881.58|884.17|882.67|882.87|881.37|0
1610381700000|2021-01-11 16:15:00|883.09|881.59|883.78|882.28|883.78|882.28|883.08|881.58|0
1610382000000|2021-01-11 16:20:00|883.77|882.27|884.72|883.22|884.93|883.43|883.77|882.27|0
1610382300000|2021-01-11 16:25:00|884.71|883.21|884.91|883.41|885.31|883.81|884.69|883.19|0
1610382600000|2021-01-11 16:30:00|884.73|883.23|884.69|883.19|884.92|883.42|884.28|882.78|0
1610382900000|2021-01-11 16:35:00|884.7|883.2|884.93|883.43|885.14|883.64|884.07|882.57|0
1610383200000|2021-01-11 16:40:00|884.92|883.42|884.51|883.01|884.93|883.43|884.49|882.99|0
1610383500000|2021-01-11 16:45:00|884.52|883.02|884.9|883.4|884.93|883.43|884.47|882.97|0
1610383800000|2021-01-11 16:50:00|884.91|883.41|884.68|883.18|885.11|883.61|884.68|883.18|0
1610384100000|2021-01-11 16:55:00|884.69|883.19|884.92|883.42|885.14|883.64|884.68|883.18|0
1610384400000|2021-01-11 17:00:00|884.93|883.43|884.95|883.45|885.18|883.68|884.7|883.2|0
1610384700000|2021-01-11 17:05:00|884.96|883.46|884.93|883.43|885.13|883.63|884.5|883|0
1610385000000|2021-01-11 17:10:00|884.94|883.44|884.92|883.42|885.16|883.66|884.69|883.19|0
1610385300000|2021-01-11 17:15:00|884.93|883.43|884.92|883.42|885.16|883.66|884.7|883.2|0
1610385600000|2021-01-11 17:20:00|884.91|883.41|884.93|883.43|884.94|883.44|884.91|883.41|0
1610385900000|2021-01-11 17:25:00|884.92|883.42|884.93|883.43|884.94|883.44|884.7|883.2|0
1610386200000|2021-01-11 17:30:00|884.94|883.44|885.65|884.15|885.67|884.17|884.93|883.43|0
1610386500000|2021-01-11 17:35:00|885.64|884.14|885.61|884.11|885.87|884.37|885.44|883.94|0
1610386800000|2021-01-11 17:40:00|885.62|884.12|885.63|884.13|885.83|884.33|885.41|883.91|0
1610387100000|2021-01-11 17:45:00|885.64|884.14|885.66|884.16|885.88|884.38|885.63|884.13|0
1610387400000|2021-01-11 17:50:00|885.72|884.22|885.66|884.16|885.9|884.4|885.64|884.14|0
1610387700000|2021-01-11 17:55:00|885.67|884.17|885.62|884.12|885.86|884.36|885.41|883.91|0
1610388000000|2021-01-11 18:00:00|885.63|884.13|885.83|884.33|885.85|884.35|885.63|884.13|0
1610388300000|2021-01-11 18:05:00|885.84|884.34|886.04|884.54|886.26|884.76|885.82|884.32|0
1610388600000|2021-01-11 18:10:00|886.05|884.55|886.26|884.76|886.27|884.77|886.03|884.53|0
1610388900000|2021-01-11 18:15:00|886.27|884.77|886.03|884.53|886.27|884.77|886.03|884.53|0
1610389200000|2021-01-11 18:20:00|886.06|884.56|885.8|884.3|886.23|884.73|885.55|884.05|0
1610389500000|2021-01-11 18:25:00|885.83|884.33|885.1|883.6|885.9|884.4|884.88|883.38|0
1610389800000|2021-01-11 18:30:00|885.09|883.59|885.09|883.59|885.32|883.82|884.87|883.37|0
1610390100000|2021-01-11 18:35:00|885.08|883.58|885.08|883.58|885.1|883.6|884.87|883.37|0
1610390400000|2021-01-11 18:40:00|885.07|883.57|884.36|882.86|885.08|883.58|884.17|882.67|0
1610390700000|2021-01-11 18:45:00|884.37|882.87|883.87|882.37|884.37|882.87|883.64|882.14|0
1610391000000|2021-01-11 18:50:00|883.88|882.38|884.35|882.85|884.56|883.06|883.87|882.37|0
1610391300000|2021-01-11 18:55:00|884.36|882.86|884.14|882.64|884.6|883.1|884.13|882.63|0
1610391600000|2021-01-11 19:00:00|884.13|882.63|884.09|882.59|884.13|882.63|883.85|882.35|0
1610391900000|2021-01-11 19:05:00|884.08|882.58|884.08|882.58|884.32|882.82|883.87|882.37|0
1610392200000|2021-01-11 19:10:00|884.09|882.59|884.08|882.58|884.32|882.82|884.06|882.56|0
1610392500000|2021-01-11 19:15:00|884.07|882.57|883.6|882.1|884.31|882.81|883.6|882.1|0
1610392800000|2021-01-11 19:20:00|883.61|882.11|883.64|882.14|884.04|882.54|883.12|881.62|0
1610393100000|2021-01-11 19:25:00|883.65|882.15|883.4|881.9|883.65|882.15|883.17|881.67|0
1610393400000|2021-01-11 19:30:00|883.39|881.89|883.61|882.11|883.85|882.35|883.15|881.65|0
1610393700000|2021-01-11 19:35:00|883.6|882.1|883.59|882.09|883.62|882.12|883.36|881.86|0
1610394000000|2021-01-11 19:40:00|883.6|882.1|884.07|882.57|884.09|882.59|883.58|882.08|0
1610394300000|2021-01-11 19:45:00|883.87|882.37|884.5|883|884.73|883.23|883.85|882.35|0
1610394600000|2021-01-11 19:50:00|884.49|882.99|884.72|883.22|884.73|883.23|884.05|882.55|0
1610394900000|2021-01-11 19:55:00|884.71|883.21|885.2|883.7|885.42|883.92|884.52|883.02|0
1610395200000|2021-01-11 20:00:00|885.21|883.71|885.19|883.69|885.43|883.93|884.95|883.45|0
1610395500000|2021-01-11 20:05:00|885.2|883.7|884.5|883|885.23|883.73|884.27|882.77|0
1610395800000|2021-01-11 20:10:00|884.49|882.99|884.44|882.94|884.71|883.21|884.21|882.71|0
1610396100000|2021-01-11 20:15:00|884.45|882.95|884.39|882.89|884.69|883.19|883.98|882.48|0
1610396400000|2021-01-11 20:20:00|884.38|882.88|884.36|882.86|884.41|882.91|883.92|882.42|0
1610396700000|2021-01-11 20:25:00|884.37|882.87|884.1|882.6|884.84|883.34|884.09|882.59|0
1610397000000|2021-01-11 20:30:00|884.11|882.61|884.93|883.43|885.22|883.72|884.11|882.61|0
1610397300000|2021-01-11 20:35:00|884.94|883.44|884.5|883|885.42|883.92|884.49|882.99|0
1610397600000|2021-01-11 20:40:00|884.49|882.99|884.51|883.01|884.96|883.46|884.26|882.76|0
1610397900000|2021-01-11 20:45:00|884.58|883.08|885.46|883.96|885.69|884.19|884.58|883.08|0
1610398200000|2021-01-11 20:50:00|885.47|883.97|884.89|883.39|885.75|884.25|884.89|883.39|0
1610398500000|2021-01-11 20:55:00|884.83|883.33|884.48|882.98|884.93|883.43|884.22|882.72|0
1610398800000|2021-01-11 21:00:00|884.47|882.97|885.07|883.57|885.59|884.09|883.96|882.46|0
1610399100000|2021-01-11 21:05:00|885.03|883.53|884.7|883.2|885.03|883.53|884.59|883.09|0
1610399400000|2021-01-11 21:10:00|884.71|883.21|885.03|883.53|885.16|883.66|884.5|883|0
1610399700000|2021-01-11 21:15:00|885.04|883.54|885.08|883.58|885.08|883.58|884.82|883.32|0
1610400000000|2021-01-11 21:20:00|885.06|883.56|884.9|883.4|885.12|883.62|884.86|883.36|0
1610400300000|2021-01-11 21:25:00|884.92|883.42|884.93|883.43|884.93|883.43|884.86|883.36|0
1610400600000|2021-01-11 21:30:00|884.91|883.41|884.72|883.22|884.94|883.44|884.61|883.11|0
1610400900000|2021-01-11 21:35:00|884.71|883.21|884.61|883.11|884.72|883.22|884.48|882.98|0
1610401200000|2021-01-11 21:40:00|884.62|883.12|884.66|883.16|884.76|883.26|884.61|883.11|0
1610401500000|2021-01-11 21:45:00|884.65|883.15|884.61|883.11|884.72|883.22|884.52|883.02|0
1610401800000|2021-01-11 21:50:00|884.6|883.1|884.28|882.78|884.66|883.16|884.23|882.73|0
1610402100000|2021-01-11 21:55:00|884.29|882.79|884.4|882.9|884.43|882.93|884.23|882.73|0
1610402400000|2021-01-11 22:00:00|884.42|882.92|884.42|882.92|884.47|882.97|884.36|882.86|0
1610402700000|2021-01-11 22:05:00|884.43|882.93|884.49|882.99|884.49|882.99|884.43|882.93|0
1610403000000|2021-01-11 22:10:00|884.51|883.01|884.51|883.01|884.51|883.01|884.51|883.01|0
1610403300000|2021-01-11 22:15:00|884.53|883.03|884.51|883.01|884.53|883.03|884.49|882.99|0
1610403600000|2021-01-11 22:20:00|884.54|883.04|884.51|883.01|884.54|883.04|884.51|883.01|0
1610403900000|2021-01-11 22:25:00|884.54|883.04|884.54|883.04|884.54|883.04|884.51|883.01|0
1610404500000|2021-01-11 22:35:00|884.53|883.03|884.49|882.99|884.54|883.04|884.49|882.99|0
1610404800000|2021-01-11 22:40:00|884.43|882.93|884.45|882.95|884.49|882.99|884.43|882.93|0
1610405100000|2021-01-11 22:45:00|884.47|882.97|884.54|883.04|884.54|883.04|884.47|882.97|0
1610405400000|2021-01-11 22:50:00|884.56|883.06|884.54|883.04|884.56|883.06|884.54|883.04|0
1610405700000|2021-01-11 22:55:00|884.53|883.03|884.6|883.1|884.65|883.15|884.53|883.03|0
1610406000000|2021-01-11 23:00:00|884.7|883.2|884.36|882.86|884.99|883.49|884.19|882.69|0
1610406300000|2021-01-11 23:05:00|884.38|882.88|884.41|882.91|884.54|883.04|884.26|882.76|0
1610406600000|2021-01-11 23:10:00|884.43|882.93|884.74|883.24|884.85|883.35|884.43|882.93|0
1610406900000|2021-01-11 23:15:00|884.73|883.23|884.83|883.33|884.88|883.38|884.54|883.04|0
1610407200000|2021-01-11 23:20:00|884.85|883.35|885.12|883.62|885.21|883.71|884.85|883.35|0
1610407500000|2021-01-11 23:25:00|885.14|883.64|885.12|883.62|885.16|883.66|884.99|883.49|0
1610407800000|2021-01-11 23:30:00|885.14|883.64|885.45|883.95|885.59|884.09|885.14|883.64|0
1610408100000|2021-01-11 23:35:00|885.46|883.96|885.45|883.95|885.5|884|885.41|883.91|0
1610408400000|2021-01-11 23:40:00|885.46|883.96|885.54|884.04|885.54|884.04|885.25|883.75|0
1610408700000|2021-01-11 23:45:00|885.53|884.03|884.93|883.43|885.56|884.06|884.79|883.29|0
1610409000000|2021-01-11 23:50:00|884.97|883.47|885.12|883.62|885.12|883.62|884.76|883.26|0
1610409300000|2021-01-11 23:55:00|885.11|883.61|885.36|883.86|885.45|883.95|884.83|883.33|0
1610409600000|2021-01-12 00:00:00|885.37|883.87|885.41|883.91|885.45|883.95|884.79|883.29|0
1610409900000|2021-01-12 00:05:00|885.4|883.9|885.59|884.09|885.74|884.24|885.07|883.57|0
1610410200000|2021-01-12 00:10:00|885.58|884.08|885.59|884.09|885.69|884.19|885.45|883.95|0
1610410500000|2021-01-12 00:15:00|885.58|884.08|885.8|884.3|886.21|884.71|885.36|883.86|0
1610410800000|2021-01-12 00:20:00|885.7|884.2|884.83|883.33|885.79|884.29|884.71|883.21|0
1610411100000|2021-01-12 00:25:00|884.87|883.37|885.57|884.07|885.58|884.08|884.74|883.24|0
1610411400000|2021-01-12 00:30:00|885.58|884.08|885.47|883.97|885.58|884.08|885.35|883.85|0
1610411700000|2021-01-12 00:35:00|885.46|883.96|885.8|884.3|886.01|884.51|885.36|883.86|0
1610412000000|2021-01-12 00:40:00|885.81|884.31|886.23|884.73|886.44|884.94|885.6|884.1|0
1610412300000|2021-01-12 00:45:00|886.24|884.74|887.28|885.78|887.5|886|886.24|884.74|0
1610412600000|2021-01-12 00:50:00|887.27|885.77|887.6|886.1|888.12|886.62|887.27|885.77|0
1610412900000|2021-01-12 00:55:00|887.61|886.11|887.48|885.98|887.91|886.41|887.48|885.98|0
1610413200000|2021-01-12 01:00:00|887.49|885.99|887.09|885.59|887.51|886.01|887.08|885.58|0
1610413500000|2021-01-12 01:05:00|887.15|885.65|887.5|886|887.58|886.08|886.97|885.47|0
1610413800000|2021-01-12 01:10:00|887.51|886.01|887.17|885.67|887.72|886.22|887.17|885.67|0
1610414100000|2021-01-12 01:15:00|887.14|885.64|887.03|885.53|887.28|885.78|886.17|884.67|0
1610414400000|2021-01-12 01:20:00|887.04|885.54|885.95|884.45|887.04|885.54|885.73|884.23|0
1610414700000|2021-01-12 01:25:00|885.94|884.44|884.75|883.25|885.94|884.44|884.75|883.25|0
1610415000000|2021-01-12 01:30:00|884.74|883.24|885.71|884.21|886.12|884.62|884.17|882.67|0
1610415300000|2021-01-12 01:35:00|885.72|884.22|884.87|883.37|885.93|884.43|884.87|883.37|0
1610415600000|2021-01-12 01:40:00|884.9|883.4|885.31|883.81|885.31|883.81|884.64|883.14|0
1610415900000|2021-01-12 01:45:00|885.3|883.8|885.54|884.04|885.54|884.04|885.08|883.58|0
1610416200000|2021-01-12 01:50:00|885.57|884.07|885.95|884.45|885.96|884.46|885.54|884.04|0
1610416500000|2021-01-12 01:55:00|885.92|884.42|886.07|884.57|886.4|884.9|885.75|884.25|0
1610416800000|2021-01-12 02:00:00|886.1|884.6|885.73|884.23|886.58|885.08|885.72|884.22|0
1610417100000|2021-01-12 02:05:00|885.74|884.24|885.96|884.46|885.96|884.46|885.51|884.01|0
1610417400000|2021-01-12 02:10:00|885.95|884.45|885.51|884.01|886.16|884.66|885.51|884.01|0
1610417700000|2021-01-12 02:15:00|885.52|884.02|885.53|884.03|885.54|884.04|885.09|883.59|0
1610418000000|2021-01-12 02:20:00|885.54|884.04|885.54|884.04|885.74|884.24|885.1|883.6|0
1610418300000|2021-01-12 02:25:00|885.57|884.07|885.88|884.38|885.98|884.48|885.33|883.83|0
1610418600000|2021-01-12 02:30:00|885.91|884.41|885.77|884.27|885.99|884.49|885.34|883.84|0
1610418900000|2021-01-12 02:35:00|885.78|884.28|885.89|884.39|885.99|884.49|885.36|883.86|0
1610419200000|2021-01-12 02:40:00|885.92|884.42|885.77|884.27|885.99|884.49|885.77|884.27|0
1610419500000|2021-01-12 02:45:00|885.78|884.28|885.56|884.06|885.99|884.49|885.55|884.05|0
1610419800000|2021-01-12 02:50:00|885.55|884.05|885.45|883.95|885.56|884.06|885.33|883.83|0
1610420100000|2021-01-12 02:55:00|885.48|883.98|885.99|884.49|886|884.5|885.48|883.98|0
1610420400000|2021-01-12 03:00:00|886|884.5|886|884.5|886.01|884.51|885.68|884.18|0
1610420700000|2021-01-12 03:05:00|886.01|884.51|886|884.5|886.22|884.72|885.79|884.29|0
1610421000000|2021-01-12 03:10:00|886.01|884.51|885.56|884.06|886.11|884.61|885.55|884.05|0
1610421300000|2021-01-12 03:15:00|885.55|884.05|885.29|883.79|885.55|884.05|885.29|883.79|0
1610421600000|2021-01-12 03:20:00|885.3|883.8|885.3|883.8|885.31|883.81|885.05|883.55|0
1610421900000|2021-01-12 03:25:00|885.31|883.81|885.1|883.6|885.51|884.01|885.07|883.57|0
1610422200000|2021-01-12 03:30:00|885.13|883.63|885.08|883.58|885.3|883.8|884.87|883.37|0
1610422500000|2021-01-12 03:35:00|885.07|883.57|885.19|883.69|885.3|883.8|884.87|883.37|0
1610422800000|2021-01-12 03:40:00|885.16|883.66|885.29|883.79|885.3|883.8|885.09|883.59|0
1610423100000|2021-01-12 03:45:00|885.28|883.78|884.87|883.37|885.29|883.79|884.84|883.34|0
1610423400000|2021-01-12 03:50:00|884.88|883.38|885.09|883.59|885.3|883.8|884.88|883.38|0
1610423700000|2021-01-12 03:55:00|885.08|883.58|885.09|883.59|885.29|883.79|885.08|883.58|0
1610424000000|2021-01-12 04:00:00|885.07|883.57|885.08|883.58|885.3|883.8|885.06|883.56|0
1610424300000|2021-01-12 04:05:00|885.07|883.57|884.97|883.47|885.08|883.58|884.86|883.36|0
1610424600000|2021-01-12 04:10:00|885|883.5|885.08|883.58|885.18|883.68|884.86|883.36|0
1610424900000|2021-01-12 04:15:00|885.09|883.59|885.28|883.78|885.29|883.79|885.07|883.57|0
1610425200000|2021-01-12 04:20:00|885.25|883.75|884.86|883.36|885.28|883.78|884.85|883.35|0
1610425500000|2021-01-12 04:25:00|884.92|883.42|884.63|883.13|885.06|883.56|884.62|883.12|0
1610425800000|2021-01-12 04:30:00|884.62|883.12|884.41|882.91|884.84|883.34|884.41|882.91|0
1610426100000|2021-01-12 04:35:00|884.42|882.92|884.39|882.89|884.84|883.34|884.39|882.89|0
1610426400000|2021-01-12 04:40:00|884.4|882.9|884.38|882.88|884.59|883.09|884.15|882.65|0
1610426700000|2021-01-12 04:45:00|884.39|882.89|884.83|883.33|885.05|883.55|884.39|882.89|0
1610427000000|2021-01-12 04:50:00|884.82|883.32|884.59|883.09|884.84|883.34|884.59|883.09|0
1610427300000|2021-01-12 04:55:00|884.6|883.1|884.91|883.41|885.03|883.53|884.59|883.09|0
1610427600000|2021-01-12 05:00:00|884.94|883.44|884.49|882.99|885.03|883.53|884.37|882.87|0
1610427900000|2021-01-12 05:05:00|884.52|883.02|884.8|883.3|884.82|883.32|884.38|882.88|0
1610428200000|2021-01-12 05:10:00|884.81|883.31|885.05|883.55|885.26|883.76|884.8|883.3|0
1610428500000|2021-01-12 05:15:00|885.04|883.54|885.11|883.61|885.32|883.82|884.83|883.33|0
1610428800000|2021-01-12 05:20:00|885.14|883.64|884.92|883.42|885.21|883.71|884.9|883.4|0
1610429100000|2021-01-12 05:25:00|884.91|883.41|885.02|883.52|885.13|883.63|884.9|883.4|0
1610429400000|2021-01-12 05:30:00|885.05|883.55|885.34|883.84|885.34|883.84|884.93|883.43|0
1610429700000|2021-01-12 05:35:00|885.33|883.83|885.79|884.29|885.79|884.29|885.33|883.83|0
1610430000000|2021-01-12 05:40:00|885.8|884.3|886|884.5|886|884.5|885.78|884.28|0
1610430300000|2021-01-12 05:45:00|886.01|884.51|886.04|884.54|886.24|884.74|886|884.5|0
1610430600000|2021-01-12 05:50:00|886.07|884.57|886.03|884.53|886.24|884.74|885.81|884.31|0
1610430900000|2021-01-12 05:55:00|886.02|884.52|885.62|884.12|886.03|884.53|885.59|884.09|0
1610431200000|2021-01-12 06:00:00|885.61|884.11|885.38|883.88|885.82|884.32|885.17|883.67|0
1610431500000|2021-01-12 06:05:00|885.37|883.87|885.4|883.9|885.63|884.13|885.18|883.68|0
1610431800000|2021-01-12 06:10:00|885.34|883.84|885.32|883.82|885.52|884.02|885.2|883.7|0
1610432100000|2021-01-12 06:15:00|885.35|883.85|885.1|883.6|885.42|883.92|884.77|883.27|0
1610432400000|2021-01-12 06:20:00|885.19|883.69|885.21|883.71|885.21|883.71|885|883.5|0
1610432700000|2021-01-12 06:25:00|885.27|883.77|885.41|883.91|885.43|883.93|885.27|883.77|0
1610433000000|2021-01-12 06:30:00|885.42|883.92|885.86|884.36|886.06|884.56|885.41|883.91|0
1610433300000|2021-01-12 06:35:00|885.85|884.35|885.86|884.36|886.06|884.56|885.64|884.14|0
1610433600000|2021-01-12 06:40:00|885.93|884.43|885.64|884.14|886.06|884.56|885.63|884.13|0
1610433900000|2021-01-12 06:45:00|885.63|884.13|886.26|884.76|886.26|884.76|885.63|884.13|0
1610434200000|2021-01-12 06:50:00|886.27|884.77|885.86|884.36|886.48|884.98|885.86|884.36|0
1610434500000|2021-01-12 06:55:00|885.89|884.39|886.25|884.75|886.25|884.75|885.89|884.39|0
1610434800000|2021-01-12 07:00:00|886.19|884.69|886.01|884.51|886.66|885.16|885.38|883.88|0
1610435100000|2021-01-12 07:05:00|886|884.5|885.42|883.92|886.03|884.53|885.19|883.69|0
1610435400000|2021-01-12 07:10:00|885.48|883.98|885.63|884.13|885.85|884.35|885.43|883.93|0
1610435700000|2021-01-12 07:15:00|885.64|884.14|885.64|884.14|886.06|884.56|885.63|884.13|0
1610436000000|2021-01-12 07:20:00|885.65|884.15|886.5|885|886.5|885|885.65|884.15|0
1610436300000|2021-01-12 07:25:00|886.51|885.01|887.29|885.79|887.36|885.86|886.51|885.01|0
1610436600000|2021-01-12 07:30:00|887.15|885.65|887.17|885.67|887.6|886.1|886.96|885.46|0
1610436900000|2021-01-12 07:35:00|887.18|885.68|886.51|885.01|887.19|885.69|886.51|885.01|0
1610437200000|2021-01-12 07:40:00|886.57|885.07|886.95|885.45|887.06|885.56|886.57|885.07|0
1610437500000|2021-01-12 07:45:00|886.98|885.48|886.77|885.27|887.05|885.55|886.36|884.86|0
1610437800000|2021-01-12 07:50:00|886.78|885.28|886.58|885.08|887|885.5|886.36|884.86|0
1610438100000|2021-01-12 07:55:00|886.59|885.09|887.22|885.72|887.65|886.15|886.59|885.09|0
1610438400000|2021-01-12 08:00:00|887.21|885.71|887.73|885.43|887.83|886.12|885.03|883.53|0
1610438700000|2021-01-12 08:05:00|887.83|885.33|889.33|887.03|889.73|887.53|887.43|885.33|358
1610439000000|2021-01-12 08:10:00|889.23|886.93|890.03|888.33|890.03|888.33|889.03|886.93|19
1610439300000|2021-01-12 08:15:00|889.73|888.43|889.13|888.43|889.73|889.23|889.13|887.63|7
1610439600000|2021-01-12 08:20:00|889.23|887.03|889.83|888.33|890.23|889.03|889.13|887.03|10
1610439900000|2021-01-12 08:25:00|889.93|887.03|889.63|888.23|890.43|888.83|888.33|886.93|48
1610440200000|2021-01-12 08:30:00|888.73|887.83|889.63|888.53|889.83|888.53|888.33|887.43|54
1610440500000|2021-01-12 08:35:00|889.53|887.83|888.83|887.03|889.73|888.53|888.73|887.03|6
1610440800000|2021-01-12 08:40:00|888.72|886.92|889.92|888.52|889.92|888.62|888.62|886.82|84
1610441100000|2021-01-12 08:45:00|889.82|888.62|889.02|887.12|889.92|888.62|888.92|887.02|100
1610441400000|2021-01-12 08:50:00|888.92|886.92|888.82|887.02|889.02|887.22|888.32|886.22|0
1610441700000|2021-01-12 08:55:00|889.32|886.92|889.02|887.12|889.32|887.32|888.92|886.72|1
1610442000000|2021-01-12 09:00:00|888.92|887.22|889.52|887.52|889.52|887.62|888.52|886.62|1375
1610442300000|2021-01-12 09:05:00|889.42|887.62|889.32|887.42|889.52|888.02|889.22|887.42|0
1610442600000|2021-01-12 09:10:00|889.22|887.52|889.32|887.52|889.52|887.72|889.12|887.22|2
1610442900000|2021-01-12 09:15:00|889.42|887.42|888.92|887.12|889.52|887.62|888.82|887.02|3
1610443200000|2021-01-12 09:20:00|889.02|887.22|889.22|887.72|889.92|888.12|888.92|887.22|0
1610443500000|2021-01-12 09:25:00|889.12|887.12|888.22|886.22|889.42|887.12|888.12|886.22|11
1610443800000|2021-01-12 09:30:00|888.32|886.32|888.62|887.02|888.92|887.02|888.22|886.22|795
1610444100000|2021-01-12 09:35:00|888.72|887.12|889.12|887.32|889.22|887.42|888.62|887.02|0
1610444400000|2021-01-12 09:40:00|889.22|887.42|889.12|887.42|889.22|887.42|888.62|887.42|0
1610444700000|2021-01-12 09:45:00|889.22|887.52|889.42|887.82|889.42|888.02|889.12|887.42|725
1610445000000|2021-01-12 09:50:00||887.92||888.12||888.22||887.82|6
1610445300000|2021-01-12 09:55:00|889.32|887.52|888.52|886.62|889.42|887.52|888.52|886.62|3
1610445600000|2021-01-12 10:00:00|888.62|886.72|889.42|888.32|889.42|888.32|888.62|886.72|5
1610445900000|2021-01-12 10:05:00|889.62|887.72|890.02|887.52|890.22|887.82|889.22|887.32|16
1610446200000|2021-01-12 10:10:00|890.12|887.62|889.32|887.62|890.22|887.62|889.32|887.32|0
1610446500000|2021-01-12 10:15:00|889.42|887.72|889.52|887.92|889.52|888.02|889.32|887.62|23
1610446800000|2021-01-12 10:20:00|889.42||889.52||889.52||889.22||6
1610447100000|2021-01-12 10:25:00|889.92|888.02|889.92|888.42|889.92|888.62|889.92|888.02|24
1610447400000|2021-01-12 10:30:00|889.82|888.52|889.42|887.62|889.92|888.52|889.32|887.52|32
1610447700000|2021-01-12 10:35:00|889.32|887.52|889.92|888.12|889.92|888.12|889.12|887.32|0
1610448000000|2021-01-12 10:40:00|889.82|888.02|889.72|888.02|889.92|888.62|889.62|887.82|39
1610448300000|2021-01-12 10:45:00|889.62|887.92|889.62|887.92|889.72|887.92|889.32|887.62|0
1610448600000|2021-01-12 10:50:00|889.72|888.02|889.62|887.82|889.82|888.02|889.42|887.72|0
1610448900000|2021-01-12 10:55:00|889.72|887.92|889.82|888.32|889.82|888.42|889.62|887.82|17
1610449200000|2021-01-12 11:00:00|889.72|888.22|888.62|886.82|889.82|888.32|888.52|886.82|19
1610449500000|2021-01-12 11:05:00|888.72|886.92|888.72|886.92|889.02|887.32|888.22|886.42|12
1610449800000|2021-01-12 11:10:00|888.62|887.02|887.92|886.22|888.62|887.02|887.82|886.12|0
1610450100000|2021-01-12 11:15:00|887.82|886.12|888.52|886.82|888.72|887.02|887.82|886.12|1
1610450400000|2021-01-12 11:20:00|888.42|886.72|888.52|886.72|888.72|886.92|888.42|886.72|0
1610450700000|2021-01-12 11:25:00|888.42|886.82|888.62|886.92|888.62|886.92|888.32|886.62|0
1610451000000|2021-01-12 11:30:00|888.72|886.82|889.02|887.32|889.22|887.52|888.72|886.82|0
1610451300000|2021-01-12 11:35:00|889.12|887.22|889.32|887.42|889.32|887.82|889.02|887.22|0
1610451600000|2021-01-12 11:40:00|889.22|887.52|888.82|887.12|889.32|887.52|888.82|887.02|0
1610451900000|2021-01-12 11:45:00|888.92|887.02|888.52|886.72|889.02|887.22|888.42|886.72|0
1610452200000|2021-01-12 11:50:00|888.62|886.82|888.32|886.72|888.62|886.82|888.32|886.62|0
1610452500000|2021-01-12 11:55:00|888.22|886.62|888.52|886.72|888.62|886.92|888.12|886.42|0
1610452800000|2021-01-12 12:00:00|888.62|886.82|888.52|886.92|888.82|887.12|888.42|886.82|0
1610453100000|2021-01-12 12:05:00|888.62|886.82|888.72|887.02|888.82|887.12|888.52|886.82|0
1610453400000|2021-01-12 12:10:00|888.62|886.92|888.12|886.32|888.62|887.02|888.02|886.22|1
1610453700000|2021-01-12 12:15:00|888.02|886.42|888.72|886.92|888.82|887.22|888.02|886.42|0
1610454000000|2021-01-12 12:20:00|888.62|887.02|888.62|887.02|888.72|887.02|888.32|886.52|0
1610454300000|2021-01-12 12:25:00|888.72|886.92|888.62|887.02|888.92|887.12|888.52|886.82|0
1610454600000|2021-01-12 12:30:00|888.72|887.12|888.32|886.52|888.92|887.22|888.22|886.52|0
1610454900000|2021-01-12 12:35:00|888.22|886.42|888.52|886.82|888.52|886.82|888.02|886.32|0
1610455200000|2021-01-12 12:40:00|888.66|886.96|888.76|887.06|888.86|887.16|888.46|886.76|1
1610455500000|2021-01-12 12:45:00|888.66|886.96|889.56|887.96|889.56|887.96|888.66|886.96|0
1610455800000|2021-01-12 12:50:00|889.46|887.86|888.96|887.16|889.56|887.96|888.96|887.16|0
1610456100000|2021-01-12 12:55:00|888.86|887.26|888.46|886.76|888.86|887.26|888.46|886.76|0
1610456400000|2021-01-12 13:00:00|888.36|886.66|888.56|886.76|888.76|887.06|888.26|886.46|0
1610456700000|2021-01-12 13:05:00|888.66|886.86|888.66|886.86|888.96|887.06|888.56|886.76|0
1610457000000|2021-01-12 13:10:00|888.76|886.96|888.66|886.76|888.76|887.06|888.36|886.66|12
1610457300000|2021-01-12 13:15:00|888.56|886.86|888.96|887.36|888.96|887.36|888.26|886.86|25
1610457600000|2021-01-12 13:20:00|889.06|887.06|888.76|887.06|889.06|887.06|888.66|887.06|1
1610457900000|2021-01-12 13:25:00|888.86|886.96|889.16|887.46|889.16|887.46|888.76|886.96|0
1610458200000|2021-01-12 13:30:00||887.56||887.86||887.86||887.46|0
1610458500000|2021-01-12 13:35:00|889.26|887.66|889.36|887.66|889.36|887.66|889.16|887.56|2
1610458800000|2021-01-12 13:40:00|889.46|887.56|889.26|887.56|889.46|887.76|888.86|887.36|0
1610459100000|2021-01-12 13:45:00|889.36|887.46|889.46|886.86|889.46|887.46|887.56|886.86|31
1610459400000|2021-01-12 13:50:00|889.36|886.76|889.06|886.46|889.56|886.96|889.06|886.46|0
1610459700000|2021-01-12 13:55:00|888.96|886.66|887.66|885.96|889.06|886.66|887.46|885.66|1
1610460000000|2021-01-12 14:00:00|887.56|885.86|887.96|886.26|887.96|886.26|887.46|885.76|0
1610460300000|2021-01-12 14:05:00|888.06|886.36|887.16|885.46|888.16|886.46|886.96|885.26|4
1610460600000|2021-01-12 14:10:00|887.26|885.36|888.06|886.36|888.16|886.36|887.16|885.36|0
1610460900000|2021-01-12 14:15:00|888.16|886.46|888.86|887.16|888.86|887.16|888.16|886.46|730
1610461200000|2021-01-12 14:20:00|888.76|887.26|888.36|887.16|888.96|887.46|888.06|887.16|0
1610461500000|2021-01-12 14:25:00|888.26|886.96|888.06|886.46|888.36|886.96|887.76|886.06|3
1610461800000|2021-01-12 14:30:00|888.16|886.36|888.26|886.56|888.56|886.86|887.96|886.16|0
1610462100000|2021-01-12 14:35:00|888.16|886.46|887.26|885.46|888.26|886.46|887.06|885.46|0
1610462400000|2021-01-12 14:40:00|887.16|885.36|887.56|885.86|888.16|886.46|886.76|885.06|0
1610462700000|2021-01-12 14:45:00|887.46|885.96|887.46|885.86|887.56|886.16|887.36|885.66|33
1610463000000|2021-01-12 14:50:00|887.56|885.76|887.66|885.96|888.06|885.96|886.56|884.56|0
1610463300000|2021-01-12 14:55:00|887.56|885.76|888.76|887.06|888.76|887.06|887.26|885.66|6
1610463600000|2021-01-12 15:00:00|888.86|887.16|888.66|887.06|889.06|887.36|888.16|886.56|25
1610463900000|2021-01-12 15:05:00|888.56|886.96|889.36|887.66|889.36|887.66|888.36|886.76|13
1610464200000|2021-01-12 15:10:00|889.3|887.6|890.2|888.5|890.2|888.5|889.3|887.6|274
1610464500000|2021-01-12 15:15:00|890.1|888.6|889.03|887.53|891|889|889.03|887.53|16
1610464800000|2021-01-12 15:20:00|889.02|887.52|889.3|887.8|889.3|887.8|888.81|887.31|0
1610465100000|2021-01-12 15:25:00|889.3|887.8|888.45|886.95|889.34|887.84|888.44|886.94|134
1610465400000|2021-01-12 15:30:00|888.46|886.96|888.27|886.77|888.7|887.2|888.02|886.52|447
1610465700000|2021-01-12 15:35:00|888.28|886.78|888.26|886.76|888.3|886.8|888.04|886.54|0
1610466000000|2021-01-12 15:40:00|888.27|886.77|888.61|887.11|889.07|887.57|888.04|886.54|0
1610466300000|2021-01-12 15:45:00|888.62|887.12|889.02|887.52|889.27|887.77|888.34|886.84|0
1610466600000|2021-01-12 15:50:00|889.03|887.53|889.04|887.54|889.25|887.75|888.8|887.3|0
1610466900000|2021-01-12 15:55:00|889.05|887.55|888.61|887.11|889.25|887.75|888.2|886.7|880
1610467200000|2021-01-12 16:00:00|888.6|887.1|888.84|887.34|888.87|887.37|887.96|886.46|0
1610467500000|2021-01-12 16:05:00|888.83|887.33|889.3|887.8|889.3|887.8|888.66|887.16|0
1610467800000|2021-01-12 16:10:00|889.32|887.82|889.55|888.05|889.55|888.05|889.13|887.63|0
1610468100000|2021-01-12 16:15:00|889.56|888.06|889.29|887.79|889.95|888.45|889.28|887.78|0
1610468400000|2021-01-12 16:20:00|889.35|887.85|889.03|887.53|889.49|887.99|889.03|887.53|0
1610468700000|2021-01-12 16:25:00|888.97|887.47|887.77|886.27|889.01|887.51|887.75|886.25|0
1610469000000|2021-01-12 16:30:00|887.76|886.26|887.15|885.65|887.98|886.48|886.66|885.16|0
1610469300000|2021-01-12 16:35:00|887.21|885.71|886.3|884.8|887.35|885.85|886.3|884.8|0
1610469600000|2021-01-12 16:40:00|886.37|884.87|886.05|884.55|886.52|885.02|885.64|884.14|0
1610469900000|2021-01-12 16:45:00|886.04|884.54|885.44|883.94|886.05|884.55|885.42|883.92|0
1610470200000|2021-01-12 16:50:00|885.45|883.95|885.36|883.86|885.45|883.95|884.49|882.99|0
1610470500000|2021-01-12 16:55:00|885.29|883.79|886|884.5|886|884.5|885.14|883.64|0
1610470800000|2021-01-12 17:00:00|886.01|884.51|885.11|883.61|886.01|884.51|885.11|883.61|0
1610471100000|2021-01-12 17:05:00|885.12|883.62|883.93|882.43|885.31|883.81|883.69|882.19|0
1610471400000|2021-01-12 17:10:00|883.92|882.42|883.03|881.53|883.93|882.43|883.01|881.51|0
1610471700000|2021-01-12 17:15:00|883.02|881.52|883.95|882.45|883.97|882.47|882.74|881.24|0
1610472000000|2021-01-12 17:20:00|883.94|882.44|883.87|882.37|884.37|882.87|883.64|882.14|0
1610472300000|2021-01-12 17:25:00|883.88|882.38|884.62|883.12|884.62|883.12|883.85|882.35|0
1610472600000|2021-01-12 17:30:00|884.61|883.11|884.18|882.68|884.62|883.12|883.89|882.39|0
1610472900000|2021-01-12 17:35:00|884.19|882.69|884.47|882.97|884.48|882.98|883.96|882.46|0
1610473200000|2021-01-12 17:40:00|884.46|882.96|884.7|883.2|884.71|883.21|883.99|882.49|0
1610473500000|2021-01-12 17:45:00|884.71|883.21|884.67|883.17|884.92|883.42|884.41|882.91|0
1610473800000|2021-01-12 17:50:00|884.68|883.18|884.95|883.45|884.96|883.46|884.67|883.17|0
1610474100000|2021-01-12 17:55:00|884.94|883.44|884.94|883.44|885.15|883.65|884.94|883.44|0
1610474400000|2021-01-12 18:00:00|884.95|883.45|885.38|883.88|885.4|883.9|884.72|883.22|0
1610474700000|2021-01-12 18:05:00|885.37|883.87|884.95|883.45|885.58|884.08|884.92|883.42|0
1610475000000|2021-01-12 18:10:00|885.02|883.52|885.6|884.1|885.62|884.12|885.02|883.52|0
1610475300000|2021-01-12 18:15:00|885.61|884.11|885.15|883.65|885.61|884.11|885.15|883.65|0
1610475600000|2021-01-12 18:20:00|885.16|883.66|884.9|883.4|885.17|883.67|884.69|883.19|0
1610475900000|2021-01-12 18:25:00|884.91|883.41|885.86|884.36|885.87|884.37|884.9|883.4|0
1610476200000|2021-01-12 18:30:00|885.8|884.3|886.49|884.99|886.83|885.33|885.63|884.13|0
1610476500000|2021-01-12 18:35:00|886.53|885.03|886.38|884.88|886.61|885.11|886.14|884.64|0
1610476800000|2021-01-12 18:40:00|886.35|884.85|886.14|884.64|886.38|884.88|885.93|884.43|0
1610477100000|2021-01-12 18:45:00|886.15|884.65|885.93|884.43|886.15|884.65|885.93|884.43|0
1610477400000|2021-01-12 18:50:00|885.86|884.36|885.51|884.01|885.96|884.46|885.49|883.99|0
1610477700000|2021-01-12 18:55:00|885.57|884.07|885.96|884.46|885.98|884.48|885.5|884|0
1610478000000|2021-01-12 19:00:00|885.95|884.45|886.48|884.98|886.7|885.2|885.74|884.24|0
1610478300000|2021-01-12 19:05:00|886.47|884.97|886.01|884.51|886.48|884.98|885.99|884.49|0
1610478600000|2021-01-12 19:10:00|886.02|884.52|886.01|884.51|886.23|884.73|886|884.5|0
1610478900000|2021-01-12 19:15:00|885.99|884.49|886.19|884.69|886.43|884.93|885.99|884.49|0
1610479200000|2021-01-12 19:20:00|886.26|884.76|886.56|885.06|886.63|885.13|886.14|884.64|0
1610479500000|2021-01-12 19:25:00|886.57|885.07|886.34|884.84|886.59|885.09|886.34|884.84|0
1610479800000|2021-01-12 19:30:00|886.35|884.85|887.22|885.72|887.26|885.76|886.34|884.84|0
1610480100000|2021-01-12 19:35:00|887.21|885.71|886.75|885.25|887.22|885.72|886.52|885.02|0
1610480400000|2021-01-12 19:40:00|886.74|885.24|886.27|884.77|886.77|885.27|886.05|884.55|0
1610480700000|2021-01-12 19:45:00|886.26|884.76|886.27|884.77|886.3|884.8|885.8|884.3|0
1610481000000|2021-01-12 19:50:00|886.21|884.71|885.82|884.32|886.21|884.71|885.57|884.07|0
1610481300000|2021-01-12 19:55:00|885.81|884.31|886.32|884.82|886.33|884.83|885.8|884.3|0
1610481600000|2021-01-12 20:00:00|886.33|884.83|887.01|885.51|887.01|885.51|886.32|884.82|0
1610481900000|2021-01-12 20:05:00|887|885.5|886.77|885.27|887.01|885.51|886.5|885|0
1610482200000|2021-01-12 20:10:00|886.76|885.26|886.3|884.8|886.8|885.3|886.3|884.8|0
1610482500000|2021-01-12 20:15:00|886.31|884.81|886.57|885.07|886.58|885.08|886.08|884.58|0
1610482800000|2021-01-12 20:20:00|886.58|885.08|886.78|885.28|887.24|885.74|886.57|885.07|0
1610483100000|2021-01-12 20:25:00|886.79|885.29|886.53|885.03|886.79|885.29|886.53|885.03|0
1610483400000|2021-01-12 20:30:00|886.54|885.04|886.52|885.02|886.77|885.27|886.29|884.79|0
1610483700000|2021-01-12 20:35:00|886.51|885.01|886.53|885.03|886.54|885.04|886.29|884.79|0
1610484000000|2021-01-12 20:40:00|886.52|885.02|886.78|885.28|886.79|885.29|886.52|885.02|0
1610484300000|2021-01-12 20:45:00|886.77|885.27|887.27|885.77|887.28|885.78|886.57|885.07|0
1610484600000|2021-01-12 20:50:00|887.29|885.79|887.64|886.14|887.66|886.16|886.79|885.29|0
1610484900000|2021-01-12 20:55:00|887.63|886.13|887.56|886.06|888.13|886.63|887.37|885.87|0
1610485200000|2021-01-12 21:00:00|887.52|886.02|887.09|885.59|887.52|886.02|886.92|885.42|0
1610485500000|2021-01-12 21:05:00|887.05|885.55|887.32|885.82|887.32|885.82|886.94|885.44|0
1610485800000|2021-01-12 21:10:00|887.33|885.83|887.28|885.78|887.36|885.86|887.14|885.64|0
1610486100000|2021-01-12 21:15:00|887.29|885.79|887.25|885.75|887.29|885.79|887.19|885.69|0
1610486400000|2021-01-12 21:20:00|887.23|885.73|887.14|885.64|887.23|885.73|887.14|885.64|0
1610486700000|2021-01-12 21:25:00|887.18|885.68|887.21|885.71|887.21|885.71|887.14|885.64|0
1610487000000|2021-01-12 21:30:00|887.2|885.7|887.25|885.75|887.63|886.13|887.2|885.7|0
1610487300000|2021-01-12 21:35:00|887.26|885.76|887.68|886.18|887.68|886.18|887.12|885.62|0
1610487600000|2021-01-12 21:40:00|887.72|886.22|887.59|886.09|887.92|886.42|887.39|885.89|0
1610487900000|2021-01-12 21:45:00|887.63|886.13|887.49|885.99|887.68|886.18|887.43|885.93|0
1610488200000|2021-01-12 21:50:00|887.43|885.93|887.39|885.89|887.54|886.04|887.34|885.84|0
1610488500000|2021-01-12 21:55:00|887.38|885.88|887.17|885.67|887.38|885.88|886.96|885.46|0
1610488800000|2021-01-12 22:00:00|887.21|885.71|887.21|885.71|887.26|885.76|887.21|885.71|0
1610489100000|2021-01-12 22:05:00|887.22|885.72|887.3|885.8|887.3|885.8|887.21|885.71|0
1610489400000|2021-01-12 22:10:00|887.28|885.78|887.26|885.76|887.32|885.82|887.24|885.74|0
1610489700000|2021-01-12 22:15:00|887.24|885.74|887.28|885.78|887.33|885.83|887.17|885.67|0
1610490000000|2021-01-12 22:20:00|887.24|885.74|887.13|885.63|887.24|885.74|887.11|885.61|0
1610490300000|2021-01-12 22:25:00|887.15|885.65|887.19|885.69|887.19|885.69|887.13|885.63|0
1610490600000|2021-01-12 22:30:00|887.21|885.71|887.13|885.63|887.21|885.71|887.13|885.63|0
1610490900000|2021-01-12 22:35:00|887.19|885.69|887.17|885.67|887.21|885.71|887.13|885.63|0
1610491200000|2021-01-12 22:40:00|887.13|885.63|887.15|885.65|887.17|885.67|887|885.5|0
1610491500000|2021-01-12 22:45:00|887.11|885.61|887.19|885.69|887.19|885.69|887.06|885.56|0
1610491800000|2021-01-12 22:50:00|887.17|885.67|887.3|885.8|887.33|885.83|887.17|885.67|0
1610492100000|2021-01-12 22:55:00|887.28|885.78|887.3|885.8|887.32|885.82|887.21|885.71|0
1610492400000|2021-01-12 23:00:00|887.26|885.76|886.89|885.39|887.39|885.89|886.87|885.37|0
1610492700000|2021-01-12 23:05:00|886.87|885.37|887.03|885.53|887.14|885.64|886.85|885.35|0
1610493000000|2021-01-12 23:10:00|887.04|885.54|887.36|885.86|887.36|885.86|887.04|885.54|0
1610493300000|2021-01-12 23:15:00|887.37|885.87|887.77|886.27|887.9|886.4|887.32|885.82|0
1610493600000|2021-01-12 23:20:00|887.81|886.31|887.7|886.2|887.81|886.31|887.61|886.11|0
1610493900000|2021-01-12 23:25:00|887.71|886.21|887.85|886.35|887.9|886.4|887.61|886.11|0
1610494200000|2021-01-12 23:30:00|887.83|886.33|887.65|886.15|887.83|886.33|887.47|885.97|0
1610494500000|2021-01-12 23:35:00|887.63|886.13|887.56|886.06|887.65|886.15|887.47|885.97|0
1610494800000|2021-01-12 23:40:00|887.54|886.04|887.34|885.84|887.56|886.06|887.32|885.82|0
1610495100000|2021-01-12 23:45:00|887.35|885.85|887.61|886.11|887.7|886.2|887.35|885.85|0
1610495400000|2021-01-12 23:50:00|887.63|886.13|887.52|886.02|887.7|886.2|887.41|885.91|0
1610495700000|2021-01-12 23:55:00|887.53|886.03|887.94|886.44|887.99|886.49|887.53|886.03|0
1610496000000|2021-01-13 00:00:00|887.95|886.45|887.83|886.33|887.99|886.49|887.74|886.24|0
1610496300000|2021-01-13 00:05:00|887.85|886.35|887.81|886.31|887.94|886.44|887.81|886.31|0
1610496600000|2021-01-13 00:10:00|887.85|886.35|887.99|886.49|887.99|886.49|887.81|886.31|0
1610496900000|2021-01-13 00:15:00|887.98|886.48|887.62|886.12|887.99|886.49|886.94|885.44|0
1610497200000|2021-01-13 00:20:00|887.63|886.13|888.06|886.56|888.15|886.65|887.63|886.13|0
1610497500000|2021-01-13 00:25:00|888.02|886.52|887.54|886.04|888.17|886.67|887.54|886.04|0
1610497800000|2021-01-13 00:30:00|887.55|886.05|887.12|885.62|887.76|886.26|887.11|885.61|0
1610498100000|2021-01-13 00:35:00|887.11|885.61|886.89|885.39|887.31|885.81|886.88|885.38|0
1610498400000|2021-01-13 00:40:00|886.86|885.36|887.12|885.62|887.33|885.83|886.78|885.28|0
1610498700000|2021-01-13 00:45:00|887.13|885.63|887.11|885.61|887.35|885.85|886.91|885.41|0
1610499000000|2021-01-13 00:50:00|887.12|885.62|886.91|885.41|887.32|885.82|886.79|885.29|0
1610499300000|2021-01-13 00:55:00|886.9|885.4|886.68|885.18|886.91|885.41|886.46|884.96|0
1610499600000|2021-01-13 01:00:00|886.67|885.17|886.67|885.17|887.11|885.61|886.66|885.16|0
1610499900000|2021-01-13 01:05:00|886.68|885.18|886.47|884.97|886.68|885.18|886.47|884.97|0
1610500200000|2021-01-13 01:10:00|886.48|884.98|886.9|885.4|886.91|885.41|886.25|884.75|0
1610500500000|2021-01-13 01:15:00|886.91|885.41|886.48|884.98|886.91|885.41|886.48|884.98|0
1610500800000|2021-01-13 01:20:00|886.51|885.01|886.79|885.29|886.91|885.41|886.48|884.98|0
1610501100000|2021-01-13 01:25:00|886.8|885.3|887.12|885.62|887.13|885.63|886.49|884.99|0
1610501400000|2021-01-13 01:30:00|887.13|885.63|887.55|886.05|887.56|886.06|887.11|885.61|0
1610501700000|2021-01-13 01:35:00|887.45|885.95|887.11|885.61|887.56|886.06|886.91|885.41|0
1610502000000|2021-01-13 01:40:00|887.08|885.58|886.9|885.4|887.11|885.61|886.89|885.39|0
1610502300000|2021-01-13 01:45:00|886.91|885.41|887.12|885.62|887.33|885.83|886.9|885.4|0
1610502600000|2021-01-13 01:50:00|887.11|885.61|887.77|886.27|887.99|886.49|887.11|885.61|0
1610502900000|2021-01-13 01:55:00|887.81|886.31|887.98|886.48|888.19|886.69|887.78|886.28|0
1610503200000|2021-01-13 02:00:00|887.99|886.49|887.34|885.84|887.99|886.49|887.34|885.84|0
1610503500000|2021-01-13 02:05:00|887.35|885.85|887.58|886.08|887.58|886.08|887.34|885.84|0
1610503800000|2021-01-13 02:10:00|887.57|886.07|888.21|886.71|888.21|886.71|887.57|886.07|0
1610504100000|2021-01-13 02:15:00|888.14|886.64|887.79|886.29|888.22|886.72|887.79|886.29|0
1610504400000|2021-01-13 02:20:00|887.78|886.28|887.89|886.39|888.21|886.71|887.77|886.27|0
1610504700000|2021-01-13 02:25:00|887.86|886.36|888.25|886.75|888.25|886.75|887.78|886.28|0
1610505000000|2021-01-13 02:30:00|888.24|886.74|888.02|886.52|888.25|886.75|887.81|886.31|0
1610505300000|2021-01-13 02:35:00|888.03|886.53|887.82|886.32|888.03|886.53|887.81|886.31|0
1610505600000|2021-01-13 02:40:00|887.89|886.39|887.84|886.34|888.04|886.54|887.62|886.12|0
1610505900000|2021-01-13 02:45:00|887.9|886.4|887.83|886.33|888.05|886.55|887.83|886.33|0
1610506200000|2021-01-13 02:50:00|887.82|886.32|887.62|886.12|887.83|886.33|887.61|886.11|0
1610506500000|2021-01-13 02:55:00|887.61|886.11|887.61|886.11|887.71|886.21|887.4|885.9|0
1610506800000|2021-01-13 03:00:00|887.64|886.14|887.82|886.32|888.03|886.53|887.61|886.11|0
1610507100000|2021-01-13 03:05:00|887.83|886.33|888.05|886.55|888.05|886.55|887.82|886.32|0
1610507400000|2021-01-13 03:10:00|888.04|886.54|888.24|886.74|888.25|886.75|887.82|886.32|0
1610507700000|2021-01-13 03:15:00|888.25|886.75|888.25|886.75|888.25|886.75|888.04|886.54|0
1610508000000|2021-01-13 03:20:00|888.19|886.69|888.15|886.65|888.26|886.76|888.04|886.54|0
1610508300000|2021-01-13 03:25:00|888.12|886.62|887.96|886.46|888.17|886.67|887.86|886.36|0
1610508600000|2021-01-13 03:30:00|887.99|886.49|888.19|886.69|888.29|886.79|887.99|886.49|0
1610508900000|2021-01-13 03:35:00|888.22|886.72|888.29|886.79|888.49|886.99|888.22|886.72|0
1610509200000|2021-01-13 03:40:00|888.32|886.82|888.5|887|888.51|887.01|888.28|886.78|0
1610509500000|2021-01-13 03:45:00|888.49|886.99|888.49|886.99|888.7|887.2|888.28|886.78|0
1610509800000|2021-01-13 03:50:00|888.55|887.05|888.7|887.2|888.72|887.22|888.49|886.99|0
1610510100000|2021-01-13 03:55:00|888.77|887.27|889.02|887.52|889.12|887.62|888.7|887.2|0
1610510400000|2021-01-13 04:00:00|888.99|887.49|888.5|887|888.99|887.49|888.5|887|0
1610510700000|2021-01-13 04:05:00|888.51|887.01|888.5|887|888.72|887.22|888.49|886.99|0
1610511000000|2021-01-13 04:10:00|888.49|886.99|888.48|886.98|888.59|887.09|888.48|886.98|0
1610511300000|2021-01-13 04:15:00|888.49|886.99|888.69|887.19|888.89|887.39|888.48|886.98|0
1610511600000|2021-01-13 04:20:00|888.68|887.18|888.57|887.07|888.69|887.19|888.47|886.97|0
1610511900000|2021-01-13 04:25:00|888.6|887.1|888.25|886.75|888.67|887.17|888.24|886.74|0
1610512200000|2021-01-13 04:30:00|888.28|886.78|888.25|886.75|888.67|887.17|888.25|886.75|0
1610512500000|2021-01-13 04:35:00|888.31|886.81|888.67|887.17|888.67|887.17|888.31|886.81|0
1610512800000|2021-01-13 04:40:00|888.68|887.18|888.69|887.19|888.69|887.19|888.67|887.17|0
1610513100000|2021-01-13 04:45:00|888.68|887.18|888.68|887.18|888.69|887.19|888.67|887.17|0
1610513400000|2021-01-13 04:50:00|888.67|887.17|888.46|886.96|888.67|887.17|888.46|886.96|0
1610513700000|2021-01-13 04:55:00|888.47|886.97|888.45|886.95|888.47|886.97|888.44|886.94|0
1610514000000|2021-01-13 05:00:00|888.44|886.94|887.92|886.42|888.44|886.94|887.82|886.32|0
1610514300000|2021-01-13 05:05:00|887.89|886.39|888.35|886.85|888.45|886.95|887.82|886.32|0
1610514600000|2021-01-13 05:10:00|888.38|886.88|888.35|886.85|888.45|886.95|888.24|886.74|0
1610514900000|2021-01-13 05:15:00|888.38|886.88|888.02|886.52|888.45|886.95|888.02|886.52|0
1610515200000|2021-01-13 05:20:00|888.03|886.53|888.02|886.52|888.23|886.73|888.01|886.51|0
1610515500000|2021-01-13 05:25:00|888.01|886.51|887.57|886.07|888.02|886.52|887.57|886.07|0
1610515800000|2021-01-13 05:30:00|887.56|886.06|887.56|886.06|887.57|886.07|887.36|885.86|0
1610516100000|2021-01-13 05:35:00|887.57|886.07|887.57|886.07|887.67|886.17|887.57|886.07|0
1610516400000|2021-01-13 05:40:00|887.56|886.06|887.14|885.64|887.56|886.06|887.14|885.64|0
1610516700000|2021-01-13 05:45:00|887.17|885.67|887.36|885.86|887.36|885.86|887.14|885.64|0
1610517000000|2021-01-13 05:50:00|887.37|885.87|887.58|886.08|887.59|886.09|887.37|885.87|0
1610517300000|2021-01-13 05:55:00|887.57|886.07|887.67|886.17|887.78|886.28|887.57|886.07|0
1610517600000|2021-01-13 06:00:00|887.64|886.14|888.01|886.51|888.01|886.51|887.57|886.07|0
1610517900000|2021-01-13 06:05:00|888|886.5|887.59|886.09|888.01|886.51|887.59|886.09|0
1610518200000|2021-01-13 06:10:00|887.58|886.08|887.59|886.09|887.79|886.29|887.58|886.08|0
1610518500000|2021-01-13 06:15:00|887.58|886.08|887.79|886.29|887.8|886.3|887.58|886.08|0
1610518800000|2021-01-13 06:20:00|887.73|886.23|887.79|886.29|887.79|886.29|887.38|885.88|0
1610519100000|2021-01-13 06:25:00|887.8|886.3|887.58|886.08|887.81|886.31|887.57|886.07|0
1610519400000|2021-01-13 06:30:00|887.57|886.07|887.14|885.64|887.57|886.07|887.14|885.64|0
1610519700000|2021-01-13 06:35:00|887.15|885.65|887.36|885.86|887.36|885.86|887.15|885.65|0
1610520000000|2021-01-13 06:40:00|887.35|885.85|887.36|885.86|887.36|885.86|887.34|885.84|0
1610520300000|2021-01-13 06:45:00|887.39|885.89|888.4|886.9|888.41|886.91|887.39|885.89|0
1610520600000|2021-01-13 06:50:00|888.41|886.91|888.39|886.89|888.61|887.11|888.39|886.89|0
1610520900000|2021-01-13 06:55:00|888.4|886.9|888.22|886.72|888.42|886.92|888.21|886.71|0
1610521200000|2021-01-13 07:00:00|888.19|886.69|887.81|886.31|888.19|886.69|887.61|886.11|0
1610521500000|2021-01-13 07:05:00|887.8|886.3|887.38|885.88|887.81|886.31|887.38|885.88|0
1610521800000|2021-01-13 07:10:00|887.37|885.87|887.8|886.3|888.01|886.51|887.16|885.66|0
1610522100000|2021-01-13 07:15:00|887.82|886.32|887.8|886.3|887.82|886.32|887.6|886.1|0
1610522400000|2021-01-13 07:20:00|887.74|886.24|887.57|886.07|887.74|886.24|887.37|885.87|0
1610522700000|2021-01-13 07:25:00|887.51|886.01|888.07|886.57|888.07|886.57|887.38|885.88|0
1610523000000|2021-01-13 07:30:00|888.08|886.58|888.51|887.01|888.71|887.21|888.07|886.57|0
1610523300000|2021-01-13 07:35:00|888.52|887.02|888.7|887.2|888.7|887.2|888.49|886.99|0
1610523600000|2021-01-13 07:40:00|888.64|887.14|888.29|886.79|888.64|887.14|888.05|886.55|0
1610523900000|2021-01-13 07:45:00|888.35|886.85|888.49|886.99|888.49|886.99|888.05|886.55|0
1610524200000|2021-01-13 07:50:00|888.48|886.98|888.66|887.16|888.82|887.32|888.48|886.98|0
1610524500000|2021-01-13 07:55:00|888.65|887.15|888.26|886.76|888.75|887.25|887.84|886.34|0
1610524800000|2021-01-13 08:00:00|888.25|886.75|898.5|895.7|898.5|895.7|888.25|886.75|0
1610525100000|2021-01-13 08:05:00|896.4|895.8|897.2|896|897.6|896.2|896.2|894.3|4
1610525400000|2021-01-13 08:10:00|898.1|895.9|897.6|895.5|898.5|896.4|897|894.9|16
1610525700000|2021-01-13 08:15:00|896.6|895.6|897|895|898.1|896.6|896.6|895|51
1610526000000|2021-01-13 08:20:00|896.9|894.9|895|892.9|896.9|894.9|893.9|892.6|120
1610526300000|2021-01-13 08:25:00|895.1|893|893.9|891.8|895.1|893|893.8|891.6|1
1610526600000|2021-01-13 08:30:00|893.8|891.9|893.6|891.6|893.8|892.3|893.6|891.4|0
1610526900000|2021-01-13 08:35:00|893.5|891.5|893.5|891.9|893.5|892.3|893.5|891.5|5
1610527200000|2021-01-13 08:40:00|893.7|892.1|893.8|891.8|894.6|892.5|893.5|891.4|2
1610527500000|2021-01-13 08:45:00|893.7|891.7|893.8|892.2|894.7|892.7|893.7|891.7|266
1610527800000|2021-01-13 08:50:00|893.7|892.3|892.7|891.3|893.8|892.4|892.7|891.1|685
1610528100000|2021-01-13 08:55:00|892.4|891.2|892.7|890.8|892.7|891.5|892|890.8|46
1610528400000|2021-01-13 09:00:00|892.6|890.7|892.2|890.3|892.7|890.9|891.4|890|8347
1610528700000|2021-01-13 09:05:00|892.3|890.2|891.4|890.1|892.3|890.4|891.4|889.7|320
1610529000000|2021-01-13 09:10:00|892|890.2|892|890.4|892|890.6|892|889.9|1
1610529300000|2021-01-13 09:15:00|892.1|890.5|892.2|890.4|892.3|890.5|891.9|890.1|1
1610529600000|2021-01-13 09:20:00|892.3|890.3|890.7|888.9|892.3|890.4|890.7|888.9|21
1610529900000|2021-01-13 09:25:00|890.8|889|891.3|889.4|891.6|889.7|890.3|888.3|8
1610530200000|2021-01-13 09:30:00|891.2|889.3|890.9|890|891.6|890|890.9|889.3|511
1610530500000|2021-01-13 09:35:00|891.5|890.1|890.9|890|891.5|890.1|890.9|890|14
1610530800000|2021-01-13 09:40:00|890.8|889|890.9|889.1|890.9|889.3|890.2|888.9|702
1610531100000|2021-01-13 09:45:00|890.8|889|889.5|887.6|890.9|889.1|889|887.5|3
1610531400000|2021-01-13 09:50:00|889.4|887.5|889.7|887.8|889.8|887.9|888|886.9|19
1610531700000|2021-01-13 09:55:00|889.8|887.9|890|888.6|890.3|888.8|889.6|887.7|0
1610532000000|2021-01-13 10:00:00|889.2|888.7|890.2|888.7|890.6|889.1|889.2|888.5|1
1610532300000|2021-01-13 10:05:00|890.1|888.6|889.2|887.3|890.2|888.6|889.2|887.3|5
1610532600000|2021-01-13 10:10:00|889.3|887.4|888.5|886.7|889.3|887.4|888.2|886.4|2
1610532900000|2021-01-13 10:15:00|888.4|886.6|888.5|886.6|888.9|887|887.1|886.4|24
1610533200000|2021-01-13 10:20:00|888.4|886.5|888.2|886.4|888.5|886.6|887.7|885.9|689
1610533500000|2021-01-13 10:25:00|888.3|886.3|887.7|885.8|888.3|886.5|887.6|885.7|311
1610533800000|2021-01-13 10:30:00|887.8|885.9|887.1|885.2|887.8|885.9|886.3|884.5|0
1610534100000|2021-01-13 10:35:00|887|885|885.8|884|887.1|885.2|885.8|884|0
1610534400000|2021-01-13 10:40:00|885.9|884.1|886.5|884.7|886.7|884.9|885.7|883.9|0
1610534700000|2021-01-13 10:45:00|886.4|884.6|887.2|885.4|887.3|885.5|886.4|884.6|500
1610535000000|2021-01-13 10:50:00|887.3|885.3|887.5|885.8|888|886.3|887.2|885.3|115
1610535300000|2021-01-13 10:55:00|887.7|885.9|887.6|885.8|887.9|886|887.3|885.4|0
1610535600000|2021-01-13 11:00:00|887.5|885.7|887.5|885.6|888.2|886.6|887.4|885.5|0
1610535900000|2021-01-13 11:05:00|887.6|885.7|887.3|885.4|887.8|885.9|887.2|885.4|392
1610536200000|2021-01-13 11:10:00|887.4|885.5|886.7|884.9|887.4|885.6|886.7|884.9|241
1610536500000|2021-01-13 11:15:00|886.8|885|887|885.2|887.3|885.5|886.6|885|0
1610536800000|2021-01-13 11:20:00|887.1|885.3|886.5|884.7|887.2|885.4|886.4|884.5|0
1610537100000|2021-01-13 11:25:00|886.6|884.8|886.2|884|886.6|884.8|885.7|883.8|3
1610537400000|2021-01-13 11:30:00|886.1|883.9|886.3|884.1|886.3|884.2|885.4|883.4|0
1610537700000|2021-01-13 11:35:00|886.2|884|886.4|884.2|886.5|884.3|886|883.8|2
1610538000000|2021-01-13 11:40:00|886.5|884.1|886.9|884.7|886.9|884.7|886.4|884.1|150
1610538300000|2021-01-13 11:45:00|887.2|884.8|886.3|882.3|887.2|884.8|886.3|882.3|154
1610538600000|2021-01-13 11:50:00|886.5|883.4|885|883.2|886.5|883.8|884.5|883|9
1610538900000|2021-01-13 11:55:00|884.9|883.1|885.3|883.4|885.3|883.5|884.8|883.1|0
1610539200000|2021-01-13 12:00:00|885.2|883.5|885.2|883.5|885.2|883.7|885.1|883.3|0
1610539500000|2021-01-13 12:05:00||883.4||884.2||884.2||883.4|0
1610539800000|2021-01-13 12:10:00|885.4|884.1|886.2|884.5|886.5|884.7|885.4|884.1|2
1610540100000|2021-01-13 12:15:00|886.1|884.4|885.6|883.8|886.1|884.4|885.6|883.8|256
1610540400000|2021-01-13 12:20:00|885.7|883.9|886|884.3|886.1|884.3|885.4|883.7|0
1610540700000|2021-01-13 12:25:00|886.1|884.4|885.9|884.1|886.2|884.4|885.3|883.5|1
1610541000000|2021-01-13 12:30:00|885.8|884|885.3|883.5|885.9|884|885|883.2|0
1610541300000|2021-01-13 12:35:00|885.4|883.6|885.2|883.4|885.4|883.6|884.9|883.1|21
1610541600000|2021-01-13 12:40:00|885.06|883.26|884.96|883.16|885.06|883.36|884.66|882.96|4
1610541900000|2021-01-13 12:45:00|884.86|883.06|884.56|882.76|884.96|883.26|884.56|882.76|1
1610542200000|2021-01-13 12:50:00|884.66|882.86|884.66|882.36|884.76|882.96|884.36|882.16|4
1610542500000|2021-01-13 12:55:00|884.56|882.26|884.86|883.36|884.86|883.36|884.56|882.26|0
1610542800000|2021-01-13 13:00:00||883.26||883.16||883.46||883.16|0
1610543100000|2021-01-13 13:05:00||883.06||883.06||883.16||882.86|0
1610543400000|2021-01-13 13:10:00||883.16||883.36||883.36||883.06|1
1610543700000|2021-01-13 13:15:00|886.06|883.46|887.16|884.76|887.16|884.86|886.06|883.46|1
1610544000000|2021-01-13 13:20:00|887.06|884.86|887.96|885.56|888.06|885.66|887.06|884.76|0
1610544300000|2021-01-13 13:25:00|887.86|885.46|888.16|885.76|888.16|885.76|887.66|885.36|0
1610544600000|2021-01-13 13:30:00|887.66|885.86|888.26|885.96|888.56|886.56|887.66|885.76|97
1610544900000|2021-01-13 13:35:00|888.16|885.86|887.76|885.86|888.26|885.96|887.46|885.46|0
1610545200000|2021-01-13 13:40:00|887.66|885.96|888.26|886.46|888.36|886.56|887.56|885.76|0
1610545500000|2021-01-13 13:45:00|888.16|886.56|887.96|886.26|888.26|886.56|887.76|885.86|1
1610545800000|2021-01-13 13:50:00|887.86|886.16|886.26|884.46|887.86|886.16|886.16|884.36|0
1610546100000|2021-01-13 13:55:00|886.16|884.36|886.16|884.46|886.36|884.56|885.86|884.06|0
1610546400000|2021-01-13 14:00:00|886.06|884.36|885.56|883.76|886.16|884.46|885.56|883.76|0
1610546700000|2021-01-13 14:05:00|885.46|883.86|885.36|883.66|885.76|883.96|884.96|883.66|11
1610547000000|2021-01-13 14:10:00|885.46|882.86|884.36|882.56|885.46|882.96|884.26|882.46|12
1610547300000|2021-01-13 14:15:00|884.26|882.46|883.06|881.56|884.96|882.66|883.06|881.56|33
1610547600000|2021-01-13 14:20:00|882.16|881.36|881.86|881.06|882.16|881.66|881.86|880.86|13
1610547900000|2021-01-13 14:25:00|881.96|880.96|883.36|881.66|883.76|881.96|881.96|880.96|77
1610548200000|2021-01-13 14:30:00|883.46|881.76|882.06|880.76|883.56|881.86|881.96|880.76|0
1610548500000|2021-01-13 14:35:00|882.16|880.86|882.36|880.76|882.96|881.26|882.06|880.76|5
1610548800000|2021-01-13 14:40:00|882.46|880.86|882.46|880.66|883.16|881.46|882.26|880.66|0
1610549100000|2021-01-13 14:45:00|882.36|880.76|882.96|881.26|883.26|881.56|882.26|880.56|655
1610549400000|2021-01-13 14:50:00|883.06|881.36|882.06|880.66|883.36|881.66|882.06|880.56|3
1610549700000|2021-01-13 14:55:00|882.36|880.76|882.46|880.76|882.86|881.16|882.36|880.66|0
1610550000000|2021-01-13 15:00:00|882.36|880.66|881.26|879.56|882.36|880.76|881.26|879.56|8
1610550300000|2021-01-13 15:05:00|881.16|879.66|881.96|880.96|882.16|880.96|880.46|879.46|27
1610550600000|2021-01-13 15:10:00|881.92|880.92|881.92|880.82|881.92|881.32|881.92|880.72|50
1610550900000|2021-01-13 15:15:00|881.72|880.92|886.8|885.3|886.8|885.3|881.42|880.42|180
1610551200000|2021-01-13 15:20:00|886.81|885.31|887.02|885.52|887.04|885.54|886.37|884.87|0
1610551500000|2021-01-13 15:25:00|886.96|885.46|886.85|885.35|887.06|885.56|886.63|885.13|0
1610551800000|2021-01-13 15:30:00|886.78|885.28|886.44|884.94|886.86|885.36|886.42|884.92|0
1610552100000|2021-01-13 15:35:00|886.45|884.95|886.49|884.99|886.7|885.2|886.44|884.94|0
1610552400000|2021-01-13 15:40:00|886.5|885|886.09|884.59|886.71|885.21|886.07|884.57|0
1610552700000|2021-01-13 15:45:00|886.15|884.65|886.12|884.62|886.52|885.02|885.9|884.4|0
1610553000000|2021-01-13 15:50:00|886.11|884.61|886.57|885.07|886.78|885.28|886.1|884.6|0
1610553300000|2021-01-13 15:55:00|886.56|885.06|886.97|885.47|886.98|885.48|886.53|885.03|0
1610553600000|2021-01-13 16:00:00|886.98|885.48|886.09|884.59|886.98|885.48|886.07|884.57|0
1610553900000|2021-01-13 16:05:00|886.1|884.6|886.33|884.83|886.53|885.03|886.1|884.6|0
1610554200000|2021-01-13 16:10:00|886.32|884.82|886.28|884.78|886.53|885.03|886.04|884.54|643
1610554500000|2021-01-13 16:15:00|886.29|884.79|886.07|884.57|886.5|885|885.85|884.35|0
1610554800000|2021-01-13 16:20:00|886.06|884.56|886.54|885.04|886.54|885.04|886.06|884.56|0
1610555100000|2021-01-13 16:25:00|886.55|885.05|885.95|884.45|886.59|885.09|885.94|884.44|0
1610555400000|2021-01-13 16:30:00|885.94|884.44|885.55|884.05|885.96|884.46|885.35|883.85|0
1610555700000|2021-01-13 16:35:00|885.48|883.98|885.97|884.47|885.97|884.47|885.33|883.83|0
1610556000000|2021-01-13 16:40:00|885.98|884.48|886.4|884.9|886.4|884.9|885.96|884.46|0
1610556300000|2021-01-13 16:45:00|886.39|884.89|885.96|884.46|886.4|884.9|885.95|884.45|0
1610556600000|2021-01-13 16:50:00|885.95|884.45|885.91|884.41|886.16|884.66|885.7|884.2|0
1610556900000|2021-01-13 16:55:00|885.85|884.35|885.98|884.48|886.19|884.69|885.71|884.21|0
1610557200000|2021-01-13 17:00:00|885.99|884.49|885.51|884.01|885.99|884.49|885.5|884|0
1610557500000|2021-01-13 17:05:00|885.5|884|885.12|883.62|885.52|884.02|885.11|883.61|0
1610557800000|2021-01-13 17:10:00|885.11|883.61|884.92|883.42|885.16|883.66|884.91|883.41|0
1610558100000|2021-01-13 17:15:00|884.91|883.41|884.33|882.83|884.95|883.45|884.14|882.64|0
1610558400000|2021-01-13 17:20:00|884.34|882.84|884.41|882.91|884.41|882.91|883.8|882.3|0
1610558700000|2021-01-13 17:25:00|884.4|882.9|885.12|883.62|885.29|883.79|884.39|882.89|0
1610559000000|2021-01-13 17:30:00|885.13|883.63|884.86|883.36|885.53|884.03|884.85|883.35|0
1610559300000|2021-01-13 17:35:00|884.85|883.35|885.14|883.64|885.14|883.64|884.64|883.14|0
1610559600000|2021-01-13 17:40:00|885.13|883.63|885.76|884.26|885.76|884.26|885.12|883.62|0
1610559900000|2021-01-13 17:45:00|885.77|884.27|886|884.5|886.01|884.51|885.57|884.07|0
1610560200000|2021-01-13 17:50:00|885.94|884.44|886.47|884.97|886.48|884.98|885.79|884.29|0
1610560500000|2021-01-13 17:55:00|886.41|884.91|886.13|884.63|886.49|884.99|886.03|884.53|0
1610560800000|2021-01-13 18:00:00|886.1|884.6|886.25|884.75|886.26|884.76|885.99|884.49|0
1610561100000|2021-01-13 18:05:00|886.26|884.76|886.23|884.73|886.26|884.76|886|884.5|0
1610561400000|2021-01-13 18:10:00|886.22|884.72|886.26|884.76|886.27|884.77|886.02|884.52|0
1610561700000|2021-01-13 18:15:00|886.27|884.77|886.27|884.77|886.29|884.79|886.26|884.76|0
1610562000000|2021-01-13 18:20:00|886.28|884.78|886.06|884.56|886.28|884.78|886.05|884.55|0
1610562300000|2021-01-13 18:25:00|886.07|884.57|886.06|884.56|886.26|884.76|886.04|884.54|0
1610562600000|2021-01-13 18:30:00|886.05|884.55|886.25|884.75|886.26|884.76|886.05|884.55|0
1610562900000|2021-01-13 18:35:00|886.19|884.69|886.09|884.59|886.29|884.79|886.05|884.55|0
1610563200000|2021-01-13 18:40:00|886.08|884.58|886.06|884.56|886.09|884.59|885.62|884.12|0
1610563500000|2021-01-13 18:45:00|886.05|884.55|885.85|884.35|886.06|884.56|885.63|884.13|0
1610563800000|2021-01-13 18:50:00|885.86|884.36|886.04|884.54|886.05|884.55|885.62|884.12|0
1610564100000|2021-01-13 18:55:00|886.05|884.55|886.27|884.77|886.28|884.78|886.03|884.53|0
1610564400000|2021-01-13 19:00:00|886.26|884.76|886.54|885.04|887.18|885.68|885.38|883.88|0
1610564700000|2021-01-13 19:05:00|886.53|885.03|886.57|885.07|886.58|885.08|886.09|884.59|0
1610565000000|2021-01-13 19:10:00|886.58|885.08|886.8|885.3|886.8|885.3|886.34|884.84|0
1610565300000|2021-01-13 19:15:00|886.79|885.29|886.59|885.09|886.82|885.32|886.58|885.08|0
1610565600000|2021-01-13 19:20:00|886.6|885.1|886.58|885.08|886.6|885.1|886.34|884.84|0
1610565900000|2021-01-13 19:25:00|886.57|885.07|886.99|885.49|887|885.5|886.57|885.07|0
1610566200000|2021-01-13 19:30:00|887|885.5|887|885.5|887.01|885.51|886.77|885.27|0
1610566500000|2021-01-13 19:35:00|886.99|885.49|886.98|885.48|887|885.5|886.76|885.26|0
1610566800000|2021-01-13 19:40:00|886.99|885.49|886.28|884.78|887.21|885.71|886.28|884.78|0
1610567100000|2021-01-13 19:45:00|886.21|884.71|886.49|884.99|886.51|885.01|886.07|884.57|0
1610567400000|2021-01-13 19:50:00|886.5|885|886.5|885|886.72|885.22|886.49|884.99|0
1610567700000|2021-01-13 19:55:00|886.49|884.99|886.3|884.8|886.51|885.01|885.84|884.34|0
1610568000000|2021-01-13 20:00:00|886.31|884.81|886.07|884.57|886.54|885.04|886.06|884.56|0
1610568300000|2021-01-13 20:05:00|886.06|884.56|885.42|883.92|886.19|884.69|885.4|883.9|0
1610568600000|2021-01-13 20:10:00|885.43|883.93|885.72|884.22|885.88|884.38|885.42|883.92|0
1610568900000|2021-01-13 20:15:00|885.86|884.36|885.62|884.12|885.86|884.36|885.42|883.92|0
1610569200000|2021-01-13 20:20:00|885.63|884.13|885.4|883.9|885.63|884.13|885.37|883.87|0
1610569500000|2021-01-13 20:25:00|885.39|883.89|885.15|883.65|885.6|884.1|884.93|883.43|0
1610569800000|2021-01-13 20:30:00|885.14|883.64|885.62|884.12|885.62|884.12|884.92|883.42|0
1610570100000|2021-01-13 20:35:00|885.61|884.11|885.41|883.91|885.61|884.11|885.15|883.65|0
1610570400000|2021-01-13 20:40:00|885.42|883.92|885.66|884.16|885.69|884.19|885.41|883.91|0
1610570700000|2021-01-13 20:45:00|885.67|884.17|885.88|884.38|886.1|884.6|885.65|884.15|0
1610571000000|2021-01-13 20:50:00|885.84|884.34|885.42|883.92|885.88|884.38|885.42|883.92|0
1610571300000|2021-01-13 20:55:00|885.36|883.86|885.55|884.05|885.77|884.27|884.87|883.37|0
1610571600000|2021-01-13 21:00:00|885.56|884.06|886.05|884.55|886.05|884.55|885.33|883.83|0
1610571900000|2021-01-13 21:05:00|886.04|884.54|885.9|884.4|886.14|884.64|885.76|884.26|0
1610572200000|2021-01-13 21:10:00|885.89|884.39|886.01|884.51|886.32|884.82|885.81|884.31|0
1610572500000|2021-01-13 21:15:00|886.03|884.53|885.95|884.45|886.03|884.53|885.95|884.45|0
1610572800000|2021-01-13 21:20:00|885.93|884.43|885.97|884.47|886.04|884.54|885.92|884.42|0
1610573100000|2021-01-13 21:25:00|885.92|884.42|885.99|884.49|885.99|884.49|885.92|884.42|0
1610573400000|2021-01-13 21:30:00|885.97|884.47|886.3|884.8|886.3|884.8|885.87|884.37|0
1610573700000|2021-01-13 21:35:00|886.29|884.79|886.16|884.66|886.29|884.79|886.12|884.62|0
1610574000000|2021-01-13 21:40:00|886.17|884.67|885.96|884.46|886.21|884.71|885.87|884.37|0
1610574300000|2021-01-13 21:45:00|885.95|884.45|886.21|884.71|886.21|884.71|885.83|884.33|0
1610574600000|2021-01-13 21:50:00|886.2|884.7|886.03|884.53|886.21|884.71|886.03|884.53|0
1610574900000|2021-01-13 21:55:00|886.02|884.52|886.06|884.56|886.21|884.71|885.96|884.46|0
1610575200000|2021-01-13 22:00:00|886.08|884.58|886.34|884.84|886.43|884.93|886.04|884.54|0
1610575500000|2021-01-13 22:05:00|886.36|884.86|886.6|885.1|886.63|885.13|886.28|884.78|0
1610575800000|2021-01-13 22:10:00|886.5|885|886.61|885.11|886.67|885.17|886.49|884.99|0
1610576100000|2021-01-13 22:15:00|886.6|885.1|886.65|885.15|886.65|885.15|886.6|885.1|0
1610576400000|2021-01-13 22:20:00|886.67|885.17|886.72|885.22|886.72|885.22|886.67|885.17|0
1610576700000|2021-01-13 22:25:00|886.74|885.24|886.82|885.32|886.84|885.34|886.72|885.22|0
1610577000000|2021-01-13 22:30:00|886.8|885.3|886.77|885.27|886.8|885.3|886.73|885.23|0
1610577300000|2021-01-13 22:35:00|886.79|885.29|886.62|885.12|886.79|885.29|886.6|885.1|0
1610577600000|2021-01-13 22:40:00|886.57|885.07|886.58|885.08|886.62|885.12|886.57|885.07|0
1610577900000|2021-01-13 22:45:00|886.6|885.1|886.6|885.1|886.6|885.1|886.6|885.1|0
1610578200000|2021-01-13 22:50:00|886.58|885.08|886.55|885.05|886.6|885.1|886.53|885.03|0
1610578500000|2021-01-13 22:55:00|886.53|885.03|886.66|885.16|886.69|885.19|886.53|885.03|0
1610578800000|2021-01-13 23:00:00|886.76|885.26|886.35|884.85|886.76|885.26|886.24|884.74|0
1610579100000|2021-01-13 23:05:00|886.36|884.86|886.64|885.14|886.64|885.14|886.35|884.85|0
1610579400000|2021-01-13 23:10:00|886.65|885.15|886.88|885.38|887.11|885.61|886.64|885.14|0
1610579700000|2021-01-13 23:15:00|886.84|885.34|886.61|885.11|886.88|885.38|886.61|885.11|0
1610580000000|2021-01-13 23:20:00|886.6|885.1|886.48|884.98|886.63|885.13|886.46|884.96|0
1610580300000|2021-01-13 23:25:00|886.5|885|886.37|884.87|886.61|885.11|886.37|884.87|0
1610580600000|2021-01-13 23:30:00|886.39|884.89|886.39|884.89|886.46|884.96|886.28|884.78|0
1610580900000|2021-01-13 23:35:00|886.37|884.87|886.44|884.94|886.61|885.11|886.37|884.87|0
1610581200000|2021-01-13 23:40:00|886.43|884.93|886.41|884.91|886.5|885|886.08|884.58|0
1610581500000|2021-01-13 23:45:00|886.4|884.9|886.08|884.58|886.41|884.91|886.08|884.58|0
1610581800000|2021-01-13 23:50:00|886.06|884.56|886.08|884.58|886.32|884.82|886.06|884.56|0
1610582100000|2021-01-13 23:55:00|886.1|884.6|886.08|884.58|886.19|884.69|886.06|884.56|0
1610582400000|2021-01-14 00:00:00|886.06|884.56|886.35|884.85|886.46|884.96|885.84|884.34|0
1610582700000|2021-01-14 00:05:00|886.34|884.84|886.61|885.11|886.66|885.16|886.13|884.63|0
1610583000000|2021-01-14 00:10:00|886.62|885.12|886.5|885|886.79|885.29|886.46|884.96|0
1610583300000|2021-01-14 00:15:00|886.48|884.98|887.83|886.33|887.84|886.34|886.48|884.98|0
1610583600000|2021-01-14 00:20:00|887.8|886.3|887.42|885.92|887.83|886.33|887.2|885.7|0
1610583900000|2021-01-14 00:25:00|887.41|885.91|887.42|885.92|887.63|886.13|887.21|885.71|0
1610584200000|2021-01-14 00:30:00|887.48|885.98|887.21|885.71|887.62|886.12|887.2|885.7|0
1610584500000|2021-01-14 00:35:00|887.2|885.7|887.42|885.92|887.42|885.92|886.99|885.49|0
1610584800000|2021-01-14 00:40:00|887.43|885.93|887.64|886.14|887.85|886.35|887.43|885.93|0
1610585100000|2021-01-14 00:45:00|887.65|886.15|887.24|885.74|887.85|886.35|887.23|885.73|0
1610585400000|2021-01-14 00:50:00|887.23|885.73|887.64|886.14|887.64|886.14|887.23|885.73|0
1610585700000|2021-01-14 00:55:00|887.44|885.94|887.23|885.73|887.44|885.94|887.22|885.72|0
1610586000000|2021-01-14 01:00:00|887.29|885.79|887.43|885.93|887.43|885.93|887.02|885.52|0
1610586300000|2021-01-14 01:05:00|887.42|885.92|887.63|886.13|887.64|886.14|887.41|885.91|0
1610586600000|2021-01-14 01:10:00|887.64|886.14|887.21|885.71|887.83|886.33|887.2|885.7|0
1610586900000|2021-01-14 01:15:00|887.27|885.77|887.65|886.15|887.85|886.35|887.21|885.71|0
1610587200000|2021-01-14 01:20:00|887.66|886.16|887.76|886.26|887.86|886.36|887.65|886.15|0
1610587500000|2021-01-14 01:25:00|887.72|886.22|887.62|886.12|887.84|886.34|887.42|885.92|0
1610587800000|2021-01-14 01:30:00|887.56|886.06|887.88|886.38|888.09|886.59|887.41|885.91|0
1610588100000|2021-01-14 01:35:00|887.87|886.37|887.79|886.29|887.89|886.39|887.47|885.97|0
1610588400000|2021-01-14 01:40:00|887.76|886.26|887.89|886.39|888.11|886.61|887.68|886.18|0
1610588700000|2021-01-14 01:45:00|887.9|886.4|887.89|886.39|888.11|886.61|887.68|886.18|0
1610589000000|2021-01-14 01:50:00|887.9|886.4|887.9|886.4|888.12|886.62|887.89|886.39|0
1610589300000|2021-01-14 01:55:00|887.93|886.43|888.02|886.52|888.12|886.62|887.9|886.4|0
1610589600000|2021-01-14 02:00:00|888.05|886.55|887.7|886.2|888.12|886.62|887.7|886.2|0
1610589900000|2021-01-14 02:05:00|887.73|886.23|887.69|886.19|887.8|886.3|887.49|885.99|0
1610590200000|2021-01-14 02:10:00|887.66|886.16|887.91|886.41|888.13|886.63|887.47|885.97|0
1610590500000|2021-01-14 02:15:00|887.92|886.42|887.46|885.96|888.12|886.62|887.23|885.73|0
1610590800000|2021-01-14 02:20:00|887.56|886.06|887.66|886.16|887.66|886.16|887.23|885.73|0
1610591100000|2021-01-14 02:25:00|887.65|886.15|888.28|886.78|888.28|886.78|887.65|886.15|0
1610591400000|2021-01-14 02:30:00|888.27|886.77|888.24|886.74|888.48|886.98|888.04|886.54|0
1610591700000|2021-01-14 02:35:00|888.2|886.7|888.33|886.83|888.45|886.95|888.02|886.52|0
1610592000000|2021-01-14 02:40:00|888.37|886.87|888.44|886.94|888.45|886.95|888.37|886.87|0
1610592300000|2021-01-14 02:45:00|888.43|886.93|887.91|886.41|888.43|886.93|887.91|886.41|0
1610592600000|2021-01-14 02:50:00|887.94|886.44|888.01|886.51|888.21|886.71|887.8|886.3|0
1610592900000|2021-01-14 02:55:00|888|886.5|888.11|886.61|888.21|886.71|887.8|886.3|0
1610593200000|2021-01-14 03:00:00|888.21|886.71|888.02|886.52|888.44|886.94|888.01|886.51|0
1610593500000|2021-01-14 03:05:00|888.03|886.53|888.03|886.53|888.47|886.97|888.02|886.52|0
1610593800000|2021-01-14 03:10:00|888.06|886.56|888.7|887.2|888.92|887.42|888.04|886.54|0
1610594100000|2021-01-14 03:15:00|888.71|887.21|889.14|887.64|889.14|887.64|888.49|886.99|0
1610594400000|2021-01-14 03:20:00|889.21|887.71|889.08|887.58|889.34|887.84|888.87|887.37|0
1610594700000|2021-01-14 03:25:00|889.05|887.55|888.72|887.22|889.08|887.58|888.62|887.12|0
1610595000000|2021-01-14 03:30:00|888.75|887.25|888.82|887.32|889.05|887.55|888.59|887.09|0
1610595300000|2021-01-14 03:35:00|888.83|887.33|889.25|887.75|889.27|887.77|888.82|887.32|0
1610595600000|2021-01-14 03:40:00|889.19|887.69|889.15|887.65|889.26|887.76|889.05|887.55|0
1610595900000|2021-01-14 03:45:00|889.12|887.62|889.05|887.55|889.26|887.76|888.93|887.43|0
1610596200000|2021-01-14 03:50:00|889.06|887.56|889.05|887.55|889.26|887.76|888.85|887.35|0
1610596500000|2021-01-14 03:55:00|889.06|887.56|889.26|887.76|889.26|887.76|889.05|887.55|0
1610596800000|2021-01-14 04:00:00|889.2|887.7|889.26|887.76|889.47|887.97|889.06|887.56|0
1610597100000|2021-01-14 04:05:00|889.27|887.77|889.17|887.67|889.28|887.78|889.07|887.57|0
1610597400000|2021-01-14 04:10:00|889.2|887.7|888.87|887.37|889.28|887.78|888.87|887.37|0
1610597700000|2021-01-14 04:15:00|888.93|887.43|888.85|887.35|889.08|887.58|888.85|887.35|0
1610598000000|2021-01-14 04:20:00|888.88|887.38|888.73|887.23|889.06|887.56|888.63|887.13|0
1610598300000|2021-01-14 04:25:00|888.7|887.2|888.42|886.92|888.73|887.23|888.42|886.92|0
1610598600000|2021-01-14 04:30:00|888.46|886.96|888.74|887.24|888.83|887.33|888.41|886.91|0
1610598900000|2021-01-14 04:35:00|888.77|887.27|888.94|887.44|889.05|887.55|888.62|887.12|0
1610599200000|2021-01-14 04:40:00|888.97|887.47|888.83|887.33|889.05|887.55|888.82|887.32|0
1610599500000|2021-01-14 04:45:00|888.86|887.36|889.03|887.53|889.03|887.53|888.83|887.33|0
1610599800000|2021-01-14 04:50:00|889.04|887.54|888.82|887.32|889.04|887.54|888.72|887.22|0
1610600100000|2021-01-14 04:55:00|888.83|887.33|889.05|887.55|889.05|887.55|888.83|887.33|0
1610600400000|2021-01-14 05:00:00|889.04|887.54|888.2|886.7|889.05|887.55|887.98|886.48|0
1610600700000|2021-01-14 05:05:00|888.21|886.71|888.41|886.91|888.84|887.34|888.19|886.69|0
1610601000000|2021-01-14 05:10:00|888.42|886.92|888.09|886.59|888.62|887.12|887.77|886.27|0
1610601300000|2021-01-14 05:15:00|888.08|886.58|886.89|885.39|888.19|886.69|886.68|885.18|0
1610601600000|2021-01-14 05:20:00|886.88|885.38|886.68|885.18|887.31|885.81|886.48|884.98|0
1610601900000|2021-01-14 05:25:00|886.72|885.22|887.22|885.72|887.32|885.82|886.68|885.18|0
1610602200000|2021-01-14 05:30:00|887.19|885.69|887.32|885.82|887.32|885.82|886.9|885.4|0
1610602500000|2021-01-14 05:35:00|887.33|885.83|887.77|886.27|887.77|886.27|887.32|885.82|0
1610602800000|2021-01-14 05:40:00|887.74|886.24|887.77|886.27|887.77|886.27|887.34|885.84|0
1610603100000|2021-01-14 05:45:00|887.8|886.3|888.44|886.94|888.54|887.04|887.77|886.27|0
1610603400000|2021-01-14 05:50:00|888.43|886.93|888|886.5|888.43|886.93|887.8|886.3|0
1610603700000|2021-01-14 05:55:00|888.01|886.51|887.82|886.32|888.32|886.82|887.78|886.28|0
1610604000000|2021-01-14 06:00:00|887.88|886.38|888.12|886.62|888.74|887.24|887.78|886.28|0
1610604300000|2021-01-14 06:05:00|888.18|886.68|888.35|886.85|888.56|887.06|888.12|886.62|0
1610604600000|2021-01-14 06:10:00|888.36|886.86|888.97|887.47|888.97|887.47|888.35|886.85|0
1610604900000|2021-01-14 06:15:00|888.96|887.46|888.97|887.47|888.98|887.48|888.76|887.26|0
1610605200000|2021-01-14 06:20:00|888.98|887.48|888.75|887.25|888.98|887.48|888.74|887.24|0
1610605500000|2021-01-14 06:25:00|888.69|887.19|888.31|886.81|888.69|887.19|888.1|886.6|0
1610605800000|2021-01-14 06:30:00|888.32|886.82|888.52|887.02|888.74|887.24|888.1|886.6|0
1610606100000|2021-01-14 06:35:00|888.53|887.03|888.74|887.24|888.95|887.45|888.52|887.02|0
1610606400000|2021-01-14 06:40:00|888.75|887.25|888.54|887.04|888.76|887.26|888.54|887.04|0
1610606700000|2021-01-14 06:45:00|888.57|887.07|888.72|887.22|888.94|887.44|888.53|887.03|0
1610607000000|2021-01-14 06:50:00|888.71|887.21|888.71|887.21|889.02|887.52|888.71|887.21|0
1610607300000|2021-01-14 06:55:00|888.72|887.22|888.83|887.33|888.83|887.33|888.51|887.01|0
1610607600000|2021-01-14 07:00:00|888.73|887.23|888.19|886.69|889.04|887.54|887.99|886.49|0
1610607900000|2021-01-14 07:05:00|888.2|886.7|888.59|887.09|888.61|887.11|888.17|886.67|0
1610608200000|2021-01-14 07:10:00|888.6|887.1|888.4|886.9|888.6|887.1|888.18|886.68|0
1610608500000|2021-01-14 07:15:00|888.41|886.91|887.71|886.21|888.41|886.91|887.71|886.21|0
1610608800000|2021-01-14 07:20:00|887.51|886.01|887.92|886.42|888.12|886.62|887.39|885.89|0
1610609100000|2021-01-14 07:25:00|887.91|886.41|888.36|886.86|888.36|886.86|887.91|886.41|0
1610609400000|2021-01-14 07:30:00|888.35|886.85|888.34|886.84|888.35|886.85|887.91|886.41|0
1610609700000|2021-01-14 07:35:00|888.33|886.83|888.76|887.26|888.77|887.27|888.31|886.81|0
1610610000000|2021-01-14 07:40:00|888.77|887.27|888.55|887.05|888.77|887.27|888.55|887.05|0
1610610300000|2021-01-14 07:45:00|888.56|887.06|889.18|887.68|889.18|887.68|888.55|887.05|0
1610610600000|2021-01-14 07:50:00|889.17|887.67|888.76|887.26|889.17|887.67|888.75|887.25|0
1610610900000|2021-01-14 07:55:00|888.75|887.25|888.53|887.03|889.23|887.73|888.32|886.82|0
1610611200000|2021-01-14 08:00:00|888.46|886.96|886.44|884.94|888.65|887.15|886.04|884.54|0
1610611500000|2021-01-14 08:05:00|886.45|884.95|886.62|884.62|887.32|885.76|886.11|884.02|0
1610611800000|2021-01-14 08:10:00|886.72|884.52|886.42|884.52|886.92|884.82|886.02|883.82|0
1610612100000|2021-01-14 08:15:00|886.62|884.42|888.02|886.12|888.02|886.12|886.52|884.42|2
1610612400000|2021-01-14 08:20:00|888.12|886.22|889.72|887.72|889.82|887.82|887.92|886.02|0
1610612700000|2021-01-14 08:25:00|889.62|887.62|888.02|885.92|889.92|888.02|888.02|885.92|33
1610613000000|2021-01-14 08:30:00|887.92|885.82|886.52|884.62|888.02|885.92|886.12|884.22|0
1610613300000|2021-01-14 08:35:00|886.62|884.52|885.62|883.72|886.62|884.72|885.52|883.72|7
1610613600000|2021-01-14 08:40:00|885.6|883.7|886.1|884.2|886.3|884.3|885.2|883.4|0
1610613900000|2021-01-14 08:45:00|886|884.1|884.2|882.8|886.1|884.1|883.3|882.4|300
1610614200000|2021-01-14 08:50:00|884|882|883.2|882.2|884.2|882.4|882.7|881.8|50
1610614500000|2021-01-14 08:55:00|884.2|882.3|883.2|882.5|884.2|882.9|882.6|882|64
1610614800000|2021-01-14 09:00:00||882.4||882.2||882.5||881.5|0
1610615100000|2021-01-14 09:05:00|883.1|882.1|882.7|880.9|883.1|882.2|882.4|880.4|8
1610615400000|2021-01-14 09:10:00|882.8|880.8|883|881.2|883|881.2|882.4|880.6|1
1610615700000|2021-01-14 09:15:00|882.9|881.3|883.5|881.8|883.7|881.9|882.9|881.2|0
1610616000000|2021-01-14 09:20:00|883.6|881.9|883.9|882.1|883.9|882.1|883.4|881.6|0
1610616300000|2021-01-14 09:25:00|884|882|884|882.2|884.3|882.5|883.7|882|0
1610616600000|2021-01-14 09:30:00|883.9|882.1|883.3|881.5|884|882.2|883.2|881.4|0
1610616900000|2021-01-14 09:35:00|883.2|881.6|884|882.3|884|882.3|883.2|881.4|0
1610617200000|2021-01-14 09:40:00|884.1|882.2|884.4|882.6|884.7|882.8|883.9|882.1|3
1610617500000|2021-01-14 09:45:00|884.3|882.7|883.7|882.8|884.4|882.8|883.7|882.3|0
1610617800000|2021-01-14 09:50:00||882.9||882.9||883.1||882.1|0
1610618100000|2021-01-14 09:55:00|885|883|885|883.2|885|883.3|883.8|882.9|100
1610618400000|2021-01-14 10:00:00|885.1|882.4|885.3|883.2|885.3|883.2|885|882.4|0
1610618700000|2021-01-14 10:05:00|885.4|883.1|885.4|883|885.6|883.1|885.3|883|1000
1610619000000|2021-01-14 10:10:00|885.3|883.1|885.7|883.2|885.7|883.3|884.7|883.1|2
1610619300000|2021-01-14 10:15:00|886.5|883.3|886.2|883.6|886.5|883.9|886.1|883.2|39
1610619600000|2021-01-14 10:20:00|886.1|883.5|886.6|884|886.7|884.1|885.9|883.3|1
1610619900000|2021-01-14 10:25:00|886.5|884.1|886.2|883.6|886.6|884.1|886|883.4|75
1610620200000|2021-01-14 10:30:00|886.1|883.7|885.8|885.2|886.9|885.3|885.8|883.7|8
1610620500000|2021-01-14 10:35:00|885.7|884.3|885.7|883.5|885.7|884.9|885.7|883.3|9
1610620800000|2021-01-14 10:40:00|885.6|883.6|885.6|885|885.6|885.1|885.6|883.6|5
1610621100000|2021-01-14 10:45:00|885.7|885.6|887.5|886.2|887.5|886.3|885.7|885.6|12
1610621400000|2021-01-14 10:50:00|887.6|884.9|886.7|886|887.6|886|886.4|884.8|7
1610621700000|2021-01-14 10:55:00|887.4|885.9|887.8|885.2|887.8|886.4|887.1|884.6|10
1610622000000|2021-01-14 11:00:00|887.7|885.3|887.4|885.4|887.8|886.1|886.9|884.8|5
1610622300000|2021-01-14 11:05:00|887.5|885.5|886.9|885|887.7|886.2|886.9|884.5|8
1610622600000|2021-01-14 11:10:00|887|885.1|885.3|884.7|887|885.8|885.3|884.2|13
1610622900000|2021-01-14 11:15:00|886.4|883.8|886.4|883.8|886.8|884.1|886.3|883.7|68
1610623200000|2021-01-14 11:20:00|886.3|883.9|886.1|883.5|886.6|884.4|886|883.4|0
1610623500000|2021-01-14 11:25:00|886|883.4|885.3|882.7|886.1|883.5|885.1|882.5|0
1610623800000|2021-01-14 11:30:00|885.2|882.6|885.4|883|885.7|883.1|885.2|882.6|20
1610624100000|2021-01-14 11:35:00|885.3|883.2|884.7|883|885.4|883.2|884.7|883|0
1610624400000|2021-01-14 11:40:00|884.8|883.2|885.7|883.5|885.8|883.5|884.7|883.2|0
1610624700000|2021-01-14 11:45:00|885.6|883.7|886.1|883.8|886.2|883.8|885.4|883.7|0
1610625000000|2021-01-14 11:50:00|886|883.9|886.1|884.4|886.5|884.4|886|883.8|4
1610625300000|2021-01-14 11:55:00|886.2|884.3|886|884.3|886.2|884.3|885.9|884.3|1
1610625600000|2021-01-14 12:00:00|886.1||886.2||886.4||886.1||1
1610625900000|2021-01-14 12:05:00|886.3||886.2||886.3||885.8||0
1610626200000|2021-01-14 12:10:00|886.3||886.3||886.4||886||96
1610626500000|2021-01-14 12:15:00|886.2||886.5||886.6||886.2||4783
1610626800000|2021-01-14 12:20:00|886.6|884.4|886.8|884.5|886.9|884.5|886.5|884.4|0
1610627100000|2021-01-14 12:25:00|886.7||886.5||886.8||886.5||0
1610627400000|2021-01-14 12:30:00|886.4|884.2|886.3|884.2|886.6|884.2|886.3|884.2|1
1610627700000|2021-01-14 12:35:00|886.2|884.5|886.3|884.1|886.6|884.6|886.2|884|0
1610628000000|2021-01-14 12:40:00|886.34|884.14|886.44|884.14|886.64|884.34|886.24|884.14|0
1610628300000|2021-01-14 12:45:00|886.34|883.94|886.44|884.04|886.54|884.14|886.04|883.94|0
1610628600000|2021-01-14 12:50:00|886.54|884.14|886.54|884.14|886.64|884.24|886.44|884.04|0
1610628900000|2021-01-14 12:55:00|886.44|884.04|887.04|884.64|887.04|884.64|886.34|883.94|0
1610629200000|2021-01-14 13:00:00|887.14|884.74|887.04|884.64|887.24|884.84|886.84|884.54|0
1610629500000|2021-01-14 13:05:00|887.14|884.74|886.64|884.44|887.14|884.84|886.44|884.04|0
1610629800000|2021-01-14 13:10:00|886.54|884.34|886.44|884.34|886.64|884.34|886.44|884.34|56
1610630100000|2021-01-14 13:15:00|886.34|884.14|886.54|884.34|886.64|884.54|886.34|884.14|52
1610630400000|2021-01-14 13:20:00|886.44|883.94|886.24|883.94|886.54|884.14|886.14|883.74|0
1610630700000|2021-01-14 13:25:00|886.34|884.14|886.44|884.04|886.84|884.54|886.24|883.94|9
1610631000000|2021-01-14 13:30:00|886.34|883.94|885.94|883.54|886.54|884.14|885.94|883.54|0
1610631300000|2021-01-14 13:35:00|886.04|883.64|885.94|883.44|886.24|883.84|885.84|883.44|0
1610631600000|2021-01-14 13:40:00|885.84|883.34|885.24|882.84|885.84|883.54|883.54|882.54|75
1610631900000|2021-01-14 13:45:00|885.34|882.94|886.14|883.74|886.14|883.84|885.24|882.84|0
1610632200000|2021-01-14 13:50:00|886.04|883.84|886.44|885.54|886.44|885.54|886.04|883.84|110
1610632500000|2021-01-14 13:55:00|886.34|885.64|886.54|884.24|886.64|885.84|886.24|884.04|49
1610632800000|2021-01-14 14:00:00|886.44|884.34|887.74|886.24|887.74|886.24|886.44|884.34|2808
1610633100000|2021-01-14 14:05:00|887.64|885.24|887.34|886.24|887.84|886.64|887.14|884.94|9
1610633400000|2021-01-14 14:10:00|887.44|886.34|887.64|885.24|887.84|886.84|887.34|885.14|79
1610633700000|2021-01-14 14:15:00|887.74|885.34|888.04|885.54|888.44|885.74|887.74|885.34|31
1610634000000|2021-01-14 14:20:00|887.94|884.44|892.04|863.94|892.04|884.54|886.94|863.94|1
1610634300000|2021-01-14 14:25:00|887.44|884.74|887.64|884.94|887.64|884.94|887.24|884.54|406
1610634600000|2021-01-14 14:30:00|887.54|884.84|888.54|886.24|888.94|886.24|887.54|884.84|0
1610634900000|2021-01-14 14:35:00|888.44|885.94|889.94|887.34|890.04|887.44|888.44|885.84|0
1610635200000|2021-01-14 14:40:00|890.04|887.44|890.74|863.94|911.24|887.44|889.44|863.94|594
1610635500000|2021-01-14 14:45:00|911.24|887.54|891.04|888.44|911.24|888.44|890.14|887.44|25
1610635800000|2021-01-14 14:50:00|891.14|888.34|889.84|888.44|891.14|888.44|889.44|887.84|3
1610636100000|2021-01-14 14:55:00|889.04|888.34|889.64|888.34|890.64|888.44|888.84|863.94|66
1610636400000|2021-01-14 15:00:00|890.94|888.24|891.14|888.64|891.24|888.64|889.84|888.04|32
1610636700000|2021-01-14 15:05:00|891.04|888.74|891.14|888.54|891.64|889.04|889.54|888.34|62
1610637000000|2021-01-14 15:10:00|891.24|888.44|891.54|889.24|891.64|889.24|891.04|888.44|2
1610637300000|2021-01-14 15:15:00|891.44|889.14|888.93|887.43|891.54|889.54|888.93|887.43|2
1610637600000|2021-01-14 15:20:00|888.99|887.49|888.76|887.26|889.39|887.89|888.76|887.26|0
1610637900000|2021-01-14 15:25:00|888.75|887.25|887.98|886.48|888.97|887.47|887.98|886.48|580
1610638200000|2021-01-14 15:30:00|887.99|886.49|888.33|886.83|888.61|887.11|887.99|886.49|0
1610638500000|2021-01-14 15:35:00|888.34|886.84|888.11|886.61|888.51|887.01|888.04|886.54|0
1610638800000|2021-01-14 15:40:00|888.1|886.6|888.17|886.67|888.58|887.08|888.1|886.6|0
1610639100000|2021-01-14 15:45:00|888.16|886.66|887.95|886.45|888.17|886.67|887.73|886.23|0
1610639400000|2021-01-14 15:50:00|887.89|886.39|887.76|886.26|888.17|886.67|887.56|886.06|0
1610639700000|2021-01-14 15:55:00|887.56|886.06|887.74|886.24|887.75|886.25|887.29|885.79|172
1610640000000|2021-01-14 16:00:00|887.73|886.23|887.27|885.77|887.94|886.44|887.27|885.77|0
1610640300000|2021-01-14 16:05:00|887.28|885.78|887.68|886.18|887.69|886.19|887.28|885.78|0
1610640600000|2021-01-14 16:10:00|887.7|886.2|888.35|886.85|888.36|886.86|887.69|886.19|0
1610640900000|2021-01-14 16:15:00|888.29|886.79|888.1|886.6|888.36|886.86|887.92|886.42|0
1610641200000|2021-01-14 16:20:00|888.11|886.61|887.68|886.18|888.32|886.82|887.65|886.15|0
1610641500000|2021-01-14 16:25:00|887.67|886.17|888.09|886.59|888.29|886.79|887.67|886.17|0
1610641800000|2021-01-14 16:30:00|888.08|886.58|888.45|886.95|888.67|887.17|887.69|886.19|0
1610642100000|2021-01-14 16:35:00|888.44|886.94|887.63|886.13|888.44|886.94|887.62|886.12|0
1610642400000|2021-01-14 16:40:00|887.62|886.12|888.08|886.58|888.09|886.59|887.42|885.92|0
1610642700000|2021-01-14 16:45:00|888.09|886.59|888.03|886.53|888.48|886.98|888.03|886.53|0
1610643000000|2021-01-14 16:50:00|888.02|886.52|888.23|886.73|888.44|886.94|887.81|886.31|0
1610643300000|2021-01-14 16:55:00|888.3|886.8|888.04|886.54|888.45|886.95|888.04|886.54|0
1610643600000|2021-01-14 17:00:00|888.03|886.53|888.24|886.74|888.25|886.75|887.82|886.32|0
1610643900000|2021-01-14 17:05:00|888.23|886.73|888.02|886.52|888.48|886.98|888.02|886.52|0
1610644200000|2021-01-14 17:10:00|888.01|886.51|888.26|886.76|888.26|886.76|887.58|886.08|0
1610644500000|2021-01-14 17:15:00|888.27|886.77|888.23|886.73|888.46|886.96|888.01|886.51|0
1610644800000|2021-01-14 17:20:00|888.24|886.74|888.07|886.57|888.26|886.76|887.86|886.36|0
1610645100000|2021-01-14 17:25:00|888.04|886.54|888.25|886.75|888.26|886.76|887.86|886.36|0
1610645400000|2021-01-14 17:30:00|888.24|886.74|888.04|886.54|888.48|886.98|888.02|886.52|0
1610645700000|2021-01-14 17:35:00|888.03|886.53|887.41|885.91|888.04|886.54|887.19|885.69|0
1610646000000|2021-01-14 17:40:00|887.4|885.9|887.18|885.68|887.4|885.9|887.14|885.64|0
1610646300000|2021-01-14 17:45:00|887.11|885.61|887.19|885.69|887.4|885.9|886.53|885.03|0
1610646600000|2021-01-14 17:50:00|887.2|885.7|887.88|886.38|887.89|886.39|887.19|885.69|0
1610646900000|2021-01-14 17:55:00|887.81|886.31|888.11|886.61|888.14|886.64|887.68|886.18|0
1610647200000|2021-01-14 18:00:00|888.1|886.6|888.32|886.82|888.32|886.82|888.09|886.59|0
1610647500000|2021-01-14 18:05:00|888.31|886.81|888.51|887.01|888.53|887.03|888.3|886.8|0
1610647800000|2021-01-14 18:10:00|888.52|887.02|888.27|886.77|888.52|887.02|888.07|886.57|0
1610648100000|2021-01-14 18:15:00|888.2|886.7|888.02|886.52|888.27|886.77|887.83|886.33|0
1610648400000|2021-01-14 18:20:00|888.03|886.53|887.82|886.32|888.51|887.01|887.57|886.07|0
1610648700000|2021-01-14 18:25:00|887.83|886.33|888.02|886.52|888.03|886.53|887.58|886.08|0
1610649000000|2021-01-14 18:30:00|887.96|886.46|888.04|886.54|888.25|886.75|887.6|886.1|0
1610649300000|2021-01-14 18:35:00|888.1|886.6|888.28|886.78|888.29|886.79|888.02|886.52|0
1610649600000|2021-01-14 18:40:00|888.29|886.79|888.07|886.57|888.3|886.8|888.07|886.57|0
1610649900000|2021-01-14 18:45:00|888.09|886.59|888.28|886.78|888.49|886.99|888.07|886.57|0
1610650200000|2021-01-14 18:50:00|888.35|886.85|888.04|886.54|888.49|886.99|888.03|886.53|0
1610650500000|2021-01-14 18:55:00|888.03|886.53|887.81|886.31|888.26|886.76|887.8|886.3|0
1610650800000|2021-01-14 19:00:00|887.8|886.3|888.04|886.54|888.27|886.77|887.8|886.3|0
1610651100000|2021-01-14 19:05:00|888.05|886.55|888.25|886.75|888.26|886.76|888.03|886.53|0
1610651400000|2021-01-14 19:10:00|888.31|886.81|888.22|886.72|888.46|886.96|887.99|886.49|0
1610651700000|2021-01-14 19:15:00|888.23|886.73|888.64|887.14|888.87|887.37|888.22|886.72|0
1610652000000|2021-01-14 19:20:00|888.65|887.15|888.4|886.9|888.65|887.15|888.19|886.69|0
1610652300000|2021-01-14 19:25:00|888.37|886.87|888.19|886.69|888.4|886.9|887.95|886.45|0
1610652600000|2021-01-14 19:30:00|888.2|886.7|888.19|886.69|888.41|886.91|887.99|886.49|0
1610652900000|2021-01-14 19:35:00|888.25|886.75|888.17|886.67|888.4|886.9|888.17|886.67|0
1610653200000|2021-01-14 19:40:00|888.18|886.68|888.37|886.87|888.38|886.88|888.14|886.64|0
1610653500000|2021-01-14 19:45:00|888.36|886.86|888.32|886.82|888.54|887.04|888.12|886.62|0
1610653800000|2021-01-14 19:50:00|888.33|886.83|887.89|886.39|888.35|886.85|887.87|886.37|0
1610654100000|2021-01-14 19:55:00|887.88|886.38|887.93|886.43|887.94|886.44|887.67|886.17|0
1610654400000|2021-01-14 20:00:00|887.94|886.44|887.94|886.44|888.17|886.67|887.91|886.41|0
1610654700000|2021-01-14 20:05:00|888|886.5|887.88|886.38|888.14|886.64|887.68|886.18|0
1610655000000|2021-01-14 20:10:00|887.89|886.39|887.6|886.1|887.89|886.39|887.36|885.86|0
1610655300000|2021-01-14 20:15:00|887.59|886.09|886.42|884.92|887.62|886.12|886.42|884.92|0
1610655600000|2021-01-14 20:20:00|886.41|884.91|886.91|885.41|887.38|885.88|886.41|884.91|0
1610655900000|2021-01-14 20:25:00|886.9|885.4|886.96|885.46|886.96|885.46|886.66|885.16|0
1610656200000|2021-01-14 20:30:00|886.95|885.45|887.19|885.69|887.44|885.94|886.71|885.21|0
1610656500000|2021-01-14 20:35:00|887.2|885.7|887.6|886.1|887.62|886.12|886.95|885.45|0
1610656800000|2021-01-14 20:40:00|887.59|886.09|887.4|885.9|887.62|886.12|887.18|885.68|0
1610657100000|2021-01-14 20:45:00|887.34|885.84|886.72|885.22|887.44|885.94|886.5|885|0
1610657400000|2021-01-14 20:50:00|886.73|885.23|885.94|884.44|886.73|885.23|885.74|884.24|0
1610657700000|2021-01-14 20:55:00|885.95|884.45|886.68|885.18|886.81|885.31|885.7|884.2|0
1610658000000|2021-01-14 21:00:00|886.85|885.35|886.12|884.62|886.89|885.39|885.87|884.37|0
1610658300000|2021-01-14 21:05:00|886.16|884.66|886.49|884.99|886.67|885.17|886.16|884.66|0
1610658600000|2021-01-14 21:10:00|886.52|885.02|886.55|885.05|886.91|885.41|886.45|884.95|0
1610658900000|2021-01-14 21:15:00|886.57|885.07|886.7|885.2|886.75|885.25|886.51|885.01|0
1610659200000|2021-01-14 21:20:00|886.71|885.21|886.71|885.21|886.73|885.23|886.66|885.16|0
1610659500000|2021-01-14 21:25:00|886.7|885.2|886.68|885.18|886.73|885.23|886.68|885.18|0
1610659800000|2021-01-14 21:30:00|886.72|885.22|886.43|884.93|886.89|885.39|886.43|884.93|0
1610660100000|2021-01-14 21:35:00|886.47|884.97|886.43|884.93|886.52|885.02|886.36|884.86|0
1610660400000|2021-01-14 21:40:00|886.47|884.97|886.18|884.68|886.47|884.97|886.09|884.59|0
1610660700000|2021-01-14 21:45:00|886.14|884.64|885.81|884.31|886.27|884.77|885.74|884.24|0
1610661000000|2021-01-14 21:50:00|885.85|884.35|886.03|884.53|886.09|884.59|885.7|884.2|0
1610661300000|2021-01-14 21:55:00|886.04|884.54|886.07|884.57|886.18|884.68|885.94|884.44|0
1610661600000|2021-01-14 22:00:00|886.1|884.6|886.13|884.63|886.24|884.74|886.1|884.6|0
1610661900000|2021-01-14 22:05:00|886.11|884.61|886.26|884.76|886.26|884.76|886.11|884.61|0
1610662200000|2021-01-14 22:10:00|886.29|884.79|886.42|884.92|886.42|884.92|886.22|884.72|0
1610662500000|2021-01-14 22:15:00|886.4|884.9|886.49|884.99|886.49|884.99|886.4|884.9|0
1610662800000|2021-01-14 22:20:00|886.51|885.01|886.53|885.03|886.58|885.08|886.51|885.01|0
1610663100000|2021-01-14 22:25:00|886.55|885.05|886.53|885.03|886.55|885.05|886.53|885.03|0
1610663400000|2021-01-14 22:30:00|886.51|885.01|886.57|885.07|886.57|885.07|886.51|885.01|0
1610663700000|2021-01-14 22:35:00|886.51|885.01|886.6|885.1|886.62|885.12|886.51|885.01|0
1610664000000|2021-01-14 22:40:00|886.62|885.12|886.64|885.14|886.69|885.19|886.62|885.12|0
1610664300000|2021-01-14 22:45:00|886.62|885.12|886.68|885.18|886.69|885.19|886.58|885.08|0
1610664600000|2021-01-14 22:50:00|886.69|885.19|886.66|885.16|886.69|885.19|886.64|885.14|0
1610664900000|2021-01-14 22:55:00|886.64|885.14|886.71|885.21|886.71|885.21|886.64|885.14|0
1610665200000|2021-01-14 23:00:00|886.81|885.31|887.55|886.05|887.62|886.12|886.66|885.16|0
1610665500000|2021-01-14 23:05:00|887.56|886.06|887.24|885.74|887.58|886.08|887.22|885.72|0
1610665800000|2021-01-14 23:10:00|887.25|885.75|887.66|886.16|887.71|886.21|887.25|885.75|0
1610666100000|2021-01-14 23:15:00|887.67|886.17|887.62|886.12|887.71|886.21|887.38|885.88|0
1610666400000|2021-01-14 23:20:00|887.64|886.14|887.42|885.92|887.64|886.14|887.38|885.88|0
1610666700000|2021-01-14 23:25:00|887.4|885.9|887.64|886.14|887.66|886.16|887.38|885.88|0
1610667000000|2021-01-14 23:30:00|887.65|886.15|887.8|886.3|887.89|886.39|887.55|886.05|0
1610667300000|2021-01-14 23:35:00|887.79|886.29|887.75|886.25|887.89|886.39|887.71|886.21|0
1610667600000|2021-01-14 23:40:00|887.74|886.24|887.46|885.96|887.8|886.3|887.38|885.88|0
1610667900000|2021-01-14 23:45:00|887.47|885.97|887.62|886.12|887.71|886.21|887.46|885.96|0
1610668200000|2021-01-14 23:50:00|887.63|886.13|887.33|885.83|887.71|886.21|887.33|885.83|0
1610668500000|2021-01-14 23:55:00|887.35|885.85|887.42|885.92|887.46|885.96|887.22|885.72|0
1610668800000|2021-01-15 00:00:00|887.4|885.9|886.8|885.3|887.4|885.9|886.51|885.01|0
1610669100000|2021-01-15 00:05:00|886.79|885.29|886.67|885.17|886.89|885.39|886.47|884.97|0
1610669400000|2021-01-15 00:10:00|886.66|885.16|886.52|885.02|886.94|885.44|886.27|884.77|0
1610669700000|2021-01-15 00:15:00|886.53|885.03|886.74|885.24|887.23|885.73|886.44|884.94|0
1610670000000|2021-01-15 00:20:00|886.77|885.27|887.26|885.76|887.28|885.78|886.77|885.27|0
1610670300000|2021-01-15 00:25:00|887.23|885.73|887.08|885.58|887.5|886|887.08|885.58|0
1610670600000|2021-01-15 00:30:00|887.09|885.59|886.64|885.14|887.3|885.8|886.64|885.14|0
1610670900000|2021-01-15 00:35:00|886.67|885.17|886.29|884.79|887.17|885.67|885.86|884.36|0
1610671200000|2021-01-15 00:40:00|886.28|884.78|886.35|884.85|886.35|884.85|885.68|884.18|0
1610671500000|2021-01-15 00:45:00|886.34|884.84|886.75|885.25|886.89|885.39|886.22|884.72|0
1610671800000|2021-01-15 00:50:00|886.74|885.24|886.33|884.83|886.96|885.46|886.1|884.6|0
1610672100000|2021-01-15 00:55:00|886.34|884.84|886.51|885.01|886.54|885.04|885.97|884.47|0
1610672400000|2021-01-15 01:00:00|886.48|884.98|885.36|883.86|886.85|885.35|884.67|883.17|0
1610672700000|2021-01-15 01:05:00|885.33|883.83|885.18|883.68|885.33|883.83|884.76|883.26|0
1610673000000|2021-01-15 01:10:00|885.19|883.69|885.19|883.69|885.5|884|885.09|883.59|0
1610673300000|2021-01-15 01:15:00|885.2|883.7|885.88|884.38|885.97|884.47|885.18|883.68|0
1610673600000|2021-01-15 01:20:00|885.89|884.39|885.9|884.4|886.11|884.61|885.68|884.18|0
1610673900000|2021-01-15 01:25:00|885.91|884.41|886.2|884.7|886.55|885.05|885.68|884.18|0
1610674200000|2021-01-15 01:30:00|886.13|884.63|886.01|884.51|886.35|884.85|885.91|884.41|0
1610674500000|2021-01-15 01:35:00|886.02|884.52|885.7|884.2|886.12|884.62|885.69|884.19|0
1610674800000|2021-01-15 01:40:00|885.73|884.23|885.66|884.16|885.9|884.4|885.66|884.16|0
1610675100000|2021-01-15 01:45:00|885.6|884.1|885.34|883.84|885.69|884.19|885.03|883.53|0
1610675400000|2021-01-15 01:50:00|885.31|883.81|884.98|883.48|885.45|883.95|884.98|883.48|0
1610675700000|2021-01-15 01:55:00|884.97|883.47|884.79|883.29|885.01|883.51|884.54|883.04|0
1610676000000|2021-01-15 02:00:00|884.81|883.31|884.69|883.19|885.25|883.75|884.69|883.19|0
1610676300000|2021-01-15 02:05:00|884.72|883.22|885.01|883.51|885.01|883.51|884.72|883.22|0
1610676600000|2021-01-15 02:10:00|885.02|883.52|885.02|883.52|885.23|883.73|884.8|883.3|0
1610676900000|2021-01-15 02:15:00|885.01|883.51|885|883.5|885.21|883.71|884.81|883.31|0
1610677200000|2021-01-15 02:20:00|884.97|883.47|885.33|883.83|885.44|883.94|884.77|883.27|0
1610677500000|2021-01-15 02:25:00|885.43|883.93|885.22|883.72|885.44|883.94|885.02|883.52|0
1610677800000|2021-01-15 02:30:00|885.23|883.73|885.24|883.74|885.43|883.93|885.21|883.71|0
1610678100000|2021-01-15 02:35:00|885.3|883.8|885.49|883.99|885.69|884.19|885.3|883.8|0
1610678400000|2021-01-15 02:40:00|885.52|884.02|885.47|883.97|885.69|884.19|885.47|883.97|0
1610678700000|2021-01-15 02:45:00|885.44|883.94|885.28|883.78|885.49|883.99|885.28|883.78|0
1610679000000|2021-01-15 02:50:00|885.31|883.81|885.72|884.22|885.72|884.22|885.31|883.81|0
1610679300000|2021-01-15 02:55:00|885.71|884.21|885.73|884.23|885.94|884.44|885.52|884.02|0
1610679600000|2021-01-15 03:00:00|885.74|884.24|886.14|884.64|886.15|884.65|885.72|884.22|0
1610679900000|2021-01-15 03:05:00|886.11|884.61|885.7|884.2|886.14|884.64|885.7|884.2|0
1610680200000|2021-01-15 03:10:00|885.71|884.21|885.03|883.53|885.71|884.21|885.03|883.53|0
1610680500000|2021-01-15 03:15:00|885.02|883.52|885.26|883.76|885.27|883.77|884.82|883.32|0
1610680800000|2021-01-15 03:20:00|885.27|883.77|885.36|883.86|885.48|883.98|885.26|883.76|0
1610681100000|2021-01-15 03:25:00|885.33|883.83|885.03|883.53|885.36|883.86|884.8|883.3|0
1610681400000|2021-01-15 03:30:00|885|883.5|885.26|883.76|885.26|883.76|884.82|883.32|0
1610681700000|2021-01-15 03:35:00|885.25|883.75|884.61|883.11|885.26|883.76|884.61|883.11|0
1610682000000|2021-01-15 03:40:00|884.62|883.12|884.4|882.9|884.82|883.32|884.4|882.9|0
1610682300000|2021-01-15 03:45:00|884.41|882.91|884.35|882.85|885.04|883.54|884.35|882.85|0
1610682600000|2021-01-15 03:50:00|884.36|882.86|884.36|882.86|884.37|882.87|884.15|882.65|0
1610682900000|2021-01-15 03:55:00|884.33|882.83|883.88|882.38|884.36|882.86|883.66|882.16|0
1610683200000|2021-01-15 04:00:00|883.89|882.39|883.65|882.15|883.89|882.39|883.65|882.15|0
1610683500000|2021-01-15 04:05:00|883.66|882.16|884.33|882.83|884.33|882.83|883.66|882.16|0
1610683800000|2021-01-15 04:10:00|884.32|882.82|883.89|882.39|884.34|882.84|883.88|882.38|0
1610684100000|2021-01-15 04:15:00|883.9|882.4|884.1|882.6|884.22|882.72|883.75|882.25|0
1610684400000|2021-01-15 04:20:00|884.09|882.59|884.1|882.6|884.31|882.81|883.98|882.48|0
1610684700000|2021-01-15 04:25:00|884.09|882.59|884.22|882.72|884.53|883.03|884.09|882.59|0
1610685000000|2021-01-15 04:30:00|884.19|882.69|884.43|882.93|884.53|883.03|884.12|882.62|0
1610685300000|2021-01-15 04:35:00|884.4|882.9|884.74|883.24|884.95|883.45|884.3|882.8|0
1610685600000|2021-01-15 04:40:00|884.64|883.14|884.55|883.05|884.76|883.26|884.54|883.04|0
1610685900000|2021-01-15 04:45:00|884.51|883.01|884.32|882.82|884.51|883.01|884.11|882.61|0
1610686200000|2021-01-15 04:50:00|884.33|882.83|884.32|882.82|884.76|883.26|884.31|882.81|0
1610686500000|2021-01-15 04:55:00|884.33|882.83|884.11|882.61|884.55|883.05|884.11|882.61|0
1610686800000|2021-01-15 05:00:00|884.1|882.6|883.67|882.17|884.11|882.61|883.65|882.15|0
1610687100000|2021-01-15 05:05:00|883.66|882.16|883.69|882.19|883.89|882.39|883.66|882.16|0
1610687400000|2021-01-15 05:10:00|883.76|882.26|884.08|882.58|884.19|882.69|883.65|882.15|0
1610687700000|2021-01-15 05:15:00|884.07|882.57|882.67|881.17|884.08|882.58|882.01|880.51|0
1610688000000|2021-01-15 05:20:00|882.61|881.11|882.39|880.89|882.68|881.18|882.22|880.72|0
1610688300000|2021-01-15 05:25:00|882.42|880.92|882.61|881.11|882.76|881.26|882.31|880.81|0
1610688600000|2021-01-15 05:30:00|882.58|881.08|882.77|881.27|882.99|881.49|882.08|880.58|0
1610688900000|2021-01-15 05:35:00|882.83|881.33|882.73|881.23|883.19|881.69|882.53|881.03|0
1610689200000|2021-01-15 05:40:00|882.74|881.24|882.96|881.46|883.18|881.68|882.73|881.23|0
1610689500000|2021-01-15 05:45:00|882.93|881.43|882.49|880.99|882.97|881.47|882.48|880.98|0
1610689800000|2021-01-15 05:50:00|882.5|881|882.46|880.96|882.71|881.21|882.36|880.86|0
1610690100000|2021-01-15 05:55:00|882.43|880.93|881.53|880.03|882.46|880.96|881.52|880.02|0
1610690400000|2021-01-15 06:00:00|881.54|880.04|881.31|879.81|881.75|880.25|881.31|879.81|0
1610690700000|2021-01-15 06:05:00|881.25|879.75|881.82|880.32|882.04|880.54|881.11|879.61|0
1610691000000|2021-01-15 06:10:00|881.81|880.31|881.71|880.21|882.05|880.55|881.6|880.1|0
1610691300000|2021-01-15 06:15:00|881.74|880.24|882.06|880.56|882.27|880.77|881.62|880.12|0
1610691600000|2021-01-15 06:20:00|882.09|880.59|882.26|880.76|882.27|880.77|882.04|880.54|0
1610691900000|2021-01-15 06:25:00|882.25|880.75|882.25|880.75|882.47|880.97|882.24|880.74|0
1610692200000|2021-01-15 06:30:00|882.26|880.76|881.93|880.43|882.46|880.96|881.79|880.29|0
1610692500000|2021-01-15 06:35:00|882.03|880.53|881.81|880.31|882.04|880.54|881.59|880.09|0
1610692800000|2021-01-15 06:40:00|881.84|880.34|882.46|880.96|882.67|881.17|881.84|880.34|0
1610693100000|2021-01-15 06:45:00|882.49|880.99|882.21|880.71|882.56|881.06|882.2|880.7|0
1610693400000|2021-01-15 06:50:00|882.2|880.7|881.62|880.12|882.2|880.7|881.5|880|0
1610693700000|2021-01-15 06:55:00|881.61|880.11|881.72|880.22|882.12|880.62|881.61|880.11|0
1610694000000|2021-01-15 07:00:00|881.71|880.21|882.97|881.47|882.98|881.48|881.57|880.07|0
1610694300000|2021-01-15 07:05:00|883.03|881.53|882.96|881.46|883.19|881.69|882.74|881.24|0
1610694600000|2021-01-15 07:10:00|882.97|881.47|882.98|881.48|883.39|881.89|882.77|881.27|0
1610694900000|2021-01-15 07:15:00|882.97|881.47|883.4|881.9|883.43|881.93|882.97|881.47|0
1610695200000|2021-01-15 07:20:00|883.41|881.91|883.82|882.32|883.82|882.32|883.39|881.89|0
1610695500000|2021-01-15 07:25:00|883.81|882.31|883.6|882.1|883.81|882.31|883.39|881.89|0
1610695800000|2021-01-15 07:30:00|883.59|882.09|883.81|882.31|883.81|882.31|883.38|881.88|0
1610696100000|2021-01-15 07:35:00|883.82|882.32|883.82|882.32|884.03|882.53|883.6|882.1|0
1610696400000|2021-01-15 07:40:00|883.81|882.31|884.02|882.52|884.23|882.73|883.6|882.1|0
1610696700000|2021-01-15 07:45:00|884.01|882.51|884.26|882.76|884.27|882.77|883.59|882.09|0
1610697000000|2021-01-15 07:50:00|884.25|882.75|884.17|882.67|884.27|882.77|883.84|882.34|0
1610697300000|2021-01-15 07:55:00|884.16|882.66|884.56|883.06|884.56|883.06|883.95|882.45|0
1610697600000|2021-01-15 08:00:00|884.49|882.99|884.9|883.4|886.11|884.61|884.35|882.85|0
1610697900000|2021-01-15 08:05:00|884.91|883.41|888.54|885.84|889.54|886.84|884.91|883.41|0
1610698200000|2021-01-15 08:10:00|888.44|885.74|886.94|884.24|888.64|885.94|886.34|884.24|104
1610698500000|2021-01-15 08:15:00|886.84|884.34|889.24|887.14|889.34|887.24|886.74|884.14|20
1610698800000|2021-01-15 08:20:00|889.14|887.04|888.84|886.34|889.24|887.24|888.84|886.24|1
1610699100000|2021-01-15 08:25:00|888.94|886.44|889.24|887.34|889.24|887.54|888.84|886.34|0
1610699400000|2021-01-15 08:30:00|889.14|887.44|889.24|887.84|889.24|887.84|888.94|887.44|0
1610699700000|2021-01-15 08:35:00|889.14|886.54|888.94|886.54|889.14|886.74|888.84|886.54|1
1610700000000|2021-01-15 08:40:00|889.11|886.71|889.41|887.01|889.41|887.11|888.71|886.31|1
1610700300000|2021-01-15 08:45:00|889.31|886.91|889.21|886.71|889.31|886.91|889.01|886.51|0
1610700600000|2021-01-15 08:50:00|889.31|886.81|889.41|887.01|889.41|887.11|887.81|886.61|0
1610700900000|2021-01-15 08:55:00|889.61|887.11|888.61|886.41|889.61|887.71|888.51|886.41|64
1610701200000|2021-01-15 09:00:00|888.71|886.01|889.01|887.01|889.01|887.11|888.21|886.01|0
1610701500000|2021-01-15 09:05:00|889.51|886.91|889.31|886.91|889.51|887.21|889.11|886.71|0
1610701800000|2021-01-15 09:10:00|889.21|886.81|889.11|886.61|889.41|887.11|888.71|886.51|0
1610702100000|2021-01-15 09:15:00|889.01|886.51|889.01|886.61|889.11|886.71|888.71|886.31|0
1610702400000|2021-01-15 09:20:00|889.11|886.51|888.41|886.71|889.21|886.81|888.41|886.41|0
1610702700000|2021-01-15 09:25:00|888.31|886.81|888.31|885.91|888.31|886.81|888.11|885.71|1
1610703000000|2021-01-15 09:30:00|887.51|886.01|888.31|886.11|888.31|886.21|887.51|885.91|0
1610703300000|2021-01-15 09:35:00|888.21|886.21|887.91|885.61|888.21|886.41|887.81|885.61|90
1610703600000|2021-01-15 09:40:00|887.81|885.51|887.91|886.21|887.91|886.21|887.81|885.41|20
1610703900000|2021-01-15 09:45:00||886.11||886.31||886.41||885.71|0
1610704200000|2021-01-15 09:50:00||886.41||886.31||886.41||885.71|0
1610704500000|2021-01-15 09:55:00||886.21||886.11||886.41||886.01|0
1610704800000|2021-01-15 10:00:00|887.81|886.21|887.91|885.51|887.91|886.21|887.81|885.41|2
1610705100000|2021-01-15 10:05:00|887.81|885.61|887.31|885.31|887.81|885.61|887.31|885.31|5
1610705400000|2021-01-15 10:10:00|887.21|884.51|886.91|884.51|887.21|884.51|886.81|884.41|0
1610705700000|2021-01-15 10:15:00|886.81|884.41|885.41|883.01|886.91|884.41|885.21|883.01|0
1610706000000|2021-01-15 10:20:00|885.31|882.91|884.81|882.71|885.31|883.01|884.81|882.41|11
1610706300000|2021-01-15 10:25:00|884.71|882.61|884.81|883.21|884.81|883.31|884.71|882.51|51
1610706600000|2021-01-15 10:30:00|884.91|883.31|886.81|884.31|886.81|884.41|884.91|883.21|36
1610706900000|2021-01-15 10:35:00|886.71|884.41|885.51|884.61|886.91|885.91|885.51|884.31|28
1610707200000|2021-01-15 10:40:00|885.61|884.31|885.51|884.61|886.11|884.61|885.51|884.31|0
1610707500000|2021-01-15 10:45:00|885.61|884.31|884.81|882.91|885.71|884.31|884.81|882.61|15
1610707800000|2021-01-15 10:50:00|884.91|883.21|885.31|883.41|885.31|883.41|884.71|883.01|1
1610708100000|2021-01-15 10:55:00||883.31||883.11||883.31||883.01|0
1610708400000|2021-01-15 11:00:00||883.21||883.71||883.81||883.11|0
1610708700000|2021-01-15 11:05:00||883.61||883.71||883.71||883.41|0
1610709000000|2021-01-15 11:10:00|884.71|883.61|885.31|884.41|885.31|884.41|884.71|883.61|2
1610709300000|2021-01-15 11:15:00||883.41||883.21||883.41||882.91|28
1610709600000|2021-01-15 11:20:00|911.41|883.11|885.71|883.31|911.41|883.51|885.71|866.71|20
1610709900000|2021-01-15 11:25:00|885.61|883.11|886.11|883.81|886.11|883.81|885.41|883.01|0
1610710200000|2021-01-15 11:30:00|886.81|883.71|887.11|884.71|887.21|884.81|886.81|883.71|0
1610710500000|2021-01-15 11:35:00|887.01|884.51|887.51|885.31|887.81|885.51|886.91|884.41|1
1610710800000|2021-01-15 11:40:00|887.41|885.11|887.51|885.01|887.61|885.31|887.31|884.81|0
1610711100000|2021-01-15 11:45:00|887.61|885.11|887.31|884.81|887.61|885.11|887.31|884.81|0
1610711400000|2021-01-15 11:50:00|887.21|884.91|887.81|885.41|887.81|885.41|887.21|884.81|0
1610711700000|2021-01-15 11:55:00|887.71|885.31|887.81|885.31|887.81|885.61|887.61|885.21|1
1610712000000|2021-01-15 12:00:00|887.91|885.41|887.91|885.51|888.11|885.91|887.81|885.21|1
1610712300000|2021-01-15 12:05:00|887.81|884.11|885.81|883.41|887.81|884.11|885.71|883.41|0
1610712600000|2021-01-15 12:10:00|885.71|883.01|886.01|883.51|886.01|883.51|885.31|882.91|3
1610712900000|2021-01-15 12:15:00|886.11|883.61|885.91|883.51|886.41|884.01|885.61|883.21|0
1610713200000|2021-01-15 12:20:00|885.81|883.41|886.41|884.01|886.51|884.11|885.71|883.31|0
1610713500000|2021-01-15 12:25:00|886.31|884.11|886.61|884.21|886.61|884.21|886.21|883.81|0
1610713800000|2021-01-15 12:30:00|886.51|884.11|885.61|884.81|886.71|886.11|885.61|883.91|16
1610714100000|2021-01-15 12:35:00|887.41|884.91|887.11|884.71|887.51|885.11|887.11|884.71|2
1610714400000|2021-01-15 12:40:00|887.15|884.75|886.45|884.05|887.35|885.05|886.45|883.95|0
1610714700000|2021-01-15 12:45:00|886.35|883.95|886.65|884.25|886.85|884.35|886.35|883.95|0
1610715000000|2021-01-15 12:50:00|886.55|884.15|885.85|883.45|886.65|884.15|885.85|883.45|0
1610715300000|2021-01-15 12:55:00|885.75|883.35|886.05|883.65|886.15|883.75|885.75|883.25|0
1610715600000|2021-01-15 13:00:00|885.95|883.55|886.05|883.65|886.15|883.65|885.85|883.35|0
1610715900000|2021-01-15 13:05:00|885.95|883.55|885.85|883.45|886.35|883.85|885.85|883.45|0
1610716200000|2021-01-15 13:10:00|885.95|883.55|885.45|883.05|885.95|883.55|885.25|882.75|100
1610716500000|2021-01-15 13:15:00|885.55|883.15|885.25|882.85|885.55|883.45|885.25|882.75|0
1610716800000|2021-01-15 13:20:00|885.15|882.75|885.25|882.85|885.35|883.35|885.05|882.65|0
1610717100000|2021-01-15 13:25:00|885.15|882.75|885.55|883.75|885.55|883.85|885.15|882.75|0
1610717400000|2021-01-15 13:30:00|885.45|883.65|885.35|882.85|885.45|883.95|885.25|882.75|0
1610717700000|2021-01-15 13:35:00|885.25|882.75|885.55|883.35|885.55|883.45|885.15|882.75|0
1610718000000|2021-01-15 13:40:00|885.45|883.45|885.15|882.75|885.45|883.65|885.05|882.65|100
1610718300000|2021-01-15 13:45:00|885.05|882.85|885.05|882.85|885.25|882.85|884.75|882.85|0
1610718600000|2021-01-15 13:50:00|884.95|882.95|884.45|883.05|885.35|883.05|884.45|882.95|0
1610718900000|2021-01-15 13:55:00|884.35||885.25||885.35||884.35||0
1610719200000|2021-01-15 14:00:00|885.15||884.65||885.25||884.55||0
1610719500000|2021-01-15 14:05:00|884.75||884.25||884.95||884.15||1
1610719800000|2021-01-15 14:10:00|884.15||883.65||884.25||883.65||9
1610720100000|2021-01-15 14:15:00|883.55|882.95|883.45|881.35|883.55|882.95|883.45|881.35|37
1610720400000|2021-01-15 14:20:00|884.15|881.45|884.15|882.95|884.25|882.95|884.15|881.35|5
1610721000000|2021-01-15 14:30:00|885.75|883.05|886.05|883.65|886.05|883.65|885.75|883.05|5
1610721300000|2021-01-15 14:35:00|886.15|883.75|884.45|882.05|886.35|883.95|884.25|881.85|11
1610721600000|2021-01-15 14:40:00|884.35|881.95|885.55|883.15|885.55|883.15|883.85|881.55|72
1610721900000|2021-01-15 14:45:00|885.45|883.25|886.15|883.75|886.15|883.75|885.45|883.15|0
1610722200000|2021-01-15 14:50:00|886.05|883.55|886.55|883.95|887.05|884.45|885.65|883.55|18
1610722500000|2021-01-15 14:55:00|886.65|884.05|887.05|884.65|887.15|884.75|886.15|883.65|0
1610722800000|2021-01-15 15:00:00|886.95|884.55|884.15|883.05|887.05|884.75|884.15|883.05|2
1610723100000|2021-01-15 15:05:00|884.05|883.15|883.85|881.65|884.15|883.15|882.35|881.25|10
1610723400000|2021-01-15 15:10:00|883.72|881.52|883.82|881.62|884.42|881.92|883.22|881.22|3
1610723700000|2021-01-15 15:15:00|883.72|882.82|879.64|878.14|884.02|882.82|879.64|878.14|18
1610724000000|2021-01-15 15:20:00|879.63|878.13|877.24|875.74|879.88|878.38|877.23|875.73|0
1610724300000|2021-01-15 15:25:00|877.23|875.73|879.51|878.01|879.51|878.01|877.03|875.53|447
1610724600000|2021-01-15 15:30:00|879.45|877.95|880.67|879.17|880.88|879.38|878.45|876.95|0
1610724900000|2021-01-15 15:35:00|880.68|879.18|880.52|879.02|881.11|879.61|880.03|878.53|0
1610725200000|2021-01-15 15:40:00|880.53|879.03|881.11|879.61|881.16|879.66|880.49|878.99|0
1610725500000|2021-01-15 15:45:00|881.1|879.6|881.28|879.78|881.54|880.04|880.65|879.15|0
1610725800000|2021-01-15 15:50:00|881.29|879.79|881.54|880.04|881.99|880.49|881.28|879.78|0
1610726100000|2021-01-15 15:55:00|881.53|880.03|881.89|880.39|882.09|880.59|881.04|879.54|0
1610726400000|2021-01-15 16:00:00|881.9|880.4|880.78|879.28|882.1|880.6|880.59|879.09|0
1610726700000|2021-01-15 16:05:00|880.79|879.29|880.39|878.89|881|879.5|880.09|878.59|0
1610727000000|2021-01-15 16:10:00|880.4|878.9|880.88|879.38|881.32|879.82|879.94|878.44|0
1610727300000|2021-01-15 16:15:00|880.89|879.39|881.84|880.34|881.86|880.36|880.01|878.51|0
1610727600000|2021-01-15 16:20:00|881.85|880.35|881.05|879.55|882.08|880.58|881.04|879.54|0
1610727900000|2021-01-15 16:25:00|881.06|879.56|882.41|880.91|882.82|881.32|881.05|879.55|0
1610728200000|2021-01-15 16:30:00|882.39|880.89|882.95|881.45|882.95|881.45|881.94|880.44|0
1610728500000|2021-01-15 16:35:00|882.98|881.48|882.41|880.91|883.15|881.65|882.16|880.66|0
1610728800000|2021-01-15 16:40:00|882.42|880.92|882.6|881.1|882.88|881.38|882.38|880.88|0
1610729100000|2021-01-15 16:45:00|882.61|881.11|882.33|880.83|883.01|881.51|882.33|880.83|0
1610729400000|2021-01-15 16:50:00|882.32|880.82|881.88|880.38|882.53|881.03|881.86|880.36|0
1610729700000|2021-01-15 16:55:00|881.87|880.37|882.09|880.59|882.34|880.84|881.63|880.13|0
1610730000000|2021-01-15 17:00:00|882.1|880.6|882.1|880.6|882.3|880.8|881.62|880.12|0
1610730300000|2021-01-15 17:05:00|882.17|880.67|881.64|880.14|882.35|880.85|881.63|880.13|0
1610730600000|2021-01-15 17:10:00|881.67|880.17|881.84|880.34|882.05|880.55|881.38|879.88|0
1610730900000|2021-01-15 17:15:00|881.85|880.35|882.15|880.65|882.37|880.87|881.84|880.34|0
1610731200000|2021-01-15 17:20:00|882.14|880.64|881.92|880.42|882.15|880.65|881.44|879.94|0
1610731500000|2021-01-15 17:25:00|881.91|880.41|881.9|880.4|882.15|880.65|881.67|880.17|0
1610731800000|2021-01-15 17:30:00|881.89|880.39|881.94|880.44|882.17|880.67|881.68|880.18|0
1610732100000|2021-01-15 17:35:00|881.95|880.45|882.35|880.85|882.36|880.86|881.92|880.42|0
1610732400000|2021-01-15 17:40:00|882.34|880.84|882.6|881.1|883.05|881.55|882.34|880.84|0
1610732700000|2021-01-15 17:45:00|882.59|881.09|882.57|881.07|882.8|881.3|882.37|880.87|0
1610733000000|2021-01-15 17:50:00|882.58|881.08|883.02|881.52|883.25|881.75|882.32|880.82|0
1610733300000|2021-01-15 17:55:00|883.03|881.53|883.01|881.51|883.04|881.54|882.78|881.28|0
1610733600000|2021-01-15 18:00:00|883|881.5|882.3|880.8|883.01|881.51|882.3|880.8|0
1610733900000|2021-01-15 18:05:00|882.36|880.86|882.78|881.28|882.79|881.29|882.3|880.8|0
1610734200000|2021-01-15 18:10:00|882.77|881.27|882.99|881.49|882.99|881.49|882.53|881.03|0
1610734500000|2021-01-15 18:15:00|882.98|881.48|883.41|881.91|883.95|882.45|882.78|881.28|0
1610734800000|2021-01-15 18:20:00|883.44|881.94|883.5|882|883.77|882.27|883.32|881.82|0
1610735100000|2021-01-15 18:25:00|883.52|882.02|883.45|881.95|883.72|882.22|883.44|881.94|0
1610735400000|2021-01-15 18:30:00|883.44|881.94|883.43|881.93|883.65|882.15|883.42|881.92|0
1610735700000|2021-01-15 18:35:00|883.42|881.92|883.86|882.36|883.88|882.38|883.39|881.89|0
1610736000000|2021-01-15 18:40:00|883.87|882.37|883.86|882.36|884.07|882.57|883.62|882.12|0
1610736300000|2021-01-15 18:45:00|883.87|882.37|883.6|882.1|884.1|882.6|883.5|882|0
1610736600000|2021-01-15 18:50:00|883.54|882.04|883.39|881.89|883.87|882.37|883.37|881.87|0
1610736900000|2021-01-15 18:55:00|883.38|881.88|883.4|881.9|883.6|882.1|883.14|881.64|0
1610737200000|2021-01-15 19:00:00|883.47|881.97|883.58|882.08|883.85|882.35|883.34|881.84|0
1610737500000|2021-01-15 19:05:00|883.59|882.09|882.88|881.38|883.59|882.09|882.88|881.38|0
1610737800000|2021-01-15 19:10:00|882.87|881.37|882.88|881.38|882.88|881.38|882.64|881.14|0
1610738100000|2021-01-15 19:15:00|882.87|881.37|882.87|881.37|883.12|881.62|882.68|881.18|0
1610738400000|2021-01-15 19:20:00|882.86|881.36|883.07|881.57|883.1|881.6|882.66|881.16|0
1610738700000|2021-01-15 19:25:00|883.06|881.56|883.08|881.58|883.29|881.79|882.82|881.32|0
1610739000000|2021-01-15 19:30:00|883.15|881.65|883.53|882.03|883.55|882.05|883.08|881.58|0
1610739300000|2021-01-15 19:35:00|883.47|881.97|883.56|882.06|883.79|882.29|883.32|881.82|0
1610739600000|2021-01-15 19:40:00|883.55|882.05|883.78|882.28|883.78|882.28|883.33|881.83|0
1610739900000|2021-01-15 19:45:00|883.79|882.29|883.4|881.9|883.79|882.29|883.4|881.9|0
1610740200000|2021-01-15 19:50:00|883.41|881.91|883.12|881.62|883.41|881.91|882.9|881.4|0
1610740500000|2021-01-15 19:55:00|883.13|881.63|882.86|881.36|883.33|881.83|882.85|881.35|0
1610740800000|2021-01-15 20:00:00|882.87|881.37|882.85|881.35|883.12|881.62|882.84|881.34|0
1610741100000|2021-01-15 20:05:00|882.86|881.36|882.37|880.87|882.87|881.37|882.16|880.66|0
1610741400000|2021-01-15 20:10:00|882.38|880.88|883.37|881.87|883.59|882.09|882.38|880.88|0
1610741700000|2021-01-15 20:15:00|883.38|881.88|882.95|881.45|883.65|882.15|882.94|881.44|0
1610742000000|2021-01-15 20:20:00|882.94|881.44|882.72|881.22|882.96|881.46|882.48|880.98|0
1610742300000|2021-01-15 20:25:00|882.73|881.23|882.47|880.97|882.73|881.23|882.46|880.96|0
1610742600000|2021-01-15 20:30:00|882.48|880.98|882|880.5|882.49|880.99|881.74|880.24|0
1610742900000|2021-01-15 20:35:00|882.01|880.51|881.99|880.49|882.26|880.76|881.98|880.48|0
1610743200000|2021-01-15 20:40:00|881.98|880.48|881.47|879.97|882.51|881.01|881.47|879.97|0
1610743500000|2021-01-15 20:45:00|881.48|879.98|881.29|879.79|881.96|880.46|881.27|879.77|0
1610743800000|2021-01-15 20:50:00|881.3|879.8|881.45|879.95|881.92|880.42|881.24|879.74|0
1610744100000|2021-01-15 20:55:00|881.43|879.93|881.14|879.64|881.68|880.18|881|879.5|0
1610744400000|2021-01-15 21:00:00|881.17|879.67|879.73|878.23|881.17|879.67|879.69|878.19|0
1610744700000|2021-01-15 21:05:00|879.72|878.22|879.43|877.93|879.83|878.33|879.15|877.65|0
1610745000000|2021-01-15 21:10:00|879.45|877.95|879.09|877.59|879.58|878.08|878.76|877.26|0
1610745300000|2021-01-15 21:15:00|879.11|877.61|878.81|877.31|879.11|877.61|878.72|877.22|0
1610745600000|2021-01-15 21:20:00|878.78|877.28|878.76|877.26|878.91|877.41|878.76|877.26|0
1610745900000|2021-01-15 21:25:00|878.81|877.31|878.85|877.35|878.87|877.37|878.74|877.24|0
1610746200000|2021-01-15 21:30:00|878.81|877.31|879.59|878.09|879.59|878.09|878.6|877.1|0
1610746500000|2021-01-15 21:35:00|879.58|878.08|879.44|877.94|879.93|878.43|879.39|877.89|0
1610746800000|2021-01-15 21:40:00|879.45|877.95|879.11|877.61|879.48|877.98|879.02|877.52|0
1610747100000|2021-01-15 21:45:00|879.1|877.6|879.35|877.85|879.39|877.89|878.93|877.43|0
1610747400000|2021-01-15 21:50:00|879.36|877.86|879.06|877.56|879.39|877.89|879.02|877.52|0
1610747700000|2021-01-15 21:55:00|879.07|877.57|878.58|877.08|879.15|877.65|878.5|877|0
1610924400000|2021-01-17 23:00:00|880.15|878.65|880.21|878.71|880.34|878.84|879.9|878.4|0
1610924700000|2021-01-17 23:05:00|880.19|878.69|880.49|878.99|880.58|879.08|880.12|878.62|0
1610925000000|2021-01-17 23:10:00|880.5|879|881.07|879.57|881.12|879.62|880.49|878.99|0
1610925300000|2021-01-17 23:15:00|881.08|879.58|880.92|879.42|881.12|879.62|880.83|879.33|0
1610925600000|2021-01-17 23:20:00|880.91|879.41|881.12|879.62|881.12|879.62|880.58|879.08|0
1610925900000|2021-01-17 23:25:00|881.11|879.61|881.3|879.8|881.4|879.9|881.03|879.53|0
1610926200000|2021-01-17 23:30:00|881.34|879.84|880.98|879.48|881.4|879.9|880.87|879.37|0
1610926500000|2021-01-17 23:35:00|880.96|879.46|880.83|879.33|880.96|879.46|880.78|879.28|0
1610926800000|2021-01-17 23:40:00|880.82|879.32|880.02|878.52|880.83|879.33|880.02|878.52|0
1610927100000|2021-01-17 23:45:00|880.03|878.53|879.63|878.13|880.27|878.77|879.58|878.08|0
1610927400000|2021-01-17 23:50:00|879.69|878.19|879.49|877.99|879.78|878.28|879.36|877.86|0
1610927700000|2021-01-17 23:55:00|879.51|878.01|879.45|877.95|879.82|878.32|879.29|877.79|0
1610928000000|2021-01-18 00:00:00|879.44|877.94|878.65|877.15|879.58|878.08|878.09|876.59|0
1610928300000|2021-01-18 00:05:00|878.64|877.14|879.16|877.66|879.27|877.77|878.24|876.74|0
1610928600000|2021-01-18 00:10:00|879.18|877.68|879.54|878.04|879.58|878.08|879.18|877.68|0
1610928900000|2021-01-18 00:15:00|879.53|878.03|879.95|878.45|880.15|878.65|878.51|877.01|0
1610929200000|2021-01-18 00:20:00|879.94|878.44|881.04|879.54|881.05|879.55|879.73|878.23|0
1610929500000|2021-01-18 00:25:00|880.98|879.48|880.87|879.37|881.18|879.68|880.42|878.92|0
1610929800000|2021-01-18 00:30:00|880.76|879.26|880.89|879.39|880.89|879.39|880.21|878.71|0
1610930100000|2021-01-18 00:35:00|880.9|879.4|880.45|878.95|881.1|879.6|880.45|878.95|0
1610930400000|2021-01-18 00:40:00|880.51|879.01|880.65|879.15|880.87|879.37|880.19|878.69|0
1610930700000|2021-01-18 00:45:00|880.66|879.16|880.66|879.16|881.1|879.6|880.66|879.16|0
1610931000000|2021-01-18 00:50:00|880.72|879.22|880.89|879.39|880.89|879.39|880.25|878.75|0
1610931300000|2021-01-18 00:55:00|880.86|879.36|881.32|879.82|881.32|879.82|880.49|878.99|0
1610931600000|2021-01-18 01:00:00|881.33|879.83|881.23|879.73|881.53|880.03|880.88|879.38|0
1610931900000|2021-01-18 01:05:00|881.26|879.76|881.08|879.58|881.33|879.83|880.65|879.15|0
1610932200000|2021-01-18 01:10:00|881.09|879.59|880.4|878.9|881.09|879.59|880.2|878.7|0
1610932500000|2021-01-18 01:15:00|880.41|878.91|880.19|878.69|880.64|879.14|879.97|878.47|0
1610932800000|2021-01-18 01:20:00|880.16|878.66|879.95|878.45|880.42|878.92|879.73|878.23|0
1610933100000|2021-01-18 01:25:00|879.94|878.44|880.07|878.57|880.38|878.88|879.73|878.23|0
1610933400000|2021-01-18 01:30:00|880.04|878.54|880.08|878.58|880.42|878.92|879.97|878.47|0
1610933700000|2021-01-18 01:35:00|880.11|878.61|880.17|878.67|880.38|878.88|879.72|878.22|0
1610934000000|2021-01-18 01:40:00|880.16|878.66|880.51|879.01|880.61|879.11|879.96|878.46|0
1610934300000|2021-01-18 01:45:00|880.54|879.04|880.85|879.35|880.86|879.36|880.18|878.68|0
1610934600000|2021-01-18 01:50:00|880.82|879.32|880.96|879.46|880.96|879.46|880.64|879.14|0
1610934900000|2021-01-18 01:55:00|880.93|879.43|880.72|879.22|880.93|879.43|880.62|879.12|0
1610935200000|2021-01-18 02:00:00|880.69|879.19|880.84|879.34|881.28|879.78|880.61|879.11|0
1610935500000|2021-01-18 02:05:00|880.8|879.3|880.6|879.1|880.84|879.34|880.38|878.88|0
1610935800000|2021-01-18 02:10:00|880.59|879.09|881.27|879.77|881.27|879.77|880.17|878.67|0
1610936100000|2021-01-18 02:15:00|881.2|879.7|881.27|879.77|881.27|879.77|880.82|879.32|0
1610936400000|2021-01-18 02:20:00|881.26|879.76|880.93|879.43|881.27|879.77|880.93|879.43|0
1610936700000|2021-01-18 02:25:00|880.96|879.46|880.84|879.34|881.05|879.55|880.71|879.21|0
1610937000000|2021-01-18 02:30:00|880.83|879.33|880.51|879.01|881.07|879.57|880.17|878.67|0
1610937300000|2021-01-18 02:35:00|880.47|878.97|880.62|879.12|880.73|879.23|880.39|878.89|0
1610937600000|2021-01-18 02:40:00|880.61|879.11|880.5|879|880.62|879.12|880.38|878.88|0
1610937900000|2021-01-18 02:45:00|880.47|878.97|880.65|879.15|880.65|879.15|880.16|878.66|0
1610938200000|2021-01-18 02:50:00|880.64|879.14|880.65|879.15|880.87|879.37|880.44|878.94|0
1610938500000|2021-01-18 02:55:00|880.64|879.14|880.64|879.14|880.65|879.15|880.43|878.93|0
1610938800000|2021-01-18 03:00:00|880.63|879.13|880.64|879.14|880.65|879.15|880.52|879.02|0
1610939100000|2021-01-18 03:05:00|880.65|879.15|880.19|878.69|880.65|879.15|880.19|878.69|0
1610939400000|2021-01-18 03:10:00|880.2|878.7|880.32|878.82|880.43|878.93|879.98|878.48|0
1610939700000|2021-01-18 03:15:00|880.29|878.79|880.41|878.91|880.42|878.92|880.19|878.69|0
1610940000000|2021-01-18 03:20:00|880.42|878.92|880.29|878.79|880.52|879.02|879.98|878.48|0
1610940300000|2021-01-18 03:25:00|880.32|878.82|880.29|878.79|880.62|879.12|880.19|878.69|0
1610940600000|2021-01-18 03:30:00|880.26|878.76|880.51|879.01|880.61|879.11|880.06|878.56|0
1610940900000|2021-01-18 03:35:00|880.41|878.91|880.66|879.16|880.88|879.38|880.41|878.91|0
1610941200000|2021-01-18 03:40:00|880.67|879.17|881.07|879.57|881.08|879.58|880.65|879.15|0
1610941500000|2021-01-18 03:45:00|881.04|879.54|880.64|879.14|881.07|879.57|880.64|879.14|0
1610941800000|2021-01-18 03:50:00|880.65|879.15|880.43|878.93|880.65|879.15|880.21|878.71|0
1610942100000|2021-01-18 03:55:00|880.44|878.94|880.45|878.95|880.66|879.16|880.33|878.83|0
1610942400000|2021-01-18 04:00:00|880.44|878.94|880.45|878.95|880.67|879.17|880.44|878.94|0
1610942700000|2021-01-18 04:05:00|880.46|878.96|880.46|878.96|880.66|879.16|880.44|878.94|0
1610943000000|2021-01-18 04:10:00|880.45|878.95|880.22|878.72|880.45|878.95|880.22|878.72|0
1610943300000|2021-01-18 04:15:00|880.23|878.73|880.22|878.72|880.23|878.73|880.02|878.52|0
1610943600000|2021-01-18 04:20:00|880.21|878.71|880.22|878.72|880.22|878.72|880.21|878.71|0
1610943900000|2021-01-18 04:25:00|880.12|878.62|880|878.5|880.12|878.62|879.76|878.26|0
1610944200000|2021-01-18 04:30:00|879.99|878.49|880.63|879.13|880.63|879.13|879.79|878.29|0
1610944500000|2021-01-18 04:35:00|880.62|879.12|880.52|879.02|880.63|879.13|880.41|878.91|0
1610944800000|2021-01-18 04:40:00|880.62|879.12|880.62|879.12|880.63|879.13|880.42|878.92|0
1610945100000|2021-01-18 04:45:00|880.59|879.09|880.42|878.92|880.59|879.09|880.21|878.71|0
1610945400000|2021-01-18 04:50:00|880.43|878.93|880.21|878.71|880.43|878.93|880.21|878.71|0
1610945700000|2021-01-18 04:55:00|880.22|878.72|880.44|878.94|880.46|878.96|880.22|878.72|0
1610946000000|2021-01-18 05:00:00|880.41|878.91|880.54|879.04|880.65|879.15|880.34|878.84|0
1610946300000|2021-01-18 05:05:00|880.44|878.94|880.32|878.82|880.54|879.04|880.09|878.59|0
1610946600000|2021-01-18 05:10:00|880.36|878.86|880.65|879.15|880.65|879.15|880.32|878.82|0
1610946900000|2021-01-18 05:15:00|880.66|879.16|880.66|879.16|880.89|879.39|880.65|879.15|0
1610947200000|2021-01-18 05:20:00|880.65|879.15|880.43|878.93|880.66|879.16|880.43|878.93|0
1610947500000|2021-01-18 05:25:00|880.53|879.03|880.66|879.16|880.87|879.37|880.43|878.93|0
1610947800000|2021-01-18 05:30:00|880.67|879.17|880.87|879.37|880.89|879.39|880.65|879.15|0
1610948100000|2021-01-18 05:35:00|880.84|879.34|881.13|879.63|881.13|879.63|880.77|879.27|0
1610948400000|2021-01-18 05:40:00|881.12|879.62|881.13|879.63|881.34|879.84|881.12|879.62|0
1610948700000|2021-01-18 05:45:00|881.16|879.66|880.92|879.42|881.33|879.83|880.9|879.4|0
1610949000000|2021-01-18 05:50:00|880.93|879.43|881.03|879.53|881.34|879.84|880.92|879.42|0
1610949300000|2021-01-18 05:55:00|881|879.5|881.05|879.55|881.14|879.64|880.91|879.41|0
1610949600000|2021-01-18 06:00:00|881.13|879.63|880.7|879.2|881.13|879.63|880.69|879.19|0
1610949900000|2021-01-18 06:05:00|880.69|879.19|880.39|878.89|880.69|879.19|880.19|878.69|0
1610950200000|2021-01-18 06:10:00|880.33|878.83|880.08|878.58|880.41|878.91|879.98|878.48|0
1610950500000|2021-01-18 06:15:00|880.11|878.61|880.19|878.69|880.2|878.7|879.98|878.48|0
1610950800000|2021-01-18 06:20:00|880.2|878.7|880.21|878.71|880.22|878.72|879.98|878.48|0
1610951100000|2021-01-18 06:25:00|880.23|878.73|880.43|878.93|880.43|878.93|880.23|878.73|0
1610951400000|2021-01-18 06:30:00|880.42|878.92|880.43|878.93|880.44|878.94|880.23|878.73|0
1610951700000|2021-01-18 06:35:00|880.42|878.92|880.21|878.71|880.42|878.92|880.2|878.7|0
1610952000000|2021-01-18 06:40:00|880.24|878.74|880.41|878.91|880.42|878.92|880.21|878.71|0
1610952300000|2021-01-18 06:45:00|880.42|878.92|880.51|879.01|880.51|879.01|880.41|878.91|0
1610952600000|2021-01-18 06:50:00|880.41|878.91|880.16|878.66|880.41|878.91|880.16|878.66|0
1610952900000|2021-01-18 06:55:00|880.17|878.67|880.38|878.88|880.38|878.88|880.17|878.67|0
1610953200000|2021-01-18 07:00:00|880.37|878.87|879.97|878.47|880.38|878.88|879.96|878.46|0
1610953500000|2021-01-18 07:05:00|879.94|878.44|879.16|877.66|879.97|878.47|878.94|877.44|0
1610953800000|2021-01-18 07:10:00|879.15|877.65|879.08|877.58|879.58|878.08|878.95|877.45|0
1610954100000|2021-01-18 07:15:00|879.15|877.65|879.37|877.87|879.59|878.09|878.95|877.45|0
1610954400000|2021-01-18 07:20:00|879.43|877.93|879.17|877.67|879.57|878.07|879.16|877.66|0
1610954700000|2021-01-18 07:25:00|879.23|877.73|879.15|877.65|879.38|877.88|878.95|877.45|0
1610955000000|2021-01-18 07:30:00|879.16|877.66|878.65|877.15|879.16|877.66|878.65|877.15|0
1610955300000|2021-01-18 07:35:00|878.64|877.14|878.44|876.94|878.86|877.36|878.24|876.74|0
1610955600000|2021-01-18 07:40:00|878.24|876.74|878|876.5|878.24|876.74|877.61|876.11|0
1610955900000|2021-01-18 07:45:00|877.97|876.47|878.66|877.16|878.67|877.17|877.6|876.1|0
1610956200000|2021-01-18 07:50:00|878.65|877.15|878.46|876.96|878.89|877.39|878.44|876.94|0
1610956500000|2021-01-18 07:55:00|878.4|876.9|877.86|876.36|878.91|877.41|877.86|876.36|0
1610956800000|2021-01-18 08:00:00|877.93|876.43|874.53|873.03|878.69|877.19|873.87|872.37|11
1610957100000|2021-01-18 08:05:00|874.54|873.04|878.62|876.02|878.72|877.02|874.32|872.82|68
1610957400000|2021-01-18 08:10:00|878.72|876.12|877.52|876.22|879.12|876.42|877.52|875.82|40
1610957700000|2021-01-18 08:15:00|879.42|876.32|879.02|878.02|879.52|878.02|879.02|876.32|5
1610958000000|2021-01-18 08:20:00|878.92|876.32|879.92|877.62|880.32|877.82|878.42|875.92|32
1610958300000|2021-01-18 08:25:00|879.82|876.92|878.22|877.02|879.82|877.02|878.12|876.82|0
1610958600000|2021-01-18 08:30:00|878.12|875.42|878.92|876.42|878.92|876.42|877.82|875.42|1
1610958900000|2021-01-18 08:35:00|878.82|876.52|878.82|876.62|879.62|877.12|878.82|876.52|0
1610959200000|2021-01-18 08:40:00|878.79|876.59|878.79|877.69|879.19|877.69|878.29|876.49|5
1610959500000|2021-01-18 08:45:00|878.69|877.79|878.59|876.09|878.69|877.89|878.39|875.99|11
1610959800000|2021-01-18 08:50:00|878.49|875.79|878.79|876.49|878.79|876.79|878.29|875.79|1
1610960100000|2021-01-18 08:55:00|878.69|875.79|878.79|876.79|878.79|876.79|878.29|875.69|113
1610960400000|2021-01-18 09:00:00||876.69||876.49||876.69||876.39|0
1610960700000|2021-01-18 09:05:00|878.69|876.59|878.79|876.89|878.79|876.99|878.49|876.49|0
1610961000000|2021-01-18 09:10:00|879.79|876.59|880.19|877.69|880.19|877.69|879.29|876.59|4
1610961300000|2021-01-18 09:15:00|880.09|877.79|880.09|877.99|880.59|878.29|879.99|877.69|1
1610961600000|2021-01-18 09:20:00|880.19|878.09|880.59|878.39|880.59|878.39|880.09|878.09|10
1610961900000|2021-01-18 09:25:00|879.89|878.49|880.59|878.49|880.59|878.49|879.89|878.49|0
1610962200000|2021-01-18 09:30:00|880.49|878.59|880.59|878.49|880.59|878.59|880.49|878.39|0
1610962500000|2021-01-18 09:35:00|879.89|878.59|881.99|879.49|882.19|879.69|879.89|878.59|125
1610962800000|2021-01-18 09:40:00|882.09|879.39|881.59|879.09|882.09|879.99|881.39|878.89|9
1610963100000|2021-01-18 09:45:00|881.69|878.99|880.69|878.09|881.69|879.09|880.19|877.89|17
1610963400000|2021-01-18 09:50:00|880.59|878.19|881.99|879.39|881.99|879.49|880.59|878.19|0
1610963700000|2021-01-18 09:55:00|882.09|879.49|881.69|879.29|882.29|879.69|881.59|879.09|0
1610964000000|2021-01-18 10:00:00|881.59||881.49||881.59||881.29||0
1610964300000|2021-01-18 10:05:00|881.39|878.99|881.39|879.29|881.49|879.29|879.79|878.99|22
1610964600000|2021-01-18 10:10:00|881.49|879.39|882.19|879.69|882.29|879.69|880.79|879.39|0
1610964900000|2021-01-18 10:15:00|882.09||881.79||882.19||881.69||0
1610965200000|2021-01-18 10:20:00|881.69||881.79||882.09||881.59||1
1610965500000|2021-01-18 10:25:00|881.89|879.79|882.19|879.69|882.19|879.79|881.79|879.49|66
1610965800000|2021-01-18 10:30:00|882.09|879.79|881.79|879.29|882.19|879.79|881.79|879.29|2
1610966100000|2021-01-18 10:35:00|881.89|879.39|881.49|879.89|881.89|879.89|881.39|879.09|0
1610966400000|2021-01-18 10:40:00|881.39||881.09||881.49||881.09||0
1610966700000|2021-01-18 10:45:00|881.19||881.39||881.49||881.09||1
1610967000000|2021-01-18 10:50:00|881.49||881.29||881.79||881.19||6
1610967300000|2021-01-18 10:55:00|881.39|879.79|880.29|879.19|881.49|879.79|880.29|879.19|35
1610967600000|2021-01-18 11:00:00|882.09|879.29|882.09|879.79|882.09|879.79|882.09|879.19|2
1610967900000|2021-01-18 11:05:00|881.99|879.69|881.49|879.09|882.09|879.79|881.29|878.99|0
1610968200000|2021-01-18 11:10:00|881.39|878.99|881.59|879.19|881.69|879.29|881.09|878.89|97
1610968500000|2021-01-18 11:15:00|881.49|879.09|882.09|879.59|882.09|879.59|881.49|879.09|0
1610968800000|2021-01-18 11:20:00|881.99|879.69|881.89|879.49|882.19|879.89|881.89|879.39|0
1610969100000|2021-01-18 11:25:00|881.79|879.39|881.09|878.69|881.79|879.39|880.69|878.29|0
1610969400000|2021-01-18 11:30:00|881.19|878.79|880.69|878.29|881.19|878.79|880.49|878.09|8
1610969700000|2021-01-18 11:35:00|880.79|878.39|881.39|878.99|881.39|878.99|880.79|878.39|0
1610970000000|2021-01-18 11:40:00|881.49|879.09|881.49|879.29|881.89|879.49|881.49|879.09|0
1610970300000|2021-01-18 11:45:00|881.59|879.09|881.69|879.29|881.79|879.39|881.29|878.89|0
1610970600000|2021-01-18 11:50:00|881.79|879.39|882.19|879.79|882.19|879.79|881.69|879.29|0
1610970900000|2021-01-18 11:55:00|882.09|879.69|882.19|880.09|882.19|880.09|882.09|879.69|0
1610971200000|2021-01-18 12:00:00|882.69|880.19|882.79|880.39|882.99|880.59|882.69|880.19|0
1610971500000|2021-01-18 12:05:00|882.69|880.49|883.09|880.69|883.19|880.79|882.69|880.39|0
1610971800000|2021-01-18 12:10:00|883.19|880.59|882.59|880.39|883.19|880.79|882.59|880.39|0
1610972100000|2021-01-18 12:15:00|882.69||882.59||882.69||882.49||1
1610972400000|2021-01-18 12:20:00|882.49||882.39||882.59||882.29||0
1610972700000|2021-01-18 12:25:00|882.29|879.99|882.09|879.69|882.49|880.09|881.99|879.69|0
1610973000000|2021-01-18 12:30:00|881.99|879.79|881.89|879.69|882.29|879.89|881.89|879.69|0
1610973300000|2021-01-18 12:35:00|881.99|879.79|882.29|879.89|882.29|879.89|881.99|879.69|9
1610973600000|2021-01-18 12:40:00|882.34|879.94|882.34|879.84|882.44|880.04|882.14|879.74|0
1610973900000|2021-01-18 12:45:00|882.24|879.94|882.24|879.84|882.54|880.14|882.24|879.84|0
1610974200000|2021-01-18 12:50:00|882.34|879.94|882.64|880.24|882.74|880.34|882.34|879.84|1
1610974500000|2021-01-18 12:55:00|882.54|880.14|883.24|880.74|883.24|880.74|882.44|880.04|0
1610974800000|2021-01-18 13:00:00|883.14|880.54|883.34|880.74|883.34|880.84|883.04|880.54|0
1610975100000|2021-01-18 13:05:00|883.64|880.84|883.34|880.74|883.64|881.04|883.24|880.74|0
1610975400000|2021-01-18 13:10:00|883.44|880.84|883.04|880.54|883.54|880.94|883.04|880.44|1
1610975700000|2021-01-18 13:15:00|883.14|880.44|883.34|880.74|883.34|880.74|883.04|880.44|25
1610976000000|2021-01-18 13:20:00|883.44|880.84|884.14|881.84|884.14|881.84|883.44|880.84|76
1610976300000|2021-01-18 13:25:00|884.24|881.94|884.44|881.84|884.74|882.24|884.14|881.74|0
1610976600000|2021-01-18 13:30:00|884.54|881.94|884.54|882.14|884.54|882.14|884.34|881.84|0
1610976900000|2021-01-18 13:35:00||882.24||882.14||882.34||882.04|190
1610977200000|2021-01-18 13:40:00|884.44|882.24|884.74|882.34|885.04|882.44|884.44|881.84|53
1610977500000|2021-01-18 13:45:00|884.64|882.24|885.14|882.74|885.14|882.74|884.64|882.24|0
1610977800000|2021-01-18 13:50:00|885.04|882.64|885.14|883.04|885.14|883.24|884.94|882.54|1
1610978100000|2021-01-18 13:55:00||883.14||883.04||883.54||883.04|0
1610978400000|2021-01-18 14:00:00|885.04||884.74||885.14||884.74||0
1610979000000|2021-01-18 14:10:00|884.64||884.74||884.74||884.54||35
1610979300000|2021-01-18 14:15:00||882.54||882.54||882.54||882.54|29
1610979600000|2021-01-18 14:20:00|884.64||884.44||884.64||884.34||0
1610979900000|2021-01-18 14:25:00|884.34|882.64|884.34|882.34|884.34|882.64|884.34|882.24|0
1610980200000|2021-01-18 14:30:00|884.94|882.44|884.74|882.54|885.04|882.64|884.74|882.44|0
1610980500000|2021-01-18 14:35:00|884.84|882.64|884.94|882.74|885.14|882.74|884.74|882.64|0
1610980800000|2021-01-18 14:40:00|884.84|882.84|885.34|883.34|885.34|883.34|884.84|882.84|97
1610981100000|2021-01-18 14:45:00|885.24||885.04||885.34||884.94||10
1610981400000|2021-01-18 14:50:00|885.14|883.24|885.24|882.84|885.34|883.64|885.04|882.74|9
1610981700000|2021-01-18 14:55:00|885.34|882.94|885.54|883.14|885.64|883.44|885.14|882.74|0
1610982000000|2021-01-18 15:00:00|885.64|883.24|884.74|883.04|885.64|883.24|884.74|882.94|2
1610982300000|2021-01-18 15:05:00|884.84|883.14|885.04|883.14|885.24|883.14|884.74|883.14|0
1610982600000|2021-01-18 15:10:00|884.75|882.85|885.15|883.65|885.15|883.65|884.75|882.85|4
1610982900000|2021-01-18 15:15:00|885.25|883.75|885.61|884.11|885.61|884.11|884.35|882.35|27
1610983200000|2021-01-18 15:20:00|885.62|884.12|885.74|884.24|885.82|884.32|885.54|884.04|0
1610983500000|2021-01-18 15:25:00|885.8|884.3|885.27|883.77|886.14|884.64|885.02|883.52|607
1610983800000|2021-01-18 15:30:00|885.26|883.76|885.72|884.22|886.13|884.63|885.25|883.75|45
1610984100000|2021-01-18 15:35:00|885.73|884.23|885.93|884.43|886.14|884.64|885.71|884.21|0
1610984400000|2021-01-18 15:40:00|885.94|884.44|885.93|884.43|885.94|884.44|885.72|884.22|0
1610984700000|2021-01-18 15:45:00|885.94|884.44|885.93|884.43|885.95|884.45|885.73|884.23|0
1610985000000|2021-01-18 15:50:00|885.87|884.37|886.16|884.66|886.16|884.66|885.73|884.23|0
1610985300000|2021-01-18 15:55:00|886.22|884.72|885.98|884.48|886.58|885.08|885.98|884.48|0
1610985600000|2021-01-18 16:00:00|886.04|884.54|885.97|884.47|886.18|884.68|885.97|884.47|0
1610985900000|2021-01-18 16:05:00|885.98|884.48|885.96|884.46|886.16|884.66|885.96|884.46|0
1610986200000|2021-01-18 16:10:00|886.03|884.53|885.76|884.26|886.16|884.66|885.76|884.26|0
1610986500000|2021-01-18 16:15:00|885.82|884.32|885.75|884.25|885.96|884.46|885.75|884.25|0
1610986800000|2021-01-18 16:20:00|885.76|884.26|885.96|884.46|886.16|884.66|885.75|884.25|0
1610987100000|2021-01-18 16:25:00|886.02|884.52|886.36|884.86|886.36|884.86|885.95|884.45|0
1610987400000|2021-01-18 16:30:00|886.32|884.82|886.55|885.05|887.06|885.56|886.32|884.82|0
1610987700000|2021-01-18 16:35:00|886.49|884.99|886.36|884.86|886.57|885.07|886.15|884.65|0
1610988000000|2021-01-18 16:40:00|886.37|884.87|886.12|884.62|886.37|884.87|886.12|884.62|0
1610988300000|2021-01-18 16:45:00|886.32|884.82|886.13|884.63|886.32|884.82|886.12|884.62|0
1610988600000|2021-01-18 16:50:00|886.19|884.69|886.33|884.83|886.33|884.83|886.12|884.62|0
1610988900000|2021-01-18 16:55:00|886.34|884.84|886.75|885.25|886.75|885.25|886.33|884.83|0
1610989200000|2021-01-18 17:00:00|886.76|885.26|886.76|885.26|886.77|885.27|886.75|885.25|0
1610989500000|2021-01-18 17:05:00|886.77|885.27|886.75|885.25|886.77|885.27|886.54|885.04|0
1610989800000|2021-01-18 17:10:00|887.69|886.19|887.69|886.19|887.69|886.19|887.69|886.19|0
1610990100000|2021-01-18 17:15:00|887.68|886.18|887.89|886.39|887.89|886.39|887.68|886.18|0
1610990400000|2021-01-18 17:20:00|887.88|886.38|887.89|886.39|887.89|886.39|887.88|886.38|0
1610990700000|2021-01-18 17:25:00|887.88|886.38|887.44|885.94|887.89|886.39|887.44|885.94|0
1610991000000|2021-01-18 17:30:00|887.51|886.01|886.72|885.22|887.65|886.15|886.71|885.21|0
1610991300000|2021-01-18 17:35:00|886.66|885.16|886.72|885.22|886.72|885.22|886.52|885.02|0
1610991600000|2021-01-18 17:40:00|886.73|885.23|886.53|885.03|886.75|885.25|886.53|885.03|0
1610991900000|2021-01-18 17:45:00|886.54|885.04|886.55|885.05|886.74|885.24|886.53|885.03|0
1610992200000|2021-01-18 17:50:00|886.54|885.04|886.78|885.28|886.78|885.28|886.54|885.04|0
1610992500000|2021-01-18 17:55:00|886.79|885.29|886.58|885.08|886.8|885.3|886.57|885.07|0
1610992800000|2021-01-18 18:00:00|886.59|885.09|886.79|885.29|886.79|885.29|886.58|885.08|0
1610993100000|2021-01-18 18:05:00|886.78|885.28|886.78|885.28|886.79|885.29|886.78|885.28|0
1610993700000|2021-01-18 18:15:00|886.79|885.29|886.59|885.09|886.79|885.29|886.59|885.09|0
1610994000000|2021-01-18 18:20:00|886.62|885.12|886.78|885.28|886.78|885.28|886.58|885.08|0
1610994600000|2021-01-18 18:30:00|886.76|885.26|886.76|885.26|886.76|885.26|886.76|885.26|0
1610994900000|2021-01-18 18:35:00|886.78|885.28|886.78|885.28|886.78|885.28|886.78|885.28|0
1610995500000|2021-01-18 18:45:00|886.79|885.29|886.78|885.28|886.79|885.29|886.78|885.28|0
1610995800000|2021-01-18 18:50:00|886.72|885.22|886.68|885.18|886.78|885.28|886.58|885.08|0
1610996100000|2021-01-18 18:55:00|886.65|885.15|886.68|885.18|886.68|885.18|886.58|885.08|0
1610996400000|2021-01-18 19:00:00|886.71|885.21|886.56|885.06|886.78|885.28|886.56|885.06|0
1610996700000|2021-01-18 19:05:00|886.58|885.08|886.58|885.08|886.58|885.08|886.58|885.08|0
1610999100000|2021-01-18 19:45:00|886.64|885.14|886.78|885.28|886.78|885.28|886.64|885.14|0
1610999400000|2021-01-18 19:50:00|886.71|885.21|886.78|885.28|886.78|885.28|886.58|885.08|0
1610999700000|2021-01-18 19:55:00|886.74|885.24|886.78|885.28|886.78|885.28|886.68|885.18|0
1611001200000|2021-01-18 20:20:00|886.81|885.31|887.18|885.68|887.18|885.68|886.78|885.28|0
1611001500000|2021-01-18 20:25:00|887.17|885.67|887.17|885.67|887.17|885.67|887.17|885.67|0
1611001800000|2021-01-18 20:30:00|887.23|885.73|887.37|885.87|887.37|885.87|887.23|885.73|0
1611002700000|2021-01-18 20:45:00|887.43|885.93|888.57|887.07|888.57|887.07|887.43|885.93|0
1611003000000|2021-01-18 20:50:00|888.63|887.13|887.76|886.26|888.77|887.27|887.76|886.26|0
1611003300000|2021-01-18 20:55:00|887.77|886.27|888.17|886.67|888.33|886.83|887.77|886.27|0
1611004200000|2021-01-18 21:10:00|888.18|886.68|888.18|886.68|888.18|886.68|888.18|886.68|0
1611004800000|2021-01-18 21:20:00|888.16|886.66|888.13|886.63|888.16|886.66|888.13|886.63|0
1611005100000|2021-01-18 21:25:00|888.11|886.61|888.09|886.59|888.11|886.61|888.09|886.59|0
1611005400000|2021-01-18 21:30:00|888.07|886.57|888.07|886.57|888.07|886.57|888.07|886.57|0
1611005700000|2021-01-18 21:35:00|888.05|886.55|888.02|886.52|888.05|886.55|888.02|886.52|0
1611006300000|2021-01-18 21:45:00|888|886.5|887.8|886.3|888|886.5|887.8|886.3|0
1611006900000|2021-01-18 21:55:00|887.78|886.28|887.78|886.28|887.78|886.28|887.78|886.28|0
1611007500000|2021-01-18 22:05:00|887.8|886.3|887.8|886.3|887.8|886.3|887.8|886.3|0
1611007800000|2021-01-18 22:10:00|887.81|886.31|887.81|886.31|887.81|886.31|887.81|886.31|0
1611009900000|2021-01-18 22:45:00|887.89|886.39|887.89|886.39|887.89|886.39|887.89|886.39|0
1611010200000|2021-01-18 22:50:00|887.84|886.34|887.69|886.19|887.84|886.34|887.69|886.19|0
1611010500000|2021-01-18 22:55:00|887.62|886.12|887.56|886.06|887.62|886.12|887.56|886.06|0
1611010800000|2021-01-18 23:00:00|887.59|886.09|887.64|886.14|887.86|886.36|887.37|885.87|0
1611011100000|2021-01-18 23:05:00|887.66|886.16|887.97|886.47|888.02|886.52|887.66|886.16|0
1611011400000|2021-01-18 23:10:00|887.95|886.45|887.97|886.47|888.15|886.65|887.93|886.43|0
1611011700000|2021-01-18 23:15:00|887.95|886.45|887.82|886.32|887.97|886.47|887.82|886.32|0
1611012000000|2021-01-18 23:20:00|887.84|886.34|887.79|886.29|887.84|886.34|887.68|886.18|0
1611012300000|2021-01-18 23:25:00|887.77|886.27|888.11|886.61|888.11|886.61|887.77|886.27|0
1611012600000|2021-01-18 23:30:00|888.12|886.62|888.06|886.56|888.15|886.65|888.02|886.52|0
1611012900000|2021-01-18 23:35:00|888.05|886.55|887.97|886.47|888.06|886.56|887.97|886.47|0
1611013200000|2021-01-18 23:40:00|887.98|886.48|888.87|887.37|888.87|887.37|887.97|886.47|0
1611013500000|2021-01-18 23:45:00|888.88|887.38|888.96|887.46|888.96|887.46|888.87|887.37|0
1611013800000|2021-01-18 23:50:00|888.95|887.45|888.96|887.46|889.01|887.51|888.87|887.37|0
1611014100000|2021-01-18 23:55:00|888.97|887.47|889.07|887.57|889.16|887.66|888.97|887.47|0
1611014400000|2021-01-19 00:00:00|889.09|887.59|889.54|888.04|889.7|888.2|889.07|887.57|0
1611014700000|2021-01-19 00:05:00|889.55|888.05|889.63|888.13|889.74|888.24|889.54|888.04|0
1611015000000|2021-01-19 00:10:00|889.64|888.14|889.59|888.09|889.74|888.24|889.45|887.95|0
1611015300000|2021-01-19 00:15:00|889.6|888.1|890.53|889.03|890.93|889.43|889.6|888.1|0
1611015600000|2021-01-19 00:20:00|890.56|889.06|889.9|888.4|890.63|889.13|889.9|888.4|0
1611015900000|2021-01-19 00:25:00|889.89|888.39|889.93|888.43|889.93|888.43|889.68|888.18|0
1611016200000|2021-01-19 00:30:00|890|888.5|890.2|888.7|890.31|888.81|889.9|888.4|0
1611016500000|2021-01-19 00:35:00|890.19|888.69|890.77|889.27|890.78|889.28|890.1|888.6|0
1611016800000|2021-01-19 00:40:00|890.78|889.28|890.9|889.4|891.25|889.75|890.76|889.26|0
1611017100000|2021-01-19 00:45:00|890.93|889.43|890.91|889.41|891.01|889.51|890.6|889.1|0
1611017400000|2021-01-19 00:50:00|890.92|889.42|890.8|889.3|891.02|889.52|890.6|889.1|0
1611017700000|2021-01-19 00:55:00|890.81|889.31|890.79|889.29|890.81|889.31|890.58|889.08|0
1611018000000|2021-01-19 01:00:00|890.76|889.26|890.8|889.3|891.01|889.51|890.59|889.09|0
1611018300000|2021-01-19 01:05:00|890.81|889.31|890.8|889.3|891.01|889.51|890.79|889.29|0
1611018600000|2021-01-19 01:10:00|890.79|889.29|890.9|889.4|891.02|889.52|890.79|889.29|0
1611018900000|2021-01-19 01:15:00|890.87|889.37|891.01|889.51|891.22|889.72|890.8|889.3|0
1611019200000|2021-01-19 01:20:00|891.02|889.52|891.12|889.62|891.23|889.73|891.01|889.51|0
1611019500000|2021-01-19 01:25:00|891.09|889.59|891.02|889.52|891.22|889.72|890.9|889.4|0
1611019800000|2021-01-19 01:30:00|891.05|889.55|891.45|889.95|891.49|889.99|891.05|889.55|0
1611020100000|2021-01-19 01:35:00|891.46|889.96|891.25|889.75|891.48|889.98|891.25|889.75|0
1611020400000|2021-01-19 01:40:00|891.26|889.76|891.01|889.51|891.26|889.76|890.8|889.3|0
1611020700000|2021-01-19 01:45:00|891|889.5|890.8|889.3|891.03|889.53|890.59|889.09|0
1611021000000|2021-01-19 01:50:00|890.83|889.33|891.02|889.52|891.02|889.52|890.8|889.3|0
1611021300000|2021-01-19 01:55:00|891.01|889.51|891.02|889.52|891.23|889.73|891.01|889.51|0
1611021600000|2021-01-19 02:00:00|891.03|889.53|891.02|889.52|891.22|889.72|890.8|889.3|0
1611021900000|2021-01-19 02:05:00|891.05|889.55|891.03|889.53|891.22|889.72|890.92|889.42|0
1611022200000|2021-01-19 02:10:00|891.06|889.56|891.23|889.73|891.23|889.73|891.02|889.52|0
1611022500000|2021-01-19 02:15:00|891.24|889.74|891.02|889.52|891.24|889.74|891.01|889.51|0
1611022800000|2021-01-19 02:20:00|891.01|889.51|891.25|889.75|891.46|889.96|891.01|889.51|0
1611023100000|2021-01-19 02:25:00|891.22|889.72|891.01|889.51|891.26|889.76|891.01|889.51|0
1611023400000|2021-01-19 02:30:00|891.02|889.52|890.9|889.4|891.02|889.52|890.8|889.3|0
1611023700000|2021-01-19 02:35:00|890.93|889.43|890.8|889.3|891.01|889.51|890.79|889.29|0
1611024000000|2021-01-19 02:40:00|890.83|889.33|891.23|889.73|891.25|889.75|890.8|889.3|0
1611024300000|2021-01-19 02:45:00|891.24|889.74|891.02|889.52|891.24|889.74|891.02|889.52|0
1611024600000|2021-01-19 02:50:00|891.05|889.55|891.24|889.74|891.45|889.95|891.05|889.55|0
1611024900000|2021-01-19 02:55:00|891.25|889.75|891.24|889.74|891.45|889.95|891.23|889.73|0
1611025200000|2021-01-19 03:00:00|891.25|889.75|891.34|889.84|891.44|889.94|891.03|889.53|0
1611025500000|2021-01-19 03:05:00|891.31|889.81|891.03|889.53|891.31|889.81|891.03|889.53|0
1611025800000|2021-01-19 03:10:00|891.06|889.56|891.25|889.75|891.25|889.75|891.03|889.53|0
1611026100000|2021-01-19 03:15:00|891.26|889.76|891.27|889.77|891.27|889.77|891.25|889.75|0
1611026400000|2021-01-19 03:20:00|891.3|889.8|891.74|890.24|891.96|890.46|891.3|889.8|0
1611026700000|2021-01-19 03:25:00|891.75|890.25|892.92|891.42|892.92|891.42|891.75|890.25|0
1611027000000|2021-01-19 03:30:00|892.93|891.43|892.71|891.21|893.16|891.66|892.5|891|0
1611027300000|2021-01-19 03:35:00|892.7|891.2|892.25|890.75|892.71|891.21|892.04|890.54|0
1611027600000|2021-01-19 03:40:00|892.26|890.76|892.23|890.73|892.66|891.16|892.14|890.64|0
1611027900000|2021-01-19 03:45:00|892.22|890.72|892.1|890.6|892.43|890.93|891.98|890.48|0
1611028200000|2021-01-19 03:50:00|892.11|890.61|892.21|890.71|892.41|890.91|892.01|890.51|0
1611028500000|2021-01-19 03:55:00|892.2|890.7|892.21|890.71|892.41|890.91|892.19|890.69|0
1611028800000|2021-01-19 04:00:00|892.22|890.72|891.92|890.42|892.22|890.72|891.91|890.41|0
1611029100000|2021-01-19 04:05:00|892.02|890.52|892.12|890.62|892.13|890.63|891.9|890.4|0
1611029400000|2021-01-19 04:10:00|892.11|890.61|891.92|890.42|892.13|890.63|891.91|890.41|0
1611029700000|2021-01-19 04:15:00|891.91|890.41|891.91|890.41|891.92|890.42|891.9|890.4|0
1611030000000|2021-01-19 04:20:00|891.97|890.47|892.11|890.61|892.12|890.62|891.91|890.41|0
1611030300000|2021-01-19 04:25:00|892.12|890.62|892.12|890.62|892.12|890.62|892.11|890.61|0
1611030600000|2021-01-19 04:30:00|892.11|890.61|891.9|890.4|892.12|890.62|891.7|890.2|0
1611030900000|2021-01-19 04:35:00|891.91|890.41|891.87|890.37|891.91|890.41|891.67|890.17|0
1611031200000|2021-01-19 04:40:00|891.88|890.38|891.89|890.39|892.09|890.59|891.87|890.37|0
1611031500000|2021-01-19 04:45:00|891.9|890.4|891.9|890.4|892.12|890.62|891.9|890.4|0
1611031800000|2021-01-19 04:50:00|891.89|890.39|891.87|890.37|891.89|890.39|891.87|890.37|0
1611032100000|2021-01-19 04:55:00|891.88|890.38|891.92|890.42|891.92|890.42|891.87|890.37|0
1611032400000|2021-01-19 05:00:00|891.91|890.41|891.67|890.17|891.91|890.41|891.67|890.17|0
1611032700000|2021-01-19 05:05:00|891.66|890.16|891.87|890.37|891.87|890.37|891.65|890.15|0
1611033000000|2021-01-19 05:10:00|891.88|890.38|891.89|890.39|891.89|890.39|891.87|890.37|0
1611033300000|2021-01-19 05:15:00|891.9|890.4|892.12|890.62|892.12|890.62|891.89|890.39|0
1611033600000|2021-01-19 05:20:00|892.13|890.63|892.33|890.83|892.34|890.84|892.12|890.62|0
1611033900000|2021-01-19 05:25:00|892.27|890.77|891.89|890.39|892.27|890.77|891.88|890.38|0
1611034200000|2021-01-19 05:30:00|891.88|890.38|891.44|889.94|891.89|890.39|891.44|889.94|0
1611034500000|2021-01-19 05:35:00|891.45|889.95|891.42|889.92|891.65|890.15|891.19|889.69|0
1611034800000|2021-01-19 05:40:00|891.41|889.91|891.3|889.8|891.42|889.92|891.19|889.69|0
1611035100000|2021-01-19 05:45:00|891.33|889.83|890.44|888.94|891.41|889.91|890.34|888.84|0
1611035400000|2021-01-19 05:50:00|890.41|888.91|891|889.5|891|889.5|890.34|888.84|0
1611035700000|2021-01-19 05:55:00|890.99|889.49|890.97|889.47|891.01|889.51|890.76|889.26|0
1611036000000|2021-01-19 06:00:00|890.94|889.44|890.9|889.4|891|889.5|890.76|889.26|0
1611036300000|2021-01-19 06:05:00|890.94|889.44|890.77|889.27|891|889.5|890.74|889.24|0
1611036600000|2021-01-19 06:10:00|890.78|889.28|891.01|889.51|891.02|889.52|890.78|889.28|0
1611036900000|2021-01-19 06:15:00|891.02|889.52|891.01|889.51|891.23|889.73|890.9|889.4|0
1611037200000|2021-01-19 06:20:00|891|889.5|891.44|889.94|891.44|889.94|891|889.5|0
1611037500000|2021-01-19 06:25:00|891.4|889.9|891.56|890.06|891.67|890.17|891.22|889.72|0
1611037800000|2021-01-19 06:30:00|891.53|890.03|892.08|890.58|892.29|890.79|891.45|889.95|0
1611038100000|2021-01-19 06:35:00|892.07|890.57|891.82|890.32|892.15|890.65|891.7|890.2|0
1611038400000|2021-01-19 06:40:00|891.83|890.33|891.61|890.11|891.85|890.35|891.6|890.1|0
1611038700000|2021-01-19 06:45:00|891.6|890.1|891.4|889.9|891.61|890.11|891.19|889.69|0
1611039000000|2021-01-19 06:50:00|891.41|889.91|891.42|889.92|891.65|890.15|891.2|889.7|0
1611039300000|2021-01-19 06:55:00|891.43|889.93|891.03|889.53|891.84|890.34|891.02|889.52|0
1611039600000|2021-01-19 07:00:00|891.18|889.68|891.29|889.79|891.72|890.22|891.09|889.59|0
1611039900000|2021-01-19 07:05:00|891.28|889.78|890.89|889.39|891.32|889.82|890.88|889.38|0
1611040200000|2021-01-19 07:10:00|890.83|889.33|890.7|889.2|890.92|889.42|890.69|889.19|0
1611040500000|2021-01-19 07:15:00|890.69|889.19|890.99|889.49|890.99|889.49|890.28|888.78|0
1611040800000|2021-01-19 07:20:00|890.98|889.48|890.57|889.07|890.99|889.49|890.56|889.06|0
1611041100000|2021-01-19 07:25:00|890.58|889.08|891.19|889.69|891.41|889.91|890.57|889.07|0
1611041400000|2021-01-19 07:30:00|891.2|889.7|891.66|890.16|892.07|890.57|891.2|889.7|0
1611041700000|2021-01-19 07:35:00|891.67|890.17|891.67|890.17|891.88|890.38|891.46|889.96|0
1611042000000|2021-01-19 07:40:00|891.68|890.18|891.65|890.15|892.09|890.59|891.45|889.95|0
1611042300000|2021-01-19 07:45:00|891.66|890.16|891.66|890.16|892.08|890.58|891.65|890.15|0
1611042600000|2021-01-19 07:50:00|891.73|890.23|892.07|890.57|892.49|890.99|891.66|890.16|0
1611042900000|2021-01-19 07:55:00|892.06|890.56|891.96|890.46|892.48|890.98|891.73|890.23|0
1611043200000|2021-01-19 08:00:00|891.95|890.45|892.42|890.92|893.2|891.7|891.52|890.02|50
1611043500000|2021-01-19 08:05:00|892.36|890.86|893.65|891.65|895.25|892.45|891.8|890.3|154
1611043800000|2021-01-19 08:10:00|894.15|891.75|892.85|891.85|894.45|893.65|892.85|891.75|87
1611044100000|2021-01-19 08:15:00|892.75|891.95|894.15|892.05|894.45|892.05|892.15|891.55|114
1611044400000|2021-01-19 08:20:00|894.25|892.15|894.45|892.35|894.45|892.35|892.65|892.15|54
1611044700000|2021-01-19 08:25:00|894.35|891.45|894.45|892.05|894.45|892.45|893.75|891.35|2
1611045000000|2021-01-19 08:30:00|894.35|891.95|892.95|891.85|894.35|892.15|892.95|891.45|0
1611045300000|2021-01-19 08:35:00|892.45|891.75|892.95|892.05|892.95|892.05|892.35|891.65|33
1611045600000|2021-01-19 08:40:00|893.35|892.45|893.35|892.75|893.35|892.75|893.35|892.45|3
1611045900000|2021-01-19 08:45:00|892.75|891.35|893.35|892.25|893.35|892.25|892.75|890.95|4
1611046200000|2021-01-19 08:50:00||891.45||891.15||891.55||891.05|1
1611046500000|2021-01-19 08:55:00|893.95|891.25|892.85|890.75|893.95|892.45|892.85|890.65|54
1611046800000|2021-01-19 09:00:00|892.75|890.55|892.65|890.55|892.85|890.55|892.25|890.55|1
1611047100000|2021-01-19 09:05:00|892.75|891.25|892.85|890.55|892.85|891.45|892.05|890.45|2
1611047400000|2021-01-19 09:10:00||890.65||890.85||890.85||890.65|0
1611047700000|2021-01-19 09:15:00|892.75|890.95|892.85|890.95|892.85|890.95|892.75|890.95|0
1611048000000|2021-01-19 09:20:00|891.85|890.85|892.85|891.05|892.85|891.35|891.85|890.85|46
1611048300000|2021-01-19 09:25:00|892.35|891.15|892.35|890.55|892.35|891.15|891.15|890.55|59
1611048600000|2021-01-19 09:30:00|891.35|890.65|892.35|891.05|892.35|891.15|891.35|890.55|58
1611048900000|2021-01-19 09:35:00|891.85|890.95|891.75|891.15|892.35|891.35|891.75|890.85|55
1611049200000|2021-01-19 09:40:00|892.35|891.25|891.85|891.25|892.35|891.35|891.65|891.05|176
1611049500000|2021-01-19 09:45:00|892.35|891.35|891.95|891.35|892.35|891.35|891.95|891.25|5
1611049800000|2021-01-19 09:50:00|892.35|891.45|892.85|891.95|892.85|892.05|892.15|891.35|208
1611050100000|2021-01-19 09:55:00|892.55|891.85|892.85|891.95|892.85|891.95|892.45|891.55|105
1611050400000|2021-01-19 10:00:00|892.75|892.05|892.65|891.55|892.85|892.25|891.85|868.55|170
1611050700000|2021-01-19 10:05:00|892.35|891.65|891.65|890.85|892.35|891.75|891.65|890.85|83
1611051000000|2021-01-19 10:10:00|891.45||891.45||891.45||891.45||28
1611051300000|2021-01-19 10:15:00|891.35|890.35|891.25|890.65|891.35|890.65|891.05|890.35|54
1611051600000|2021-01-19 10:20:00|891.15|890.55|891.85|889.45|892.05|890.65|890.35|889.35|168
1611051900000|2021-01-19 10:25:00|891.75|889.55|891.45|889.65|891.85|889.65|891.25|889.05|100
1611052200000|2021-01-19 10:30:00||889.55||890.45||890.45||889.55|0
1611052500000|2021-01-19 10:35:00|891.25|890.55|891.45|890.45|891.45|890.75|891.25|890.45|31
1611052800000|2021-01-19 10:40:00||890.35||890.15||890.65||890.05|0
1611053100000|2021-01-19 10:45:00||890.05||890.05||890.25||889.95|0
1611053400000|2021-01-19 10:50:00||890.15||890.25||890.35||889.85|1
1611053700000|2021-01-19 10:55:00||890.35||889.95||890.45||889.85|0
1611054000000|2021-01-19 11:00:00|891.35|889.85|892.35|890.65|892.35|890.85|891.35|889.85|51
1611054300000|2021-01-19 11:05:00||890.75||890.55||890.85||890.35|1
1611054600000|2021-01-19 11:10:00|892.65|890.65|892.45|890.45|892.65|890.65|892.45|890.05|54
1611054900000|2021-01-19 11:15:00||890.35||890.85||891.05||890.35|0
1611055200000|2021-01-19 11:20:00||890.95||891.05||891.35||890.55|0
1611055500000|2021-01-19 11:25:00|892.85|891.15|892.85|891.45|892.85|891.95|892.85|891.05|21
1611055800000|2021-01-19 11:30:00||891.55||891.05||891.55||890.75|11
1611056100000|2021-01-19 11:35:00|891.45|890.95|892.85|890.85|892.85|891.05|891.45|890.75|1
1611056400000|2021-01-19 11:40:00||890.95||890.65||890.95||890.65|0
1611056700000|2021-01-19 11:45:00||890.75||890.75||890.85||890.45|0
1611057000000|2021-01-19 11:50:00|892.75|890.65|892.75|890.45|892.85|890.65|892.65|890.25|0
1611057300000|2021-01-19 11:55:00|892.85|890.55|892.85|890.95|892.85|890.95|892.85|890.55|0
1611057600000|2021-01-19 12:00:00||891.05||890.95||891.25||890.75|1
1611057900000|2021-01-19 12:05:00||890.85||890.95||890.95||890.45|0
1611058200000|2021-01-19 12:10:00|892.45|890.85|892.85|891.25|892.85|891.45|892.45|890.85|0
1611058500000|2021-01-19 12:15:00||891.35||891.85||891.95||891.25|0
1611058800000|2021-01-19 12:20:00|894.35|891.95|894.45|892.05|894.55|892.35|894.25|891.85|1
1611059100000|2021-01-19 12:25:00|894.35|891.95|894.25|891.85|894.45|892.05|893.85|891.45|0
1611059400000|2021-01-19 12:30:00|894.15|891.75|893.95|891.55|894.35|891.95|893.95|891.55|0
1611059700000|2021-01-19 12:35:00|894.05|891.65|893.85|891.45|894.15|891.75|893.75|891.35|8
1611060000000|2021-01-19 12:40:00|893.97|891.57|894.07|891.67|894.17|891.77|893.87|891.47|7
1611060300000|2021-01-19 12:45:00|894.17|891.77|894.87|892.47|894.87|892.47|894.07|891.77|1
1611060600000|2021-01-19 12:50:00|894.97|892.57|894.97|893.27|894.97|893.27|894.77|892.37|7
1611060900000|2021-01-19 12:55:00||893.37||892.87||893.37||892.87|0
1611061200000|2021-01-19 13:00:00|894.87|892.77|894.97|892.67|894.97|892.87|894.87|892.47|0
1611061500000|2021-01-19 13:05:00|894.87|892.57|894.87|892.57|894.97|892.77|894.77|892.47|0
1611061800000|2021-01-19 13:10:00|894.77|892.47|894.77|892.37|894.97|892.67|894.77|892.37|100
1611062100000|2021-01-19 13:15:00|894.67|892.27|894.57|892.17|894.77|892.37|894.17|891.77|8
1611062400000|2021-01-19 13:20:00|894.67|892.27|894.87|892.47|894.87|892.47|894.47|892.17|0
1611062700000|2021-01-19 13:25:00|894.97|892.57|894.97|892.87|894.97|892.87|894.17|892.57|0
1611063000000|2021-01-19 13:30:00||892.77||893.37||893.37||892.67|0
1611063300000|2021-01-19 13:35:00||893.27||892.77||893.57||892.77|0
1611063600000|2021-01-19 13:40:00|893.47|892.87|893.47|892.87|893.47|892.97|893.47|892.67|47
1611063900000|2021-01-19 13:45:00|893.37|892.77|893.47|892.57|893.47|892.87|893.37|892.47|49
1611064200000|2021-01-19 13:50:00|894.17|891.77|893.67|891.27|894.17|891.77|893.47|891.07|48
1611064500000|2021-01-19 13:55:00|893.57|891.17|894.07|891.67|894.07|891.77|893.57|891.17|0
1611064800000|2021-01-19 14:00:00|893.97|891.57|894.17|891.87|894.17|891.97|893.87|891.47|8
1611065100000|2021-01-19 14:05:00|894.57|891.97|894.17|892.57|894.77|892.57|894.07|891.97|1
1611065400000|2021-01-19 14:10:00|894.97|892.67|895.17|892.97|895.37|892.97|894.97|892.57|106
1611065700000|2021-01-19 14:15:00|895.07|892.57|894.97|892.67|895.17|892.67|894.37|892.27|0
1611066000000|2021-01-19 14:20:00|894.87|892.77|895.27|892.97|895.37|893.07|894.87|892.77|0
1611066300000|2021-01-19 14:25:00|895.17|893.07|895.67|893.57|895.67|893.57|895.17|892.97|0
1611066600000|2021-01-19 14:30:00|895.57|892.67|894.67|892.27|895.87|893.57|894.27|892.27|6
1611066900000|2021-01-19 14:35:00|894.77|892.37|895.17|893.27|895.57|893.27|894.77|892.37|0
1611067200000|2021-01-19 14:40:00|895.27|892.67|894.87|892.67|895.27|892.77|894.37|892.57|74
1611067500000|2021-01-19 14:45:00|894.77|892.77|893.27|891.17|894.87|892.77|893.17|890.97|1
1611067800000|2021-01-19 14:50:00|893.37|891.07|893.67|891.57|893.87|891.77|892.97|890.87|0
1611068100000|2021-01-19 14:55:00|893.57|891.47|895.27|893.17|895.27|893.17|893.57|891.47|0
1611068400000|2021-01-19 15:00:00|895.37|893.27|895.27|893.17|895.87|893.77|894.77|892.67|0
1611068700000|2021-01-19 15:05:00|895.37|892.87|895.37|893.27|895.77|894.97|895.37|892.87|39
1611069000000|2021-01-19 15:10:00|894.98|892.88|894.88|892.88|901.48|892.88|893.78|892.88|8
1611069300000|2021-01-19 15:15:00|893.38|892.48|890.44|888.94|895.28|892.98|890.43|888.93|63
1611069600000|2021-01-19 15:20:00|890.43|888.93|889.43|887.93|890.5|889|889.43|887.93|0
1611069900000|2021-01-19 15:25:00|889.44|887.94|890.97|889.47|890.97|889.47|889.43|887.93|103
1611070200000|2021-01-19 15:30:00|890.98|889.48|890.19|888.69|890.98|889.48|890.16|888.66|0
1611070500000|2021-01-19 15:35:00|890.26|888.76|890.55|889.05|890.81|889.31|889.95|888.45|0
1611070800000|2021-01-19 15:40:00|890.54|889.04|891.27|889.77|891.27|889.77|890.32|888.82|0
1611071100000|2021-01-19 15:45:00|891.26|889.76|891.29|889.79|891.93|890.43|891.08|889.58|0
1611071400000|2021-01-19 15:50:00|891.3|889.8|891.26|889.76|891.53|890.03|891.26|889.76|0
1611071700000|2021-01-19 15:55:00|891.27|889.77|890.82|889.32|891.49|889.99|890.79|889.29|0
1611072000000|2021-01-19 16:00:00|890.81|889.31|891.46|889.96|891.67|890.17|890.79|889.29|0
1611072300000|2021-01-19 16:05:00|891.47|889.97|890.56|889.06|891.68|890.18|890.34|888.84|0
1611072600000|2021-01-19 16:10:00|890.57|889.07|890.09|888.59|890.8|889.3|889.89|888.39|0
1611072900000|2021-01-19 16:15:00|890.08|888.58|889.24|887.74|890.11|888.61|889|887.5|0
1611073200000|2021-01-19 16:20:00|889.25|887.75|889.87|888.37|889.87|888.37|889.01|887.51|0
1611073500000|2021-01-19 16:25:00|889.94|888.44|890.13|888.63|890.13|888.63|889.63|888.13|0
1611073800000|2021-01-19 16:30:00|890.12|888.62|889.46|887.96|890.34|888.84|889.26|887.76|0
1611074100000|2021-01-19 16:35:00|889.45|887.95|889.31|887.81|889.52|888.02|888.83|887.33|0
1611074400000|2021-01-19 16:40:00|889.32|887.82|889.95|888.45|889.95|888.45|889.32|887.82|0
1611074700000|2021-01-19 16:45:00|889.96|888.46|890.21|888.71|890.41|888.91|889.95|888.45|0
1611075000000|2021-01-19 16:50:00|890.22|888.72|890.65|889.15|890.87|889.37|890.21|888.71|0
1611075300000|2021-01-19 16:55:00|890.66|889.16|889.99|888.49|890.66|889.16|889.99|888.49|0
1611075600000|2021-01-19 17:00:00|889.98|888.48|890.48|888.98|890.68|889.18|889.77|888.27|0
1611075900000|2021-01-19 17:05:00|890.47|888.97|890.46|888.96|890.68|889.18|890.45|888.95|0
1611076200000|2021-01-19 17:10:00|890.45|888.95|890.69|889.19|890.69|889.19|890.44|888.94|0
1611076500000|2021-01-19 17:15:00|890.7|889.2|890.69|889.19|890.71|889.21|890.47|888.97|0
1611076800000|2021-01-19 17:20:00|890.68|889.18|890.46|888.96|890.7|889.2|890.25|888.75|0
1611077100000|2021-01-19 17:25:00|890.47|888.97|890.46|888.96|890.48|888.98|890.44|888.94|0
1611077400000|2021-01-19 17:30:00|890.47|888.97|890.48|888.98|890.7|889.2|890.46|888.96|0
1611077700000|2021-01-19 17:35:00|890.47|888.97|890.71|889.21|890.71|889.21|890.47|888.97|0
1611078000000|2021-01-19 17:40:00|890.7|889.2|891.66|890.16|891.66|890.16|890.49|888.99|0
1611078300000|2021-01-19 17:45:00|891.67|890.17|891.21|889.71|891.67|890.17|891.2|889.7|0
1611078600000|2021-01-19 17:50:00|891.2|889.7|891.42|889.92|891.43|889.93|891.2|889.7|0
1611078900000|2021-01-19 17:55:00|891.36|889.86|891.67|890.17|891.89|890.39|891.22|889.72|0
1611079200000|2021-01-19 18:00:00|891.68|890.18|891.91|890.41|892.12|890.62|891.66|890.16|0
1611079500000|2021-01-19 18:05:00|891.98|890.48|891.94|890.44|892.12|890.62|891.69|890.19|0
1611079800000|2021-01-19 18:10:00|891.93|890.43|891.71|890.21|892.15|890.65|891.7|890.2|0
1611080100000|2021-01-19 18:15:00|891.7|890.2|891.46|889.96|891.91|890.41|891.46|889.96|0
1611080400000|2021-01-19 18:20:00|891.47|889.97|891.69|890.19|891.69|890.19|891.47|889.97|0
1611080700000|2021-01-19 18:25:00|891.7|890.2|891.68|890.18|891.92|890.42|891.67|890.17|0
1611081000000|2021-01-19 18:30:00|891.69|890.19|891.49|889.99|891.69|890.19|891.46|889.96|0
1611081300000|2021-01-19 18:35:00|891.56|890.06|891.72|890.22|891.94|890.44|891.56|890.06|0
1611081600000|2021-01-19 18:40:00|891.71|890.21|891.73|890.23|891.73|890.23|891.7|890.2|0
1611081900000|2021-01-19 18:45:00|891.74|890.24|891.95|890.45|891.95|890.45|891.71|890.21|0
1611082200000|2021-01-19 18:50:00|891.96|890.46|892.19|890.69|892.2|890.7|891.96|890.46|0
1611082500000|2021-01-19 18:55:00|892.18|890.68|891.97|890.47|892.2|890.7|891.96|890.46|0
1611082800000|2021-01-19 19:00:00|891.98|890.48|891.73|890.23|891.98|890.48|891.53|890.03|0
1611083100000|2021-01-19 19:05:00|891.72|890.22|891.96|890.46|891.97|890.47|891.72|890.22|0
1611083400000|2021-01-19 19:10:00|892.03|890.53|892.17|890.67|892.17|890.67|891.95|890.45|0
1611083700000|2021-01-19 19:15:00|892.18|890.68|891.95|890.45|892.18|890.68|891.94|890.44|0
1611084000000|2021-01-19 19:20:00|891.96|890.46|891.73|890.23|892.17|890.67|891.73|890.23|0
1611084300000|2021-01-19 19:25:00|891.74|890.24|891.72|890.22|891.96|890.46|891.49|889.99|0
1611084600000|2021-01-19 19:30:00|891.73|890.23|891.5|890|891.95|890.45|891.26|889.76|0
1611084900000|2021-01-19 19:35:00|891.51|890.01|891.26|889.76|891.51|890.01|891.26|889.76|0
1611085200000|2021-01-19 19:40:00|891.27|889.77|891.03|889.53|891.49|889.99|891.02|889.52|0
1611085500000|2021-01-19 19:45:00|891.04|889.54|891.5|890|891.69|890.19|891.02|889.52|0
1611085800000|2021-01-19 19:50:00|891.56|890.06|891.69|890.19|891.72|890.22|891.49|889.99|0
1611086100000|2021-01-19 19:55:00|891.7|890.2|891.69|890.19|891.93|890.43|891.47|889.97|0
1611086400000|2021-01-19 20:00:00|891.7|890.2|891.95|890.45|891.95|890.45|891.68|890.18|0
1611086700000|2021-01-19 20:05:00|891.96|890.46|891.95|890.45|891.96|890.46|891.71|890.21|0
1611087000000|2021-01-19 20:10:00|891.96|890.46|891.73|890.23|891.96|890.46|891.51|890.01|0
1611087300000|2021-01-19 20:15:00|891.7|890.2|891.71|890.21|891.73|890.23|891.49|889.99|0
1611087600000|2021-01-19 20:20:00|891.72|890.22|891.47|889.97|891.72|890.22|891.47|889.97|0
1611087900000|2021-01-19 20:25:00|891.48|889.98|891.5|890|891.7|890.2|891.47|889.97|0
1611088200000|2021-01-19 20:30:00|891.51|890.01|891.73|890.23|891.73|890.23|891.27|889.77|0
1611088500000|2021-01-19 20:35:00|891.74|890.24|891.52|890.02|891.74|890.24|891.29|889.79|0
1611088800000|2021-01-19 20:40:00|891.51|890.01|891.95|890.45|891.97|890.47|891.3|889.8|0
1611089100000|2021-01-19 20:45:00|891.94|890.44|891.49|889.99|891.96|890.46|891.48|889.98|0
1611089400000|2021-01-19 20:50:00|891.55|890.05|891.94|890.44|891.95|890.45|891.29|889.79|0
1611089700000|2021-01-19 20:55:00|891.93|890.43|892.34|890.84|892.52|891.02|891.91|890.41|0
1611090000000|2021-01-19 21:00:00|892.33|890.83|892.4|890.9|892.4|890.9|891.83|890.33|0
1611090300000|2021-01-19 21:05:00|892.39|890.89|892.34|890.84|892.4|890.9|891.97|890.47|0
1611090600000|2021-01-19 21:10:00|892.33|890.83|891.98|890.48|892.39|890.89|891.91|890.41|0
1611090900000|2021-01-19 21:15:00|892.04|890.54|891.96|890.46|892.09|890.59|891.91|890.41|0
1611091200000|2021-01-19 21:20:00|892.13|890.63|892.11|890.61|892.17|890.67|892.02|890.52|0
1611091500000|2021-01-19 21:25:00|892.13|890.63|892.11|890.61|892.19|890.69|892.07|890.57|0
1611091800000|2021-01-19 21:30:00|892.13|890.63|892.32|890.82|892.36|890.86|892.03|890.53|0
1611092100000|2021-01-19 21:35:00|892.33|890.83|892.41|890.91|892.46|890.96|892.23|890.73|0
1611092400000|2021-01-19 21:40:00|892.42|890.92|892.56|891.06|892.56|891.06|892.41|890.91|0
1611092700000|2021-01-19 21:45:00|892.57|891.07|892.7|891.2|892.79|891.29|892.56|891.06|0
1611093000000|2021-01-19 21:50:00|892.69|891.19|892.84|891.34|892.95|891.45|892.66|891.16|0
1611093300000|2021-01-19 21:55:00|892.85|891.35|892.84|891.34|892.99|891.49|892.79|891.29|0
1611093600000|2021-01-19 22:00:00|892.85|891.35|892.82|891.32|892.89|891.39|892.82|891.32|0
1611093900000|2021-01-19 22:05:00|892.8|891.3|892.78|891.28|892.82|891.32|892.76|891.26|0
1611094500000|2021-01-19 22:15:00|892.8|891.3|892.84|891.34|892.84|891.34|892.78|891.28|0
1611094800000|2021-01-19 22:20:00|892.87|891.37|892.71|891.21|892.87|891.37|892.71|891.21|0
1611095100000|2021-01-19 22:25:00|892.72|891.22|892.76|891.26|892.78|891.28|892.72|891.22|0
1611095400000|2021-01-19 22:30:00|892.78|891.28|892.78|891.28|892.78|891.28|892.78|891.28|0
1611095700000|2021-01-19 22:35:00|892.76|891.26|892.76|891.26|892.76|891.26|892.76|891.26|0
1611096300000|2021-01-19 22:45:00|892.78|891.28|892.85|891.35|892.97|891.47|892.78|891.28|0
1611096600000|2021-01-19 22:50:00|892.93|891.43|892.89|891.39|892.93|891.43|892.85|891.35|0
1611096900000|2021-01-19 22:55:00|892.87|891.37|892.91|891.41|893|891.5|892.8|891.3|0
1611097200000|2021-01-19 23:00:00|892.94|891.44|893.98|892.48|894.12|892.62|892.94|891.44|0
1611097500000|2021-01-19 23:05:00|893.94|892.44|894.16|892.66|894.23|892.73|893.82|892.32|0
1611097800000|2021-01-19 23:10:00|894.17|892.67|893.92|892.42|894.21|892.71|893.82|892.32|0
1611098100000|2021-01-19 23:15:00|893.91|892.41|894.07|892.57|894.12|892.62|893.87|892.37|0
1611098400000|2021-01-19 23:20:00|894.09|892.59|894.21|892.71|894.21|892.71|894.02|892.52|0
1611098700000|2021-01-19 23:25:00|894.25|892.75|894.74|893.24|894.74|893.24|894.25|892.75|0
1611099000000|2021-01-19 23:30:00|894.75|893.25|894.45|892.95|894.79|893.29|894.32|892.82|0
1611099300000|2021-01-19 23:35:00|894.46|892.96|894.32|892.82|894.54|893.04|894.32|892.82|0
1611099600000|2021-01-19 23:40:00|894.34|892.84|894.17|892.67|894.38|892.88|894.08|892.58|0
1611099900000|2021-01-19 23:45:00|894.18|892.68|894.46|892.96|894.46|892.96|894.18|892.68|0
1611100200000|2021-01-19 23:50:00|894.45|892.95|894.53|893.03|894.55|893.05|894.33|892.83|0
1611100500000|2021-01-19 23:55:00|894.54|893.04|894.66|893.16|894.66|893.16|894.42|892.92|0
1611100800000|2021-01-20 00:00:00|894.65|893.15|894.13|892.63|894.66|893.16|894.13|892.63|0
1611101100000|2021-01-20 00:05:00|894.15|892.65|894.13|892.63|894.33|892.83|893.9|892.4|0
1611101400000|2021-01-20 00:10:00|894.17|892.67|894.08|892.58|894.17|892.67|893.85|892.35|0
1611101700000|2021-01-20 00:15:00|894.09|892.59|893.29|891.79|894.13|892.63|893.28|891.78|0
1611102000000|2021-01-20 00:20:00|893.28|891.78|893.26|891.76|893.69|892.19|893.24|891.74|0
1611102300000|2021-01-20 00:25:00|893.25|891.75|893.26|891.76|893.48|891.98|892.83|891.33|0
1611102600000|2021-01-20 00:30:00|893.27|891.77|893.04|891.54|893.28|891.78|893.03|891.53|0
1611102900000|2021-01-20 00:35:00|893.03|891.53|892.96|891.46|893.06|891.56|892.83|891.33|0
1611103200000|2021-01-20 00:40:00|892.99|891.49|892.87|891.37|893.07|891.57|892.85|891.35|0
1611103500000|2021-01-20 00:45:00|892.86|891.36|892.33|890.83|893.07|891.57|892.23|890.73|0
1611103800000|2021-01-20 00:50:00|892.34|890.84|892.44|890.94|892.66|891.16|892.33|890.83|0
1611104100000|2021-01-20 00:55:00|892.45|890.95|892.34|890.84|892.55|891.05|892.23|890.73|0
1611104400000|2021-01-20 01:00:00|892.31|890.81|892.45|890.95|892.67|891.17|892.23|890.73|0
1611104700000|2021-01-20 01:05:00|892.41|890.91|891.01|889.51|892.41|890.91|890.9|889.4|0
1611105000000|2021-01-20 01:10:00|890.98|889.48|890.87|889.37|891.32|889.82|890.87|889.37|0
1611105300000|2021-01-20 01:15:00|890.88|889.38|891.53|890.03|891.54|890.04|890.88|889.38|0
1611105600000|2021-01-20 01:20:00|891.5|890|891.54|890.04|891.74|890.24|891.31|889.81|0
1611105900000|2021-01-20 01:25:00|891.6|890.1|890.85|889.35|891.74|890.24|890.84|889.34|0
1611106200000|2021-01-20 01:30:00|890.86|889.36|891.55|890.05|891.55|890.05|890.85|889.35|0
1611106500000|2021-01-20 01:35:00|891.56|890.06|891.33|889.83|891.98|890.48|891.33|889.83|0
1611106800000|2021-01-20 01:40:00|891.32|889.82|891.1|889.6|891.54|890.04|890.89|889.39|0
1611107100000|2021-01-20 01:45:00|891.11|889.61|891.54|890.04|891.55|890.05|891.11|889.61|0
1611107400000|2021-01-20 01:50:00|891.55|890.05|891.56|890.06|891.66|890.16|891.33|889.83|0
1611107700000|2021-01-20 01:55:00|891.57|890.07|891.57|890.07|891.77|890.27|891.35|889.85|0
1611108000000|2021-01-20 02:00:00|891.56|890.06|891.79|890.29|891.91|890.41|891.56|890.06|0
1611108300000|2021-01-20 02:05:00|891.8|890.3|892.01|890.51|892.01|890.51|891.79|890.29|0
1611108600000|2021-01-20 02:10:00|891.98|890.48|891.92|890.42|892.03|890.53|891.81|890.31|0
1611108900000|2021-01-20 02:15:00|891.95|890.45|891.81|890.31|892.03|890.53|891.79|890.29|0
1611109200000|2021-01-20 02:20:00|891.82|890.32|892.03|890.53|892.03|890.53|891.81|890.31|0
1611109500000|2021-01-20 02:25:00|892.04|890.54|891.84|890.34|892.25|890.75|891.82|890.32|0
1611109800000|2021-01-20 02:30:00|891.83|890.33|892.26|890.76|892.26|890.76|891.83|890.33|0
1611110100000|2021-01-20 02:35:00|892.23|890.73|892.26|890.76|892.27|890.77|892.04|890.54|0
1611110400000|2021-01-20 02:40:00|892.23|890.73|892.04|890.54|892.27|890.77|892.04|890.54|0
1611110700000|2021-01-20 02:45:00|892.07|890.57|892.25|890.75|892.26|890.76|892.04|890.54|0
1611111000000|2021-01-20 02:50:00|892.14|890.64|892.06|890.56|892.26|890.76|892.03|890.53|0
1611111300000|2021-01-20 02:55:00|892.16|890.66|892.05|890.55|892.26|890.76|892.03|890.53|0
1611111600000|2021-01-20 03:00:00|892.11|890.61|891.6|890.1|892.26|890.76|891.59|890.09|0
1611111900000|2021-01-20 03:05:00|891.61|890.11|891.6|890.1|891.82|890.32|891.59|890.09|0
1611112200000|2021-01-20 03:10:00|891.59|890.09|891.25|889.75|891.6|890.1|891.15|889.65|0
1611112500000|2021-01-20 03:15:00|891.28|889.78|891.14|889.64|891.47|889.97|890.93|889.43|0
1611112800000|2021-01-20 03:20:00|891.13|889.63|891.25|889.75|891.36|889.86|891.13|889.63|0
1611113100000|2021-01-20 03:25:00|891.21|889.71|891.06|889.56|891.21|889.71|890.92|889.42|0
1611113400000|2021-01-20 03:30:00|891.13|889.63|890.91|889.41|891.13|889.63|890.7|889.2|0
1611113700000|2021-01-20 03:35:00|890.92|889.42|891.13|889.63|891.14|889.64|890.91|889.41|0
1611114000000|2021-01-20 03:40:00|891.1|889.6|891.48|889.98|891.59|890.09|890.92|889.42|0
1611114300000|2021-01-20 03:45:00|891.51|890.01|891.59|890.09|891.59|890.09|891.51|890.01|0
1611114600000|2021-01-20 03:50:00|891.6|890.1|891.37|889.87|891.8|890.3|891.26|889.76|0
1611114900000|2021-01-20 03:55:00|891.36|889.86|891.26|889.76|891.37|889.87|891.15|889.65|0
1611115200000|2021-01-20 04:00:00|891.23|889.73|890.68|889.18|891.26|889.76|890.68|889.18|0
1611115500000|2021-01-20 04:05:00|890.62|889.12|889.93|888.43|890.62|889.12|889.7|888.2|0
1611115800000|2021-01-20 04:10:00|889.92|888.42|889.94|888.44|889.95|888.45|889.72|888.22|0
1611116100000|2021-01-20 04:15:00|889.95|888.45|889.92|888.42|889.95|888.45|889.7|888.2|0
1611116400000|2021-01-20 04:20:00|889.91|888.41|889.69|888.19|889.92|888.42|889.47|887.97|0
1611116700000|2021-01-20 04:25:00|889.7|888.2|889.92|888.42|889.93|888.43|889.7|888.2|0
1611117000000|2021-01-20 04:30:00|889.89|888.39|889.72|888.22|889.94|888.44|889.71|888.21|0
1611117300000|2021-01-20 04:35:00|889.75|888.25|890.15|888.65|890.16|888.66|889.75|888.25|0
1611117600000|2021-01-20 04:40:00|890.16|888.66|890.18|888.68|890.19|888.69|890.15|888.65|0
1611117900000|2021-01-20 04:45:00|890.19|888.69|890.19|888.69|890.19|888.69|890.18|888.68|0
1611118200000|2021-01-20 04:50:00|890.18|888.68|890.19|888.69|890.19|888.69|889.75|888.25|0
1611118500000|2021-01-20 04:55:00|890.18|888.68|890.2|888.7|890.21|888.71|890.18|888.68|0
1611118800000|2021-01-20 05:00:00|890.21|888.71|889.96|888.46|890.21|888.71|889.96|888.46|0
1611119100000|2021-01-20 05:05:00|889.99|888.49|890.2|888.7|890.21|888.71|889.96|888.46|0
1611119400000|2021-01-20 05:10:00|890.19|888.69|890.21|888.71|890.23|888.73|890.19|888.69|0
1611119700000|2021-01-20 05:15:00|890.22|888.72|890.23|888.73|890.32|888.82|890.2|888.7|0
1611120000000|2021-01-20 05:20:00|890.24|888.74|889.99|888.49|890.25|888.75|889.99|888.49|0
1611120300000|2021-01-20 05:25:00|889.98|888.48|890.23|888.73|890.24|888.74|889.98|888.48|0
1611120600000|2021-01-20 05:30:00|890.22|888.72|890.07|888.57|890.23|888.73|889.97|888.47|0
1611120900000|2021-01-20 05:35:00|890.11|888.61|890.2|888.7|890.22|888.72|890.11|888.61|0
1611121200000|2021-01-20 05:40:00|890.21|888.71|890.21|888.71|890.22|888.72|890.2|888.7|0
1611121500000|2021-01-20 05:45:00|890.2|888.7|890.44|888.94|890.44|888.94|890.2|888.7|0
1611121800000|2021-01-20 05:50:00|890.43|888.93|890.65|889.15|890.67|889.17|890.43|888.93|0
1611122100000|2021-01-20 05:55:00|890.64|889.14|890.42|888.92|890.67|889.17|890.42|888.92|0
1611122400000|2021-01-20 06:00:00|890.43|888.93|890.4|888.9|890.65|889.15|890.4|888.9|0
1611122700000|2021-01-20 06:05:00|890.41|888.91|890.59|889.09|890.61|889.11|890.39|888.89|0
1611123000000|2021-01-20 06:10:00|890.6|889.1|890.8|889.3|890.81|889.31|890.58|889.08|0
1611123300000|2021-01-20 06:15:00|890.81|889.31|891.03|889.53|891.04|889.54|890.8|889.3|0
1611123600000|2021-01-20 06:20:00|891.04|889.54|891.24|889.74|891.25|889.75|891.03|889.53|0
1611123900000|2021-01-20 06:25:00|891.25|889.75|891.47|889.97|891.47|889.97|891.23|889.73|0
1611124200000|2021-01-20 06:30:00|891.46|889.96|891.67|890.17|891.68|890.18|891.25|889.75|0
1611124500000|2021-01-20 06:35:00|891.68|890.18|891.7|890.2|891.89|890.39|891.67|890.17|0
1611124800000|2021-01-20 06:40:00|891.71|890.21|891.71|890.21|891.81|890.31|891.49|889.99|0
1611125100000|2021-01-20 06:45:00|891.72|890.22|891.76|890.26|891.95|890.45|891.72|890.22|0
1611125400000|2021-01-20 06:50:00|891.75|890.25|892.39|890.89|892.6|891.1|891.75|890.25|0
1611125700000|2021-01-20 06:55:00|892.38|890.88|892.35|890.85|892.59|891.09|892.15|890.65|0
1611126000000|2021-01-20 07:00:00|892.29|890.79|892.27|890.77|892.59|891.09|891.95|890.45|0
1611126300000|2021-01-20 07:05:00|892.23|890.73|892.79|891.29|892.79|891.29|892.16|890.66|0
1611126600000|2021-01-20 07:10:00|892.76|891.26|892.8|891.3|893|891.5|892.57|891.07|0
1611126900000|2021-01-20 07:15:00|892.81|891.31|892.99|891.49|893.21|891.71|892.78|891.28|0
1611127200000|2021-01-20 07:20:00|893.06|891.56|893.2|891.7|893.4|891.9|892.98|891.48|0
1611127500000|2021-01-20 07:25:00|893.19|891.69|892.99|891.49|893.41|891.91|892.98|891.48|0
1611127800000|2021-01-20 07:30:00|893|891.5|893.42|891.92|893.42|891.92|893|891.5|0
1611128100000|2021-01-20 07:35:00|893.41|891.91|892.79|891.29|893.42|891.92|892.78|891.28|0
1611128400000|2021-01-20 07:40:00|892.8|891.3|893.21|891.71|893.43|891.93|892.79|891.29|0
1611128700000|2021-01-20 07:45:00|893.28|891.78|893|891.5|893.43|891.93|893|891.5|0
1611129000000|2021-01-20 07:50:00|892.97|891.47|893.18|891.68|893.41|891.91|892.8|891.3|0
1611129300000|2021-01-20 07:55:00|893.19|891.69|893.4|891.9|893.8|892.3|893.19|891.69|0
1611129600000|2021-01-20 08:00:00|893.39|891.89|897.28|894.38|898.68|895.38|893.39|891.89|0
1611129900000|2021-01-20 08:05:00|897.38|894.28|897.78|895.28|897.98|895.48|896.38|893.58|2
1611130200000|2021-01-20 08:10:00|897.68|895.18|897.08|894.78|897.88|896.08|896.58|894.68|5
1611130500000|2021-01-20 08:15:00|896.98|894.88|895.68|895.08|897.18|895.28|895.48|893.88|34
1611130800000|2021-01-20 08:20:00||894.98||893.78||895.08||893.68|14
1611131100000|2021-01-20 08:25:00|895.18|893.88|895.68|895.08|895.68|895.08|895.18|893.58|9
1611131400000|2021-01-20 08:30:00|895.58|894.98|895.48|892.98|895.58|895.08|895.28|892.88|11
1611131700000|2021-01-20 08:35:00|895.38|893.08|894.98|893.18|895.48|894.38|894.58|892.68|4
1611132000000|2021-01-20 08:40:00|894.9|893.1|895.3|894.3|895.9|895|894.8|893.1|196
1611132300000|2021-01-20 08:45:00|895.1|894.5|895.3|892.8|896.3|894.8|895|892.6|161
1611132600000|2021-01-20 08:50:00|895.4|892.9|894.9|892.5|895.7|893.3|894.9|892.4|0
1611132900000|2021-01-20 08:55:00|895|892.4|895.3|892.9|895.6|893.8|894.7|892.4|0
1611133200000|2021-01-20 09:00:00|895.2|892.8|895|892.7|895.3|893|893.9|892.5|0
1611133500000|2021-01-20 09:05:00|894.9|892.6|894.4|893.8|895|894|894.4|892.2|4
1611133800000|2021-01-20 09:10:00|894.3|892|893.5|891.8|894.3|893.4|893.5|891.8|10
1611134100000|2021-01-20 09:15:00|893|891.9|892.9|892.3|893|892.9|892.9|891.6|7
1611134400000|2021-01-20 09:20:00|893.5|892.4|893.5|892.9|893.5|892.9|893.4|892.4|10
1611134700000|2021-01-20 09:25:00|893.6|893|893.7|893.1|895|893.1|893.6|893|5
1611135000000|2021-01-20 09:30:00|895.5|893.2|894.2|892.5|895.5|893.4|893.6|892.5|71
1611135300000|2021-01-20 09:35:00|893|892.4|894.2|892.2|894.2|892.5|892.8|892.1|108
1611135600000|2021-01-20 09:40:00|894.7|892.1|894.2|893.6|896|893.7|894|892.1|77
1611135900000|2021-01-20 09:45:00|894.1|893.5|894.5|893.3|894.5|893.5|893.9|893.2|75
1611136200000|2021-01-20 09:50:00|895|892.7|894.5|892.8|895|892.8|894.5|892.6|6
1611136500000|2021-01-20 09:55:00|894|892.9|894.5|893.7|894.5|893.8|894|892.8|87
1611136800000|2021-01-20 10:00:00|895.7|893.8|894.8|893.7|895.8|893.8|894.3|893.7|14
1611137100000|2021-01-20 10:05:00|894.3|893.8|895.5|893.4|895.9|893.9|894.1|893.2|138
1611137400000|2021-01-20 10:10:00||893.3||893.3||893.5||893.2|0
1611137700000|2021-01-20 10:15:00||893.4||893.6||893.8||893.4|0
1611138000000|2021-01-20 10:20:00|895.4|893.5|895.4|893|895.5|893.7|895.4|892.9|0
1611138300000|2021-01-20 10:25:00|895.5|892.9|895.3|893.4|895.9|893.5|895.3|892.9|50
1611138600000|2021-01-20 10:30:00|896.3|893.5|895.8|893.3|896.3|893.9|895.8|893.3|0
1611138900000|2021-01-20 10:35:00|895.7|893.4|895|893.5|896.1|893.7|895|893.2|0
1611139200000|2021-01-20 10:40:00||893.4||893.2||893.8||893.2|0
1611139500000|2021-01-20 10:45:00||893.3||893.2||893.3||893.1|0
1611139800000|2021-01-20 10:50:00|893.5|893.3|895|892.6|895|893.3|893.1|890.5|250
1611140100000|2021-01-20 10:55:00||892.5||892.6||892.6||892.3|3
1611140400000|2021-01-20 11:00:00|894.9|892.5|895|892.4|895|892.6|894.6|892|0
1611140700000|2021-01-20 11:05:00|894.9|892.3|894|892.5|894.9|892.5|894|891.9|5
1611141000000|2021-01-20 11:10:00||892.6||893.4||893.4||892.5|2
1611141300000|2021-01-20 11:15:00|||||||||3
1611141600000|2021-01-20 11:20:00|895.5|893.5|895.3|893.6|895.6|894.3|894|893.4|253
1611141900000|2021-01-20 11:25:00||894.2||893.2||894.2||892.9|3
1611142200000|2021-01-20 11:30:00||893.1||893.3||893.4||893.1|0
1611142500000|2021-01-20 11:35:00||893.4||893.2||893.4||892.9|0
1611142800000|2021-01-20 11:40:00||893.3||893.4||893.4||893.2|1
1611143100000|2021-01-20 11:45:00|895|893.3|895|892.9|895|893.4|895|892.8|0
1611143400000|2021-01-20 11:50:00||893||893.3||893.3||892.9|0
1611143700000|2021-01-20 11:55:00||893.4||893.1||893.6||893.1|0
1611144000000|2021-01-20 12:00:00||893||893.4||893.4||893|6
1611144300000|2021-01-20 12:05:00||893.5||893.1||893.5||893.1|0
1611144600000|2021-01-20 12:10:00|894.5|893.2|894.5|892.6|894.5|893.2|894.5|892.5|200
1611144900000|2021-01-20 12:15:00||892.5||892.6||892.9||892.5|0
1611145200000|2021-01-20 12:20:00||892.5||892.9||892.9||892.5|0
1611145500000|2021-01-20 12:25:00||893||892.2||893.1||892|100
1611145800000|2021-01-20 12:30:00||892.1||892.3||892.5||892.1|0
1611146100000|2021-01-20 12:35:00||892.4||892.6||892.6||892.3|0
1611146400000|2021-01-20 12:40:00|894|892.7|893.7|893.1|894|893.1|893.7|892.5|0
1611146700000|2021-01-20 12:45:00|894|893.4|894|893|894|893.4|893.7|892.9|113
1611147000000|2021-01-20 12:50:00||892.9||892.3||892.9||889.7|200
1611147300000|2021-01-20 12:55:00||892.2||892.7||892.8||892.1|0
1611147600000|2021-01-20 13:00:00|893.8|892.8|894|893.2|894|893.3|893.7|892.7|34
1611147900000|2021-01-20 13:05:00|893.8|893.1|894|893.2|894|893.4|893.7|892.6|105
1611148200000|2021-01-20 13:10:00|893.8|893.3|894|893.3|894|893.3|893.8|893.2|42
1611148500000|2021-01-20 13:15:00|893.9|893.4|894|893.3|894|893.4|893.9|893.3|44
1611148800000|2021-01-20 13:20:00|893.9|893.4|894|893.4|895.7|893.5|893.9|893.4|54
1611149100000|2021-01-20 13:25:00|895.4|893.5|895.9|893.6|896.1|893.8|895.4|893.4|43
1611149400000|2021-01-20 13:30:00|896.3|893.7|895.6|893.3|896.4|893.8|895.6|893.3|1
1611149700000|2021-01-20 13:35:00|895.5|892.8|895|892.7|895.5|892.8|894.9|892.6|0
1611150000000|2021-01-20 13:40:00|895.1|892.8|895.1|893.5|895.4|893.5|895|892.8|0
1611150300000|2021-01-20 13:45:00|895|893.6|894|893.4|895.6|894.5|894|892.6|73
1611150600000|2021-01-20 13:50:00|895.5|893.5|894|893.4|895.5|893.5|894|893.2|123
1611150900000|2021-01-20 13:55:00|895|893.5|894.8|892.8|895.1|893.5|894.8|892.8|5
1611151200000|2021-01-20 14:00:00|894.7|892.9|894.9|892.9|895|892.9|894.6|892.9|0
1611151500000|2021-01-20 14:05:00|895||894.6||895||894.6||0
1611151800000|2021-01-20 14:10:00|894.7|893.1|894|893.1|894.7|893.1|894|893.1|2
1611152400000|2021-01-20 14:20:00|893.6|892.6|893.6|892.8|893.6|892.8|893.6|892.6|14
1611152700000|2021-01-20 14:25:00|||||||||1
1611153000000|2021-01-20 14:30:00|894|892.9|894|893.1|894|893.1|893.6|892.8|84
1611153300000|2021-01-20 14:35:00|894.4|891.9|893.7|892.6|894.5|892.6|893.7|891.9|1
1611153600000|2021-01-20 14:40:00|893.8|891.9|893.8|891.6|894.2|891.9|893|891.6|8
1611153900000|2021-01-20 14:45:00|893.9|891.7|893.4|891.8|894.2|892.1|893.4|891.6|1
1611154200000|2021-01-20 14:50:00|891.4|891.5|891.4|890.6|891.4|891.6|891|890.1|110
1611154500000|2021-01-20 14:55:00|891.2|890.7|891.7|891|893|891.3|890.7|890.1|92
1611154800000|2021-01-20 15:00:00|892.8|891.1|892.8|891.6|892.8|891.6|892.8|891|5
1611155100000|2021-01-20 15:05:00||891.7||891.8||891.8||891.6|55
1611155400000|2021-01-20 15:10:00|893.3|891.1|892.3|891.7|893.3|891.7|892.3|891.1|10
1611155700000|2021-01-20 15:15:00|893.6|891|897.08|895.58|897.08|895.58|891.4|890.8|128
1611156000000|2021-01-20 15:20:00|896.87|895.37|896.28|894.78|896.9|895.4|896.26|894.76|0
1611156300000|2021-01-20 15:25:00|896.08|894.58|895.81|894.31|896.29|894.79|895.6|894.1|89
1611156600000|2021-01-20 15:30:00|895.82|894.32|896.13|894.63|896.13|894.63|895.59|894.09|0
1611156900000|2021-01-20 15:35:00|896.12|894.62|896.13|894.63|896.14|894.64|895.69|894.19|0
1611157200000|2021-01-20 15:40:00|896.14|894.64|895.92|894.42|896.38|894.88|895.72|894.22|0
1611157500000|2021-01-20 15:45:00|895.93|894.43|895.95|894.45|896.36|894.86|895.91|894.41|0
1611157800000|2021-01-20 15:50:00|895.96|894.46|895.55|894.05|895.97|894.47|895.53|894.03|0
1611158100000|2021-01-20 15:55:00|895.54|894.04|895.91|894.41|895.94|894.44|895.32|893.82|0
1611158400000|2021-01-20 16:00:00|895.92|894.42|895.67|894.17|895.92|894.42|895.45|893.95|0
1611158700000|2021-01-20 16:05:00|895.66|894.16|894.76|893.26|895.66|894.16|894.76|893.26|0
1611159000000|2021-01-20 16:10:00|894.83|893.33|895.64|894.14|895.64|894.14|894.76|893.26|0
1611159300000|2021-01-20 16:15:00|895.57|894.07|895.7|894.2|895.9|894.4|895.42|893.92|43
1611159600000|2021-01-20 16:20:00|895.69|894.19|895.7|894.2|895.7|894.2|895.3|893.8|0
1611159900000|2021-01-20 16:25:00|895.69|894.19|895.67|894.17|895.87|894.37|895.23|893.73|0
1611160200000|2021-01-20 16:30:00|895.66|894.16|896.11|894.61|896.3|894.8|895.64|894.14|0
1611160500000|2021-01-20 16:35:00|896.18|894.68|896.29|894.79|896.32|894.82|896.05|894.55|0
1611160800000|2021-01-20 16:40:00|896.3|894.8|896.33|894.83|896.55|895.05|896.3|894.8|0
1611161100000|2021-01-20 16:45:00|896.34|894.84|896.33|894.83|896.54|895.04|896.11|894.61|0
1611161400000|2021-01-20 16:50:00|896.34|894.84|896.14|894.64|896.59|895.09|896.13|894.63|0
1611161700000|2021-01-20 16:55:00|896.13|894.63|896.15|894.65|896.36|894.86|895.89|894.39|0
1611162000000|2021-01-20 17:00:00|896.16|894.66|896.63|895.13|896.65|895.15|896.16|894.66|0
1611162300000|2021-01-20 17:05:00|896.57|895.07|896.61|895.11|896.65|895.15|896.41|894.91|0
1611162600000|2021-01-20 17:10:00|896.41|894.91|896.38|894.88|896.62|895.12|896.19|894.69|0
1611162900000|2021-01-20 17:15:00|896.39|894.89|896.63|895.13|896.63|895.13|896.38|894.88|0
1611163200000|2021-01-20 17:20:00|896.64|895.14|896.44|894.94|896.65|895.15|896.4|894.9|0
1611163500000|2021-01-20 17:25:00|896.43|894.93|896.46|894.96|896.47|894.97|896.43|894.93|0
1611163800000|2021-01-20 17:30:00|896.47|894.97|896.69|895.19|896.7|895.2|896.46|894.96|0
1611164100000|2021-01-20 17:35:00|896.68|895.18|896.69|895.19|896.7|895.2|896.48|894.98|0
1611164400000|2021-01-20 17:40:00|896.7|895.2|896.93|895.43|896.94|895.44|896.69|895.19|0
1611164700000|2021-01-20 17:45:00|896.92|895.42|896.5|895|896.93|895.43|896.5|895|0
1611165000000|2021-01-20 17:50:00|896.49|894.99|896.54|895.04|896.54|895.04|896.49|894.99|0
1611165300000|2021-01-20 17:55:00|896.55|895.05|896.32|894.82|896.55|895.05|896.31|894.81|0
1611165600000|2021-01-20 18:00:00|896.33|894.83|896.98|895.48|897.2|895.7|896.33|894.83|0
1611165900000|2021-01-20 18:05:00|896.97|895.47|896.49|894.99|896.99|895.49|896.47|894.97|0
1611166200000|2021-01-20 18:10:00|896.52|895.02|896.71|895.21|896.72|895.22|896.48|894.98|0
1611166500000|2021-01-20 18:15:00|896.72|895.22|896.72|895.22|896.93|895.43|896.71|895.21|0
1611166800000|2021-01-20 18:20:00|896.71|895.21|896.47|894.97|896.73|895.23|896.46|894.96|0
1611167100000|2021-01-20 18:25:00|896.48|894.98|896.71|895.21|897.16|895.66|896.47|894.97|0
1611167400000|2021-01-20 18:30:00|896.72|895.22|896.98|895.48|897.08|895.58|896.72|895.22|0
1611167700000|2021-01-20 18:35:00|896.97|895.47|896.74|895.24|896.98|895.48|896.74|895.24|0
1611168000000|2021-01-20 18:40:00|896.73|895.23|896.26|894.76|896.74|895.24|896.26|894.76|0
1611168300000|2021-01-20 18:45:00|896.27|894.77|896.22|894.72|896.47|894.97|896.22|894.72|0
1611168600000|2021-01-20 18:50:00|896.23|894.73|896.69|895.19|896.7|895.2|896.23|894.73|0
1611168900000|2021-01-20 18:55:00|896.7|895.2|896.68|895.18|896.7|895.2|896.67|895.17|0
1611169200000|2021-01-20 19:00:00|896.67|895.17|896.68|895.18|896.68|895.18|896.45|894.95|0
1611169500000|2021-01-20 19:05:00|896.67|895.17|896.69|895.19|896.69|895.19|896.46|894.96|0
1611169800000|2021-01-20 19:10:00|896.68|895.18|896.22|894.72|896.69|895.19|895.96|894.46|0
1611170100000|2021-01-20 19:15:00|896.23|894.73|896.25|894.75|896.47|894.97|896.23|894.73|0
1611170400000|2021-01-20 19:20:00|896.24|894.74|896.24|894.74|896.44|894.94|895.99|894.49|0
1611170700000|2021-01-20 19:25:00|896.25|894.75|896.71|895.21|896.71|895.21|896.25|894.75|0
1611171000000|2021-01-20 19:30:00|896.69|895.19|896.96|895.46|896.96|895.46|896.48|894.98|0
1611171300000|2021-01-20 19:35:00|896.95|895.45|897.39|895.89|897.39|895.89|896.94|895.44|0
1611171600000|2021-01-20 19:40:00|897.38|895.88|897.38|895.88|897.4|895.9|897.18|895.68|0
1611171900000|2021-01-20 19:45:00|897.37|895.87|897.38|895.88|897.39|895.89|897.37|895.87|0
1611172200000|2021-01-20 19:50:00|897.39|895.89|897.16|895.66|897.39|895.89|897.13|895.63|0
1611172500000|2021-01-20 19:55:00|897.17|895.67|896.92|895.42|897.37|895.87|896.92|895.42|0
1611172800000|2021-01-20 20:00:00|896.98|895.48|897.14|895.64|897.15|895.65|896.91|895.41|0
1611173100000|2021-01-20 20:05:00|897.15|895.65|897.17|895.67|897.37|895.87|897.14|895.64|0
1611173400000|2021-01-20 20:10:00|897.16|895.66|896.15|894.65|897.18|895.68|896.11|894.61|0
1611173700000|2021-01-20 20:15:00|896.16|894.66|895.9|894.4|896.4|894.9|895.67|894.17|0
1611174000000|2021-01-20 20:20:00|895.89|894.39|895.89|894.39|896.14|894.64|895.88|894.38|0
1611174300000|2021-01-20 20:25:00|895.9|894.4|896.34|894.84|896.36|894.86|895.9|894.4|0
1611174600000|2021-01-20 20:30:00|896.33|894.83|896.59|895.09|896.8|895.3|896.33|894.83|0
1611174900000|2021-01-20 20:35:00|896.58|895.08|896.55|895.05|896.59|895.09|896.33|894.83|0
1611175200000|2021-01-20 20:40:00|896.54|895.04|896.82|895.32|897.06|895.56|896.53|895.03|0
1611175500000|2021-01-20 20:45:00|896.81|895.31|896.79|895.29|897.06|895.56|896.6|895.1|0
1611175800000|2021-01-20 20:50:00|896.73|895.23|896.59|895.09|896.73|895.23|896.35|894.85|0
1611176100000|2021-01-20 20:55:00|896.6|895.1|896.39|894.89|896.88|895.38|896.12|894.62|0
1611176400000|2021-01-20 21:00:00|896.37|894.87|896.22|894.72|896.37|894.87|895.79|894.29|0
1611176700000|2021-01-20 21:05:00|896.21|894.71|896.74|895.24|896.78|895.28|896.18|894.68|0
1611177000000|2021-01-20 21:10:00|896.73|895.23|896.62|895.12|896.83|895.33|896.58|895.08|0
1611177300000|2021-01-20 21:15:00|896.57|895.07|896.57|895.07|896.59|895.09|896.46|894.96|0
1611177600000|2021-01-20 21:20:00|896.55|895.05|896.31|894.81|896.57|895.07|896.3|894.8|0
1611177900000|2021-01-20 21:25:00|896.37|894.87|896.37|894.87|896.41|894.91|896.33|894.83|0
1611178200000|2021-01-20 21:30:00|896.38|894.88|896.13|894.63|896.47|894.97|896.09|894.59|0
1611178500000|2021-01-20 21:35:00|896.09|894.59|895.93|894.43|896.32|894.82|895.93|894.43|0
1611178800000|2021-01-20 21:40:00|895.94|894.44|895.79|894.29|896.04|894.54|895.74|894.24|0
1611179100000|2021-01-20 21:45:00|895.8|894.3|895.74|894.24|895.83|894.33|895.65|894.15|0
1611179400000|2021-01-20 21:50:00|895.73|894.23|895.61|894.11|895.79|894.29|895.54|894.04|0
1611179700000|2021-01-20 21:55:00|895.62|894.12|895.6|894.1|895.7|894.2|895.54|894.04|0
1611180000000|2021-01-20 22:00:00|895.62|894.12|895.69|894.19|895.71|894.21|895.6|894.1|0
1611180300000|2021-01-20 22:05:00|895.71|894.21|895.73|894.23|895.73|894.23|895.69|894.19|0
1611180600000|2021-01-20 22:10:00|895.71|894.21|895.82|894.32|895.84|894.34|895.71|894.21|0
1611180900000|2021-01-20 22:15:00|895.8|894.3|895.88|894.38|895.97|894.47|895.8|894.3|0
1611181200000|2021-01-20 22:20:00|895.91|894.41|895.97|894.47|895.99|894.49|895.88|894.38|0
1611181500000|2021-01-20 22:25:00|895.99|894.49|895.97|894.47|895.99|894.49|895.93|894.43|0
1611181800000|2021-01-20 22:30:00|895.95|894.45|895.91|894.41|895.97|894.47|895.91|894.41|0
1611182100000|2021-01-20 22:35:00|895.89|894.39|895.88|894.38|895.89|894.39|895.86|894.36|0
1611182400000|2021-01-20 22:40:00|895.86|894.36|895.84|894.34|895.86|894.36|895.84|894.34|0
1611182700000|2021-01-20 22:45:00|895.86|894.36|895.82|894.32|895.86|894.36|895.82|894.32|0
1611183000000|2021-01-20 22:50:00|895.84|894.34|895.88|894.38|895.88|894.38|895.84|894.34|0
1611183300000|2021-01-20 22:55:00|895.86|894.36|895.88|894.38|895.88|894.38|895.84|894.34|0
1611183600000|2021-01-20 23:00:00|895.9|894.4|896.11|894.61|896.49|894.99|895.75|894.25|0
1611183900000|2021-01-20 23:05:00|896.1|894.6|896.25|894.75|896.49|894.99|895.91|894.41|0
1611184200000|2021-01-20 23:10:00|896.27|894.77|896.38|894.88|896.43|894.93|896.2|894.7|0
1611184500000|2021-01-20 23:15:00|896.36|894.86|896.78|895.28|896.92|895.42|896.36|894.86|0
1611184800000|2021-01-20 23:20:00|896.72|895.22|896.92|895.42|896.97|895.47|896.72|895.22|0
1611185100000|2021-01-20 23:25:00|896.94|895.44|897.06|895.56|897.1|895.6|896.87|895.37|0
1611185400000|2021-01-20 23:30:00|897.1|895.6|897.1|895.6|897.17|895.67|897.01|895.51|0
1611185700000|2021-01-20 23:35:00|897.11|895.61|897.21|895.71|897.35|895.85|897.1|895.6|0
1611186000000|2021-01-20 23:40:00|897.19|895.69|897.3|895.8|897.3|895.8|897.1|895.6|0
1611186300000|2021-01-20 23:45:00|897.31|895.81|897.06|895.56|897.35|895.85|897.06|895.56|0
1611186600000|2021-01-20 23:50:00|897.05|895.55|897.17|895.67|897.21|895.71|897.01|895.51|0
1611186900000|2021-01-20 23:55:00|897.16|895.66|897.1|895.6|897.21|895.71|897.06|895.56|0
1611187200000|2021-01-21 00:00:00|897.11|895.61|896.87|895.37|897.17|895.67|896.63|895.13|0
1611187500000|2021-01-21 00:05:00|896.85|895.35|897.3|895.8|897.45|895.95|896.64|895.14|0
1611187800000|2021-01-21 00:10:00|897.32|895.82|896.73|895.23|897.36|895.86|896.69|895.19|0
1611188100000|2021-01-21 00:15:00|896.74|895.24|896.11|894.61|896.99|895.49|896.11|894.61|0
1611188400000|2021-01-21 00:20:00|896.12|894.62|896.77|895.27|896.77|895.27|896.11|894.61|0
1611188700000|2021-01-21 00:25:00|896.76|895.26|896.77|895.27|896.78|895.28|896.56|895.06|0
1611189000000|2021-01-21 00:30:00|896.56|895.06|896.78|895.28|896.99|895.49|896.56|895.06|0
1611189300000|2021-01-21 00:35:00|896.77|895.27|896.66|895.16|896.78|895.28|896.65|895.15|0
1611189600000|2021-01-21 00:40:00|896.65|895.15|896.37|894.87|896.65|895.15|896.13|894.63|0
1611189900000|2021-01-21 00:45:00|896.38|894.88|896.27|894.77|896.38|894.88|896.16|894.66|0
1611190200000|2021-01-21 00:50:00|896.28|894.78|896.6|895.1|896.6|895.1|896.27|894.77|0
1611190500000|2021-01-21 00:55:00|896.63|895.13|896.87|895.37|897.08|895.58|896.63|895.13|0
1611190800000|2021-01-21 01:00:00|896.86|895.36|897.35|895.85|897.35|895.85|896.86|895.36|0
1611191100000|2021-01-21 01:05:00|897.36|895.86|897.36|895.86|897.58|896.08|897.34|895.84|0
1611191400000|2021-01-21 01:10:00|897.35|895.85|896.93|895.43|897.37|895.87|896.72|895.22|0
1611191700000|2021-01-21 01:15:00|896.92|895.42|896.7|895.2|896.93|895.43|896.49|894.99|0
1611192000000|2021-01-21 01:20:00|896.71|895.21|896.92|895.42|896.93|895.43|896.49|894.99|0
1611192300000|2021-01-21 01:25:00|896.91|895.41|896.69|895.19|896.93|895.43|896.69|895.19|0
1611192600000|2021-01-21 01:30:00|896.7|895.2|896.78|895.28|896.93|895.43|896.67|895.17|0
1611192900000|2021-01-21 01:35:00|896.81|895.31|896.88|895.38|897.1|895.6|896.66|895.16|0
1611193200000|2021-01-21 01:40:00|896.87|895.37|896.68|895.18|896.88|895.38|896.45|894.95|0
1611193500000|2021-01-21 01:45:00|896.74|895.24|896.43|894.93|896.9|895.4|896.22|894.72|0
1611193800000|2021-01-21 01:50:00|896.44|894.94|896.45|894.95|896.45|894.95|896.22|894.72|0
1611194100000|2021-01-21 01:55:00|896.44|894.94|896.46|894.96|896.68|895.18|896.44|894.94|0
1611194400000|2021-01-21 02:00:00|896.47|894.97|896.47|894.97|896.68|895.18|896.46|894.96|0
1611194700000|2021-01-21 02:05:00|896.46|894.96|896.91|895.41|896.91|895.41|896.46|894.96|0
1611195000000|2021-01-21 02:10:00|896.9|895.4|896.8|895.3|896.91|895.41|896.69|895.19|0
1611195300000|2021-01-21 02:15:00|896.81|895.31|896.71|895.21|896.91|895.41|896.47|894.97|0
1611195600000|2021-01-21 02:20:00|896.7|895.2|896.49|894.99|896.71|895.21|896.49|894.99|0
1611195900000|2021-01-21 02:25:00|896.5|895|896.51|895.01|896.51|895.01|896.49|894.99|0
1611196200000|2021-01-21 02:30:00|896.57|895.07|896.26|894.76|896.71|895.21|896.25|894.75|0
1611196500000|2021-01-21 02:35:00|896.27|894.77|896.47|894.97|896.58|895.08|896.25|894.75|0
1611196800000|2021-01-21 02:40:00|896.48|894.98|896.81|895.31|896.92|895.42|896.47|894.97|0
1611197100000|2021-01-21 02:45:00|896.78|895.28|896.94|895.44|896.94|895.44|896.7|895.2|0
1611197400000|2021-01-21 02:50:00|896.95|895.45|897.18|895.68|897.2|895.7|896.94|895.44|0
1611197700000|2021-01-21 02:55:00|897.19|895.69|897.18|895.68|897.19|895.69|897.17|895.67|0
1611198000000|2021-01-21 03:00:00|897.17|895.67|897.3|895.8|897.39|895.89|897.17|895.67|0
1611198300000|2021-01-21 03:05:00|897.27|895.77|897.3|895.8|897.41|895.91|897.19|895.69|0
1611198600000|2021-01-21 03:10:00|897.27|895.77|897.4|895.9|897.41|895.91|897.19|895.69|0
1611198900000|2021-01-21 03:15:00|897.41|895.91|897.41|895.91|897.62|896.12|897.29|895.79|0
1611199200000|2021-01-21 03:20:00|897.42|895.92|897.42|895.92|897.65|896.15|897.41|895.91|0
1611199500000|2021-01-21 03:25:00|897.41|895.91|897.41|895.91|897.43|895.93|897.21|895.71|0
1611199800000|2021-01-21 03:30:00|897.42|895.92|897.2|895.7|897.42|895.92|896.99|895.49|0
1611200100000|2021-01-21 03:35:00|897.19|895.69|897.42|895.92|897.42|895.92|897.19|895.69|0
1611200400000|2021-01-21 03:40:00|897.41|895.91|897.65|896.15|897.66|896.16|897.22|895.72|0
1611200700000|2021-01-21 03:45:00|897.66|896.16|897.44|895.94|897.78|896.28|897.44|895.94|0
1611201000000|2021-01-21 03:50:00|897.43|895.93|897.56|896.06|897.67|896.17|897.43|895.93|0
1611201300000|2021-01-21 03:55:00|897.55|896.05|897.44|895.94|897.56|896.06|897.43|895.93|0
1611201600000|2021-01-21 04:00:00|897.45|895.95|897.45|895.95|897.66|896.16|897.44|895.94|0
1611201900000|2021-01-21 04:05:00|897.44|895.94|897.76|896.26|897.76|896.26|897.34|895.84|0
1611202200000|2021-01-21 04:10:00|897.7|896.2|897.68|896.18|897.78|896.28|897.55|896.05|0
1611202500000|2021-01-21 04:15:00|897.65|896.15|897.55|896.05|897.65|896.15|897.55|896.05|0
1611202800000|2021-01-21 04:20:00|897.54|896.04|897.56|896.06|897.57|896.07|897.54|896.04|0
1611203100000|2021-01-21 04:25:00|897.57|896.07|897.77|896.27|897.77|896.27|897.56|896.06|0
1611203400000|2021-01-21 04:30:00|897.76|896.26|897.79|896.29|897.79|896.29|897.76|896.26|0
1611203700000|2021-01-21 04:35:00|897.85|896.35|897.77|896.27|897.99|896.49|897.77|896.27|0
1611204000000|2021-01-21 04:40:00|897.78|896.28|897.77|896.27|897.78|896.28|897.77|896.27|0
1611204300000|2021-01-21 04:45:00|897.76|896.26|897.77|896.27|897.77|896.27|897.76|896.26|0
1611204600000|2021-01-21 04:50:00|897.76|896.26|897.54|896.04|897.77|896.27|897.54|896.04|0
1611204900000|2021-01-21 04:55:00|897.55|896.05|897.31|895.81|897.75|896.25|897.31|895.81|0
1611205200000|2021-01-21 05:00:00|897.3|895.8|897.63|896.13|897.63|896.13|897.1|895.6|0
1611205500000|2021-01-21 05:05:00|897.62|896.12|897.62|896.12|897.62|896.12|897.4|895.9|0
1611205800000|2021-01-21 05:10:00|897.49|895.99|897.2|895.7|897.49|895.99|897.2|895.7|0
1611206100000|2021-01-21 05:15:00|897.21|895.71|897.2|895.7|897.21|895.71|897.18|895.68|0
1611206400000|2021-01-21 05:20:00|897.13|895.63|897.43|895.93|897.43|895.93|896.99|895.49|0
1611206700000|2021-01-21 05:25:00|897.44|895.94|897.52|896.02|897.65|896.15|897.41|895.91|0
1611207000000|2021-01-21 05:30:00|897.49|895.99|897.09|895.59|897.65|896.15|897.09|895.59|0
1611207300000|2021-01-21 05:35:00|897.06|895.56|897.18|895.68|897.29|895.79|896.97|895.47|0
1611207600000|2021-01-21 05:40:00|897.15|895.65|897.29|895.79|897.4|895.9|897.08|895.58|0
1611207900000|2021-01-21 05:45:00|897.19|895.69|897.29|895.79|897.39|895.89|897.18|895.68|0
1611208200000|2021-01-21 05:50:00|897.26|895.76|897.29|895.79|897.4|895.9|897.17|895.67|0
1611208500000|2021-01-21 05:55:00|897.32|895.82|897.5|896|897.5|896|897.19|895.69|0
1611208800000|2021-01-21 06:00:00|897.49|895.99|897.55|896.05|897.55|896.05|897.49|895.99|0
1611209100000|2021-01-21 06:05:00|897.54|896.04|897.54|896.04|897.55|896.05|897.33|895.83|0
1611209400000|2021-01-21 06:10:00|897.53|896.03|897.52|896.02|897.54|896.04|897.32|895.82|0
1611209700000|2021-01-21 06:15:00|897.51|896.01|897.29|895.79|897.53|896.03|897.29|895.79|0
1611210000000|2021-01-21 06:20:00|897.3|895.8|897.28|895.78|897.51|896.01|897.27|895.77|0
1611210300000|2021-01-21 06:25:00|897.32|895.82|897.06|895.56|897.49|895.99|897.05|895.55|0
1611210600000|2021-01-21 06:30:00|897.05|895.55|896.63|895.13|897.05|895.55|896.62|895.12|0
1611210900000|2021-01-21 06:35:00|896.83|895.33|896.62|895.12|896.84|895.34|896.61|895.11|0
1611211200000|2021-01-21 06:40:00|896.63|895.13|896.84|895.34|896.84|895.34|896.53|895.03|0
1611211500000|2021-01-21 06:45:00|896.85|895.35|896.63|895.13|896.85|895.35|896.63|895.13|0
1611211800000|2021-01-21 06:50:00|896.52|895.02|896.64|895.14|896.65|895.15|896.52|895.02|0
1611212100000|2021-01-21 06:55:00|896.65|895.15|897.06|895.56|897.06|895.56|896.65|895.15|0
1611212400000|2021-01-21 07:00:00|897.05|895.55|897.69|896.19|897.69|896.19|897.04|895.54|0
1611212700000|2021-01-21 07:05:00|897.7|896.2|898.3|896.8|898.5|897|897.68|896.18|0
1611213000000|2021-01-21 07:10:00|898.24|896.74|897.67|896.17|898.24|896.74|897.67|896.17|0
1611213300000|2021-01-21 07:15:00|897.68|896.18|897.88|896.38|898.09|896.59|897.67|896.17|0
1611213600000|2021-01-21 07:20:00|897.89|896.39|898.09|896.59|898.09|896.59|897.68|896.18|0
1611213900000|2021-01-21 07:25:00|898.16|896.66|897.75|896.25|898.5|897|897.66|896.16|0
1611214200000|2021-01-21 07:30:00|897.76|896.26|897.95|896.45|898.17|896.67|897.53|896.03|0
1611214500000|2021-01-21 07:35:00|898.01|896.51|898.37|896.87|898.38|896.88|897.96|896.46|0
1611214800000|2021-01-21 07:40:00|898.36|896.86|898.58|897.08|898.6|897.1|898.36|896.86|0
1611215100000|2021-01-21 07:45:00|898.57|897.07|898.42|896.92|898.6|897.1|898.36|896.86|0
1611215400000|2021-01-21 07:50:00|898.41|896.91|898.4|896.9|898.62|897.12|898.4|896.9|0
1611215700000|2021-01-21 07:55:00|898.41|896.91|898.61|897.11|898.62|897.12|898.4|896.9|0
1611216000000|2021-01-21 08:00:00|898.54|897.04|896.5|894|900.23|898.73|896.5|894|0
1611216300000|2021-01-21 08:05:00|896.4|893.9|897.1|895|897.1|895|895.5|892.8|3
1611216600000|2021-01-21 08:10:00|897|895.1|897|895|897.7|895.3|896.1|895|3
1611216900000|2021-01-21 08:15:00|896.9|895.1|896.1|895|897|895.1|896|895|2
1611217200000|2021-01-21 08:20:00|896|893.9|895.8|894.4|896.1|895|895.7|893.5|8
1611217500000|2021-01-21 08:25:00|896.1|894.5|896.1|894.8|896.1|895.2|896.1|894.4|11
1611217800000|2021-01-21 08:30:00||894.9||894.9||894.9||894.9|2
1611218100000|2021-01-21 08:35:00||895||895.3||895.3||895|2
1611218400000|2021-01-21 08:40:00|896.5|895.7|896.5|895|896.5|895.7|896.5|894.8|1
1611218700000|2021-01-21 08:45:00|897.7|895.1|897.7|895.7|897.7|895.9|897.6|895.1|54
1611219000000|2021-01-21 08:50:00|897.6|895.8|896.7|895.2|897.7|895.9|896.5|895.2|0
1611219300000|2021-01-21 08:55:00|896.6|894|896.5|894.4|896.8|894.6|896.1|893.9|6
1611219600000|2021-01-21 09:00:00|897.1|894.5|898.8|896.7|898.8|896.7|897.1|894.5|1
1611219900000|2021-01-21 09:05:00|898.7|896.6|898.4|896.2|898.8|896.9|898.2|895.9|0
1611220200000|2021-01-21 09:10:00|898.5|896.3|898.3|896|898.5|896.3|898.2|895.9|11
1611220500000|2021-01-21 09:15:00|898.2|895.9|897.1|894.9|898.3|896|897.1|894.8|0
1611220800000|2021-01-21 09:20:00|897|894.8|897.1|895.2|897.5|895.2|897|894.8|0
1611221100000|2021-01-21 09:25:00|897||896.6||897.2||896.4||0
1611221400000|2021-01-21 09:30:00|896.5||896.3||896.6||896.3||0
1611221700000|2021-01-21 09:35:00|896.2|893.5|895.6|893.7|896.2|893.8|895.6|893.5|7
1611222000000|2021-01-21 09:40:00||893.6||893.7||893.8||893.5|0
1611222300000|2021-01-21 09:45:00||893.8||893.9||893.9||893.4|0
1611222600000|2021-01-21 09:50:00||894||893.9||894.1||893.7|0
1611222900000|2021-01-21 09:55:00||894||893.8||894.1||893.5|0
1611223200000|2021-01-21 10:00:00||893.7||893.4||893.9||893.4|0
1611223500000|2021-01-21 10:05:00|895.5|893.3|895.2|894.1|895.5|894.1|895.1|893.1|16
1611223800000|2021-01-21 10:10:00|895.3||895||895.3||894.9||18
1611224100000|2021-01-21 10:15:00|894.9|892.4|894.5|893|894.9|893|894|892.1|11
1611224400000|2021-01-21 10:20:00|894.4||894.5||894.5||894.4||0
1611225600000|2021-01-21 10:40:00||893.1||893.4||893.4||893|1
1611225900000|2021-01-21 10:45:00||893.5||893.6||893.6||893.3|0
1611226200000|2021-01-21 10:50:00||893.5||893.7||893.8||893.5|0
1611226500000|2021-01-21 10:55:00|896|893.9|895.6|893.9|896|894|895.6|893.7|20
1611226800000|2021-01-21 11:00:00|895.5|894|895.6|893.7|895.6|894|894.3|893.6|121
1611227100000|2021-01-21 11:05:00|895.4|893.6|894.4|893.6|896|893.7|894.3|893.5|3
1611227400000|2021-01-21 11:10:00|894.3|893.7|895.3|893.8|895.7|893.9|894.3|893.6|6
1611227700000|2021-01-21 11:15:00|895.1|893.7|894.2|893.6|895.9|893.8|894.2|893.5|9
1611228000000|2021-01-21 11:20:00|895.9|893.7|895.3|894|896.2|894.1|894.4|893.4|10
1611228300000|2021-01-21 11:25:00|895.1|894.1|894.7|894|896.5|895.2|894.6|893.9|16
1611228600000|2021-01-21 11:30:00|896.2|894.1|894.9|894.1|896.3|894.3|894.9|893.8|5
1611228900000|2021-01-21 11:35:00|896.4|894.2|894.8|893.9|896.4|894.3|894.8|893.9|4
1611229200000|2021-01-21 11:40:00|896.4|894|895.7|894.2|896.4|894.3|894.8|893.9|4
1611229500000|2021-01-21 11:45:00|895.6|894.3|895|894.2|896.5|894.5|894.9|894|5
1611229800000|2021-01-21 11:50:00|896.2|894.3|895.3|894|896.4|894.3|894.7|894|4
1611230100000|2021-01-21 11:55:00|895.2|893.9|895.5|893.9|896.1|893.9|894.2|893.5|5
1611230400000|2021-01-21 12:00:00|895.4|894|896.1|894.1|896.4|894.5|894.7|893.9|5
1611230700000|2021-01-21 12:05:00|896|894.2|895.6|894.1|896.3|894.2|894.6|893.7|4
1611231000000|2021-01-21 12:10:00|895.5|894.2|895.9|894.3|896.6|895.5|894.7|894.1|12
1611231300000|2021-01-21 12:15:00|895.8|894.4|895.5|894.7|897|894.9|895.3|894.4|10
1611231600000|2021-01-21 12:20:00|897.2|894.6|895.4|894.7|897.2|895|895.4|894.6|9
1611231900000|2021-01-21 12:25:00|896.4|894.8|896.4|895.1|896.4|895.1|895.5|894.8|6
1611232200000|2021-01-21 12:30:00|896.3|895|896.3|895.1|897.4|895.2|895.7|895|8
1611232500000|2021-01-21 12:35:00|896.2|895|895.6|894.7|896.2|895.1|895.6|894.6|4
1611232800000|2021-01-21 12:40:00|895.69|894.6|896.17|894.27|896.17|894.7|895.69|893.9|6
1611233100000|2021-01-21 12:45:00||894.17||894.57||894.57||894.17|4
1611233400000|2021-01-21 12:50:00||894.47||894.07||894.87||894.07|4
1611233700000|2021-01-21 12:55:00|896.07|893.97|896.07|894.17|896.07|894.17|896.07|893.47|4
1611234000000|2021-01-21 13:00:00||894.27||894.77||894.77||894.27|6
1611234300000|2021-01-21 13:05:00||894.67||894.37||894.87||894.27|5
1611234600000|2021-01-21 13:10:00|895.97|894.47|895.97|894.07|895.97|894.47|895.97|893.97|3
1611234900000|2021-01-21 13:15:00||894.17||893.97||894.17||893.77|5
1611235200000|2021-01-21 13:20:00|895.87|893.87|895.87|894.37|895.87|894.37|895.87|893.87|4
1611235500000|2021-01-21 13:25:00||894.27||894.07||894.37||894.07|5
1611235800000|2021-01-21 13:30:00|895.57|894.17|895.37|893.27|895.57|894.17|895.37|893.07|6
1611236100000|2021-01-21 13:35:00|895.27|893.17|892.67|892.07|895.27|893.17|892.67|891.87|8
1611236400000|2021-01-21 13:40:00|894.27|891.97|893.57|892.87|894.47|893.07|893.27|891.97|4
1611236700000|2021-01-21 13:45:00|894.47|892.97|894.07|893.37|895.17|893.57|893.77|892.97|7
1611237000000|2021-01-21 13:50:00|893.97|893.47|894.07|892.67|895.17|893.57|893.97|892.27|5
1611237300000|2021-01-21 13:55:00|895.37|892.77|895.17|893.67|895.37|893.67|894.27|892.77|10
1611237600000|2021-01-21 14:00:00|895.07|893.57|894.27|893.57|895.17|893.67|894.07|893.47|6
1611237900000|2021-01-21 14:05:00||893.67||893.47||893.67||893.47|6
1611238200000|2021-01-21 14:10:00|||||||||4
1611238500000|2021-01-21 14:15:00|895.87|893.57|894.37|893.47|895.97|893.77|894.37|893.47|10
1611238800000|2021-01-21 14:20:00||893.57||893.47||893.67||893.47|5
1611239100000|2021-01-21 14:25:00||893.57||893.47||893.67||893.47|4
1611239400000|2021-01-21 14:30:00|893.97|892.37|893.97|892.57|893.97|892.57|893.97|891.97|24
1611239700000|2021-01-21 14:35:00|893.87|891.87|893.07|890.87|893.87|891.87|893.07|890.87|5
1611240000000|2021-01-21 14:40:00|892.97|890.77|892.77|890.97|892.97|891.27|891.37|890.47|135
1611240300000|2021-01-21 14:45:00|892.67|890.57|892.57|890.77|892.67|890.97|891.37|890.57|4
1611240600000|2021-01-21 14:50:00|892.47|890.47|890.17|889.17|892.77|890.87|890.17|888.97|20
1611240900000|2021-01-21 14:55:00|890.07|889.07|891.27|890.37|891.97|890.37|889.97|889.07|3
1611241200000|2021-01-21 15:00:00|892.27|890.67|890.27|889.67|892.37|890.67|890.27|889.47|24
1611241500000|2021-01-21 15:05:00|890.57|889.97|890.67|889.97|891.97|890.07|890.07|889.47|18
1611241800000|2021-01-21 15:10:00|890.43|889.73|892.63|890.53|892.63|890.53|890.43|889.73|4
1611242100000|2021-01-21 15:15:00|892.73|890.63|894.3|892.8|894.3|892.8|891.63|890.63|36
1611242400000|2021-01-21 15:20:00|894.29|892.79|893.19|891.69|894.29|892.79|893.06|891.56|0
1611242700000|2021-01-21 15:25:00|893.33|891.83|893.35|891.85|893.36|891.86|892.9|891.4|36
1611243000000|2021-01-21 15:30:00|893.36|891.86|893.35|891.85|893.57|892.07|892.93|891.43|0
1611243300000|2021-01-21 15:35:00|893.36|891.86|892.54|891.04|893.56|892.06|892.53|891.03|0
1611243600000|2021-01-21 15:40:00|892.55|891.05|892.73|891.23|892.97|891.47|892.53|891.03|0
1611243900000|2021-01-21 15:45:00|892.74|891.24|892.73|891.23|892.95|891.45|892.53|891.03|0
1611244200000|2021-01-21 15:50:00|892.74|891.24|893.59|892.09|893.79|892.29|892.52|891.02|0
1611244500000|2021-01-21 15:55:00|893.6|892.1|894.4|892.9|894.4|892.9|893.4|891.9|0
1611244800000|2021-01-21 16:00:00|894.41|892.91|894.42|892.92|894.83|893.33|894.32|892.82|0
1611245100000|2021-01-21 16:05:00|894.41|892.91|894.15|892.65|894.41|892.91|893.91|892.41|0
1611245400000|2021-01-21 16:10:00|894.14|892.64|894.32|892.82|894.33|892.83|893.69|892.19|0
1611245700000|2021-01-21 16:15:00|894.33|892.83|894.29|892.79|894.33|892.83|893.68|892.18|0
1611246000000|2021-01-21 16:20:00|894.3|892.8|894.72|893.22|894.74|893.24|894.29|892.79|0
1611246300000|2021-01-21 16:25:00|894.73|893.23|894.7|893.2|894.93|893.43|894.49|892.99|0
1611246600000|2021-01-21 16:30:00|894.71|893.21|893|891.5|894.71|893.21|892.8|891.3|0
1611246900000|2021-01-21 16:35:00|892.94|891.44|892.58|891.08|892.94|891.44|892.16|890.66|0
1611247200000|2021-01-21 16:40:00|892.57|891.07|892.37|890.87|892.57|891.07|892.12|890.62|0
1611247500000|2021-01-21 16:45:00|892.38|890.88|892.42|890.92|892.63|891.13|892.37|890.87|0
1611247800000|2021-01-21 16:50:00|892.41|890.91|892.64|891.14|892.64|891.14|892.22|890.72|0
1611248100000|2021-01-21 16:55:00|892.65|891.15|892.63|891.13|893.07|891.57|892.63|891.13|0
1611248400000|2021-01-21 17:00:00|892.64|891.14|892.42|890.92|892.65|891.15|892.19|890.69|0
1611248700000|2021-01-21 17:05:00|892.41|890.91|891.98|890.48|892.42|890.92|891.96|890.46|0
1611249000000|2021-01-21 17:10:00|891.97|890.47|891.34|889.84|891.97|890.47|891.34|889.84|0
1611249300000|2021-01-21 17:15:00|891.33|889.83|891.04|889.54|891.33|889.83|891.04|889.54|0
1611249600000|2021-01-21 17:20:00|891.05|889.55|891.53|890.03|891.53|890.03|890.84|889.34|0
1611249900000|2021-01-21 17:25:00|891.54|890.04|891.72|890.22|891.74|890.24|891.52|890.02|0
1611250200000|2021-01-21 17:30:00|891.66|890.16|891.7|890.2|891.92|890.42|891.47|889.97|0
1611250500000|2021-01-21 17:35:00|891.69|890.19|891.51|890.01|891.71|890.21|891.3|889.8|0
1611250800000|2021-01-21 17:40:00|891.52|890.02|891.54|890.04|891.77|890.27|891.31|889.81|0
1611251100000|2021-01-21 17:45:00|891.55|890.05|891.75|890.25|891.95|890.45|891.52|890.02|0
1611251400000|2021-01-21 17:50:00|891.74|890.24|891.3|889.8|891.74|890.24|891.27|889.77|0
1611251700000|2021-01-21 17:55:00|891.29|889.79|891.78|890.28|891.78|890.28|891.29|889.79|0
1611252000000|2021-01-21 18:00:00|891.79|890.29|891.78|890.28|892.02|890.52|891.76|890.26|0
1611252300000|2021-01-21 18:05:00|891.79|890.29|892.2|890.7|892.21|890.71|891.78|890.28|0
1611252600000|2021-01-21 18:10:00|892.27|890.77|892.22|890.72|892.42|890.92|892.2|890.7|0
1611252900000|2021-01-21 18:15:00|892.21|890.71|892.62|891.12|892.63|891.13|892.01|890.51|0
1611253200000|2021-01-21 18:20:00|892.63|891.13|892.65|891.15|892.65|891.15|892.62|891.12|0
1611253500000|2021-01-21 18:25:00|892.64|891.14|892.43|890.93|892.65|891.15|892.21|890.71|0
1611253800000|2021-01-21 18:30:00|892.44|890.94|892.65|891.15|892.65|891.15|892.23|890.73|0
1611254100000|2021-01-21 18:35:00|892.66|891.16|892.66|891.16|892.67|891.17|892.45|890.95|0
1611254400000|2021-01-21 18:40:00|892.65|891.15|892.67|891.17|892.89|891.39|892.65|891.15|0
1611254700000|2021-01-21 18:45:00|892.66|891.16|892.42|890.92|892.67|891.17|892.22|890.72|0
1611255000000|2021-01-21 18:50:00|892.43|890.93|892.42|890.92|892.66|891.16|892.42|890.92|0
1611255300000|2021-01-21 18:55:00|892.43|890.93|892.65|891.15|892.85|891.35|892.42|890.92|0
1611255600000|2021-01-21 19:00:00|892.64|891.14|892.68|891.18|892.68|891.18|892.63|891.13|0
1611255900000|2021-01-21 19:05:00|892.67|891.17|893.12|891.62|893.13|891.63|892.67|891.17|0
1611256200000|2021-01-21 19:10:00|893.13|891.63|893.15|891.65|893.15|891.65|893.11|891.61|0
1611256500000|2021-01-21 19:15:00|893.16|891.66|893.36|891.86|893.37|891.87|893.15|891.65|0
1611256800000|2021-01-21 19:20:00|893.37|891.87|893.35|891.85|893.38|891.88|893.15|891.65|0
1611257100000|2021-01-21 19:25:00|893.36|891.86|893.36|891.86|893.37|891.87|893.15|891.65|0
1611257400000|2021-01-21 19:30:00|893.37|891.87|893.18|891.68|893.39|891.89|893.18|891.68|0
1611257700000|2021-01-21 19:35:00|893.19|891.69|893.41|891.91|893.41|891.91|893.18|891.68|0
1611258000000|2021-01-21 19:40:00|893.4|891.9|893.38|891.88|893.4|891.9|893.38|891.88|0
1611258300000|2021-01-21 19:45:00|893.32|891.82|893.18|891.68|893.32|891.82|893.16|891.66|0
1611258600000|2021-01-21 19:50:00|893.24|891.74|893.18|891.68|893.4|891.9|893.18|891.68|0
1611258900000|2021-01-21 19:55:00|893.17|891.67|893.41|891.91|893.61|892.11|893.17|891.67|0
1611259200000|2021-01-21 20:00:00|893.4|891.9|893.63|892.13|893.63|892.13|893.17|891.67|0
1611259500000|2021-01-21 20:05:00|893.62|892.12|893.63|892.13|893.63|892.13|893.61|892.11|0
1611259800000|2021-01-21 20:10:00|893.62|892.12|893.35|891.85|893.63|892.13|893.13|891.63|0
1611260100000|2021-01-21 20:15:00|893.34|891.84|893.15|891.65|893.36|891.86|893.13|891.63|0
1611260400000|2021-01-21 20:20:00|893.16|891.66|893.38|891.88|893.4|891.9|893.16|891.66|0
1611260700000|2021-01-21 20:25:00|893.31|891.81|893.57|892.07|893.59|892.09|893.15|891.65|0
1611261000000|2021-01-21 20:30:00|893.56|892.06|893.77|892.27|893.79|892.29|893.34|891.84|0
1611261300000|2021-01-21 20:35:00|893.78|892.28|893.75|892.25|894|892.5|893.74|892.24|0
1611261600000|2021-01-21 20:40:00|893.74|892.24|894.01|892.51|894.12|892.62|893.74|892.24|0
1611261900000|2021-01-21 20:45:00|894|892.5|894.39|892.89|894.44|892.94|894|892.5|0
1611262200000|2021-01-21 20:50:00|894.4|892.9|894.55|893.05|894.58|893.08|894.14|892.64|0
1611262500000|2021-01-21 20:55:00|894.56|893.06|894.19|892.69|894.73|893.23|894.07|892.57|0
1611262800000|2021-01-21 21:00:00|894.17|892.67|894.47|892.97|894.67|893.17|894.17|892.67|0
1611263100000|2021-01-21 21:05:00|894.48|892.98|894.38|892.88|894.58|893.08|894.34|892.84|0
1611263400000|2021-01-21 21:10:00|894.39|892.89|894.33|892.83|894.45|892.95|894.27|892.77|0
1611263700000|2021-01-21 21:15:00|894.35|892.85|894.39|892.89|894.41|892.91|894.35|892.85|0
1611264000000|2021-01-21 21:20:00|894.41|892.91|894.37|892.87|894.43|892.93|894.37|892.87|0
1611264300000|2021-01-21 21:25:00|894.35|892.85|894.32|892.82|894.35|892.85|894.32|892.82|0
1611264600000|2021-01-21 21:30:00|894.31|892.81|894.76|893.26|894.76|893.26|893.98|892.48|0
1611264900000|2021-01-21 21:35:00|894.72|893.22|894.63|893.13|894.76|893.26|894.58|893.08|0
1611265200000|2021-01-21 21:40:00|894.64|893.14|894.76|893.26|894.76|893.26|894.52|893.02|0
1611265500000|2021-01-21 21:45:00|894.72|893.22|894.76|893.26|895.01|893.51|894.67|893.17|0
1611265800000|2021-01-21 21:50:00|894.77|893.27|894.58|893.08|894.96|893.46|894.52|893.02|0
1611266100000|2021-01-21 21:55:00|894.52|893.02|894.67|893.17|894.68|893.18|894.52|893.02|0
1611266400000|2021-01-21 22:00:00|894.65|893.15|894.45|892.95|894.67|893.17|894.45|892.95|0
1611266700000|2021-01-21 22:05:00|894.56|893.06|894.52|893.02|894.58|893.08|894.52|893.02|0
1611267000000|2021-01-21 22:10:00|894.58|893.08|894.58|893.08|894.58|893.08|894.58|893.08|0
1611267300000|2021-01-21 22:15:00|894.56|893.06|894.54|893.04|894.65|893.15|894.52|893.02|0
1611267600000|2021-01-21 22:20:00|894.52|893.02|894.52|893.02|894.54|893.04|894.52|893.02|0
1611267900000|2021-01-21 22:25:00|894.48|892.98|894.47|892.97|894.48|892.98|894.47|892.97|0
1611268200000|2021-01-21 22:30:00|894.5|893|894.5|893|894.5|893|894.5|893|0
1611268800000|2021-01-21 22:40:00|894.48|892.98|894.47|892.97|894.5|893|894.47|892.97|0
1611269100000|2021-01-21 22:45:00|894.5|893|894.47|892.97|894.5|893|894.47|892.97|0
1611269400000|2021-01-21 22:50:00|894.5|893|894.48|892.98|894.5|893|894.41|892.91|0
1611269700000|2021-01-21 22:55:00|894.5|893|894.52|893.02|894.59|893.09|894.48|892.98|0
1611270000000|2021-01-21 23:00:00|894.54|893.04|894.5|893|895.03|893.53|894.41|892.91|0
1611270300000|2021-01-21 23:05:00|894.51|893.01|894.61|893.11|894.94|893.44|894.5|893|0
1611270600000|2021-01-21 23:10:00|894.62|893.12|894.41|892.91|894.74|893.24|894.39|892.89|0
1611270900000|2021-01-21 23:15:00|894.4|892.9|894.03|892.53|894.43|892.93|893.94|892.44|0
1611271200000|2021-01-21 23:20:00|894.04|892.54|893.94|892.44|894.14|892.64|893.74|892.24|0
1611271500000|2021-01-21 23:25:00|893.96|892.46|894.07|892.57|894.14|892.64|893.85|892.35|0
1611271800000|2021-01-21 23:30:00|894.08|892.58|894.36|892.86|894.41|892.91|894.07|892.57|0
1611272100000|2021-01-21 23:35:00|894.37|892.87|894.32|892.82|894.41|892.91|894.14|892.64|0
1611272400000|2021-01-21 23:40:00|894.31|892.81|894.18|892.68|894.32|892.82|894.14|892.64|0
1611272700000|2021-01-21 23:45:00|894.16|892.66|894.03|892.53|894.16|892.66|893.98|892.48|0
1611273000000|2021-01-21 23:50:00|894.02|892.52|893.92|892.42|894.02|892.52|893.8|892.3|0
1611273300000|2021-01-21 23:55:00|893.91|892.41|894.03|892.53|894.07|892.57|893.85|892.35|0
1611273600000|2021-01-22 00:00:00|894.02|892.52|894.03|892.53|894.14|892.64|893.83|892.33|0
1611273900000|2021-01-22 00:05:00|894.04|892.54|894.61|893.11|894.7|893.2|893.94|892.44|0
1611274200000|2021-01-22 00:10:00|894.63|893.13|894.45|892.95|894.65|893.15|894.36|892.86|0
1611274500000|2021-01-22 00:15:00|894.46|892.96|893.77|892.27|894.5|893|893.76|892.26|0
1611274800000|2021-01-22 00:20:00|893.76|892.26|893.98|892.48|894.18|892.68|893.76|892.26|0
1611275100000|2021-01-22 00:25:00|894.01|892.51|894.21|892.71|894.42|892.92|894.01|892.51|0
1611275400000|2021-01-22 00:30:00|894.2|892.7|893.77|892.27|894.21|892.71|893.57|892.07|0
1611275700000|2021-01-22 00:35:00|893.78|892.28|893.76|892.26|894.23|892.73|893.55|892.05|0
1611276000000|2021-01-22 00:40:00|893.78|892.28|893.76|892.26|893.99|892.49|893.55|892.05|0
1611276300000|2021-01-22 00:45:00|893.75|892.25|893.5|892|893.76|892.26|893.5|892|0
1611276600000|2021-01-22 00:50:00|893.51|892.01|892.83|891.33|893.51|892.01|892.82|891.32|0
1611276900000|2021-01-22 00:55:00|892.84|891.34|892.94|891.44|893.13|891.63|892.83|891.33|0
1611277200000|2021-01-22 01:00:00|892.93|891.43|892.54|891.04|892.95|891.45|892.53|891.03|0
1611277500000|2021-01-22 01:05:00|892.53|891.03|893.19|891.69|893.2|891.7|892.53|891.03|0
1611277800000|2021-01-22 01:10:00|893.2|891.7|893.16|891.66|893.2|891.7|892.96|891.46|0
1611278100000|2021-01-22 01:15:00|893.1|891.6|892.59|891.09|893.17|891.67|892.49|890.99|0
1611278400000|2021-01-22 01:20:00|892.6|891.1|892.7|891.2|892.94|891.44|892.38|890.88|0
1611278700000|2021-01-22 01:25:00|892.71|891.21|892.7|891.2|892.71|891.21|892.48|890.98|0
1611279000000|2021-01-22 01:30:00|892.63|891.13|892.92|891.42|892.93|891.43|892.48|890.98|0
1611279300000|2021-01-22 01:35:00|892.93|891.43|893.13|891.63|893.35|891.85|892.9|891.4|0
1611279600000|2021-01-22 01:40:00|893.12|891.62|893.13|891.63|893.14|891.64|892.9|891.4|0
1611279900000|2021-01-22 01:45:00|893.12|891.62|893.13|891.63|893.13|891.63|892.91|891.41|0
1611280200000|2021-01-22 01:50:00|893.12|891.62|893|891.5|893.13|891.63|892.89|891.39|0
1611280500000|2021-01-22 01:55:00|893.03|891.53|893.32|891.82|893.33|891.83|893.03|891.53|0
1611280800000|2021-01-22 02:00:00|893.31|891.81|893.13|891.63|893.31|891.81|892.71|891.21|0
1611281100000|2021-01-22 02:05:00|893.14|891.64|892.48|890.98|893.14|891.64|892.46|890.96|0
1611281400000|2021-01-22 02:10:00|892.47|890.97|891.77|890.27|892.68|891.18|891.77|890.27|0
1611281700000|2021-01-22 02:15:00|891.78|890.28|891.77|890.27|891.99|890.49|891.3|889.8|0
1611282000000|2021-01-22 02:20:00|891.76|890.26|891.78|890.28|891.79|890.29|891.35|889.85|0
1611282300000|2021-01-22 02:25:00|891.68|890.18|891.79|890.29|892.02|890.52|891.68|890.18|0
1611282600000|2021-01-22 02:30:00|891.8|890.3|892|890.5|892.02|890.52|891.78|890.28|0
1611282900000|2021-01-22 02:35:00|892.01|890.51|892.02|890.52|892.02|890.52|891.99|890.49|0
1611283200000|2021-01-22 02:40:00|892.08|890.58|892.62|891.12|892.85|891.35|892.08|890.58|0
1611283500000|2021-01-22 02:45:00|892.63|891.13|892.41|890.91|892.63|891.13|892.4|890.9|0
1611283800000|2021-01-22 02:50:00|892.42|890.92|892.18|890.68|892.62|891.12|892.17|890.67|0
1611284100000|2021-01-22 02:55:00|892.15|890.65|891.95|890.45|892.18|890.68|891.74|890.24|0
1611284400000|2021-01-22 03:00:00|891.92|890.42|892.3|890.8|892.41|890.91|891.85|890.35|0
1611284700000|2021-01-22 03:05:00|892.27|890.77|892.07|890.57|892.27|890.77|891.97|890.47|0
1611285000000|2021-01-22 03:10:00|892.04|890.54|891.73|890.23|892.18|890.68|891.73|890.23|0
1611285300000|2021-01-22 03:15:00|891.74|890.24|891.3|889.8|891.74|890.24|891.07|889.57|0
1611285600000|2021-01-22 03:20:00|891.24|889.74|891.52|890.02|891.53|890.03|891.09|889.59|0
1611285900000|2021-01-22 03:25:00|891.53|890.03|891.33|889.83|891.53|890.03|891.32|889.82|0
1611286200000|2021-01-22 03:30:00|891.32|889.82|891.12|889.62|891.32|889.82|890.9|889.4|0
1611286500000|2021-01-22 03:35:00|891.11|889.61|891.12|889.62|891.32|889.82|891.11|889.61|0
1611286800000|2021-01-22 03:40:00|891.11|889.61|891.12|889.62|891.33|889.83|891.1|889.6|0
1611287100000|2021-01-22 03:45:00|891.11|889.61|891.35|889.85|891.35|889.85|890.9|889.4|0
1611287400000|2021-01-22 03:50:00|891.34|889.84|891.56|890.06|891.57|890.07|891.34|889.84|0
1611287700000|2021-01-22 03:55:00|891.57|890.07|891.54|890.04|891.77|890.27|891.54|890.04|0
1611288000000|2021-01-22 04:00:00|891.55|890.05|891.52|890.02|891.75|890.25|891.52|890.02|0
1611288300000|2021-01-22 04:05:00|891.53|890.03|891.75|890.25|891.75|890.25|891.53|890.03|0
1611288600000|2021-01-22 04:10:00|891.76|890.26|891.75|890.25|891.97|890.47|891.65|890.15|0
1611288900000|2021-01-22 04:15:00|891.76|890.26|891.98|890.48|891.98|890.48|891.76|890.26|0
1611289200000|2021-01-22 04:20:00|891.92|890.42|892.02|890.52|892.24|890.74|891.78|890.28|0
1611289500000|2021-01-22 04:25:00|892.03|890.53|892.24|890.74|892.68|891.18|892.03|890.53|0
1611289800000|2021-01-22 04:30:00|892.25|890.75|892.24|890.74|892.35|890.85|892.23|890.73|0
1611290100000|2021-01-22 04:35:00|892.25|890.75|892.23|890.73|892.25|890.75|892.23|890.73|0
1611290400000|2021-01-22 04:40:00|892.24|890.74|892.23|890.73|892.24|890.74|892.23|890.73|0
1611290700000|2021-01-22 04:45:00|892.24|890.74|892.01|890.51|892.24|890.74|892|890.5|0
1611291000000|2021-01-22 04:50:00|892|890.5|891.59|890.09|892|890.5|891.58|890.08|0
1611291300000|2021-01-22 04:55:00|891.6|890.1|891.8|890.3|891.92|890.42|891.6|890.1|0
1611291600000|2021-01-22 05:00:00|891.81|890.31|892.03|890.53|892.24|890.74|891.7|890.2|0
1611291900000|2021-01-22 05:05:00|892.04|890.54|892.03|890.53|892.24|890.74|892.02|890.52|0
1611292200000|2021-01-22 05:10:00|892.06|890.56|891.82|890.32|892.13|890.63|891.8|890.3|0
1611292500000|2021-01-22 05:15:00|891.81|890.31|891.81|890.31|891.82|890.32|891.6|890.1|0
1611292800000|2021-01-22 05:20:00|891.8|890.3|892.03|890.53|892.03|890.53|891.8|890.3|0
1611293100000|2021-01-22 05:25:00|892.02|890.52|892.04|890.54|892.04|890.54|891.82|890.32|0
1611293400000|2021-01-22 05:30:00|892.03|890.53|891.84|890.34|892.06|890.56|891.83|890.33|0
1611293700000|2021-01-22 05:35:00|891.83|890.33|891.82|890.32|891.84|890.34|891.6|890.1|0
1611294000000|2021-01-22 05:40:00|891.83|890.33|891.85|890.35|891.95|890.45|891.65|890.15|0
1611294300000|2021-01-22 05:45:00|891.84|890.34|891.84|890.34|891.85|890.35|891.63|890.13|0
1611294600000|2021-01-22 05:50:00|891.8|890.3|891.4|889.9|891.84|890.34|891.39|889.89|0
1611294900000|2021-01-22 05:55:00|891.39|889.89|891.6|890.1|891.83|890.33|891.17|889.67|0
1611295200000|2021-01-22 06:00:00|891.61|890.11|891.37|889.87|891.81|890.31|891.34|889.84|0
1611295500000|2021-01-22 06:05:00|891.36|889.86|891.56|890.06|891.68|890.18|891.34|889.84|0
1611295800000|2021-01-22 06:10:00|891.55|890.05|891.34|889.84|891.56|890.06|891.34|889.84|0
1611296100000|2021-01-22 06:15:00|891.35|889.85|891.24|889.74|891.35|889.85|891.13|889.63|0
1611296400000|2021-01-22 06:20:00|891.25|889.75|891.59|890.09|891.59|890.09|891.24|889.74|0
1611296700000|2021-01-22 06:25:00|891.58|890.08|891.92|890.42|892.03|890.53|891.58|890.08|0
1611297000000|2021-01-22 06:30:00|891.95|890.45|891.84|890.34|892.02|890.52|891.6|890.1|0
1611297300000|2021-01-22 06:35:00|891.83|890.33|891.94|890.44|892.04|890.54|891.82|890.32|0
1611297600000|2021-01-22 06:40:00|891.9|890.4|891.83|890.33|891.94|890.44|891.83|890.33|0
1611297900000|2021-01-22 06:45:00|891.82|890.32|891.4|889.9|891.83|890.33|891.4|889.9|0
1611298200000|2021-01-22 06:50:00|891.41|889.91|891.41|889.91|891.42|889.92|891.21|889.71|0
1611298500000|2021-01-22 06:55:00|891.42|889.92|890.97|889.47|891.43|889.93|890.96|889.46|0
1611298800000|2021-01-22 07:00:00|890.95|889.45|890.75|889.25|891.6|890.1|890.75|889.25|0
1611299100000|2021-01-22 07:05:00|890.76|889.26|890.54|889.04|890.77|889.27|890.54|889.04|0
1611299400000|2021-01-22 07:10:00|890.48|888.98|889.92|888.42|890.48|888.98|889.82|888.32|0
1611299700000|2021-01-22 07:15:00|889.91|888.41|890.32|888.82|890.32|888.82|889.91|888.41|0
1611300000000|2021-01-22 07:20:00|890.33|888.83|890.07|888.57|890.53|889.03|889.66|888.16|0
1611300300000|2021-01-22 07:25:00|890.08|888.58|889.67|888.17|890.1|888.6|889.48|887.98|0
1611300600000|2021-01-22 07:30:00|889.64|888.14|889.45|887.95|889.66|888.16|889.03|887.53|0
1611300900000|2021-01-22 07:35:00|889.46|887.96|889.88|888.38|889.9|888.4|889.25|887.75|0
1611301200000|2021-01-22 07:40:00|889.87|888.37|889.67|888.17|889.88|888.38|889.45|887.95|0
1611301500000|2021-01-22 07:45:00|889.61|888.11|890.31|888.81|890.32|888.82|889.46|887.96|0
1611301800000|2021-01-22 07:50:00|890.32|888.82|889.68|888.18|890.32|888.82|889.47|887.97|0
1611302100000|2021-01-22 07:55:00|889.67|888.17|889.86|888.36|889.88|888.38|889.04|887.54|0
1611302400000|2021-01-22 08:00:00|889.85|888.35|892.43|889.33|892.43|889.53|887.57|886.07|40
1611302700000|2021-01-22 08:05:00|892.53|889.43|890.53|889.03|892.53|889.43|890.53|888.13|0
1611303000000|2021-01-22 08:10:00|890.43|887.63|889.93|888.73|890.43|888.93|889.83|887.63|3
1611303300000|2021-01-22 08:15:00|891.63|888.83|889.43|887.13|891.63|889.53|889.33|887.13|2
1611303600000|2021-01-22 08:20:00|889.33|887.23|888.53|886.33|889.43|887.43|887.53|886.03|1
1611303900000|2021-01-22 08:25:00|888.43|886.23|888.63|886.23|888.73|886.23|887.73|885.13|15
1611304200000|2021-01-22 08:30:00|888.53|886.13|889.03|886.83|889.33|886.83|888.33|885.73|3
1611304500000|2021-01-22 08:35:00|888.93|886.73|889.13|886.93|889.23|887.13|888.33|886.13|0
1611304800000|2021-01-22 08:40:00|888.97|886.77|887.77|885.97|889.07|886.87|887.27|885.67|1
1611305100000|2021-01-22 08:45:00|888.47|885.87|888.67|887.27|888.87|887.87|888.37|885.77|50
1611305400000|2021-01-22 08:50:00|888.57|887.97|889.67|887.47|889.67|888.07|888.37|887.27|5
1611305700000|2021-01-22 08:55:00|890.47|887.57|890.57|888.37|890.57|889.07|889.67|887.47|12
1611306000000|2021-01-22 09:00:00|890.67|888.27|890.37|888.37|890.67|888.37|890.17|888.17|1
1611306300000|2021-01-22 09:05:00|890.27||889.77||890.47||889.77||0
1611306600000|2021-01-22 09:10:00|889.87|889.57|890.47|888.47|890.47|889.57|889.77|888.37|1
1611306900000|2021-01-22 09:15:00|890.37|888.27|890.27|887.97|890.47|888.77|890.27|887.97|0
1611307200000|2021-01-22 09:20:00|890.37|888.07|890.07|887.57|890.47|888.37|889.97|887.47|0
1611307500000|2021-01-22 09:25:00|889.97|887.47|889.17|887.57|889.97|887.57|889.17|886.87|0
1611307800000|2021-01-22 09:30:00|889.07|887.47|888.97|886.77|889.07|887.57|888.97|886.77|0
1611308100000|2021-01-22 09:35:00|888.87|886.67|888.97|887.27|888.97|887.37|888.77|886.47|0
1611308400000|2021-01-22 09:40:00|888.87|887.17|888.07|885.77|888.87|887.37|888.07|885.77|3
1611308700000|2021-01-22 09:45:00|887.97|885.67|887.47|885.77|887.97|885.87|887.27|885.27|30
1611309000000|2021-01-22 09:50:00|887.87|885.87|886.37|885.27|887.97|885.97|886.37|885.17|4
1611309300000|2021-01-22 09:55:00|887.37|885.17|887.37|883.77|887.37|885.77|886.27|883.77|5
1611309600000|2021-01-22 10:00:00|887.27|884.87|886.07|884.77|887.27|884.97|886.07|884.67|0
1611309900000|2021-01-22 10:05:00|886.17|885.47|887.07|884.97|887.57|885.57|886.07|884.67|20
1611310200000|2021-01-22 10:10:00|887.17|885.07|886.37|884.07|887.27|885.07|886.27|884.07|1
1611310500000|2021-01-22 10:15:00|886.27|884.17|886.67|884.37|886.77|884.47|886.27|884.07|0
1611310800000|2021-01-22 10:20:00|886.57|884.47|886.27|883.97|886.67|884.47|885.97|883.77|0
1611311100000|2021-01-22 10:25:00|886.37|884.07|887.37|885.07|887.47|885.17|886.27|884.07|0
1611311400000|2021-01-22 10:30:00|887.27|884.97|887.37|885.17|887.37|885.27|887.17|884.87|50
1611311700000|2021-01-22 10:35:00|887.27|885.07|886.97|884.67|887.37|885.27|886.97|884.67|1
1611312000000|2021-01-22 10:40:00|886.87|884.57|885.97|883.77|886.97|884.67|885.97|883.77|0
1611312300000|2021-01-22 10:45:00|886.07|883.57|886.47|884.17|886.57|884.27|885.87|883.57|0
1611312600000|2021-01-22 10:50:00|886.37|884.07|886.07|884.27|886.37|884.27|885.77|883.47|0
1611312900000|2021-01-22 10:55:00|885.97|884.07|886.17|883.97|886.47|884.47|885.97|883.77|0
1611313200000|2021-01-22 11:00:00|886.27|884.07|886.67|884.67|886.67|884.67|886.17|883.97|0
1611313500000|2021-01-22 11:05:00||884.77||884.47||884.77||884.37|0
1611313800000|2021-01-22 11:10:00|886.57|884.57|886.07|883.87|886.67|884.57|886.07|883.77|0
1611314100000|2021-01-22 11:15:00|886.17|883.77|885.67|883.37|886.17|883.77|885.57|883.27|14
1611314400000|2021-01-22 11:20:00|885.47|883.27|885.17|882.97|885.77|883.47|884.97|882.67|0
1611314700000|2021-01-22 11:25:00|885.07|882.87|885.27|883.57|885.27|883.57|884.87|882.57|0
1611315000000|2021-01-22 11:30:00|885.37|884.67|885.97|883.67|885.97|885.27|885.07|883.57|128
1611315300000|2021-01-22 11:35:00|885.87|883.57|886.57|884.17|886.67|884.57|885.87|883.57|0
1611315600000|2021-01-22 11:40:00|886.67|884.07|886.57|884.17|887.27|884.87|886.57|884.07|0
1611315900000|2021-01-22 11:45:00|886.67|884.07|887.57|885.17|887.67|885.27|886.37|883.97|0
1611316200000|2021-01-22 11:50:00|887.47|885.07|886.67|884.47|887.77|885.57|886.67|884.37|0
1611316500000|2021-01-22 11:55:00|886.77|884.37|886.77|884.57|887.07|884.67|886.57|884.37|0
1611316800000|2021-01-22 12:00:00|886.87|884.67|886.77|884.47|886.97|884.67|886.27|883.97|0
1611317100000|2021-01-22 12:05:00|886.87|884.57|887.37|884.97|887.57|885.17|886.67|884.27|0
1611317400000|2021-01-22 12:10:00|887.27|884.87|887.37|885.07|887.67|885.37|887.27|884.87|0
1611317700000|2021-01-22 12:15:00|887.27|884.97|886.37|884.07|887.27|885.07|886.27|884.07|0
1611318000000|2021-01-22 12:20:00|886.27|883.97|885.57|883.87|886.37|884.07|885.57|883.87|0
1611318300000|2021-01-22 12:25:00|885.67|884.87|885.47|883.87|885.67|884.97|885.17|883.57|185
1611318600000|2021-01-22 12:30:00|885.37||885.37||885.77||885.37||0
1611318900000|2021-01-22 12:35:00|885.47|884.77|884.97|883.87|885.47|884.87|884.97|883.57|110
1611319200000|2021-01-22 12:40:00|884.64|883.54|885.24|883.24|885.34|884.04|884.34|883.24|50
1611319500000|2021-01-22 12:45:00|885.34||885.14||885.44||885.14||0
1611319800000|2021-01-22 12:50:00|885.54|883.34|885.04|883.74|885.54|883.74|885.04|883.24|0
1611320100000|2021-01-22 12:55:00|885.14|884.44|884.84|883.74|885.34|884.54|884.74|883.74|136
1611320400000|2021-01-22 13:00:00|884.74|884.14|884.74|883.74|885.04|884.34|884.74|883.74|155
1611320700000|2021-01-22 13:05:00|884.84|884.14|885.04|883.74|885.14|884.24|884.74|883.74|90
1611321000000|2021-01-22 13:10:00|884.94|884.14|884.84|883.74|885.04|884.24|884.64|883.74|192
1611321300000|2021-01-22 13:15:00|884.74|884.14|883.24|881.94|884.94|884.14|883.24|881.84|75
1611321600000|2021-01-22 13:20:00|884.34|881.84|884.04|882.74|884.74|882.74|884.04|881.84|1
1611321900000|2021-01-22 13:25:00|884.14||884.04||884.14||883.94||0
1611322200000|2021-01-22 13:30:00|883.94|883.14|883.94|882.74|884.04|883.34|883.64|882.74|50
1611322500000|2021-01-22 13:35:00|883.84|883.24|883.94|882.74|884.04|883.24|883.74|882.74|65
1611322800000|2021-01-22 13:40:00|883.84|883.34|884.54|882.74|884.64|883.34|883.84|882.74|5
1611323100000|2021-01-22 13:45:00||882.84||882.74||882.84||882.74|0
1611323400000|2021-01-22 13:50:00|884.94|882.84|884.84|882.84|884.94|882.94|884.84|882.74|1
1611323700000|2021-01-22 13:55:00|884.94|882.74|884.84|882.74|885.04|882.94|884.64|882.74|0
1611324000000|2021-01-22 14:00:00|884.94|882.84|885.34|883.34|885.44|883.34|884.64|882.84|0
1611324300000|2021-01-22 14:05:00|885.24||884.84||885.34||884.44||0
1611324600000|2021-01-22 14:10:00|884.74||884.74||885.14||884.64||1
1611324900000|2021-01-22 14:15:00|884.84|883.94|884.44|882.74|884.94|883.94|884.34|882.74|23
1611325200000|2021-01-22 14:20:00|885.74|882.84|885.34|883.44|885.74|883.94|885.34|882.74|42
1611325500000|2021-01-22 14:25:00|885.24|883.34|885.24|884.04|885.34|884.04|885.04|883.34|0
1611325800000|2021-01-22 14:30:00|885.14|882.74|884.54|882.74|885.24|883.24|883.94|882.74|5
1611326100000|2021-01-22 14:35:00|884.44||884.14||884.54||883.84||5
1611326400000|2021-01-22 14:40:00|884.84|882.84|884.44|883.84|884.84|883.94|884.24|882.74|56
1611326700000|2021-01-22 14:45:00|884.64|882.74|885.04|882.94|885.24|883.94|884.54|882.74|12
1611327000000|2021-01-22 14:50:00|885.14|883.04|885.14|884.24|885.14|884.34|884.94|883.04|1
1611327300000|2021-01-22 14:55:00|886.04|884.54|885.94|884.14|886.04|884.54|885.44|884.14|6
1611327600000|2021-01-22 15:00:00|885.84|884.24|885.64|884.54|885.84|885.14|885.64|884.14|0
1611327900000|2021-01-22 15:05:00|885.74|884.34|885.94|884.34|885.94|884.34|885.64|884.34|2
1611328200000|2021-01-22 15:10:00|885.54|883.94|886.14|884.44|886.24|884.44|885.14|883.54|6
1611328500000|2021-01-22 15:15:00|886.04|884.14|885.6|884.1|887.04|885.74|885.6|884.1|16
1611328800000|2021-01-22 15:20:00|885.61|884.11|885.12|883.62|885.82|884.32|885.12|883.62|0
1611329100000|2021-01-22 15:25:00|885.13|883.63|884.64|883.14|885.14|883.64|884.18|882.68|104
1611329400000|2021-01-22 15:30:00|884.63|883.13|884.25|882.75|885.31|883.81|884.02|882.52|17
1611329700000|2021-01-22 15:35:00|884.45|882.95|884.22|882.72|884.67|883.17|883.95|882.45|0
1611330000000|2021-01-22 15:40:00|884.21|882.71|885.06|883.56|885.09|883.59|884.21|882.71|0
1611330300000|2021-01-22 15:45:00|885.07|883.57|884.83|883.33|885.26|883.76|884.62|883.12|0
1611330600000|2021-01-22 15:50:00|884.89|883.39|884.86|883.36|885.28|883.78|884.81|883.31|11
1611330900000|2021-01-22 15:55:00|884.87|883.37|885.17|883.67|885.37|883.87|884.86|883.36|0
1611331200000|2021-01-22 16:00:00|885.11|883.61|885.22|883.72|885.43|883.93|884.94|883.44|0
1611331500000|2021-01-22 16:05:00|885.28|883.78|885.22|883.72|885.85|884.35|885.2|883.7|0
1611331800000|2021-01-22 16:10:00|885.21|883.71|884.99|883.49|885.21|883.71|884.6|883.1|0
1611332100000|2021-01-22 16:15:00|885|883.5|884.97|883.47|885.2|883.7|884.75|883.25|0
1611332400000|2021-01-22 16:20:00|885.04|883.54|884.78|883.28|885.22|883.72|884.77|883.27|0
1611332700000|2021-01-22 16:25:00|884.79|883.29|884.76|883.26|885.22|883.72|884.57|883.07|0
1611333000000|2021-01-22 16:30:00|884.82|883.32|885.6|884.1|885.61|884.11|884.54|883.04|0
1611333300000|2021-01-22 16:35:00|885.67|884.17|886.06|884.56|886.07|884.57|885.39|883.89|0
1611333600000|2021-01-22 16:40:00|886.05|884.55|886.07|884.57|886.08|884.58|885.85|884.35|0
1611333900000|2021-01-22 16:45:00|886.08|884.58|886.33|884.83|886.33|884.83|885.87|884.37|0
1611334200000|2021-01-22 16:50:00|886.39|884.89|886.78|885.28|886.8|885.3|886.39|884.89|0
1611334500000|2021-01-22 16:55:00|886.77|885.27|887.18|885.68|887.19|885.69|886.77|885.27|0
1611334800000|2021-01-22 17:00:00|887.19|885.69|887.14|885.64|887.64|886.14|887.14|885.64|0
1611335100000|2021-01-22 17:05:00|887.13|885.63|886.91|885.41|887.14|885.64|886.7|885.2|0
1611335400000|2021-01-22 17:10:00|886.92|885.42|886.95|885.45|887.16|885.66|886.92|885.42|0
1611335700000|2021-01-22 17:15:00|886.96|885.46|887.2|885.7|887.41|885.91|886.96|885.46|0
1611336000000|2021-01-22 17:20:00|887.14|885.64|886.8|885.3|887.14|885.64|886.78|885.28|0
1611336300000|2021-01-22 17:25:00|886.79|885.29|886.8|885.3|887.02|885.52|886.78|885.28|0
1611336600000|2021-01-22 17:30:00|886.81|885.31|886.56|885.06|887.01|885.51|886.56|885.06|0
1611336900000|2021-01-22 17:35:00|886.57|885.07|886.54|885.04|886.78|885.28|886.54|885.04|0
1611337200000|2021-01-22 17:40:00|886.53|885.03|886.76|885.26|886.99|885.49|886.33|884.83|0
1611337500000|2021-01-22 17:45:00|886.75|885.25|886.78|885.28|886.78|885.28|886.54|885.04|0
1611337800000|2021-01-22 17:50:00|886.77|885.27|886.58|885.08|886.77|885.27|886.56|885.06|0
1611338100000|2021-01-22 17:55:00|886.57|885.07|886.35|884.85|886.58|885.08|886.34|884.84|0
1611338400000|2021-01-22 18:00:00|886.36|884.86|886.33|884.83|886.56|885.06|886.32|884.82|0
1611338700000|2021-01-22 18:05:00|886.32|884.82|885.85|884.35|886.33|884.83|885.85|884.35|0
1611339000000|2021-01-22 18:10:00|885.84|884.34|886.08|884.58|886.08|884.58|885.62|884.12|0
1611339300000|2021-01-22 18:15:00|886.09|884.59|886.3|884.8|886.3|884.8|886.07|884.57|0
1611339600000|2021-01-22 18:20:00|886.31|884.81|886.76|885.26|886.76|885.26|886.3|884.8|0
1611339900000|2021-01-22 18:25:00|886.77|885.27|886.74|885.24|886.78|885.28|886.54|885.04|0
1611340200000|2021-01-22 18:30:00|886.73|885.23|887.15|885.65|887.16|885.66|886.52|885.02|0
1611340500000|2021-01-22 18:35:00|887.16|885.66|887.39|885.89|887.39|885.89|887.15|885.65|0
1611340800000|2021-01-22 18:40:00|887.38|885.88|887.39|885.89|887.61|886.11|887.38|885.88|0
1611341100000|2021-01-22 18:45:00|887.38|885.88|887.16|885.66|887.38|885.88|887.14|885.64|0
1611341400000|2021-01-22 18:50:00|887.15|885.65|887.15|885.65|887.16|885.66|887.14|885.64|0
1611341700000|2021-01-22 18:55:00|887.16|885.66|886.89|885.39|887.37|885.87|886.88|885.38|0
1611342000000|2021-01-22 19:00:00|886.88|885.38|887.1|885.6|887.1|885.6|886.64|885.14|0
1611342300000|2021-01-22 19:05:00|887.09|885.59|887.11|885.61|887.12|885.62|886.88|885.38|0
1611342600000|2021-01-22 19:10:00|887.1|885.6|887.08|885.58|887.11|885.61|886.86|885.36|0
1611342900000|2021-01-22 19:15:00|887.09|885.59|886.88|885.38|887.1|885.6|886.68|885.18|0
1611343200000|2021-01-22 19:20:00|886.89|885.39|886.76|885.26|887.11|885.61|886.7|885.2|0
1611343500000|2021-01-22 19:25:00|886.75|885.25|886.11|884.61|886.75|885.25|886.1|884.6|0
1611343800000|2021-01-22 19:30:00|886.17|884.67|886.13|884.63|886.33|884.83|885.92|884.42|0
1611344100000|2021-01-22 19:35:00|886.12|884.62|886.15|884.65|886.15|884.65|885.91|884.41|0
1611344400000|2021-01-22 19:40:00|886.16|884.66|885.75|884.25|886.36|884.86|885.74|884.24|0
1611344700000|2021-01-22 19:45:00|885.74|884.24|885.74|884.24|885.95|884.45|885.73|884.23|0
1611345000000|2021-01-22 19:50:00|885.73|884.23|885.78|884.28|885.98|884.48|885.73|884.23|0
1611345300000|2021-01-22 19:55:00|885.79|884.29|886.02|884.52|886.02|884.52|885.78|884.28|0
1611345600000|2021-01-22 20:00:00|886.01|884.51|885.79|884.29|886.24|884.74|885.79|884.29|0
1611345900000|2021-01-22 20:05:00|885.8|884.3|885.59|884.09|885.8|884.3|885.59|884.09|0
1611346200000|2021-01-22 20:10:00|885.6|884.1|885.14|883.64|885.6|884.1|885.08|883.58|0
1611346500000|2021-01-22 20:15:00|885.15|883.65|884.73|883.23|885.58|884.08|884.73|883.23|0
1611346800000|2021-01-22 20:20:00|884.75|883.25|885.2|883.7|885.2|883.7|884.73|883.23|0
1611347100000|2021-01-22 20:25:00|885.21|883.71|885.86|884.36|885.86|884.36|885.19|883.69|0
1611347400000|2021-01-22 20:30:00|885.87|884.37|885.53|884.03|885.87|884.37|885.41|883.91|0
1611347700000|2021-01-22 20:35:00|885.52|884.02|886.15|884.65|886.18|884.68|885.52|884.02|0
1611348000000|2021-01-22 20:40:00|886.14|884.64|886.39|884.89|886.4|884.9|886.14|884.64|0
1611348300000|2021-01-22 20:45:00|886.38|884.88|886.14|884.64|886.39|884.89|885.93|884.43|0
1611348600000|2021-01-22 20:50:00|886.13|884.63|886.49|884.99|886.5|885|886.13|884.63|0
1611348900000|2021-01-22 20:55:00|886.48|884.98|885.42|883.92|886.49|884.99|885.33|883.83|0
1611349200000|2021-01-22 21:00:00|885.44|883.94|885.61|884.11|885.75|884.25|885.14|883.64|0
1611349500000|2021-01-22 21:05:00|885.62|884.12|885.41|883.91|885.7|884.2|885.41|883.91|0
1611349800000|2021-01-22 21:10:00|885.42|883.92|885.69|884.19|886.03|884.53|885.41|883.91|0
1611350100000|2021-01-22 21:15:00|885.73|884.23|885.62|884.12|885.79|884.29|885.62|884.12|0
1611350400000|2021-01-22 21:20:00|885.66|884.16|885.6|884.1|885.68|884.18|885.57|884.07|0
1611350700000|2021-01-22 21:25:00|885.62|884.12|885.62|884.12|885.64|884.14|885.6|884.1|0
1611351000000|2021-01-22 21:30:00|885.61|884.11|885.77|884.27|885.81|884.31|885.59|884.09|0
1611351300000|2021-01-22 21:35:00|885.76|884.26|885.43|883.93|885.77|884.27|885.39|883.89|0
1611351600000|2021-01-22 21:40:00|885.42|883.92|885.25|883.75|885.52|884.02|885.25|883.75|0
1611351900000|2021-01-22 21:45:00|885.26|883.76|885.39|883.89|885.48|883.98|885.21|883.71|0
1611352200000|2021-01-22 21:50:00|885.4|883.9|885.34|883.84|885.48|883.98|885.3|883.8|0
1611352500000|2021-01-22 21:55:00|885.35|883.85|885.05|883.55|885.39|883.89|885.01|883.51|0
1611352800000|2021-01-22 22:00:00|885.22|883.72|885.22|883.72|885.22|883.72|885.22|883.72|0
1611529200000|2021-01-24 23:00:00|886.84|885.34|886.88|885.38|886.9|885.4|886.5|885|0
1611529500000|2021-01-24 23:05:00|886.86|885.36|887.15|885.65|887.21|885.71|886.77|885.27|0
1611529800000|2021-01-24 23:10:00|887.14|885.64|887.19|885.69|887.28|885.78|886.86|885.36|0
1611530100000|2021-01-24 23:15:00|887.2|885.7|887.17|885.67|887.24|885.74|886.95|885.45|0
1611530400000|2021-01-24 23:20:00|887.15|885.65|887.42|885.92|887.57|886.07|887.15|885.65|0
1611530700000|2021-01-24 23:25:00|887.43|885.93|887.53|886.03|887.9|886.4|887.43|885.93|0
1611531000000|2021-01-24 23:30:00|887.54|886.04|887.57|886.07|887.66|886.16|887.48|885.98|0
1611531300000|2021-01-24 23:35:00|887.55|886.05|887.53|886.03|887.57|886.07|887.42|885.92|0
1611531600000|2021-01-24 23:40:00|887.52|886.02|887.53|886.03|887.66|886.16|887.48|885.98|0
1611531900000|2021-01-24 23:45:00|887.57|886.07|887.48|885.98|887.66|886.16|887.48|885.98|0
1611532200000|2021-01-24 23:50:00|887.47|885.97|887.37|885.87|887.47|885.97|887.28|885.78|0
1611532500000|2021-01-24 23:55:00|887.36|885.86|887.33|885.83|887.39|885.89|887.28|885.78|0
1611532800000|2021-01-25 00:00:00|887.32|885.82|887.06|885.56|887.42|885.92|887.06|885.56|0
1611533100000|2021-01-25 00:05:00|887.08|885.58|886.99|885.49|887.15|885.65|886.72|885.22|0
1611533400000|2021-01-25 00:10:00|886.98|885.48|887.33|885.83|887.37|885.87|886.66|885.16|0
1611533700000|2021-01-25 00:15:00|887.31|885.81|886|884.5|887.37|885.87|885.89|884.39|0
1611534000000|2021-01-25 00:20:00|886.03|884.53|885.65|884.15|886.33|884.83|885.5|884|0
1611534300000|2021-01-25 00:25:00|885.51|884.01|886.69|885.19|886.8|885.3|885.5|884|0
1611534600000|2021-01-25 00:30:00|886.68|885.18|886.95|885.45|887.26|885.76|886.58|885.08|0
1611534900000|2021-01-25 00:35:00|886.98|885.48|886.41|884.91|887.16|885.66|886.41|884.91|0
1611535200000|2021-01-25 00:40:00|886.48|884.98|886.93|885.43|886.94|885.44|886.41|884.91|0
1611535500000|2021-01-25 00:45:00|886.96|885.46|887.14|885.64|887.26|885.76|886.92|885.42|0
1611535800000|2021-01-25 00:50:00|887.17|885.67|887.55|886.05|887.55|886.05|887.11|885.61|0
1611536100000|2021-01-25 00:55:00|887.54|886.04|887.64|886.14|887.75|886.25|887.32|885.82|0
1611536400000|2021-01-25 01:00:00|887.61|886.11|887.31|885.81|887.75|886.25|887.29|885.79|0
1611536700000|2021-01-25 01:05:00|887.37|885.87|887.73|886.23|887.95|886.45|887.37|885.87|0
1611537000000|2021-01-25 01:10:00|887.74|886.24|887.52|886.02|887.84|886.34|887.52|886.02|0
1611537300000|2021-01-25 01:15:00|887.53|886.03|887.81|886.31|888.16|886.66|887.53|886.03|0
1611537600000|2021-01-25 01:20:00|887.82|886.32|887.92|886.42|887.92|886.42|887.5|886|0
1611537900000|2021-01-25 01:25:00|887.98|886.48|887.81|886.31|888.13|886.63|887.7|886.2|0
1611538200000|2021-01-25 01:30:00|887.78|886.28|888.12|886.62|888.35|886.85|887.71|886.21|0
1611538500000|2021-01-25 01:35:00|888.06|886.56|887.69|886.19|888.06|886.56|887.4|885.9|0
1611538800000|2021-01-25 01:40:00|887.66|886.16|887.7|886.2|887.92|886.42|887.49|885.99|0
1611539100000|2021-01-25 01:45:00|887.73|886.23|887.91|886.41|888.12|886.62|887.7|886.2|0
1611539400000|2021-01-25 01:50:00|887.9|886.4|887.6|886.1|887.91|886.41|887.38|885.88|0
1611539700000|2021-01-25 01:55:00|887.57|886.07|887.29|885.79|887.6|886.1|887.28|885.78|0
1611540000000|2021-01-25 02:00:00|887.98|886.48|888.01|886.51|888.22|886.72|887.97|886.47|0
1611540300000|2021-01-25 02:05:00|888|886.5|888.23|886.73|888.23|886.73|888|886.5|0
1611540600000|2021-01-25 02:10:00|888.33|886.83|888.02|886.52|888.33|886.83|888.01|886.51|0
1611540900000|2021-01-25 02:15:00|887.37|885.87|887.98|886.48|888.18|886.68|887.33|885.83|0
1611541200000|2021-01-25 02:20:00|887.99|886.49|888.2|886.7|888.21|886.71|887.98|886.48|0
1611541500000|2021-01-25 02:25:00|888.21|886.71|888.22|886.72|888.23|886.73|888.01|886.51|0
1611541800000|2021-01-25 02:30:00|888.23|886.73|888.22|886.72|888.42|886.92|888.21|886.71|0
1611542100000|2021-01-25 02:35:00|888.25|886.75|888.84|887.34|888.84|887.34|888.22|886.72|0
1611542400000|2021-01-25 02:40:00|888.85|887.35|888.84|887.34|889.05|887.55|888.63|887.13|0
1611542700000|2021-01-25 02:45:00|888.85|887.35|888.64|887.14|888.95|887.45|888.42|886.92|0
1611543000000|2021-01-25 02:50:00|888.63|887.13|888.65|887.15|888.86|887.36|888.63|887.13|0
1611543300000|2021-01-25 02:55:00|888.64|887.14|888.65|887.15|888.65|887.15|888.43|886.93|0
1611543600000|2021-01-25 03:00:00|888.68|887.18|888.64|887.14|888.75|887.25|888.42|886.92|0
1611543900000|2021-01-25 03:05:00|888.63|887.13|888.32|886.82|888.64|887.14|888.22|886.72|0
1611544200000|2021-01-25 03:10:00|888.35|886.85|888.21|886.71|888.43|886.93|888.2|886.7|0
1611544500000|2021-01-25 03:15:00|888.2|886.7|888.42|886.92|888.42|886.92|888.2|886.7|0
1611544800000|2021-01-25 03:20:00|888.43|886.93|888.64|887.14|888.65|887.15|888.43|886.93|0
1611545100000|2021-01-25 03:25:00|888.61|887.11|888.43|886.93|888.64|887.14|888.43|886.93|0
1611545400000|2021-01-25 03:30:00|888.44|886.94|888.21|886.71|888.65|887.15|888.2|886.7|0
1611545700000|2021-01-25 03:35:00|888.2|886.7|888|886.5|888.21|886.71|888|886.5|0
1611546000000|2021-01-25 03:40:00|888.03|886.53|888.22|886.72|888.22|886.72|888|886.5|0
1611546300000|2021-01-25 03:45:00|888.21|886.71|888.21|886.71|888.32|886.82|888.2|886.7|0
1611546600000|2021-01-25 03:50:00|888.24|886.74|888.21|886.71|888.32|886.82|888.21|886.71|0
1611546900000|2021-01-25 03:55:00|888.24|886.74|888.2|886.7|888.42|886.92|888.19|886.69|0
1611547200000|2021-01-25 04:00:00|888.21|886.71|887.89|886.39|888.22|886.72|887.79|886.29|0
1611547500000|2021-01-25 04:05:00|887.9|886.4|888|886.5|888.01|886.51|887.79|886.29|0
1611547800000|2021-01-25 04:10:00|888.01|886.51|888.01|886.51|888.01|886.51|887.9|886.4|0
1611548100000|2021-01-25 04:15:00|888|886.5|887.8|886.3|888.01|886.51|887.79|886.29|0
1611548400000|2021-01-25 04:20:00|887.81|886.31|887.8|886.3|887.81|886.31|887.8|886.3|0
1611548700000|2021-01-25 04:25:00|887.81|886.31|887.81|886.31|887.82|886.32|887.8|886.3|0
1611549000000|2021-01-25 04:30:00|887.82|886.32|888.22|886.72|888.22|886.72|887.82|886.32|0
1611549300000|2021-01-25 04:35:00|888.15|886.65|888.11|886.61|888.15|886.65|888|886.5|0
1611549600000|2021-01-25 04:40:00|888.12|886.62|888.04|886.54|888.22|886.72|888|886.5|0
1611549900000|2021-01-25 04:45:00|888.11|886.61|888|886.5|888.22|886.72|888|886.5|0
1611550200000|2021-01-25 04:50:00|888.03|886.53|887.99|886.49|888.21|886.71|887.99|886.49|0
1611550500000|2021-01-25 04:55:00|887.96|886.46|888|886.5|888|886.5|887.79|886.29|0
1611550800000|2021-01-25 05:00:00|888.01|886.51|888.2|886.7|888.21|886.71|888|886.5|0
1611551100000|2021-01-25 05:05:00|888.21|886.71|888.32|886.82|888.45|886.95|888.2|886.7|0
1611551400000|2021-01-25 05:10:00|888.29|886.79|888.22|886.72|888.42|886.92|888.21|886.71|0
1611551700000|2021-01-25 05:15:00|888.28|886.78|888.42|886.92|888.43|886.93|888.21|886.71|0
1611552000000|2021-01-25 05:20:00|888.35|886.85|888.32|886.82|888.42|886.92|888.21|886.71|0
1611552300000|2021-01-25 05:25:00|888.35|886.85|888.32|886.82|888.43|886.93|888.2|886.7|0
1611552600000|2021-01-25 05:30:00|888.35|886.85|888.22|886.72|888.43|886.93|888.21|886.71|0
1611552900000|2021-01-25 05:35:00|888.25|886.75|888.11|886.61|888.32|886.82|888|886.5|0
1611553200000|2021-01-25 05:40:00|888.08|886.58|888.19|886.69|888.32|886.82|887.99|886.49|0
1611553500000|2021-01-25 05:45:00|888.18|886.68|888.2|886.7|888.2|886.7|887.76|886.26|0
1611553800000|2021-01-25 05:50:00|888.19|886.69|887.97|886.47|888.19|886.69|887.87|886.37|0
1611554100000|2021-01-25 05:55:00|887.98|886.48|888.42|886.92|888.42|886.92|887.98|886.48|0
1611554400000|2021-01-25 06:00:00|888.32|886.82|888.42|886.92|888.63|887.13|888.21|886.71|0
1611554700000|2021-01-25 06:05:00|888.41|886.91|888.51|887.01|888.62|887.12|888.41|886.91|0
1611555000000|2021-01-25 06:10:00|888.54|887.04|888.52|887.02|888.61|887.11|888.4|886.9|0
1611555300000|2021-01-25 06:15:00|888.55|887.05|888.31|886.81|888.62|887.12|888.19|886.69|0
1611555600000|2021-01-25 06:20:00|888.28|886.78|888.29|886.79|888.5|887|888.2|886.7|0
1611555900000|2021-01-25 06:25:00|888.23|886.73|888.09|886.59|888.23|886.73|887.88|886.38|0
1611556200000|2021-01-25 06:30:00|888.1|886.6|888.51|887.01|888.51|887.01|888.1|886.6|0
1611556500000|2021-01-25 06:35:00|888.54|887.04|888.92|887.42|888.93|887.43|888.51|887.01|0
1611556800000|2021-01-25 06:40:00|888.89|887.39|889.33|887.83|889.54|888.04|888.72|887.22|0
1611557100000|2021-01-25 06:45:00|889.39|887.89|889.54|888.04|889.73|888.23|889.39|887.89|0
1611557400000|2021-01-25 06:50:00|889.53|888.03|889.32|887.82|889.54|888.04|889.32|887.82|0
1611557700000|2021-01-25 06:55:00|889.39|887.89|888.98|887.48|889.52|888.02|888.77|887.27|0
1611558000000|2021-01-25 07:00:00|888.99|887.49|889.4|887.9|889.62|888.12|888.98|887.48|0
1611558300000|2021-01-25 07:05:00|889.37|887.87|889.18|887.68|889.41|887.91|888.77|887.27|0
1611558600000|2021-01-25 07:10:00|889.17|887.67|888.97|887.47|889.18|887.68|888.76|887.26|0
1611558900000|2021-01-25 07:15:00|888.96|887.46|889.18|887.68|889.38|887.88|888.96|887.46|0
1611559200000|2021-01-25 07:20:00|889.17|887.67|889.79|888.29|889.79|888.29|888.97|887.47|0
1611559500000|2021-01-25 07:25:00|889.8|888.3|890.02|888.52|890.22|888.72|889.79|888.29|0
1611559800000|2021-01-25 07:30:00|890.01|888.51|889.81|888.31|890.22|888.72|889.8|888.3|0
1611560100000|2021-01-25 07:35:00|889.8|888.3|889.59|888.09|890.02|888.52|889.58|888.08|0
1611560400000|2021-01-25 07:40:00|889.53|888.03|889.82|888.32|889.82|888.32|889.18|887.68|0
1611560700000|2021-01-25 07:45:00|889.81|888.31|889.6|888.1|890.02|888.52|889.6|888.1|0
1611561000000|2021-01-25 07:50:00|889.54|888.04|890.27|888.77|890.28|888.78|889.39|887.89|0
1611561300000|2021-01-25 07:55:00|890.28|888.78|890.8|889.3|891.02|889.52|890.07|888.57|0
1611561600000|2021-01-25 08:00:00|890.81|889.31|888.78|887.28|890.81|889.31|888.77|887.27|0
1611561900000|2021-01-25 08:05:00|888.84|887.34|885.64|883.24|889.57|888.07|885.64|883.04|15
1611562200000|2021-01-25 08:10:00|885.54|883.34|883.14|880.74|885.54|883.34|882.54|880.54|7
1611562500000|2021-01-25 08:15:00|881.84|880.84|880.44|879.74|883.14|881.24|880.44|879.74|25
1611562800000|2021-01-25 08:20:00|881.94|879.84|880.54|879.24|881.94|879.94|880.54|879.14|14
1611563100000|2021-01-25 08:25:00|879.84|879.34|880.74|879.24|880.74|879.34|879.84|879.24|11
1611563400000|2021-01-25 08:30:00|881.54|879.34|881.54|880.14|881.54|880.14|881.54|879.34|3
1611563700000|2021-01-25 08:35:00||880.74||880.14||880.74||880.14|0
1611564000000|2021-01-25 08:40:00|881.92|880.52|881.52|880.42|881.92|880.52|881.52|880.42|4
1611564300000|2021-01-25 08:45:00|881.42|879.12|881.02|879.32|881.42|879.42|881.02|879.12|3
1611564600000|2021-01-25 08:50:00|881.72|879.42|881.62|879.72|881.92|881.02|880.92|879.42|72
1611564900000|2021-01-25 08:55:00|881.52|879.12|881.62|879.62|881.72|879.62|881.12|879.12|12
1611565200000|2021-01-25 09:00:00|881.72|879.72|881.22|879.12|881.72|879.92|880.22|879.12|17
1611565500000|2021-01-25 09:05:00|881.12|879.22|881.72|879.62|881.92|880.32|881.12|879.02|0
1611565800000|2021-01-25 09:10:00|881.82|879.72|883.42|881.32|883.72|881.62|881.72|879.62|69
1611566100000|2021-01-25 09:15:00|883.52|881.12|883.62|881.52|883.72|881.82|882.92|881.02|4
1611566400000|2021-01-25 09:20:00|883.52||883.12||883.52||882.12||14
1611566700000|2021-01-25 09:25:00|883.22|880.42|882.02|881.32|883.32|881.32|882.02|880.42|3
1611567000000|2021-01-25 09:30:00|883.52|881.42|883.02|880.92|883.72|881.62|882.92|880.92|9
1611567300000|2021-01-25 09:35:00|883.12|881.02|882.92|881.02|883.22|881.12|882.52|881.02|0
1611567600000|2021-01-25 09:40:00|882.82|880.82|883.12|881.02|883.12|881.02|882.82|880.72|1
1611567900000|2021-01-25 09:45:00|883.02|880.92|882.72|880.62|883.62|881.52|882.62|880.52|0
1611568200000|2021-01-25 09:50:00|882.82|880.72|883.72|881.62|883.82|881.72|882.82|880.72|0
1611568500000|2021-01-25 09:55:00|883.62|881.72|883.42|881.42|883.72|881.72|883.22|881.12|0
1611568800000|2021-01-25 10:00:00|883.52|881.52|883.52|881.52|883.62|882.42|883.22|881.22|5
1611569100000|2021-01-25 10:05:00|883.62|881.62|883.02|881.02|883.62|881.62|882.82|880.72|0
1611569400000|2021-01-25 10:10:00|883.12|880.92|882.12|880.02|883.22|881.12|881.82|879.82|0
1611569700000|2021-01-25 10:15:00|882.02|879.92|882.12|880.22|882.12|880.32|882.02|879.92|5
1611570000000|2021-01-25 10:20:00|882.32|880.12|881.92|879.92|882.42|880.42|881.92|879.92|0
1611570300000|2021-01-25 10:25:00|882.02|880.02|882.22|880.22|882.32|880.32|881.92|879.92|7
1611570600000|2021-01-25 10:30:00|882.12|880.02|882.12|880.42|882.32|880.52|881.92|880.02|0
1611570900000|2021-01-25 10:35:00|882.32|880.52|883.22|881.22|883.32|881.32|882.32|880.52|0
1611571200000|2021-01-25 10:40:00|883.32|881.32|883.42|881.52|883.62|881.62|883.02|881.02|1
1611571500000|2021-01-25 10:45:00|882.02|881.42|882.02|881.22|883.32|881.42|882.02|881.02|15
1611571800000|2021-01-25 10:50:00|883.32|881.42|883.32|881.42|883.32|881.42|883.22|881.22|5
1611572100000|2021-01-25 10:55:00|883.22|881.22|883.82|881.72|883.82|881.82|883.22|881.22|0
1611572400000|2021-01-25 11:00:00|883.72|881.42|883.62|881.52|883.82|881.62|883.42|881.42|5
1611572700000|2021-01-25 11:05:00|883.72|881.62|883.72|881.82|883.82|881.82|883.52|881.52|0
1611573000000|2021-01-25 11:10:00|883.62|881.52|883.02|881.52|883.62|881.52|883.02|881.52|0
1611573300000|2021-01-25 11:15:00|882.92||882.92||883.12||882.82||0
1611573600000|2021-01-25 11:20:00|883.02||882.72||883.02||882.72||0
1611573900000|2021-01-25 11:25:00|882.62||882.52||882.62||882.52||0
1611574200000|2021-01-25 11:30:00|||||||||3
1611574800000|2021-01-25 11:40:00|882.42|880.52|882.42|880.52|882.42|880.62|882.42|880.42|2
1611575100000|2021-01-25 11:45:00|882.32|880.42|880.42|878.62|882.32|880.42|880.42|878.12|5
1611575400000|2021-01-25 11:50:00||878.72||879.32||879.32||878.72|1
1611575700000|2021-01-25 11:55:00|880.32|878.12|879.82|877.72|880.32|878.22|879.82|877.72|63
1611576000000|2021-01-25 12:00:00|879.02|877.92|878.12|876.82|879.12|877.92|878.12|876.72|101
1611576300000|2021-01-25 12:05:00|878.02|876.72|878.42|876.32|878.52|877.22|877.22|876.32|146
1611576600000|2021-01-25 12:10:00|878.72|876.22|878.42|876.02|879.12|876.82|876.52|875.72|203
1611576900000|2021-01-25 12:15:00|878.32|875.92|877.52|876.32|878.72|876.42|877.02|875.92|54
1611577200000|2021-01-25 12:20:00|878.82|876.42|878.12|875.72|878.82|876.42|876.52|875.72|102
1611577500000|2021-01-25 12:25:00|878.02|875.62|878.02|875.92|878.12|876.02|877.42|875.22|0
1611577800000|2021-01-25 12:30:00|877.92|875.82|877.22|875.72|877.92|875.82|877.22|875.22|0
1611578100000|2021-01-25 12:35:00|877.12|876.22|876.22|874.42|877.22|876.22|876.22|874.22|57
1611578400000|2021-01-25 12:40:00|876.53|874.73|876.23|873.93|876.53|875.13|875.23|873.93|84
1611578700000|2021-01-25 12:45:00|875.53|874.03|876.33|873.73|876.53|875.03|874.73|873.73|111
1611579000000|2021-01-25 12:50:00|876.23|873.63|874.93|871.73|878.53|873.63|871.23|862.63|106
1611579300000|2021-01-25 12:55:00|874.53|872.13|873.93|871.93|874.53|872.83|872.63|871.73|99
1611579600000|2021-01-25 13:00:00|873.83|871.83|872.63|871.53|874.53|872.43|872.63|871.13|86
1611579900000|2021-01-25 13:05:00|873.73|871.43|872.43|870.53|873.73|872.03|871.43|870.23|86
1611580200000|2021-01-25 13:10:00|872.53|870.63|870.33|869.33|872.53|870.63|870.33|869.13|118
1611580500000|2021-01-25 13:15:00|871.83|869.73|870.03|868.73|872.03|871.23|870.03|868.43|15
1611580800000|2021-01-25 13:20:00|870.13|868.03|869.43|868.53|870.13|868.53|869.23|867.23|18
1611581100000|2021-01-25 13:25:00|869.53|868.93|870.13|868.53|870.23|869.43|869.43|868.53|171
1611581400000|2021-01-25 13:30:00|870.03|868.33|869.73|867.83|870.43|868.43|869.33|867.73|65
1611581700000|2021-01-25 13:35:00|869.63|867.73|870.13|868.03|870.53|869.53|869.53|867.53|17
1611582000000|2021-01-25 13:40:00|870.03|867.93|870.73|869.53|870.73|870.13|870.03|867.93|14
1611582300000|2021-01-25 13:45:00|871.43|870.13|871.93|869.63|873.33|872.33|871.43|869.53|97
1611582600000|2021-01-25 13:50:00|872.03|869.53|871.73|869.63|876.83|870.13|871.23|869.43|64
1611582900000|2021-01-25 13:55:00|871.63|869.53|870.53|868.73|871.83|869.73|870.53|868.73|16
1611583200000|2021-01-25 14:00:00|870.43|868.83|870.03|868.33|870.43|869.73|870.03|868.23|21
1611583500000|2021-01-25 14:05:00|870.23|868.43|871.03|869.03|871.03|869.03|870.03|868.33|9
1611583800000|2021-01-25 14:10:00|871.13|869.13|872.23|870.13|872.33|871.13|871.13|869.13|13
1611584100000|2021-01-25 14:15:00|872.13|870.23|872.53|870.43|872.83|872.03|872.03|870.13|9
1611584400000|2021-01-25 14:20:00|872.43||872.23||872.43||872.23||0
1611584700000|2021-01-25 14:25:00|872.13|870.63|871.73|870.43|872.83|870.63|871.43|870.43|4
1611585000000|2021-01-25 14:30:00|871.63|871.13|872.63|870.93|873.43|871.43|871.63|869.53|86
1611585300000|2021-01-25 14:35:00|872.53|870.23|872.93|870.93|872.93|870.93|872.23|870.13|8
1611585600000|2021-01-25 14:40:00|873.73|871.03|873.83|871.53|874.03|871.83|873.33|870.93|1
1611585900000|2021-01-25 14:45:00|873.73|871.63|872.33|871.33|873.73|872.63|872.23|871.03|50
1611586200000|2021-01-25 14:50:00|874.03|871.73|873.53|871.53|874.03|871.73|872.33|871.03|2
1611586500000|2021-01-25 14:55:00|874.83|871.83|875.43|874.03|875.73|874.33|874.63|871.33|100
1611586800000|2021-01-25 15:00:00|875.53|874.23|877.23|874.63|877.23|874.93|875.43|874.03|15
1611587100000|2021-01-25 15:05:00|877.13|874.73|876.93|874.43|877.43|875.93|876.83|874.43|31
1611587400000|2021-01-25 15:10:00|876.87|874.37|877.07|874.67|877.47|874.87|874.87|874.17|13
1611587700000|2021-01-25 15:15:00|877.17|874.77|874.95|873.45|877.67|875.07|874.95|873.45|9
1611588000000|2021-01-25 15:20:00|875.03|873.53|875.48|873.98|875.48|873.98|874.82|873.32|0
1611588300000|2021-01-25 15:25:00|875.47|873.97|875.19|873.69|875.64|874.14|874.58|873.08|34
1611588600000|2021-01-25 15:30:00|875.2|873.7|874.99|873.49|875.62|874.12|874.97|873.47|447
1611588900000|2021-01-25 15:35:00|874.98|873.48|874.18|872.68|874.99|873.49|874.17|872.67|0
1611589200000|2021-01-25 15:40:00|874.19|872.69|873.98|872.48|874.61|873.11|873.97|872.47|167
1611589500000|2021-01-25 15:45:00|873.97|872.47|872.59|871.09|874.2|872.7|872.59|871.09|0
1611589800000|2021-01-25 15:50:00|872.58|871.08|871.66|870.16|872.8|871.3|870.99|869.49|0
1611590100000|2021-01-25 15:55:00|871.65|870.15|869.38|867.88|871.66|870.16|869.03|867.53|0
1611590400000|2021-01-25 16:00:00|869.36|867.86|868.17|866.67|869.79|868.29|867.71|866.21|0
1611590700000|2021-01-25 16:05:00|868.16|866.66|866.48|864.98|868.39|866.89|866.38|864.88|0
1611591000000|2021-01-25 16:10:00|866.5|865|869.32|867.82|869.35|867.85|866.26|864.76|0
1611591300000|2021-01-25 16:15:00|869.31|867.81|870.15|868.65|870.17|868.67|868.56|867.06|0
1611591600000|2021-01-25 16:20:00|870.16|868.66|870.2|868.7|870.46|868.96|869.53|868.03|0
1611591900000|2021-01-25 16:25:00|870.21|868.71|868.67|867.17|870.42|868.92|868.61|867.11|0
1611592200000|2021-01-25 16:30:00|868.73|867.23|869.83|868.33|870.04|868.54|867.8|866.3|0
1611592500000|2021-01-25 16:35:00|869.77|868.27|869.44|867.94|869.91|868.41|868.96|867.46|0
1611592800000|2021-01-25 16:40:00|869.43|867.93|870.58|869.08|870.58|869.08|868.98|867.48|0
1611593100000|2021-01-25 16:45:00|870.59|869.09|870.56|869.06|871.05|869.55|870.33|868.83|0
1611593400000|2021-01-25 16:50:00|870.57|869.07|870.64|869.14|870.8|869.3|870.37|868.87|0
1611593700000|2021-01-25 16:55:00|870.65|869.15|870.9|869.4|870.9|869.4|870.41|868.91|0
1611594000000|2021-01-25 17:00:00|870.91|869.41|870.91|869.41|871.37|869.87|870.7|869.2|0
1611594300000|2021-01-25 17:05:00|870.92|869.42|870.93|869.43|870.94|869.44|870.69|869.19|0
1611594600000|2021-01-25 17:10:00|870.92|869.42|869.74|868.24|871.14|869.64|869.74|868.24|0
1611594900000|2021-01-25 17:15:00|869.75|868.25|869.04|867.54|870.22|868.72|868.78|867.28|0
1611595200000|2021-01-25 17:20:00|869.05|867.55|868.38|866.88|870.02|868.52|868.38|866.88|0
1611595500000|2021-01-25 17:25:00|868.37|866.87|868.65|867.15|869.56|868.06|868.17|866.67|0
1611595800000|2021-01-25 17:30:00|868.66|867.16|869.84|868.34|870.06|868.56|868.18|866.68|0
1611596100000|2021-01-25 17:35:00|869.85|868.35|869.8|868.3|870.28|868.78|869.6|868.1|0
1611596400000|2021-01-25 17:40:00|869.81|868.31|870.3|868.8|870.55|869.05|869.81|868.31|0
1611596700000|2021-01-25 17:45:00|870.31|868.81|870.97|869.47|871.2|869.7|870.31|868.81|0
1611597000000|2021-01-25 17:50:00|870.98|869.48|871.44|869.94|871.69|870.19|870.73|869.23|0
1611597300000|2021-01-25 17:55:00|871.45|869.95|871.65|870.15|871.87|870.37|871.18|869.68|0
1611597600000|2021-01-25 18:00:00|871.66|870.16|871.45|869.95|871.89|870.39|871.41|869.91|0
1611597900000|2021-01-25 18:05:00|871.44|869.94|871.02|869.52|871.45|869.95|870.73|869.23|0
1611598200000|2021-01-25 18:10:00|871.01|869.51|871.56|870.06|871.97|870.47|871|869.5|0
1611598500000|2021-01-25 18:15:00|871.63|870.13|871.34|869.84|871.77|870.27|871.31|869.81|0
1611598800000|2021-01-25 18:20:00|871.33|869.83|871.8|870.3|871.84|870.34|871.11|869.61|0
1611599100000|2021-01-25 18:25:00|871.81|870.31|871.81|870.31|872.03|870.53|871.58|870.08|0
1611599400000|2021-01-25 18:30:00|871.82|870.32|871.57|870.07|872.03|870.53|871.56|870.06|0
1611599700000|2021-01-25 18:35:00|871.56|870.06|871.84|870.34|872.02|870.52|871.56|870.06|0
1611600000000|2021-01-25 18:40:00|871.87|870.37|871.8|870.3|871.94|870.44|871.58|870.08|0
1611600300000|2021-01-25 18:45:00|871.74|870.24|871.6|870.1|872.03|870.53|871.12|869.62|0
1611600600000|2021-01-25 18:50:00|871.59|870.09|870.47|868.97|871.59|870.09|870.47|868.97|0
1611600900000|2021-01-25 18:55:00|870.46|868.96|871.16|869.66|871.17|869.67|870.44|868.94|0
1611601200000|2021-01-25 19:00:00|871.17|869.67|871.19|869.69|871.19|869.69|870.49|868.99|0
1611601500000|2021-01-25 19:05:00|871.2|869.7|871.14|869.64|871.5|870|870.92|869.42|0
1611601800000|2021-01-25 19:10:00|871.12|869.62|870.7|869.2|871.12|869.62|870.26|868.76|0
1611602100000|2021-01-25 19:15:00|870.69|869.19|870.7|869.2|870.93|869.43|870.22|868.72|0
1611602400000|2021-01-25 19:20:00|870.69|869.19|870.9|869.4|871.13|869.63|870.67|869.17|0
1611602700000|2021-01-25 19:25:00|870.89|869.39|871.35|869.85|871.36|869.86|870.67|869.17|0
1611603000000|2021-01-25 19:30:00|871.36|869.86|871.58|870.08|871.61|870.11|871.15|869.65|0
1611603300000|2021-01-25 19:35:00|871.57|870.07|871.35|869.85|871.59|870.09|871.13|869.63|0
1611603600000|2021-01-25 19:40:00|871.34|869.84|871.61|870.11|871.61|870.11|871.14|869.64|0
1611603900000|2021-01-25 19:45:00|871.6|870.1|871.6|870.1|871.83|870.33|871.59|870.09|0
1611604200000|2021-01-25 19:50:00|871.61|870.11|871.35|869.85|871.82|870.32|871.35|869.85|0
1611604500000|2021-01-25 19:55:00|871.36|869.86|871.14|869.64|871.6|870.1|871.13|869.63|0
1611604800000|2021-01-25 20:00:00|871.13|869.63|871.31|869.81|871.57|870.07|871.13|869.63|0
1611605100000|2021-01-25 20:05:00|871.32|869.82|871.94|870.44|871.95|870.45|871.31|869.81|0
1611605400000|2021-01-25 20:10:00|871.93|870.43|871.18|869.68|872.12|870.62|870.95|869.45|0
1611605700000|2021-01-25 20:15:00|871.17|869.67|871.89|870.39|871.9|870.4|870.73|869.23|0
1611606000000|2021-01-25 20:20:00|871.9|870.4|871.87|870.37|871.91|870.41|871.43|869.93|0
1611606300000|2021-01-25 20:25:00|871.88|870.38|871.66|870.16|871.91|870.41|871.65|870.15|0
1611606600000|2021-01-25 20:30:00|871.65|870.15|871.67|870.17|871.69|870.19|871.22|869.72|0
1611606900000|2021-01-25 20:35:00|871.66|870.16|871.89|870.39|871.91|870.41|871.43|869.93|0
1611607200000|2021-01-25 20:40:00|871.9|870.4|872.19|870.69|872.2|870.7|871.66|870.16|0
1611607500000|2021-01-25 20:45:00|872.2|870.7|872.62|871.12|872.84|871.34|872.19|870.69|0
1611607800000|2021-01-25 20:50:00|872.64|871.14|873.51|872.01|873.72|872.22|872.64|871.14|0
1611608100000|2021-01-25 20:55:00|873.5|872|874.54|873.04|874.76|873.26|873.49|871.99|0
1611608400000|2021-01-25 21:00:00|874.55|873.05|874.77|873.27|875.24|873.74|874.55|873.05|0
1611608700000|2021-01-25 21:05:00|874.76|873.26|874.59|873.09|874.86|873.36|874.5|873|0
1611609000000|2021-01-25 21:10:00|874.61|873.11|874.62|873.12|874.73|873.23|874.44|872.94|0
1611609300000|2021-01-25 21:15:00|874.61|873.11|874.67|873.17|874.67|873.17|874.52|873.02|0
1611609600000|2021-01-25 21:20:00|874.65|873.15|874.72|873.22|874.72|873.22|874.61|873.11|0
1611609900000|2021-01-25 21:25:00|874.7|873.2|874.66|873.16|874.72|873.22|874.62|873.12|0
1611610200000|2021-01-25 21:30:00|874.65|873.15|874.76|873.26|874.85|873.35|874.43|872.93|0
1611610500000|2021-01-25 21:35:00|874.75|873.25|874.54|873.04|874.75|873.25|874.43|872.93|0
1611610800000|2021-01-25 21:40:00|874.58|873.08|874.58|873.08|874.62|873.12|874.54|873.04|0
1611611100000|2021-01-25 21:45:00|874.57|873.07|874.47|872.97|874.62|873.12|874.47|872.97|0
1611611400000|2021-01-25 21:50:00|874.48|872.98|874.54|873.04|874.54|873.04|874.29|872.79|0
1611611700000|2021-01-25 21:55:00|874.53|873.03|874.46|872.96|874.62|873.12|874.34|872.84|0
1611612000000|2021-01-25 22:00:00|874.45|872.95|874.54|873.04|874.54|873.04|874.41|872.91|0
1611612300000|2021-01-25 22:05:00|874.56|873.06|874.56|873.06|874.56|873.06|874.52|873.02|0
1611612600000|2021-01-25 22:10:00|874.59|873.09|874.59|873.09|874.59|873.09|874.59|873.09|0
1611612900000|2021-01-25 22:15:00|874.57|873.07|874.52|873.02|874.57|873.07|874.45|872.95|0
1611613200000|2021-01-25 22:20:00|874.45|872.95|874.46|872.96|874.52|873.02|874.43|872.93|0
1611613500000|2021-01-25 22:25:00|874.48|872.98|874.35|872.85|874.48|872.98|874.35|872.85|0
1611613800000|2021-01-25 22:30:00|874.37|872.87|874.37|872.87|874.37|872.87|874.35|872.85|0
1611614100000|2021-01-25 22:35:00|874.35|872.85|874.39|872.89|874.41|872.91|874.35|872.85|0
1611614400000|2021-01-25 22:40:00|874.37|872.87|874.43|872.93|874.43|872.93|874.37|872.87|0
1611614700000|2021-01-25 22:45:00|874.41|872.91|874.39|872.89|874.43|872.93|874.32|872.82|0
1611615000000|2021-01-25 22:50:00|874.41|872.91|874.37|872.87|874.46|872.96|874.34|872.84|0
1611615300000|2021-01-25 22:55:00|874.34|872.84|874.4|872.9|874.43|872.93|874.34|872.84|0
1611615600000|2021-01-25 23:00:00|874.37|872.87|874.44|872.94|874.49|872.99|873.84|872.34|0
1611615900000|2021-01-25 23:05:00|874.46|872.96|874.31|872.81|874.53|873.03|874.24|872.74|0
1611616200000|2021-01-25 23:10:00|874.3|872.8|874.26|872.76|874.31|872.81|874.22|872.72|0
1611616500000|2021-01-25 23:15:00|874.27|872.77|874.59|873.09|874.68|873.18|874.26|872.76|0
1611616800000|2021-01-25 23:20:00|874.6|873.1|874.59|873.09|874.64|873.14|874.22|872.72|0
1611617100000|2021-01-25 23:25:00|874.55|873.05|874.4|872.9|874.59|873.09|874.4|872.9|0
1611617400000|2021-01-25 23:30:00|874.44|872.94|874.64|873.14|874.68|873.18|874.4|872.9|0
1611617700000|2021-01-25 23:35:00|874.65|873.15|874.59|873.09|874.68|873.18|874.59|873.09|0
1611618000000|2021-01-25 23:40:00|874.6|873.1|874.49|872.99|874.64|873.14|874.44|872.94|0
1611618300000|2021-01-25 23:45:00|874.46|872.96|874.31|872.81|874.49|872.99|874.31|872.81|0
1611618600000|2021-01-25 23:50:00|874.33|872.83|874.31|872.81|874.49|872.99|874.28|872.78|0
1611618900000|2021-01-25 23:55:00|874.3|872.8|874.22|872.72|874.4|872.9|874.17|872.67|0
1611619200000|2021-01-26 00:00:00|874.21|872.71|874.13|872.63|874.31|872.81|873.8|872.3|0
1611619500000|2021-01-26 00:05:00|874.14|872.64|874.22|872.72|874.35|872.85|874.08|872.58|0
1611619800000|2021-01-26 00:10:00|874.21|872.71|874.03|872.53|874.35|872.85|874.03|872.53|0
1611620100000|2021-01-26 00:15:00|873.99|872.49|873.41|871.91|873.99|872.49|873.03|871.53|0
1611620400000|2021-01-26 00:20:00|873.4|871.9|873.41|871.91|873.42|871.92|872.99|871.49|0
1611620700000|2021-01-26 00:25:00|873.4|871.9|872.91|871.41|873.4|871.9|872.78|871.28|0
1611621000000|2021-01-26 00:30:00|872.94|871.44|872.48|870.98|873.02|871.52|872.38|870.88|0
1611621300000|2021-01-26 00:35:00|872.45|870.95|872.3|870.8|872.92|871.42|872.2|870.7|0
1611621600000|2021-01-26 00:40:00|872.27|870.77|871.55|870.05|872.3|870.8|871.54|870.04|0
1611621900000|2021-01-26 00:45:00|871.54|870.04|871.56|870.06|871.66|870.16|871.32|869.82|0
1611622200000|2021-01-26 00:50:00|871.57|870.07|872.18|870.68|872.19|870.69|871.56|870.06|0
1611622500000|2021-01-26 00:55:00|872.19|870.69|871.75|870.25|872.19|870.69|871.73|870.23|0
1611622800000|2021-01-26 01:00:00|871.81|870.31|872.17|870.67|872.18|870.68|871.76|870.26|0
1611623100000|2021-01-26 01:05:00|872.19|870.69|872.16|870.66|872.4|870.9|872.16|870.66|0
1611623400000|2021-01-26 01:10:00|872.1|870.6|871.35|869.85|872.1|870.6|871.14|869.64|0
1611623700000|2021-01-26 01:15:00|871.36|869.86|870.94|869.44|871.36|869.86|870.93|869.43|0
1611624000000|2021-01-26 01:20:00|870.95|869.45|870.73|869.23|871.36|869.86|870.73|869.23|0
1611624300000|2021-01-26 01:25:00|870.72|869.22|870.44|868.94|870.73|869.23|870.44|868.94|0
1611624600000|2021-01-26 01:30:00|870.45|868.95|870.67|869.17|870.88|869.38|870.44|868.94|0
1611624900000|2021-01-26 01:35:00|870.73|869.23|871.17|869.67|871.17|869.67|870.73|869.23|0
1611625200000|2021-01-26 01:40:00|871.18|869.68|870.85|869.35|871.18|869.68|870.53|869.03|0
1611625500000|2021-01-26 01:45:00|870.82|869.32|870.77|869.27|870.82|869.32|870.13|868.63|0
1611625800000|2021-01-26 01:50:00|870.76|869.26|870.99|869.49|871.21|869.71|870.76|869.26|0
1611626100000|2021-01-26 01:55:00|871.09|869.59|870.78|869.28|871.2|869.7|870.77|869.27|0
1611626400000|2021-01-26 02:00:00|870.79|869.29|870.88|869.38|871.21|869.71|870.78|869.28|0
1611626700000|2021-01-26 02:05:00|870.85|869.35|870.56|869.06|870.98|869.48|870.54|869.04|0
1611627000000|2021-01-26 02:10:00|870.55|869.05|870.75|869.25|870.75|869.25|870.53|869.03|0
1611627300000|2021-01-26 02:15:00|870.76|869.26|870.32|868.82|870.87|869.37|870.32|868.82|0
1611627600000|2021-01-26 02:20:00|870.26|868.76|870.08|868.58|870.26|868.76|869.86|868.36|0
1611627900000|2021-01-26 02:25:00|870.07|868.57|870.31|868.81|870.31|868.81|869.97|868.47|0
1611628200000|2021-01-26 02:30:00|870.3|868.8|869.87|868.37|870.3|868.8|869.64|868.14|0
1611628500000|2021-01-26 02:35:00|869.88|868.38|869.65|868.15|870.11|868.61|869.64|868.14|0
1611628800000|2021-01-26 02:40:00|869.64|868.14|869.86|868.36|869.86|868.36|869.64|868.14|0
1611629100000|2021-01-26 02:45:00|869.66|868.16|869.88|868.38|869.88|868.38|869.66|868.16|0
1611629400000|2021-01-26 02:50:00|869.89|868.39|869.87|868.37|870.1|868.6|869.66|868.16|0
1611629700000|2021-01-26 02:55:00|869.86|868.36|869.65|868.15|869.87|868.37|869.64|868.14|0
1611630000000|2021-01-26 03:00:00|869.64|868.14|869.63|868.13|869.64|868.14|869.42|867.92|0
1611630300000|2021-01-26 03:05:00|869.62|868.12|869.81|868.31|869.83|868.33|869.39|867.89|0
1611630600000|2021-01-26 03:10:00|869.82|868.32|870.04|868.54|870.05|868.55|869.81|868.31|0
1611630900000|2021-01-26 03:15:00|869.98|868.48|870.04|868.54|870.26|868.76|869.83|868.33|0
1611631200000|2021-01-26 03:20:00|869.84|868.34|869.84|868.34|869.94|868.44|869.51|868.01|0
1611631500000|2021-01-26 03:25:00|869.83|868.33|870.05|868.55|870.05|868.55|869.62|868.12|0
1611631800000|2021-01-26 03:30:00|870.02|868.52|869.61|868.11|870.04|868.54|869.61|868.11|0
1611632100000|2021-01-26 03:35:00|869.62|868.12|869.61|868.11|869.83|868.33|869.3|867.8|0
1611632400000|2021-01-26 03:40:00|869.62|868.12|869.82|868.32|869.83|868.33|869.4|867.9|0
1611632700000|2021-01-26 03:45:00|869.76|868.26|869.61|868.11|869.83|868.33|869.52|868.02|0
1611633000000|2021-01-26 03:50:00|869.62|868.12|869.63|868.13|869.84|868.34|869.62|868.12|0
1611633300000|2021-01-26 03:55:00|869.62|868.12|869.83|868.33|869.84|868.34|869.62|868.12|0
1611633600000|2021-01-26 04:00:00|869.84|868.34|870.04|868.54|870.04|868.54|869.83|868.33|0
1611633900000|2021-01-26 04:05:00|870.03|868.53|870.24|868.74|870.24|868.74|870.02|868.52|0
1611634200000|2021-01-26 04:10:00|870.23|868.73|870.23|868.73|870.24|868.74|870.23|868.73|0
1611634500000|2021-01-26 04:15:00|870.24|868.74|870|868.5|870.24|868.74|870|868.5|0
1611634800000|2021-01-26 04:20:00|870.01|868.51|870.01|868.51|870.02|868.52|870.01|868.51|0
1611635100000|2021-01-26 04:25:00|870.02|868.52|869.79|868.29|870.02|868.52|869.78|868.28|0
1611635400000|2021-01-26 04:30:00|869.78|868.28|868.86|867.36|869.78|868.28|868.84|867.34|0
1611635700000|2021-01-26 04:35:00|868.92|867.42|868.21|866.71|869.08|867.58|868.16|866.66|0
1611636000000|2021-01-26 04:40:00|868.27|866.77|868.52|867.02|868.62|867.12|868.17|866.67|0
1611636300000|2021-01-26 04:45:00|868.55|867.05|868.64|867.14|868.64|867.14|868.4|866.9|0
1611636600000|2021-01-26 04:50:00|868.65|867.15|868.54|867.04|868.66|867.16|868.43|866.93|0
1611636900000|2021-01-26 04:55:00|868.44|866.94|868.23|866.73|868.64|867.14|868.23|866.73|0
1611637200000|2021-01-26 05:00:00|868.25|866.75|868.46|866.96|868.68|867.18|868.23|866.73|0
1611637500000|2021-01-26 05:05:00|868.47|866.97|868.47|866.97|868.68|867.18|868.46|866.96|0
1611637800000|2021-01-26 05:10:00|868.48|866.98|869.12|867.62|869.12|867.62|868.48|866.98|0
1611638100000|2021-01-26 05:15:00|869.13|867.63|868.88|867.38|869.13|867.63|868.69|867.19|0
1611638400000|2021-01-26 05:20:00|868.89|867.39|868.66|867.16|868.89|867.39|868.43|866.93|0
1611638700000|2021-01-26 05:25:00|868.67|867.17|868.69|867.19|868.88|867.38|868.66|867.16|0
1611639000000|2021-01-26 05:30:00|868.7|867.2|868.67|867.17|868.91|867.41|868.67|867.17|0
1611639300000|2021-01-26 05:35:00|868.68|867.18|868.9|867.4|868.91|867.41|868.67|867.17|0
1611639600000|2021-01-26 05:40:00|868.89|867.39|868.63|867.13|868.89|867.39|868.62|867.12|0
1611639900000|2021-01-26 05:45:00|868.62|867.12|868.45|866.95|868.64|867.14|868.4|866.9|0
1611640200000|2021-01-26 05:50:00|868.44|866.94|868.41|866.91|868.44|866.94|868.21|866.71|0
1611640500000|2021-01-26 05:55:00|868.38|866.88|868.21|866.71|868.44|866.94|868.2|866.7|0
1611640800000|2021-01-26 06:00:00|868.2|866.7|867.63|866.13|868.29|866.79|867.62|866.12|0
1611641100000|2021-01-26 06:05:00|867.62|866.12|867.63|866.13|867.63|866.13|867.4|865.9|0
1611641400000|2021-01-26 06:10:00|867.62|866.12|867.65|866.15|867.84|866.34|867.54|866.04|0
1611641700000|2021-01-26 06:15:00|867.66|866.16|867.87|866.37|867.98|866.48|867.66|866.16|0
1611642000000|2021-01-26 06:20:00|867.88|866.38|867.88|866.38|867.89|866.39|867.37|865.87|0
1611642300000|2021-01-26 06:25:00|867.87|866.37|867.67|866.17|867.88|866.38|867.45|865.95|0
1611642600000|2021-01-26 06:30:00|867.66|866.16|867.08|865.58|867.69|866.19|866.98|865.48|0
1611642900000|2021-01-26 06:35:00|867.07|865.57|866.43|864.93|867.07|865.57|866.42|864.92|0
1611643200000|2021-01-26 06:40:00|866.42|864.92|866.23|864.73|866.42|864.92|866.01|864.51|0
1611643500000|2021-01-26 06:45:00|866.22|864.72|866.2|864.7|866.22|864.72|866|864.5|0
1611643800000|2021-01-26 06:50:00|866.27|864.77|866.72|865.22|866.83|865.33|866.27|864.77|0
1611644100000|2021-01-26 06:55:00|866.75|865.25|865.9|864.4|866.83|865.33|865.62|864.12|0
1611644400000|2021-01-26 07:00:00|865.93|864.43|868.04|866.54|868.25|866.75|865.89|864.39|0
1611644700000|2021-01-26 07:05:00|868.01|866.51|867.8|866.3|868.04|866.54|867.17|865.67|0
1611645000000|2021-01-26 07:10:00|867.79|866.29|868.07|866.57|868.28|866.78|867.38|865.88|0
1611645300000|2021-01-26 07:15:00|868.08|866.58|868.48|866.98|868.48|866.98|868.06|866.56|0
1611645600000|2021-01-26 07:20:00|868.49|866.99|868.67|867.17|869.11|867.61|868.48|866.98|0
1611645900000|2021-01-26 07:25:00|868.68|867.18|869.1|867.6|869.52|868.02|868.68|867.18|0
1611646200000|2021-01-26 07:30:00|869.11|867.61|868.67|867.17|869.53|868.03|868.47|866.97|0
1611646500000|2021-01-26 07:35:00|868.68|867.18|868.22|866.72|868.69|867.19|868.13|866.63|0
1611646800000|2021-01-26 07:40:00|868.23|866.73|868.64|867.14|868.86|867.36|868.22|866.72|0
1611647100000|2021-01-26 07:45:00|868.71|867.21|869.08|867.58|869.28|867.78|868.64|867.14|0
1611647400000|2021-01-26 07:50:00|869.07|867.57|869.48|867.98|869.49|867.99|868.85|867.35|0
1611647700000|2021-01-26 07:55:00|869.47|867.97|869.8|868.3|870.01|868.51|869.24|867.74|0
1611648000000|2021-01-26 08:00:00|869.81|868.31|870.68|869.18|871.24|869.74|869.81|868.31|0
1611648300000|2021-01-26 08:05:00|870.67|869.17|870.77|868.57|872.47|869.77|869.05|867.55|3
1611648600000|2021-01-26 08:10:00|870.87|868.67|873.77|871.07|874.07|872.17|870.77|868.57|242
1611648900000|2021-01-26 08:15:00|873.67|870.97|874.47|873.47|874.57|873.47|872.67|870.97|77
1611649200000|2021-01-26 08:20:00|875.07|873.87|875.27|873.17|875.87|874.77|874.77|873.17|288
1611649500000|2021-01-26 08:25:00|875.17|873.27|874.27|872.07|875.27|873.37|873.37|871.97|3
1611649800000|2021-01-26 08:30:00|874.17|871.97|873.87|871.97|874.87|872.57|872.57|871.97|24
1611650100000|2021-01-26 08:35:00|873.97|872.07|874.37|871.97|874.77|872.37|873.87|871.97|21
1611650400000|2021-01-26 08:40:00|874.27|872.07|874.07|871.97|874.77|872.17|873.87|871.97|0
1611650700000|2021-01-26 08:45:00|874.17|872.07|874.87|872.37|875.07|872.57|874.07|871.97|0
1611651000000|2021-01-26 08:50:00|874.77|872.27|874.07|871.97|875.47|873.07|874.07|871.97|2
1611651300000|2021-01-26 08:55:00|874.17|871.87|873.93|871.53|874.27|871.87|873.63|871.43|1
1611651600000|2021-01-26 09:00:00|874.03|871.63|874.13|871.73|874.33|871.93|873.73|871.43|0
1611651900000|2021-01-26 09:05:00|874.03|871.63|873.73|871.43|874.03|872.43|873.43|871.43|1
1611652200000|2021-01-26 09:10:00|873.83||873.53||873.83||873.33||0
1611652500000|2021-01-26 09:15:00|873.43|871.53|874.13|871.93|874.13|871.93|873.33|871.43|7
1611652800000|2021-01-26 09:20:00|874.33|872.03|875.23|873.93|875.93|874.63|874.33|872.03|28
1611653100000|2021-01-26 09:25:00|875.93|874.63|875.73|873.23|876.13|875.23|875.53|873.13|96
1611653400000|2021-01-26 09:30:00|875.83|873.13|875.83|873.73|875.83|874.03|875.73|873.13|1
1611653700000|2021-01-26 09:35:00|876.13|873.83|876.33|875.53|876.83|875.93|876.13|873.83|103
1611654000000|2021-01-26 09:40:00|877.13|875.73|876.83|875.53|877.13|875.73|876.83|875.53|26
1611654300000|2021-01-26 09:45:00|876.73|875.93|876.73|875.53|876.83|875.93|876.33|875.53|165
1611654600000|2021-01-26 09:50:00|876.83|874.23|875.43|874.23|876.83|874.43|875.43|874.23|2
1611654900000|2021-01-26 09:55:00|874.83|874.33|875.43|874.23|875.43|874.33|874.83|874.23|40
1611655200000|2021-01-26 10:00:00|875.33|872.93|874.93|872.63|875.33|874.33|874.73|872.43|14
1611655500000|2021-01-26 10:05:00|874.83|872.53|875.43|873.33|875.43|874.53|874.83|872.43|56
1611655800000|2021-01-26 10:10:00|875.33|873.23|875.43|873.83|875.43|874.03|875.33|873.03|0
1611656100000|2021-01-26 10:15:00||873.93||873.93||874.13||873.83|5
1611656400000|2021-01-26 10:20:00|876.03|873.83|878.03|875.83|878.03|875.83|876.03|873.83|66
1611656700000|2021-01-26 10:25:00|877.93|875.73|878.03|876.03|878.03|876.23|877.93|875.63|0
1611657000000|2021-01-26 10:30:00|877.73|875.93|877.53|875.13|877.73|875.93|877.13|875.13|1
1611657300000|2021-01-26 10:35:00|877.63|875.23|877.73|875.93|877.73|875.93|877.53|875.13|12
1611657600000|2021-01-26 10:40:00|877.63|875.83|877.23|875.93|877.73|875.93|877.23|875.83|0
1611657900000|2021-01-26 10:45:00|877.13|874.63|877.33|874.93|877.33|874.93|876.93|874.53|1
1611658200000|2021-01-26 10:50:00|877.43|875.03|877.03|874.63|877.43|875.03|876.93|874.63|6
1611658500000|2021-01-26 10:55:00|876.93|874.43|876.63|874.23|876.93|874.53|876.43|874.23|0
1611658800000|2021-01-26 11:00:00|876.53|874.33|876.43|874.03|876.63|874.33|876.03|873.83|0
1611659100000|2021-01-26 11:05:00|876.33|873.93|876.83|874.43|876.83|874.43|876.33|873.93|0
1611659400000|2021-01-26 11:10:00|876.73|874.33|877.13|875.13|877.13|875.13|876.63|874.33|0
1611659700000|2021-01-26 11:15:00|877.53|875.23|877.63|875.23|877.73|875.73|877.53|875.03|0
1611660000000|2021-01-26 11:20:00|877.53|875.13|877.73|876.23|877.73|876.23|877.53|875.13|0
1611660300000|2021-01-26 11:25:00||876.13||876.83||876.83||876.03|0
1611660600000|2021-01-26 11:30:00|879.43|876.93|878.63|876.23|879.43|877.13|878.43|876.13|13
1611660900000|2021-01-26 11:35:00|878.73|876.33|878.43|876.13|878.83|876.53|878.33|875.93|0
1611661200000|2021-01-26 11:40:00|878.53|876.03|879.33|877.03|879.43|877.13|878.53|876.03|14
1611661500000|2021-01-26 11:45:00|879.23|876.93|879.83|877.63|879.83|877.63|879.13|876.63|18
1611661800000|2021-01-26 11:50:00|880.03|877.53|880.33|877.83|880.53|877.93|879.93|877.43|0
1611662100000|2021-01-26 11:55:00|880.43|877.73|878.53|876.73|880.43|877.83|878.53|876.53|0
1611662400000|2021-01-26 12:00:00|878.43|876.63|878.53|876.53|878.53|876.83|877.53|876.43|14
1611662700000|2021-01-26 12:05:00|877.93|876.63|878.53|876.33|878.53|877.23|877.43|876.23|22
1611663000000|2021-01-26 12:10:00|877.63|876.23|878.53|876.23|878.53|876.53|876.63|875.93|13
1611663300000|2021-01-26 12:15:00|878.43|876.13|878.33|876.13|878.53|876.13|876.53|875.73|18
1611663600000|2021-01-26 12:20:00|877.73|876.23|878.53|877.33|878.53|877.33|877.33|876.23|31
1611663900000|2021-01-26 12:25:00|878.43|877.43|880.03|877.73|880.03|879.03|878.33|877.33|66
1611664200000|2021-01-26 12:30:00|880.13|877.63|879.33|877.63|880.13|877.73|879.33|877.63|0
1611664500000|2021-01-26 12:35:00|879.23|877.73|880.53|878.63|880.63|879.93|878.73|877.63|21
1611664800000|2021-01-26 12:40:00|879.83|878.13|880.23|877.83|880.73|878.63|879.03|877.83|13
1611665100000|2021-01-26 12:45:00|879.33|877.93|879.53|877.73|880.13|878.03|878.23|877.63|13
1611665400000|2021-01-26 12:50:00|879.73|877.83|880.73|878.83|880.93|878.93|878.93|877.83|13
1611665700000|2021-01-26 12:55:00|880.63|878.73|880.73|879.23|880.73|879.23|879.83|878.63|13
1611666000000|2021-01-26 13:00:00|880.83|879.33|881.63|879.73|882.03|879.83|880.13|879.23|13
1611666300000|2021-01-26 13:05:00|881.03|879.83|881.93|879.43|882.23|879.93|880.33|879.43|13
1611666600000|2021-01-26 13:10:00|881.83|879.33|880.93|878.53|881.83|879.43|879.43|878.43|13
1611666900000|2021-01-26 13:15:00|880.83|878.43|880.73|878.43|881.03|878.63|879.13|878.13|13
1611667200000|2021-01-26 13:20:00|880.63|878.33|880.93|878.63|880.93|878.73|879.03|878.13|13
1611667500000|2021-01-26 13:25:00|879.93|878.53|880.13|877.73|881.03|878.63|878.93|877.63|14
1611667800000|2021-01-26 13:30:00|880.23|877.83|879.43|877.03|880.33|877.83|879.03|876.93|12
1611668100000|2021-01-26 13:35:00|878.53|877.13|879.43|876.93|879.73|877.33|877.83|876.93|13
1611668400000|2021-01-26 13:40:00|878.63|877.03|879.86|878.16|879.86|878.16|877.83|877.03|14
1611668700000|2021-01-26 13:45:00|879.46|878.26|880.36|878.16|880.56|878.46|878.96|877.86|22
1611669000000|2021-01-26 13:50:00|879.36|878.06|880.36|878.06|880.46|878.06|878.56|877.76|13
1611669300000|2021-01-26 13:55:00|879.46|877.96|879.86|877.36|880.36|878.06|878.46|877.36|13
1611669600000|2021-01-26 14:00:00|878.96|877.46|879.36|876.96|879.66|877.56|877.76|876.96|14
1611669900000|2021-01-26 14:05:00|879.26|876.86|879.06|876.66|880.06|877.56|877.76|876.66|12
1611670200000|2021-01-26 14:10:00|878.96|876.56|878.86|876.46|878.96|876.56|877.16|876.36|15
1611670500000|2021-01-26 14:15:00|877.96|876.36|878.76|876.66|878.96|876.66|877.16|876.36|13
1611670800000|2021-01-26 14:20:00|878.66|876.26|877.86|876.06|878.76|876.26|876.56|875.96|20
1611671100000|2021-01-26 14:25:00|877.26|876.26|877.76|876.06|878.26|876.26|876.66|876.06|13
1611671400000|2021-01-26 14:30:00|877.26|876.16|878.16|875.76|879.56|877.26|877.16|875.66|33
1611671700000|2021-01-26 14:35:00|878.26|875.66|877.56|875.16|878.26|876.16|876.96|875.06|14
1611672000000|2021-01-26 14:40:00|876.66|875.26|877.16|874.86|877.96|875.76|876.26|874.66|15
1611672300000|2021-01-26 14:45:00|876.36|874.76|876.76|874.36|877.76|875.56|875.76|874.36|13
1611672600000|2021-01-26 14:50:00|876.66|874.26|875.96|873.96|876.76|874.26|874.86|873.66|13
1611672900000|2021-01-26 14:55:00|875.26|874.06|876.36|874.06|876.46|874.06|874.36|873.76|13
1611673200000|2021-01-26 15:00:00|876.26|873.86|876.26|873.86|877.26|874.86|874.76|873.86|39
1611673500000|2021-01-26 15:05:00|876.16|873.56|875.76|873.66|876.56|874.06|875.06|873.46|8
1611673800000|2021-01-26 15:10:00|875.81|873.71|874.71|873.41|875.91|874.71|874.11|872.01|226
1611674100000|2021-01-26 15:15:00|874.61|873.51|877.06|875.56|877.06|875.56|874.51|872.11|193
1611674400000|2021-01-26 15:20:00|877.07|875.57|876.93|875.43|877.55|876.05|876.43|874.93|0
1611674700000|2021-01-26 15:25:00|876.92|875.42|878.03|876.53|878.23|876.73|876.7|875.2|308
1611675000000|2021-01-26 15:30:00|878.09|876.59|877.59|876.09|878.25|876.75|877.58|876.08|0
1611675300000|2021-01-26 15:35:00|877.6|876.1|878.01|876.51|878.05|876.55|877.15|875.65|2500
1611675600000|2021-01-26 15:40:00|878.02|876.52|877.83|876.33|878.23|876.73|877.59|876.09|0
1611675900000|2021-01-26 15:45:00|877.84|876.34|877.88|876.38|878.3|876.8|877.83|876.33|0
1611676200000|2021-01-26 15:50:00|877.89|876.39|877.4|875.9|878.09|876.59|877.19|875.69|0
1611676500000|2021-01-26 15:55:00|877.34|875.84|876.97|875.47|877.42|875.92|876.72|875.22|0
1611676800000|2021-01-26 16:00:00|876.98|875.48|876.84|875.34|877.44|875.94|876.36|874.86|0
1611677100000|2021-01-26 16:05:00|876.85|875.35|875.89|874.39|877.06|875.56|875.65|874.15|0
1611677400000|2021-01-26 16:10:00|875.88|874.38|875.68|874.18|876.17|874.67|875.46|873.96|0
1611677700000|2021-01-26 16:15:00|875.69|874.19|875.55|874.05|876.16|874.66|875.34|873.84|0
1611678000000|2021-01-26 16:20:00|875.54|874.04|876.16|874.66|876.36|874.86|875.34|873.84|0
1611678300000|2021-01-26 16:25:00|876.17|874.67|876.15|874.65|876.79|875.29|876.14|874.64|0
1611678600000|2021-01-26 16:30:00|876.14|874.64|875.13|873.63|876.14|874.64|874.93|873.43|0
1611678900000|2021-01-26 16:35:00|875.14|873.64|875.53|874.03|875.73|874.23|874.71|873.21|0
1611679200000|2021-01-26 16:40:00|875.52|874.02|874.67|873.17|875.53|874.03|874.66|873.16|0
1611679500000|2021-01-26 16:45:00|874.73|873.23|874.41|872.91|875.25|873.75|874.4|872.9|0
1611679800000|2021-01-26 16:50:00|874.42|872.92|874.8|873.3|875.24|873.74|874.42|872.92|0
1611680100000|2021-01-26 16:55:00|874.74|873.24|874.8|873.3|875.04|873.54|874.4|872.9|0
1611680400000|2021-01-26 17:00:00|874.79|873.29|875.07|873.57|875.09|873.59|874.59|873.09|0
1611680700000|2021-01-26 17:05:00|875.08|873.58|875.25|873.75|875.47|873.97|874.87|873.37|0
1611681000000|2021-01-26 17:10:00|875.24|873.74|875.24|873.74|875.27|873.77|875.03|873.53|0
1611681300000|2021-01-26 17:15:00|875.18|873.68|875.65|874.15|875.66|874.16|875.02|873.52|0
1611681600000|2021-01-26 17:20:00|875.66|874.16|876.07|874.57|876.08|874.58|875.64|874.14|0
1611681900000|2021-01-26 17:25:00|876.08|874.58|876.51|875.01|876.53|875.03|876.08|874.58|0
1611682200000|2021-01-26 17:30:00|876.45|874.95|876.51|875.01|876.53|875.03|876.31|874.81|0
1611682500000|2021-01-26 17:35:00|876.52|875.02|876.08|874.58|876.52|875.02|876.06|874.56|0
1611682800000|2021-01-26 17:40:00|876.07|874.57|875.65|874.15|876.09|874.59|875.64|874.14|0
1611683100000|2021-01-26 17:45:00|875.64|874.14|875.66|874.16|875.66|874.16|875.39|873.89|0
1611683400000|2021-01-26 17:50:00|875.65|874.15|875.9|874.4|875.91|874.41|875.64|874.14|0
1611683700000|2021-01-26 17:55:00|875.89|874.39|876.07|874.57|876.31|874.81|875.84|874.34|0
1611684000000|2021-01-26 18:00:00|876.08|874.58|876.1|874.6|876.3|874.8|875.86|874.36|0
1611684300000|2021-01-26 18:05:00|876.09|874.59|876.53|875.03|876.53|875.03|876.05|874.55|0
1611684600000|2021-01-26 18:10:00|876.54|875.04|876.76|875.26|876.95|875.45|876.54|875.04|0
1611684900000|2021-01-26 18:15:00|876.75|875.25|876.77|875.27|876.99|875.49|876.75|875.25|0
1611685200000|2021-01-26 18:20:00|876.76|875.26|876.56|875.06|876.77|875.27|876.54|875.04|0
1611685500000|2021-01-26 18:25:00|876.55|875.05|876.77|875.27|876.89|875.39|876.55|875.05|0
1611685800000|2021-01-26 18:30:00|876.78|875.28|877.01|875.51|877.01|875.51|876.56|875.06|0
1611686100000|2021-01-26 18:35:00|877|875.5|877.01|875.51|877.02|875.52|876.79|875.29|0
1611686400000|2021-01-26 18:40:00|877.02|875.52|877.25|875.75|877.26|875.76|876.81|875.31|0
1611686700000|2021-01-26 18:45:00|877.26|875.76|877.24|875.74|877.26|875.76|877.04|875.54|0
1611687000000|2021-01-26 18:50:00|877.18|875.68|877.02|875.52|877.18|875.68|876.81|875.31|0
1611687300000|2021-01-26 18:55:00|877.03|875.53|877|875.5|877.03|875.53|877|875.5|0
1611687600000|2021-01-26 19:00:00|877.01|875.51|877.3|875.8|877.45|875.95|876.79|875.29|0
1611687900000|2021-01-26 19:05:00|877.44|875.94|877.43|875.93|877.44|875.94|877.21|875.71|0
1611688200000|2021-01-26 19:10:00|877.42|875.92|877.48|875.98|877.66|876.16|877.42|875.92|0
1611688500000|2021-01-26 19:15:00|877.47|875.97|877.45|875.95|877.47|875.97|877.43|875.93|0
1611688800000|2021-01-26 19:20:00|877.44|875.94|877.45|875.95|877.47|875.97|877.44|875.94|0
1611689100000|2021-01-26 19:25:00|877.44|875.94|876.98|875.48|877.45|875.95|876.5|875|0
1611689400000|2021-01-26 19:30:00|876.97|875.47|877.21|875.71|877.22|875.72|876.97|875.47|0
1611689700000|2021-01-26 19:35:00|877.22|875.72|877|875.5|877.22|875.72|876.98|875.48|0
1611690000000|2021-01-26 19:40:00|876.99|875.49|876.98|875.48|877.21|875.71|876.87|875.37|0
1611690300000|2021-01-26 19:45:00|876.99|875.49|876.74|875.24|877|875.5|876.53|875.03|0
1611690600000|2021-01-26 19:50:00|876.68|875.18|876.73|875.23|876.77|875.27|876.52|875.02|0
1611690900000|2021-01-26 19:55:00|876.93|875.43|877.22|875.72|877.23|875.73|876.93|875.43|0
1611691200000|2021-01-26 20:00:00|877.21|875.71|877.21|875.71|877.21|875.71|876.76|875.26|0
1611691500000|2021-01-26 20:05:00|877.2|875.7|877.63|876.13|877.63|876.13|877.18|875.68|0
1611691800000|2021-01-26 20:10:00|877.64|876.14|877.42|875.92|877.66|876.16|877.33|875.83|0
1611692100000|2021-01-26 20:15:00|877.39|875.89|877.25|875.75|877.44|875.94|877.01|875.51|0
1611692400000|2021-01-26 20:20:00|877.24|875.74|877.26|875.76|877.27|875.77|877.01|875.51|0
1611692700000|2021-01-26 20:25:00|877.27|875.77|877.48|875.98|877.49|875.99|877.25|875.75|0
1611693000000|2021-01-26 20:30:00|877.49|875.99|877.18|875.68|877.69|876.19|877.18|875.68|0
1611693300000|2021-01-26 20:35:00|877.19|875.69|876.52|875.02|877.21|875.71|876.52|875.02|0
1611693600000|2021-01-26 20:40:00|876.49|874.99|876.76|875.26|876.77|875.27|876.31|874.81|0
1611693900000|2021-01-26 20:45:00|876.82|875.32|876.48|874.98|877|875.5|876.47|874.97|0
1611694200000|2021-01-26 20:50:00|876.5|875|876.23|874.73|876.73|875.23|876.02|874.52|0
1611694500000|2021-01-26 20:55:00|876.24|874.74|876.4|874.9|876.65|875.15|875.79|874.29|0
1611694800000|2021-01-26 21:00:00|876.39|874.89|877.69|876.19|877.69|876.19|876.17|874.67|0
1611695100000|2021-01-26 21:05:00|877.68|876.18|878.26|876.76|878.53|877.03|877.55|876.05|0
1611695400000|2021-01-26 21:10:00|878.25|876.75|877.9|876.4|878.39|876.89|877.82|876.32|0
1611695700000|2021-01-26 21:15:00|877.94|876.44|878.12|876.62|878.16|876.66|877.9|876.4|0
1611696000000|2021-01-26 21:20:00|878.09|876.59|878.09|876.59|878.12|876.62|877.99|876.49|0
1611696300000|2021-01-26 21:25:00|878.1|876.6|878.15|876.65|878.18|876.68|878.09|876.59|0
1611696600000|2021-01-26 21:30:00|878.12|876.62|877.94|876.44|878.16|876.66|877.61|876.11|0
1611696900000|2021-01-26 21:35:00|877.93|876.43|877.99|876.49|878.07|876.57|877.7|876.2|0
1611697200000|2021-01-26 21:40:00|878.03|876.53|877.7|876.2|878.07|876.57|877.66|876.16|0
1611697500000|2021-01-26 21:45:00|877.69|876.19|877.52|876.02|877.7|876.2|877.28|875.78|0
1611697800000|2021-01-26 21:50:00|877.53|876.03|877.66|876.16|877.66|876.16|877.28|875.78|0
1611698100000|2021-01-26 21:55:00|877.65|876.15|877.27|875.77|877.66|876.16|877.19|875.69|0
1611698400000|2021-01-26 22:00:00|877.33|875.83|877.29|875.79|877.42|875.92|877.27|875.77|0
1611698700000|2021-01-26 22:05:00|877.27|875.77|877.13|875.63|877.29|875.79|877.11|875.61|0
1611699000000|2021-01-26 22:10:00|877.11|875.61|877.07|875.57|877.13|875.63|877.07|875.57|0
1611699300000|2021-01-26 22:15:00|877.02|875.52|877.05|875.55|877.09|875.59|876.96|875.46|0
1611699600000|2021-01-26 22:20:00|877.09|875.59|877.07|875.57|877.09|875.59|877.05|875.55|0
1611699900000|2021-01-26 22:25:00|877.05|875.55|877.09|875.59|877.11|875.61|877.05|875.55|0
1611700200000|2021-01-26 22:30:00|877.11|875.61|877.09|875.59|877.11|875.61|877.09|875.59|0
1611700500000|2021-01-26 22:35:00|877.03|875.53|877.03|875.53|877.03|875.53|877.03|875.53|0
1611701100000|2021-01-26 22:45:00|877.01|875.51|876.96|875.46|877.01|875.51|876.92|875.42|0
1611701400000|2021-01-26 22:50:00|876.98|875.48|876.92|875.42|876.98|875.48|876.92|875.42|0
1611701700000|2021-01-26 22:55:00|876.96|875.46|876.96|875.46|877.03|875.53|876.94|875.44|0
1611702000000|2021-01-26 23:00:00|876.99|875.49|877.86|876.36|877.95|876.45|876.99|875.49|0
1611702300000|2021-01-26 23:05:00|877.85|876.35|877.44|875.94|877.86|876.36|877.44|875.94|0
1611702600000|2021-01-26 23:10:00|877.45|875.95|877.75|876.25|877.81|876.31|877.44|875.94|0
1611702900000|2021-01-26 23:15:00|877.76|876.26|877.75|876.25|877.84|876.34|877.71|876.21|0
1611703200000|2021-01-26 23:20:00|877.76|876.26|878.28|876.78|878.32|876.82|877.76|876.26|0
1611703500000|2021-01-26 23:25:00|878.27|876.77|877.86|876.36|878.27|876.77|877.77|876.27|0
1611703800000|2021-01-26 23:30:00|877.87|876.37|877.68|876.18|877.95|876.45|877.48|875.98|0
1611704100000|2021-01-26 23:35:00|877.69|876.19|877.2|875.7|877.71|876.21|877.09|875.59|0
1611704400000|2021-01-26 23:40:00|877.19|875.69|877.35|875.85|877.37|875.87|876.78|875.28|0
1611704700000|2021-01-26 23:45:00|877.34|875.84|877.24|875.74|877.44|875.94|877.15|875.65|0
1611705000000|2021-01-26 23:50:00|877.22|875.72|877.24|875.74|877.29|875.79|877.15|875.65|0
1611705300000|2021-01-26 23:55:00|877.22|875.72|877.29|875.79|877.42|875.92|877.11|875.61|0
1611705600000|2021-01-27 00:00:00|877.3|875.8|877.24|875.74|877.48|875.98|876.98|875.48|0
1611705900000|2021-01-27 00:05:00|877.25|875.75|876.82|875.32|877.35|875.85|876.78|875.28|0
1611706200000|2021-01-27 00:10:00|876.83|875.33|876.93|875.43|876.98|875.48|876.78|875.28|0
1611706500000|2021-01-27 00:15:00|876.92|875.42|876.66|875.16|876.98|875.48|876.12|874.62|0
1611706800000|2021-01-27 00:20:00|876.65|875.15|876.35|874.85|876.66|875.16|876.35|874.85|0
1611707100000|2021-01-27 00:25:00|876.36|874.86|877.05|875.55|877.25|875.75|876.36|874.86|0
1611707400000|2021-01-27 00:30:00|877.06|875.56|877.05|875.55|877.06|875.56|876.84|875.34|0
1611707700000|2021-01-27 00:35:00|877.06|875.56|877.04|875.54|877.25|875.75|877.04|875.54|0
1611708000000|2021-01-27 00:40:00|877.05|875.55|876.6|875.1|877.05|875.55|876.6|875.1|0
1611708300000|2021-01-27 00:45:00|876.54|875.04|876.41|874.91|876.61|875.11|876.21|874.71|0
1611708600000|2021-01-27 00:50:00|876.4|874.9|876.41|874.91|876.41|874.91|875.98|874.48|0
1611708900000|2021-01-27 00:55:00|876.4|874.9|876.63|875.13|876.63|875.13|876.21|874.71|0
1611709200000|2021-01-27 01:00:00|876.62|875.12|876.41|874.91|876.62|875.12|876.4|874.9|0
1611709500000|2021-01-27 01:05:00|876.4|874.9|876.39|874.89|876.62|875.12|876.38|874.88|0
1611709800000|2021-01-27 01:10:00|876.38|874.88|876.4|874.9|876.4|874.9|875.74|874.24|0
1611710100000|2021-01-27 01:15:00|876.39|874.89|875.98|874.48|876.4|874.9|875.75|874.25|0
1611710400000|2021-01-27 01:20:00|875.97|874.47|875.99|874.49|876.2|874.7|875.87|874.37|0
1611710700000|2021-01-27 01:25:00|875.98|874.48|876.43|874.93|876.63|875.13|875.98|874.48|0
1611711000000|2021-01-27 01:30:00|876.44|874.94|876.66|875.16|876.88|875.38|876.22|874.72|0
1611711300000|2021-01-27 01:35:00|876.65|875.15|876.2|874.7|876.66|875.16|875.98|874.48|0
1611711600000|2021-01-27 01:40:00|876.21|874.71|875.99|874.49|876.52|875.02|875.99|874.49|0
1611711900000|2021-01-27 01:45:00|876.05|874.55|875.33|873.83|876.19|874.69|875.13|873.63|0
1611712200000|2021-01-27 01:50:00|875.34|873.84|874.89|873.39|875.34|873.84|874.46|872.96|0
1611712500000|2021-01-27 01:55:00|874.9|873.4|874.9|873.4|875.31|873.81|874.89|873.39|0
1611712800000|2021-01-27 02:00:00|874.89|873.39|874.01|872.51|874.9|873.4|874.01|872.51|0
1611713100000|2021-01-27 02:05:00|874.02|872.52|874.03|872.53|874.44|872.94|873.83|872.33|0
1611713400000|2021-01-27 02:10:00|874.04|872.54|873.8|872.3|874.24|872.74|873.8|872.3|0
1611713700000|2021-01-27 02:15:00|873.81|872.31|874.25|872.75|874.45|872.95|873.8|872.3|0
1611714000000|2021-01-27 02:20:00|874.24|872.74|874.22|872.72|874.41|872.91|874.01|872.51|0
1611714300000|2021-01-27 02:25:00|874.23|872.73|874.84|873.34|874.85|873.35|874.21|872.71|0
1611714600000|2021-01-27 02:30:00|874.85|873.35|875.27|873.77|875.28|873.78|874.83|873.33|0
1611714900000|2021-01-27 02:35:00|875.07|873.57|875.06|873.56|875.07|873.57|874.85|873.35|0
1611715200000|2021-01-27 02:40:00|875.07|873.57|874.85|873.35|875.27|873.77|874.85|873.35|0
1611715500000|2021-01-27 02:45:00|874.84|873.34|874.85|873.35|875.05|873.55|874.62|873.12|0
1611715800000|2021-01-27 02:50:00|874.86|873.36|874.66|873.16|875.06|873.56|874.65|873.15|0
1611716100000|2021-01-27 02:55:00|874.65|873.15|874.64|873.14|874.88|873.38|874.64|873.14|0
1611716400000|2021-01-27 03:00:00|874.61|873.11|874.62|873.12|874.62|873.12|874.2|872.7|0
1611716700000|2021-01-27 03:05:00|874.63|873.13|874.21|872.71|874.84|873.34|874.01|872.51|0
1611717000000|2021-01-27 03:10:00|874.2|872.7|874.41|872.91|874.43|872.93|874.01|872.51|0
1611717300000|2021-01-27 03:15:00|874.38|872.88|874.65|873.15|874.87|873.37|874.22|872.72|0
1611717600000|2021-01-27 03:20:00|874.68|873.18|874.54|873.04|874.86|873.36|874.54|873.04|0
1611717900000|2021-01-27 03:25:00|874.51|873.01|875.06|873.56|875.06|873.56|874.44|872.94|0
1611718200000|2021-01-27 03:30:00|875.05|873.55|875.07|873.57|875.25|873.75|874.84|873.34|0
1611718500000|2021-01-27 03:35:00|875.14|873.64|875.28|873.78|875.49|873.99|875.07|873.57|0
1611718800000|2021-01-27 03:40:00|875.27|873.77|875.28|873.78|875.28|873.78|875.07|873.57|0
1611719100000|2021-01-27 03:45:00|875.27|873.77|875.28|873.78|875.28|873.78|875.07|873.57|0
1611719400000|2021-01-27 03:50:00|875.35|873.85|875.27|873.77|875.48|873.98|875.27|873.77|0
1611719700000|2021-01-27 03:55:00|875.26|873.76|875.25|873.75|875.27|873.77|875.06|873.56|0
1611720000000|2021-01-27 04:00:00|875.26|873.76|875.48|873.98|875.48|873.98|875.25|873.75|0
1611720300000|2021-01-27 04:05:00|875.47|873.97|875.48|873.98|875.48|873.98|875.47|873.97|0
1611720600000|2021-01-27 04:10:00|875.47|873.97|875.48|873.98|875.48|873.98|875.47|873.97|0
1611720900000|2021-01-27 04:15:00|875.47|873.97|875.03|873.53|875.47|873.97|875.03|873.53|0
1611721200000|2021-01-27 04:20:00|875.02|873.52|874.61|873.11|875.02|873.52|874.61|873.11|0
1611721500000|2021-01-27 04:25:00|874.62|873.12|874.62|873.12|874.83|873.33|874.61|873.11|0
1611721800000|2021-01-27 04:30:00|874.61|873.11|874.4|872.9|874.63|873.13|874.4|872.9|0
1611722100000|2021-01-27 04:35:00|874.41|872.91|874.4|872.9|874.41|872.91|874.4|872.9|0
1611722400000|2021-01-27 04:40:00|874.37|872.87|874.62|873.12|874.82|873.32|874.2|872.7|0
1611722700000|2021-01-27 04:45:00|874.61|873.11|874.62|873.12|874.82|873.32|874.41|872.91|0
1611723000000|2021-01-27 04:50:00|874.61|873.11|874.37|872.87|874.61|873.11|874.17|872.67|0
1611723300000|2021-01-27 04:55:00|874.38|872.88|874.61|873.11|874.82|873.32|874.38|872.88|0
1611723600000|2021-01-27 05:00:00|874.6|873.1|874.81|873.31|874.81|873.31|874.59|873.09|0
1611723900000|2021-01-27 05:05:00|874.82|873.32|875.03|873.53|875.23|873.73|874.82|873.32|0
1611724200000|2021-01-27 05:10:00|875.06|873.56|875.23|873.73|875.25|873.75|875.03|873.53|0
1611724500000|2021-01-27 05:15:00|875.22|873.72|874.79|873.29|875.22|873.72|874.59|873.09|0
1611724800000|2021-01-27 05:20:00|874.8|873.3|874.78|873.28|875.01|873.51|874.67|873.17|0
1611725100000|2021-01-27 05:25:00|874.77|873.27|874.98|873.48|874.99|873.49|874.77|873.27|0
1611725400000|2021-01-27 05:30:00|874.92|873.42|874.79|873.29|874.99|873.49|874.77|873.27|0
1611725700000|2021-01-27 05:35:00|874.78|873.28|874.79|873.29|874.99|873.49|874.36|872.86|0
1611726000000|2021-01-27 05:40:00|874.73|873.23|875.23|873.73|875.23|873.73|874.59|873.09|0
1611726300000|2021-01-27 05:45:00|875.22|873.72|875.24|873.74|875.25|873.75|874.83|873.33|0
1611726600000|2021-01-27 05:50:00|875.27|873.77|875.28|873.78|875.48|873.98|875.07|873.57|0
1611726900000|2021-01-27 05:55:00|875.27|873.77|875.48|873.98|875.48|873.98|875.26|873.76|0
1611727200000|2021-01-27 06:00:00|875.38|873.88|875.06|873.56|875.7|874.2|875.06|873.56|0
1611727500000|2021-01-27 06:05:00|875.07|873.57|874.64|873.14|875.07|873.57|874.62|873.12|0
1611727800000|2021-01-27 06:10:00|874.67|873.17|874.64|873.14|874.85|873.35|874.41|872.91|0
1611728100000|2021-01-27 06:15:00|874.65|873.15|874.66|873.16|874.68|873.18|874.46|872.96|0
1611728400000|2021-01-27 06:20:00|874.6|873.1|874.44|872.94|874.6|873.1|874.43|872.93|0
1611728700000|2021-01-27 06:25:00|874.45|872.95|874.43|872.93|874.65|873.15|874.43|872.93|0
1611729000000|2021-01-27 06:30:00|874.44|872.94|874.65|873.15|874.65|873.15|874.44|872.94|0
1611729300000|2021-01-27 06:35:00|874.61|873.11|875.29|873.79|875.29|873.79|874.44|872.94|0
1611729600000|2021-01-27 06:40:00|875.28|873.78|874.7|873.2|875.29|873.79|874.68|873.18|0
1611729900000|2021-01-27 06:45:00|874.69|873.19|874.48|872.98|874.7|873.2|874.46|872.96|0
1611730200000|2021-01-27 06:50:00|874.49|872.99|875.12|873.62|875.12|873.62|874.49|872.99|0
1611730500000|2021-01-27 06:55:00|875.13|873.63|875.41|873.91|875.57|874.07|875.13|873.63|0
1611730800000|2021-01-27 07:00:00|875.34|873.84|875.36|873.86|875.76|874.26|875.13|873.63|0
1611731100000|2021-01-27 07:05:00|875.35|873.85|874.91|873.41|875.36|873.86|874.8|873.3|0
1611731400000|2021-01-27 07:10:00|874.92|873.42|875.34|873.84|875.35|873.85|874.91|873.41|0
1611731700000|2021-01-27 07:15:00|875.28|873.78|875.35|873.85|875.35|873.85|875.12|873.62|0
1611732000000|2021-01-27 07:20:00|875.34|873.84|875.12|873.62|875.56|874.06|875.12|873.62|0
1611732300000|2021-01-27 07:25:00|875.13|873.63|875.14|873.64|875.16|873.66|874.93|873.43|0
1611732600000|2021-01-27 07:30:00|875.15|873.65|874.51|873.01|875.15|873.65|874.51|873.01|0
1611732900000|2021-01-27 07:35:00|874.52|873.02|874.64|873.14|874.86|873.36|874.23|872.73|0
1611733200000|2021-01-27 07:40:00|874.65|873.15|874.83|873.33|874.84|873.34|874.44|872.94|0
1611733500000|2021-01-27 07:45:00|874.84|873.34|874.25|872.75|874.87|873.37|874.04|872.54|0
1611733800000|2021-01-27 07:50:00|874.26|872.76|874.01|872.51|874.26|872.76|873.81|872.31|0
1611734100000|2021-01-27 07:55:00|874.02|872.52|874.7|873.2|874.7|873.2|874.01|872.51|0
1611734400000|2021-01-27 08:00:00|874.64|873.14|870.58|869.08|874.64|873.14|870.14|868.64|0
1611734700000|2021-01-27 08:05:00|870.64|869.14|874.41|873.01|876.31|874.74|870.14|868.64|13
1611735000000|2021-01-27 08:10:00|874.51|873.11|874.71|872.61|874.71|874.01|874.51|872.31|58
1611735300000|2021-01-27 08:15:00|874.81|872.71|875.51|873.41|876.41|874.31|874.81|872.61|23
1611735600000|2021-01-27 08:20:00|875.41|873.31|875.81|874.11|876.81|875.21|875.41|873.21|6
1611735900000|2021-01-27 08:25:00|875.71|874.01|875.51|873.41|875.71|874.81|875.31|873.21|0
1611736200000|2021-01-27 08:30:00|875.41|873.31|875.61|873.41|875.61|873.41|874.71|872.61|0
1611736500000|2021-01-27 08:35:00|875.51|873.51|875.81|874.41|875.81|874.61|875.51|873.41|0
1611736800000|2021-01-27 08:40:00|876.09|874.69|876.09|874.59|876.09|875.49|876.09|874.19|50
1611737100000|2021-01-27 08:45:00|875.99|874.49|875.59|874.29|876.09|874.49|875.59|873.09|0
1611737400000|2021-01-27 08:50:00|876.09|873.89|876.09|874.49|876.09|874.79|876.09|873.59|0
1611737700000|2021-01-27 08:55:00||874.39||874.19||874.69||874.19|0
1611738000000|2021-01-27 09:00:00||874.29||874.69||875.09||874.29|15
1611738300000|2021-01-27 09:05:00||874.59||874.29||874.59||874.29|0
1611738600000|2021-01-27 09:10:00||874.39||874.49||874.49||874.09|0
1611738900000|2021-01-27 09:15:00|875.59|874.39|876.09|874.69|876.09|874.89|875.59|874.29|0
1611739200000|2021-01-27 09:20:00||874.79||874.69||875.19||874.59|0
1611739500000|2021-01-27 09:25:00||874.89||875.19||875.19||874.79|0
1611739800000|2021-01-27 09:30:00|877.09|875.29|877.29|875.49|877.29|875.49|877.09|875.19|50
1611740100000|2021-01-27 09:35:00|877.19|874.29|875.49|873.89|877.29|874.29|875.49|873.89|11
1611740400000|2021-01-27 09:40:00|875.39|873.99|875.49|874.49|875.59|874.59|875.39|873.99|0
1611740700000|2021-01-27 09:45:00|||||||||3
1611741000000|2021-01-27 09:50:00|874.89|873.49|874.89|873.09|875.49|873.59|874.89|873.09|35
1611741300000|2021-01-27 09:55:00||872.99||873.19||873.39||872.79|0
1611741600000|2021-01-27 10:00:00|874.79|873.09|873.99|872.29|874.79|873.19|873.99|872.29|0
1611741900000|2021-01-27 10:05:00|873.29|872.69|873.29|872.29|873.69|872.79|873.09|872.29|17
1611742200000|2021-01-27 10:10:00|873.19|872.69|872.79|871.19|873.69|872.69|872.79|870.89|55
1611742500000|2021-01-27 10:15:00|873.49|871.29|872.99|870.79|873.49|871.29|872.79|870.49|0
1611742800000|2021-01-27 10:20:00|873.79|870.89|873.69|871.09|873.99|871.69|871.69|870.69|66
1611743100000|2021-01-27 10:25:00|873.79|871.19|874.49|872.29|874.49|872.29|872.19|870.99|40
1611743400000|2021-01-27 10:30:00|874.59|872.39|874.69|872.39|874.69|872.79|874.29|872.09|9
1611743700000|2021-01-27 10:35:00|874.59|872.49|874.69|872.09|874.69|872.69|874.49|871.89|1
1611744000000|2021-01-27 10:40:00|874.79|872.19|874.29|872.09|874.89|872.69|874.29|871.99|0
1611744300000|2021-01-27 10:45:00|874.19|871.99|873.99|871.69|874.29|872.99|873.59|871.69|1
1611744600000|2021-01-27 10:50:00|873.89|871.59|872.09|869.89|873.99|871.69|872.09|869.79|0
1611744900000|2021-01-27 10:55:00|872.19|869.79|872.29|870.09|872.39|870.39|871.99|869.79|0
1611745200000|2021-01-27 11:00:00|872.39|869.99|870.69|868.39|872.39|870.19|870.59|868.39|6
1611745500000|2021-01-27 11:05:00|870.59|868.49|869.69|868.19|870.69|868.49|869.09|868.19|9
1611745800000|2021-01-27 11:10:00|869.59|867.29|869.89|868.09|869.89|868.09|868.59|867.29|89
1611746100000|2021-01-27 11:15:00|869.99|868.59|870.09|867.89|870.39|868.59|869.79|867.49|24
1611746400000|2021-01-27 11:20:00|869.99|867.79|869.79|867.59|870.89|868.79|869.69|867.39|0
1611746700000|2021-01-27 11:25:00|869.89|867.69|868.69|867.29|869.89|867.69|868.69|867.29|3
1611747000000|2021-01-27 11:30:00|868.79|867.59|867.89|867.29|868.89|867.69|867.89|867.29|195
1611747300000|2021-01-27 11:35:00|868.09|866.49|867.69|865.59|868.09|866.69|866.99|864.69|63
1611747600000|2021-01-27 11:40:00|867.59|865.49|866.89|864.69|867.59|865.59|865.69|864.69|14
1611747900000|2021-01-27 11:45:00|866.99|864.59|866.59|864.19|866.99|864.69|865.09|863.59|15
1611748200000|2021-01-27 11:50:00|866.49|864.29|867.29|865.59|867.69|866.99|866.09|863.69|84
1611748500000|2021-01-27 11:55:00||865.69||865.79||865.99||865.09|0
1611748800000|2021-01-27 12:00:00|868.49|865.89|867.29|864.89|868.49|866.99|867.29|864.89|3
1611749100000|2021-01-27 12:05:00||864.99||864.79||866.29||864.79|50
1611749400000|2021-01-27 12:10:00|867.19|864.69|867.29|864.69|867.29|864.99|867.09|864.69|0
1611749700000|2021-01-27 12:15:00|867.19|864.29|866.59|863.89|867.29|864.79|866.49|863.89|0
1611750000000|2021-01-27 12:20:00|866.69|863.99|865.89|863.89|866.89|864.09|865.89|863.89|3
1611750300000|2021-01-27 12:25:00|865.79||865.79||865.89||864.69||0
1611750600000|2021-01-27 12:30:00|865.69|862.79|864.89|862.89|865.79|863.89|864.89|862.49|2
1611750900000|2021-01-27 12:35:00|864.99|863.09|863.79|861.99|864.99|863.09|863.69|861.69|3
1611751200000|2021-01-27 12:40:00|863.89|861.69|863.89|861.69|864.39|862.39|863.69|861.69|3
1611751500000|2021-01-27 12:45:00|863.79|862.39|863.79|862.39|863.79|862.39|863.79|862.39|2
1611751800000|2021-01-27 12:50:00|863.69|861.69|863.59|861.69|863.79|861.69|863.59|861.69|6
1611752100000|2021-01-27 12:55:00|863.49|862.29|861.55|859.05|863.49|862.39|861.55|859.05|123
1611752400000|2021-01-27 13:00:00|861.45|858.95|861.25|854.55|866.65|859.95|860.05|854.55|38
1611752700000|2021-01-27 13:05:00|860.05|859.55|859.45|858.55|866.65|860.85|859.45|854.55|26
1611753000000|2021-01-27 13:10:00|859.35|858.85|859.65|857.45|860.75|859.75|859.25|857.35|120
1611753300000|2021-01-27 13:15:00|859.55|857.15|860.75|859.55|860.95|859.95|859.55|857.05|77
1611753600000|2021-01-27 13:20:00|860.65|860.15|863.05|861.35|863.05|861.75|860.65|859.15|16
1611753900000|2021-01-27 13:25:00|863.15|860.35|862.15|859.65|863.35|861.35|862.15|859.65|5
1611754200000|2021-01-27 13:30:00|862.05|859.55|862.35|859.95|862.35|860.25|861.85|859.55|1
1611754500000|2021-01-27 13:35:00|862.25|859.85|861.15|859.55|862.25|860.65|861.05|858.65|0
1611754800000|2021-01-27 13:40:00|861.25|858.75|861.95|860.35|862.25|860.35|860.05|858.75|41
1611755100000|2021-01-27 13:45:00|861.85||862.25||862.25||861.45||1
1611755400000|2021-01-27 13:50:00|862.75|860.45|864.35|861.85|864.55|861.95|862.75|860.45|1
1611755700000|2021-01-27 13:55:00|864.45|861.95|862.45|860.85|864.65|862.25|862.45|860.85|0
1611756000000|2021-01-27 14:00:00|862.55|860.95|862.65|860.65|862.85|861.75|862.55|860.55|4
1611756300000|2021-01-27 14:05:00|862.55|860.75|861.15|860.45|862.55|860.75|861.15|860.35|10
1611756600000|2021-01-27 14:10:00|861.05|860.35|861.45|859.05|861.55|860.35|860.65|858.35|95
1611756900000|2021-01-27 14:15:00|861.35|858.55|861.95|859.45|862.15|859.55|860.95|858.55|1
1611757200000|2021-01-27 14:20:00|861.85|859.55|861.85|859.85|862.55|860.15|861.85|859.55|0
1611757500000|2021-01-27 14:25:00|861.75|859.95|863.05|860.65|863.15|860.65|861.65|859.85|0
1611757800000|2021-01-27 14:30:00|863.15|860.75|861.35|859.95|863.95|861.35|861.35|859.35|19
1611758100000|2021-01-27 14:35:00|861.05|859.55|860.95|860.35|861.05|860.35|860.85|859.25|0
1611758400000|2021-01-27 14:40:00|862.75|861.25|860.45|858.35|862.75|861.25|860.45|858.35|7
1611758700000|2021-01-27 14:45:00|860.35|857.55|859.35|858.15|860.65|859.55|859.35|857.45|19
1611759000000|2021-01-27 14:50:00|859.25|856.95|858.85|857.25|859.35|857.95|858.05|856.75|40
1611759300000|2021-01-27 14:55:00|858.95|857.35|861.15|859.95|861.25|859.95|858.75|857.35|6
1611759600000|2021-01-27 15:00:00|861.05|858.95|860.65|859.45|861.45|859.55|860.35|858.45|4
1611759900000|2021-01-27 15:05:00|860.75|859.55|860.35|859.45|861.05|859.55|860.05|859.45|2
1611760200000|2021-01-27 15:10:00|860.53|859.63|861.13|860.13|861.43|860.13|860.23|859.63|53
1611760500000|2021-01-27 15:15:00|861.03|860.03|862.95|861.45|862.95|861.45|860.53|858.63|18
1611760800000|2021-01-27 15:20:00|862.96|861.46|864.53|863.03|864.76|863.26|862.96|861.46|0
1611761100000|2021-01-27 15:25:00|864.52|863.02|863.92|862.42|865.41|863.91|863.92|862.42|395
1611761400000|2021-01-27 15:30:00|863.91|862.41|863.84|862.34|865.45|863.95|862.89|861.39|104
1611761700000|2021-01-27 15:35:00|863.83|862.33|862.6|861.1|864.09|862.59|862.59|861.09|0
1611762000000|2021-01-27 15:40:00|862.61|861.11|863.77|862.27|863.98|862.48|862.57|861.07|38
1611762300000|2021-01-27 15:45:00|863.76|862.26|865.19|863.69|865.22|863.72|863.74|862.24|0
1611762600000|2021-01-27 15:50:00|865.18|863.68|865.23|863.73|865.68|864.18|864.51|863.01|0
1611762900000|2021-01-27 15:55:00|865.22|863.72|865.48|863.98|865.9|864.4|865.01|863.51|0
1611763200000|2021-01-27 16:00:00|865.47|863.97|865.6|864.1|865.63|864.13|864.78|863.28|0
1611763500000|2021-01-27 16:05:00|865.59|864.09|864.49|862.99|865.61|864.11|864.07|862.57|37
1611763800000|2021-01-27 16:10:00|864.48|862.98|864.22|862.72|865.07|863.57|863.8|862.3|0
1611764100000|2021-01-27 16:15:00|864.21|862.71|863.9|862.4|864.61|863.11|863.86|862.36|0
1611764400000|2021-01-27 16:20:00|863.89|862.39|864.34|862.84|864.37|862.87|863.45|861.95|0
1611764700000|2021-01-27 16:25:00|864.33|862.83|865.29|863.79|865.29|863.79|864.08|862.58|0
1611765000000|2021-01-27 16:30:00|865.3|863.8|864.13|862.63|865.66|864.16|864.11|862.61|0
1611765300000|2021-01-27 16:35:00|864.32|862.82|866.03|864.53|866.3|864.8|863.92|862.42|0
1611765600000|2021-01-27 16:40:00|866.02|864.52|866.33|864.83|866.83|865.33|865.83|864.33|0
1611765900000|2021-01-27 16:45:00|866.34|864.84|865.35|863.85|867.79|866.29|865.35|863.85|0
1611766200000|2021-01-27 16:50:00|865.36|863.86|864.32|862.82|865.83|864.33|864.32|862.82|0
1611766500000|2021-01-27 16:55:00|864.33|862.83|863.2|861.7|864.34|862.84|863.17|861.67|0
1611766800000|2021-01-27 17:00:00|863.19|861.69|862.53|861.03|863.43|861.93|862.52|861.02|0
1611767100000|2021-01-27 17:05:00|862.54|861.04|864.51|863.01|864.51|863.01|862.54|861.04|0
1611767400000|2021-01-27 17:10:00|864.45|862.95|865.84|864.34|866.04|864.54|864.31|862.81|0
1611767700000|2021-01-27 17:15:00|865.83|864.33|866.14|864.64|866.35|864.85|865.42|863.92|0
1611768000000|2021-01-27 17:20:00|866.13|864.63|865.55|864.05|866.18|864.68|865.32|863.82|0
1611768300000|2021-01-27 17:25:00|865.56|864.06|865.32|863.82|865.76|864.26|865.12|863.62|0
1611768600000|2021-01-27 17:30:00|865.31|863.81|864.83|863.33|865.34|863.84|864.8|863.3|0
1611768900000|2021-01-27 17:35:00|864.87|863.37|865.52|864.02|865.73|864.23|864.34|862.84|0
1611769200000|2021-01-27 17:40:00|865.53|864.03|866.24|864.74|866.26|864.76|865.5|864|0
1611769500000|2021-01-27 17:45:00|866.23|864.73|866.27|864.77|866.27|864.77|865.6|864.1|0
1611769800000|2021-01-27 17:50:00|866.26|864.76|866.28|864.78|866.74|865.24|865.83|864.33|0
1611770100000|2021-01-27 17:55:00|866.27|864.77|866.52|865.02|866.72|865.22|866.27|864.77|0
1611770400000|2021-01-27 18:00:00|866.53|865.03|866.32|864.82|866.97|865.47|866.28|864.78|0
1611770700000|2021-01-27 18:05:00|866.31|864.81|866.27|864.77|866.32|864.82|865.82|864.32|0
1611771000000|2021-01-27 18:10:00|866.28|864.78|865.86|864.36|866.47|864.97|865.53|864.03|0
1611771300000|2021-01-27 18:15:00|865.83|864.33|865.79|864.29|866.21|864.71|865.39|863.89|0
1611771600000|2021-01-27 18:20:00|865.8|864.3|865.37|863.87|866|864.5|865.13|863.63|0
1611771900000|2021-01-27 18:25:00|865.38|863.88|865.69|864.19|866.32|864.82|865.37|863.87|0
1611772200000|2021-01-27 18:30:00|865.68|864.18|865.64|864.14|865.91|864.41|865.4|863.9|0
1611772500000|2021-01-27 18:35:00|865.63|864.13|865.81|864.31|865.87|864.37|865.38|863.88|0
1611772800000|2021-01-27 18:40:00|865.8|864.3|865.07|863.57|865.99|864.49|865.07|863.57|0
1611773100000|2021-01-27 18:45:00|865.06|863.56|865.08|863.58|865.34|863.84|864.67|863.17|0
1611773400000|2021-01-27 18:50:00|865.02|863.52|865.55|864.05|865.55|864.05|864.66|863.16|0
1611773700000|2021-01-27 18:55:00|865.54|864.04|864.63|863.13|865.73|864.23|864.36|862.86|0
1611774000000|2021-01-27 19:00:00|864.62|863.12|864.9|863.4|865.59|864.09|864.41|862.91|0
1611774300000|2021-01-27 19:05:00|864.89|863.39|864.87|863.37|864.9|863.4|863.97|862.47|0
1611774600000|2021-01-27 19:10:00|864.88|863.38|864.87|863.37|865.12|863.62|864.66|863.16|0
1611774900000|2021-01-27 19:15:00|864.86|863.36|863.4|861.9|864.87|863.37|863.2|861.7|0
1611775200000|2021-01-27 19:20:00|863.39|861.89|863.61|862.11|863.85|862.35|862.91|861.41|0
1611775500000|2021-01-27 19:25:00|863.62|862.12|863.09|861.59|864.03|862.53|863.07|861.57|0
1611775800000|2021-01-27 19:30:00|863.08|861.58|860.85|859.35|863.32|861.82|860.84|859.34|0
1611776100000|2021-01-27 19:35:00|860.84|859.34|861.52|860.02|861.59|860.09|860.39|858.89|0
1611776400000|2021-01-27 19:40:00|861.46|859.96|862.43|860.93|862.73|861.23|860.86|859.36|0
1611776700000|2021-01-27 19:45:00|862.42|860.92|860.93|859.43|862.66|861.16|860.47|858.97|0
1611777000000|2021-01-27 19:50:00|860.94|859.44|860.69|859.19|861.62|860.12|859.77|858.27|0
1611777300000|2021-01-27 19:55:00|860.68|859.18|860.64|859.14|861.39|859.89|859.73|858.23|0
1611777600000|2021-01-27 20:00:00|860.63|859.13|860.7|859.2|861.38|859.88|859.97|858.47|0
1611777900000|2021-01-27 20:05:00|860.76|859.26|860.88|859.38|861.62|860.12|860.44|858.94|0
1611778200000|2021-01-27 20:10:00|860.89|859.39|862.09|860.59|862.3|860.8|860.42|858.92|0
1611778500000|2021-01-27 20:15:00|862.07|860.57|861.35|859.85|862.09|860.59|861.33|859.83|0
1611778800000|2021-01-27 20:20:00|861.33|859.83|860.2|858.7|861.61|860.11|859.76|858.26|0
1611779100000|2021-01-27 20:25:00|860.19|858.69|859.52|858.02|861.16|859.66|859.03|857.53|0
1611779400000|2021-01-27 20:30:00|859.5|858|858.75|857.25|859.98|858.48|858.64|857.14|0
1611779700000|2021-01-27 20:35:00|858.74|857.24|858.66|857.16|859.43|857.93|857.67|856.17|0
1611780000000|2021-01-27 20:40:00|858.63|857.13|858.77|857.27|859.48|857.98|858.04|856.54|0
1611780300000|2021-01-27 20:45:00|858.75|857.25|859.72|858.22|860.15|858.65|858.27|856.77|0
1611780600000|2021-01-27 20:50:00|859.7|858.2|859.74|858.24|860.23|858.73|859.02|857.52|0
1611780900000|2021-01-27 20:55:00|859.73|858.23|858.97|857.47|860.25|858.75|858.08|856.58|0
1611781200000|2021-01-27 21:00:00|858.96|857.46|858.76|857.26|860.62|859.12|858.13|856.63|0
1611781500000|2021-01-27 21:05:00|858.78|857.28|855.9|854.4|859.27|857.77|855.59|854.09|0
1611781800000|2021-01-27 21:10:00|855.89|854.39|854.83|853.33|856.2|854.7|852.99|851.49|0
1611782100000|2021-01-27 21:15:00|854.84|853.34|854.19|852.69|855.29|853.79|853.83|852.33|0
1611782400000|2021-01-27 21:20:00|854.25|852.75|854.82|853.32|855.15|853.65|854.21|852.71|0
1611782700000|2021-01-27 21:25:00|854.84|853.34|854.53|853.03|854.95|853.45|853.51|852.01|0
1611783000000|2021-01-27 21:30:00|852.32|850.82|855.99|854.49|856.83|855.33|852.32|850.82|0
1611783300000|2021-01-27 21:35:00|856|854.5|856.8|855.3|856.8|855.3|855.34|853.84|0
1611783600000|2021-01-27 21:40:00|856.79|855.29|857.87|856.37|858.29|856.79|856.22|854.72|0
1611783900000|2021-01-27 21:45:00|857.86|856.36|856.85|855.35|858.11|856.61|856.61|855.11|0
1611784200000|2021-01-27 21:50:00|856.86|855.36|857.36|855.86|857.41|855.91|856.61|855.11|0
1611784500000|2021-01-27 21:55:00|857.35|855.85|856.88|855.38|857.6|856.1|856.72|855.22|0
1611784800000|2021-01-27 22:00:00|856.87|855.37|857.2|855.7|857.44|855.94|856.85|855.35|0
1611785100000|2021-01-27 22:05:00|857.16|855.66|857.09|855.59|857.23|855.73|856.8|855.3|0
1611785400000|2021-01-27 22:10:00|857.16|855.66|857.14|855.64|857.44|855.94|857.02|855.52|0
1611785700000|2021-01-27 22:15:00|857.16|855.66|857.33|855.83|857.38|855.88|856.94|855.44|0
1611786000000|2021-01-27 22:20:00|857.29|855.79|857.64|856.14|857.84|856.34|857.22|855.72|0
1611786300000|2021-01-27 22:25:00|857.62|856.12|856.47|854.97|857.62|856.12|856.47|854.97|0
1611786600000|2021-01-27 22:30:00|856.48|854.98|857.45|855.95|857.45|855.95|856.47|854.97|0
1611786900000|2021-01-27 22:35:00|857.29|855.79|857.23|855.73|857.49|855.99|857.23|855.73|0
1611787200000|2021-01-27 22:40:00|857.18|855.68|857.09|855.59|857.25|855.75|856.61|855.11|0
1611787500000|2021-01-27 22:45:00|857.18|855.68|857.55|856.05|857.56|856.06|857.13|855.63|0
1611787800000|2021-01-27 22:50:00|857.53|856.03|857.71|856.21|857.77|856.27|857.38|855.88|0
1611788100000|2021-01-27 22:55:00|857.67|856.17|857.67|856.17|857.78|856.28|857.49|855.99|0
1611788400000|2021-01-27 23:00:00|857.69|856.19|857.54|856.04|858.38|856.88|856.96|855.46|0
1611788700000|2021-01-27 23:05:00|857.56|856.06|854.77|853.27|857.78|856.28|854.68|853.18|0
1611789000000|2021-01-27 23:10:00|854.8|853.3|854.92|853.42|854.99|853.49|854.52|853.02|0
1611789300000|2021-01-27 23:15:00|854.9|853.4|853.98|852.48|855.13|853.63|853.47|851.97|0
1611789600000|2021-01-27 23:20:00|854|852.5|854.65|853.15|855.12|853.62|853.81|852.31|0
1611789900000|2021-01-27 23:25:00|854.66|853.16|855.58|854.08|855.89|854.39|854.61|853.11|0
1611790200000|2021-01-27 23:30:00|855.59|854.09|855.05|853.55|855.94|854.44|854.87|853.37|0
1611790500000|2021-01-27 23:35:00|855.06|853.56|854.72|853.22|855.34|853.84|853.61|852.11|0
1611790800000|2021-01-27 23:40:00|854.74|853.24|854.44|852.94|854.81|853.31|853.88|852.38|0
1611791100000|2021-01-27 23:45:00|854.45|852.95|855.57|854.07|855.75|854.25|854.39|852.89|0
1611791400000|2021-01-27 23:50:00|855.55|854.05|854.81|853.31|855.57|854.07|854.3|852.8|0
1611791700000|2021-01-27 23:55:00|854.82|853.32|853.88|852.38|855.3|853.8|852.95|851.45|0
1611792000000|2021-01-28 00:00:00|853.9|852.4|855.51|854.01|855.67|854.17|853.9|852.4|0
1611792300000|2021-01-28 00:05:00|855.47|853.97|855.02|853.52|855.95|854.45|854.51|853.01|0
1611792600000|2021-01-28 00:10:00|855.04|853.54|855.59|854.09|855.61|854.11|854.51|853.01|0
1611792900000|2021-01-28 00:15:00|855.61|854.11|858.25|856.75|858.25|856.75|855.52|854.02|0
1611793200000|2021-01-28 00:20:00|858.19|856.69|857.58|856.08|858.67|857.17|857.35|855.85|0
1611793500000|2021-01-28 00:25:00|857.57|856.07|857.38|855.88|858.02|856.52|857.12|855.62|0
1611793800000|2021-01-28 00:30:00|857.39|855.89|858.51|857.01|858.78|857.28|856.95|855.45|0
1611794100000|2021-01-28 00:35:00|858.52|857.02|858.96|857.46|858.97|857.47|858.06|856.56|0
1611794400000|2021-01-28 00:40:00|858.97|857.47|859.44|857.94|859.45|857.95|858.86|857.36|0
1611794700000|2021-01-28 00:45:00|859.43|857.93|859.39|857.89|859.43|857.93|858.76|857.26|0
1611795000000|2021-01-28 00:50:00|859.38|857.88|858.97|857.47|859.39|857.89|858.76|857.26|0
1611795300000|2021-01-28 00:55:00|858.98|857.48|859.19|857.69|859.42|857.92|858.86|857.36|0
1611795600000|2021-01-28 01:00:00|859.18|857.68|860.12|858.62|860.33|858.83|858.96|857.46|0
1611795900000|2021-01-28 01:05:00|860.22|858.72|860.8|859.3|861.66|860.16|860.11|858.61|0
1611796200000|2021-01-28 01:10:00|860.81|859.31|861.47|859.97|861.48|859.98|860.79|859.29|0
1611796500000|2021-01-28 01:15:00|861.46|859.96|862.05|860.55|862.18|860.68|860.8|859.3|0
1611796800000|2021-01-28 01:20:00|862.08|860.58|861.3|859.8|862.16|860.66|861.3|859.8|0
1611797100000|2021-01-28 01:25:00|861.31|859.81|861.8|860.3|862.02|860.52|861.29|859.79|0
1611797400000|2021-01-28 01:30:00|861.79|860.29|861.33|859.83|862.01|860.51|861.08|859.58|0
1611797700000|2021-01-28 01:35:00|861.32|859.82|861.97|860.47|861.98|860.48|861.08|859.58|0
1611798000000|2021-01-28 01:40:00|861.96|860.46|862.63|861.13|862.84|861.34|861.96|860.46|0
1611798300000|2021-01-28 01:45:00|862.62|861.12|862.87|861.37|863.07|861.57|862.17|860.67|0
1611798600000|2021-01-28 01:50:00|862.86|861.36|863.3|861.8|863.53|862.03|862.76|861.26|0
1611798900000|2021-01-28 01:55:00|863.31|861.81|862.85|861.35|863.53|862.03|862.75|861.25|0
1611799200000|2021-01-28 02:00:00|862.86|861.36|862.94|861.44|863.5|862|862.85|861.35|0
1611799500000|2021-01-28 02:05:00|862.91|861.41|862.8|861.3|863.05|861.55|862.59|861.09|0
1611799800000|2021-01-28 02:10:00|862.79|861.29|862.81|861.31|862.92|861.42|862.57|861.07|0
1611800100000|2021-01-28 02:15:00|862.8|861.3|862.8|861.3|863.04|861.54|862.56|861.06|0
1611800400000|2021-01-28 02:20:00|862.79|861.29|862.55|861.05|863.06|861.56|862.55|861.05|0
1611800700000|2021-01-28 02:25:00|862.53|861.03|862.29|860.79|862.55|861.05|862.28|860.78|0
1611801000000|2021-01-28 02:30:00|862.26|860.76|861.89|860.39|862.29|860.79|861.77|860.27|0
1611801300000|2021-01-28 02:35:00|861.88|860.38|861.78|860.28|862.01|860.51|861.35|859.85|0
1611801600000|2021-01-28 02:40:00|861.75|860.25|861.2|859.7|861.78|860.28|861.09|859.59|0
1611801900000|2021-01-28 02:45:00|861.23|859.73|860.51|859.01|861.32|859.82|860.41|858.91|0
1611802200000|2021-01-28 02:50:00|860.48|858.98|860.2|858.7|860.63|859.13|860|858.5|0
1611802500000|2021-01-28 02:55:00|860.17|858.67|861.5|860|861.6|860.1|859.99|858.49|0
1611802800000|2021-01-28 03:00:00|861.53|860.03|860.91|859.41|861.61|860.11|860.7|859.2|0
1611803100000|2021-01-28 03:05:00|860.88|859.38|859.99|858.49|860.92|859.42|859.79|858.29|0
1611803400000|2021-01-28 03:10:00|860|858.5|860.5|859|860.72|859.22|859.78|858.28|0
1611803700000|2021-01-28 03:15:00|860.53|859.03|861.68|860.18|861.86|860.36|860.5|859|0
1611804000000|2021-01-28 03:20:00|861.75|860.25|861.22|859.72|862.1|860.6|861.22|859.72|0
1611804300000|2021-01-28 03:25:00|861.23|859.73|861.43|859.93|861.66|860.16|861.19|859.69|0
1611804600000|2021-01-28 03:30:00|861.42|859.92|861.89|860.39|862.36|860.86|861.42|859.92|0
1611804900000|2021-01-28 03:35:00|861.9|860.4|862.09|860.59|862.22|860.72|861.2|859.7|0
1611805200000|2021-01-28 03:40:00|862.08|860.58|861.85|860.35|862.34|860.84|861.63|860.13|0
1611805500000|2021-01-28 03:45:00|861.86|860.36|861.65|860.15|862.08|860.58|861.41|859.91|0
1611805800000|2021-01-28 03:50:00|861.68|860.18|861.07|859.57|861.75|860.25|860.96|859.46|0
1611806100000|2021-01-28 03:55:00|861.06|859.56|861.17|859.67|861.19|859.69|860.71|859.21|0
1611806400000|2021-01-28 04:00:00|861.18|859.68|861.2|859.7|861.62|860.12|861.18|859.68|0
1611806700000|2021-01-28 04:05:00|861.18|859.68|861.4|859.9|861.84|860.34|861.08|859.58|0
1611807000000|2021-01-28 04:10:00|861.39|859.89|861.38|859.88|861.41|859.91|861.08|859.58|0
1611807300000|2021-01-28 04:15:00|861.37|859.87|861.37|859.87|861.63|860.13|861.05|859.55|0
1611807600000|2021-01-28 04:20:00|861.34|859.84|860.7|859.2|861.34|859.84|860.49|858.99|0
1611807900000|2021-01-28 04:25:00|860.71|859.21|860.71|859.21|860.93|859.43|860.16|858.66|0
1611808200000|2021-01-28 04:30:00|860.73|859.23|860.16|858.66|860.95|859.45|860.15|858.65|0
1611808500000|2021-01-28 04:35:00|860.19|858.69|860.24|858.74|860.67|859.17|860.01|858.51|0
1611808800000|2021-01-28 04:40:00|860.25|858.75|860.26|858.76|860.68|859.18|860.05|858.55|0
1611809100000|2021-01-28 04:45:00|860.27|858.77|860.49|858.99|860.71|859.21|860.26|858.76|0
1611809400000|2021-01-28 04:50:00|860.5|859|860.26|858.76|860.5|859|859.8|858.3|0
1611809700000|2021-01-28 04:55:00|860.25|858.75|860.43|858.93|860.74|859.24|859.99|858.49|0
1611810000000|2021-01-28 05:00:00|860.44|858.94|860.9|859.4|861.01|859.51|860.21|858.71|0
1611810300000|2021-01-28 05:05:00|860.89|859.39|861.02|859.52|861.36|859.86|860.89|859.39|0
1611810600000|2021-01-28 05:10:00|861.05|859.55|861.79|860.29|861.89|860.39|860.91|859.41|0
1611810900000|2021-01-28 05:15:00|861.78|860.28|861.59|860.09|861.88|860.38|861.38|859.88|0
1611811200000|2021-01-28 05:20:00|861.6|860.1|861.28|859.78|861.81|860.31|860.96|859.46|0
1611811500000|2021-01-28 05:25:00|861.25|859.75|861.39|859.89|861.95|860.45|861.18|859.68|0
1611811800000|2021-01-28 05:30:00|861.4|859.9|861.4|859.9|861.72|860.22|861.18|859.68|0
1611812100000|2021-01-28 05:35:00|861.41|859.91|861.08|859.58|861.41|859.91|860.96|859.46|0
1611812400000|2021-01-28 05:40:00|861.12|859.62|860.53|859.03|861.19|859.69|860.42|858.92|0
1611812700000|2021-01-28 05:45:00|860.54|859.04|860.33|858.83|860.56|859.06|860.31|858.81|0
1611813000000|2021-01-28 05:50:00|860.39|858.89|859.88|858.38|860.53|859.03|859.46|857.96|0
1611813300000|2021-01-28 05:55:00|859.89|858.39|859.64|858.14|860.11|858.61|859.24|857.74|0
1611813600000|2021-01-28 06:00:00|859.63|858.13|858.75|857.25|859.63|858.13|858.72|857.22|0
1611813900000|2021-01-28 06:05:00|858.78|857.28|858.55|857.05|858.97|857.47|858.54|857.04|0
1611814200000|2021-01-28 06:10:00|858.54|857.04|858.78|857.28|859.41|857.91|858.5|857|0
1611814500000|2021-01-28 06:15:00|858.79|857.29|858.14|856.64|859|857.5|858.07|856.57|0
1611814800000|2021-01-28 06:20:00|858.11|856.61|858.37|856.87|858.88|857.38|857.61|856.11|0
1611815100000|2021-01-28 06:25:00|858.27|856.77|858.71|857.21|858.72|857.22|858.24|856.74|0
1611815400000|2021-01-28 06:30:00|858.61|857.11|858.11|856.61|858.97|857.47|858.11|856.61|0
1611815700000|2021-01-28 06:35:00|858.12|856.62|857.98|856.48|858.13|856.63|857.9|856.4|0
1611816000000|2021-01-28 06:40:00|858.01|856.51|858.11|856.61|858.51|857.01|858.01|856.51|0
1611816300000|2021-01-28 06:45:00|858.14|856.64|857.78|856.28|858.31|856.81|857.77|856.27|0
1611816600000|2021-01-28 06:50:00|857.81|856.31|857.66|856.16|857.88|856.38|857.23|855.73|0
1611816900000|2021-01-28 06:55:00|857.67|856.17|858.1|856.6|858.1|856.6|857.66|856.16|0
1611817200000|2021-01-28 07:00:00|858.16|856.66|856.69|855.19|858.31|856.81|856.33|854.83|0
1611817500000|2021-01-28 07:05:00|856.7|855.2|855.24|853.74|857.12|855.62|855.24|853.74|0
1611817800000|2021-01-28 07:10:00|855.3|853.8|856.48|854.98|856.5|855|855.26|853.76|0
1611818100000|2021-01-28 07:15:00|856.51|855.01|855.45|853.95|856.68|855.18|855.24|853.74|0
1611818400000|2021-01-28 07:20:00|855.42|853.92|855.21|853.71|855.47|853.97|854.83|853.33|0
1611818700000|2021-01-28 07:25:00|855.2|853.7|855.19|853.69|855.83|854.33|855.19|853.69|0
1611819000000|2021-01-28 07:30:00|855.2|853.7|854.92|853.42|855.83|854.33|854.92|853.42|0
1611819300000|2021-01-28 07:35:00|854.91|853.41|856.22|854.72|856.22|854.72|854.71|853.21|0
1611819600000|2021-01-28 07:40:00|856.23|854.73|855.97|854.47|856.43|854.93|855.75|854.25|0
1611819900000|2021-01-28 07:45:00|855.99|854.49|858.79|857.29|858.8|857.3|855.98|854.48|0
1611820200000|2021-01-28 07:50:00|858.78|857.28|858.26|856.76|859.2|857.7|858.05|856.55|0
1611820500000|2021-01-28 07:55:00|858.27|856.77|857|855.5|858.28|856.78|856.97|855.47|0
1611820800000|2021-01-28 08:00:00|856.88|855.38|855.96|854.46|859.29|857.79|855.54|854.04|0
1611821100000|2021-01-28 08:05:00|855.95|854.45|858.93|856.23|859.23|857.73|855.15|853.23|100
1611821400000|2021-01-28 08:10:00|860.03|856.33|859.43|856.43|873.23|856.43|857.53|826.03|1
1611821700000|2021-01-28 08:15:00|859.03|856.53|857.13|855.63|859.83|858.73|856.83|854.73|5
1611822000000|2021-01-28 08:20:00|857.03|854.73|857.43|855.63|859.63|857.53|856.83|854.73|6
1611822300000|2021-01-28 08:25:00|856.83|854.93|855.53|853.43|856.83|855.53|855.43|853.23|18
1611822600000|2021-01-28 08:30:00|855.43|853.53|855.33|853.23|855.93|855.13|855.03|853.03|12
1611822900000|2021-01-28 08:35:00|855.23|852.13|852.83|850.43|855.33|852.33|852.73|850.23|25
1611823200000|2021-01-28 08:40:00|852.63|850.23|852.53|850.83|852.63|851.63|851.63|849.93|53
1611823500000|2021-01-28 08:45:00|852.43|850.93|851.13|850.43|852.53|850.93|851.03|849.53|2
1611823800000|2021-01-28 08:50:00|851.23|849.03|851.13|849.73|851.73|850.83|850.23|848.93|60
1611824100000|2021-01-28 08:55:00|851.03|848.33|848.53|846.63|851.03|848.43|848.53|846.63|5
1611824400000|2021-01-28 09:00:00|848.43|846.73|848.13|846.93|849.23|847.63|847.03|846.33|32
1611824700000|2021-01-28 09:05:00|849.53|847.03|846.93|845.53|849.53|847.23|846.93|845.53|46
1611825000000|2021-01-28 09:10:00|847.43|845.43|847.03|846.03|847.53|846.03|846.13|845.03|69
1611825300000|2021-01-28 09:15:00|846.93|846.53|848.63|846.53|848.73|847.23|846.93|846.03|288
1611825600000|2021-01-28 09:20:00|848.53|846.03|847.33|845.53|848.63|846.03|846.53|844.63|19
1611825900000|2021-01-28 09:25:00|847.43|845.83|845.83|844.83|847.43|845.83|845.83|844.33|4
1611826200000|2021-01-28 09:30:00|845.23|844.33|846.13|844.93|847.03|845.93|845.23|844.33|17
1611826500000|2021-01-28 09:35:00|846.43|844.33|846.13|845.23|846.53|845.23|845.23|844.33|16
1611826800000|2021-01-28 09:40:00|846.43|845.13|847.93|846.13|848.23|847.53|846.33|845.13|20
1611827100000|2021-01-28 09:45:00|848.13|846.23|850.03|848.73|850.03|848.73|847.83|845.93|35
1611827400000|2021-01-28 09:50:00|849.23|848.63|850.83|850.03|851.93|850.03|849.23|848.63|69
1611827700000|2021-01-28 09:55:00|851.73|850.43|851.33|850.23|852.03|850.83|850.53|849.53|23
1611828000000|2021-01-28 10:00:00|852.33|850.33|850.63|849.53|852.33|850.53|850.63|849.13|14
1611828300000|2021-01-28 10:05:00|851.03|849.63|853.03|851.23|853.13|851.23|851.03|849.43|91
1611828600000|2021-01-28 10:10:00|853.13|851.33|854.33|853.03|854.43|853.33|852.93|851.33|37
1611828900000|2021-01-28 10:15:00|854.43|852.53|855.13|854.13|855.13|854.13|853.53|852.53|37
1611829200000|2021-01-28 10:20:00|856.13|854.23|857.93|857.13|857.93|857.13|855.93|854.13|47
1611829500000|2021-01-28 10:25:00|857.83|857.23|857.63|855.93|858.13|857.23|857.63|855.93|45
1611829800000|2021-01-28 10:30:00|857.73|856.03|857.03|855.63|857.73|856.53|856.63|855.53|12
1611830100000|2021-01-28 10:35:00|859.03|855.73|859.23|856.23|859.53|857.53|859.03|855.73|73
1611830400000|2021-01-28 10:40:00|859.03|856.33|858.23|856.33|859.03|856.33|857.63|856.33|0
1611830700000|2021-01-28 10:45:00|857.63|857.03|858.33|857.03|858.53|857.03|857.63|857.03|1
1611831000000|2021-01-28 10:50:00|858.53|857.83|858.43|856.43|858.83|857.83|857.33|856.03|4
1611831300000|2021-01-28 10:55:00|858.33|855.93|858.03|855.83|858.43|856.13|857.93|855.83|2
1611831600000|2021-01-28 11:00:00|857.93|855.53|857.03|855.53|858.13|855.63|856.33|855.53|4
1611831900000|2021-01-28 11:05:00|857.13|854.33|856.93|856.13|857.13|856.13|856.63|854.13|23
1611832200000|2021-01-28 11:10:00|858.83|856.23|860.23|858.23|860.53|858.23|858.83|856.23|18
1611832500000|2021-01-28 11:15:00|861.13|858.33|861.43|859.93|861.43|860.03|860.53|858.33|11
1611832800000|2021-01-28 11:20:00|861.53|860.03|861.73|860.03|862.33|860.03|861.23|860.03|1
1611833100000|2021-01-28 11:25:00|861.63|860.63|861.63|860.53|861.73|860.63|861.63|860.53|47
1611833400000|2021-01-28 11:30:00|861.73|859.93|861.03|859.73|861.73|860.03|861.03|859.63|5
1611833700000|2021-01-28 11:35:00|861.73|859.83|861.73|859.33|861.73|860.53|861.03|859.23|9
1611834000000|2021-01-28 11:40:00|861.63|859.23|861.03|858.53|861.93|859.33|860.43|858.23|2
1611834300000|2021-01-28 11:45:00|861.13|858.63|860.43|859.33|861.33|859.33|860.43|858.33|0
1611834600000|2021-01-28 11:50:00|862.23|859.43|862.23|860.23|862.33|860.23|861.83|859.33|40
1611834900000|2021-01-28 11:55:00|862.33|861.53|863.13|859.93|863.33|861.53|862.23|859.83|0
1611835200000|2021-01-28 12:00:00|871.83||863.73||871.83||863.73||0
1611835500000|2021-01-28 12:05:00|871.83|860.13|864.23|859.93|871.83|862.83|864.03|845.13|4
1611835800000|2021-01-28 12:10:00|871.83|860.13|863.03|860.53|871.83|861.53|863.03|860.13|2
1611836100000|2021-01-28 12:15:00|862.93|860.43|863.23|860.63|863.33|860.73|862.83|860.33|12
1611836400000|2021-01-28 12:20:00|863.13|860.73|863.43|860.83|863.73|861.13|862.83|860.23|12
1611836700000|2021-01-28 12:25:00|863.53|860.93|863.83|862.33|864.03|862.33|862.83|860.83|36
1611837000000|2021-01-28 12:30:00|863.73||864.03||864.13||863.53||25
1611837300000|2021-01-28 12:35:00|863.93|862.43|864.83|862.33|865.03|862.43|863.83|862.33|0
1611837600000|2021-01-28 12:40:00|865|862.5|864|862.7|865.2|862.7|863.6|862.5|13
1611837900000|2021-01-28 12:45:00|864.1|861.4|863.3|860.6|864.2|861.4|861.4|860.5|109
1611838200000|2021-01-28 12:50:00|863.2|860.5|862.4|860.1|863.5|860.8|862.3|859.9|0
1611838500000|2021-01-28 12:55:00|862.3|860|861.8|859.8|862.7|860.4|861.7|859.7|0
1611838800000|2021-01-28 13:00:00|861.9|859.9|859.7|858.7|861.9|859.9|859.7|858.7|12
1611839100000|2021-01-28 13:05:00|859.6|858.8|861.1|859.1|861.3|859.3|859.6|858.7|0
1611839400000|2021-01-28 13:10:00|861.2|859.2|859.8|858.7|861.2|859.2|859.8|858.7|12
1611839700000|2021-01-28 13:15:00|859.7|857.3|859.4|857.4|859.8|857.7|859.2|857.2|6
1611840000000|2021-01-28 13:20:00|859.3|857.3|860|858|860.6|858.6|859.2|857.2|1
1611840300000|2021-01-28 13:25:00|859.9|857.9|860.8|858.7|860.9|858.9|859.7|857.7|0
1611840600000|2021-01-28 13:30:00|860.7|858.8|861|858.7|861|859|860.3|858.3|12
1611840900000|2021-01-28 13:35:00|860.9|858.6|861.1|859.2|862|860.9|859.9|858.5|90
1611841200000|2021-01-28 13:40:00|861|859.3|861.4|860.1|861.4|860.1|861|859.2|0
1611841500000|2021-01-28 13:45:00|862.7|860.2|862.7|860.8|862.8|861|862.4|860.1|1
1611841800000|2021-01-28 13:50:00|862.8|860.9|864.5|862.7|864.5|862.7|862.7|860.8|1
1611842100000|2021-01-28 13:55:00|864.6|862.8|865.3|863.5|865.4|863.6|864.5|862.8|3
1611842400000|2021-01-28 14:00:00|865.5|863.6|865|863.5|865.5|863.9|863.7|863|50
1611842700000|2021-01-28 14:05:00|864.9|863.4|864|862.9|865|863.4|863.4|862.3|57
1611843000000|2021-01-28 14:10:00|863.9|863|863.9|862.9|864|863|863.7|862.9|49
1611843300000|2021-01-28 14:15:00|864|863|864.5|863.3|865.1|863.9|864|863|2
1611843600000|2021-01-28 14:20:00|864.6|863.4|865.7|864.2|866|864.2|864.6|863.4|5
1611843900000|2021-01-28 14:25:00|865.8|864.1|865.6|863.8|865.9|864.1|865.1|863.6|1
1611844200000|2021-01-28 14:30:00|865.7|863.7|866.3|864.5|866.9|865|865.1|863.3|0
1611844500000|2021-01-28 14:35:00|866.4|864.4|865.4|863.6|866.7|864.8|865.4|863.5|2
1611844800000|2021-01-28 14:40:00|865.3|863.5|866.9|865.1|867.3|865.5|865.2|863.4|50
1611845100000|2021-01-28 14:45:00|867|865.2|865|863.2|867.1|866.2|864.9|863.1|13
1611845400000|2021-01-28 14:50:00|865.1|863.3|864.6|862.7|866|864.1|864.4|862.6|6
1611845700000|2021-01-28 14:55:00|864.5|862.6|863.6|862.3|865.1|863.1|863.5|862.3|1
1611846000000|2021-01-28 15:00:00|863.7|862.6|864|862.3|864.4|862.6|863.4|862.3|1
1611846300000|2021-01-28 15:05:00|863.9|862.4|863.9|862.3|864.8|863|863.6|862.3|4
1611846600000|2021-01-28 15:10:00|864|862.6|864.5|862.5|864.7|863|863.4|861.9|53
1611846900000|2021-01-28 15:15:00|864.6|863.4|869.21|867.71|869.21|867.71|863.7|861.9|18
1611847200000|2021-01-28 15:20:00|869.2|867.7|868.4|866.9|870.23|868.73|868.4|866.9|0
1611847500000|2021-01-28 15:25:00|868.39|866.89|866.94|865.44|868.85|867.35|866.94|865.44|14
1611847800000|2021-01-28 15:30:00|866.96|865.46|867.4|865.9|868.5|867|866.96|865.46|0
1611848100000|2021-01-28 15:35:00|867.39|865.89|868.16|866.66|868.59|867.09|867.15|865.65|0
1611848400000|2021-01-28 15:40:00|868.09|866.59|867.52|866.02|868.63|867.13|866.83|865.33|0
1611848700000|2021-01-28 15:45:00|867.59|866.09|868.57|867.07|868.79|867.29|867.52|866.02|0
1611849000000|2021-01-28 15:50:00|868.54|867.04|868.03|866.53|869.21|867.71|867.8|866.3|0
1611849300000|2021-01-28 15:55:00|868.04|866.54|868.1|866.6|868.72|867.22|867.63|866.13|0
1611849600000|2021-01-28 16:00:00|868.16|866.66|869.43|867.93|869.66|868.16|868.11|866.61|41
1611849900000|2021-01-28 16:05:00|869.42|867.92|869.25|867.75|869.93|868.43|868.87|867.37|0
1611850200000|2021-01-28 16:10:00|869.11|867.61|870.85|869.35|870.87|869.37|869.08|867.58|0
1611850500000|2021-01-28 16:15:00|870.86|869.36|869.76|868.26|871.3|869.8|869.75|868.25|0
1611850800000|2021-01-28 16:20:00|869.77|868.27|869.11|867.61|869.97|868.47|868.44|866.94|0
1611851100000|2021-01-28 16:25:00|869.12|867.62|869.06|867.56|869.5|868|868.85|867.35|0
1611851400000|2021-01-28 16:30:00|869.09|867.59|869.08|867.58|870.36|868.86|868|866.5|0
1611851700000|2021-01-28 16:35:00|869.09|867.59|870.08|868.58|870.33|868.83|869.08|867.58|0
1611852000000|2021-01-28 16:40:00|870.1|868.6|870.41|868.91|870.75|869.25|870.07|868.57|0
1611852300000|2021-01-28 16:45:00|870.42|868.92|870.36|868.86|870.64|869.14|869.51|868.01|0
1611852600000|2021-01-28 16:50:00|870.38|868.88|870.46|868.96|870.88|869.38|870.37|868.87|0
1611852900000|2021-01-28 16:55:00|870.47|868.97|870.46|868.96|870.7|869.2|870.24|868.74|0
1611853200000|2021-01-28 17:00:00|870.48|868.98|871.16|869.66|871.18|869.68|870.48|868.98|0
1611853500000|2021-01-28 17:05:00|871.17|869.67|871.83|870.33|871.84|870.34|871.17|869.67|0
1611853800000|2021-01-28 17:10:00|871.82|870.32|871.15|869.65|871.83|870.33|870.92|869.42|0
1611854100000|2021-01-28 17:15:00|871.16|869.66|871.61|870.11|871.83|870.33|871.15|869.65|0
1611854400000|2021-01-28 17:20:00|871.62|870.12|871.65|870.15|871.85|870.35|871.39|869.89|0
1611854700000|2021-01-28 17:25:00|871.64|870.14|871.65|870.15|871.65|870.15|871.41|869.91|0
1611855000000|2021-01-28 17:30:00|871.66|870.16|871.68|870.18|871.93|870.43|871.46|869.96|0
1611855300000|2021-01-28 17:35:00|871.69|870.19|871.47|869.97|871.9|870.4|871.24|869.74|0
1611855600000|2021-01-28 17:40:00|871.46|869.96|871.48|869.98|871.69|870.19|871.25|869.75|0
1611855900000|2021-01-28 17:45:00|871.47|869.97|871.92|870.42|871.94|870.44|871.47|869.97|0
1611856200000|2021-01-28 17:50:00|871.91|870.41|871.21|869.71|871.93|870.43|871.21|869.71|0
1611856500000|2021-01-28 17:55:00|871.22|869.72|871.27|869.77|871.45|869.95|871.05|869.55|0
1611856800000|2021-01-28 18:00:00|871.28|869.78|871.71|870.21|871.75|870.25|871.27|869.77|0
1611857100000|2021-01-28 18:05:00|871.7|870.2|871.24|869.74|871.71|870.21|871|869.5|0
1611857400000|2021-01-28 18:10:00|871.25|869.75|871|869.5|871.26|869.76|870.76|869.26|0
1611857700000|2021-01-28 18:15:00|870.99|869.49|870.79|869.29|871.03|869.53|870.76|869.26|0
1611858000000|2021-01-28 18:20:00|870.78|869.28|871.65|870.15|871.65|870.15|870.53|869.03|0
1611858300000|2021-01-28 18:25:00|871.64|870.14|871.6|870.1|871.87|870.37|871.43|869.93|0
1611858600000|2021-01-28 18:30:00|871.62|870.12|872.09|870.59|872.3|870.8|871.59|870.09|0
1611858900000|2021-01-28 18:35:00|872.1|870.6|872.54|871.04|872.75|871.25|872.06|870.56|0
1611859200000|2021-01-28 18:40:00|872.52|871.02|872.73|871.23|872.74|871.24|872.5|871|0
1611859500000|2021-01-28 18:45:00|872.72|871.22|872.52|871.02|872.73|871.23|872.29|870.79|0
1611859800000|2021-01-28 18:50:00|872.51|871.01|872.28|870.78|872.52|871.02|872.04|870.54|0
1611860100000|2021-01-28 18:55:00|872.31|870.81|872.68|871.18|872.68|871.18|872.23|870.73|0
1611860400000|2021-01-28 19:00:00|872.69|871.19|872.45|870.95|872.9|871.4|872.45|870.95|0
1611860700000|2021-01-28 19:05:00|872.46|870.96|872.22|870.72|872.67|871.17|872.2|870.7|0
1611861000000|2021-01-28 19:10:00|872.23|870.73|871.76|870.26|872.43|870.93|871.75|870.25|0
1611861300000|2021-01-28 19:15:00|871.77|870.27|871.28|869.78|871.78|870.28|871.06|869.56|0
1611861600000|2021-01-28 19:20:00|871.27|869.77|871.01|869.51|871.49|869.99|870.8|869.3|0
1611861900000|2021-01-28 19:25:00|871|869.5|871.49|869.99|871.71|870.21|871|869.5|0
1611862200000|2021-01-28 19:30:00|871.5|870|871.25|869.75|871.71|870.21|871.03|869.53|0
1611862500000|2021-01-28 19:35:00|871.26|869.76|871.48|869.98|871.48|869.98|870.78|869.28|0
1611862800000|2021-01-28 19:40:00|871.49|869.99|871.18|869.68|871.72|870.22|870.73|869.23|0
1611863100000|2021-01-28 19:45:00|871.2|869.7|871.86|870.36|871.86|870.36|870.97|869.47|0
1611863400000|2021-01-28 19:50:00|871.85|870.35|871.16|869.66|871.9|870.4|870.91|869.41|0
1611863700000|2021-01-28 19:55:00|871.15|869.65|871.44|869.94|871.46|869.96|870.68|869.18|0
1611864000000|2021-01-28 20:00:00|871.43|869.93|870.96|869.46|871.43|869.93|870.52|869.02|0
1611864300000|2021-01-28 20:05:00|870.95|869.45|870.96|869.46|871.2|869.7|870.73|869.23|0
1611864600000|2021-01-28 20:10:00|870.97|869.47|870.88|869.38|871.41|869.91|870.7|869.2|0
1611864900000|2021-01-28 20:15:00|870.89|869.39|870.36|868.86|871.13|869.63|869.9|868.4|0
1611865200000|2021-01-28 20:20:00|870.35|868.85|870.15|868.65|870.61|869.11|869.69|868.19|0
1611865500000|2021-01-28 20:25:00|870.14|868.64|869.25|867.75|870.59|869.09|869.25|867.75|0
1611865800000|2021-01-28 20:30:00|869.26|867.76|869.38|867.88|870.16|868.66|869.14|867.64|0
1611866100000|2021-01-28 20:35:00|869.37|867.87|869.41|867.91|869.64|868.14|868.9|867.4|0
1611866400000|2021-01-28 20:40:00|869.4|867.9|869.09|867.59|869.66|868.16|868.85|867.35|0
1611866700000|2021-01-28 20:45:00|869.1|867.6|869.55|868.05|869.58|868.08|868.57|867.07|0
1611867000000|2021-01-28 20:50:00|869.49|867.99|869.13|867.63|869.61|868.11|868.84|867.34|0
1611867300000|2021-01-28 20:55:00|869.12|867.62|867.78|866.28|869.12|867.62|867.46|865.96|0
1611867600000|2021-01-28 21:00:00|867.74|866.24|868.6|867.1|869.48|867.98|866.83|865.33|0
1611867900000|2021-01-28 21:05:00|868.59|867.09|868.6|867.1|868.79|867.29|868.04|866.54|0
1611868200000|2021-01-28 21:10:00|868.59|867.09|868.09|866.59|868.69|867.19|867.71|866.21|0
1611868500000|2021-01-28 21:15:00|868.1|866.6|868.01|866.51|868.21|866.71|867.99|866.49|0
1611868800000|2021-01-28 21:20:00|867.93|866.43|868.21|866.71|868.24|866.74|867.93|866.43|0
1611869100000|2021-01-28 21:25:00|868.22|866.72|867.66|866.16|868.22|866.72|867.2|865.7|0
1611869400000|2021-01-28 21:30:00|867.61|866.11|865.87|864.37|867.97|866.47|865.34|863.84|0
1611869700000|2021-01-28 21:35:00|865.88|864.38|866.34|864.84|866.52|865.02|865.3|863.8|0
1611870000000|2021-01-28 21:40:00|866.35|864.85|866.71|865.21|866.76|865.26|865.92|864.42|0
1611870300000|2021-01-28 21:45:00|866.65|865.15|866.05|864.55|866.94|865.44|866.05|864.55|0
1611870600000|2021-01-28 21:50:00|866.06|864.56|866.61|865.11|866.65|865.15|865.68|864.18|0
1611870900000|2021-01-28 21:55:00|866.65|865.15|865.79|864.29|866.85|865.35|865.72|864.22|0
1611871200000|2021-01-28 22:00:00|865.86|864.36|865.86|864.36|865.86|864.36|865.66|864.16|0
1611871500000|2021-01-28 22:05:00|865.88|864.38|865.9|864.4|866.03|864.53|865.75|864.25|0
1611871800000|2021-01-28 22:10:00|865.99|864.49|866.07|864.57|866.14|864.64|865.97|864.47|0
1611872100000|2021-01-28 22:15:00|866.05|864.55|866.07|864.57|866.19|864.69|866.01|864.51|0
1611872400000|2021-01-28 22:20:00|866.12|864.62|865.92|864.42|866.12|864.62|865.79|864.29|0
1611872700000|2021-01-28 22:25:00|865.9|864.4|865.94|864.44|865.97|864.47|865.85|864.35|0
1611873000000|2021-01-28 22:30:00|865.96|864.46|866.05|864.55|866.08|864.58|865.96|864.46|0
1611873300000|2021-01-28 22:35:00|866.01|864.51|866.03|864.53|866.14|864.64|865.97|864.47|0
1611873600000|2021-01-28 22:40:00|865.99|864.49|866.03|864.53|866.03|864.53|865.94|864.44|0
1611873900000|2021-01-28 22:45:00|865.99|864.49|866.03|864.53|866.03|864.53|865.92|864.42|0
1611874200000|2021-01-28 22:50:00|865.88|864.38|865.83|864.33|865.88|864.38|865.7|864.2|0
1611874500000|2021-01-28 22:55:00|865.85|864.35|865.94|864.44|865.99|864.49|865.75|864.25|0
1611874800000|2021-01-28 23:00:00|865.98|864.48|865.1|863.6|866.34|864.84|864.7|863.2|0
1611875100000|2021-01-28 23:05:00|865.09|863.59|865.85|864.35|865.98|864.48|864.81|863.31|0
1611875400000|2021-01-28 23:10:00|865.86|864.36|865.81|864.31|866.41|864.91|865.74|864.24|0
1611875700000|2021-01-28 23:15:00|865.85|864.35|865.92|864.42|866.14|864.64|865.37|863.87|0
1611876000000|2021-01-28 23:20:00|865.91|864.41|866.58|865.08|866.69|865.19|865.85|864.35|0
1611876300000|2021-01-28 23:25:00|866.59|865.09|867|865.5|867.05|865.55|866.45|864.95|0
1611876600000|2021-01-28 23:30:00|867.01|865.51|866.83|865.33|867.05|865.55|866.41|864.91|0
1611876900000|2021-01-28 23:35:00|866.87|865.37|866.89|865.39|867.29|865.79|866.74|865.24|0
1611877200000|2021-01-28 23:40:00|866.9|865.4|866.71|865.21|866.91|865.41|866.41|864.91|0
1611877500000|2021-01-28 23:45:00|866.69|865.19|866.58|865.08|867.11|865.61|866.56|865.06|0
1611877800000|2021-01-28 23:50:00|866.59|865.09|865.54|864.04|866.61|865.11|865.28|863.78|0
1611878100000|2021-01-28 23:55:00|865.52|864.02|865.56|864.06|865.65|864.15|864.72|863.22|0
1611878400000|2021-01-29 00:00:00|865.57|864.07|865.65|864.15|865.96|864.46|865.19|863.69|0
1611878700000|2021-01-29 00:05:00|865.66|864.16|865.37|863.87|865.9|864.4|864.9|863.4|0
1611879000000|2021-01-29 00:10:00|865.43|863.93|865.93|864.43|866.53|865.03|865.37|863.87|0
1611879300000|2021-01-29 00:15:00|865.95|864.45|866.23|864.73|866.53|865.03|865.49|863.99|0
1611879600000|2021-01-29 00:20:00|866.29|864.79|865.66|864.16|866.44|864.94|865.54|864.04|0
1611879900000|2021-01-29 00:25:00|865.69|864.19|864.89|863.39|865.76|864.26|864.86|863.36|0
1611880200000|2021-01-29 00:30:00|864.88|863.38|865.09|863.59|865.34|863.84|864.65|863.15|0
1611880500000|2021-01-29 00:35:00|865.08|863.58|865.29|863.79|865.29|863.79|864.45|862.95|0
1611880800000|2021-01-29 00:40:00|865.28|863.78|864.44|862.94|865.29|863.79|864.33|862.83|0
1611881100000|2021-01-29 00:45:00|864.45|862.95|864.88|863.38|865.1|863.6|864.33|862.83|0
1611881400000|2021-01-29 00:50:00|864.87|863.37|864.88|863.38|865.09|863.59|864.86|863.36|0
1611881700000|2021-01-29 00:55:00|864.87|863.37|864.66|863.16|865.1|863.6|864.54|863.04|0
1611882000000|2021-01-29 01:00:00|864.67|863.17|866|864.5|866.01|864.51|864.63|863.13|0
1611882300000|2021-01-29 01:05:00|865.99|864.49|865.54|864.04|866|864.5|865.52|864.02|0
1611882600000|2021-01-29 01:10:00|865.53|864.03|866.6|865.1|866.64|865.14|865.31|863.81|0
1611882900000|2021-01-29 01:15:00|866.61|865.11|866|864.5|866.64|865.14|865.76|864.26|0
1611883200000|2021-01-29 01:20:00|866.01|864.51|866.45|864.95|867.12|865.62|866|864.5|0
1611883500000|2021-01-29 01:25:00|866.46|864.96|865.91|864.41|866.46|864.96|865.78|864.28|0
1611883800000|2021-01-29 01:30:00|865.94|864.44|865.74|864.24|866.65|865.15|865.54|864.04|0
1611884100000|2021-01-29 01:35:00|865.75|864.25|864.68|863.18|865.76|864.26|864.67|863.17|0
1611884400000|2021-01-29 01:40:00|864.67|863.17|864.87|863.37|865.12|863.62|864.34|862.84|0
1611884700000|2021-01-29 01:45:00|864.88|863.38|864.17|862.67|865.08|863.58|863.94|862.44|0
1611885000000|2021-01-29 01:50:00|864.16|862.66|863.7|862.2|864.39|862.89|863.69|862.19|0
1611885300000|2021-01-29 01:55:00|863.69|862.19|863.02|861.52|863.94|862.44|863.02|861.52|0
1611885600000|2021-01-29 02:00:00|863.03|861.53|863.66|862.16|863.89|862.39|863.03|861.53|0
1611885900000|2021-01-29 02:05:00|863.67|862.17|863.35|861.85|863.89|862.39|863.24|861.74|0
1611886200000|2021-01-29 02:10:00|863.32|861.82|864.17|862.67|864.49|862.99|863.24|861.74|0
1611886500000|2021-01-29 02:15:00|864.2|862.7|864.26|862.76|864.68|863.18|863.83|862.33|0
1611886800000|2021-01-29 02:20:00|864.2|862.7|863.63|862.13|864.27|862.77|863.59|862.09|0
1611887100000|2021-01-29 02:25:00|863.62|862.12|863.24|861.74|863.68|862.18|863.24|861.74|0
1611887400000|2021-01-29 02:30:00|863.25|861.75|863.47|861.97|863.48|861.98|863.02|861.52|0
1611887700000|2021-01-29 02:35:00|863.46|861.96|862.41|860.91|863.71|862.21|862.41|860.91|0
1611888000000|2021-01-29 02:40:00|862.4|860.9|863.41|861.91|863.51|862.01|861.97|860.47|0
1611888300000|2021-01-29 02:45:00|863.38|861.88|863.55|862.05|863.74|862.24|863.07|861.57|0
1611888600000|2021-01-29 02:50:00|863.54|862.04|863.53|862.03|863.75|862.25|863.32|861.82|0
1611888900000|2021-01-29 02:55:00|863.54|862.04|863.3|861.8|863.54|862.04|862.65|861.15|0
1611889200000|2021-01-29 03:00:00|863.31|861.81|862.64|861.14|863.53|862.03|862.64|861.14|0
1611889500000|2021-01-29 03:05:00|862.74|861.24|863.08|861.58|863.1|861.6|862.62|861.12|0
1611889800000|2021-01-29 03:10:00|863.07|861.57|862.4|860.9|863.3|861.8|862.39|860.89|0
1611890100000|2021-01-29 03:15:00|862.41|860.91|862.17|860.67|862.73|861.23|862.17|860.67|0
1611890400000|2021-01-29 03:20:00|862.23|860.73|861.49|859.99|862.6|861.1|861.44|859.94|0
1611890700000|2021-01-29 03:25:00|861.52|860.02|861.03|859.53|861.7|860.2|860.72|859.22|0
1611891000000|2021-01-29 03:30:00|860.97|859.47|860.3|858.8|861.27|859.77|860.19|858.69|0
1611891300000|2021-01-29 03:35:00|860.2|858.7|860.19|858.69|860.84|859.34|859.98|858.48|0
1611891600000|2021-01-29 03:40:00|860.16|858.66|860.45|858.95|860.45|858.95|859.55|858.05|0
1611891900000|2021-01-29 03:45:00|860.42|858.92|860.42|858.92|860.54|859.04|859.77|858.27|0
1611892200000|2021-01-29 03:50:00|860.43|858.93|860.83|859.33|861.05|859.55|860.43|858.93|0
1611892500000|2021-01-29 03:55:00|860.82|859.32|859.67|858.17|861.02|859.52|859.56|858.06|0
1611892800000|2021-01-29 04:00:00|859.69|858.19|859.69|858.19|860.13|858.63|859.28|857.78|0
1611893100000|2021-01-29 04:05:00|859.7|858.2|858.78|857.28|860.14|858.64|858.78|857.28|0
1611893400000|2021-01-29 04:10:00|858.79|857.29|858.58|857.08|859.21|857.71|858.57|857.07|0
1611893700000|2021-01-29 04:15:00|858.59|857.09|857.18|855.68|859.25|857.75|857.07|855.57|0
1611894000000|2021-01-29 04:20:00|857.15|855.65|858.78|857.28|858.81|857.31|857.07|855.57|0
1611894300000|2021-01-29 04:25:00|858.72|857.22|858.77|857.27|858.79|857.29|858.21|856.71|0
1611894600000|2021-01-29 04:30:00|858.76|857.26|859.29|857.79|859.51|858.01|858.55|857.05|0
1611894900000|2021-01-29 04:35:00|859.28|857.78|859.36|857.86|859.7|858.2|859.26|857.76|0
1611895200000|2021-01-29 04:40:00|859.26|857.76|859.02|857.52|859.72|858.22|859.02|857.52|0
1611895500000|2021-01-29 04:45:00|859.03|857.53|860.04|858.54|860.25|858.75|859.02|857.52|0
1611895800000|2021-01-29 04:50:00|860.14|858.64|859.72|858.22|860.14|858.64|859.5|858|0
1611896100000|2021-01-29 04:55:00|859.73|858.23|859.51|858.01|860.15|858.65|859.48|857.98|0
1611896400000|2021-01-29 05:00:00|859.5|858|858.85|857.35|859.5|858|858.59|857.09|0
1611896700000|2021-01-29 05:05:00|858.86|857.36|858.67|857.17|859.31|857.81|858.44|856.94|0
1611897000000|2021-01-29 05:10:00|858.66|857.16|858.46|856.96|858.84|857.34|858.17|856.67|0
1611897300000|2021-01-29 05:15:00|858.45|856.95|858|856.5|858.46|856.96|857.79|856.29|0
1611897600000|2021-01-29 05:20:00|858.01|856.51|857.6|856.1|858.04|856.54|857.58|856.08|0
1611897900000|2021-01-29 05:25:00|857.59|856.09|856.9|855.4|857.61|856.11|856.9|855.4|0
1611898200000|2021-01-29 05:30:00|856.91|855.41|856.94|855.44|857.36|855.86|856.72|855.22|0
1611898500000|2021-01-29 05:35:00|856.95|855.45|857.12|855.62|857.38|855.88|856.72|855.22|0
1611898800000|2021-01-29 05:40:00|857.11|855.61|857.57|856.07|857.78|856.28|856.69|855.19|0
1611899100000|2021-01-29 05:45:00|857.58|856.08|857.82|856.32|858.25|856.75|857.47|855.97|0
1611899400000|2021-01-29 05:50:00|857.81|856.31|858.25|856.75|858.47|856.97|857.58|856.08|0
1611899700000|2021-01-29 05:55:00|858.26|856.76|858.07|856.57|858.84|857.34|858.07|856.57|0
1611900000000|2021-01-29 06:00:00|858.08|856.58|856.8|855.3|858.31|856.81|856.77|855.27|0
1611900300000|2021-01-29 06:05:00|856.79|855.29|856.59|855.09|857.02|855.52|856.35|854.85|0
1611900600000|2021-01-29 06:10:00|856.61|855.11|855.57|854.07|856.82|855.32|855.36|853.86|0
1611900900000|2021-01-29 06:15:00|855.51|854.01|856.58|855.08|856.59|855.09|855.37|853.87|0
1611901200000|2021-01-29 06:20:00|856.57|855.07|857.21|855.71|857.21|855.71|856.55|855.05|0
1611901500000|2021-01-29 06:25:00|857.22|855.72|857.26|855.76|857.93|856.43|857.04|855.54|0
1611901800000|2021-01-29 06:30:00|857.27|855.77|858.74|857.24|859.17|857.67|857.26|855.76|0
1611902100000|2021-01-29 06:35:00|858.71|857.21|859.89|858.39|860.36|858.86|858.53|857.03|0
1611902400000|2021-01-29 06:40:00|859.9|858.4|859.44|857.94|859.9|858.4|859.2|857.7|0
1611902700000|2021-01-29 06:45:00|859.45|857.95|858.97|857.47|859.55|858.05|858.81|857.31|0
1611903000000|2021-01-29 06:50:00|858.96|857.46|859.6|858.1|859.61|858.11|858.71|857.21|0
1611903300000|2021-01-29 06:55:00|859.59|858.09|860.25|858.75|860.35|858.85|859.59|858.09|0
1611903600000|2021-01-29 07:00:00|860.26|858.76|861.31|859.81|861.33|859.83|860.06|858.56|0
1611903900000|2021-01-29 07:05:00|861.28|859.78|859.6|858.1|861.28|859.78|859.59|858.09|0
1611904200000|2021-01-29 07:10:00|859.59|858.09|860.8|859.3|861.44|859.94|859.59|858.09|0
1611904500000|2021-01-29 07:15:00|860.79|859.29|860.16|858.66|861.62|860.12|860.06|858.56|0
1611904800000|2021-01-29 07:20:00|860.19|858.69|859.58|858.08|860.27|858.77|859.37|857.87|0
1611905100000|2021-01-29 07:25:00|859.64|858.14|858.59|857.09|859.79|858.29|858.59|857.09|0
1611905400000|2021-01-29 07:30:00|858.6|857.1|856.06|854.56|859.03|857.53|856.05|854.55|0
1611905700000|2021-01-29 07:35:00|856.07|854.57|858.14|856.64|858.55|857.05|855.85|854.35|0
1611906000000|2021-01-29 07:40:00|858.18|856.68|858.28|856.78|858.94|857.44|857.82|856.32|0
1611906300000|2021-01-29 07:45:00|858.29|856.79|858.28|856.78|858.52|857.02|857.85|856.35|0
1611906600000|2021-01-29 07:50:00|858.29|856.79|858.11|856.61|859.39|857.89|857.91|856.41|0
1611906900000|2021-01-29 07:55:00|858.12|856.62|856.41|854.91|858.12|856.62|856.41|854.91|0
1611907200000|2021-01-29 08:00:00|856.39|854.89|856.82|855.32|857.28|855.78|855.12|853.62|1
1611907500000|2021-01-29 08:05:00|856.81|855.31|853.49|851.99|856.81|855.31|853.32|851.82|107
1611907800000|2021-01-29 08:10:00|853.5|852|855.63|854.13|856.76|855.26|853.09|851.59|1
1611908100000|2021-01-29 08:15:00|855.57|854.07|856|854.5|856.4|854.9|854.16|852.66|3
1611908400000|2021-01-29 08:20:00|855.99|854.49|858.57|857.07|858.99|857.49|855.75|854.25|28
1611908700000|2021-01-29 08:25:00|858.56|857.06|858.56|857.06|858.98|857.48|857.26|855.76|23
1611909000000|2021-01-29 08:30:00|858.55|857.05|857.61|856.11|858.57|857.07|857.39|855.89|11
1611909300000|2021-01-29 08:35:00|857.62|856.12|859.49|857.99|859.51|858.01|856.58|855.08|76
1611909600000|2021-01-29 08:40:00|859.53|858.03|860.75|859.25|861.26|859.76|859.52|858.02|1
1611909900000|2021-01-29 08:45:00|860.61|859.11|862|860.2|862|860.2|859.77|858.27|0
1611910200000|2021-01-29 08:50:00|862.1|860.3|863.3|861.2|864|861.5|861.8|860.3|3
1611910500000|2021-01-29 08:55:00|864.2|861.3|864.7|862.3|864.8|862.4|864.2|861.3|1
1611910800000|2021-01-29 09:00:00|864.8|862.2|863.5|862.3|865.1|863.8|863.5|861.7|7
1611911100000|2021-01-29 09:05:00|864.2|862.4|864.2|863.4|864.2|863.4|864.2|862.4|3
1611911400000|2021-01-29 09:10:00|864.1|863.5|863.9|861.7|864.2|863.5|863.9|861.7|36
1611911700000|2021-01-29 09:15:00|863.8|861|861.3|859.4|863.8|861|861.3|859.4|1
1611912000000|2021-01-29 09:20:00|861.2|859|862.5|860.1|862.5|860.2|860.7|859|3
1611912300000|2021-01-29 09:25:00|862.4|860.2|863.5|861.1|863.5|861.1|862|859.6|15
1611912600000|2021-01-29 09:30:00|863.4|861.2|864.2|862|864.2|862.3|862.6|861.1|10
1611912900000|2021-01-29 09:35:00|863.7|862.1|865.2|862.7|866.1|864.7|863.7|862.1|25
1611913200000|2021-01-29 09:40:00|865.1|862.5|863.9|861.5|865.1|862.5|863.4|861|59
1611913500000|2021-01-29 09:45:00|864|861.6|863.6|862.7|864|862.7|863.1|861|54
1611913800000|2021-01-29 09:50:00|863.5|861.7|862.2|861.1|863.6|861.7|862.2|860.5|46
1611914100000|2021-01-29 09:55:00|863.6|861|863.5|861.1|864.1|861.6|863.4|861|0
1611914400000|2021-01-29 10:00:00|863.4|861|863.8|861.4|863.8|861.4|863|860.8|0
1611914700000|2021-01-29 10:05:00|863.7|861.3|863.1|860.8|863.8|861.4|863.1|860.8|0
1611915000000|2021-01-29 10:10:00|863|859.9|861.3|860.6|863.2|860.6|861.3|859.9|27
1611915300000|2021-01-29 10:15:00|863.1|860.5|861.8|859.5|863.1|860.9|861.8|859.5|13
1611915600000|2021-01-29 10:20:00|861.9|859.6|862.1|859.7|862.4|860.2|861.7|859.4|0
1611915900000|2021-01-29 10:25:00|862|859.6|861.5|859.2|862.4|860|861.5|859.1|0
1611916200000|2021-01-29 10:30:00|861.4|859.1|860.2|857.9|861.4|859.1|860.1|857.8|9
1611916500000|2021-01-29 10:35:00|860.3|858|861.2|858.9|861.7|859.5|860.3|857.9|0
1611916800000|2021-01-29 10:40:00|861.3|859|861.7|859.4|862.2|859.8|860.2|859|1
1611917100000|2021-01-29 10:45:00|861.8|859.5|862.4|860|862.4|860|861.5|859.2|0
1611917400000|2021-01-29 10:50:00|862.3|859.9|862.4|860.7|862.4|860.7|862.1|859.7|2
1611917700000|2021-01-29 10:55:00|863.3|860.8|863.3|861|863.3|861.1|863.1|860.8|2
1611918000000|2021-01-29 11:00:00|863.2|860.9|862.8|860.4|863.3|860.9|862.5|860.1|0
1611918300000|2021-01-29 11:05:00|862.9|860.5|863.1|860.8|863.5|861.7|862.9|860.5|1
1611918600000|2021-01-29 11:10:00|863|860.7|862.2|861.2|863.2|861.2|862.2|860.7|1
1611918900000|2021-01-29 11:15:00||861.1||861.2||861.2||861|0
1611919200000|2021-01-29 11:20:00|863.4||863.5||863.6||863.3||0
1611919500000|2021-01-29 11:25:00|863.4|861.7|862.6|861.7|863.4|861.7|862.6|861.7|0
1611919800000|2021-01-29 11:30:00||861.8||862||862||861.8|11
1611920100000|2021-01-29 11:35:00|864.4|862.1|865.2|862.7|865.9|863.7|864.1|862.1|43
1611920400000|2021-01-29 11:40:00|865.3|862.8|865.3|862.8|865.5|863|865.1|862.7|0
1611920700000|2021-01-29 11:45:00|865.2|862.7|865|862.7|865.3|862.7|863.7|862.7|2
1611921000000|2021-01-29 11:50:00|865.1|862.8|864.5|862.7|865.6|863.2|864.5|862.7|0
1611921300000|2021-01-29 11:55:00|864.4||863.9||864.5||863.9||0
1611921900000|2021-01-29 12:05:00|863.8||864.6||864.8||863.8||0
1611922200000|2021-01-29 12:10:00|864.7||864.2||864.7||864.1||1
1611922500000|2021-01-29 12:15:00|864.1||863.9||864.2||863.6||1
1611922800000|2021-01-29 12:20:00|864||863.3||864||863.3||0
1611923100000|2021-01-29 12:25:00|863.2|860.9|862.8|861.7|863.3|861.7|862.8|860.9|3
1611923400000|2021-01-29 12:30:00|862.9||862.8||863.6||862.8||0
1611923700000|2021-01-29 12:35:00|862.9|860|862.3|860|862.9|860|862.2|860|8
1611924000000|2021-01-29 12:40:00|861.97|859.67|862.07|859.77|862.07|859.77|861.67|859.67|0
1611924300000|2021-01-29 12:45:00|862.17|859.87|862.07|859.77|862.17|859.87|861.67|859.67|0
1611924600000|2021-01-29 12:50:00|862.17|859.87|861.57|859.67|862.17|859.87|861.37|859.67|0
1611924900000|2021-01-29 12:55:00|861.47||861.07||861.77||861.07||0
1611925200000|2021-01-29 13:00:00|861.27|858.27|858.77|857.37|869.47|858.27|856.67|850.17|8
1611925500000|2021-01-29 13:05:00|858.67|856.17|857.87|856.17|858.77|856.17|857.47|856.17|50
1611925800000|2021-01-29 13:10:00|857.77|856.27|858.97|857.87|858.97|857.87|857.77|856.17|1
1611926100000|2021-01-29 13:15:00|860.57|857.77|859.77|857.47|861.27|858.97|859.67|857.37|1
1611926400000|2021-01-29 13:20:00|859.67|857.37|859.47|857.17|859.77|857.47|858.77|856.57|0
1611926700000|2021-01-29 13:25:00|859.57|857.27|859.37|857.07|859.67|857.37|859.17|856.87|0
1611927000000|2021-01-29 13:30:00|859.47|857.17|860.47|858.17|860.47|858.37|858.57|857.07|1
1611927300000|2021-01-29 13:35:00|860.57|858.27|861.17|859.17|861.67|860.07|860.47|858.17|1
1611927600000|2021-01-29 13:40:00|861.27|859.27|861.77|859.37|861.97|859.57|861.27|859.17|7
1611927900000|2021-01-29 13:45:00|861.67|859.27|862.57|860.97|862.57|860.97|861.37|859.17|0
1611928200000|2021-01-29 13:50:00|862.47|859.87|861.47|859.17|862.57|859.87|861.37|858.97|0
1611928500000|2021-01-29 13:55:00|861.57|859.27|860.87|858.47|861.87|859.77|860.87|858.47|0
1611928800000|2021-01-29 14:00:00|860.97|858.57|861.17|858.97|861.67|859.27|860.87|858.57|0
1611929100000|2021-01-29 14:05:00|861.07|859.07|860.87|858.57|861.37|859.17|860.87|858.57|0
1611929400000|2021-01-29 14:10:00|860.97|858.47|861.17|858.77|861.17|858.87|860.37|858.07|0
1611929700000|2021-01-29 14:15:00|861.27|858.87|860.17|857.77|861.27|858.87|859.97|857.57|0
1611930000000|2021-01-29 14:20:00|860.07|857.87|859.97|857.67|860.57|858.27|859.87|857.47|0
1611930300000|2021-01-29 14:25:00|860.07|857.57|859.67|857.27|860.17|857.77|859.57|857.17|1
1611930600000|2021-01-29 14:30:00|859.57|857.37|859.07|856.67|860.37|858.07|857.97|856.17|1
1611930900000|2021-01-29 14:35:00|858.97|856.57|857.87|855.57|858.97|856.57|857.87|855.57|2
1611931200000|2021-01-29 14:40:00|857.77|855.47|857.67|856.47|857.77|856.57|857.57|855.27|0
1611931500000|2021-01-29 14:45:00|859.17|856.37|858.37|855.97|859.47|857.17|858.37|855.97|1
1611931800000|2021-01-29 14:50:00|858.27|855.87|857.57|855.37|858.27|855.87|856.37|854.97|0
1611932100000|2021-01-29 14:55:00|857.97|855.47|859.57|857.17|859.77|857.47|857.97|855.47|0
1611932400000|2021-01-29 15:00:00|859.47|857.07|860.17|857.77|860.17|857.87|858.47|856.77|1
1611932700000|2021-01-29 15:05:00|860.07|857.87|860.47|858.87|860.67|858.97|858.67|857.37|5
1611933000000|2021-01-29 15:10:00|861.37|858.97|862.17|859.77|862.47|860.07|860.87|858.57|4
1611933300000|2021-01-29 15:15:00|862.27|859.87|860.85|859.35|862.8|860.4|860.7|859.34|102
1611933600000|2021-01-29 15:20:00|860.84|859.34|862.53|861.03|862.72|861.22|860.84|859.34|0
1611933900000|2021-01-29 15:25:00|862.47|860.97|861.65|860.15|862.53|861.03|861.42|859.92|136
1611934200000|2021-01-29 15:30:00|861.66|860.16|861.81|860.31|862.54|861.04|861.39|859.89|0
1611934500000|2021-01-29 15:35:00|861.8|860.3|861.1|859.6|861.85|860.35|861.09|859.59|0
1611934800000|2021-01-29 15:40:00|861.11|859.61|859.72|858.22|861.12|859.62|859.72|858.22|0
1611935100000|2021-01-29 15:45:00|859.71|858.21|860.82|859.32|860.83|859.33|859.62|858.12|0
1611935400000|2021-01-29 15:50:00|860.81|859.31|860.45|858.95|861.26|859.76|860.34|858.84|0
1611935700000|2021-01-29 15:55:00|860.59|859.09|860.68|859.18|861.34|859.84|860.59|859.09|0
1611936000000|2021-01-29 16:00:00|860.74|859.24|859.67|858.17|861.36|859.86|859.44|857.94|0
1611936300000|2021-01-29 16:05:00|859.68|858.18|859.67|858.17|860.1|858.6|859|857.5|0
1611936600000|2021-01-29 16:10:00|859.66|858.16|857.8|856.3|859.87|858.37|857.59|856.09|0
1611936900000|2021-01-29 16:15:00|857.79|856.29|857.43|855.93|858.26|856.76|857.39|855.89|0
1611937200000|2021-01-29 16:20:00|857.42|855.92|856.59|855.09|857.45|855.95|856.12|854.62|0
1611937500000|2021-01-29 16:25:00|856.6|855.1|854.18|852.68|856.89|855.39|853.96|852.46|0
1611937800000|2021-01-29 16:30:00|854.17|852.67|852.91|851.41|854.83|853.33|852.83|851.33|0
1611938100000|2021-01-29 16:35:00|853.04|851.54|853.76|852.26|853.76|852.26|852.16|850.66|0
1611938400000|2021-01-29 16:40:00|853.75|852.25|853.78|852.28|854.46|852.96|853.49|851.99|0
1611938700000|2021-01-29 16:45:00|853.77|852.27|854.4|852.9|854.8|853.3|852.91|851.41|0
1611939000000|2021-01-29 16:50:00|854.41|852.91|853.91|852.41|854.61|853.11|853.47|851.97|0
1611939300000|2021-01-29 16:55:00|853.92|852.42|854.65|853.15|854.67|853.17|853.9|852.4|0
1611939600000|2021-01-29 17:00:00|854.64|853.14|854.16|852.66|854.67|853.17|853.37|851.87|0
1611939900000|2021-01-29 17:05:00|854.19|852.69|854|852.5|854.27|852.77|853.35|851.85|0
1611940200000|2021-01-29 17:10:00|854.01|852.51|853.48|851.98|854.7|853.2|853.47|851.97|0
1611940500000|2021-01-29 17:15:00|853.46|851.96|852.03|850.53|853.47|851.97|851.94|850.44|0
1611940800000|2021-01-29 17:20:00|852.02|850.52|851.49|849.99|852.24|850.74|851.29|849.79|0
1611941100000|2021-01-29 17:25:00|851.48|849.98|851.57|850.07|852.26|850.76|851.29|849.79|0
1611941400000|2021-01-29 17:30:00|851.56|850.06|850.87|849.37|852.25|850.75|850.67|849.17|0
1611941700000|2021-01-29 17:35:00|850.88|849.38|850.15|848.65|851.14|849.64|849.91|848.41|0
1611942000000|2021-01-29 17:40:00|850.18|848.68|850.36|848.86|851.32|849.82|850.14|848.64|0
1611942300000|2021-01-29 17:45:00|850.35|848.85|847.72|846.22|850.6|849.1|847.71|846.21|0
1611942600000|2021-01-29 17:50:00|847.78|846.28|850.31|848.81|850.56|849.06|847.78|846.28|0
1611942900000|2021-01-29 17:55:00|850.32|848.82|848.86|847.36|850.53|849.03|848.86|847.36|0
1611943200000|2021-01-29 18:00:00|848.84|847.34|849.75|848.25|850.49|848.99|848.37|846.87|0
1611943500000|2021-01-29 18:05:00|849.74|848.24|849.54|848.04|850.18|848.68|849.03|847.53|0
1611943800000|2021-01-29 18:10:00|849.53|848.03|848.82|847.32|849.76|848.26|848.58|847.08|0
1611944100000|2021-01-29 18:15:00|848.81|847.31|848.05|846.55|848.82|847.32|847.59|846.09|0
1611944400000|2021-01-29 18:20:00|848.06|846.56|849.08|847.58|849.55|848.05|847.87|846.37|0
1611944700000|2021-01-29 18:25:00|849.06|847.56|851.49|849.99|851.49|849.99|848.86|847.36|0
1611945000000|2021-01-29 18:30:00|851.47|849.97|851|849.5|851.49|849.99|850.55|849.05|0
1611945300000|2021-01-29 18:35:00|851.01|849.51|851.04|849.54|851.48|849.98|850.76|849.26|0
1611945600000|2021-01-29 18:40:00|851.03|849.53|851.27|849.77|851.53|850.03|850.35|848.85|0
1611945900000|2021-01-29 18:45:00|851.26|849.76|849.87|848.37|851.76|850.26|849.85|848.35|0
1611946200000|2021-01-29 18:50:00|849.88|848.38|849.9|848.4|850.13|848.63|849.44|847.94|0
1611946500000|2021-01-29 18:55:00|849.91|848.41|849.64|848.14|850.13|848.63|849.38|847.88|0
1611946800000|2021-01-29 19:00:00|849.62|848.12|851.34|849.84|851.81|850.31|849.41|847.91|0
1611947100000|2021-01-29 19:05:00|851.33|849.83|851.67|850.17|851.67|850.17|850.88|849.38|0
1611947400000|2021-01-29 19:10:00|851.66|850.16|851.64|850.14|851.89|850.39|851.17|849.67|0
1611947700000|2021-01-29 19:15:00|851.58|850.08|851.46|849.96|851.69|850.19|851.18|849.68|0
1611948000000|2021-01-29 19:20:00|851.45|849.95|851.64|850.14|851.69|850.19|850.75|849.25|0
1611948300000|2021-01-29 19:25:00|851.63|850.13|850.72|849.22|851.64|850.14|850.5|849|0
1611948600000|2021-01-29 19:30:00|850.71|849.21|850.13|848.63|850.72|849.22|849.68|848.18|0
1611948900000|2021-01-29 19:35:00|850.14|848.64|850.37|848.87|850.86|849.36|849.91|848.41|0
1611949200000|2021-01-29 19:40:00|850.36|848.86|850.41|848.91|851.31|849.81|849.42|847.92|0
1611949500000|2021-01-29 19:45:00|850.4|848.9|850.43|848.93|850.9|849.4|850.16|848.66|0
1611949800000|2021-01-29 19:50:00|850.44|848.94|850.65|849.15|851.17|849.67|850.42|848.92|0
1611950100000|2021-01-29 19:55:00|850.64|849.14|850.68|849.18|851.37|849.87|850.38|848.88|0
1611950400000|2021-01-29 20:00:00|850.69|849.19|852.44|850.94|852.86|851.36|850.69|849.19|0
1611950700000|2021-01-29 20:05:00|852.45|850.95|852.43|850.93|852.68|851.18|851.95|850.45|0
1611951000000|2021-01-29 20:10:00|852.45|850.95|853.14|851.64|853.4|851.9|852.44|850.94|0
1611951300000|2021-01-29 20:15:00|853.13|851.63|853.1|851.6|853.33|851.83|852.66|851.16|0
1611951600000|2021-01-29 20:20:00|853.11|851.61|853.22|851.72|853.93|852.43|853.1|851.6|0
1611951900000|2021-01-29 20:25:00|853.23|851.73|852.3|850.8|853.48|851.98|852.3|850.8|0
1611952200000|2021-01-29 20:30:00|852.31|850.81|853.26|851.76|853.55|852.05|852.3|850.8|0
1611952500000|2021-01-29 20:35:00|853.27|851.77|851.53|850.03|853.57|852.07|851.53|850.03|0
1611952800000|2021-01-29 20:40:00|851.54|850.04|851.68|850.18|852.2|850.7|851.24|849.74|0
1611953100000|2021-01-29 20:45:00|851.67|850.17|851.4|849.9|851.9|850.4|850.75|849.25|0
1611953400000|2021-01-29 20:50:00|851.39|849.89|853.41|851.91|853.72|852.22|851.38|849.88|0
1611953700000|2021-01-29 20:55:00|853.42|851.92|850.51|849.01|854.18|852.68|850.08|848.58|0
1611954000000|2021-01-29 21:00:00|850.6|849.1|849.11|847.61|852.86|851.36|849.06|847.56|0
1611954300000|2021-01-29 21:05:00|849.1|847.6|849.62|848.12|849.84|848.34|848.49|846.99|0
1611954600000|2021-01-29 21:10:00|849.61|848.11|849.52|848.02|850.09|848.59|849.33|847.83|0
1611954900000|2021-01-29 21:15:00|849.53|848.03|849.32|847.82|849.6|848.1|849.32|847.82|0
1611955200000|2021-01-29 21:20:00|849.4|847.9|849.54|848.04|849.58|848.08|849.36|847.86|0
1611955500000|2021-01-29 21:25:00|849.51|848.01|849.47|847.97|849.54|848.04|849.36|847.86|0
1611955800000|2021-01-29 21:30:00|849.5|848|849.78|848.28|850.06|848.56|849.18|847.68|0
1611956100000|2021-01-29 21:35:00|849.79|848.29|849.18|847.68|849.91|848.41|848.93|847.43|0
1611956400000|2021-01-29 21:40:00|849.19|847.69|849.54|848.04|849.72|848.22|848.98|847.48|0
1611956700000|2021-01-29 21:45:00|849.58|848.08|849.49|847.99|849.76|848.26|849.38|847.88|0
1611957000000|2021-01-29 21:50:00|849.5|848|849.34|847.84|849.58|848.08|849.02|847.52|0
1611957300000|2021-01-29 21:55:00|849.35|847.85|849.12|847.62|849.54|848.04|848.92|847.42|0
1611957600000|2021-01-29 22:00:00|849.27|847.77|849.27|847.77|849.27|847.77|849.27|847.77|0
1612134000000|2021-01-31 23:00:00|847.26|845.76|843.64|842.14|847.79|846.29|842.78|841.28|0
1612134300000|2021-01-31 23:05:00|843.65|842.15|843.85|842.35|845.56|844.06|843.65|842.15|0
1612134600000|2021-01-31 23:10:00|843.87|842.37|844.98|843.48|845.19|843.69|842.63|841.13|0
1612134900000|2021-01-31 23:15:00|844.99|843.49|843.65|842.15|845.32|843.82|843.14|841.64|0
1612135200000|2021-01-31 23:20:00|843.67|842.17|844.65|843.15|845.65|844.15|843.05|841.55|0
1612135500000|2021-01-31 23:25:00|844.67|843.17|845.07|843.57|845.52|844.02|844.03|842.53|0
1612135800000|2021-01-31 23:30:00|845.08|843.58|846.34|844.84|846.83|845.33|845.08|843.58|0
1612136100000|2021-01-31 23:35:00|846.36|844.86|846.8|845.3|846.92|845.42|846.09|844.59|0
1612136400000|2021-01-31 23:40:00|846.78|845.28|846.56|845.06|847.25|845.75|846.03|844.53|0
1612136700000|2021-01-31 23:45:00|846.58|845.08|846.4|844.9|847.16|845.66|846.4|844.9|0
1612137000000|2021-01-31 23:50:00|846.41|844.91|846.29|844.79|846.49|844.99|845.8|844.3|0
1612137300000|2021-01-31 23:55:00|846.3|844.8|846.74|845.24|846.83|845.33|845.91|844.41|0
1612137600000|2021-02-01 00:00:00|846.73|845.23|847.25|845.75|847.25|845.75|846.65|845.15|0
1612137900000|2021-02-01 00:05:00|847.24|845.74|846.94|845.44|847.25|845.75|846.58|845.08|0
1612138200000|2021-02-01 00:10:00|846.96|845.46|848.32|846.82|848.69|847.19|846.87|845.37|0
1612138500000|2021-02-01 00:15:00|848.33|846.83|851.29|849.79|851.29|849.79|848.27|846.77|0
1612138800000|2021-02-01 00:20:00|851.35|849.85|852.13|850.63|852.13|850.63|851.06|849.56|0
1612139100000|2021-02-01 00:25:00|852.1|850.6|852.34|850.84|852.58|851.08|851.9|850.4|0
1612139400000|2021-02-01 00:30:00|852.35|850.85|851.65|850.15|852.35|850.85|851.63|850.13|0
1612139700000|2021-02-01 00:35:00|851.64|850.14|850.76|849.26|851.67|850.17|850.29|848.79|0
1612140000000|2021-02-01 00:40:00|850.77|849.27|851.43|849.93|851.67|850.17|850.73|849.23|0
1612140300000|2021-02-01 00:45:00|851.44|849.94|851.89|850.39|852.33|850.83|851.44|849.94|0
1612140600000|2021-02-01 00:50:00|851.9|850.4|851.51|850.01|852.45|850.95|851.3|849.8|0
1612140900000|2021-02-01 00:55:00|851.52|850.02|851.96|850.46|851.96|850.46|851.26|849.76|0
1612141200000|2021-02-01 01:00:00|851.95|850.45|852.15|850.65|852.44|850.94|851.49|849.99|0
1612141500000|2021-02-01 01:05:00|852.22|850.72|851.56|850.06|852.38|850.88|851.33|849.83|0
1612141800000|2021-02-01 01:10:00|851.57|850.07|851.52|850.02|851.79|850.29|850.85|849.35|0
1612142100000|2021-02-01 01:15:00|851.51|850.01|852.22|850.72|852.48|850.98|851.31|849.81|0
1612142400000|2021-02-01 01:20:00|852.25|850.75|852.25|850.75|852.48|850.98|851.78|850.28|0
1612142700000|2021-02-01 01:25:00|852.22|850.72|853.97|852.47|854.19|852.69|852.15|850.65|0
1612143000000|2021-02-01 01:30:00|854.04|852.54|854.58|853.08|854.58|853.08|853.52|852.02|0
1612143300000|2021-02-01 01:35:00|854.59|853.09|854.85|853.35|854.86|853.36|854.36|852.86|0
1612143600000|2021-02-01 01:40:00|854.86|853.36|854.38|852.88|854.86|853.36|854.29|852.79|0
1612143900000|2021-02-01 01:45:00|854.39|852.89|853.53|852.03|854.39|852.89|853.1|851.6|0
1612144200000|2021-02-01 01:50:00|853.54|852.04|853.75|852.25|854.17|852.67|853.32|851.82|0
1612144500000|2021-02-01 01:55:00|853.76|852.26|853.14|851.64|853.77|852.27|853.13|851.63|0
1612144800000|2021-02-01 02:00:00|853.17|851.67|854.82|853.32|854.84|853.34|853.13|851.63|0
1612145100000|2021-02-01 02:05:00|854.83|853.33|854.34|852.84|854.83|853.33|854.15|852.65|0
1612145400000|2021-02-01 02:10:00|854.35|852.85|854.82|853.32|855.03|853.53|854.34|852.84|0
1612145700000|2021-02-01 02:15:00|854.83|853.33|854.63|853.13|855.03|853.53|854.18|852.68|0
1612146000000|2021-02-01 02:20:00|854.64|853.14|855.11|853.61|855.57|854.07|854.64|853.14|0
1612146300000|2021-02-01 02:25:00|855.12|853.62|854.87|853.37|855.33|853.83|854.65|853.15|0
1612146600000|2021-02-01 02:30:00|854.86|853.36|854.43|852.93|855.08|853.58|854.43|852.93|0
1612146900000|2021-02-01 02:35:00|854.42|852.92|853.98|852.48|854.43|852.93|853.75|852.25|0
1612147200000|2021-02-01 02:40:00|853.99|852.49|855.1|853.6|855.32|853.82|853.97|852.47|0
1612147500000|2021-02-01 02:45:00|855.16|853.66|854.87|853.37|855.32|853.82|854.65|853.15|0
1612147800000|2021-02-01 02:50:00|854.86|853.36|855.06|853.56|855.52|854.02|854.85|853.35|0
1612148100000|2021-02-01 02:55:00|855.07|853.57|855.32|853.82|855.33|853.83|854.42|852.92|0
1612148400000|2021-02-01 03:00:00|855.31|853.81|855.34|853.84|855.56|854.06|855|853.5|0
1612148700000|2021-02-01 03:05:00|855.33|853.83|855.58|854.08|855.8|854.3|855.32|853.82|0
1612149000000|2021-02-01 03:10:00|855.57|854.07|855.57|854.07|855.78|854.28|854.91|853.41|0
1612149300000|2021-02-01 03:15:00|855.58|854.08|856.25|854.75|856.26|854.76|855.23|853.73|0
1612149600000|2021-02-01 03:20:00|856.24|854.74|856.91|855.41|857.12|855.62|856.07|854.57|0
1612149900000|2021-02-01 03:25:00|856.94|855.44|857.14|855.64|857.14|855.64|856.91|855.41|0
1612150200000|2021-02-01 03:30:00|857.13|855.63|857.41|855.91|857.43|855.93|856.92|855.42|0
1612150500000|2021-02-01 03:35:00|857.4|855.9|856.78|855.28|857.42|855.92|856.77|855.27|0
1612150800000|2021-02-01 03:40:00|856.79|855.29|857.66|856.16|857.88|856.38|856.79|855.29|0
1612151100000|2021-02-01 03:45:00|857.67|856.17|858.1|856.6|858.33|856.83|857.65|856.15|0
1612151400000|2021-02-01 03:50:00|858.09|856.59|857.89|856.39|858.1|856.6|857.66|856.16|0
1612151700000|2021-02-01 03:55:00|857.92|856.42|857.9|856.4|858.12|856.62|857.66|856.16|0
1612152000000|2021-02-01 04:00:00|857.91|856.41|857.88|856.38|857.93|856.43|857.68|856.18|0
1612152300000|2021-02-01 04:05:00|857.87|856.37|857.43|855.93|857.87|856.37|857.23|855.73|0
1612152600000|2021-02-01 04:10:00|857.44|855.94|857.54|856.04|857.77|856.27|857.3|855.8|0
1612152900000|2021-02-01 04:15:00|857.55|856.05|857.31|855.81|857.56|856.06|856.99|855.49|0
1612153200000|2021-02-01 04:20:00|857.32|855.82|857.99|856.49|858|856.5|857.32|855.82|0
1612153500000|2021-02-01 04:25:00|858|856.5|858|856.5|858.47|856.97|857.98|856.48|0
1612153800000|2021-02-01 04:30:00|858.01|856.51|857.64|856.14|858.21|856.71|857.54|856.04|0
1612154100000|2021-02-01 04:35:00|857.67|856.17|857.86|856.36|857.97|856.47|857.54|856.04|0
1612154400000|2021-02-01 04:40:00|857.83|856.33|857.76|856.26|858.22|856.72|857.75|856.25|0
1612154700000|2021-02-01 04:45:00|857.77|856.27|857.75|856.25|858.24|856.74|857.73|856.23|0
1612155000000|2021-02-01 04:50:00|857.74|856.24|857.74|856.24|857.96|856.46|857.72|856.22|0
1612155300000|2021-02-01 04:55:00|857.75|856.25|858.02|856.52|858.04|856.54|857.75|856.25|0
1612155600000|2021-02-01 05:00:00|858.03|856.53|858.43|856.93|858.43|856.93|857.79|856.29|0
1612155900000|2021-02-01 05:05:00|858.44|856.94|858.43|856.93|858.65|857.15|858.22|856.72|0
1612156200000|2021-02-01 05:10:00|858.49|856.99|858.4|856.9|858.63|857.13|858.4|856.9|0
1612156500000|2021-02-01 05:15:00|858.39|856.89|858.45|856.95|858.45|856.95|858.08|856.58|0
1612156800000|2021-02-01 05:20:00|858.44|856.94|858.45|856.95|858.66|857.16|858.43|856.93|0
1612157100000|2021-02-01 05:25:00|858.44|856.94|857.97|856.47|858.44|856.94|857.97|856.47|0
1612157400000|2021-02-01 05:30:00|858.07|856.57|857.89|856.39|858.42|856.92|857.89|856.39|0
1612157700000|2021-02-01 05:35:00|857.92|856.42|857.88|856.38|858.34|856.84|857.77|856.27|0
1612158000000|2021-02-01 05:40:00|857.89|856.39|857.68|856.18|858.12|856.62|857.56|856.06|0
1612158300000|2021-02-01 05:45:00|857.69|856.19|857.7|856.2|858.13|856.63|857.69|856.19|0
1612158600000|2021-02-01 05:50:00|857.71|856.21|857.93|856.43|857.95|856.45|857.69|856.19|0
1612158900000|2021-02-01 05:55:00|857.94|856.44|857.93|856.43|857.96|856.46|857.72|856.22|0
1612159200000|2021-02-01 06:00:00|857.87|856.37|857.94|856.44|857.96|856.46|857.69|856.19|0
1612159500000|2021-02-01 06:05:00|857.95|856.45|858.14|856.64|858.16|856.66|857.9|856.4|0
1612159800000|2021-02-01 06:10:00|858.13|856.63|858.36|856.86|858.36|856.86|857.93|856.43|0
1612160100000|2021-02-01 06:15:00|858.35|856.85|858.52|857.02|858.56|857.06|858.32|856.82|0
1612160400000|2021-02-01 06:20:00|858.53|857.03|858.51|857.01|858.94|857.44|858.29|856.79|0
1612160700000|2021-02-01 06:25:00|858.45|856.95|857.86|856.36|858.45|856.95|857.86|856.36|0
1612161000000|2021-02-01 06:30:00|857.87|856.37|857.47|855.97|858.07|856.57|857.26|855.76|0
1612161300000|2021-02-01 06:35:00|857.44|855.94|857.26|855.76|857.5|856|857.05|855.55|0
1612161600000|2021-02-01 06:40:00|857.27|855.77|857.66|856.16|857.72|856.22|857.26|855.76|0
1612161900000|2021-02-01 06:45:00|857.65|856.15|857.5|856|857.68|856.18|857.5|856|0
1612162200000|2021-02-01 06:50:00|857.56|856.06|857.27|855.77|857.72|856.22|857.27|855.77|0
1612162500000|2021-02-01 06:55:00|857.33|855.83|857.58|856.08|857.59|856.09|856.76|855.26|0
1612162800000|2021-02-01 07:00:00|857.59|856.09|857.21|855.71|859.05|857.55|857.21|855.71|0
1612163100000|2021-02-01 07:05:00|857.27|855.77|856.06|854.56|857.42|855.92|855.87|854.37|0
1612163400000|2021-02-01 07:10:00|856.05|854.55|855.85|854.35|856.52|855.02|855.65|854.15|0
1612163700000|2021-02-01 07:15:00|855.86|854.36|857.61|856.11|857.61|856.11|855.64|854.14|0
1612164000000|2021-02-01 07:20:00|857.62|856.12|859.15|857.65|859.16|857.66|857.62|856.12|0
1612164300000|2021-02-01 07:25:00|859.16|857.66|859.45|857.95|860.08|858.58|859.02|857.52|0
1612164600000|2021-02-01 07:30:00|859.46|857.96|859.19|857.69|860.14|858.64|858.98|857.48|0
1612164900000|2021-02-01 07:35:00|859.21|857.71|858.95|857.45|859.6|858.1|858.92|857.42|0
1612165200000|2021-02-01 07:40:00|858.96|857.46|858.93|857.43|859.36|857.86|858.52|857.02|0
1612165500000|2021-02-01 07:45:00|858.95|857.45|858.55|857.05|859.04|857.54|858.52|857.02|0
1612165800000|2021-02-01 07:50:00|858.54|857.04|858.77|857.27|858.78|857.28|858.12|856.62|0
1612166100000|2021-02-01 07:55:00|858.76|857.26|859.39|857.89|859.39|857.89|858.1|856.6|0
1612166400000|2021-02-01 08:00:00|859.38|857.88|861.36|859.86|861.78|860.28|857.43|855.93|5
1612166700000|2021-02-01 08:05:00|861.16|859.66|866.7|864|867.3|865.8|860.9|859.4|129
1612167000000|2021-02-01 08:10:00|866.6|864.1|864.3|862.1|867|866|862.7|860.3|81
1612167300000|2021-02-01 08:15:00|863.4|862.3|864.3|862.4|865.3|863.1|863.3|862.3|65
1612167600000|2021-02-01 08:20:00|864.2|862.3|863.5|861|864.3|862.7|863.5|861|4
1612167900000|2021-02-01 08:25:00|863.4|860.9|863.5|861|864.2|861.7|862.9|860.3|0
1612168200000|2021-02-01 08:30:00|863.7|861.1|862.9|860.4|864.7|863|862.8|860.4|23
1612168500000|2021-02-01 08:35:00|862.8|860.3|862.4|859.9|863.3|860.8|861.3|858.8|2
1612168800000|2021-02-01 08:40:00|862.64|860.14|860.74|859.64|862.64|860.34|860.54|859.24|127
1612169100000|2021-02-01 08:45:00|860.24|859.74|859.84|858.94|860.34|859.74|859.84|858.54|292
1612169400000|2021-02-01 08:50:00|859.54|859.04|862.94|860.44|863.44|860.94|859.54|858.84|26
1612169700000|2021-02-01 08:55:00|862.84|860.54|862.14|860.04|862.84|860.84|862.14|859.64|0
1612170000000|2021-02-01 09:00:00|861.54|859.94|861.54|860.84|861.54|860.94|861.44|859.84|29
1612170300000|2021-02-01 09:05:00|861.44|860.74|862.84|860.34|863.04|860.74|860.74|859.64|31
1612170600000|2021-02-01 09:10:00|862.74|860.44|863.14|860.94|863.54|861.04|862.74|860.34|1
1612170900000|2021-02-01 09:15:00|863.24|861.04|863.34|861.24|864.44|861.84|863.24|861.04|14
1612171200000|2021-02-01 09:20:00|863.44|861.34|864.54|862.34|864.94|862.44|863.44|861.24|11
1612171500000|2021-02-01 09:25:00|864.64|862.44|865.24|862.74|865.24|862.74|864.44|862.24|3
1612171800000|2021-02-01 09:30:00|865.34|862.84|864.94|863.24|865.94|863.74|864.74|862.84|72
1612172100000|2021-02-01 09:35:00|864.84|861.74|863.14|860.64|865.24|861.74|863.14|860.64|2
1612172400000|2021-02-01 09:40:00|863.04|860.54|861.94|859.84|863.14|860.84|861.14|859.64|5
1612172700000|2021-02-01 09:45:00|861.54|859.74|861.94|859.44|861.94|860.14|860.74|859.24|4
1612173000000|2021-02-01 09:50:00|862.04|859.54|862.34|859.84|862.44|860.24|862.04|859.54|0
1612173300000|2021-02-01 09:55:00|862.44|859.94|863.24|860.74|863.24|860.74|862.44|859.94|0
1612173600000|2021-02-01 10:00:00|863.34|860.84|864.44|861.94|864.44|861.94|862.44|860.74|0
1612173900000|2021-02-01 10:05:00|864.34|861.84|864.34|861.94|864.54|862.04|863.94|861.44|0
1612174200000|2021-02-01 10:10:00|864.44|862.04|863.24|861.84|864.54|863.74|862.64|861.84|163
1612174500000|2021-02-01 10:15:00|863.34|861.74|864.34|861.84|864.34|862.14|863.34|861.74|5
1612174800000|2021-02-01 10:20:00|864.44|861.94|864.54|862.24|864.54|862.34|864.44|861.94|0
1612175100000|2021-02-01 10:25:00|865.54|862.34|865.44|863.24|865.54|863.34|865.44|862.24|0
1612175400000|2021-02-01 10:30:00|864.94|863.34|865.04|863.44|866.04|863.74|864.94|862.94|6
1612175700000|2021-02-01 10:35:00|866.14|863.54|866.84|864.24|866.84|864.34|866.04|863.44|0
1612176000000|2021-02-01 10:40:00|866.94|864.34|866.24|863.74|867.14|864.64|866.14|863.64|0
1612176300000|2021-02-01 10:45:00|866.34|863.84|866.34|863.74|866.34|863.84|865.84|863.54|0
1612176600000|2021-02-01 10:50:00|866.24|863.84|867.04|864.44|867.04|864.44|866.24|863.74|0
1612176900000|2021-02-01 10:55:00|867.14|864.54|866.94|864.94|867.54|864.94|866.34|864.54|100
1612177200000|2021-02-01 11:00:00||865.04||864.64||865.04||864.44|5
1612177500000|2021-02-01 11:05:00|866.34|864.54|866.94|865.74|866.94|865.84|866.34|864.54|4
1612177800000|2021-02-01 11:10:00|866.34|865.84|866.94|865.54|866.94|865.94|866.34|865.44|3
1612178100000|2021-02-01 11:15:00|868.74|865.44|868.64|866.04|868.84|866.24|868.54|865.44|42
1612178400000|2021-02-01 11:20:00|869.14|866.14|869.14|866.64|869.14|868.14|868.64|866.14|9
1612178700000|2021-02-01 11:25:00|869.04|866.54|869.14|866.54|869.14|866.64|868.54|866.04|0
1612179000000|2021-02-01 11:30:00|869.04|866.64|868.34|865.84|869.14|866.64|868.34|865.84|0
1612179300000|2021-02-01 11:35:00|868.24|865.74|868.74|866.14|868.74|866.14|867.84|865.34|6
1612179600000|2021-02-01 11:40:00|868.64|866.24|868.34|865.84|868.94|866.34|868.34|865.84|0
1612179900000|2021-02-01 11:45:00|868.44|865.74|868.44|865.94|868.64|866.04|868.24|865.64|0
1612180200000|2021-02-01 11:50:00|868.54|866.04|868.94|866.34|869.14|866.74|868.54|866.04|0
1612180500000|2021-02-01 11:55:00|869.04|866.44|868.94|866.34|869.14|867.24|868.94|866.34|0
1612180800000|2021-02-01 12:00:00|869.04|866.44|868.64|866.04|869.14|866.54|868.54|866.04|0
1612181100000|2021-02-01 12:05:00|868.74|866.14|868.74|866.24|869.04|866.44|868.64|866.04|0
1612181400000|2021-02-01 12:10:00|868.84|866.14|868.24|866.04|868.84|866.34|868.24|865.94|0
1612181700000|2021-02-01 12:15:00|866.94|865.74|868.44|866.74|868.74|866.74|866.94|865.74|27
1612182000000|2021-02-01 12:20:00|868.34|866.64|868.24|866.74|868.54|866.74|868.04|866.64|1
1612182300000|2021-02-01 12:25:00|868.34||868.84||868.94||868.34||1
1612182600000|2021-02-01 12:30:00|868.74|866.64|867.24|865.44|869.04|866.64|866.74|865.44|69
1612182900000|2021-02-01 12:35:00||865.34||864.64||865.34||864.64|0
1612183200000|2021-02-01 12:40:00|867.25|864.65|866.95|864.35|867.25|865.15|866.95|864.35|0
1612183500000|2021-02-01 12:45:00|867.05|864.45|866.65|864.05|867.05|864.45|866.65|864.05|0
1612183800000|2021-02-01 12:50:00|866.55|864.15|865.95|863.55|866.75|864.15|865.85|863.55|0
1612184100000|2021-02-01 12:55:00|866.05|863.65|867.05|864.55|867.15|864.65|866.05|863.65|0
1612184400000|2021-02-01 13:00:00|867.15|864.65|866.85|864.25|867.25|865.05|866.85|864.25|0
1612184700000|2021-02-01 13:05:00|866.95|864.35|866.65|864.05|867.15|864.55|866.55|864.05|0
1612185000000|2021-02-01 13:10:00|866.75|864.15|866.65|864.05|866.85|864.25|866.55|864.05|0
1612185300000|2021-02-01 13:15:00|866.75|864.15|867.25|864.75|867.25|864.85|866.55|864.05|0
1612185600000|2021-02-01 13:20:00|867.15|864.65|867.15|864.55|867.25|864.75|866.55|864.05|0
1612185900000|2021-02-01 13:25:00|867.25|864.65|867.15|864.55|867.25|864.95|866.95|864.45|0
1612186200000|2021-02-01 13:30:00|867.25|864.65|867.25|864.85|867.25|865.15|867.15|864.65|0
1612186500000|2021-02-01 13:35:00||864.95||865.05||865.35||864.95|0
1612186800000|2021-02-01 13:40:00||864.95||865.25||865.35||864.85|0
1612187100000|2021-02-01 13:45:00||865.35||865.15||865.65||865.15|0
1612187400000|2021-02-01 13:50:00|867.15|865.25|867.05|864.65|867.25|865.25|867.05|864.65|0
1612187700000|2021-02-01 13:55:00|867.15|864.75|867.25|864.85|867.25|864.85|867.05|864.65|2
1612188000000|2021-02-01 14:00:00|867.15|864.95|867.25|864.75|867.25|865.35|866.85|864.35|0
1612188300000|2021-02-01 14:05:00|867.15|864.85|866.65|865.05|867.25|865.05|866.65|864.85|6
1612188600000|2021-02-01 14:10:00|866.75||866.85||867.15||866.55||8
1612188900000|2021-02-01 14:15:00|867.25|865.15|867.25|864.85|867.25|865.25|867.25|864.75|0
1612189200000|2021-02-01 14:20:00||864.95||865.55||865.55||864.85|0
1612189500000|2021-02-01 14:25:00|866.85|865.65|867.25|865.55|867.25|866.35|866.75|865.45|56
1612189800000|2021-02-01 14:30:00|867.15|865.65|867.25|864.95|867.25|865.75|867.15|864.95|0
1612190100000|2021-02-01 14:35:00|867.15|864.85|867.25|865.25|867.25|866.35|866.85|864.55|30
1612190400000|2021-02-01 14:40:00||865.35||865.05||865.75||864.95|0
1612190700000|2021-02-01 14:45:00|867.15||866.35||867.25||866.15||5
1612191000000|2021-02-01 14:50:00|866.25|864.85|865.55|864.15|866.75|864.85|865.55|863.85|2
1612191300000|2021-02-01 14:55:00|865.65|864.25|866.75|864.25|867.25|864.65|865.55|864.05|2
1612191600000|2021-02-01 15:00:00|866.65|864.35|866.85|864.45|866.95|864.45|866.25|864.35|0
1612191900000|2021-02-01 15:05:00|866.75|864.55|866.05|865.05|866.75|865.25|865.95|864.55|6
1612192200000|2021-02-01 15:10:00|865.88|864.88|864.88|863.28|866.18|864.98|863.58|862.78|232
1612192500000|2021-02-01 15:15:00|864.38|863.18|865.1|863.6|866.68|864.48|863.88|862.58|135
1612192800000|2021-02-01 15:20:00|865.11|863.61|866.21|864.71|866.21|864.71|864.86|863.36|0
1612193100000|2021-02-01 15:25:00|866.15|864.65|865.1|863.6|866.15|864.65|865.1|863.6|53
1612193400000|2021-02-01 15:30:00|865.16|863.66|866.9|865.4|866.9|865.4|865.16|863.66|0
1612193700000|2021-02-01 15:35:00|866.89|865.39|866.16|864.66|867.12|865.62|865.95|864.45|0
1612194000000|2021-02-01 15:40:00|866.17|864.67|866.68|865.18|867.15|865.65|865.7|864.2|0
1612194300000|2021-02-01 15:45:00|866.67|865.17|866.3|864.8|866.94|865.44|866.08|864.58|0
1612194600000|2021-02-01 15:50:00|866.31|864.81|865.26|863.76|866.33|864.83|864.86|863.36|0
1612194900000|2021-02-01 15:55:00|865.27|863.77|865.08|863.58|865.66|864.16|864.99|863.49|0
1612195200000|2021-02-01 16:00:00|865.07|863.57|865.27|863.77|865.51|864.01|864.54|863.04|0
1612195500000|2021-02-01 16:05:00|865.28|863.78|865.62|864.12|866.22|864.72|865.27|863.77|0
1612195800000|2021-02-01 16:10:00|865.61|864.11|865.44|863.94|866.08|864.58|865.22|863.72|0
1612196100000|2021-02-01 16:15:00|865.45|863.95|865.94|864.44|866.12|864.62|865.02|863.52|0
1612196400000|2021-02-01 16:20:00|865.95|864.45|867.24|865.74|867.24|865.74|865.94|864.44|0
1612196700000|2021-02-01 16:25:00|867.18|865.68|867.32|865.82|867.93|866.43|867.04|865.54|0
1612197000000|2021-02-01 16:30:00|867.33|865.83|866.56|865.06|867.61|866.11|866.51|865.01|0
1612197300000|2021-02-01 16:35:00|866.5|865|866.79|865.29|866.98|865.48|866.34|864.84|0
1612197600000|2021-02-01 16:40:00|866.85|865.35|868.2|866.7|868.39|866.89|866.85|865.35|0
1612197900000|2021-02-01 16:45:00|868.22|866.72|868.66|867.16|868.69|867.19|868.22|866.72|0
1612198200000|2021-02-01 16:50:00|868.65|867.15|868.04|866.54|868.67|867.17|868.03|866.53|0
1612198500000|2021-02-01 16:55:00|868.05|866.55|866.93|865.43|868.05|866.55|866.92|865.42|0
1612198800000|2021-02-01 17:00:00|866.94|865.44|867.42|865.92|868.08|866.58|866.94|865.44|0
1612199100000|2021-02-01 17:05:00|867.43|865.93|867.41|865.91|867.86|866.36|867.41|865.91|0
1612199400000|2021-02-01 17:10:00|867.42|865.92|868.13|866.63|868.13|866.63|867.42|865.92|0
1612199700000|2021-02-01 17:15:00|868.14|866.64|867.95|866.45|868.19|866.69|867.92|866.42|0
1612200000000|2021-02-01 17:20:00|867.96|866.46|868.16|866.66|868.16|866.66|867.73|866.23|0
1612200300000|2021-02-01 17:25:00|868.17|866.67|868.17|866.67|868.18|866.68|867.93|866.43|0
1612200600000|2021-02-01 17:30:00|868.18|866.68|867.75|866.25|868.42|866.92|867.74|866.24|0
1612200900000|2021-02-01 17:35:00|867.77|866.27|867.31|865.81|867.9|866.4|867.29|865.79|0
1612201200000|2021-02-01 17:40:00|867.32|865.82|867.27|865.77|867.77|866.27|867.27|865.77|0
1612201500000|2021-02-01 17:45:00|867.28|865.78|867.72|866.22|867.72|866.22|867.26|865.76|0
1612201800000|2021-02-01 17:50:00|867.71|866.21|868.19|866.69|868.2|866.7|867.71|866.21|0
1612202100000|2021-02-01 17:55:00|868.2|866.7|868.45|866.95|868.46|866.96|867.98|866.48|0
1612202400000|2021-02-01 18:00:00|868.46|866.96|868.03|866.53|868.47|866.97|868.01|866.51|0
1612202700000|2021-02-01 18:05:00|868.06|866.56|868.02|866.52|868.23|866.73|867.79|866.29|0
1612203000000|2021-02-01 18:10:00|868.01|866.51|868.23|866.73|868.46|866.96|867.77|866.27|0
1612203300000|2021-02-01 18:15:00|868.22|866.72|868.23|866.73|868.24|866.74|868|866.5|0
1612203600000|2021-02-01 18:20:00|868.24|866.74|868.66|867.16|868.68|867.18|868.21|866.71|0
1612203900000|2021-02-01 18:25:00|868.67|867.17|868.43|866.93|868.67|867.17|868.43|866.93|0
1612204200000|2021-02-01 18:30:00|868.44|866.94|868.88|867.38|868.91|867.41|868.44|866.94|0
1612204500000|2021-02-01 18:35:00|868.87|867.37|868.07|866.57|868.87|867.37|867.94|866.44|0
1612204800000|2021-02-01 18:40:00|868.03|866.53|867.75|866.25|868.18|866.68|867.52|866.02|0
1612205100000|2021-02-01 18:45:00|867.78|866.28|867.56|866.06|868.01|866.51|867.53|866.03|0
1612205400000|2021-02-01 18:50:00|867.55|866.05|868.01|866.51|868.02|866.52|867.35|865.85|0
1612205700000|2021-02-01 18:55:00|868.02|866.52|868.68|867.18|868.69|867.19|868.01|866.51|0
1612206000000|2021-02-01 19:00:00|868.69|867.19|868.44|866.94|868.69|867.19|868.42|866.92|0
1612206300000|2021-02-01 19:05:00|868.45|866.95|868.47|866.97|868.48|866.98|868.19|866.69|0
1612206600000|2021-02-01 19:10:00|868.48|866.98|868.7|867.2|868.71|867.21|868.45|866.95|0
1612206900000|2021-02-01 19:15:00|868.71|867.21|868.97|867.47|869.19|867.69|868.7|867.2|0
1612207200000|2021-02-01 19:20:00|868.96|867.46|868.74|867.24|868.97|867.47|868.51|867.01|0
1612207500000|2021-02-01 19:25:00|868.75|867.25|869.21|867.71|869.22|867.72|868.75|867.25|0
1612207800000|2021-02-01 19:30:00|869.22|867.72|869.42|867.92|869.43|867.93|868.99|867.49|0
1612208100000|2021-02-01 19:35:00|869.41|867.91|869.13|867.63|869.44|867.94|869.11|867.61|0
1612208400000|2021-02-01 19:40:00|869.14|867.64|869.38|867.88|869.62|868.12|869.14|867.64|0
1612208700000|2021-02-01 19:45:00|869.39|867.89|869.6|868.1|869.6|868.1|869.39|867.89|0
1612209000000|2021-02-01 19:50:00|869.61|868.11|869.8|868.3|869.83|868.33|869.57|868.07|0
1612209300000|2021-02-01 19:55:00|869.79|868.29|869.31|867.81|869.8|868.3|869.08|867.58|0
1612209600000|2021-02-01 20:00:00|869.37|867.87|869.98|868.48|869.99|868.49|869.37|867.87|0
1612209900000|2021-02-01 20:05:00|869.97|868.47|870.18|868.68|870.21|868.71|869.53|868.03|0
1612210200000|2021-02-01 20:10:00|870.19|868.69|869.99|868.49|870.19|868.69|869.45|867.95|0
1612210500000|2021-02-01 20:15:00|870|868.5|869.98|868.48|870.03|868.53|869.72|868.22|0
1612210800000|2021-02-01 20:20:00|870.05|868.55|869.5|868|870.2|868.7|869.46|867.96|0
1612211100000|2021-02-01 20:25:00|869.51|868.01|869.72|868.22|869.77|868.27|869.51|868.01|0
1612211400000|2021-02-01 20:30:00|869.71|868.21|869.5|868|869.93|868.43|869.23|867.73|0
1612211700000|2021-02-01 20:35:00|869.53|868.03|869.96|868.46|870.2|868.7|869.49|867.99|0
1612212000000|2021-02-01 20:40:00|869.95|868.45|870.17|868.67|870.41|868.91|869.73|868.23|0
1612212300000|2021-02-01 20:45:00|870.15|868.65|870.35|868.85|870.38|868.88|869.91|868.41|0
1612212600000|2021-02-01 20:50:00|870.36|868.86|870.84|869.34|870.84|869.34|870.09|868.59|0
1612212900000|2021-02-01 20:55:00|870.83|869.33|869.8|868.3|870.88|869.38|869.59|868.09|0
1612213200000|2021-02-01 21:00:00|869.76|868.26|868.83|867.33|870.01|868.51|868.83|867.33|0
1612213500000|2021-02-01 21:05:00|868.8|867.3|869.02|867.52|869.22|867.72|868.8|867.3|0
1612213800000|2021-02-01 21:10:00|869.21|867.71|868.67|867.17|869.49|867.99|868.56|867.06|0
1612214100000|2021-02-01 21:15:00|868.65|867.15|868.69|867.19|868.82|867.32|868.65|867.15|0
1612214400000|2021-02-01 21:20:00|868.71|867.21|868.78|867.28|868.78|867.28|868.71|867.21|0
1612214700000|2021-02-01 21:25:00|868.82|867.32|868.95|867.45|869.08|867.58|868.71|867.21|0
1612215000000|2021-02-01 21:30:00|868.98|867.48|869|867.5|869.05|867.55|868.47|866.97|0
1612215300000|2021-02-01 21:35:00|868.96|867.46|869.47|867.97|869.7|868.2|868.96|867.46|0
1612215600000|2021-02-01 21:40:00|869.48|867.98|869.23|867.73|869.52|868.02|869.14|867.64|0
1612215900000|2021-02-01 21:45:00|869.24|867.74|869.52|868.02|869.65|868.15|869.24|867.74|0
1612216200000|2021-02-01 21:50:00|869.56|868.06|869.52|868.02|869.56|868.06|869.32|867.82|0
1612216500000|2021-02-01 21:55:00|869.51|868.01|869.89|868.39|870.07|868.57|869.47|867.97|0
1612216800000|2021-02-01 22:00:00|869.85|868.35|869.79|868.29|869.87|868.37|869.78|868.28|0
1612217100000|2021-02-01 22:05:00|869.78|868.28|869.72|868.22|869.79|868.29|869.72|868.22|0
1612217400000|2021-02-01 22:10:00|869.76|868.26|869.76|868.26|869.79|868.29|869.74|868.24|0
1612217700000|2021-02-01 22:15:00|869.78|868.28|869.85|868.35|869.85|868.35|869.78|868.28|0
1612218300000|2021-02-01 22:25:00|869.87|868.37|869.87|868.37|869.9|868.4|869.85|868.35|0
1612218600000|2021-02-01 22:30:00|869.83|868.33|869.87|868.37|869.9|868.4|869.79|868.29|0
1612218900000|2021-02-01 22:35:00|869.89|868.39|869.98|868.48|869.98|868.48|869.89|868.39|0
1612219200000|2021-02-01 22:40:00|870|868.5|869.98|868.48|870.06|868.56|869.98|868.48|0
1612219500000|2021-02-01 22:45:00|870.02|868.52|869.98|868.48|870.02|868.52|869.98|868.48|0
1612219800000|2021-02-01 22:50:00|870|868.5|870.02|868.52|870.02|868.52|869.98|868.48|0
1612220100000|2021-02-01 22:55:00|870.09|868.59|870.04|868.54|870.13|868.63|870|868.5|0
1612220400000|2021-02-01 23:00:00|870.06|868.56|870.42|868.92|870.75|869.25|870.02|868.52|0
1612220700000|2021-02-01 23:05:00|870.44|868.94|870.8|869.3|870.89|869.39|870.37|868.87|0
1612221000000|2021-02-01 23:10:00|870.82|869.32|870.75|869.25|870.84|869.34|870.6|869.1|0
1612221300000|2021-02-01 23:15:00|870.73|869.23|870.87|869.37|870.89|869.39|870.51|869.01|0
1612221600000|2021-02-01 23:20:00|870.86|869.36|871.4|869.9|871.45|869.95|870.84|869.34|0
1612221900000|2021-02-01 23:25:00|871.42|869.92|871.22|869.72|871.55|870.05|871.13|869.63|0
1612222200000|2021-02-01 23:30:00|871.2|869.7|871.36|869.86|871.47|869.97|871.2|869.7|0
1612222500000|2021-02-01 23:35:00|871.38|869.88|870.98|869.48|871.38|869.88|870.89|869.39|0
1612222800000|2021-02-01 23:40:00|870.99|869.49|871.4|869.9|871.67|870.17|870.96|869.46|0
1612223100000|2021-02-01 23:45:00|871.39|869.89|871.55|870.05|871.62|870.12|871.36|869.86|0
1612223400000|2021-02-01 23:50:00|871.56|870.06|871.18|869.68|871.69|870.19|871.07|869.57|0
1612223700000|2021-02-01 23:55:00|871.2|869.7|871.07|869.57|871.22|869.72|870.84|869.34|0
1612224000000|2021-02-02 00:00:00|871.06|869.56|870.44|868.94|871.07|869.57|870.37|868.87|0
1612224300000|2021-02-02 00:05:00|870.43|868.93|870.19|868.69|870.57|869.07|870.15|868.65|0
1612224600000|2021-02-02 00:10:00|870.18|868.68|869.16|867.66|870.19|868.69|869.1|867.6|0
1612224900000|2021-02-02 00:15:00|869.17|867.67|868.95|867.45|869.21|867.71|868.24|866.74|0
1612225200000|2021-02-02 00:20:00|868.96|867.46|868.7|867.2|869.16|867.66|868.48|866.98|0
1612225500000|2021-02-02 00:25:00|868.71|867.21|868.47|866.97|868.94|867.44|868.47|866.97|0
1612225800000|2021-02-02 00:30:00|868.44|866.94|868.72|867.22|868.93|867.43|868.24|866.74|0
1612226100000|2021-02-02 00:35:00|868.82|867.32|868.61|867.11|868.95|867.45|868.5|867|0
1612226400000|2021-02-02 00:40:00|868.64|867.14|869.39|867.89|869.41|867.91|868.49|866.99|0
1612226700000|2021-02-02 00:45:00|869.38|867.88|869.23|867.73|869.46|867.96|869.13|867.63|0
1612227000000|2021-02-02 00:50:00|869.26|867.76|869.34|867.84|869.47|867.97|869.12|867.62|0
1612227300000|2021-02-02 00:55:00|869.33|867.83|869.91|868.41|870|868.5|869.14|867.64|0
1612227600000|2021-02-02 01:00:00|869.94|868.44|870.32|868.82|870.78|869.28|869.94|868.44|0
1612227900000|2021-02-02 01:05:00|870.42|868.92|870.64|869.14|870.87|869.37|870.32|868.82|0
1612228200000|2021-02-02 01:10:00|870.67|869.17|871.64|870.14|871.74|870.24|870.63|869.13|0
1612228500000|2021-02-02 01:15:00|871.6|870.1|872.08|870.58|872.4|870.9|871.52|870.02|0
1612228800000|2021-02-02 01:20:00|872.07|870.57|872.73|871.23|872.86|871.36|872.05|870.55|0
1612229100000|2021-02-02 01:25:00|872.74|871.24|872.16|870.66|872.95|871.45|871.91|870.41|0
1612229400000|2021-02-02 01:30:00|872.17|870.67|872.13|870.63|872.38|870.88|871.92|870.42|0
1612229700000|2021-02-02 01:35:00|872.14|870.64|871.93|870.43|872.35|870.85|871.91|870.41|0
1612230000000|2021-02-02 01:40:00|871.94|870.44|871.74|870.24|872.07|870.57|871.52|870.02|0
1612230300000|2021-02-02 01:45:00|871.75|870.25|871.34|869.84|871.76|870.26|871.32|869.82|0
1612230600000|2021-02-02 01:50:00|871.35|869.85|872.29|870.79|872.38|870.88|871.34|869.84|0
1612230900000|2021-02-02 01:55:00|872.28|870.78|872.05|870.55|872.29|870.79|871.95|870.45|0
1612231200000|2021-02-02 02:00:00|872.06|870.56|872.06|870.56|872.27|870.77|871.84|870.34|0
1612231500000|2021-02-02 02:05:00|872.07|870.57|871.97|870.47|872.28|870.78|871.85|870.35|0
1612231800000|2021-02-02 02:10:00|872.07|870.57|870.96|869.46|872.08|870.58|870.74|869.24|0
1612232100000|2021-02-02 02:15:00|870.93|869.43|871.2|869.7|871.2|869.7|870.75|869.25|0
1612232400000|2021-02-02 02:20:00|871.26|869.76|871.87|870.37|871.88|870.38|871.26|869.76|0
1612232700000|2021-02-02 02:25:00|871.88|870.38|871.76|870.26|872.09|870.59|871.66|870.16|0
1612233000000|2021-02-02 02:30:00|871.79|870.29|872.55|871.05|872.57|871.07|871.79|870.29|0
1612233300000|2021-02-02 02:35:00|872.48|870.98|872.74|871.24|872.99|871.49|872.35|870.85|0
1612233600000|2021-02-02 02:40:00|872.73|871.23|872.53|871.03|872.74|871.24|872.29|870.79|0
1612233900000|2021-02-02 02:45:00|872.52|871.02|872.85|871.35|872.95|871.45|872.31|870.81|0
1612234200000|2021-02-02 02:50:00|872.82|871.32|872.29|870.79|872.95|871.45|872.28|870.78|0
1612234500000|2021-02-02 02:55:00|872.36|870.86|872.27|870.77|872.49|870.99|872.05|870.55|0
1612234800000|2021-02-02 03:00:00|872.26|870.76|872.03|870.53|872.28|870.78|872.02|870.52|0
1612235100000|2021-02-02 03:05:00|872.04|870.54|871.81|870.31|872.26|870.76|871.81|870.31|0
1612235400000|2021-02-02 03:10:00|871.82|870.32|871.65|870.15|871.85|870.35|871.39|869.89|0
1612235700000|2021-02-02 03:15:00|871.66|870.16|871.86|870.36|872.08|870.58|871.64|870.14|0
1612236000000|2021-02-02 03:20:00|871.96|870.46|871.85|870.35|872.07|870.57|871.62|870.12|0
1612236300000|2021-02-02 03:25:00|871.84|870.34|871.86|870.36|872.08|870.58|871.84|870.34|0
1612236600000|2021-02-02 03:30:00|871.88|870.38|871.83|870.33|872.08|870.58|871.19|869.69|0
1612236900000|2021-02-02 03:35:00|871.82|870.32|871.83|870.33|871.95|870.45|871.39|869.89|0
1612237200000|2021-02-02 03:40:00|871.82|870.32|871.61|870.11|871.83|870.33|871.39|869.89|0
1612237500000|2021-02-02 03:45:00|871.6|870.1|871.66|870.16|871.86|870.36|871.4|869.9|0
1612237800000|2021-02-02 03:50:00|871.65|870.15|871.65|870.15|871.88|870.38|871.44|869.94|0
1612238100000|2021-02-02 03:55:00|871.64|870.14|871.66|870.16|871.66|870.16|871.43|869.93|0
1612238400000|2021-02-02 04:00:00|871.67|870.17|871.44|869.94|871.68|870.18|871.44|869.94|0
1612238700000|2021-02-02 04:05:00|871.45|869.95|871.43|869.93|871.45|869.95|871.2|869.7|0
1612239000000|2021-02-02 04:10:00|871.42|869.92|871.65|870.15|871.86|870.36|871.42|869.92|0
1612239300000|2021-02-02 04:15:00|871.66|870.16|871.86|870.36|871.86|870.36|871.64|870.14|0
1612239600000|2021-02-02 04:20:00|871.87|870.37|871.63|870.13|871.88|870.38|871.63|870.13|0
1612239900000|2021-02-02 04:25:00|871.66|870.16|871.64|870.14|871.74|870.24|871.62|870.12|0
1612240200000|2021-02-02 04:30:00|871.74|870.24|871.45|869.95|871.87|870.37|871.32|869.82|0
1612240500000|2021-02-02 04:35:00|871.44|869.94|871.23|869.73|871.45|869.95|871.22|869.72|0
1612240800000|2021-02-02 04:40:00|871.24|869.74|871.02|869.52|871.47|869.97|871.01|869.51|0
1612241100000|2021-02-02 04:45:00|871.01|869.51|871.03|869.53|871.25|869.75|870.92|869.42|0
1612241400000|2021-02-02 04:50:00|871.04|869.54|871.6|870.1|871.71|870.21|871.04|869.54|0
1612241700000|2021-02-02 04:55:00|871.61|870.11|871.46|869.96|871.92|870.42|871.46|869.96|0
1612242000000|2021-02-02 05:00:00|871.47|869.97|871.69|870.19|871.69|870.19|871.23|869.73|0
1612242300000|2021-02-02 05:05:00|871.72|870.22|871.68|870.18|871.9|870.4|871.68|870.18|0
1612242600000|2021-02-02 05:10:00|871.67|870.17|871.87|870.37|872.1|870.6|871.67|870.17|0
1612242900000|2021-02-02 05:15:00|871.88|870.38|871.65|870.15|871.88|870.38|871.43|869.93|0
1612243200000|2021-02-02 05:20:00|871.66|870.16|871.78|870.28|871.89|870.39|871.44|869.94|0
1612243500000|2021-02-02 05:25:00|871.75|870.25|871.66|870.16|871.87|870.37|871.42|869.92|0
1612243800000|2021-02-02 05:30:00|871.65|870.15|871.99|870.49|872.1|870.6|871.65|870.15|0
1612244100000|2021-02-02 05:35:00|871.93|870.43|871.58|870.08|872.14|870.64|871.48|869.98|0
1612244400000|2021-02-02 05:40:00|871.55|870.05|871.69|870.19|871.7|870.2|871.45|869.95|0
1612244700000|2021-02-02 05:45:00|871.66|870.16|871.48|869.98|871.7|870.2|871.46|869.96|0
1612245000000|2021-02-02 05:50:00|871.47|869.97|871.92|870.42|871.93|870.43|871.47|869.97|0
1612245300000|2021-02-02 05:55:00|871.93|870.43|872.61|871.11|872.8|871.3|871.92|870.42|0
1612245600000|2021-02-02 06:00:00|872.6|871.1|872.57|871.07|872.82|871.32|872.37|870.87|0
1612245900000|2021-02-02 06:05:00|872.58|871.08|872.57|871.07|872.59|871.09|872.15|870.65|0
1612246200000|2021-02-02 06:10:00|872.56|871.06|872.69|871.19|872.71|871.21|872.47|870.97|0
1612246500000|2021-02-02 06:15:00|872.66|871.16|872.47|870.97|872.7|871.2|872.47|870.97|0
1612246800000|2021-02-02 06:20:00|872.51|871.01|872.04|870.54|872.57|871.07|872.03|870.53|0
1612247100000|2021-02-02 06:25:00|872.05|870.55|872|870.5|872.26|870.76|871.78|870.28|0
1612247400000|2021-02-02 06:30:00|871.99|870.49|872.01|870.51|872.22|870.72|871.55|870.05|0
1612247700000|2021-02-02 06:35:00|872.09|870.59|871.96|870.46|872.09|870.59|871.83|870.33|0
1612248000000|2021-02-02 06:40:00|871.99|870.49|872.29|870.79|872.3|870.8|871.99|870.49|0
1612248300000|2021-02-02 06:45:00|872.3|870.8|872.3|870.8|872.32|870.82|872.1|870.6|0
1612248600000|2021-02-02 06:50:00|872.2|870.7|872.08|870.58|872.52|871.02|872.07|870.57|0
1612248900000|2021-02-02 06:55:00|872.07|870.57|872.51|871.01|872.61|871.11|872.07|870.57|0
1612249200000|2021-02-02 07:00:00|872.5|871|872.05|870.55|872.71|871.21|871.83|870.33|0
1612249500000|2021-02-02 07:05:00|871.99|870.49|872.28|870.78|872.71|871.21|871.83|870.33|0
1612249800000|2021-02-02 07:10:00|872.29|870.79|872.69|871.19|872.91|871.41|872.28|870.78|0
1612250100000|2021-02-02 07:15:00|872.68|871.18|871.65|870.15|872.68|871.18|871.52|870.02|0
1612250400000|2021-02-02 07:20:00|871.64|870.14|872.04|870.54|872.05|870.55|871.42|869.92|0
1612250700000|2021-02-02 07:25:00|872.05|870.55|872.03|870.53|872.26|870.76|871.6|870.1|0
1612251000000|2021-02-02 07:30:00|872.04|870.54|872.04|870.54|872.26|870.76|871.61|870.11|0
1612251300000|2021-02-02 07:35:00|872.1|870.6|872.71|871.21|872.72|871.22|872.1|870.6|0
1612251600000|2021-02-02 07:40:00|872.72|871.22|872.26|870.76|873.12|871.62|872.06|870.56|0
1612251900000|2021-02-02 07:45:00|872.2|870.7|872.47|870.97|872.48|870.98|871.82|870.32|0
1612252200000|2021-02-02 07:50:00|872.48|870.98|872.55|871.05|872.75|871.25|872.25|870.75|0
1612252500000|2021-02-02 07:55:00|872.54|871.04|873.17|871.67|873.37|871.87|872.4|870.9|0
1612252800000|2021-02-02 08:00:00|873.16|871.66|871.8|870.3|874.09|872.59|870.27|868.77|0
1612253100000|2021-02-02 08:05:00|871.81|870.31|874.48|873.48|874.48|873.48|871.39|863.78|143
1612253400000|2021-02-02 08:10:00|874.08|872.38|874.48|872.88|874.48|873.48|873.98|872.38|32
1612253700000|2021-02-02 08:15:00|874.38|872.38|876.08|873.98|876.08|873.98|873.28|872.28|206
1612254000000|2021-02-02 08:20:00|876.18|874.28|875.68|873.98|876.68|874.28|874.48|873.28|130
1612254300000|2021-02-02 08:25:00|875.58||875.88||875.98||875.28||25
1612254600000|2021-02-02 08:30:00|876.08|873.38|876.18|874.08|876.18|874.08|874.98|873.38|42
1612254900000|2021-02-02 08:35:00|876.68|873.98|875.38|872.98|876.88|874.28|873.68|872.88|4
1612255200000|2021-02-02 08:40:00|875.52|873.12|874.92|872.52|875.52|873.22|874.72|872.42|1
1612255500000|2021-02-02 08:45:00|875.02|872.62|874.32|873.72|876.02|873.72|874.32|872.42|0
1612255800000|2021-02-02 08:50:00|874.42|872.42|875.72|872.42|892.02|873.12|874.32|872.42|20
1612256100000|2021-02-02 08:55:00|892.02|872.52|874.62|872.42|892.02|872.62|874.62|872.42|1
1612256400000|2021-02-02 09:00:00|874.52|872.52|875.82|873.52|875.92|873.92|874.52|872.42|0
1612256700000|2021-02-02 09:05:00|875.72|873.62|876.32|873.92|876.52|874.12|875.22|872.82|0
1612257000000|2021-02-02 09:10:00|876.42|874.02|876.92|874.62|877.12|875.92|876.42|874.02|62
1612257300000|2021-02-02 09:15:00|876.82|874.72|877.32|875.02|877.42|876.02|876.32|874.62|104
1612257600000|2021-02-02 09:20:00|877.42|875.12|878.02|875.82|878.22|875.82|877.32|875.12|33
1612257900000|2021-02-02 09:25:00|877.92||878.02||878.12||877.52||0
1612258200000|2021-02-02 09:30:00|878.12|875.92|877.72|876.12|878.62|876.12|877.62|875.92|1
1612258500000|2021-02-02 09:35:00|877.62|875.22|877.62|875.22|877.92|876.02|877.42|875.02|3
1612258800000|2021-02-02 09:40:00|877.52|875.12|877.72|875.82|878.12|876.02|877.42|875.02|2
1612259100000|2021-02-02 09:45:00||875.72||876.52||876.52||875.72|13
1612259400000|2021-02-02 09:50:00|877.12|876.42|877.72|876.62|877.72|876.82|877.02|876.42|130
1612259700000|2021-02-02 09:55:00|877.12|876.52|877.72|876.52|877.72|876.62|877.12|876.02|0
1612260000000|2021-02-02 10:00:00|877.22|876.42|877.72|876.72|877.72|877.02|877.22|876.42|101
1612260300000|2021-02-02 10:05:00|877.32|876.42|877.72|876.22|877.72|876.42|877.22|876.02|5
1612260600000|2021-02-02 10:10:00|877.32|876.32|877.72|876.42|877.72|877.02|877.22|876.22|105
1612260900000|2021-02-02 10:15:00||876.52||875.32||876.52||875.32|4
1612261200000|2021-02-02 10:20:00||875.42||875.92||876.22||875.42|9
1612261500000|2021-02-02 10:25:00||876.02||875.92||877.02||875.82|0
1612261800000|2021-02-02 10:30:00||876.02||876.02||876.42||875.92|0
1612262100000|2021-02-02 10:35:00|877.32|876.12|877.72|876.82|877.72|876.82|877.32|876.02|38
1612262400000|2021-02-02 10:40:00|877.42|876.92|877.72|876.12|877.72|877.12|877.42|876.12|82
1612262700000|2021-02-02 10:45:00|876.92|876.22|877.72|876.12|877.72|876.32|876.92|875.92|25
1612263000000|2021-02-02 10:50:00||876.22||876.22||876.32||875.92|7
1612263300000|2021-02-02 10:55:00||876.32||876.52||876.62||875.92|0
1612263600000|2021-02-02 11:00:00|877.42|876.42|877.72|876.92|877.72|876.92|877.42|876.42|31
1612263900000|2021-02-02 11:05:00|877.52|876.82|878.62|877.22|879.82|878.22|877.52|876.82|143
1612264200000|2021-02-02 11:10:00||877.32||876.82||877.62||876.82|3
1612264500000|2021-02-02 11:15:00|878.42|876.92|878.42|876.92|878.42|877.22|878.42|876.42|1
1612264800000|2021-02-02 11:20:00|878.62|876.82|879.12|878.02|879.52|878.32|878.52|876.52|33
1612265100000|2021-02-02 11:25:00|879.02|877.92|878.72|878.02|879.02|878.02|878.52|877.92|7
1612265400000|2021-02-02 11:30:00|878.62|877.92|877.42|876.22|878.92|877.92|877.42|876.22|29
1612265700000|2021-02-02 11:35:00|878.32|876.12|878.32|876.92|878.52|876.92|878.22|875.72|12
1612266000000|2021-02-02 11:40:00|878.42||878.42||878.42||878.12||0
1612266900000|2021-02-02 11:55:00|878.32|875.72|877.92|875.62|878.42|876.92|877.92|875.62|6
1612267200000|2021-02-02 12:00:00|877.82|875.52|878.32|876.02|878.32|876.02|877.82|875.52|0
1612267500000|2021-02-02 12:05:00|878.42|875.92|878.12|875.82|878.42|876.02|878.02|875.72|3
1612267800000|2021-02-02 12:10:00|878.22|875.92|878.22|875.92|878.32|875.92|877.72|875.32|5
1612268100000|2021-02-02 12:15:00|878.12|875.82|877.12|874.82|878.12|875.92|877.12|874.82|1
1612268400000|2021-02-02 12:20:00|877.02|874.72|877.22|874.92|877.42|875.12|876.92|874.62|0
1612268700000|2021-02-02 12:25:00|877.32|875.02|877.42|875.02|877.42|875.12|877.02|874.72|0
1612269000000|2021-02-02 12:30:00|877.52|875.12|878.22|875.92|878.22|875.92|877.52|875.12|0
1612269300000|2021-02-02 12:35:00|878.12|875.82|878.12|875.82|878.42|876.12|878.02|875.72|101
1612269600000|2021-02-02 12:40:00|878.17|875.87|878.17|875.87|878.37|876.07|877.97|875.77|0
1612269900000|2021-02-02 12:45:00|878.27|875.97|878.57|875.97|878.77|876.47|878.27|875.97|2
1612270200000|2021-02-02 12:50:00|878.47|875.87|877.27|875.97|878.77|876.27|877.27|875.67|0
1612270500000|2021-02-02 12:55:00||875.87||875.37||875.87||875.27|7
1612270800000|2021-02-02 13:00:00|876.77|875.47|877.27|875.97|877.27|875.97|876.77|875.37|0
1612271100000|2021-02-02 13:05:00|878.27|875.87|877.27|876.37|878.27|876.37|877.27|875.67|26
1612271400000|2021-02-02 13:10:00|876.97|876.47|877.27|876.07|879.07|876.77|876.97|876.07|65
1612271700000|2021-02-02 13:15:00|876.27|876.17|876.27|875.37|876.27|876.17|876.27|875.07|0
1612272000000|2021-02-02 13:20:00|875.97|875.47|878.17|875.57|878.27|875.67|875.97|875.17|123
1612272300000|2021-02-02 13:25:00|878.07|875.47|877.47|874.87|878.17|875.57|877.47|874.87|0
1612272600000|2021-02-02 13:30:00|877.37|874.77|877.47|874.87|877.67|875.07|877.37|874.77|1
1612272900000|2021-02-02 13:35:00|877.37|874.77|877.97|875.37|878.07|875.47|877.37|874.77|0
1612273200000|2021-02-02 13:40:00|877.87|875.47|878.07|875.57|878.07|875.57|877.37|875.17|0
1612273500000|2021-02-02 13:45:00|877.97|875.47|877.97|875.57|878.07|875.57|877.77|875.47|0
1612273800000|2021-02-02 13:50:00|878.07|875.67|878.37|875.97|878.37|875.97|877.97|875.57|0
1612274100000|2021-02-02 13:55:00|878.47|875.87|877.97|875.67|878.47|875.87|877.87|875.57|6
1612274400000|2021-02-02 14:00:00|877.87|875.57|877.77|875.47|878.07|875.77|877.77|875.47|0
1612274700000|2021-02-02 14:05:00|877.67||877.37||877.67||877.17||0
1612275000000|2021-02-02 14:10:00|877.27||877.27||877.37||877.07||0
1612275300000|2021-02-02 14:15:00|877.17|874.77|875.77|874.47|877.17|874.77|875.47|874.47|2
1612275600000|2021-02-02 14:20:00|875.67|874.37|877.37|874.97|877.37|874.97|875.67|874.37|1
1612275900000|2021-02-02 14:25:00|877.47|875.07|877.47|875.87|877.87|875.87|877.47|874.97|7
1612276200000|2021-02-02 14:30:00|877.37|875.97|878.77|877.37|878.77|877.37|876.37|875.37|3
1612276500000|2021-02-02 14:35:00|879.67|877.47|878.77|877.57|880.17|877.77|878.77|877.07|0
1612276800000|2021-02-02 14:40:00|878.67||878.17||878.67||878.17||2
1612277100000|2021-02-02 14:45:00|877.77|876.07|878.17|875.77|878.47|876.57|875.57|874.97|6
1612277400000|2021-02-02 14:50:00|878.27|875.87|878.47|876.07|878.47|876.17|876.67|875.47|9
1612277700000|2021-02-02 14:55:00|878.37|876.17|878.57|876.57|879.17|876.87|878.27|876.07|0
1612278000000|2021-02-02 15:00:00|878.47|877.07|877.77|877.07|878.57|877.07|877.67|877.07|8
1612278300000|2021-02-02 15:05:00|877.67|877.17|878.07|877.07|878.97|878.27|877.67|876.37|12
1612278600000|2021-02-02 15:10:00|877.85|876.85|878.45|876.15|878.55|876.95|876.95|875.75|9
1612278900000|2021-02-02 15:15:00|878.35|876.05|881.1|879.6|881.1|879.6|877.85|875.85|43
1612279200000|2021-02-02 15:20:00|881.11|879.61|880.66|879.16|881.5|880|880.65|879.15|0
1612279500000|2021-02-02 15:25:00|880.67|879.17|879.85|878.35|880.68|879.18|879.85|878.35|499
1612279800000|2021-02-02 15:30:00|879.86|878.36|880.75|879.25|880.78|879.28|879.86|878.36|60
1612280100000|2021-02-02 15:35:00|880.76|879.26|881.11|879.61|881.14|879.64|880.34|878.84|54
1612280400000|2021-02-02 15:40:00|881.12|879.62|880.68|879.18|881.37|879.87|880.27|878.77|0
1612280700000|2021-02-02 15:45:00|880.67|879.17|881.75|880.25|881.97|880.47|880.67|879.17|0
1612281000000|2021-02-02 15:50:00|881.76|880.26|881.76|880.26|881.78|880.28|881.34|879.84|0
1612281300000|2021-02-02 15:55:00|881.75|880.25|881.78|880.28|882.19|880.69|881.54|880.04|0
1612281600000|2021-02-02 16:00:00|881.77|880.27|882.25|880.75|882.44|880.94|881.35|879.85|0
1612281900000|2021-02-02 16:05:00|882.24|880.74|882.11|880.61|882.28|880.78|881.65|880.15|0
1612282200000|2021-02-02 16:10:00|882.1|880.6|882.74|881.24|882.74|881.24|881.88|880.38|0
1612282500000|2021-02-02 16:15:00|882.73|881.23|882.89|881.39|882.89|881.39|882.32|880.82|0
1612282800000|2021-02-02 16:20:00|882.9|881.4|882.19|880.69|882.91|881.41|881.81|880.31|0
1612283100000|2021-02-02 16:25:00|882.2|880.7|881.62|880.12|882.41|880.91|881.4|879.9|0
1612283400000|2021-02-02 16:30:00|881.63|880.13|881.19|879.69|881.63|880.13|880.6|879.1|0
1612283700000|2021-02-02 16:35:00|881.2|879.7|882.06|880.56|882.5|881|881.2|879.7|0
1612284000000|2021-02-02 16:40:00|882.07|880.57|882.11|880.61|882.11|880.61|881.84|880.34|0
1612284300000|2021-02-02 16:45:00|882.12|880.62|881.92|880.42|882.35|880.85|881.71|880.21|0
1612284600000|2021-02-02 16:50:00|881.93|880.43|881.74|880.24|882.15|880.65|881.7|880.2|0
1612284900000|2021-02-02 16:55:00|881.8|880.3|882.14|880.64|882.36|880.86|881.8|880.3|0
1612285200000|2021-02-02 17:00:00|882.15|880.65|882.53|881.03|882.54|881.04|882.12|880.62|0
1612285500000|2021-02-02 17:05:00|882.54|881.04|882.74|881.24|882.76|881.26|882.51|881.01|0
1612285800000|2021-02-02 17:10:00|882.73|881.23|882.77|881.27|882.78|881.28|882.53|881.03|0
1612286100000|2021-02-02 17:15:00|882.78|881.28|882.1|880.6|882.79|881.29|882.1|880.6|0
1612286400000|2021-02-02 17:20:00|882.17|880.67|882.05|880.55|882.33|880.83|882.05|880.55|0
1612286700000|2021-02-02 17:25:00|882.06|880.56|881.84|880.34|882.07|880.57|881.61|880.11|0
1612287000000|2021-02-02 17:30:00|881.85|880.35|881.87|880.37|882.29|880.79|881.84|880.34|0
1612287300000|2021-02-02 17:35:00|881.93|880.43|881.87|880.37|882.09|880.59|881.85|880.35|0
1612287600000|2021-02-02 17:40:00|881.86|880.36|882.05|880.55|882.07|880.57|881.63|880.13|0
1612287900000|2021-02-02 17:45:00|882.06|880.56|881.87|880.37|882.07|880.57|881.85|880.35|0
1612288200000|2021-02-02 17:50:00|881.88|880.38|882.03|880.53|882.1|880.6|881.83|880.33|0
1612288500000|2021-02-02 17:55:00|882.02|880.52|882.93|881.43|882.93|881.43|882.02|880.52|0
1612288800000|2021-02-02 18:00:00|882.94|881.44|882.51|881.01|882.94|881.44|882.5|881|0
1612289100000|2021-02-02 18:05:00|882.52|881.02|882.51|881.01|882.53|881.03|882.3|880.8|0
1612289400000|2021-02-02 18:10:00|882.5|881|882.28|880.78|882.53|881.03|882.28|880.78|0
1612289700000|2021-02-02 18:15:00|882.29|880.79|881.79|880.29|882.29|880.79|881.59|880.09|0
1612290000000|2021-02-02 18:20:00|881.8|880.3|881.59|880.09|881.8|880.3|881.55|880.05|0
1612290300000|2021-02-02 18:25:00|881.58|880.08|881.8|880.3|881.82|880.32|881.57|880.07|0
1612290600000|2021-02-02 18:30:00|881.81|880.31|882.05|880.55|882.05|880.55|881.8|880.3|0
1612290900000|2021-02-02 18:35:00|882.04|880.54|882.28|880.78|882.49|880.99|881.83|880.33|0
1612291200000|2021-02-02 18:40:00|882.29|880.79|882.49|880.99|882.5|881|882.28|880.78|0
1612291500000|2021-02-02 18:45:00|882.5|881|882.07|880.57|882.72|881.22|882.06|880.56|0
1612291800000|2021-02-02 18:50:00|882.06|880.56|881.61|880.11|882.06|880.56|881.6|880.1|0
1612292100000|2021-02-02 18:55:00|881.62|880.12|881.85|880.35|882.07|880.57|881.62|880.12|0
1612292400000|2021-02-02 19:00:00|881.84|880.34|882.05|880.55|882.28|880.78|881.84|880.34|0
1612292700000|2021-02-02 19:05:00|882.06|880.56|882.47|880.97|882.7|881.2|882.06|880.56|0
1612293000000|2021-02-02 19:10:00|882.48|880.98|882.5|881|882.51|881.01|882.26|880.76|0
1612293300000|2021-02-02 19:15:00|882.51|881.01|882.27|880.77|882.7|881.2|882.03|880.53|0
1612293600000|2021-02-02 19:20:00|882.26|880.76|882.03|880.53|882.29|880.79|882.02|880.52|0
1612293900000|2021-02-02 19:25:00|882.04|880.54|882.04|880.54|882.04|880.54|881.81|880.31|0
1612294200000|2021-02-02 19:30:00|882.05|880.55|882.49|880.99|882.5|881|882.03|880.53|0
1612294500000|2021-02-02 19:35:00|882.5|881|882.56|881.06|882.56|881.06|882.49|880.99|0
1612294800000|2021-02-02 19:40:00|882.55|881.05|882.54|881.04|882.56|881.06|882.53|881.03|0
1612295100000|2021-02-02 19:45:00|882.55|881.05|882.55|881.05|882.56|881.06|882.34|880.84|0
1612295400000|2021-02-02 19:50:00|882.54|881.04|882.52|881.02|882.54|881.04|882.11|880.61|0
1612295700000|2021-02-02 19:55:00|882.51|881.01|882.76|881.26|882.77|881.27|882.51|881.01|0
1612296000000|2021-02-02 20:00:00|882.75|881.25|882.67|881.17|882.76|881.26|882.19|880.69|0
1612296300000|2021-02-02 20:05:00|882.66|881.16|882.43|880.93|882.66|881.16|882.23|880.73|0
1612296600000|2021-02-02 20:10:00|882.42|880.92|881.76|880.26|882.44|880.94|881.75|880.25|0
1612296900000|2021-02-02 20:15:00|881.75|880.25|882.17|880.67|882.19|880.69|881.71|880.21|0
1612297200000|2021-02-02 20:20:00|882.16|880.66|882.15|880.65|882.19|880.69|881.94|880.44|0
1612297500000|2021-02-02 20:25:00|882.16|880.66|882.4|880.9|882.41|880.91|882.14|880.64|0
1612297800000|2021-02-02 20:30:00|882.39|880.89|882.56|881.06|882.6|881.1|882.18|880.68|0
1612298100000|2021-02-02 20:35:00|882.55|881.05|883.35|881.85|883.37|881.87|882.52|881.02|0
1612298400000|2021-02-02 20:40:00|883.36|881.86|882.86|881.36|883.56|882.06|882.67|881.17|0
1612298700000|2021-02-02 20:45:00|882.85|881.35|883.6|882.1|883.83|882.33|882.85|881.35|0
1612299000000|2021-02-02 20:50:00|883.56|882.06|883.71|882.21|884.19|882.69|883.35|881.85|0
1612299300000|2021-02-02 20:55:00|883.7|882.2|883.79|882.29|884.41|882.91|883.57|882.07|0
1612299600000|2021-02-02 21:00:00|883.76|882.26|884.95|883.45|884.95|883.45|882.93|881.43|0
1612299900000|2021-02-02 21:05:00|884.99|883.49|884.58|883.08|885.55|884.05|884.38|882.88|0
1612300200000|2021-02-02 21:10:00|884.59|883.09|885.2|883.7|885.2|883.7|884.49|882.99|0
1612300500000|2021-02-02 21:15:00|885.19|883.69|885|883.5|885.19|883.69|885|883.5|0
1612300800000|2021-02-02 21:20:00|885.02|883.52|885.03|883.53|885.17|883.67|884.98|883.48|0
1612301100000|2021-02-02 21:25:00|885.01|883.51|885.07|883.57|885.11|883.61|884.9|883.4|0
1612301400000|2021-02-02 21:30:00|885.04|883.54|884.28|882.78|885.04|883.54|884.05|882.55|0
1612301700000|2021-02-02 21:35:00|884.27|882.77|884.42|882.92|884.6|883.1|884.19|882.69|0
1612302000000|2021-02-02 21:40:00|884.41|882.91|885.03|883.53|885.28|883.78|884.38|882.88|0
1612302300000|2021-02-02 21:45:00|885.04|883.54|885.19|883.69|885.23|883.73|884.99|883.49|0
1612302600000|2021-02-02 21:50:00|885.18|883.68|885.41|883.91|885.46|883.96|885.08|883.58|0
1612302900000|2021-02-02 21:55:00|885.42|883.92|885.55|884.05|885.66|884.16|885.41|883.91|0
1612303200000|2021-02-02 22:00:00|885.49|883.99|885.62|884.12|885.62|884.12|885.49|883.99|0
1612303500000|2021-02-02 22:05:00|885.57|884.07|885.73|884.23|885.8|884.3|885.57|884.07|0
1612303800000|2021-02-02 22:10:00|885.69|884.19|885.79|884.29|885.8|884.3|885.69|884.19|0
1612304100000|2021-02-02 22:15:00|885.73|884.23|885.71|884.21|885.79|884.29|885.66|884.16|0
1612304400000|2021-02-02 22:20:00|885.68|884.18|885.71|884.21|885.71|884.21|885.66|884.16|0
1612304700000|2021-02-02 22:25:00|885.66|884.16|885.71|884.21|885.71|884.21|885.64|884.14|0
1612305000000|2021-02-02 22:30:00|885.66|884.16|885.62|884.12|885.69|884.19|885.62|884.12|0
1612305300000|2021-02-02 22:35:00|885.66|884.16|885.34|883.84|885.68|884.18|885.29|883.79|0
1612305600000|2021-02-02 22:40:00|885.31|883.81|885.31|883.81|885.42|883.92|885.29|883.79|0
1612305900000|2021-02-02 22:45:00|885.29|883.79|885.4|883.9|885.4|883.9|885.25|883.75|0
1612306200000|2021-02-02 22:50:00|885.44|883.94|885.4|883.9|885.44|883.94|885.36|883.86|0
1612306500000|2021-02-02 22:55:00|885.42|883.92|885.31|883.81|885.49|883.99|885.2|883.7|0
1612306800000|2021-02-02 23:00:00|885.37|883.87|884.95|883.45|885.76|884.26|884.89|883.39|0
1612307100000|2021-02-02 23:05:00|884.96|883.46|884.71|883.21|885|883.5|884.6|883.1|0
1612307400000|2021-02-02 23:10:00|884.72|883.22|885.7|884.2|885.72|884.22|884.71|883.21|0
1612307700000|2021-02-02 23:15:00|885.69|884.19|886.01|884.51|886.07|884.57|885.65|884.15|0
1612308000000|2021-02-02 23:20:00|885.98|884.48|885.89|884.39|886.01|884.51|885.63|884.13|0
1612308300000|2021-02-02 23:25:00|885.87|884.37|885.92|884.42|886.05|884.55|885.78|884.28|0
1612308600000|2021-02-02 23:30:00|885.94|884.44|886.1|884.6|886.28|884.78|885.83|884.33|0
1612308900000|2021-02-02 23:35:00|886.08|884.58|886.26|884.76|886.35|884.85|886.06|884.56|0
1612309200000|2021-02-02 23:40:00|886.27|884.77|886.34|884.84|886.39|884.89|886.06|884.56|0
1612309500000|2021-02-02 23:45:00|886.3|884.8|886.02|884.52|886.3|884.8|885.88|884.38|0
1612309800000|2021-02-02 23:50:00|886.01|884.51|885.96|884.46|886.11|884.61|885.79|884.29|0
1612310100000|2021-02-02 23:55:00|885.97|884.47|885.45|883.95|886.05|884.55|885.32|883.82|0
1612310400000|2021-02-03 00:00:00|885.46|883.96|885.16|883.66|885.58|884.08|884.98|883.48|0
1612310700000|2021-02-03 00:05:00|885.14|883.64|885.25|883.75|885.45|883.95|884.83|883.33|0
1612311000000|2021-02-03 00:10:00|885.24|883.74|884.83|883.33|885.58|884.08|884.79|883.29|0
1612311300000|2021-02-03 00:15:00|884.82|883.32|885.39|883.89|885.6|884.1|884.4|882.9|0
1612311600000|2021-02-03 00:20:00|885.4|883.9|886.04|884.54|886.26|884.76|885.39|883.89|0
1612311900000|2021-02-03 00:25:00|886.05|884.55|886.09|884.59|886.29|884.79|885.84|884.34|0
1612312200000|2021-02-03 00:30:00|886.08|884.58|885.66|884.16|886.09|884.59|885.65|884.15|0
1612312500000|2021-02-03 00:35:00|885.73|884.23|886.3|884.8|886.41|884.91|885.54|884.04|0
1612312800000|2021-02-03 00:40:00|886.31|884.81|886.39|884.89|886.82|885.32|886.21|884.71|0
1612313100000|2021-02-03 00:45:00|886.38|884.88|886.61|885.11|886.62|885.12|886.38|884.88|0
1612313400000|2021-02-03 00:50:00|886.62|885.12|886.42|884.92|886.63|885.13|886.4|884.9|0
1612313700000|2021-02-03 00:55:00|886.41|884.91|886.32|884.82|886.62|885.12|886.32|884.82|0
1612314000000|2021-02-03 01:00:00|886.19|884.69|885.93|884.43|886.58|885.08|885.71|884.21|0
1612314300000|2021-02-03 01:05:00|885.94|884.44|885.34|883.84|885.97|884.47|885.34|883.84|0
1612314600000|2021-02-03 01:10:00|885.35|883.85|885.15|883.65|885.57|884.07|885.12|883.62|0
1612314900000|2021-02-03 01:15:00|885.14|883.64|884.94|883.44|885.17|883.67|884.92|883.42|0
1612315200000|2021-02-03 01:20:00|884.95|883.45|883.89|882.39|884.95|883.45|883.89|882.39|0
1612315500000|2021-02-03 01:25:00|883.88|882.38|884.1|882.6|884.33|882.83|883.66|882.16|0
1612315800000|2021-02-03 01:30:00|884.11|882.61|884.04|882.54|884.53|883.03|883.83|882.33|0
1612316100000|2021-02-03 01:35:00|883.94|882.44|884.06|882.56|884.28|882.78|883.69|882.19|0
1612316400000|2021-02-03 01:40:00|884.05|882.55|884.68|883.18|884.69|883.19|883.83|882.33|0
1612316700000|2021-02-03 01:45:00|884.67|883.17|884.89|883.39|885.12|883.62|884.47|882.97|0
1612317000000|2021-02-03 01:50:00|884.88|883.38|884.23|882.73|885.1|883.6|884.21|882.71|0
1612317300000|2021-02-03 01:55:00|884.24|882.74|884.88|883.38|885.1|883.6|884.24|882.74|0
1612317600000|2021-02-03 02:00:00|884.87|883.37|884.22|882.72|884.87|883.37|884.2|882.7|0
1612317900000|2021-02-03 02:05:00|884.21|882.71|884.51|883.01|884.62|883.12|883.73|882.23|0
1612318200000|2021-02-03 02:10:00|884.48|882.98|884.87|883.37|884.87|883.37|884.29|882.79|0
1612318500000|2021-02-03 02:15:00|884.86|883.36|884.66|883.16|884.88|883.38|884.44|882.94|0
1612318800000|2021-02-03 02:20:00|884.65|883.15|884.86|883.36|884.86|883.36|884.41|882.91|0
1612319100000|2021-02-03 02:25:00|884.88|883.38|884.9|883.4|885.11|883.61|884.86|883.36|0
1612319400000|2021-02-03 02:30:00|884.96|883.46|885.11|883.61|885.23|883.73|884.88|883.38|0
1612319700000|2021-02-03 02:35:00|885.12|883.62|884.89|883.39|885.12|883.62|884.68|883.18|0
1612320000000|2021-02-03 02:40:00|884.9|883.4|884.47|882.97|884.9|883.4|884.46|882.96|0
1612320300000|2021-02-03 02:45:00|884.67|883.17|884.88|883.38|884.88|883.38|884.22|882.72|0
1612320600000|2021-02-03 02:50:00|884.85|883.35|884.68|883.18|884.88|883.38|884.65|883.15|0
1612320900000|2021-02-03 02:55:00|884.71|883.21|884.68|883.18|884.88|883.38|884.45|882.95|0
1612321200000|2021-02-03 03:00:00|884.67|883.17|884.44|882.94|884.88|883.38|884.23|882.73|0
1612321500000|2021-02-03 03:05:00|884.43|882.93|884.65|883.15|884.65|883.15|884.21|882.71|0
1612321800000|2021-02-03 03:10:00|884.64|883.14|884.65|883.15|884.85|883.35|884.62|883.12|0
1612322100000|2021-02-03 03:15:00|884.64|883.14|884.53|883.03|884.86|883.36|884.42|882.92|0
1612322400000|2021-02-03 03:20:00|884.5|883|884.42|882.92|884.65|883.15|884.41|882.91|0
1612322700000|2021-02-03 03:25:00|884.43|882.93|884.43|882.93|884.64|883.14|884.42|882.92|0
1612323000000|2021-02-03 03:30:00|884.42|882.92|883.99|882.49|884.43|882.93|883.96|882.46|0
1612323300000|2021-02-03 03:35:00|884|882.5|883.98|882.48|884|882.5|883.76|882.26|0
1612323600000|2021-02-03 03:40:00|883.99|882.49|884.05|882.55|884.21|882.71|883.98|882.48|0
1612323900000|2021-02-03 03:45:00|884.19|882.69|884.19|882.69|884.21|882.71|883.98|882.48|0
1612324200000|2021-02-03 03:50:00|884.18|882.68|884.4|882.9|884.53|883.03|883.98|882.48|0
1612324500000|2021-02-03 03:55:00|884.41|882.91|884.39|882.89|884.52|883.02|884.39|882.89|0
1612324800000|2021-02-03 04:00:00|884.32|882.82|884.4|882.9|884.5|883|884.17|882.67|0
1612325100000|2021-02-03 04:05:00|884.41|882.91|884.85|883.35|884.85|883.35|884.4|882.9|0
1612325400000|2021-02-03 04:10:00|884.86|883.36|885.29|883.79|885.3|883.8|884.65|883.15|0
1612325700000|2021-02-03 04:15:00|885.26|883.76|885.29|883.79|885.3|883.8|885.07|883.57|0
1612326000000|2021-02-03 04:20:00|885.28|883.78|885.08|883.58|885.28|883.78|885.06|883.56|0
1612326300000|2021-02-03 04:25:00|885.07|883.57|884.86|883.36|885.07|883.57|884.65|883.15|0
1612326600000|2021-02-03 04:30:00|884.87|883.37|884.68|883.18|885.1|883.6|884.68|883.18|0
1612326900000|2021-02-03 04:35:00|884.69|883.19|884.67|883.17|884.69|883.19|884.67|883.17|0
1612327200000|2021-02-03 04:40:00|884.68|883.18|884.88|883.38|884.88|883.38|884.67|883.17|0
1612327500000|2021-02-03 04:45:00|884.89|883.39|884.86|883.36|885.09|883.59|884.76|883.26|0
1612327800000|2021-02-03 04:50:00|884.87|883.37|884.67|883.17|884.88|883.38|884.66|883.16|0
1612328100000|2021-02-03 04:55:00|884.66|883.16|884.88|883.38|884.88|883.38|884.65|883.15|0
1612328400000|2021-02-03 05:00:00|884.87|883.37|885.32|883.82|885.32|883.82|884.87|883.37|0
1612328700000|2021-02-03 05:05:00|885.31|883.81|884.88|883.38|885.53|884.03|884.88|883.38|0
1612329000000|2021-02-03 05:10:00|884.85|883.35|884.86|883.36|884.88|883.38|884.65|883.15|0
1612329300000|2021-02-03 05:15:00|884.87|883.37|885.31|883.81|885.31|883.81|884.86|883.36|0
1612329600000|2021-02-03 05:20:00|885.3|883.8|885.54|884.04|885.75|884.25|885.1|883.6|0
1612329900000|2021-02-03 05:25:00|885.55|884.05|885.77|884.27|885.99|884.49|885.54|884.04|0
1612330200000|2021-02-03 05:30:00|885.71|884.21|885.37|883.87|885.71|884.21|885.17|883.67|0
1612330500000|2021-02-03 05:35:00|885.34|883.84|885.16|883.66|885.37|883.87|884.95|883.45|0
1612330800000|2021-02-03 05:40:00|885.15|883.65|885.04|883.54|885.16|883.66|884.93|883.43|0
1612331100000|2021-02-03 05:45:00|885.01|883.51|885.43|883.93|885.49|883.99|884.94|883.44|0
1612331400000|2021-02-03 05:50:00|885.42|883.92|885.43|883.93|885.43|883.93|885.22|883.72|0
1612331700000|2021-02-03 05:55:00|885.49|883.99|885.64|884.14|885.84|884.34|885.43|883.93|0
1612332000000|2021-02-03 06:00:00|885.63|884.13|885.59|884.09|885.65|884.15|885.41|883.91|0
1612332300000|2021-02-03 06:05:00|885.6|884.1|885.42|883.92|885.82|884.32|885.42|883.92|0
1612332600000|2021-02-03 06:10:00|885.41|883.91|885.11|883.61|885.43|883.93|884.99|883.49|0
1612332900000|2021-02-03 06:15:00|885.08|883.58|885.65|884.15|885.74|884.24|885.01|883.51|0
1612333200000|2021-02-03 06:20:00|885.64|884.14|885.43|883.93|885.85|884.35|885.42|883.92|0
1612333500000|2021-02-03 06:25:00|885.42|883.92|885.21|883.71|885.53|884.03|885.21|883.71|0
1612333800000|2021-02-03 06:30:00|885.2|883.7|885.18|883.68|885.4|883.9|884.99|883.49|0
1612334100000|2021-02-03 06:35:00|885.19|883.69|885.18|883.68|885.38|883.88|884.96|883.46|0
1612334400000|2021-02-03 06:40:00|885.19|883.69|885.59|884.09|885.59|884.09|885.18|883.68|0
1612334700000|2021-02-03 06:45:00|885.56|884.06|885.8|884.3|885.81|884.31|885.5|884|0
1612335000000|2021-02-03 06:50:00|885.79|884.29|885.78|884.28|886.01|884.51|885.78|884.28|0
1612335300000|2021-02-03 06:55:00|885.79|884.29|885.82|884.32|885.82|884.32|885.59|884.09|0
1612335600000|2021-02-03 07:00:00|885.7|884.2|885.8|884.3|886.01|884.51|885.37|883.87|0
1612335900000|2021-02-03 07:05:00|885.86|884.36|886.42|884.92|886.42|884.92|885.79|884.29|0
1612336200000|2021-02-03 07:10:00|886.36|884.86|886.44|884.94|886.85|885.35|886.21|884.71|0
1612336500000|2021-02-03 07:15:00|886.24|884.74|886.02|884.52|886.25|884.75|885.82|884.32|0
1612336800000|2021-02-03 07:20:00|886.03|884.53|886.65|885.15|886.65|885.15|885.82|884.32|0
1612337100000|2021-02-03 07:25:00|886.66|885.16|886.45|884.95|886.67|885.17|886.43|884.93|0
1612337400000|2021-02-03 07:30:00|886.39|884.89|886.87|885.37|887.08|885.58|886.25|884.75|0
1612337700000|2021-02-03 07:35:00|886.81|885.31|886.35|884.85|886.81|885.31|886.14|884.64|0
1612338000000|2021-02-03 07:40:00|886.34|884.84|886.55|885.05|886.56|885.06|886.14|884.64|0
1612338300000|2021-02-03 07:45:00|886.56|885.06|886.98|885.48|886.98|885.48|886.35|884.85|0
1612338600000|2021-02-03 07:50:00|886.99|885.49|888.08|886.58|888.35|886.85|886.99|885.49|0
1612338900000|2021-02-03 07:55:00|888.09|886.59|887.7|886.2|888.3|886.8|887.29|885.79|0
1612339200000|2021-02-03 08:00:00|887.64|886.14|885.05|882.55|887.9|886.4|884.25|873.85|100
1612339500000|2021-02-03 08:05:00|884.95|882.65|883.95|882.05|885.05|882.75|881.05|880.15|54
1612339800000|2021-02-03 08:10:00|883.85|882.15|882.75|881.45|883.85|882.55|882.65|881.45|16
1612340100000|2021-02-03 08:15:00|883.95|881.55|883.75|881.35|883.95|882.25|883.25|881.15|8
1612340400000|2021-02-03 08:20:00|883.65|881.25|883.15|880.75|883.95|881.75|882.75|880.75|0
1612340700000|2021-02-03 08:25:00|883.05|880.65|883.15|881.55|883.95|882.15|882.65|880.55|81
1612341000000|2021-02-03 08:30:00|882.85|881.65|883.15|881.95|883.15|882.05|882.85|881.25|2
1612341300000|2021-02-03 08:35:00|882.55|881.85|883.95|881.45|883.95|882.75|882.45|881.15|13
1612341600000|2021-02-03 08:40:00|884.19|881.69|882.79|881.79|884.19|881.99|882.29|881.19|66
1612341900000|2021-02-03 08:45:00|882.39|881.69|882.79|881.09|882.79|881.79|882.29|874.09|30
1612342200000|2021-02-03 08:50:00||881.19||880.99||881.29||880.79|0
1612342500000|2021-02-03 08:55:00|882.39|880.89|882.79|881.19|882.79|881.39|882.39|880.49|2
1612342800000|2021-02-03 09:00:00|882.59|881.09|881.99|879.39|882.59|881.09|881.89|879.39|2
1612343100000|2021-02-03 09:05:00|881.89|879.29|880.79|878.49|881.89|879.39|879.79|878.29|23
1612343400000|2021-02-03 09:10:00|881.59|878.59|881.79|880.29|882.09|880.29|881.59|878.59|4
1612343700000|2021-02-03 09:15:00|881.69||881.59||881.79||880.89||10
1612344000000|2021-02-03 09:20:00|881.49||881.89||881.89||881.29||0
1612344300000|2021-02-03 09:25:00|881.79|880.39|882.79|880.29|882.79|880.49|881.79|880.19|2
1612344600000|2021-02-03 09:30:00||880.39||881.49||881.49||880.19|0
1612344900000|2021-02-03 09:35:00|882.59|881.59|882.79|881.59|882.79|882.09|882.49|881.19|181
1612345200000|2021-02-03 09:40:00||881.69||881.49||881.69||880.79|6
1612345500000|2021-02-03 09:45:00||881.59||881.49||881.69||881.29|0
1612345800000|2021-02-03 09:50:00|882.49|881.39|882.79|881.49|882.79|881.99|882.49|881.29|6
1612346100000|2021-02-03 09:55:00||881.59||881.59||881.79||881.39|6
1612346400000|2021-02-03 10:00:00|882.49|881.69|882.79|882.09|882.79|882.09|882.49|881.59|13
1612346700000|2021-02-03 10:05:00|882.69|881.99|884.89|882.29|884.99|882.49|882.59|881.79|72
1612347000000|2021-02-03 10:10:00|884.79|882.19|884.39|881.79|884.89|882.29|884.29|881.69|16
1612347300000|2021-02-03 10:15:00|884.29|881.69|884.59|881.99|884.89|882.29|884.09|881.49|0
1612347600000|2021-02-03 10:20:00|884.69|882.09|885.29|882.69|885.39|882.79|884.49|881.79|8
1612347900000|2021-02-03 10:25:00|885.19|882.59|884.79|882.19|885.29|882.69|884.69|882.09|4
1612348200000|2021-02-03 10:30:00|884.69|882.09|884.69|882.09|885.09|882.49|884.59|881.99|0
1612348500000|2021-02-03 10:35:00|884.59|881.99|885.09|882.49|885.09|882.49|884.59|881.99|0
1612348800000|2021-02-03 10:40:00|884.99|882.39|884.59|881.99|885.19|882.59|884.39|881.79|0
1612349100000|2021-02-03 10:45:00|884.49|881.89|884.59|881.99|884.69|882.09|884.49|881.89|0
1612349400000|2021-02-03 10:50:00|884.69|882.09|884.89|882.29|884.89|882.29|884.39|881.79|0
1612349700000|2021-02-03 10:55:00|884.79|882.19|884.59|881.99|884.89|882.29|884.59|881.99|0
1612350000000|2021-02-03 11:00:00|884.69|882.09|885.09|882.49|885.09|882.49|884.59|881.99|1
1612350300000|2021-02-03 11:05:00||882.59||882.89||882.99||882.49|0
1612350600000|2021-02-03 11:10:00||882.99||882.79||883.09||882.59|0
1612350900000|2021-02-03 11:15:00||882.89||882.69||882.99||882.59|0
1612351200000|2021-02-03 11:20:00||882.79||882.79||882.99||882.69|0
1612351500000|2021-02-03 11:25:00||882.89||882.79||882.99||882.59|0
1612351800000|2021-02-03 11:30:00||882.69||882.89||882.99||882.59|0
1612352100000|2021-02-03 11:35:00|884.29|882.79|883.79|882.49|884.99|883.59|883.79|882.39|1
1612352400000|2021-02-03 11:40:00|883.89|882.39|884.69|882.39|884.99|882.39|882.99|882.39|4
1612352700000|2021-02-03 11:45:00||882.49||882.39||882.69||882.39|0
1612353000000|2021-02-03 11:50:00|884.99|882.49|885.09|882.49|885.09|882.69|884.79|882.49|0
1612353300000|2021-02-03 11:55:00||882.59||882.89||882.89||882.49|0
1612353600000|2021-02-03 12:00:00|884.99|882.99|884.39|882.39|885.09|882.99|884.39|882.39|6
1612353900000|2021-02-03 12:05:00|884.29||884.29||884.29||884.29||0
1612354200000|2021-02-03 12:10:00|884.49|881.89|884.69|882.09|884.69|882.19|884.39|881.79|0
1612354500000|2021-02-03 12:15:00|884.59|882.19|884.79|882.19|884.79|883.09|884.59|881.99|6
1612354800000|2021-02-03 12:20:00|884.59|882.09|883.99|881.49|884.59|882.19|882.59|881.49|32
1612355100000|2021-02-03 12:25:00|884.09|881.39|884.09|881.49|884.19|881.69|883.89|881.29|0
1612355400000|2021-02-03 12:30:00|883.99|881.39|883.79|881.69|884.19|881.79|883.79|881.39|0
1612355700000|2021-02-03 12:35:00|883.89|881.79|884.19|881.79|884.29|881.79|883.79|881.59|0
1612356000000|2021-02-03 12:40:00|884.1|881.7|883|880.4|884.1|881.7|882.2|880.4|0
1612356300000|2021-02-03 12:45:00|883.1|880.5|883.5|881|883.5|881|883|880.4|6
1612356600000|2021-02-03 12:50:00|883.4|880.9|883.8|881.2|883.8|881.3|883.4|880.9|0
1612356900000|2021-02-03 12:55:00|883.7|881.3|883.3|880.8|883.8|881.3|883.1|880.6|0
1612357200000|2021-02-03 13:00:00|883.4|880.9|883.4|880.9|883.5|881|883.2|880.7|0
1612357500000|2021-02-03 13:05:00|883.5|881|882.7|880.1|883.5|881|882.7|880.1|0
1612357800000|2021-02-03 13:10:00|882.6|880.2|882.2|879.6|882.6|880.2|881.7|879.1|0
1612358100000|2021-02-03 13:15:00|882.1|879.7|882.7|880.2|882.8|880.3|882.1|879.6|0
1612358400000|2021-02-03 13:20:00|882.8|880.1|882.4|879.9|882.9|880.4|882.4|879.9|0
1612358700000|2021-02-03 13:25:00|882.5|880|882.8|880.2|882.8|880.3|882.4|879.9|0
1612359000000|2021-02-03 13:30:00|882.7|880.3|883|880.7|883|880.7|882.7|880.2|2
1612359300000|2021-02-03 13:35:00||880.8||881||881.1||880.7|0
1612359600000|2021-02-03 13:40:00|883.1|881.1|883.3|880.8|883.7|881.2|883.1|880.8|0
1612359900000|2021-02-03 13:45:00|883.2|880.7|883|880.5|883.3|880.8|882.8|880.2|0
1612360200000|2021-02-03 13:50:00|882.9|880.4|883.9|881.4|883.9|881.4|882.8|880.3|1
1612360500000|2021-02-03 13:55:00|883.8|881.3|883.4|880.9|883.9|881.4|883.4|880.9|0
1612360800000|2021-02-03 14:00:00|883.3|881|883.3|880.8|883.3|881.4|883.3|880.8|0
1612361100000|2021-02-03 14:05:00|883.2|880.9|883|880.5|883.2|881.2|883|880.4|0
1612361400000|2021-02-03 14:10:00|882.9|880.6|882.8|880.2|882.9|880.8|882.8|880.2|0
1612361700000|2021-02-03 14:15:00|882.7|880.3|882.3|880.2|882.7|880.5|882.3|880.1|0
1612362000000|2021-02-03 14:20:00|882.4|880.3|882.3|880.3|882.4|880.6|882.3|880.2|0
1612362300000|2021-02-03 14:25:00||880.2||880.4||880.7||880.2|0
1612362600000|2021-02-03 14:30:00|882.4|880.5|883|880.9|883.2|881|882.4|880.2|17
1612362900000|2021-02-03 14:35:00|882.9|881|883|881|883|881.6|882.9|880.4|1
1612363200000|2021-02-03 14:40:00|883.8|881.1|883.8|881.3|883.9|881.4|883.4|880.8|12
1612363500000|2021-02-03 14:45:00|883.9|881.4|884.1|881.6|884.1|881.7|883.7|881.4|1
1612363800000|2021-02-03 14:50:00|884|881.7|883|880.6|884.1|881.7|882.9|880.5|0
1612364100000|2021-02-03 14:55:00|883.1|880.7|882.7|880.5|883.4|880.8|882.4|880.5|20
1612364400000|2021-02-03 15:00:00|882.8||882.4||883.1||882.3||0
1612364700000|2021-02-03 15:05:00|882.5|880.2|882.6|880|882.8|880.3|882.4|879.9|1
1612365000000|2021-02-03 15:10:00|882.49|879.89|882.59|880.09|882.99|880.29|882.19|879.59|5
1612365300000|2021-02-03 15:15:00|882.69|880.19|880.2|878.7|883.19|882.29|880.2|878.7|35
1612365600000|2021-02-03 15:20:00|880.21|878.71|881.01|879.51|881.23|879.73|880.11|878.61|0
1612365900000|2021-02-03 15:25:00|881|879.5|880.2|878.7|881.02|879.52|880.04|878.54|339
1612366200000|2021-02-03 15:30:00|880.22|878.72|880.44|878.94|881.33|879.83|880.2|878.7|0
1612366500000|2021-02-03 15:35:00|880.43|878.93|881.02|879.52|881.05|879.55|880.37|878.87|0
1612366800000|2021-02-03 15:40:00|881.03|879.53|882.36|880.86|882.39|880.89|880.81|879.31|0
1612367100000|2021-02-03 15:45:00|882.37|880.87|882.77|881.27|882.78|881.28|882.33|880.83|0
1612367400000|2021-02-03 15:50:00|882.76|881.26|883.23|881.73|883.28|881.78|882.26|880.76|0
1612367700000|2021-02-03 15:55:00|883.22|881.72|883|881.5|883.41|881.91|882.79|881.29|0
1612368000000|2021-02-03 16:00:00|883.01|881.51|883.24|881.74|883.27|881.77|883|881.5|0
1612368300000|2021-02-03 16:05:00|883.23|881.73|883.05|881.55|883.24|881.74|882.6|881.1|0
1612368600000|2021-02-03 16:10:00|883.06|881.56|882.41|880.91|883.06|881.56|882.15|880.65|0
1612368900000|2021-02-03 16:15:00|882.4|880.9|882.62|881.12|882.63|881.13|881.98|880.48|0
1612369200000|2021-02-03 16:20:00|882.63|881.13|882.32|880.82|882.92|881.42|882.09|880.59|0
1612369500000|2021-02-03 16:25:00|882.31|880.81|881.88|880.38|882.31|880.81|881.49|879.99|0
1612369800000|2021-02-03 16:30:00|881.38|879.88|881.6|880.1|881.8|880.3|880.71|879.21|0
1612370100000|2021-02-03 16:35:00|881.66|880.16|881.45|879.95|882.01|880.51|881.19|879.69|0
1612370400000|2021-02-03 16:40:00|881.44|879.94|882.12|880.62|882.32|880.82|881.22|879.72|0
1612370700000|2021-02-03 16:45:00|882.13|880.63|881.92|880.42|882.14|880.64|881.89|880.39|0
1612371000000|2021-02-03 16:50:00|881.91|880.41|882.33|880.83|882.37|880.87|881.7|880.2|0
1612371300000|2021-02-03 16:55:00|882.34|880.84|882.36|880.86|882.38|880.88|881.95|880.45|0
1612371600000|2021-02-03 17:00:00|882.37|880.87|882.33|880.83|882.55|881.05|882.14|880.64|0
1612371900000|2021-02-03 17:05:00|882.34|880.84|881.82|880.32|882.34|880.84|881.73|880.23|0
1612372200000|2021-02-03 17:10:00|881.89|880.39|881.78|880.28|882.03|880.53|881.77|880.27|0
1612372500000|2021-02-03 17:15:00|881.79|880.29|881.81|880.31|882.04|880.54|881.6|880.1|0
1612372800000|2021-02-03 17:20:00|881.82|880.32|882|880.5|882.04|880.54|881.79|880.29|0
1612373100000|2021-02-03 17:25:00|882.01|880.51|882|880.5|882.01|880.51|881.78|880.28|0
1612373400000|2021-02-03 17:30:00|882.01|880.51|881.53|880.03|882.01|880.51|881.53|880.03|0
1612373700000|2021-02-03 17:35:00|881.54|880.04|882.23|880.73|882.23|880.73|881.33|879.83|0
1612374000000|2021-02-03 17:40:00|882.24|880.74|882.67|881.17|882.68|881.18|882.04|880.54|0
1612374300000|2021-02-03 17:45:00|882.66|881.16|882.48|880.98|882.7|881.2|882.48|880.98|0
1612374600000|2021-02-03 17:50:00|882.49|880.99|882.5|881|882.69|881.19|882.48|880.98|0
1612374900000|2021-02-03 17:55:00|882.49|880.99|882.49|880.99|882.49|880.99|882.28|880.78|0
1612375200000|2021-02-03 18:00:00|882.5|881|882.47|880.97|882.51|881.01|882.47|880.97|0
1612375500000|2021-02-03 18:05:00|882.48|880.98|882.28|880.78|882.71|881.21|882.05|880.55|0
1612375800000|2021-02-03 18:10:00|882.27|880.77|882.27|880.77|882.51|881.01|882.26|880.76|0
1612376100000|2021-02-03 18:15:00|882.28|880.78|882.45|880.95|882.69|881.19|882.23|880.73|0
1612376400000|2021-02-03 18:20:00|882.44|880.94|882.69|881.19|882.69|881.19|882.43|880.93|0
1612376700000|2021-02-03 18:25:00|882.68|881.18|882.69|881.19|882.71|881.21|882.68|881.18|0
1612377000000|2021-02-03 18:30:00|882.7|881.2|882.68|881.18|882.7|881.2|882.67|881.17|0
1612377300000|2021-02-03 18:35:00|882.69|881.19|883.18|881.68|883.18|881.68|882.68|881.18|0
1612377600000|2021-02-03 18:40:00|883.19|881.69|883.39|881.89|883.41|881.91|883.16|881.66|0
1612377900000|2021-02-03 18:45:00|883.4|881.9|883.19|881.69|883.4|881.9|883.18|881.68|0
1612378200000|2021-02-03 18:50:00|883.18|881.68|883.17|881.67|883.19|881.69|883.16|881.66|0
1612378500000|2021-02-03 18:55:00|883.18|881.68|883.59|882.09|883.6|882.1|883.18|881.68|0
1612378800000|2021-02-03 19:00:00|883.53|882.03|883.51|882.01|883.6|882.1|883.37|881.87|0
1612379100000|2021-02-03 19:05:00|883.52|882.02|883.77|882.27|883.98|882.48|883.51|882.01|0
1612379400000|2021-02-03 19:10:00|883.76|882.26|883.72|882.22|883.77|882.27|883.52|882.02|0
1612379700000|2021-02-03 19:15:00|883.73|882.23|883.72|882.22|883.73|882.23|883.49|881.99|0
1612380000000|2021-02-03 19:20:00|883.71|882.21|883.75|882.25|883.75|882.25|883.7|882.2|0
1612380300000|2021-02-03 19:25:00|883.76|882.26|883.75|882.25|883.77|882.27|883.74|882.24|0
1612380600000|2021-02-03 19:30:00|883.76|882.26|883.96|882.46|883.98|882.48|883.76|882.26|0
1612380900000|2021-02-03 19:35:00|883.95|882.45|883.77|882.27|884|882.5|883.76|882.26|0
1612381200000|2021-02-03 19:40:00|883.78|882.28|883.72|882.22|883.78|882.28|883.7|882.2|0
1612381500000|2021-02-03 19:45:00|883.73|882.23|883.7|882.2|883.75|882.25|883.49|881.99|0
1612381800000|2021-02-03 19:50:00|883.71|882.21|883.69|882.19|883.72|882.22|883.45|881.95|0
1612382100000|2021-02-03 19:55:00|883.68|882.18|883.44|881.94|883.92|882.42|883.44|881.94|0
1612382400000|2021-02-03 20:00:00|883.43|881.93|883.2|881.7|883.48|881.98|883.18|881.68|0
1612382700000|2021-02-03 20:05:00|883.21|881.71|883.66|882.16|883.67|882.17|883.19|881.69|0
1612383000000|2021-02-03 20:10:00|883.65|882.15|883.64|882.14|883.66|882.16|883.41|881.91|0
1612383300000|2021-02-03 20:15:00|883.65|882.15|883.17|881.67|883.88|882.38|883.15|881.65|0
1612383600000|2021-02-03 20:20:00|883.16|881.66|883.19|881.69|883.42|881.92|882.94|881.44|0
1612383900000|2021-02-03 20:25:00|883.18|881.68|882.92|881.42|883.41|881.91|882.7|881.2|0
1612384200000|2021-02-03 20:30:00|882.91|881.41|883.38|881.88|883.38|881.88|882.89|881.39|0
1612384500000|2021-02-03 20:35:00|883.37|881.87|882.91|881.41|883.38|881.88|882.91|881.41|0
1612384800000|2021-02-03 20:40:00|882.85|881.35|883.14|881.64|883.4|881.9|882.71|881.21|0
1612385100000|2021-02-03 20:45:00|883.2|881.7|883.32|881.82|883.58|882.08|883.09|881.59|0
1612385400000|2021-02-03 20:50:00|883.31|881.81|883.48|881.98|883.53|882.03|882.85|881.35|0
1612385700000|2021-02-03 20:55:00|883.49|881.99|883|881.5|883.72|882.22|883|881.5|0
1612386000000|2021-02-03 21:00:00|882.93|881.43|883.99|882.49|884.07|882.57|882.9|881.4|0
1612386300000|2021-02-03 21:05:00|883.97|882.47|884.5|883|884.56|883.06|883.79|882.29|0
1612386600000|2021-02-03 21:10:00|884.49|882.99|884.8|883.3|884.9|883.4|884.28|882.78|0
1612386900000|2021-02-03 21:15:00|884.78|883.28|884.73|883.23|884.78|883.28|884.67|883.17|0
1612387200000|2021-02-03 21:20:00|884.71|883.21|884.71|883.21|884.71|883.21|884.62|883.12|0
1612387500000|2021-02-03 21:25:00|884.67|883.17|884.67|883.17|884.71|883.21|884.66|883.16|0
1612387800000|2021-02-03 21:30:00|884.72|883.22|884.59|883.09|884.72|883.22|884.43|882.93|0
1612388100000|2021-02-03 21:35:00|884.58|883.08|884.39|882.89|884.63|883.13|884.34|882.84|0
1612388400000|2021-02-03 21:40:00|884.38|882.88|884.43|882.93|884.48|882.98|884.25|882.75|0
1612388700000|2021-02-03 21:45:00|884.44|882.94|884.77|883.27|884.81|883.31|884.44|882.94|0
1612389000000|2021-02-03 21:50:00|884.76|883.26|884.68|883.18|884.77|883.27|884.63|883.13|0
1612389300000|2021-02-03 21:55:00|884.72|883.22|884.85|883.35|884.9|883.4|884.63|883.13|0
1612389600000|2021-02-03 22:00:00|884.79|883.29|884.85|883.35|884.85|883.35|884.77|883.27|0
1612389900000|2021-02-03 22:05:00|884.81|883.31|884.85|883.35|884.85|883.35|884.81|883.31|0
1612390200000|2021-02-03 22:10:00|884.86|883.36|884.9|883.4|884.9|883.4|884.86|883.36|0
1612390500000|2021-02-03 22:15:00|884.94|883.44|884.83|883.33|884.94|883.44|884.83|883.33|0
1612390800000|2021-02-03 22:20:00|884.85|883.35|884.79|883.29|884.88|883.38|884.79|883.29|0
1612391100000|2021-02-03 22:25:00|884.83|883.33|884.83|883.33|884.9|883.4|884.75|883.25|0
1612391400000|2021-02-03 22:30:00|884.81|883.31|884.85|883.35|884.86|883.36|884.75|883.25|0
1612391700000|2021-02-03 22:35:00|884.86|883.36|884.83|883.33|884.86|883.36|884.81|883.31|0
1612392000000|2021-02-03 22:40:00|884.81|883.31|884.74|883.24|884.86|883.36|884.74|883.24|0
1612392300000|2021-02-03 22:45:00|884.75|883.25|884.72|883.22|884.75|883.25|884.72|883.22|0
1612392600000|2021-02-03 22:50:00|884.7|883.2|884.75|883.25|884.75|883.25|884.7|883.2|0
1612392900000|2021-02-03 22:55:00|884.72|883.22|885.01|883.51|885.01|883.51|884.72|883.22|0
1612393200000|2021-02-03 23:00:00|885.04|883.54|885.36|883.86|885.41|883.91|884.94|883.44|0
1612393500000|2021-02-03 23:05:00|885.37|883.87|885.17|883.67|885.45|883.95|885.17|883.67|0
1612393800000|2021-02-03 23:10:00|885.21|883.71|885.07|883.57|885.21|883.71|884.93|883.43|0
1612394100000|2021-02-03 23:15:00|885.11|883.61|885.25|883.75|885.44|883.94|885.02|883.52|0
1612394400000|2021-02-03 23:20:00|885.31|883.81|885.2|883.7|885.35|883.85|885.09|883.59|0
1612394700000|2021-02-03 23:25:00|885.18|883.68|884.98|883.48|885.18|883.68|884.98|883.48|0
1612395000000|2021-02-03 23:30:00|884.97|883.47|884.55|883.05|884.97|883.47|884.27|882.77|0
1612395300000|2021-02-03 23:35:00|884.51|883.01|884.64|883.14|884.69|883.19|884.4|882.9|0
1612395600000|2021-02-03 23:40:00|884.62|883.12|884.69|883.19|884.82|883.32|884.6|883.1|0
1612395900000|2021-02-03 23:45:00|884.67|883.17|884.6|883.1|884.67|883.17|884.45|882.95|0
1612396200000|2021-02-03 23:50:00|884.59|883.09|884.64|883.14|884.73|883.23|884.55|883.05|0
1612396500000|2021-02-03 23:55:00|884.6|883.1|884.93|883.43|884.98|883.48|884.55|883.05|0
1612396800000|2021-02-04 00:00:00|884.94|883.44|884.64|883.14|884.95|883.45|884.45|882.95|0
1612397100000|2021-02-04 00:05:00|884.65|883.15|884.64|883.14|884.82|883.32|884.45|882.95|0
1612397400000|2021-02-04 00:10:00|884.62|883.12|884.09|882.59|884.78|883.28|884.05|882.55|0
1612397700000|2021-02-04 00:15:00|884.08|882.58|883.6|882.1|884.21|882.71|883.4|881.9|0
1612398000000|2021-02-04 00:20:00|883.61|882.11|883.61|882.11|883.8|882.3|882.97|881.47|0
1612398300000|2021-02-04 00:25:00|883.62|882.12|883.8|882.3|884.05|882.55|883.6|882.1|0
1612398600000|2021-02-04 00:30:00|883.79|882.29|883.78|882.28|884.01|882.51|883.59|882.09|0
1612398900000|2021-02-04 00:35:00|883.77|882.27|883.48|881.98|883.79|882.29|883.37|881.87|0
1612399200000|2021-02-04 00:40:00|883.38|881.88|883.17|881.67|883.57|882.07|883.17|881.67|0
1612399500000|2021-02-04 00:45:00|883.37|881.87|882.6|881.1|883.38|881.88|882.5|881|0
1612399800000|2021-02-04 00:50:00|882.57|881.07|882.5|881|882.73|881.23|882.28|880.78|0
1612400100000|2021-02-04 00:55:00|882.47|880.97|881.86|880.36|882.5|881|881.86|880.36|0
1612400400000|2021-02-04 01:00:00|881.87|880.37|882.52|881.02|882.73|881.23|881.86|880.36|0
1612400700000|2021-02-04 01:05:00|882.51|881.01|882.62|881.12|882.65|881.15|882.3|880.8|0
1612401000000|2021-02-04 01:10:00|882.55|881.05|882.18|880.68|882.62|881.12|882.18|880.68|0
1612401300000|2021-02-04 01:15:00|882.15|880.65|882.19|880.69|882.21|880.71|881.87|880.37|0
1612401600000|2021-02-04 01:20:00|882.2|880.7|882.42|880.92|882.42|880.92|882.19|880.69|0
1612401900000|2021-02-04 01:25:00|882.43|880.93|882.22|880.72|882.43|880.93|882.2|880.7|0
1612402200000|2021-02-04 01:30:00|882.28|880.78|882.44|880.94|882.65|881.15|882.11|880.61|0
1612402500000|2021-02-04 01:35:00|882.5|881|881.98|880.48|882.63|881.13|881.97|880.47|0
1612402800000|2021-02-04 01:40:00|881.97|880.47|882.42|880.92|882.63|881.13|881.65|880.15|0
1612403100000|2021-02-04 01:45:00|882.43|880.93|882.62|881.12|882.65|881.15|882.41|880.91|0
1612403400000|2021-02-04 01:50:00|882.63|881.13|882.63|881.13|882.64|881.14|882.41|880.91|0
1612403700000|2021-02-04 01:55:00|882.62|881.12|882.72|881.22|882.85|881.35|882.42|880.92|0
1612404000000|2021-02-04 02:00:00|882.69|881.19|883.25|881.75|883.48|881.98|882.62|881.12|0
1612404300000|2021-02-04 02:05:00|883.35|881.85|883.47|881.97|883.48|881.98|883.24|881.74|0
1612404600000|2021-02-04 02:10:00|883.44|881.94|883.71|882.21|883.91|882.41|883.36|881.86|0
1612404900000|2021-02-04 02:15:00|883.7|882.2|883.7|882.2|883.71|882.21|883.49|881.99|0
1612405200000|2021-02-04 02:20:00|883.71|882.21|883.5|882|883.71|882.21|883.49|881.99|0
1612405500000|2021-02-04 02:25:00|883.51|882.01|883.46|881.96|883.71|882.21|883.46|881.96|0
1612405800000|2021-02-04 02:30:00|883.52|882.02|883.44|881.94|883.66|882.16|883.44|881.94|0
1612406100000|2021-02-04 02:35:00|883.43|881.93|883.22|881.72|883.44|881.94|883.21|881.71|0
1612406400000|2021-02-04 02:40:00|883.21|881.71|883.21|881.71|883.43|881.93|883.21|881.71|0
1612406700000|2021-02-04 02:45:00|883.2|881.7|883.21|881.71|883.21|881.71|883.2|881.7|0
1612407000000|2021-02-04 02:50:00|883.2|881.7|883|881.5|883.2|881.7|882.99|881.49|0
1612407300000|2021-02-04 02:55:00|883.03|881.53|883.42|881.92|883.42|881.92|882.99|881.49|0
1612407600000|2021-02-04 03:00:00|883.43|881.93|883.43|881.93|883.54|882.04|883.21|881.71|0
1612407900000|2021-02-04 03:05:00|883.36|881.86|883.2|881.7|883.43|881.93|883.2|881.7|0
1612408200000|2021-02-04 03:10:00|883.21|881.71|883.1|881.6|883.43|881.93|882.99|881.49|0
1612408500000|2021-02-04 03:15:00|883.07|881.57|882.95|881.45|883.21|881.71|882.64|881.14|0
1612408800000|2021-02-04 03:20:00|882.96|881.46|882.47|880.97|882.96|881.46|882.27|880.77|0
1612409100000|2021-02-04 03:25:00|882.4|880.9|882.27|880.77|882.48|880.98|882.04|880.54|0
1612409400000|2021-02-04 03:30:00|882.3|880.8|881.83|880.33|882.37|880.87|881.83|880.33|0
1612409700000|2021-02-04 03:35:00|881.84|880.34|881.39|879.89|882.06|880.56|881.39|879.89|0
1612410000000|2021-02-04 03:40:00|881.4|879.9|880.51|879.01|881.4|879.9|880.16|878.66|0
1612410300000|2021-02-04 03:45:00|880.5|879|881.14|879.64|881.15|879.65|880.25|878.75|0
1612410600000|2021-02-04 03:50:00|881.15|879.65|880.72|879.22|881.26|879.76|880.51|879.01|0
1612410900000|2021-02-04 03:55:00|880.69|879.19|880.29|878.79|880.73|879.23|880.05|878.55|0
1612411200000|2021-02-04 04:00:00|880.28|878.78|880.51|879.01|880.62|879.12|880.04|878.54|0
1612411500000|2021-02-04 04:05:00|880.52|879.02|880.52|879.02|880.74|879.24|880.29|878.79|0
1612411800000|2021-02-04 04:10:00|880.53|879.03|880.95|879.45|880.96|879.46|880.51|879.01|0
1612412100000|2021-02-04 04:15:00|880.94|879.44|880.53|879.03|880.94|879.44|880.53|879.03|0
1612412400000|2021-02-04 04:20:00|880.52|879.02|880.75|879.25|880.76|879.26|880.32|878.82|0
1612412700000|2021-02-04 04:25:00|880.76|879.26|880.97|879.47|880.97|879.47|880.73|879.23|0
1612413000000|2021-02-04 04:30:00|880.96|879.46|880.76|879.26|880.97|879.47|880.75|879.25|0
1612413300000|2021-02-04 04:35:00|880.75|879.25|880.76|879.26|880.76|879.26|880.53|879.03|0
1612413600000|2021-02-04 04:40:00|880.77|879.27|880.76|879.26|880.77|879.27|880.74|879.24|0
1612413900000|2021-02-04 04:45:00|880.75|879.25|880.94|879.44|880.96|879.46|880.54|879.04|0
1612414200000|2021-02-04 04:50:00|880.84|879.34|880.63|879.13|880.94|879.44|880.51|879.01|0
1612414500000|2021-02-04 04:55:00|880.6|879.1|880.52|879.02|880.73|879.23|880.5|879|0
1612414800000|2021-02-04 05:00:00|880.5|879|880.49|878.99|880.53|879.03|880.06|878.56|0
1612415100000|2021-02-04 05:05:00|880.42|878.92|879.82|878.32|880.42|878.92|879.82|878.32|0
1612415400000|2021-02-04 05:10:00|879.83|878.33|879.85|878.35|880.3|878.8|879.83|878.33|0
1612415700000|2021-02-04 05:15:00|879.84|878.34|880.08|878.58|880.08|878.58|879.62|878.12|0
1612416000000|2021-02-04 05:20:00|880.14|878.64|879.98|878.48|880.3|878.8|879.96|878.46|0
1612416300000|2021-02-04 05:25:00|879.95|878.45|879.86|878.36|880.08|878.58|879.64|878.14|0
1612416600000|2021-02-04 05:30:00|879.85|878.35|880.07|878.57|880.29|878.79|879.64|878.14|0
1612416900000|2021-02-04 05:35:00|880.06|878.56|879.86|878.36|880.08|878.58|879.85|878.35|0
1612417200000|2021-02-04 05:40:00|879.85|878.35|880.3|878.8|880.53|879.03|879.85|878.35|0
1612417500000|2021-02-04 05:45:00|880.31|878.81|880.31|878.81|880.41|878.91|880.07|878.57|0
1612417800000|2021-02-04 05:50:00|880.34|878.84|880.28|878.78|880.4|878.9|880.28|878.78|0
1612418100000|2021-02-04 05:55:00|880.29|878.79|880.57|879.07|880.78|879.28|880.28|878.78|0
1612418400000|2021-02-04 06:00:00|880.56|879.06|879.89|878.39|880.57|879.07|879.88|878.38|0
1612418700000|2021-02-04 06:05:00|879.95|878.45|880.11|878.61|880.11|878.61|879.87|878.37|0
1612419000000|2021-02-04 06:10:00|880.1|878.6|880.14|878.64|880.14|878.64|879.9|878.4|0
1612419300000|2021-02-04 06:15:00|880.13|878.63|880.7|879.2|880.8|879.3|880.12|878.62|0
1612419600000|2021-02-04 06:20:00|880.66|879.16|880.78|879.28|880.82|879.32|880.58|879.08|0
1612419900000|2021-02-04 06:25:00|880.79|879.29|881.41|879.91|881.5|880|880.78|879.28|0
1612420200000|2021-02-04 06:30:00|881.4|879.9|881.38|879.88|881.41|879.91|880.98|879.48|0
1612420500000|2021-02-04 06:35:00|881.37|879.87|881.38|879.88|881.6|880.1|881.37|879.87|0
1612420800000|2021-02-04 06:40:00|881.42|879.92|881.38|879.88|881.58|880.08|881.35|879.85|0
1612421100000|2021-02-04 06:45:00|881.39|879.89|881.71|880.21|881.81|880.31|881.38|879.88|0
1612421400000|2021-02-04 06:50:00|881.74|880.24|882.12|880.62|882.12|880.62|881.61|880.11|0
1612421700000|2021-02-04 06:55:00|882.11|880.61|882.1|880.6|882.51|881.01|882.09|880.59|0
1612422000000|2021-02-04 07:00:00|882.16|880.66|881.49|879.99|882.34|880.84|881.17|879.67|0
1612422300000|2021-02-04 07:05:00|881.5|880|880.87|879.37|881.51|880.01|880.77|879.27|0
1612422600000|2021-02-04 07:10:00|880.88|879.38|880.35|878.85|880.89|879.39|880.27|878.77|0
1612422900000|2021-02-04 07:15:00|880.36|878.86|881.75|880.25|881.86|880.36|880.36|878.86|0
1612423200000|2021-02-04 07:20:00|881.78|880.28|881.59|880.09|881.85|880.35|881.18|879.68|0
1612423500000|2021-02-04 07:25:00|881.58|880.08|881.36|879.86|881.59|880.09|881.05|879.55|0
1612423800000|2021-02-04 07:30:00|881.37|879.87|881.76|880.26|881.78|880.28|881.16|879.66|0
1612424100000|2021-02-04 07:35:00|881.77|880.27|881.97|880.47|882.2|880.7|881.76|880.26|0
1612424400000|2021-02-04 07:40:00|881.96|880.46|882.64|881.14|882.65|881.15|881.96|880.46|0
1612424700000|2021-02-04 07:45:00|882.65|881.15|882.62|881.12|882.85|881.35|882.62|881.12|0
1612425000000|2021-02-04 07:50:00|882.63|881.13|882.16|880.66|882.85|881.35|881.95|880.45|0
1612425300000|2021-02-04 07:55:00|882.17|880.67|883.21|881.71|883.22|881.72|882.16|880.66|0
1612425600000|2021-02-04 08:00:00|883.15|881.65|884.96|883.46|885.26|883.76|882.61|881.11|1
1612425900000|2021-02-04 08:05:00|884.9|883.4|886.19|883.69|888.09|885.3|884.55|853.09|108
1612426200000|2021-02-04 08:10:00|886.09|883.79|886.69|884.39|887.99|885.69|886.09|883.69|6
1612426500000|2021-02-04 08:15:00|886.79|884.59|889.49|886.89|889.49|886.89|886.49|884.49|41
1612426800000|2021-02-04 08:20:00|889.39|886.99|888.99|886.99|889.49|887.99|888.99|886.49|19
1612427100000|2021-02-04 08:25:00||886.69||887.69||887.69||886.69|3
1612427400000|2021-02-04 08:30:00|890.89|887.59|887.39|885.99|890.89|888.29|887.39|885.99|123
1612427700000|2021-02-04 08:35:00|887.29|885.89|886.19|883.59|887.29|886.19|886.19|883.59|1
1612428000000|2021-02-04 08:40:00|886.37|883.77|886.17|885.17|886.57|885.17|885.67|883.37|3
1612428300000|2021-02-04 08:45:00|886.07|883.47|886.07|883.67|886.07|883.87|885.67|883.47|34
1612428600000|2021-02-04 08:50:00|885.97|883.77|885.47|882.97|886.07|883.77|884.87|882.47|9
1612428900000|2021-02-04 08:55:00|885.37|883.37|885.47|883.77|885.67|883.77|885.37|883.37|0
1612429200000|2021-02-04 09:00:00|885.57||885.67||885.67||885.57||0
1612429500000|2021-02-04 09:05:00|885.57||885.17||885.67||885.17||0
1612429800000|2021-02-04 09:10:00|885.07|882.37|884.17|882.37|885.07|883.37|883.87|881.97|14
1612430100000|2021-02-04 09:15:00|885.07|882.47|884.97|883.67|885.07|883.67|884.97|882.37|6
1612430400000|2021-02-04 09:20:00|884.57|883.97|884.97|883.97|884.97|883.97|884.57|883.97|12
1612430700000|2021-02-04 09:25:00||883.67||883.67||883.67||883.67|0
1612431900000|2021-02-04 09:45:00|884.87|882.27|882.67|882.07|884.87|882.27|882.67|882.07|122
1612432200000|2021-02-04 09:50:00|882.57|881.97|884.37|882.07|885.17|882.17|882.57|881.87|35
1612432500000|2021-02-04 09:55:00|884.27|882.17|884.07|881.77|884.27|882.17|884.07|881.57|0
1612432800000|2021-02-04 10:00:00|883.97|881.57|883.07|880.97|884.07|881.67|883.07|880.97|0
1612433100000|2021-02-04 10:05:00||880.67||881.57||881.57||880.67|0
1612433700000|2021-02-04 10:15:00||881.67||881.97||881.97||881.57|0
1612434000000|2021-02-04 10:20:00||880.87||881.97||881.97||880.87|0
1612434300000|2021-02-04 10:25:00|882.87|882.07|883.47|881.87|883.47|882.27|882.77|881.37|7
1612434600000|2021-02-04 10:30:00|884.27||883.97||884.27||883.97||1
1612434900000|2021-02-04 10:35:00|883.77|881.77|883.47|881.77|884.27|881.77|882.27|881.47|22
1612435200000|2021-02-04 10:40:00||881.87||882.27||882.47||881.77|15
1612435500000|2021-02-04 10:45:00||881.97||881.97||881.97||881.87|0
1612435800000|2021-02-04 10:50:00||882.07||881.97||882.17||881.87|2
1612436100000|2021-02-04 10:55:00||882.07||882.07||882.27||881.97|0
1612436700000|2021-02-04 11:05:00|883.37||883.37||883.37||883.37||0
1612437000000|2021-02-04 11:10:00|||||||||1
1612437300000|2021-02-04 11:15:00|884.27|881.67|884.47|882.17|884.47|882.17|882.27|881.47|86
1612437600000|2021-02-04 11:20:00||882.27||882.57||882.57||882.07|0
1612437900000|2021-02-04 11:25:00|884.57|882.67|884.77|882.87|884.77|882.97|884.57|882.57|0
1612438200000|2021-02-04 11:30:00||882.97||882.77||883.17||882.77|0
1612438500000|2021-02-04 11:35:00|883.07|882.87|884.37|882.37|884.37|882.87|883.07|882.17|0
1612438800000|2021-02-04 11:40:00|884.27|882.47|883.97|881.57|884.27|882.47|883.97|881.57|0
1612439100000|2021-02-04 11:45:00|883.87||883.37||883.87||883.37||0
1612439400000|2021-02-04 11:50:00|883.27|880.97|882.07|880.67|883.27|880.97|882.07|880.57|1
1612439700000|2021-02-04 11:55:00||880.77||880.37||880.77||880.27|0
1612440000000|2021-02-04 12:00:00||880.47||879.77||880.67||879.77|0
1612440300000|2021-02-04 12:05:00|881.97|879.67|881.57|879.67|881.97|880.07|880.77|879.37|0
1612440600000|2021-02-04 12:10:00|881.67|879.77|881.57|879.47|881.67|879.97|880.77|879.47|1
1612440900000|2021-02-04 12:15:00|881.67|879.57|881.67|880.07|881.67|880.07|881.67|879.57|0
1612441200000|2021-02-04 12:20:00||879.97||879.67||880.27||879.67|0
1612441500000|2021-02-04 12:25:00||879.77||879.37||879.87||879.27|0
1612441800000|2021-02-04 12:30:00||879.47||879.37||879.57||879.07|0
1612442100000|2021-02-04 12:35:00||879.47||879.77||879.87||879.37|0
1612442400000|2021-02-04 12:40:00|881.9|880|881.6|879.1|881.9|880.1|881.6|879.1|0
1612442700000|2021-02-04 12:45:00|881.5|879|881.4|878.9|881.5|879.5|881.4|878.9|1
1612443000000|2021-02-04 12:50:00||879||879.8||879.8||878.9|15
1612443300000|2021-02-04 12:55:00||879.9||880.2||880.2||879.8|0
1612443600000|2021-02-04 13:00:00|882.3|880.1|882.3|880.2|882.3|880.9|882.3|880.1|5
1612443900000|2021-02-04 13:05:00|882.2|880.3|882.1|879.9|882.2|880.4|882.1|879.7|0
1612444200000|2021-02-04 13:10:00|882.2|880|882.2|880.5|882.2|880.5|882.2|879.9|0
1612444500000|2021-02-04 13:15:00|882.3|880.6|882.3|880.9|882.3|881.2|882.3|880.5|1
1612444800000|2021-02-04 13:20:00||881||881.6||881.6||880.9|0
1612445100000|2021-02-04 13:25:00|884.3|881.7|883.3|881.6|884.3|881.9|883.3|881.5|7
1612445400000|2021-02-04 13:30:00||881.7||882||882.3||881.6|0
1612445700000|2021-02-04 13:35:00||882.1||882.2||882.4||882.1|0
1612446000000|2021-02-04 13:40:00||882.3||882||882.5||882|1
1612446300000|2021-02-04 13:45:00||881.9||881.8||881.9||881.7|0
1612446600000|2021-02-04 13:50:00||882||881.9||882.1||881.8|0
1612446900000|2021-02-04 13:55:00|883.2|881.8|882.9|880.3|883.2|881.8|882.9|880.3|7
1612447200000|2021-02-04 14:00:00|882.8|880.2|882.6|880.3|882.8|880.6|882.6|880.2|0
1612447500000|2021-02-04 14:05:00|882.5|880.4|882.3|879.9|882.5|880.4|882.3|879.8|0
1612447800000|2021-02-04 14:10:00||880||880.1||880.2||879.9|6
1612448100000|2021-02-04 14:15:00|880.7|880|881.9|880.3|882.3|880.3|880.7|880|13
1612448400000|2021-02-04 14:20:00||880.4||880.4||880.5||880.3|7
1612448700000|2021-02-04 14:25:00||880.2||879.9||880.2||879.8|0
1612449000000|2021-02-04 14:30:00|881.8|880|882.2|880.3|882.3|880.4|881.7|879.7|2
1612449300000|2021-02-04 14:35:00|882.1|879|881.4|879.2|882.1|879.2|881.4|879|4
1612449600000|2021-02-04 14:40:00||879.3||879.1||879.8||879|0
1612449900000|2021-02-04 14:45:00|881.3|879|881.2|880.3|881.3|880.4|881.2|878.8|0
1612450200000|2021-02-04 14:50:00|881.4|880.4|881.7|879.6|882|880.7|881.4|879.5|10
1612450500000|2021-02-04 14:55:00|881.6|879.7|881.9|880|881.9|880|881.4|879.7|0
1612450800000|2021-02-04 15:00:00|882|880.1|882|880.7|882|880.9|882|880.1|5
1612451100000|2021-02-04 15:05:00|884|880.8|884.1|882|884.2|882|882.5|880.8|9
1612451400000|2021-02-04 15:10:00|884.14|882.04|884.24|881.94|884.24|882.14|882.44|881.84|58
1612451700000|2021-02-04 15:15:00|883.64|882.14|885.53|884.03|885.53|884.03|883.34|882.04|37
1612452000000|2021-02-04 15:20:00|885.52|884.02|886.53|885.03|886.74|885.24|885.31|883.81|0
1612452300000|2021-02-04 15:25:00|886.52|885.02|884.21|882.71|886.52|885.02|883.99|882.49|37
1612452600000|2021-02-04 15:30:00|884.2|882.7|884.4|882.9|884.84|883.34|883.97|882.47|0
1612452900000|2021-02-04 15:35:00|884.47|882.97|884.6|883.1|884.84|883.34|883.99|882.49|0
1612453200000|2021-02-04 15:40:00|884.61|883.11|885.02|883.52|885.04|883.54|884.39|882.89|0
1612453500000|2021-02-04 15:45:00|885.03|883.53|885.24|883.74|885.24|883.74|884.79|883.29|0
1612453800000|2021-02-04 15:50:00|885.25|883.75|886.11|884.61|886.32|884.82|885.05|883.55|0
1612454100000|2021-02-04 15:55:00|886.12|884.62|886.11|884.61|886.14|884.64|885.69|884.19|0
1612454400000|2021-02-04 16:00:00|886.1|884.6|886.7|885.2|886.71|885.21|885.69|884.19|0
1612454700000|2021-02-04 16:05:00|886.71|885.21|886.52|885.02|886.72|885.22|886.49|884.99|0
1612455000000|2021-02-04 16:10:00|886.58|885.08|886.45|884.95|886.9|885.4|886.04|884.54|0
1612455300000|2021-02-04 16:15:00|886.46|884.96|886.07|884.57|886.68|885.18|886.05|884.55|0
1612455600000|2021-02-04 16:20:00|886.08|884.58|886.12|884.62|886.51|885.01|886.07|884.57|0
1612455900000|2021-02-04 16:25:00|886.13|884.63|885.65|884.15|886.35|884.85|885.47|883.97|0
1612456200000|2021-02-04 16:30:00|885.64|884.14|886.01|884.51|886.21|884.71|885.45|883.95|0
1612456500000|2021-02-04 16:35:00|885.95|884.45|885.8|884.3|886.4|884.9|885.79|884.29|0
1612456800000|2021-02-04 16:40:00|885.79|884.29|885.17|883.67|885.83|884.33|885.15|883.65|0
1612457100000|2021-02-04 16:45:00|885.16|883.66|885.64|884.14|885.65|884.15|885.15|883.65|0
1612457400000|2021-02-04 16:50:00|885.65|884.15|885.21|883.71|885.66|884.16|885.17|883.67|0
1612457700000|2021-02-04 16:55:00|885.2|883.7|885.42|883.92|885.42|883.92|885.19|883.69|0
1612458000000|2021-02-04 17:00:00|885.43|883.93|885.85|884.35|886.07|884.57|885.42|883.92|0
1612458300000|2021-02-04 17:05:00|885.79|884.29|885.66|884.16|885.79|884.29|885.21|883.71|0
1612458600000|2021-02-04 17:10:00|885.67|884.17|885.47|883.97|885.87|884.37|885.45|883.95|0
1612458900000|2021-02-04 17:15:00|885.46|883.96|885.88|884.38|886.09|884.59|885.46|883.96|0
1612459200000|2021-02-04 17:20:00|885.87|884.37|885.26|883.76|885.88|884.38|885.25|883.75|0
1612459500000|2021-02-04 17:25:00|885.25|883.75|885.66|884.16|885.66|884.16|885.25|883.75|0
1612459800000|2021-02-04 17:30:00|885.67|884.17|885.67|884.17|885.88|884.38|885.66|884.16|0
1612460100000|2021-02-04 17:35:00|885.66|884.16|885.66|884.16|886.11|884.61|885.66|884.16|0
1612460400000|2021-02-04 17:40:00|885.67|884.17|885.67|884.17|885.67|884.17|885.65|884.15|0
1612460700000|2021-02-04 17:45:00|885.66|884.16|886.06|884.56|886.08|884.58|885.64|884.14|0
1612461000000|2021-02-04 17:50:00|886.07|884.57|885.64|884.14|886.07|884.57|885.63|884.13|0
1612461300000|2021-02-04 17:55:00|885.63|884.13|885.46|883.96|885.65|884.15|885.43|883.93|0
1612461600000|2021-02-04 18:00:00|885.52|884.02|885.67|884.17|885.87|884.37|885.45|883.95|0
1612461900000|2021-02-04 18:05:00|885.68|884.18|885.69|884.19|885.69|884.19|885.68|884.18|0
1612462200000|2021-02-04 18:10:00|885.68|884.18|886.15|884.65|886.15|884.65|885.68|884.18|0
1612462500000|2021-02-04 18:15:00|886.14|884.64|885.94|884.44|886.14|884.64|885.93|884.43|0
1612462800000|2021-02-04 18:20:00|885.95|884.45|886.15|884.65|886.17|884.67|885.93|884.43|0
1612463100000|2021-02-04 18:25:00|886.16|884.66|886.14|884.64|886.17|884.67|886.12|884.62|0
1612463400000|2021-02-04 18:30:00|886.15|884.65|886.16|884.66|886.36|884.86|886.14|884.64|0
1612463700000|2021-02-04 18:35:00|886.17|884.67|886.35|884.85|886.56|885.06|886.15|884.65|0
1612464000000|2021-02-04 18:40:00|886.36|884.86|886.15|884.65|886.38|884.88|886.15|884.65|0
1612464300000|2021-02-04 18:45:00|886.16|884.66|886.39|884.89|886.39|884.89|886.15|884.65|0
1612464600000|2021-02-04 18:50:00|886.38|884.88|886.17|884.67|886.38|884.88|886.16|884.66|0
1612464900000|2021-02-04 18:55:00|886.18|884.68|886.16|884.66|886.38|884.88|886.16|884.66|0
1612465200000|2021-02-04 19:00:00|886.17|884.67|886.4|884.9|886.4|884.9|886.17|884.67|0
1612465500000|2021-02-04 19:05:00|886.39|884.89|886.41|884.91|886.61|885.11|886.39|884.89|0
1612465800000|2021-02-04 19:10:00|886.4|884.9|886.37|884.87|886.4|884.9|886.15|884.65|0
1612466100000|2021-02-04 19:15:00|886.36|884.86|886.38|884.88|886.38|884.88|886.16|884.66|0
1612466400000|2021-02-04 19:20:00|886.37|884.87|886.14|884.64|886.37|884.87|886.14|884.64|0
1612466700000|2021-02-04 19:25:00|886.15|884.65|886.16|884.66|886.37|884.87|886.15|884.65|0
1612467000000|2021-02-04 19:30:00|886.17|884.67|886.18|884.68|886.39|884.89|886.16|884.66|0
1612467300000|2021-02-04 19:35:00|886.19|884.69|886.38|884.88|886.4|884.9|886.18|884.68|0
1612467600000|2021-02-04 19:40:00|886.37|884.87|886.38|884.88|886.38|884.88|886.17|884.67|0
1612467900000|2021-02-04 19:45:00|886.37|884.87|886.38|884.88|886.39|884.89|886.36|884.86|0
1612468200000|2021-02-04 19:50:00|886.39|884.89|886.15|884.65|886.39|884.89|886.15|884.65|0
1612468500000|2021-02-04 19:55:00|886.16|884.66|886.2|884.7|886.42|884.92|886.15|884.65|0
1612468800000|2021-02-04 20:00:00|886.19|884.69|885.99|884.49|886.2|884.7|885.96|884.46|0
1612469100000|2021-02-04 20:05:00|885.98|884.48|885.98|884.48|886.01|884.51|885.97|884.47|0
1612469400000|2021-02-04 20:10:00|885.92|884.42|885.62|884.12|885.99|884.49|885.54|884.04|0
1612469700000|2021-02-04 20:15:00|885.63|884.13|885.61|884.11|885.63|884.13|885.6|884.1|0
1612470000000|2021-02-04 20:20:00|885.62|884.12|885.6|884.1|885.82|884.32|885.6|884.1|0
1612470300000|2021-02-04 20:25:00|885.59|884.09|885.83|884.33|885.83|884.33|885.59|884.09|0
1612470600000|2021-02-04 20:30:00|885.82|884.32|886.02|884.52|886.06|884.56|885.81|884.31|0
1612470900000|2021-02-04 20:35:00|886.03|884.53|886.2|884.7|886.43|884.93|886.02|884.52|0
1612471200000|2021-02-04 20:40:00|886.19|884.69|886.64|885.14|886.69|885.19|886.19|884.69|0
1612471500000|2021-02-04 20:45:00|886.63|885.13|886.24|884.74|886.86|885.36|886.23|884.73|0
1612471800000|2021-02-04 20:50:00|886.25|884.75|886.72|885.22|886.72|885.22|886.23|884.73|0
1612472100000|2021-02-04 20:55:00|886.71|885.21|887.36|885.86|887.46|885.96|886.49|884.99|0
1612472400000|2021-02-04 21:00:00|887.18|885.68|887.13|885.63|887.42|885.92|886.89|885.39|0
1612472700000|2021-02-04 21:05:00|887.14|885.64|887.42|885.92|887.64|886.14|887.14|885.64|0
1612473000000|2021-02-04 21:10:00|887.41|885.91|887.69|886.19|887.79|886.29|887.36|885.86|0
1612473300000|2021-02-04 21:15:00|887.68|886.18|887.54|886.04|887.68|886.18|887.48|885.98|0
1612473600000|2021-02-04 21:20:00|887.52|886.02|887.67|886.17|887.71|886.21|887.5|886|0
1612473900000|2021-02-04 21:25:00|887.66|886.16|887.64|886.14|887.67|886.17|887.58|886.08|0
1612474200000|2021-02-04 21:30:00|887.65|886.15|887.25|885.75|888.01|886.51|887.21|885.71|0
1612474500000|2021-02-04 21:35:00|887.21|885.71|887.45|885.95|887.5|886|887.21|885.71|0
1612474800000|2021-02-04 21:40:00|887.44|885.94|887.5|886|887.59|886.09|887.34|885.84|0
1612475100000|2021-02-04 21:45:00|887.49|885.99|887.39|885.89|887.5|886|887.25|885.75|0
1612475400000|2021-02-04 21:50:00|887.4|885.9|887.45|885.95|887.5|886|887.3|885.8|0
1612475700000|2021-02-04 21:55:00|887.44|885.94|887.42|885.92|887.67|886.17|887.39|885.89|0
1612476000000|2021-02-04 22:00:00|887.43|885.93|887.49|885.99|887.51|886.01|887.42|885.92|0
1612476300000|2021-02-04 22:05:00|887.47|885.97|887.47|885.97|887.52|886.02|887.45|885.95|0
1612476600000|2021-02-04 22:10:00|887.49|885.99|887.4|885.9|887.51|886.01|887.4|885.9|0
1612476900000|2021-02-04 22:15:00|887.43|885.93|887.42|885.92|887.43|885.93|887.34|885.84|0
1612477200000|2021-02-04 22:20:00|887.38|885.88|887.43|885.93|887.51|886.01|887.34|885.84|0
1612477500000|2021-02-04 22:25:00|887.34|885.84|887.4|885.9|887.42|885.92|887.32|885.82|0
1612478100000|2021-02-04 22:35:00|887.38|885.88|887.21|885.71|887.38|885.88|887.21|885.71|0
1612478400000|2021-02-04 22:40:00|887.23|885.73|887.07|885.57|887.23|885.73|887.07|885.57|0
1612478700000|2021-02-04 22:45:00|887.11|885.61|887.07|885.57|887.16|885.66|887.07|885.57|0
1612479000000|2021-02-04 22:50:00|887.11|885.61|887.07|885.57|887.12|885.62|887.01|885.51|0
1612479300000|2021-02-04 22:55:00|887.09|885.59|887.09|885.59|887.11|885.61|887.01|885.51|0
1612479600000|2021-02-04 23:00:00|887.05|885.55|887.35|885.85|887.45|885.95|887.03|885.53|0
1612479900000|2021-02-04 23:05:00|887.33|885.83|887.51|886.01|887.62|886.12|887.24|885.74|0
1612480200000|2021-02-04 23:10:00|887.53|886.03|887.38|885.88|887.6|886.1|887.38|885.88|0
1612480500000|2021-02-04 23:15:00|887.44|885.94|887.44|885.94|887.48|885.98|887.38|885.88|0
1612480800000|2021-02-04 23:20:00|887.43|885.93|887.26|885.76|887.43|885.93|887.24|885.74|0
1612481100000|2021-02-04 23:25:00|887.24|885.74|887.06|885.56|887.26|885.76|887.02|885.52|0
1612481400000|2021-02-04 23:30:00|887.04|885.54|887.11|885.61|887.15|885.65|887.02|885.52|0
1612481700000|2021-02-04 23:35:00|887.1|885.6|887.02|885.52|887.11|885.61|886.73|885.23|0
1612482000000|2021-02-04 23:40:00|886.98|885.48|886.96|885.46|887.02|885.52|886.73|885.23|0
1612482300000|2021-02-04 23:45:00|886.98|885.48|887.24|885.74|887.24|885.74|886.93|885.43|0
1612482600000|2021-02-04 23:50:00|887.23|885.73|887.53|886.03|887.57|886.07|887.15|885.65|0
1612482900000|2021-02-04 23:55:00|887.52|886.02|887.33|885.83|887.52|886.02|887.29|885.79|0
1612483200000|2021-02-05 00:00:00|887.32|885.82|887.33|885.83|887.44|885.94|887.11|885.61|0
1612483500000|2021-02-05 00:05:00|887.34|885.84|887.2|885.7|887.57|886.07|887.11|885.61|0
1612483800000|2021-02-05 00:10:00|887.21|885.71|887.15|885.65|887.33|885.83|887.11|885.61|0
1612484100000|2021-02-05 00:15:00|887.28|885.78|887.18|885.68|887.78|886.28|887.08|885.58|0
1612484400000|2021-02-05 00:20:00|887.21|885.71|887.16|885.66|887.4|885.9|886.97|885.47|0
1612484700000|2021-02-05 00:25:00|887.17|885.67|886.96|885.46|887.17|885.67|886.75|885.25|0
1612485000000|2021-02-05 00:30:00|886.95|885.45|886.96|885.46|887.18|885.68|886.95|885.45|0
1612485300000|2021-02-05 00:35:00|886.95|885.45|886.52|885.02|886.95|885.45|886.5|885|0
1612485600000|2021-02-05 00:40:00|886.51|885.01|886.51|885.01|886.93|885.43|886.51|885.01|0
1612485900000|2021-02-05 00:45:00|886.54|885.04|886.5|885|886.73|885.23|886.49|884.99|0
1612486200000|2021-02-05 00:50:00|886.53|885.03|886.71|885.21|886.92|885.42|886.53|885.03|0
1612486500000|2021-02-05 00:55:00|886.74|885.24|886.92|885.42|886.94|885.44|886.71|885.21|0
1612486800000|2021-02-05 01:00:00|886.91|885.41|886.69|885.19|886.92|885.42|886.47|884.97|0
1612487100000|2021-02-05 01:05:00|886.7|885.2|886.47|884.97|886.89|885.39|886.47|884.97|0
1612487400000|2021-02-05 01:10:00|886.5|885|886.7|885.2|886.7|885.2|886.47|884.97|0
1612487700000|2021-02-05 01:15:00|886.69|885.19|886.9|885.4|887.14|885.64|886.69|885.19|0
1612488000000|2021-02-05 01:20:00|886.89|885.39|886.88|885.38|887.1|885.6|886.68|885.18|0
1612488300000|2021-02-05 01:25:00|886.82|885.32|886.91|885.41|887.11|885.61|886.68|885.18|0
1612488600000|2021-02-05 01:30:00|886.97|885.47|887.55|886.05|887.55|886.05|886.89|885.39|0
1612488900000|2021-02-05 01:35:00|887.54|886.04|887.54|886.04|887.78|886.28|887.53|886.03|0
1612489200000|2021-02-05 01:40:00|887.55|886.05|887.78|886.28|887.78|886.28|887.55|886.05|0
1612489500000|2021-02-05 01:45:00|887.79|886.29|887.99|886.49|888.01|886.51|887.77|886.27|0
1612489800000|2021-02-05 01:50:00|888|886.5|888.22|886.72|888.25|886.75|887.59|886.09|0
1612490100000|2021-02-05 01:55:00|888.23|886.73|888.44|886.94|888.44|886.94|888.01|886.51|0
1612490400000|2021-02-05 02:00:00|888.45|886.95|888.7|887.2|888.92|887.42|888.44|886.94|0
1612490700000|2021-02-05 02:05:00|888.71|887.21|888.69|887.19|888.92|887.42|888.68|887.18|0
1612491000000|2021-02-05 02:10:00|888.68|887.18|888.89|887.39|888.9|887.4|888.49|886.99|0
1612491300000|2021-02-05 02:15:00|888.9|887.4|888.93|887.43|888.94|887.44|888.9|887.4|0
1612491600000|2021-02-05 02:20:00|888.94|887.44|888.97|887.47|888.97|887.47|888.74|887.24|0
1612491900000|2021-02-05 02:25:00|888.96|887.46|888.96|887.46|889.17|887.67|888.96|887.46|0
1612492200000|2021-02-05 02:30:00|888.95|887.45|889.07|887.57|889.07|887.57|888.74|887.24|0
1612492500000|2021-02-05 02:35:00|889.04|887.54|888.95|887.45|889.17|887.67|888.74|887.24|0
1612492800000|2021-02-05 02:40:00|888.96|887.46|888.29|886.79|888.96|887.46|888.28|886.78|0
1612493100000|2021-02-05 02:45:00|888.28|886.78|888.5|887|888.5|887|888.27|886.77|0
1612493400000|2021-02-05 02:50:00|888.49|886.99|888.49|886.99|888.5|887|888.38|886.88|0
1612493700000|2021-02-05 02:55:00|888.5|887|888.5|887|888.72|887.22|888.49|886.99|0
1612494000000|2021-02-05 03:00:00|888.51|887.01|888.5|887|888.72|887.22|888.29|886.79|0
1612494300000|2021-02-05 03:05:00|888.51|887.01|888.52|887.02|888.73|887.23|888.5|887|0
1612494600000|2021-02-05 03:10:00|888.51|887.01|888.29|886.79|888.72|887.22|888.29|886.79|0
1612494900000|2021-02-05 03:15:00|888.32|886.82|888.48|886.98|888.51|887.01|888.27|886.77|0
1612495200000|2021-02-05 03:20:00|888.49|886.99|888.71|887.21|888.71|887.21|888.48|886.98|0
1612495500000|2021-02-05 03:25:00|888.7|887.2|888.49|886.99|888.71|887.21|888.29|886.79|0
1612495800000|2021-02-05 03:30:00|888.48|886.98|888.49|886.99|888.5|887|888.29|886.79|0
1612496100000|2021-02-05 03:35:00|888.48|886.98|888.27|886.77|888.5|887|888.27|886.77|0
1612496400000|2021-02-05 03:40:00|888.28|886.78|888.22|886.72|888.68|887.18|888.12|886.62|0
1612496700000|2021-02-05 03:45:00|888.19|886.69|888.45|886.95|888.45|886.95|888|886.5|0
1612497000000|2021-02-05 03:50:00|888.46|886.96|888.45|886.95|888.66|887.16|888.44|886.94|0
1612497300000|2021-02-05 03:55:00|888.44|886.94|888.46|886.96|888.47|886.97|888.24|886.74|0
1612497600000|2021-02-05 04:00:00|888.45|886.95|888.88|887.38|888.88|887.38|888.25|886.75|0
1612497900000|2021-02-05 04:05:00|888.82|887.32|888.89|887.39|888.89|887.39|888.67|887.17|0
1612498200000|2021-02-05 04:10:00|888.9|887.4|888.7|887.2|888.9|887.4|888.59|887.09|0
1612498500000|2021-02-05 04:15:00|888.71|887.21|888.7|887.2|888.71|887.21|888.5|887|0
1612498800000|2021-02-05 04:20:00|888.71|887.21|888.9|887.4|888.91|887.41|888.59|887.09|0
1612499100000|2021-02-05 04:25:00|888.84|887.34|888.71|887.21|888.91|887.41|888.51|887.01|0
1612499400000|2021-02-05 04:30:00|888.72|887.22|888.71|887.21|888.73|887.23|888.51|887.01|0
1612499700000|2021-02-05 04:35:00|888.7|887.2|888.48|886.98|888.71|887.21|888.28|886.78|0
1612500000000|2021-02-05 04:40:00|888.49|886.99|888.5|887|888.7|887.2|888.49|886.99|0
1612500300000|2021-02-05 04:45:00|888.56|887.06|888.49|886.99|888.71|887.21|888.48|886.98|0
1612500600000|2021-02-05 04:50:00|888.5|887|888.71|887.21|888.72|887.22|888.5|887|0
1612500900000|2021-02-05 04:55:00|888.7|887.2|888.7|887.2|888.71|887.21|888.48|886.98|0
1612501200000|2021-02-05 05:00:00|888.69|887.19|888.7|887.2|888.71|887.21|888.47|886.97|0
1612501500000|2021-02-05 05:05:00|888.69|887.19|888.73|887.23|888.91|887.41|888.28|886.78|0
1612501800000|2021-02-05 05:10:00|888.74|887.24|888.52|887.02|888.74|887.24|888.52|887.02|0
1612502100000|2021-02-05 05:15:00|888.55|887.05|888.71|887.21|888.72|887.22|888.49|886.99|0
1612502400000|2021-02-05 05:20:00|888.72|887.22|888.7|887.2|888.73|887.23|888.7|887.2|0
1612502700000|2021-02-05 05:25:00|888.71|887.21|888.71|887.21|888.72|887.22|888.5|887|0
1612503000000|2021-02-05 05:30:00|888.68|887.18|889|887.5|889.21|887.71|888.61|887.11|0
1612503300000|2021-02-05 05:35:00|888.99|887.49|889.22|887.72|889.22|887.72|888.99|887.49|0
1612503600000|2021-02-05 05:40:00|889.21|887.71|889|887.5|889.24|887.74|888.99|887.49|0
1612503900000|2021-02-05 05:45:00|889.01|887.51|888.99|887.49|889.21|887.71|888.98|887.48|0
1612504200000|2021-02-05 05:50:00|888.98|887.48|889.03|887.53|889.24|887.74|888.98|887.48|0
1612504500000|2021-02-05 05:55:00|889.06|887.56|889.45|887.95|889.45|887.95|889.06|887.56|0
1612504800000|2021-02-05 06:00:00|889.25|887.75|889.34|887.84|889.46|887.96|889.22|887.72|0
1612505100000|2021-02-05 06:05:00|889.37|887.87|889.61|888.11|889.72|888.22|889.22|887.72|0
1612505400000|2021-02-05 06:10:00|889.6|888.1|889.52|888.02|889.63|888.13|889.41|887.91|0
1612505700000|2021-02-05 06:15:00|889.55|888.05|889.64|888.14|889.85|888.35|889.52|888.02|0
1612506000000|2021-02-05 06:20:00|889.65|888.15|889.66|888.16|889.66|888.16|889.33|887.83|0
1612506300000|2021-02-05 06:25:00|889.69|888.19|889.66|888.16|889.86|888.36|889.64|888.14|0
1612506600000|2021-02-05 06:30:00|889.65|888.15|890.43|888.93|890.44|888.94|889.64|888.14|0
1612506900000|2021-02-05 06:35:00|890.42|888.92|890.21|888.71|890.62|889.12|890.2|888.7|0
1612507200000|2021-02-05 06:40:00|890.2|888.7|889.99|888.49|890.21|888.71|889.78|888.28|0
1612507500000|2021-02-05 06:45:00|889.98|888.48|889.99|888.49|890|888.5|889.98|888.48|0
1612507800000|2021-02-05 06:50:00|890|888.5|890|888.5|890.1|888.6|890|888.5|0
1612508100000|2021-02-05 06:55:00|890.01|888.51|889.8|888.3|890.02|888.52|889.6|888.1|0
1612508400000|2021-02-05 07:00:00|889.79|888.29|889.4|887.9|889.79|888.29|889.18|887.68|0
1612508700000|2021-02-05 07:05:00|889.46|887.96|889.39|887.89|889.82|888.32|889.19|887.69|0
1612509000000|2021-02-05 07:10:00|889.38|887.88|888.76|887.26|889.38|887.88|888.55|887.05|0
1612509300000|2021-02-05 07:15:00|888.75|887.25|888.94|887.44|888.95|887.45|888.53|887.03|0
1612509600000|2021-02-05 07:20:00|888.93|887.43|888.8|887.3|888.94|887.44|888.6|887.1|0
1612509900000|2021-02-05 07:25:00|888.81|887.31|889.13|887.63|889.13|887.63|888.71|887.21|0
1612510200000|2021-02-05 07:30:00|889.07|887.57|889.33|887.83|889.56|888.06|888.93|887.43|0
1612510500000|2021-02-05 07:35:00|889.32|887.82|889.56|888.06|889.56|888.06|889.13|887.63|0
1612510800000|2021-02-05 07:40:00|889.49|887.99|889.14|887.64|889.49|887.99|888.93|887.43|0
1612511100000|2021-02-05 07:45:00|889.07|887.57|889.15|887.65|889.15|887.65|888.93|887.43|0
1612511400000|2021-02-05 07:50:00|889.14|887.64|888.81|887.31|889.14|887.64|888.81|887.31|0
1612511700000|2021-02-05 07:55:00|888.87|887.37|890.23|888.73|890.23|888.73|888.87|887.37|0
1612512000000|2021-02-05 08:00:00|890.17|888.67|887.94|885.84|890.23|888.73|887.3|885.04|8
1612512300000|2021-02-05 08:05:00|887.84|885.74|888.04|886.94|889.84|887.54|886.94|884.64|52
1612512600000|2021-02-05 08:10:00|889.84|886.84|888.74|886.84|890.14|888.34|888.14|886.74|83
1612512900000|2021-02-05 08:15:00|888.64|886.94|887.34|886.34|888.74|887.24|887.34|886.34|12
1612513200000|2021-02-05 08:20:00|887.24|884.94|887.34|884.94|887.34|885.04|885.54|884.24|9
1612513500000|2021-02-05 08:25:00|887.24|885.04|887.14|884.74|887.24|885.04|886.04|884.04|0
1612513800000|2021-02-05 08:30:00|887.04|884.84|887.24|885.04|887.34|886.14|886.74|884.54|3
1612514100000|2021-02-05 08:35:00|887.14|885.14|887.24|884.94|887.24|885.44|886.94|884.54|11
1612514400000|2021-02-05 08:40:00|887.2|884.9|886.2|885.3|887.2|885.3|886.2|884.9|0
1612514700000|2021-02-05 08:45:00|887.1|885.4|887.1|885.2|887.1|885.4|887.1|885|5
1612515000000|2021-02-05 08:50:00||885.3||885.8||885.8||885.3|0
1612515300000|2021-02-05 08:55:00|||||||||1
1612515600000|2021-02-05 09:00:00|886.3|885.3|886.3|884.7|886.3|885.5|886.3|884.7|2
1612515900000|2021-02-05 09:05:00||884.6||884.5||884.7||884.1|1
1612516200000|2021-02-05 09:10:00||884.6||885.2||885.4||884.5|0
1612516500000|2021-02-05 09:15:00|886.2|885.3|886.5|884.8|887.1|885.7|886.2|884.8|65
1612516800000|2021-02-05 09:20:00|886.4|884.9|886.8|885.4|886.8|885.5|886.4|884.8|0
1612517100000|2021-02-05 09:25:00||885.5||886||886||885.5|0
1612517400000|2021-02-05 09:30:00|886.6|885.7|887.1|885.8|887.1|886.1|886.5|885.7|62
1612517700000|2021-02-05 09:35:00|888.7|886|887.8|886.3|888.7|886.6|887.8|885.9|65
1612518000000|2021-02-05 09:40:00|887.7|887|887.8|887|888.6|887|887.7|887|2
1612518300000|2021-02-05 09:45:00|887.5|885.6|887.8|885.6|887.8|885.6|887.5|885.5|36
1612518600000|2021-02-05 09:50:00|887.4|885.7|888.4|887.3|888.7|887.3|887.4|885.7|6
1612518900000|2021-02-05 09:55:00|888.5|887.9|888.6|886.4|889.8|888.2|888.5|886.4|76
1612519200000|2021-02-05 10:00:00|888.7|886.5|888.7|887|888.7|887|888.7|886.3|0
1612519500000|2021-02-05 10:05:00||887.1||887.1||887.3||887|0
1612519800000|2021-02-05 10:10:00|889.5|887.2|889.4|888.2|889.5|888.2|889.3|887.2|11
1612520100000|2021-02-05 10:15:00|889.3|887|888.8|887|889.4|887|888.8|887|3
1612520400000|2021-02-05 10:20:00|888.9||888.8||888.9||888.7||0
1612520700000|2021-02-05 10:25:00||887.1||887.3||887.3||887.1|0
1612521000000|2021-02-05 10:30:00|888.7||888.7||888.7||888.7||1
1612521300000|2021-02-05 10:35:00|888.9|887|887.6|886.9|888.9|887|887.6|886.5|11
1612521600000|2021-02-05 10:40:00|887.5|887|889.2|886.8|889.2|887|887.5|886.6|19
1612521900000|2021-02-05 10:45:00|889.3|887|889.6|887.1|889.6|887.2|888.3|886.9|1
1612522200000|2021-02-05 10:50:00|889.7|887.3|889.4|887.2|889.9|887.6|889.4|887.1|0
1612522500000|2021-02-05 10:55:00|889.3|887|888.7|886.5|889.4|887|888.7|886.4|0
1612522800000|2021-02-05 11:00:00|888.6|886.3|889|886.6|889.2|886.9|887.8|886.3|0
1612523100000|2021-02-05 11:05:00|889.1|886.7|888.7|886.3|889.1|886.7|888.6|886.2|0
1612523400000|2021-02-05 11:10:00|888.8|886.4|888.4|886.6|888.9|886.7|888.4|886.3|0
1612524000000|2021-02-05 11:20:00|888.3||888.3||888.3||888.1||3
1612524300000|2021-02-05 11:25:00|888.2||888||888.4||888||0
1612524600000|2021-02-05 11:30:00|887.9||887.8||888||887.7||0
1612524900000|2021-02-05 11:35:00|887.7||887.6||887.8||887.5||0
1612525200000|2021-02-05 11:40:00|887.5||888||888.1||887.5||0
1612525500000|2021-02-05 11:45:00|888.1||888.4||888.4||888||1
1612525800000|2021-02-05 11:50:00|888.3||888.4||888.4||888.3||0
1612526400000|2021-02-05 12:00:00||886.7||886.8||886.8||886.7|0
1612526700000|2021-02-05 12:05:00|887.3|886.7|888.4|886.5|888.7|886.7|887.2|886.5|43
1612527300000|2021-02-05 12:15:00|888.3||887.8||888.4||887.8||1
1612527600000|2021-02-05 12:20:00|887.7||888.2||888.3||887.7||2
1612527900000|2021-02-05 12:25:00|888.3||888||888.4||887.9||0
1612528200000|2021-02-05 12:30:00|887.9||888.2||888.3||887.9||0
1612528500000|2021-02-05 12:35:00|888.3||888.4||888.4||888.2||0
1612528800000|2021-02-05 12:40:00|888.6|886.6|888.8|886.5|888.8|886.6|888.6|886.5|10
1612529100000|2021-02-05 12:45:00|888.9|886.6|888.9|886.7|888.9|886.7|888.7|886.6|0
1612529400000|2021-02-05 12:50:00||886.6||887||887||886.6|0
1612529700000|2021-02-05 12:55:00|888.8|886.8|888.6|886.8|888.9|886.8|888.6|886.8|0
1612530000000|2021-02-05 13:00:00|888.7||888.2||888.7||888.2||0
1612530300000|2021-02-05 13:05:00|888.3|886.5|887.3|886.5|888.3|886.5|887.3|886.5|2
1612530600000|2021-02-05 13:10:00|887.2||887.3||887.3||887.2||0
1612531200000|2021-02-05 13:20:00|888|886.8|888.8|887|888.8|887|888|886.8|5
1612531500000|2021-02-05 13:25:00|888.9|887.6|888.6|886.5|888.9|887.9|888.6|886.5|20
1612531800000|2021-02-05 13:30:00|888.5|885.2|887.3|885.7|888.5|885.7|887.3|885.2|9
1612532100000|2021-02-05 13:35:00|887.7|885.9|888.6|886.3|888.7|886.3|887.7|885.9|0
1612532400000|2021-02-05 13:40:00|888.5|886.4|888.9|886.5|888.9|886.7|888.5|886.3|1
1612532700000|2021-02-05 13:45:00|889|886.7|888.6|886.3|889|886.7|888.6|886.2|0
1612533000000|2021-02-05 13:50:00|888.7|886.5|888.9|886.5|888.9|886.8|888.7|886.5|0
1612533300000|2021-02-05 13:55:00|888.8|886.7|888|886.1|888.9|886.9|888|886.1|1
1612533600000|2021-02-05 14:00:00|888.2|885.9|888.6|886.3|888.6|886.3|887.8|885.9|0
1612533900000|2021-02-05 14:05:00|886.9|886.5|886.8|886|886.9|886.5|886.8|885.7|29
1612534200000|2021-02-05 14:10:00||886.1||886||886.2||885.8|0
1612534500000|2021-02-05 14:15:00||885.7||886.1||886.2||885.7|0
1612534800000|2021-02-05 14:20:00|886.9|886.3|886.9|886.3|886.9|886.3|886.9|886.3|10
1612535100000|2021-02-05 14:25:00|||||||||1
1612535400000|2021-02-05 14:30:00|887.9|885.2|886.8|885.7|887.9|885.7|886.8|885.2|19
1612535700000|2021-02-05 14:35:00|886.7|884.6|886.7|885|886.8|885|886.3|884.2|5
1612536000000|2021-02-05 14:40:00|886.6|885.1|886.8|885|886.9|885.1|886.6|885|1
1612536300000|2021-02-05 14:45:00|886.7||886.2||886.7||886||0
1612536600000|2021-02-05 14:50:00|886.1|884.2|885.5|883.7|886.6|884.2|885.4|883|12
1612536900000|2021-02-05 14:55:00|885.6|883.3|884.3|882.8|885.6|883.7|883.5|882.3|37
1612537200000|2021-02-05 15:00:00|884.2||884.1||884.7||883.7||2
1612537500000|2021-02-05 15:05:00|884|882.73|882.86|880.76|884|882.73|882.86|880.66|10
1612537800000|2021-02-05 15:10:00|882.82|880.72|882.42|881.42|882.82|881.42|882.42|880.62|1
1612538100000|2021-02-05 15:15:00|882.52|880.32|882.33|880.83|882.82|881.82|882.02|880.32|103
1612538400000|2021-02-05 15:20:00|882.34|880.84|882.21|880.71|882.79|881.29|882|880.5|0
1612538700000|2021-02-05 15:25:00|882.27|880.77|883.88|882.38|883.88|882.38|882.21|880.71|587
1612539000000|2021-02-05 15:30:00|883.87|882.37|884.54|883.04|884.75|883.25|883.87|882.37|0
1612539300000|2021-02-05 15:35:00|884.53|883.03|884.96|883.46|885.16|883.66|884.33|882.83|0
1612539600000|2021-02-05 15:40:00|884.97|883.47|885|883.5|885.19|883.69|884.74|883.24|0
1612539900000|2021-02-05 15:45:00|885.01|883.51|885.03|883.53|885.04|883.54|884.57|883.07|0
1612540200000|2021-02-05 15:50:00|885.04|883.54|885.23|883.73|885.64|884.14|885.02|883.52|0
1612540500000|2021-02-05 15:55:00|885.24|883.74|885.19|883.69|885.62|884.12|885.03|883.53|0
1612540800000|2021-02-05 16:00:00|885.25|883.75|884.98|883.48|885.6|884.1|884.98|883.48|0
1612541100000|2021-02-05 16:05:00|884.97|883.47|884.32|882.82|884.98|883.48|884.31|882.81|0
1612541400000|2021-02-05 16:10:00|884.31|882.81|884.31|882.81|884.53|883.03|884.09|882.59|0
1612541700000|2021-02-05 16:15:00|884.3|882.8|883.69|882.19|884.3|882.8|883.67|882.17|0
1612542000000|2021-02-05 16:20:00|883.7|882.2|884.34|882.84|884.35|882.85|883.49|881.99|0
1612542300000|2021-02-05 16:25:00|884.33|882.83|884.2|882.7|884.54|883.04|884.12|882.62|0
1612542600000|2021-02-05 16:30:00|884.26|882.76|884.86|883.36|885.04|883.54|884.26|882.76|0
1612542900000|2021-02-05 16:35:00|884.85|883.35|885.47|883.97|885.67|884.17|884.85|883.35|0
1612543200000|2021-02-05 16:40:00|885.53|884.03|885.26|883.76|885.67|884.17|885.25|883.75|0
1612543500000|2021-02-05 16:45:00|885.27|883.77|885.26|883.76|885.27|883.77|885.07|883.57|0
1612543800000|2021-02-05 16:50:00|885.25|883.75|884.4|882.9|885.26|883.76|884.4|882.9|0
1612544100000|2021-02-05 16:55:00|884.41|882.91|883.6|882.1|884.42|882.92|883.59|882.09|0
1612544400000|2021-02-05 17:00:00|883.59|882.09|883.86|882.36|884.06|882.56|883.37|881.87|0
1612544700000|2021-02-05 17:05:00|883.87|882.37|884.26|882.76|884.68|883.18|883.86|882.36|0
1612545000000|2021-02-05 17:10:00|884.27|882.77|884.29|882.79|884.48|882.98|883.87|882.37|0
1612545300000|2021-02-05 17:15:00|884.3|882.8|884.72|883.22|884.92|883.42|884.27|882.77|0
1612545600000|2021-02-05 17:20:00|884.71|883.21|884.49|882.99|884.72|883.22|884.49|882.99|0
1612545900000|2021-02-05 17:25:00|884.48|882.98|884.91|883.41|884.92|883.42|884.48|882.98|0
1612546200000|2021-02-05 17:30:00|884.92|883.42|884.72|883.22|884.92|883.42|884.72|883.22|0
1612546500000|2021-02-05 17:35:00|884.71|883.21|884.76|883.26|884.91|883.41|884.51|883.01|0
1612546800000|2021-02-05 17:40:00|884.75|883.25|884.99|883.49|885.22|883.72|884.75|883.25|0
1612547100000|2021-02-05 17:45:00|885|883.5|884.8|883.3|885.21|883.71|884.58|883.08|0
1612547400000|2021-02-05 17:50:00|884.79|883.29|884.61|883.11|884.81|883.31|884.58|883.08|0
1612547700000|2021-02-05 17:55:00|884.62|883.12|884.85|883.35|885.06|883.56|884.61|883.11|0
1612548000000|2021-02-05 18:00:00|884.86|883.36|884.6|883.1|885.06|883.56|884.6|883.1|0
1612548300000|2021-02-05 18:05:00|884.59|883.09|884.39|882.89|884.6|883.1|884.37|882.87|0
1612548600000|2021-02-05 18:10:00|884.38|882.88|884.6|883.1|884.6|883.1|884.38|882.88|0
1612548900000|2021-02-05 18:15:00|884.59|883.09|885.03|883.53|885.04|883.54|884.59|883.09|0
1612549200000|2021-02-05 18:20:00|885.02|883.52|884.57|883.07|885.02|883.52|884.36|882.86|0
1612549500000|2021-02-05 18:25:00|884.56|883.06|884.57|883.07|884.78|883.28|884.36|882.86|0
1612549800000|2021-02-05 18:30:00|884.56|883.06|884.54|883.04|884.57|883.07|884.33|882.83|0
1612550100000|2021-02-05 18:35:00|884.55|883.05|884.56|883.06|884.78|883.28|884.54|883.04|0
1612550400000|2021-02-05 18:40:00|884.55|883.05|884.34|882.84|884.57|883.07|884.33|882.83|0
1612550700000|2021-02-05 18:45:00|884.35|882.85|884.92|883.42|884.95|883.45|884.33|882.83|0
1612551000000|2021-02-05 18:50:00|884.91|883.41|884.27|882.77|884.91|883.41|884.26|882.76|0
1612551300000|2021-02-05 18:55:00|884.28|882.78|883.86|882.36|884.29|882.79|883.86|882.36|0
1612551600000|2021-02-05 19:00:00|883.85|882.35|884.06|882.56|884.29|882.79|883.63|882.13|0
1612551900000|2021-02-05 19:05:00|884.07|882.57|884.27|882.77|884.3|882.8|884.07|882.57|0
1612552200000|2021-02-05 19:10:00|884.28|882.78|884.29|882.79|884.51|883.01|884.27|882.77|0
1612552500000|2021-02-05 19:15:00|884.3|882.8|884.08|882.58|884.31|882.81|884.06|882.56|0
1612552800000|2021-02-05 19:20:00|884.09|882.59|884.07|882.57|884.09|882.59|883.86|882.36|0
1612553100000|2021-02-05 19:25:00|884.08|882.58|884.51|883.01|884.53|883.03|884.06|882.56|0
1612553400000|2021-02-05 19:30:00|884.52|883.02|884.52|883.02|884.95|883.45|884.5|883|0
1612553700000|2021-02-05 19:35:00|884.51|883.01|884.72|883.22|884.72|883.22|884.29|882.79|0
1612554000000|2021-02-05 19:40:00|884.65|883.15|884.48|882.98|884.65|883.15|884.48|882.98|0
1612554300000|2021-02-05 19:45:00|884.47|882.97|884.37|882.87|884.7|883.2|884.24|882.74|0
1612554600000|2021-02-05 19:50:00|884.44|882.94|884.23|882.73|884.45|882.95|884|882.5|0
1612554900000|2021-02-05 19:55:00|884.22|882.72|884.24|882.74|884.46|882.96|884.22|882.72|0
1612555200000|2021-02-05 20:00:00|884.23|882.73|883.77|882.27|884.24|882.74|883.67|882.17|0
1612555500000|2021-02-05 20:05:00|883.78|882.28|883.99|882.49|884.21|882.71|883.77|882.27|0
1612555800000|2021-02-05 20:10:00|884|882.5|884.03|882.53|884.23|882.73|883.98|882.48|0
1612556100000|2021-02-05 20:15:00|884.02|882.52|884.25|882.75|884.57|883.07|884.02|882.52|0
1612556400000|2021-02-05 20:20:00|884.26|882.76|884.47|882.97|884.67|883.17|884.22|882.72|0
1612556700000|2021-02-05 20:25:00|884.46|882.96|883.97|882.47|884.48|882.98|883.96|882.46|0
1612557000000|2021-02-05 20:30:00|883.98|882.48|884.43|882.93|884.45|882.95|883.97|882.47|0
1612557300000|2021-02-05 20:35:00|884.44|882.94|884.21|882.71|884.68|883.18|883.99|882.49|0
1612557600000|2021-02-05 20:40:00|884.2|882.7|884.2|882.7|884.43|882.93|884.18|882.68|0
1612557900000|2021-02-05 20:45:00|884.21|882.71|884.18|882.68|884.66|883.16|884.17|882.67|0
1612558200000|2021-02-05 20:50:00|884.17|882.67|884.61|883.11|884.63|883.13|884.16|882.66|0
1612558500000|2021-02-05 20:55:00|884.62|883.12|885.09|883.59|885.87|884.37|884.43|882.93|0
1612558800000|2021-02-05 21:00:00|885.05|883.55|885.26|883.76|885.44|883.94|884.8|883.3|0
1612559100000|2021-02-05 21:05:00|885.25|883.75|885.5|884|885.5|884|885.17|883.67|0
1612559400000|2021-02-05 21:10:00|885.51|884.01|885.69|884.19|885.77|884.27|885.44|883.94|0
1612559700000|2021-02-05 21:15:00|885.68|884.18|885.67|884.17|885.72|884.22|885.67|884.17|0
1612560000000|2021-02-05 21:20:00|885.68|884.18|885.7|884.2|885.72|884.22|885.67|884.17|0
1612560300000|2021-02-05 21:25:00|885.68|884.18|885.67|884.17|885.72|884.22|885.67|884.17|0
1612560600000|2021-02-05 21:30:00|885.65|884.15|885.66|884.16|885.66|884.16|885.46|883.96|0
1612560900000|2021-02-05 21:35:00|885.65|884.15|885.66|884.16|885.7|884.2|885.57|884.07|0
1612561200000|2021-02-05 21:40:00|885.67|884.17|885.71|884.21|885.75|884.25|885.66|884.16|0
1612561500000|2021-02-05 21:45:00|885.75|884.25|885.88|884.38|885.94|884.44|885.66|884.16|0
1612561800000|2021-02-05 21:50:00|885.89|884.39|885.84|884.34|885.94|884.44|885.84|884.34|0
1612562100000|2021-02-05 21:55:00|885.88|884.38|885.75|884.25|885.88|884.38|885.75|884.25|0
1612738800000|2021-02-07 23:00:00|887.28|885.78|887.09|885.59|887.59|886.09|887.09|885.59|0
1612739100000|2021-02-07 23:05:00|887.08|885.58|886.89|885.39|887.09|885.59|886.62|885.12|0
1612739400000|2021-02-07 23:10:00|886.87|885.37|887.09|885.59|887.22|885.72|886.8|885.3|0
1612739700000|2021-02-07 23:15:00|887.11|885.61|886.93|885.43|887.26|885.76|886.76|885.26|0
1612740000000|2021-02-07 23:20:00|886.94|885.44|887|885.5|887.22|885.72|886.85|885.35|0
1612740300000|2021-02-07 23:25:00|887.04|885.54|886.87|885.37|887.04|885.54|886.8|885.3|0
1612740600000|2021-02-07 23:30:00|886.89|885.39|886.43|884.93|886.89|885.39|886.25|884.75|0
1612740900000|2021-02-07 23:35:00|886.44|884.94|886.62|885.12|886.62|885.12|886.29|884.79|0
1612741200000|2021-02-07 23:40:00|886.58|885.08|887.13|885.63|887.13|885.63|886.56|885.06|0
1612741500000|2021-02-07 23:45:00|887.15|885.65|887.1|885.6|887.22|885.72|886.93|885.43|0
1612741800000|2021-02-07 23:50:00|887.09|885.59|887.14|885.64|887.14|885.64|886.94|885.44|0
1612742100000|2021-02-07 23:55:00|887.15|885.65|886.69|885.19|887.23|885.73|886.54|885.04|0
1612742400000|2021-02-08 00:00:00|886.68|885.18|886.27|884.77|886.68|885.18|885.95|884.45|0
1612742700000|2021-02-08 00:05:00|886.25|884.75|886.36|884.86|886.76|885.26|886.12|884.62|0
1612743000000|2021-02-08 00:10:00|886.32|884.82|886.69|885.19|886.74|885.24|886.03|884.53|0
1612743300000|2021-02-08 00:15:00|886.7|885.2|888.77|887.27|889.08|887.58|886.51|885.01|0
1612743600000|2021-02-08 00:20:00|888.78|887.28|889.66|888.16|889.85|888.35|888.76|887.26|0
1612743900000|2021-02-08 00:25:00|889.74|888.24|889.43|887.93|889.83|888.33|889.21|887.71|0
1612744200000|2021-02-08 00:30:00|889.42|887.92|889.64|888.14|890.12|888.62|889.21|887.71|0
1612744500000|2021-02-08 00:35:00|889.74|888.24|889.65|888.15|890.05|888.55|889.24|887.74|0
1612744800000|2021-02-08 00:40:00|889.66|888.16|889.83|888.33|890.16|888.66|889.64|888.14|0
1612745100000|2021-02-08 00:45:00|889.82|888.32|889.82|888.32|890.03|888.53|889.62|888.12|0
1612745400000|2021-02-08 00:50:00|889.83|888.33|889.71|888.21|890.04|888.54|889.61|888.11|0
1612745700000|2021-02-08 00:55:00|889.72|888.22|889.22|887.72|889.81|888.31|889.11|887.61|0
1612746000000|2021-02-08 01:00:00|889.19|887.69|889.01|887.51|889.21|887.71|888.79|887.29|0
1612746300000|2021-02-08 01:05:00|889.02|887.52|889.44|887.94|889.45|887.95|889.01|887.51|0
1612746600000|2021-02-08 01:10:00|889.43|887.93|889.44|887.94|889.64|888.14|889.23|887.73|0
1612746900000|2021-02-08 01:15:00|889.43|887.93|890.13|888.63|890.24|888.74|889.43|887.93|0
1612747200000|2021-02-08 01:20:00|890.1|888.6|890.26|888.76|890.35|888.85|889.82|888.32|0
1612747500000|2021-02-08 01:25:00|890.25|888.75|890.88|889.38|890.88|889.38|890.25|888.75|0
1612747800000|2021-02-08 01:30:00|890.91|889.41|890.85|889.35|891.08|889.58|890.64|889.14|0
1612748100000|2021-02-08 01:35:00|890.83|889.33|890.42|888.92|891.03|889.53|890.42|888.92|0
1612748400000|2021-02-08 01:40:00|890.41|888.91|890.42|888.92|890.73|889.23|890.41|888.91|0
1612748700000|2021-02-08 01:45:00|890.41|888.91|890.43|888.93|890.62|889.12|890.2|888.7|0
1612749000000|2021-02-08 01:50:00|890.42|888.92|890.43|888.93|890.65|889.15|890.22|888.72|0
1612749300000|2021-02-08 01:55:00|890.44|888.94|890.61|889.11|890.65|889.15|890.43|888.93|0
1612749600000|2021-02-08 02:00:00|890.6|889.1|890.61|889.11|890.82|889.32|890.39|888.89|0
1612749900000|2021-02-08 02:05:00|890.71|889.21|890.81|889.31|891.02|889.52|890.6|889.1|0
1612750200000|2021-02-08 02:10:00|890.74|889.24|890.41|888.91|890.81|889.31|890.39|888.89|0
1612750500000|2021-02-08 02:15:00|890.4|888.9|890.42|888.92|890.42|888.92|890.08|888.58|0
1612750800000|2021-02-08 02:20:00|890.41|888.91|890.6|889.1|890.63|889.13|890.41|888.91|0
1612751100000|2021-02-08 02:25:00|890.61|889.11|890.39|888.89|890.61|889.11|890.38|888.88|0
1612751400000|2021-02-08 02:30:00|890.42|888.92|890.79|889.29|891.02|889.52|890.42|888.92|0
1612751700000|2021-02-08 02:35:00|890.8|889.3|890.59|889.09|891.01|889.51|890.59|889.09|0
1612752000000|2021-02-08 02:40:00|890.6|889.1|890.61|889.11|890.81|889.31|890.59|889.09|0
1612752300000|2021-02-08 02:45:00|890.67|889.17|890.82|889.32|890.93|889.43|890.67|889.17|0
1612752600000|2021-02-08 02:50:00|890.83|889.33|891.02|889.52|891.12|889.62|890.82|889.32|0
1612752900000|2021-02-08 02:55:00|891.03|889.53|891.22|889.72|891.22|889.72|891.01|889.51|0
1612753200000|2021-02-08 03:00:00|891.19|889.69|891.02|889.52|891.19|889.69|890.81|889.31|0
1612753500000|2021-02-08 03:05:00|891.08|889.58|891.02|889.52|891.22|889.72|890.81|889.31|0
1612753800000|2021-02-08 03:10:00|891.01|889.51|891.12|889.62|891.22|889.72|891.01|889.51|0
1612754100000|2021-02-08 03:15:00|891.15|889.65|891.13|889.63|891.23|889.73|891.02|889.52|0
1612754400000|2021-02-08 03:20:00|891.16|889.66|890.81|889.31|891.23|889.73|890.8|889.3|0
1612754700000|2021-02-08 03:25:00|890.82|889.32|890.59|889.09|890.91|889.41|890.5|889|0
1612755000000|2021-02-08 03:30:00|890.58|889.08|890.71|889.21|890.8|889.3|890.38|888.88|0
1612755300000|2021-02-08 03:35:00|890.68|889.18|890.62|889.12|890.82|889.32|890.61|889.11|0
1612755600000|2021-02-08 03:40:00|890.65|889.15|890.61|889.11|890.82|889.32|890.61|889.11|0
1612755900000|2021-02-08 03:45:00|890.6|889.1|890.19|888.69|890.61|889.11|890.18|888.68|0
1612756200000|2021-02-08 03:50:00|890.2|888.7|890.39|888.89|890.59|889.09|890.19|888.69|0
1612756500000|2021-02-08 03:55:00|890.42|888.92|890.39|888.89|890.59|889.09|890.37|888.87|0
1612756800000|2021-02-08 04:00:00|890.38|888.88|890.18|888.68|890.39|888.89|890.18|888.68|0
1612757100000|2021-02-08 04:05:00|890.21|888.71|890.39|888.89|890.39|888.89|890.18|888.68|0
1612757400000|2021-02-08 04:10:00|890.36|888.86|890.19|888.69|890.39|888.89|890.19|888.69|0
1612757700000|2021-02-08 04:15:00|890.2|888.7|889.99|888.49|890.4|888.9|889.88|888.38|0
1612758000000|2021-02-08 04:20:00|889.98|888.48|889.77|888.27|890.19|888.69|889.77|888.27|0
1612758300000|2021-02-08 04:25:00|889.78|888.28|889.77|888.27|889.78|888.28|889.56|888.06|0
1612758600000|2021-02-08 04:30:00|889.78|888.28|889.77|888.27|889.78|888.28|889.56|888.06|0
1612758900000|2021-02-08 04:35:00|889.76|888.26|889.56|888.06|889.77|888.27|889.55|888.05|0
1612759200000|2021-02-08 04:40:00|889.57|888.07|889.78|888.28|889.78|888.28|889.56|888.06|0
1612759500000|2021-02-08 04:45:00|889.77|888.27|889.77|888.27|889.77|888.27|889.56|888.06|0
1612759800000|2021-02-08 04:50:00|889.76|888.26|889.57|888.07|889.76|888.26|889.47|887.97|0
1612760100000|2021-02-08 04:55:00|889.58|888.08|889.59|888.09|889.59|888.09|889.37|887.87|0
1612760400000|2021-02-08 05:00:00|889.58|888.08|889.99|888.49|889.99|888.49|889.58|888.08|0
1612760700000|2021-02-08 05:05:00|889.96|888.46|889.78|888.28|889.99|888.49|889.77|888.27|0
1612761000000|2021-02-08 05:10:00|889.77|888.27|889.57|888.07|889.78|888.28|889.36|887.86|0
1612761300000|2021-02-08 05:15:00|902.18|900.68|902.4|900.9|902.4|900.9|901.97|900.47|0
1612761600000|2021-02-08 05:20:00|902.39|900.89|902.2|900.7|902.39|900.89|901.77|900.27|0
1612761900000|2021-02-08 05:25:00|902.19|900.69|902.19|900.69|902.2|900.7|902.09|900.59|0
1612762200000|2021-02-08 05:30:00|889.62|888.12|889.56|888.06|889.78|888.28|889.37|887.87|0
1612762500000|2021-02-08 05:35:00|889.57|888.07|889.35|887.85|889.57|888.07|889.35|887.85|0
1612762800000|2021-02-08 05:40:00|889.31|887.81|889.35|887.85|889.45|887.95|889.14|887.64|0
1612763100000|2021-02-08 05:45:00|889.36|887.86|889.36|887.86|889.56|888.06|889.15|887.65|0
1612763400000|2021-02-08 05:50:00|889.35|887.85|889.16|887.66|889.36|887.86|888.95|887.45|0
1612763700000|2021-02-08 05:55:00|889.22|887.72|889.77|888.27|889.77|888.27|889.22|887.72|0
1612764000000|2021-02-08 06:00:00|889.71|888.21|889.97|888.47|890.18|888.68|889.56|888.06|0
1612764300000|2021-02-08 06:05:00|889.98|888.48|890.1|888.6|890.2|888.7|889.97|888.47|0
1612764600000|2021-02-08 06:10:00|890.13|888.63|890.02|888.52|890.2|888.7|889.78|888.28|0
1612764900000|2021-02-08 06:15:00|890.01|888.51|890.21|888.71|890.22|888.72|890.01|888.51|0
1612765200000|2021-02-08 06:20:00|890.13|888.63|890.33|888.83|890.34|888.84|890.13|888.63|0
1612765500000|2021-02-08 06:25:00|890.3|888.8|890.32|888.82|890.33|888.83|890.13|888.63|0
1612765800000|2021-02-08 06:30:00|890.31|888.81|890.3|888.8|890.31|888.81|890.11|888.61|0
1612766100000|2021-02-08 06:35:00|890.24|888.74|890.29|888.79|890.49|888.99|890.1|888.6|0
1612766400000|2021-02-08 06:40:00|890.3|888.8|890.28|888.78|890.49|888.99|890.28|888.78|0
1612766700000|2021-02-08 06:45:00|890.29|888.79|890.09|888.59|890.29|888.79|890.09|888.59|0
1612767000000|2021-02-08 06:50:00|890.15|888.65|890.09|888.59|890.29|888.79|890.09|888.59|0
1612767300000|2021-02-08 06:55:00|890.12|888.62|889.88|888.38|890.19|888.69|889.88|888.38|0
1612767600000|2021-02-08 07:00:00|902.43|900.93|902.31|900.81|902.52|901.02|901.88|900.38|0
1612767900000|2021-02-08 07:05:00|902.28|900.78|902.1|900.6|902.28|900.78|901.69|900.19|0
1612768200000|2021-02-08 07:10:00|902.11|900.61|901.88|900.38|902.11|900.61|901.68|900.18|0
1612768500000|2021-02-08 07:15:00|889.27|887.77|888.65|887.15|889.28|887.78|888.65|887.15|0
1612768800000|2021-02-08 07:20:00|888.62|887.12|888.44|886.94|888.65|887.15|888.42|886.92|0
1612769100000|2021-02-08 07:25:00|888.45|886.95|888.24|886.74|888.46|886.96|888.03|886.53|0
1612769400000|2021-02-08 07:30:00|888.25|886.75|888.23|886.73|888.66|887.16|888.23|886.73|0
1612769700000|2021-02-08 07:35:00|888.24|886.74|888.64|887.14|888.84|887.34|888.23|886.73|0
1612770000000|2021-02-08 07:40:00|888.63|887.13|889.04|887.54|889.04|887.54|888.63|887.13|0
1612770300000|2021-02-08 07:45:00|888.98|887.48|888.86|887.36|888.98|887.48|888.64|887.14|0
1612770600000|2021-02-08 07:50:00|888.85|887.35|889.14|887.64|889.26|887.76|888.85|887.35|0
1612770900000|2021-02-08 07:55:00|889.11|887.61|889.02|887.52|889.11|887.61|888.4|886.9|0
1612771200000|2021-02-08 08:00:00|889.01|887.51|886.83|885.33|889.43|887.93|885.9|884.4|0
1612771500000|2021-02-08 08:05:00|886.77|885.27|887.22|885.32|887.42|885.87|885.82|884.22|50
1612771800000|2021-02-08 08:10:00|887.32|885.42|886.32|885.32|887.32|885.52|886.02|885.32|50
1612772100000|2021-02-08 08:15:00|886.22|885.62|885.92|884.42|886.22|885.62|885.62|883.62|9
1612772400000|2021-02-08 08:20:00|886.02|884.22|885.52|884.02|886.32|885.12|885.52|883.92|0
1612772700000|2021-02-08 08:25:00|886.32|884.12|886.32|884.82|886.32|885.22|886.32|884.12|10
1612773000000|2021-02-08 08:30:00|887.92|884.92|887.92|886.12|887.92|886.32|887.92|884.72|69
1612773300000|2021-02-08 08:35:00|887.82|885.72|886.72|884.82|887.82|885.72|886.32|884.12|1
1612773600000|2021-02-08 08:40:00|886.96|885.06|886.36|885.06|886.96|885.06|886.26|885.06|9
1612773900000|2021-02-08 08:45:00|886.46|885.16|887.26|885.16|887.36|885.16|885.96|885.06|0
1612774200000|2021-02-08 08:50:00|887.36|884.96|886.36|884.56|887.36|885.16|886.16|884.56|5
1612774500000|2021-02-08 08:55:00|886.46||886.26||886.66||885.96||0
1612774800000|2021-02-08 09:00:00|886.16|884.66|887.06|885.06|887.16|885.06|886.16|884.56|0
1612775100000|2021-02-08 09:05:00|887.16|885.16|886.66|885.06|887.36|885.16|886.66|884.96|0
1612775400000|2021-02-08 09:10:00|886.56||886.66||886.66||886.56||0
1612776000000|2021-02-08 09:20:00|886.56||886.46||886.56||886.36||0
1612776300000|2021-02-08 09:25:00|886.36||886.06||886.46||886.06||0
1612776600000|2021-02-08 09:30:00|885.96|883.66|885.66|884.26|886.06|884.26|885.56|883.66|3
1612776900000|2021-02-08 09:35:00||884.16||883.66||884.46||883.66|0
1612777200000|2021-02-08 09:40:00||883.76||883.66||883.96||883.66|0
1612777500000|2021-02-08 09:45:00||883.56||884.36||884.36||883.46|0
1612777800000|2021-02-08 09:50:00|886.86|884.26|887.66|886.56|887.86|886.86|886.86|884.26|24
1612778100000|2021-02-08 09:55:00|887.46|884.86|886.66|885.06|887.46|885.26|886.66|884.86|3
1612778400000|2021-02-08 10:00:00|886.56|885.16|886.86|885.16|886.86|885.16|886.46|885.16|17
1612778700000|2021-02-08 10:05:00|886.76||886.56||886.86||886.56||5
1612779000000|2021-02-08 10:10:00|||||||||6
1612779300000|2021-02-08 10:15:00|886.46|883.96|885.56|883.16|886.56|883.96|885.56|883.16|0
1612779600000|2021-02-08 10:20:00|885.46|883.06|884.16|882.36|885.56|883.06|884.16|882.36|0
1612779900000|2021-02-08 10:25:00|884.76|883.66|884.66|883.66|884.76|883.66|884.66|883.66|1
1612780200000|2021-02-08 10:30:00|884.56|883.76|883.16|882.36|884.56|883.76|883.16|881.76|52
1612780500000|2021-02-08 10:35:00|||||||||7
1612781100000|2021-02-08 10:45:00|||||||||1
1612781700000|2021-02-08 10:55:00|884.56|882.66|884.06|882.66|884.56|882.66|884.06|882.66|2
1612782000000|2021-02-08 11:00:00|883.96||883.96||883.96||883.96||0
1612782600000|2021-02-08 11:10:00|||||||||1
1612783800000|2021-02-08 11:30:00|883.86||883.56||883.96||883.56||0
1612784100000|2021-02-08 11:35:00|||||||||1
1612785300000|2021-02-08 11:55:00|884.16||884.36||884.36||884.16||4
1612785600000|2021-02-08 12:00:00|884.26||883.96||884.26||883.86||0
1612785900000|2021-02-08 12:05:00|883.86|882.86|883.76|882.66|883.96|882.96|883.36|882.66|29
1612786200000|2021-02-08 12:10:00|883.86||883.76||883.86||883.66||0
1612786500000|2021-02-08 12:15:00|883.86||883.86||883.96||883.76||0
1612786800000|2021-02-08 12:20:00|883.76||883.66||883.76||883.66||0
1612787100000|2021-02-08 12:25:00|883.56|881.26|883.66|881.46|883.66|881.46|883.46|881.26|43
1612787400000|2021-02-08 12:30:00|883.56|880.96|883.36|880.86|883.66|880.96|883.26|880.86|0
1612787700000|2021-02-08 12:35:00|883.26|880.96|883.36|880.96|883.46|881.06|883.06|880.66|1
1612788000000|2021-02-08 12:40:00|883.03|880.63|882.73|880.43|883.03|880.73|882.73|880.23|0
1612788300000|2021-02-08 12:45:00||880.53||880.73||880.73||880.43|0
1612788600000|2021-02-08 12:50:00||880.83||880.83||881.53||880.73|0
1612788900000|2021-02-08 12:55:00|883.93|880.93|883.83|881.43|883.93|881.53|883.83|880.93|11
1612789200000|2021-02-08 13:00:00|883.93|881.53|883.83|881.43|884.13|881.73|883.83|881.43|3
1612789500000|2021-02-08 13:05:00|883.73|881.53|883.43|881.03|883.73|881.53|883.43|880.93|0
1612789800000|2021-02-08 13:10:00|883.53|880.93|883.43|881.03|883.63|881.23|883.43|880.93|0
1612790100000|2021-02-08 13:15:00|883.33|881.13|883.73|881.33|883.73|881.53|883.33|880.93|0
1612790400000|2021-02-08 13:20:00||881.43||881.53||881.63||881.23|0
1612790700000|2021-02-08 13:25:00|883.63|881.63|883.73|881.53|883.73|881.63|883.53|881.13|0
1612791000000|2021-02-08 13:30:00||881.63||881.73||881.73||881.43|0
1612791300000|2021-02-08 13:35:00||881.63||881.63||881.73||881.43|0
1612791600000|2021-02-08 13:40:00||881.73||882.03||882.03||881.63|0
1612791900000|2021-02-08 13:45:00||881.93||881.43||882.03||881.43|0
1612792200000|2021-02-08 13:50:00|883.93|881.53|884.03|881.53|884.03|881.53|883.73|881.23|2
1612792500000|2021-02-08 13:55:00|884.13|881.63|883.83|881.43|884.23|881.83|883.83|881.43|0
1612792800000|2021-02-08 14:00:00|883.93|881.53|884.13|881.73|884.13|881.73|883.83|881.43|0
1612793100000|2021-02-08 14:05:00|884.03||883.93||884.13||883.53||0
1612793400000|2021-02-08 14:10:00|884.03|881.83|884.03|881.73|884.23|881.83|883.83|881.73|0
1612793700000|2021-02-08 14:15:00|883.93|881.13|883.53|881.33|884.03|881.33|883.43|881.13|7
1612794000000|2021-02-08 14:20:00|883.43|881.43|883.93|881.53|884.03|881.63|883.43|881.33|3
1612794300000|2021-02-08 14:25:00|884.03|881.43|883.63|881.23|884.03|881.63|883.63|881.23|0
1612794600000|2021-02-08 14:30:00|883.73|881.13|883.93|881.53|883.93|881.53|883.43|881.03|0
1612794900000|2021-02-08 14:35:00|884.03|881.43|883.43|881.03|884.23|881.73|883.43|881.03|0
1612795200000|2021-02-08 14:40:00|883.53|880.93|884.23|881.83|884.43|881.93|883.43|880.93|0
1612795500000|2021-02-08 14:45:00|884.33|881.93|884.93|882.43|885.53|883.33|884.33|881.83|8
1612795800000|2021-02-08 14:50:00|885.03|882.53|884.53|883.23|885.93|884.63|884.53|882.43|12
1612796100000|2021-02-08 14:55:00|885.83|882.63|885.53|883.23|885.83|883.23|885.43|882.63|63
1612796400000|2021-02-08 15:00:00|885.43|883.33|885.53|883.43|885.53|883.43|885.43|883.23|0
1612796700000|2021-02-08 15:05:00|886.03|883.23|885.73|884.03|886.03|884.03|885.63|883.23|0
1612797000000|2021-02-08 15:10:00|886.09|884.39|886.19|884.79|886.19|884.79|885.79|884.19|7
1612797300000|2021-02-08 15:15:00|886.09|884.89|884.59|883.09|886.49|885.59|884.59|883.09|172
1612797600000|2021-02-08 15:20:00|884.58|883.08|884.62|883.12|884.68|883.18|884.03|882.53|0
1612797900000|2021-02-08 15:25:00|884.61|883.11|885.14|883.64|885.15|883.65|884.18|882.68|35
1612798200000|2021-02-08 15:30:00|885.13|883.63|885.74|884.24|885.74|884.24|885.12|883.62|0
1612798500000|2021-02-08 15:35:00|885.73|884.23|885.74|884.24|885.76|884.26|885.33|883.83|0
1612798800000|2021-02-08 15:40:00|885.75|884.25|885.98|884.48|885.98|884.48|885.74|884.24|0
1612799100000|2021-02-08 15:45:00|885.97|884.47|886.17|884.67|886.38|884.88|885.77|884.27|0
1612799400000|2021-02-08 15:50:00|886.18|884.68|885.51|884.01|886.38|884.88|885.29|883.79|0
1612799700000|2021-02-08 15:55:00|885.52|884.02|885.52|884.02|885.52|884.02|885.08|883.58|0
1612800000000|2021-02-08 16:00:00|885.53|884.03|885.31|883.81|885.73|884.23|885.28|883.78|0
1612800300000|2021-02-08 16:05:00|885.38|883.88|884.49|882.99|885.51|884.01|884.49|882.99|0
1612800600000|2021-02-08 16:10:00|884.55|883.05|883.83|882.33|884.69|883.19|883.81|882.31|0
1612800900000|2021-02-08 16:15:00|883.82|882.32|884.02|882.52|884.03|882.53|883.61|882.11|0
1612801200000|2021-02-08 16:20:00|883.96|882.46|884.64|883.14|884.64|883.14|883.82|882.32|0
1612801500000|2021-02-08 16:25:00|884.58|883.08|884.44|882.94|884.63|883.13|884.22|882.72|0
1612801800000|2021-02-08 16:30:00|884.45|882.95|883.18|881.68|884.45|882.95|883.17|881.67|0
1612802100000|2021-02-08 16:35:00|883.17|881.67|882.74|881.24|883.17|881.67|882.55|881.05|0
1612802400000|2021-02-08 16:40:00|882.75|881.25|882.34|880.84|882.95|881.45|882.13|880.63|0
1612802700000|2021-02-08 16:45:00|882.33|880.83|883.4|881.9|883.41|881.91|882.33|880.83|0
1612803000000|2021-02-08 16:50:00|883.41|881.91|883.43|881.93|883.62|882.12|883.22|881.72|0
1612803300000|2021-02-08 16:55:00|883.42|881.92|883.42|881.92|883.66|882.16|883.22|881.72|0
1612803600000|2021-02-08 17:00:00|883.43|881.93|883.43|881.93|883.65|882.15|883.43|881.93|0
1612803900000|2021-02-08 17:05:00|883.44|881.94|883.84|882.34|883.84|882.34|883.43|881.93|0
1612804200000|2021-02-08 17:10:00|883.85|882.35|884.48|882.98|884.49|882.99|883.84|882.34|0
1612804500000|2021-02-08 17:15:00|884.47|882.97|884.67|883.17|884.69|883.19|884.47|882.97|0
1612804800000|2021-02-08 17:20:00|884.68|883.18|884.7|883.2|884.9|883.4|884.67|883.17|0
1612805100000|2021-02-08 17:25:00|884.71|883.21|884.89|883.39|884.89|883.39|884.69|883.19|0
1612805400000|2021-02-08 17:30:00|884.88|883.38|884.88|883.38|884.89|883.39|884.67|883.17|0
1612805700000|2021-02-08 17:35:00|884.82|883.32|884.65|883.15|884.88|883.38|884.65|883.15|0
1612806000000|2021-02-08 17:40:00|884.66|883.16|884.67|883.17|884.86|883.36|884.63|883.13|0
1612806300000|2021-02-08 17:45:00|884.68|883.18|884.87|883.37|885.08|883.58|884.67|883.17|0
1612806600000|2021-02-08 17:50:00|884.88|883.38|884.66|883.16|884.88|883.38|884.65|883.15|0
1612806900000|2021-02-08 17:55:00|884.65|883.15|884.43|882.93|884.66|883.16|884.22|882.72|0
1612807200000|2021-02-08 18:00:00|884.37|882.87|884.2|882.7|884.42|882.92|884.2|882.7|0
1612807500000|2021-02-08 18:05:00|884.19|882.69|884.41|882.91|884.43|882.93|884.19|882.69|0
1612807800000|2021-02-08 18:10:00|884.4|882.9|884.41|882.91|884.63|883.13|884.4|882.9|0
1612808100000|2021-02-08 18:15:00|884.42|882.92|884.66|883.16|884.85|883.35|884.41|882.91|0
1612808400000|2021-02-08 18:20:00|884.65|883.15|884.65|883.15|884.66|883.16|884.43|882.93|0
1612808700000|2021-02-08 18:25:00|884.64|883.14|884.44|882.94|884.65|883.15|884.43|882.93|0
1612809000000|2021-02-08 18:30:00|884.43|882.93|884.48|882.98|884.68|883.18|884.43|882.93|0
1612809300000|2021-02-08 18:35:00|884.47|882.97|884.68|883.18|884.69|883.19|884.47|882.97|0
1612809600000|2021-02-08 18:40:00|884.62|883.12|884.68|883.18|884.69|883.19|884.47|882.97|0
1612809900000|2021-02-08 18:45:00|884.69|883.19|884.45|882.95|884.69|883.19|884.44|882.94|0
1612810200000|2021-02-08 18:50:00|884.46|882.96|883.75|882.25|884.46|882.96|883.75|882.25|0
1612810500000|2021-02-08 18:55:00|883.74|882.24|884.19|882.69|884.4|882.9|883.74|882.24|0
1612810800000|2021-02-08 19:00:00|884.2|882.7|884.42|882.92|884.44|882.94|884.19|882.69|0
1612811100000|2021-02-08 19:05:00|884.43|882.93|884.44|882.94|884.45|882.95|884.41|882.91|0
1612811400000|2021-02-08 19:10:00|884.43|882.93|884.44|882.94|884.45|882.95|884.23|882.73|0
1612811700000|2021-02-08 19:15:00|884.43|882.93|884.42|882.92|884.64|883.14|884.42|882.92|0
1612812000000|2021-02-08 19:20:00|884.41|882.91|884.64|883.14|884.67|883.17|884.4|882.9|0
1612812300000|2021-02-08 19:25:00|884.65|883.15|884.44|882.94|884.65|883.15|884.42|882.92|0
1612812600000|2021-02-08 19:30:00|884.5|883|884.84|883.34|884.84|883.34|884.39|882.89|0
1612812900000|2021-02-08 19:35:00|884.83|883.33|884.85|883.35|884.85|883.35|884.63|883.13|0
1612813200000|2021-02-08 19:40:00|884.84|883.34|884.85|883.35|884.85|883.35|884.64|883.14|0
1612813500000|2021-02-08 19:45:00|884.86|883.36|884.66|883.16|884.87|883.37|884.63|883.13|0
1612813800000|2021-02-08 19:50:00|884.65|883.15|884.67|883.17|884.67|883.17|884.65|883.15|0
1612814100000|2021-02-08 19:55:00|884.68|883.18|884.91|883.41|884.91|883.41|884.68|883.18|0
1612814400000|2021-02-08 20:00:00|884.9|883.4|884.91|883.41|884.92|883.42|884.89|883.39|0
1612814700000|2021-02-08 20:05:00|884.92|883.42|884.49|882.99|884.92|883.42|884.29|882.79|0
1612815000000|2021-02-08 20:10:00|884.5|883|884.54|883.04|884.74|883.24|884.49|882.99|0
1612815300000|2021-02-08 20:15:00|884.53|883.03|884.22|882.72|884.54|883.04|884.21|882.71|0
1612815600000|2021-02-08 20:20:00|884.23|882.73|884.24|882.74|884.45|882.95|884.22|882.72|0
1612815900000|2021-02-08 20:25:00|884.3|882.8|884.45|882.95|884.46|882.96|884.23|882.73|0
1612816200000|2021-02-08 20:30:00|884.46|882.96|884.23|882.73|884.68|883.18|884.23|882.73|0
1612816500000|2021-02-08 20:35:00|884.24|882.74|884.47|882.97|884.47|882.97|884.23|882.73|0
1612816800000|2021-02-08 20:40:00|884.46|882.96|884.5|883|884.51|883.01|884.29|882.79|0
1612817100000|2021-02-08 20:45:00|884.49|882.99|884.58|883.08|884.71|883.21|884.48|882.98|0
1612817400000|2021-02-08 20:50:00|884.57|883.07|885.06|883.56|885.06|883.56|884.57|883.07|0
1612817700000|2021-02-08 20:55:00|885.05|883.55|885.78|884.28|885.81|884.31|884.35|882.85|0
1612818000000|2021-02-08 21:00:00|885.77|884.27|885.32|883.82|885.78|884.28|885.23|883.73|0
1612818300000|2021-02-08 21:05:00|885.33|883.83|885.32|883.82|885.37|883.87|885.32|883.82|0
1612818600000|2021-02-08 21:10:00|885.33|883.83|885.51|884.01|885.59|884.09|885.23|883.73|0
1612818900000|2021-02-08 21:15:00|885.44|883.94|884.91|883.41|885.51|884.01|884.86|883.36|0
1612819200000|2021-02-08 21:20:00|884.9|883.4|884.7|883.2|884.9|883.4|884.61|883.11|0
1612819500000|2021-02-08 21:25:00|884.66|883.16|884.73|883.23|884.73|883.23|884.61|883.11|0
1612819800000|2021-02-08 21:30:00|884.72|883.22|884.73|883.23|885.01|883.51|884.64|883.14|0
1612820100000|2021-02-08 21:35:00|884.72|883.22|884.73|883.23|884.82|883.32|884.64|883.14|0
1612820400000|2021-02-08 21:40:00|884.74|883.24|885.06|883.56|885.1|883.6|884.73|883.23|0
1612820700000|2021-02-08 21:45:00|885.05|883.55|885.1|883.6|885.19|883.69|885.01|883.51|0
1612821000000|2021-02-08 21:50:00|885.06|883.56|885.15|883.65|885.15|883.65|884.97|883.47|0
1612821300000|2021-02-08 21:55:00|885.14|883.64|885.09|883.59|885.15|883.65|885.01|883.51|0
1612821600000|2021-02-08 22:00:00|885.08|883.58|885.04|883.54|885.08|883.58|885|883.5|0
1612821900000|2021-02-08 22:05:00|885|883.5|885|883.5|885|883.5|884.99|883.49|0
1612822200000|2021-02-08 22:10:00|885.02|883.52|884.9|883.4|885.04|883.54|884.89|883.39|0
1612822500000|2021-02-08 22:15:00|884.87|883.37|883.99|882.49|885|883.5|883.99|882.49|0
1612822800000|2021-02-08 22:20:00|883.97|882.47|883.93|882.43|883.99|882.49|883.93|882.43|0
1612823100000|2021-02-08 22:25:00|883.91|882.41|883.91|882.41|883.99|882.49|883.9|882.4|0
1612823400000|2021-02-08 22:30:00|883.93|882.43|884|882.5|884|882.5|883.93|882.43|0
1612823700000|2021-02-08 22:35:00|883.99|882.49|883.91|882.41|883.99|882.49|883.84|882.34|0
1612824000000|2021-02-08 22:40:00|883.93|882.43|883.91|882.41|883.93|882.43|883.91|882.41|0
1612824300000|2021-02-08 22:45:00|883.88|882.38|883.91|882.41|883.91|882.41|883.86|882.36|0
1612824600000|2021-02-08 22:50:00|883.9|882.4|884.11|882.61|884.11|882.61|883.9|882.4|0
1612824900000|2021-02-08 22:55:00|884.13|882.63|884.42|882.92|884.42|882.92|884.11|882.61|0
1612825200000|2021-02-08 23:00:00|884.43|882.93|884.34|882.84|884.92|883.42|884.16|882.66|0
1612825500000|2021-02-08 23:05:00|884.33|882.83|884.43|882.93|884.58|883.08|884.25|882.75|0
1612825800000|2021-02-08 23:10:00|884.49|882.99|884.62|883.12|884.62|883.12|884.43|882.93|0
1612826100000|2021-02-08 23:15:00|884.61|883.11|884.28|882.78|884.62|883.12|884.24|882.74|0
1612826400000|2021-02-08 23:20:00|884.29|882.79|884.08|882.58|884.3|882.8|884.08|882.58|0
1612826700000|2021-02-08 23:25:00|884.09|882.59|883.98|882.48|884.13|882.63|883.93|882.43|0
1612827000000|2021-02-08 23:30:00|883.97|882.47|884.3|882.8|884.3|882.8|883.93|882.43|0
1612827300000|2021-02-08 23:35:00|884.26|882.76|884.17|882.67|884.26|882.76|884.13|882.63|0
1612827600000|2021-02-08 23:40:00|884.18|882.68|884.13|882.63|884.22|882.72|883.98|882.48|0
1612827900000|2021-02-08 23:45:00|884.12|882.62|884.17|882.67|884.26|882.76|884.04|882.54|0
1612828200000|2021-02-08 23:50:00|884.16|882.66|884.08|882.58|884.17|882.67|884.04|882.54|0
1612828500000|2021-02-08 23:55:00|884.07|882.57|884.54|883.04|884.54|883.04|884.04|882.54|0
1612828800000|2021-02-09 00:00:00|884.53|883.03|884.15|882.65|884.72|883.22|884.07|882.57|0
1612829100000|2021-02-09 00:05:00|884.11|882.61|884.2|882.7|884.35|882.85|884.11|882.61|0
1612829400000|2021-02-09 00:10:00|884.22|882.72|884.92|883.42|884.92|883.42|884.2|882.7|0
1612829700000|2021-02-09 00:15:00|884.91|883.41|884.05|882.55|884.96|883.46|883.64|882.14|0
1612830000000|2021-02-09 00:20:00|884.04|882.54|883.94|882.44|884.25|882.75|883.83|882.33|0
1612830300000|2021-02-09 00:25:00|883.97|882.47|883.02|881.52|884.05|882.55|883.02|881.52|0
1612830600000|2021-02-09 00:30:00|883.08|881.58|883.64|882.14|883.86|882.36|883.08|881.58|0
1612830900000|2021-02-09 00:35:00|883.65|882.15|883.73|882.23|883.85|882.35|883.44|881.94|0
1612831200000|2021-02-09 00:40:00|883.63|882.13|883.62|882.12|883.84|882.34|883.62|882.12|0
1612831500000|2021-02-09 00:45:00|883.63|882.13|883.93|882.43|884.24|882.74|883.61|882.11|0
1612831800000|2021-02-09 00:50:00|883.96|882.46|885.09|883.59|885.09|883.59|883.96|882.46|0
1612832100000|2021-02-09 00:55:00|885.08|883.58|884.69|883.19|885.32|883.82|884.49|882.99|0
1612832400000|2021-02-09 01:00:00|884.68|883.18|884.25|882.75|884.68|883.18|884.25|882.75|0
1612832700000|2021-02-09 01:05:00|884.26|882.76|884.23|882.73|884.46|882.96|884.22|882.72|0
1612833000000|2021-02-09 01:10:00|884.22|882.72|883.52|882.02|884.24|882.74|883.4|881.9|0
1612833300000|2021-02-09 01:15:00|883.55|882.05|883.85|882.35|883.85|882.35|883.42|881.92|0
1612833600000|2021-02-09 01:20:00|883.84|882.34|884.06|882.56|884.27|882.77|883.83|882.33|0
1612833900000|2021-02-09 01:25:00|884.09|882.59|884.27|882.77|884.27|882.77|883.83|882.33|0
1612834200000|2021-02-09 01:30:00|884.24|882.74|884.08|882.58|884.28|882.78|883.86|882.36|0
1612834500000|2021-02-09 01:35:00|884.28|882.78|884.07|882.57|884.29|882.79|883.87|882.37|0
1612834800000|2021-02-09 01:40:00|884.06|882.56|884.28|882.78|884.29|882.79|883.97|882.47|0
1612835100000|2021-02-09 01:45:00|884.31|882.81|884.53|883.03|884.53|883.03|884.29|882.79|0
1612835400000|2021-02-09 01:50:00|884.52|883.02|884.73|883.23|884.94|883.44|884.42|882.92|0
1612835700000|2021-02-09 01:55:00|884.74|883.24|884.52|883.02|884.75|883.25|884.32|882.82|0
1612836000000|2021-02-09 02:00:00|884.53|883.03|884.52|883.02|884.63|883.13|884.52|883.02|0
1612836300000|2021-02-09 02:05:00|884.53|883.03|884.32|882.82|884.53|883.03|884.31|882.81|0
1612836600000|2021-02-09 02:10:00|884.33|882.83|884.53|883.03|884.53|883.03|884.32|882.82|0
1612836900000|2021-02-09 02:15:00|884.5|883|884.42|882.92|884.53|883.03|884.33|882.83|0
1612837200000|2021-02-09 02:20:00|884.43|882.93|884.53|883.03|884.53|883.03|884.33|882.83|0
1612837500000|2021-02-09 02:25:00|884.5|883|884.54|883.04|884.54|883.04|884.33|882.83|0
1612837800000|2021-02-09 02:30:00|884.51|883.01|884.34|882.84|884.56|883.06|884.34|882.84|0
1612838100000|2021-02-09 02:35:00|884.33|882.83|884.34|882.84|884.45|882.95|884.33|882.83|0
1612838400000|2021-02-09 02:40:00|884.33|882.83|884.11|882.61|884.34|882.84|884.1|882.6|0
1612838700000|2021-02-09 02:45:00|884.12|882.62|884.01|882.51|884.12|882.62|883.9|882.4|0
1612839000000|2021-02-09 02:50:00|883.91|882.41|883.91|882.41|884.12|882.62|883.91|882.41|0
1612839300000|2021-02-09 02:55:00|883.92|882.42|884.02|882.52|884.12|882.62|883.91|882.41|0
1612839600000|2021-02-09 03:00:00|884.05|882.55|883.92|882.42|884.12|882.62|883.91|882.41|0
1612839900000|2021-02-09 03:05:00|883.93|882.43|883.91|882.41|884.14|882.64|883.91|882.41|0
1612840200000|2021-02-09 03:10:00|883.92|882.42|884.12|882.62|884.12|882.62|883.92|882.42|0
1612840500000|2021-02-09 03:15:00|884.11|882.61|883.9|882.4|884.12|882.62|883.7|882.2|0
1612840800000|2021-02-09 03:20:00|883.87|882.37|883.89|882.39|884|882.5|883.8|882.3|0
1612841100000|2021-02-09 03:25:00|883.9|882.4|884.01|882.51|884.11|882.61|883.89|882.39|0
1612841400000|2021-02-09 03:30:00|883.98|882.48|883.92|882.42|884.12|882.62|883.91|882.41|0
1612841700000|2021-02-09 03:35:00|883.95|882.45|884.08|882.58|884.33|882.83|883.89|882.39|0
1612842000000|2021-02-09 03:40:00|884.05|882.55|883.88|882.38|884.05|882.55|883.87|882.37|0
1612842300000|2021-02-09 03:45:00|883.98|882.48|883.47|881.97|883.98|882.48|883.45|881.95|0
1612842600000|2021-02-09 03:50:00|883.48|881.98|883.67|882.17|883.88|882.38|883.47|881.97|0
1612842900000|2021-02-09 03:55:00|883.68|882.18|883.88|882.38|883.88|882.38|883.67|882.17|0
1612843200000|2021-02-09 04:00:00|883.84|882.34|883.88|882.38|883.89|882.39|883.68|882.18|0
1612843500000|2021-02-09 04:05:00|883.89|882.39|883.88|882.38|883.89|882.39|883.88|882.38|0
1612843800000|2021-02-09 04:10:00|883.89|882.39|883.67|882.17|883.89|882.39|883.67|882.17|0
1612844100000|2021-02-09 04:15:00|883.68|882.18|883.88|882.38|883.98|882.48|883.67|882.17|0
1612844400000|2021-02-09 04:20:00|883.84|882.34|883.67|882.17|883.88|882.38|883.47|881.97|0
1612844700000|2021-02-09 04:25:00|883.64|882.14|883.66|882.16|883.67|882.17|883.47|881.97|0
1612845000000|2021-02-09 04:30:00|883.67|882.17|883.68|882.18|883.88|882.38|883.66|882.16|0
1612845300000|2021-02-09 04:35:00|883.74|882.24|883.88|882.38|883.89|882.39|883.67|882.17|0
1612845600000|2021-02-09 04:40:00|883.89|882.39|883.89|882.39|884.09|882.59|883.88|882.38|0
1612845900000|2021-02-09 04:45:00|883.88|882.38|883.67|882.17|883.98|882.48|883.67|882.17|0
1612846200000|2021-02-09 04:50:00|883.66|882.16|883.67|882.17|883.77|882.27|883.66|882.16|0
1612846500000|2021-02-09 04:55:00|883.68|882.18|883.68|882.18|883.88|882.38|883.68|882.18|0
1612846800000|2021-02-09 05:00:00|883.69|882.19|883.88|882.38|883.89|882.39|883.67|882.17|0
1612847100000|2021-02-09 05:05:00|883.85|882.35|883.47|881.97|883.89|882.39|883.47|881.97|0
1612847400000|2021-02-09 05:10:00|883.48|881.98|883.78|882.28|883.88|882.38|883.47|881.97|0
1612847700000|2021-02-09 05:15:00|883.81|882.31|884.1|882.6|884.11|882.61|883.67|882.17|0
1612848000000|2021-02-09 05:20:00|884.07|882.57|884.61|883.11|884.7|883.2|883.91|882.41|0
1612848300000|2021-02-09 05:25:00|884.58|883.08|884.11|882.61|884.58|883.08|884.09|882.59|0
1612848600000|2021-02-09 05:30:00|884.12|882.62|884.71|883.21|884.72|883.22|884.12|882.62|0
1612848900000|2021-02-09 05:35:00|884.7|883.2|884.3|882.8|884.71|883.21|884.3|882.8|0
1612849200000|2021-02-09 05:40:00|884.33|882.83|884.29|882.79|884.4|882.9|884.28|882.78|0
1612849500000|2021-02-09 05:45:00|884.28|882.78|884.28|882.78|884.29|882.79|884.28|882.78|0
1612849800000|2021-02-09 05:50:00|884.29|882.79|884.08|882.58|884.29|882.79|884.07|882.57|0
1612850100000|2021-02-09 05:55:00|884.14|882.64|884.5|883|884.6|883.1|884.14|882.64|0
1612850400000|2021-02-09 06:00:00|884.49|882.99|884.1|882.6|884.61|883.11|884.09|882.59|0
1612850700000|2021-02-09 06:05:00|884.09|882.59|884.31|882.81|884.31|882.81|884.09|882.59|0
1612851000000|2021-02-09 06:10:00|884.3|882.8|884.31|882.81|884.31|882.81|884.09|882.59|0
1612851300000|2021-02-09 06:15:00|884.25|882.75|884.31|882.81|884.32|882.82|884.11|882.61|0
1612851600000|2021-02-09 06:20:00|884.32|882.82|884.11|882.61|884.32|882.82|884.11|882.61|0
1612851900000|2021-02-09 06:25:00|884.05|882.55|883.9|882.4|884.05|882.55|883.9|882.4|0
1612852200000|2021-02-09 06:30:00|883.91|882.41|883.69|882.19|883.91|882.41|883.48|881.98|0
1612852500000|2021-02-09 06:35:00|883.7|882.2|883.7|882.2|883.7|882.2|883.69|882.19|0
1612852800000|2021-02-09 06:40:00|883.71|882.21|883.91|882.41|883.91|882.41|883.7|882.2|0
1612853100000|2021-02-09 06:45:00|883.9|882.4|883.8|882.3|883.91|882.41|883.69|882.19|0
1612853400000|2021-02-09 06:50:00|883.83|882.33|883.67|882.17|883.91|882.41|883.48|881.98|0
1612853700000|2021-02-09 06:55:00|883.64|882.14|883.46|881.96|883.64|882.14|883.26|881.76|0
1612854000000|2021-02-09 07:00:00|883.45|881.95|883.25|881.75|883.45|881.95|883.04|881.54|0
1612854300000|2021-02-09 07:05:00|883.31|881.81|882.85|881.35|883.45|881.95|882.85|881.35|0
1612854600000|2021-02-09 07:10:00|882.84|881.34|883.05|881.55|883.26|881.76|882.84|881.34|0
1612854900000|2021-02-09 07:15:00|883.02|881.52|883.26|881.76|883.28|881.78|882.86|881.36|0
1612855200000|2021-02-09 07:20:00|883.27|881.77|883.05|881.55|883.46|881.96|883.05|881.55|0
1612855500000|2021-02-09 07:25:00|883.11|881.61|883.26|881.76|883.46|881.96|883.11|881.61|0
1612855800000|2021-02-09 07:30:00|883.25|881.75|883.68|882.18|883.88|882.38|883.05|881.55|0
1612856100000|2021-02-09 07:35:00|883.67|882.17|883.47|881.97|883.88|882.38|883.47|881.97|0
1612856400000|2021-02-09 07:40:00|883.48|881.98|883.92|882.42|883.92|882.42|883.47|881.97|0
1612856700000|2021-02-09 07:45:00|883.93|882.43|883.92|882.42|884.13|882.63|883.91|882.41|0
1612857000000|2021-02-09 07:50:00|883.93|882.43|884.53|883.03|884.63|883.13|883.92|882.42|0
1612857300000|2021-02-09 07:55:00|884.52|883.02|884.57|883.07|884.77|883.27|884.37|882.87|0
1612857600000|2021-02-09 08:00:00|884.58|883.08|883.39|882.59|885.7|884.2|883.39|882.59|0
1612857900000|2021-02-09 08:05:00|882.79|880.89|881.89|879.89|882.89|881.39|879.89|878.99|8
1612858200000|2021-02-09 08:10:00|881.79|879.99|881.29|879.49|881.79|880.59|881.29|878.79|2
1612858500000|2021-02-09 08:15:00|881.99|879.39|883.49|881.29|883.89|881.39|881.99|879.39|1
1612858800000|2021-02-09 08:20:00|883.59|881.39|884.99|884.19|885.39|884.29|883.49|881.29|67
1612859100000|2021-02-09 08:25:00|884.89|882.19|884.39|882.79|884.99|882.89|883.89|881.89|8
1612859400000|2021-02-09 08:30:00||882.69||883.19||883.19||882.49|11
1612859700000|2021-02-09 08:35:00|885.39|883.09|886.09|883.69|886.19|883.99|885.19|882.89|5
1612860000000|2021-02-09 08:40:00|886.1|883.7|886.3|883.9|886.4|884.1|885.9|883.5|0
1612860300000|2021-02-09 08:45:00|886.2|883.8|886.1|884.4|886.3|884.5|886|883.8|0
1612860600000|2021-02-09 08:50:00|886.9|884.5|887.1|884.7|887.3|884.9|886.9|884|0
1612860900000|2021-02-09 08:55:00|887|884.4|886|883.8|887.3|884.8|886|883.8|6
1612861200000|2021-02-09 09:00:00|885.9||885||885.9||885||0
1612861500000|2021-02-09 09:05:00|885.1|882.1|883.8|881.7|885.1|882.1|883|881.5|1
1612861800000|2021-02-09 09:10:00|883.7|881.6|883|881.1|883.8|881.8|883|881|0
1612862100000|2021-02-09 09:15:00|882|881|881.4|879.1|883|881|881.4|879.1|0
1612862400000|2021-02-09 09:20:00|881.3|879|881.1|879.4|881.4|879.5|881.1|878.8|0
1612862700000|2021-02-09 09:25:00|881.8|879.6|881.8|880.7|881.8|880.8|881.8|879.5|12
1612863000000|2021-02-09 09:30:00||880.8||880||880.9||880|0
1612863300000|2021-02-09 09:35:00|882.8|880.1|881.9|879.6|882.8|880.9|881.9|879.6|0
1612863600000|2021-02-09 09:40:00|881.8|879.5|882.3|879.9|882.3|880.1|881.8|879.5|11
1612863900000|2021-02-09 09:45:00|882.4|880|882.8|880.5|882.9|880.6|882.4|880|17
1612864200000|2021-02-09 09:50:00|882.7|880.4|881.4|879.4|882.7|880.4|881.4|879.4|0
1612864500000|2021-02-09 09:55:00|881.5|879.5|881.8|879.5|881.8|879.7|881.5|879.4|0
1612864800000|2021-02-09 10:00:00|881.7|879.4|881.8|879.7|881.8|879.8|881.5|879.4|0
1612865100000|2021-02-09 10:05:00|881.9|879.6|882|879.7|882.4|880.1|881.9|879.5|0
1612865400000|2021-02-09 10:10:00|882.2|879.8|881.7|879.4|882.2|879.9|881.7|879.4|1
1612865700000|2021-02-09 10:15:00|881.8|879.5|883.4|881.1|883.5|881.2|881.8|879.5|0
1612866000000|2021-02-09 10:20:00|883.5|881|882.9|880.6|883.5|881.1|882.7|880.4|0
1612866300000|2021-02-09 10:25:00|882.8|880.5|883.8|881.4|883.8|881.4|882.7|880.4|0
1612866600000|2021-02-09 10:30:00|883.7|881.5|883.7|881.4|884|881.6|883.5|881.2|0
1612866900000|2021-02-09 10:35:00|883.8|881.5|883.7|881.8|883.9|881.8|883.7|881.4|0
1612867200000|2021-02-09 10:40:00|883.6|881.7|883.4|881.4|883.6|881.7|883.4|881.1|0
1612867500000|2021-02-09 10:45:00|883.3|881.3|883.1|880.8|883.3|881.3|883.1|880.8|0
1612867800000|2021-02-09 10:50:00||880.9||881.6||881.7||880.8|0
1612868100000|2021-02-09 10:55:00|883|881.5|882.9|880.6|883|881.5|882.9|880.6|0
1612868400000|2021-02-09 11:00:00|882.8|880.5|882.7|880.6|882.8|880.6|882.7|880.4|0
1612868700000|2021-02-09 11:05:00|882.6|880.5|881.3|879.4|882.6|880.5|881.3|879.4|1
1612869000000|2021-02-09 11:10:00|881.9|879.5|881.8|879.5|882.2|879.9|880.6|879.4|5
1612869300000|2021-02-09 11:15:00|881.7|879.4|881.8|879.5|882|879.6|881.7|879.4|7
1612869600000|2021-02-09 11:20:00|881.7|879.4|881.3|879.2|881.8|879.4|881.3|879.1|0
1612869900000|2021-02-09 11:25:00|881.4|879.3|880.6|879.3|881.4|879.3|880.6|879.3|0
1612870200000|2021-02-09 11:30:00|881.6|879.4|881.8|879.8|882.1|879.9|881.5|879.4|1
1612870500000|2021-02-09 11:35:00|881.9|879.9|881.8|879.6|882.1|880.1|880.2|879.6|6
1612870800000|2021-02-09 11:40:00||879.8||879.8||879.8||879.6|0
1612871100000|2021-02-09 11:45:00||879.9||879.6||879.9||879.6|0
1612871400000|2021-02-09 11:50:00|882.2|879.7|881.9|879.8|882.2|879.8|881.9|879.6|0
1612871700000|2021-02-09 11:55:00||879.9||879.9||880||879.7|0
1612872000000|2021-02-09 12:00:00||879.8||879.9||880||879.8|0
1612872300000|2021-02-09 12:05:00|881.8|879.8|881.4|879.2|881.8|879.8|881.4|879.2|0
1612872600000|2021-02-09 12:10:00|881.3|879.1|881.9|879.8|881.9|879.9|881.3|879.1|0
1612872900000|2021-02-09 12:15:00||880||880||880.1||879.9|0
1612873200000|2021-02-09 12:20:00|882.4|880.1|882.4|880.6|882.4|881.3|882.2|880|4
1612873500000|2021-02-09 12:25:00|882.3|880.7|882.3|880.8|882.3|880.8|882.3|880.7|0
1612873800000|2021-02-09 12:30:00|882.2||882||882.2||882||0
1612874100000|2021-02-09 12:35:00|881.9||881.8||882||881.8||4
1612874400000|2021-02-09 12:40:00|881.84|880.84|881.74|880.84|882.04|880.84|881.74|880.84|3
1612874700000|2021-02-09 12:45:00|881.64|880.94|881.34|879.84|881.74|880.94|881.34|879.74|55
1612875000000|2021-02-09 12:50:00|881.44|879.94|881.44|880.04|881.74|880.24|881.34|879.84|6
1612875300000|2021-02-09 12:55:00|881.54|879.94|881.34|879.94|881.64|880.04|881.34|879.64|0
1612875600000|2021-02-09 13:00:00|881.44|879.84|881.84|880.34|881.84|880.34|881.44|879.74|0
1612875900000|2021-02-09 13:05:00|881.74|880.24|881.64|880.14|881.94|880.24|881.44|879.84|0
1612876200000|2021-02-09 13:10:00|881.74|880.24|881.44|879.84|881.94|880.54|881.34|879.74|0
1612876500000|2021-02-09 13:15:00|881.34|879.74|881.44|879.94|881.44|879.94|881.14|879.64|0
1612876800000|2021-02-09 13:20:00|881.54|880.04|881.84|880.34|881.94|880.34|881.54|880.04|0
1612877100000|2021-02-09 13:25:00|881.94|880.44|881.74|879.94|881.94|881.14|881.64|879.54|31
1612877400000|2021-02-09 13:30:00|881.64|880.14|881.64|880.24|881.64|880.34|881.64|880.04|0
1612877700000|2021-02-09 13:35:00|881.54|880.14|881.14|879.54|881.54|880.14|881.14|879.44|0
1612878000000|2021-02-09 13:40:00|881.04|879.64|881.84|880.34|881.94|880.34|881.04|879.64|1
1612878300000|2021-02-09 13:45:00|881.94|880.44|881.84|880.44|882.14|880.54|881.84|880.44|0
1612878600000|2021-02-09 13:50:00|881.94|880.54|882.04|880.64|882.24|880.64|881.84|880.54|0
1612878900000|2021-02-09 13:55:00|882.14|880.54|881.64|880.24|882.14|880.54|881.54|879.94|2
1612879200000|2021-02-09 14:00:00|881.34|880.14|881.24|880.24|881.34|880.24|881.14|879.64|0
1612879500000|2021-02-09 14:05:00|881.14|880.04|881.54|880.04|881.84|880.34|881.14|879.84|1
1612879800000|2021-02-09 14:10:00|881.44|879.94|881.84|880.34|881.94|880.54|881.44|879.94|0
1612880100000|2021-02-09 14:15:00|881.74|880.44|881.44|880.04|881.74|880.44|881.44|879.94|0
1612880400000|2021-02-09 14:20:00|881.64|879.94|881.14|879.84|881.64|880.24|881.14|879.64|0
1612880700000|2021-02-09 14:25:00|881.24|879.94|880.64|879.34|881.24|879.94|880.64|879.14|0
1612881000000|2021-02-09 14:30:00|880.94|879.44|880.74|878.34|881.24|879.84|880.34|878.34|34
1612881300000|2021-02-09 14:35:00|880.64|878.84|879.34|877.34|881.04|879.64|879.24|877.14|1
1612881600000|2021-02-09 14:40:00|879.24|876.74|878.84|877.34|879.34|877.34|878.04|876.34|28
1612881900000|2021-02-09 14:45:00|878.74|877.44|879.44|877.94|879.74|878.64|878.74|877.44|52
1612882200000|2021-02-09 14:50:00|879.54|878.04|879.34|877.94|879.94|878.34|878.84|876.74|2
1612882500000|2021-02-09 14:55:00|879.24|877.84|877.84|876.14|879.24|877.84|877.84|876.04|3
1612882800000|2021-02-09 15:00:00|877.74|875.94|876.64|874.94|877.74|875.94|876.54|874.84|84
1612883100000|2021-02-09 15:05:00|876.54|875.04|877.14|876.44|877.44|876.44|876.34|874.84|33
1612883400000|2021-02-09 15:10:00|876.87|876.17|876.87|875.87|877.27|876.37|876.77|875.37|45
1612883700000|2021-02-09 15:15:00|877.07|875.37|877.07|875.17|877.07|875.57|876.77|874.97|9
1612884300000|2021-02-09 15:25:00|||||||||421
1612884600000|2021-02-09 15:30:00|||||||||150
1612894200000|2021-02-09 18:10:00|877.32|875.82|877.32|875.82|877.33|875.83|877.32|875.82|0
1612894500000|2021-02-09 18:15:00|877.33|875.83|877.82|876.32|877.83|876.33|877.32|875.82|0
1612894800000|2021-02-09 18:20:00|877.81|876.31|877.58|876.08|877.82|876.32|877.57|876.07|0
1612895100000|2021-02-09 18:25:00|877.59|876.09|877.57|876.07|877.6|876.1|877.56|876.06|0
1612895400000|2021-02-09 18:30:00|877.56|876.06|877.39|875.89|877.58|876.08|877.37|875.87|0
1612895700000|2021-02-09 18:35:00|877.4|875.9|877.41|875.91|877.61|876.11|877.38|875.88|0
1612896000000|2021-02-09 18:40:00|877.4|875.9|877.39|875.89|877.41|875.91|877.19|875.69|0
1612896300000|2021-02-09 18:45:00|877.4|875.9|877.37|875.87|877.4|875.9|877.37|875.87|0
1612896600000|2021-02-09 18:50:00|877.36|875.86|877.38|875.88|877.39|875.89|877.17|875.67|0
1612896900000|2021-02-09 18:55:00|877.39|875.89|877.6|876.1|877.62|876.12|877.38|875.88|0
1612897200000|2021-02-09 19:00:00|877.61|876.11|877.62|876.12|877.82|876.32|877.61|876.11|0
1612897500000|2021-02-09 19:05:00|877.63|876.13|877.85|876.35|877.85|876.35|877.63|876.13|0
1612897800000|2021-02-09 19:10:00|877.84|876.34|878.03|876.53|878.04|876.54|877.83|876.33|0
1612898100000|2021-02-09 19:15:00|877.97|876.47|878.05|876.55|878.05|876.55|877.83|876.33|0
1612898400000|2021-02-09 19:20:00|878.04|876.54|877.84|876.34|878.05|876.55|877.84|876.34|0
1612898700000|2021-02-09 19:25:00|877.85|876.35|877.86|876.36|877.88|876.38|877.84|876.34|0
1612899000000|2021-02-09 19:30:00|877.87|876.37|878.09|876.59|878.29|876.79|877.86|876.36|0
1612899300000|2021-02-09 19:35:00|878.1|876.6|878.09|876.59|878.3|876.8|878.08|876.58|0
1612899600000|2021-02-09 19:40:00|878.1|876.6|878.09|876.59|878.1|876.6|878.08|876.58|0
1612899900000|2021-02-09 19:45:00|878.08|876.58|878.28|876.78|878.29|876.79|878.07|876.57|0
1612900200000|2021-02-09 19:50:00|878.27|876.77|878.29|876.79|878.29|876.79|878.06|876.56|0
1612900500000|2021-02-09 19:55:00|878.28|876.78|878.09|876.59|878.29|876.79|878.08|876.58|0
1612900800000|2021-02-09 20:00:00|878.08|876.58|878.29|876.79|878.3|876.8|878.08|876.58|0
1612901100000|2021-02-09 20:05:00|878.3|876.8|878.29|876.79|878.3|876.8|878.08|876.58|0
1612901400000|2021-02-09 20:10:00|878.28|876.78|878.5|877|878.5|877|878.07|876.57|0
1612901700000|2021-02-09 20:15:00|878.44|876.94|878.09|876.59|878.44|876.94|878.09|876.59|0
1612902000000|2021-02-09 20:20:00|878.08|876.58|877.64|876.14|878.09|876.59|877.64|876.14|0
1612902300000|2021-02-09 20:25:00|877.65|876.15|877.44|875.94|877.66|876.16|877.44|875.94|0
1612902600000|2021-02-09 20:30:00|877.45|875.95|877.86|876.36|877.87|876.37|877.44|875.94|0
1612902900000|2021-02-09 20:35:00|877.8|876.3|878.1|876.6|878.32|876.82|877.67|876.17|0
1612903200000|2021-02-09 20:40:00|878.11|876.61|878.09|876.59|878.29|876.79|878.07|876.57|0
1612903500000|2021-02-09 20:45:00|878.08|876.58|877.85|876.35|878.09|876.59|877.84|876.34|0
1612903800000|2021-02-09 20:50:00|877.83|876.33|877.37|875.87|877.84|876.34|877.18|875.68|0
1612904100000|2021-02-09 20:55:00|877.38|875.88|877.75|876.25|877.76|876.26|876.91|875.41|0
1612904400000|2021-02-09 21:00:00|877.77|876.27|878.45|876.95|878.45|876.95|877.77|876.27|0
1612904700000|2021-02-09 21:05:00|878.44|876.94|878.31|876.81|878.49|876.99|878.12|876.62|0
1612905000000|2021-02-09 21:10:00|878.32|876.82|878.32|876.82|878.45|876.95|878.29|876.79|0
1612905300000|2021-02-09 21:15:00|878.33|876.83|878.33|876.83|878.33|876.83|878.27|876.77|0
1612905600000|2021-02-09 21:20:00|878.34|876.84|878.33|876.83|878.34|876.84|878.33|876.83|0
1612905900000|2021-02-09 21:25:00|878.34|876.84|878.36|876.86|878.36|876.86|878.29|876.79|0
1612906200000|2021-02-09 21:30:00|878.35|876.85|878.29|876.79|878.62|877.12|878.25|876.75|0
1612906500000|2021-02-09 21:35:00|878.3|876.8|878.37|876.87|878.42|876.92|878.29|876.79|0
1612906800000|2021-02-09 21:40:00|878.38|876.88|878.46|876.96|878.5|877|878.37|876.87|0
1612907100000|2021-02-09 21:45:00|878.45|876.95|878.46|876.96|878.46|876.96|878.33|876.83|0
1612907400000|2021-02-09 21:50:00|878.47|876.97|878.46|876.96|878.54|877.04|878.46|876.96|0
1612907700000|2021-02-09 21:55:00|878.47|876.97|878.68|877.18|878.7|877.2|878.46|876.96|0
1612908000000|2021-02-09 22:00:00|878.67|877.17|878.71|877.21|878.72|877.22|878.62|877.12|0
1612908300000|2021-02-09 22:05:00|878.74|877.24|878.69|877.19|878.74|877.24|878.63|877.13|0
1612908600000|2021-02-09 22:10:00|878.67|877.17|878.72|877.22|878.74|877.24|878.67|877.17|0
1612908900000|2021-02-09 22:15:00|878.71|877.21|878.69|877.19|878.72|877.22|878.69|877.19|0
1612909200000|2021-02-09 22:20:00|878.67|877.17|878.67|877.17|878.69|877.19|878.67|877.17|0
1612909500000|2021-02-09 22:25:00|878.65|877.15|878.65|877.15|878.65|877.15|878.65|877.15|0
1612909800000|2021-02-09 22:30:00|878.67|877.17|878.63|877.13|878.71|877.21|878.62|877.12|0
1612910100000|2021-02-09 22:35:00|878.67|877.17|878.63|877.13|878.67|877.17|878.58|877.08|0
1612910400000|2021-02-09 22:40:00|878.65|877.15|878.65|877.15|878.72|877.22|878.63|877.13|0
1612910700000|2021-02-09 22:45:00|878.67|877.17|878.69|877.19|878.72|877.22|878.65|877.15|0
1612911000000|2021-02-09 22:50:00|878.65|877.15|878.63|877.13|878.69|877.19|878.62|877.12|0
1612911300000|2021-02-09 22:55:00|878.62|877.12|878.71|877.21|878.72|877.22|878.6|877.1|0
1612911600000|2021-02-09 23:00:00|878.75|877.25|878.53|877.03|878.9|877.4|878.49|876.99|0
1612911900000|2021-02-09 23:05:00|878.51|877.01|878.64|877.14|878.73|877.23|878.49|876.99|0
1612912200000|2021-02-09 23:10:00|878.66|877.16|878.59|877.09|878.68|877.18|878.49|876.99|0
1612912500000|2021-02-09 23:15:00|878.53|877.03|878.53|877.03|878.73|877.23|878.49|876.99|0
1612912800000|2021-02-09 23:20:00|878.54|877.04|878.59|877.09|878.59|877.09|878.53|877.03|0
1612913100000|2021-02-09 23:25:00|878.6|877.1|878.34|876.84|878.64|877.14|878.25|876.75|0
1612913400000|2021-02-09 23:30:00|878.36|876.86|878.45|876.95|878.45|876.95|878.31|876.81|0
1612913700000|2021-02-09 23:35:00|878.49|876.99|878.64|877.14|878.64|877.14|878.45|876.95|0
1612914000000|2021-02-09 23:40:00|878.63|877.13|878.68|877.18|878.68|877.18|878.59|877.09|0
1612914300000|2021-02-09 23:45:00|878.69|877.19|878.62|877.12|878.73|877.23|878.59|877.09|0
1612914600000|2021-02-09 23:50:00|878.64|877.14|878.45|876.95|878.64|877.14|878.36|876.86|0
1612914900000|2021-02-09 23:55:00|878.44|876.94|878.31|876.81|878.49|876.99|878.31|876.81|0
1612915200000|2021-02-10 00:00:00|878.32|876.82|878.2|876.7|878.36|876.86|878.12|876.62|0
1612915500000|2021-02-10 00:05:00|878.21|876.71|878.12|876.62|878.27|876.77|877.99|876.49|0
1612915800000|2021-02-10 00:10:00|878.14|876.64|878.29|876.79|878.31|876.81|877.99|876.49|0
1612916100000|2021-02-10 00:15:00|878.3|876.8|877.85|876.35|878.31|876.81|877.44|875.94|0
1612916400000|2021-02-10 00:20:00|877.86|876.36|878.07|876.57|878.07|876.57|877.85|876.35|0
1612916700000|2021-02-10 00:25:00|878.13|876.63|878.67|877.17|878.68|877.18|878.13|876.63|0
1612917000000|2021-02-10 00:30:00|878.64|877.14|878.45|876.95|878.85|877.35|878.25|876.75|0
1612917300000|2021-02-10 00:35:00|878.48|876.98|878.47|876.97|878.66|877.16|878.45|876.95|0
1612917600000|2021-02-10 00:40:00|878.46|876.96|878.56|877.06|878.67|877.17|878.27|876.77|0
1612917900000|2021-02-10 00:45:00|878.53|877.03|878.47|876.97|878.67|877.17|878.36|876.86|0
1612918200000|2021-02-10 00:50:00|878.46|876.96|878.47|876.97|878.67|877.17|878.45|876.95|0
1612918500000|2021-02-10 00:55:00|878.67|877.17|878.67|877.17|878.67|877.17|878.46|876.96|0
1612918800000|2021-02-10 01:00:00|878.73|877.23|878.57|877.07|878.87|877.37|878.56|877.06|0
1612919100000|2021-02-10 01:05:00|878.56|877.06|878.88|877.38|878.88|877.38|878.47|876.97|0
1612919400000|2021-02-10 01:10:00|878.79|877.29|878.5|877|878.88|877.38|878.29|876.79|0
1612919700000|2021-02-10 01:15:00|878.53|877.03|879.6|878.1|879.83|878.33|878.53|877.03|0
1612920000000|2021-02-10 01:20:00|879.59|878.09|879.39|877.89|879.6|878.1|879.38|877.88|0
1612920300000|2021-02-10 01:25:00|879.38|877.88|879.17|877.67|879.59|878.09|879.15|877.65|0
1612920600000|2021-02-10 01:30:00|879.23|877.73|879.18|877.68|879.58|878.08|878.97|877.47|0
1612920900000|2021-02-10 01:35:00|879.19|877.69|879.18|877.68|879.5|878|879.18|877.68|0
1612921200000|2021-02-10 01:40:00|879.19|877.69|879.6|878.1|879.81|878.31|879.18|877.68|0
1612921500000|2021-02-10 01:45:00|879.61|878.11|879.82|878.32|879.82|878.32|879.6|878.1|0
1612921800000|2021-02-10 01:50:00|879.81|878.31|880.02|878.52|880.22|878.72|879.81|878.31|0
1612922100000|2021-02-10 01:55:00|880.03|878.53|880.44|878.94|880.45|878.95|880.03|878.53|0
1612922400000|2021-02-10 02:00:00|880.45|878.95|880.65|879.15|880.65|879.15|880.44|878.94|0
1612922700000|2021-02-10 02:05:00|880.71|879.21|880.53|879.03|880.85|879.35|880.42|878.92|0
1612923000000|2021-02-10 02:10:00|880.56|879.06|880.64|879.14|880.65|879.15|880.54|879.04|0
1612923300000|2021-02-10 02:15:00|880.61|879.11|880.64|879.14|880.65|879.15|880.44|878.94|0
1612923600000|2021-02-10 02:20:00|880.58|879.08|880.43|878.93|880.64|879.14|880.42|878.92|0
1612923900000|2021-02-10 02:25:00|880.42|878.92|880.45|878.95|880.64|879.14|880.42|878.92|0
1612924200000|2021-02-10 02:30:00|880.48|878.98|880.54|879.04|880.65|879.15|880.44|878.94|0
1612924500000|2021-02-10 02:35:00|880.51|879.01|880.23|878.73|880.65|879.15|880.23|878.73|0
1612924800000|2021-02-10 02:40:00|880.29|878.79|880.44|878.94|880.64|879.14|880.29|878.79|0
1612925100000|2021-02-10 02:45:00|880.43|878.93|880.42|878.92|880.64|879.14|880.23|878.73|0
1612925400000|2021-02-10 02:50:00|880.39|878.89|880.42|878.92|880.42|878.92|880.22|878.72|0
1612925700000|2021-02-10 02:55:00|880.41|878.91|880.43|878.93|880.43|878.93|880.21|878.71|0
1612926000000|2021-02-10 03:00:00|880.44|878.94|880.45|878.95|880.65|879.15|880.44|878.94|0
1612926300000|2021-02-10 03:05:00|880.51|879.01|880.46|878.96|880.65|879.15|880.44|878.94|0
1612926600000|2021-02-10 03:10:00|880.45|878.95|880.46|878.96|880.69|879.19|880.45|878.95|0
1612926900000|2021-02-10 03:15:00|880.47|878.97|880.67|879.17|880.67|879.17|880.46|878.96|0
1612927200000|2021-02-10 03:20:00|880.66|879.16|880.67|879.17|880.67|879.17|880.65|879.15|0
1612927500000|2021-02-10 03:25:00|880.66|879.16|880.66|879.16|880.67|879.17|880.46|878.96|0
1612927800000|2021-02-10 03:30:00|880.67|879.17|880.36|878.86|880.67|879.17|880.36|878.86|0
1612928100000|2021-02-10 03:35:00|880.39|878.89|880.25|878.75|880.46|878.96|880.25|878.75|0
1612928400000|2021-02-10 03:40:00|880.26|878.76|880.46|878.96|880.46|878.96|880.26|878.76|0
1612928700000|2021-02-10 03:45:00|880.45|878.95|880.45|878.95|880.46|878.96|880.45|878.95|0
1612929000000|2021-02-10 03:50:00|880.46|878.96|880.46|878.96|880.46|878.96|880.25|878.75|0
1612929300000|2021-02-10 03:55:00|880.43|878.93|880.3|878.8|880.46|878.96|880.05|878.55|0
1612929600000|2021-02-10 04:00:00|880.31|878.81|880.3|878.8|880.31|878.81|880.1|878.6|0
1612929900000|2021-02-10 04:05:00|880.29|878.79|880.07|878.57|880.3|878.8|880.07|878.57|0
1612930200000|2021-02-10 04:10:00|880.08|878.58|879.93|878.43|880.13|878.63|879.93|878.43|0
1612930500000|2021-02-10 04:15:00|879.96|878.46|880.14|878.64|880.15|878.65|879.93|878.43|0
1612930800000|2021-02-10 04:20:00|880.13|878.63|879.94|878.44|880.14|878.64|879.94|878.44|0
1612931100000|2021-02-10 04:25:00|879.97|878.47|879.93|878.43|880.14|878.64|879.93|878.43|0
1612931400000|2021-02-10 04:30:00|879.94|878.44|879.94|878.44|879.94|878.44|879.74|878.24|0
1612931700000|2021-02-10 04:35:00|879.95|878.45|880.16|878.66|880.18|878.68|879.94|878.44|0
1612932000000|2021-02-10 04:40:00|880.17|878.67|880.16|878.66|880.17|878.67|880.16|878.66|0
1612932300000|2021-02-10 04:45:00|880.17|878.67|879.98|878.48|880.17|878.67|879.97|878.47|0
1612932600000|2021-02-10 04:50:00|879.97|878.47|879.76|878.26|879.97|878.47|879.76|878.26|0
1612932900000|2021-02-10 04:55:00|879.77|878.27|880.06|878.56|880.17|878.67|879.77|878.27|0
1612933200000|2021-02-10 05:00:00|880.09|878.59|880.27|878.77|880.37|878.87|879.96|878.46|0
1612933500000|2021-02-10 05:05:00|880.3|878.8|880.16|878.66|880.36|878.86|879.96|878.46|0
1612933800000|2021-02-10 05:10:00|880.17|878.67|880.17|878.67|880.18|878.68|880.16|878.66|0
1612934100000|2021-02-10 05:15:00|880.16|878.66|880.17|878.67|880.17|878.67|880.16|878.66|0
1612934400000|2021-02-10 05:20:00|880.16|878.66|880.16|878.66|880.16|878.66|880.16|878.66|0
1612934700000|2021-02-10 05:25:00|880.17|878.67|880.17|878.67|880.17|878.67|880.16|878.66|0
1612935000000|2021-02-10 05:30:00|880.16|878.66|880.15|878.65|880.36|878.86|879.95|878.45|0
1612935300000|2021-02-10 05:35:00|880.16|878.66|880.15|878.65|880.16|878.66|880.05|878.55|0
1612935600000|2021-02-10 05:40:00|880.16|878.66|880.15|878.65|880.16|878.66|879.95|878.45|0
1612935900000|2021-02-10 05:45:00|880.14|878.64|880.15|878.65|880.16|878.66|879.95|878.45|0
1612936200000|2021-02-10 05:50:00|880.16|878.66|879.56|878.06|880.16|878.66|879.56|878.06|0
1612936500000|2021-02-10 05:55:00|879.59|878.09|879.35|877.85|879.76|878.26|879.34|877.84|0
1612936800000|2021-02-10 06:00:00|879.38|877.88|879.18|877.68|879.57|878.07|879.17|877.67|0
1612937100000|2021-02-10 06:05:00|879.17|877.67|879.18|877.68|879.19|877.69|879.08|877.58|0
1612937400000|2021-02-10 06:10:00|879.19|877.69|878.77|877.27|879.19|877.69|878.76|877.26|0
1612937700000|2021-02-10 06:15:00|878.76|877.26|878.55|877.05|878.77|877.27|878.55|877.05|0
1612938000000|2021-02-10 06:20:00|878.56|877.06|878.75|877.25|878.76|877.26|878.55|877.05|0
1612938300000|2021-02-10 06:25:00|878.74|877.24|878.55|877.05|878.74|877.24|878.54|877.04|0
1612938600000|2021-02-10 06:30:00|878.54|877.04|878.43|876.93|878.74|877.24|878.43|876.93|0
1612938900000|2021-02-10 06:35:00|878.52|877.02|878.34|876.84|878.54|877.04|878.34|876.84|0
1612939200000|2021-02-10 06:40:00|878.4|876.9|878.34|876.84|878.54|877.04|878.34|876.84|0
1612939500000|2021-02-10 06:45:00|878.31|876.81|878.33|876.83|878.34|876.84|878.14|876.64|0
1612939800000|2021-02-10 06:50:00|878.34|876.84|878.63|877.13|878.73|877.23|878.33|876.83|0
1612940100000|2021-02-10 06:55:00|878.66|877.16|878.53|877.03|878.74|877.24|878.52|877.02|0
1612940400000|2021-02-10 07:00:00|878.62|877.12|877.91|876.41|878.83|877.33|877.71|876.21|0
1612940700000|2021-02-10 07:05:00|877.71|876.21|878.12|876.62|878.12|876.62|877.51|876.01|0
1612941000000|2021-02-10 07:10:00|878.06|876.56|877.96|876.46|878.12|876.62|877.91|876.41|0
1612941300000|2021-02-10 07:15:00|878.02|876.52|878.38|876.88|878.57|877.07|878.02|876.52|0
1612941600000|2021-02-10 07:20:00|878.37|876.87|878.39|876.89|878.39|876.89|878.37|876.87|0
1612941900000|2021-02-10 07:25:00|878.4|876.9|878.41|876.91|878.61|877.11|878.19|876.69|0
1612942200000|2021-02-10 07:30:00|878.47|876.97|878.64|877.14|878.84|877.34|878.41|876.91|0
1612942500000|2021-02-10 07:35:00|878.7|877.2|879.08|877.58|879.08|877.58|878.64|877.14|0
1612942800000|2021-02-10 07:40:00|879.07|877.57|880.08|878.58|880.28|878.78|878.88|877.38|0
1612943100000|2021-02-10 07:45:00|880.28|878.78|880.48|878.98|880.49|878.99|880.27|878.77|0
1612943400000|2021-02-10 07:50:00|880.47|878.97|880.24|878.74|880.78|879.28|880.23|878.73|0
1612943700000|2021-02-10 07:55:00|880.23|878.73|879.43|877.93|880.24|878.74|879.22|877.72|0
1612944000000|2021-02-10 08:00:00|879.42|877.92|878.32|876.82|879.82|878.32|878|876.5|0
1612944300000|2021-02-10 08:05:00|878.47|876.17|877.47|875.57|879.47|877.17|877.47|875.57|0
1612944600000|2021-02-10 08:10:00|877.37|875.07|875.77|874.27|877.37|875.07|873.97|872.37|5
1612944900000|2021-02-10 08:15:00|875.87|874.37|875.27|873.67|876.67|874.87|875.27|873.37|0
1612945200000|2021-02-10 08:20:00|875.17|873.57|875.37|873.97|875.47|873.97|874.27|872.97|1
1612945500000|2021-02-10 08:25:00|875.27|874.37|874.97|873.27|875.27|874.37|874.97|872.97|2
1612945800000|2021-02-10 08:30:00|874.87|873.37|873.47|871.87|874.87|873.47|873.47|871.77|7
1612946100000|2021-02-10 08:35:00|873.57|871.97|874.87|873.27|875.27|873.27|873.47|871.57|13
1612946400000|2021-02-10 08:40:00|875.06|873.46|874.06|872.56|875.06|873.46|874.06|872.16|28
1612946700000|2021-02-10 08:45:00|873.96|872.46|874.36|872.76|874.46|873.56|873.36|871.86|37
1612947000000|2021-02-10 08:50:00|874.26|872.36|874.86|873.06|874.96|873.56|874.26|872.36|2
1612947300000|2021-02-10 08:55:00|874.96|873.96|875.56|873.96|875.66|874.36|874.96|872.76|7
1612947600000|2021-02-10 09:00:00|875.66|874.26|875.96|874.36|876.16|874.36|875.66|874.26|0
1612947900000|2021-02-10 09:05:00|876.06|874.46|876.96|875.26|876.96|875.46|876.06|874.46|9
1612948200000|2021-02-10 09:10:00|876.86|875.06|876.36|875.06|876.86|875.26|876.36|874.86|29
1612948500000|2021-02-10 09:15:00|876.26|874.96|876.76|875.36|877.06|875.36|876.26|874.56|150
1612948800000|2021-02-10 09:20:00|876.66|875.46|877.56|876.66|878.06|876.66|876.56|875.46|4
1612949100000|2021-02-10 09:25:00|877.76|876.96|879.26|877.66|879.46|878.16|877.76|876.96|23
1612949400000|2021-02-10 09:30:00|879.16|877.76|880.36|879.26|880.36|879.26|879.16|877.76|20
1612949700000|2021-02-10 09:35:00|880.26|879.36|879.76|878.16|880.66|879.36|879.36|878.16|12
1612950000000|2021-02-10 09:40:00|880.36|878.26|879.76|878.86|880.36|879.16|879.76|878.26|11
1612950300000|2021-02-10 09:45:00|880.86|878.96|879.56|878.86|880.86|879.76|879.56|878.76|10
1612950600000|2021-02-10 09:50:00|880.16|878.96|879.86|878.76|880.66|879.66|879.76|878.76|20
1612950900000|2021-02-10 09:55:00|879.66|878.66|879.66|878.66|880.26|878.86|878.86|878.16|4
1612951200000|2021-02-10 10:00:00|879.56|878.76|880.26|878.66|880.36|878.86|879.16|878.46|14
1612951500000|2021-02-10 10:05:00|880.16|878.76|878.96|877.96|880.26|878.76|878.56|877.86|7
1612951800000|2021-02-10 10:10:00|879.26|878.06|878.56|877.16|879.66|878.16|878.36|877.16|13
1612952100000|2021-02-10 10:15:00|878.16|877.06|877.56|876.86|878.76|877.06|877.26|876.26|6
1612952400000|2021-02-10 10:20:00|878.46|876.96|877.96|876.46|878.46|876.96|876.96|876.26|13
1612952700000|2021-02-10 10:25:00|877.86|876.56|877.16|876.46|877.96|876.66|876.86|876.06|9
1612953000000|2021-02-10 10:30:00|878.16|876.56|878.76|877.06|879.16|877.46|877.66|876.56|12
1612953300000|2021-02-10 10:35:00|878.66|877.16|878.66|876.96|878.76|877.26|876.96|876.16|9
1612953600000|2021-02-10 10:40:00|878.56|876.86|876.96|876.26|878.56|876.96|876.86|876.16|6
1612953900000|2021-02-10 10:45:00||876.36||875.36||876.36||875.36|7
1612954200000|2021-02-10 10:50:00|876.86|875.16|876.06|874.86|876.86|875.16|875.56|874.66|11
1612954500000|2021-02-10 10:55:00|875.96|874.76|875.66|874.76|876.56|875.76|875.26|874.26|6
1612954800000|2021-02-10 11:00:00|875.56|875.06|876.76|875.16|876.96|875.36|875.16|874.46|9
1612955100000|2021-02-10 11:05:00|876.66|875.26|876.56|875.36|876.86|875.56|875.46|874.46|7
1612955400000|2021-02-10 11:10:00|876.46|875.26|876.76|875.16|877.16|875.66|875.66|875.06|6
1612955700000|2021-02-10 11:15:00|876.66|875.06|875.46|874.76|876.76|875.16|875.46|874.76|5
1612956000000|2021-02-10 11:20:00|876.56|874.86|876.16|874.96|876.56|875.26|875.36|874.66|9
1612956300000|2021-02-10 11:25:00|876.06|875.06|876.36|875.56|877.06|875.56|875.66|875.06|4
1612956600000|2021-02-10 11:30:00|876.26|875.76|876.66|875.66|877.26|875.76|875.96|874.86|15
1612956900000|2021-02-10 11:35:00|876.56|875.76|876.16|874.46|877.36|875.76|876.16|874.46|6
1612957200000|2021-02-10 11:40:00|876.06|873.86|875.66|873.66|876.06|874.26|875.66|873.26|5
1612957500000|2021-02-10 11:45:00|875.56|873.76|874.86|873.16|875.56|874.06|874.86|873.16|7
1612957800000|2021-02-10 11:50:00|874.76|873.26|874.76|873.26|874.76|873.76|874.76|873.16|6
1612958100000|2021-02-10 11:55:00|874.66|873.36|874.66|873.16|874.66|873.46|873.76|872.86|12
1612958400000|2021-02-10 12:00:00|875.16|873.26|875.36|874.06|875.76|874.36|874.56|873.26|6
1612958700000|2021-02-10 12:05:00|875.26|873.96|875.56|874.36|876.36|874.96|874.66|873.76|7
1612959000000|2021-02-10 12:10:00|875.76|874.46|876.16|874.46|876.66|875.66|874.96|874.06|6
1612959300000|2021-02-10 12:15:00|876.06|874.56|876.36|875.06|876.46|875.16|874.96|874.26|8
1612959600000|2021-02-10 12:20:00|876.26|874.96|875.96|875.36|877.06|875.46|875.86|874.96|3
1612959900000|2021-02-10 12:25:00|876.16|875.26|876.06|874.46|877.06|875.26|875.26|874.26|15
1612960200000|2021-02-10 12:30:00|875.96|875.26|875.76|874.86|876.76|875.26|875.46|874.36|8
1612960500000|2021-02-10 12:35:00|875.56|875.16|876.16|874.66|877.06|875.76|875.46|874.66|9
1612960800000|2021-02-10 12:40:00|876.51|875.01|876.31|875.51|876.81|875.51|875.81|874.91|7
1612961100000|2021-02-10 12:45:00|876.21|875.71|876.61|875.71|877.21|875.71|876.01|875.41|10
1612961400000|2021-02-10 12:50:00|876.51|875.61|876.91|875.91|877.41|876.01|876.21|875.51|7
1612961700000|2021-02-10 12:55:00|876.81|876.01|876.01|875.31|877.61|876.01|876.01|875.31|7
1612962000000|2021-02-10 13:00:00|876.81|875.21|876.31|874.71|876.81|875.41|875.41|874.51|9
1612962300000|2021-02-10 13:05:00|876.21|874.51|875.51|874.91|876.41|875.01|875.11|874.31|4
1612962600000|2021-02-10 13:10:00|875.71|875.01|876.21|874.91|876.61|875.01|875.31|874.71|7
1612962900000|2021-02-10 13:15:00|876.01|874.81|876.01|874.91|876.81|875.31|875.81|874.81|12
1612963200000|2021-02-10 13:20:00|875.91|874.81|876.31|875.41|877.21|875.61|875.71|874.81|4
1612963500000|2021-02-10 13:25:00|876.51|875.71|876.81|875.41|877.21|875.71|875.71|875.11|9
1612963800000|2021-02-10 13:30:00|876.71|875.31|877.11|875.41|877.21|875.51|875.91|875.21|5
1612964100000|2021-02-10 13:35:00|877.01|875.31|875.41|874.21|877.01|875.31|874.91|874.11|4
1612964400000|2021-02-10 13:40:00|875.31|874.31|875.21|874.31|876.11|874.61|875.01|874.31|5
1612964700000|2021-02-10 13:45:00|875.11|874.61|875.41|874.11|875.61|874.61|874.21|873.61|10
1612965000000|2021-02-10 13:50:00|875.31|874.01|875.01|874.21|875.81|874.41|874.71|873.81|7
1612965300000|2021-02-10 13:55:00|874.91|874.41|875.81|874.31|875.91|874.41|874.61|873.91|15
1612965600000|2021-02-10 14:00:00|875.71|874.41|876.01|874.41|876.11|875.01|875.11|874.31|9
1612965900000|2021-02-10 14:05:00|875.91|874.51|876.51|875.41|876.51|875.41|875.51|874.51|10
1612966200000|2021-02-10 14:10:00|876.41|874.91|877.41|876.01|877.41|876.01|875.61|874.91|20
1612966500000|2021-02-10 14:15:00|877.31|876.11|876.91|876.01|877.41|876.21|876.71|875.81|44
1612966800000|2021-02-10 14:20:00|877.41|876.31|877.81|876.61|878.11|876.61|876.61|875.61|8
1612967100000|2021-02-10 14:25:00|877.61|876.51|877.31|876.21|878.01|876.71|877.01|875.91|24
1612967400000|2021-02-10 14:30:00|878.21|876.31|877.51|876.21|878.21|876.91|876.61|875.41|8
1612967700000|2021-02-10 14:35:00|877.41|876.31|878.21|877.01|878.41|877.01|877.11|876.31|10
1612968000000|2021-02-10 14:40:00|878.31|877.11|878.31|876.41|878.81|877.51|877.41|876.41|18
1612968300000|2021-02-10 14:45:00|878.21|876.51|878.71|878.11|879.11|878.11|878.11|876.51|25
1612968600000|2021-02-10 14:50:00|878.81|878.01|878.11|877.21|879.11|878.01|877.61|876.91|12
1612968900000|2021-02-10 14:55:00|878.01|877.51|878.21|877.11|878.91|877.61|877.81|877.01|59
1612969200000|2021-02-10 15:00:00|878.31|877.21|878.11|877.31|878.71|877.31|878.01|877.21|4
1612969500000|2021-02-10 15:05:00|878.01|877.51|877.81|876.41|878.71|877.51|877.11|876.31|9
1612969800000|2021-02-10 15:10:00|877.71|876.51|877.51|876.21|878.11|877.11|877.01|876.11|10
1612970100000|2021-02-10 15:15:00|877.41|876.31|876.26|874.76|878.51|877.21|876.26|874.76|45
1612970400000|2021-02-10 15:20:00|876.25|874.75|873.74|872.24|876.25|874.75|873.47|871.97|0
1612970700000|2021-02-10 15:25:00|873.75|872.25|873.71|872.21|874.9|873.4|873.08|871.58|74
1612971000000|2021-02-10 15:30:00|873.69|872.19|872.11|870.61|873.91|872.41|872.05|870.55|0
1612971300000|2021-02-10 15:35:00|872.12|870.62|872.15|870.65|873.48|871.98|871.98|870.48|0
1612971600000|2021-02-10 15:40:00|872.14|870.64|868.36|866.86|872.19|870.69|867.73|866.23|0
1612971900000|2021-02-10 15:45:00|868.39|866.89|870.28|868.78|870.28|868.78|867.24|865.74|0
1612972200000|2021-02-10 15:50:00|870.34|868.84|872.61|871.11|872.84|871.34|870.04|868.54|0
1612972500000|2021-02-10 15:55:00|872.62|871.12|873.49|871.99|873.69|872.19|871.77|870.27|0
1612972800000|2021-02-10 16:00:00|873.5|872|871.61|870.11|873.74|872.24|871.61|870.11|0
1612973100000|2021-02-10 16:05:00|871.62|870.12|872.48|870.98|872.87|871.37|871.16|869.66|0
1612973400000|2021-02-10 16:10:00|872.49|870.99|873.76|872.26|873.98|872.48|872.45|870.95|0
1612973700000|2021-02-10 16:15:00|873.75|872.25|873.32|871.82|873.97|872.47|873.1|871.6|0
1612974000000|2021-02-10 16:20:00|873.26|871.76|873.31|871.81|873.76|872.26|872.93|871.43|0
1612974300000|2021-02-10 16:25:00|873.32|871.82|871.71|870.21|873.63|872.13|871.71|870.21|0
1612974600000|2021-02-10 16:30:00|871.73|870.23|872.18|870.68|872.2|870.7|870.25|868.75|0
1612974900000|2021-02-10 16:35:00|872.19|870.69|872.15|870.65|872.42|870.92|871.53|870.03|0
1612975200000|2021-02-10 16:40:00|872.16|870.66|871.34|869.84|872.35|870.85|871.33|869.83|0
1612975500000|2021-02-10 16:45:00|871.35|869.85|871.58|870.08|871.58|870.08|871.14|869.64|0
1612975800000|2021-02-10 16:50:00|871.57|870.07|872.18|870.68|872.19|870.69|871.34|869.84|0
1612976100000|2021-02-10 16:55:00|872.19|870.69|871.56|870.06|872.86|871.36|871.56|870.06|0
1612976400000|2021-02-10 17:00:00|871.57|870.07|870.67|869.17|871.57|870.07|870.64|869.14|0
1612976700000|2021-02-10 17:05:00|870.66|869.16|870.68|869.18|870.89|869.39|870.21|868.71|0
1612977000000|2021-02-10 17:10:00|870.67|869.17|871.55|870.05|871.56|870.06|870.46|868.96|0
1612977300000|2021-02-10 17:15:00|871.54|870.04|871.34|869.84|871.57|870.07|870.89|869.39|0
1612977600000|2021-02-10 17:20:00|871.35|869.85|870.21|868.71|871.35|869.85|870.21|868.71|0
1612977900000|2021-02-10 17:25:00|870.22|868.72|871.32|869.82|871.57|870.07|870.21|868.71|0
1612978200000|2021-02-10 17:30:00|871.31|869.81|870.92|869.42|871.31|869.81|870.68|869.18|0
1612978500000|2021-02-10 17:35:00|870.93|869.43|870.69|869.19|871.14|869.64|870.47|868.97|0
1612978800000|2021-02-10 17:40:00|870.68|869.18|870.92|869.42|871.33|869.83|870.67|869.17|0
1612979100000|2021-02-10 17:45:00|870.91|869.41|871.37|869.87|871.38|869.88|870.89|869.39|0
1612979400000|2021-02-10 17:50:00|871.36|869.86|871.6|870.1|871.83|870.33|871.36|869.86|0
1612979700000|2021-02-10 17:55:00|871.59|870.09|871.57|870.07|871.81|870.31|871.4|869.9|0
1612980000000|2021-02-10 18:00:00|871.56|870.06|871.69|870.19|871.79|870.29|871.34|869.84|0
1612980300000|2021-02-10 18:05:00|871.72|870.22|871.6|870.1|871.83|870.33|871.4|869.9|0
1612980600000|2021-02-10 18:10:00|871.59|870.09|871.79|870.29|871.8|870.3|871.37|869.87|0
1612980900000|2021-02-10 18:15:00|871.78|870.28|871.8|870.3|872|870.5|871.36|869.86|0
1612981200000|2021-02-10 18:20:00|871.86|870.36|872.02|870.52|872.22|870.72|871.86|870.36|0
1612981500000|2021-02-10 18:25:00|872.01|870.51|872.04|870.54|872.24|870.74|872.01|870.51|0
1612981800000|2021-02-10 18:30:00|872.05|870.55|872.47|870.97|872.48|870.98|872.03|870.53|0
1612982100000|2021-02-10 18:35:00|872.46|870.96|872.27|870.77|872.46|870.96|872.05|870.55|0
1612982400000|2021-02-10 18:40:00|872.26|870.76|872.06|870.56|872.27|870.77|871.84|870.34|0
1612982700000|2021-02-10 18:45:00|872.05|870.55|871.38|869.88|872.06|870.56|871.38|869.88|0
1612983000000|2021-02-10 18:50:00|871.37|869.87|871.6|870.1|871.81|870.31|871.35|869.85|0
1612983300000|2021-02-10 18:55:00|871.59|870.09|871.6|870.1|871.61|870.11|871.38|869.88|0
1612983600000|2021-02-10 19:00:00|871.59|870.09|871.61|870.11|872.06|870.56|871.36|869.86|0
1612983900000|2021-02-10 19:05:00|871.62|870.12|871.63|870.13|871.86|870.36|871.41|869.91|0
1612984200000|2021-02-10 19:10:00|871.62|870.12|871.63|870.13|871.86|870.36|871.62|870.12|0
1612984500000|2021-02-10 19:15:00|871.64|870.14|871.42|869.92|871.64|870.14|871.37|869.87|0
1612984800000|2021-02-10 19:20:00|871.41|869.91|871.63|870.13|871.63|870.13|870.97|869.47|0
1612985100000|2021-02-10 19:25:00|871.62|870.12|872.55|871.05|872.55|871.05|871.41|869.91|0
1612985400000|2021-02-10 19:30:00|872.56|871.06|872.82|871.32|873.05|871.55|872.32|870.82|0
1612985700000|2021-02-10 19:35:00|872.83|871.33|872.78|871.28|872.83|871.33|872.57|871.07|0
1612986000000|2021-02-10 19:40:00|872.77|871.27|873|871.5|873.03|871.53|872.77|871.27|0
1612986300000|2021-02-10 19:45:00|873.01|871.51|873.03|871.53|873.04|871.54|872.8|871.3|0
1612986600000|2021-02-10 19:50:00|873.04|871.54|872.79|871.29|873.05|871.55|872.58|871.08|0
1612986900000|2021-02-10 19:55:00|872.8|871.3|873.04|871.54|873.04|871.54|872.8|871.3|0
1612987200000|2021-02-10 20:00:00|873.05|871.55|873.28|871.78|873.3|871.8|873.04|871.54|0
1612987500000|2021-02-10 20:05:00|873.27|871.77|873.26|871.76|873.29|871.79|873.25|871.75|0
1612987800000|2021-02-10 20:10:00|873.27|871.77|873.09|871.59|873.29|871.79|872.83|871.33|0
1612988100000|2021-02-10 20:15:00|873.1|871.6|872.83|871.33|873.29|871.79|872.82|871.32|0
1612988400000|2021-02-10 20:20:00|872.86|871.36|872.58|871.08|873.04|871.54|872.57|871.07|0
1612988700000|2021-02-10 20:25:00|872.59|871.09|872.37|870.87|872.81|871.31|872.13|870.63|0
1612989000000|2021-02-10 20:30:00|872.43|870.93|872.14|870.64|872.6|871.1|872.13|870.63|0
1612989300000|2021-02-10 20:35:00|872.15|870.65|871.41|869.91|872.15|870.65|871.22|869.72|0
1612989600000|2021-02-10 20:40:00|871.42|869.92|870.96|869.46|871.67|870.17|870.96|869.46|0
1612989900000|2021-02-10 20:45:00|870.97|869.47|871.28|869.78|871.72|870.22|870.96|869.46|0
1612990200000|2021-02-10 20:50:00|871.26|869.76|871.5|870|871.76|870.26|871.25|869.75|0
1612990500000|2021-02-10 20:55:00|871.51|870.01|871.44|869.94|871.74|870.24|871.03|869.53|0
1612990800000|2021-02-10 21:00:00|871.45|869.95|871.28|869.78|872.24|870.74|871.1|869.6|0
1612991100000|2021-02-10 21:05:00|871.29|869.79|871.65|870.15|871.78|870.28|871.29|869.79|0
1612991400000|2021-02-10 21:10:00|871.64|870.14|871.71|870.21|871.91|870.41|871.28|869.78|0
1612991700000|2021-02-10 21:15:00|871.72|870.22|871.56|870.06|871.74|870.24|871.52|870.02|0
1612992000000|2021-02-10 21:20:00|871.58|870.08|871.56|870.06|871.59|870.09|871.54|870.04|0
1612992300000|2021-02-10 21:25:00|871.61|870.11|871.59|870.09|871.65|870.15|871.59|870.09|0
1612992600000|2021-02-10 21:30:00|871.56|870.06|871.43|869.93|871.71|870.21|871.34|869.84|0
1612992900000|2021-02-10 21:35:00|871.44|869.94|871.52|870.02|871.84|870.34|871.34|869.84|0
1612993200000|2021-02-10 21:40:00|871.53|870.03|871.48|869.98|871.58|870.08|871.3|869.8|0
1612993500000|2021-02-10 21:45:00|871.47|869.97|871.43|869.93|871.62|870.12|871.34|869.84|0
1612993800000|2021-02-10 21:50:00|871.44|869.94|871.43|869.93|871.52|870.02|871.39|869.89|0
1612994100000|2021-02-10 21:55:00|871.42|869.92|871.65|870.15|871.67|870.17|871.3|869.8|0
1612994400000|2021-02-10 22:00:00|871.6|870.1|871.63|870.13|871.7|870.2|871.56|870.06|0
1612994700000|2021-02-10 22:05:00|871.65|870.15|871.63|870.13|871.67|870.17|871.6|870.1|0
1612995000000|2021-02-10 22:10:00|871.61|870.11|871.61|870.11|871.63|870.13|871.61|870.11|0
1612995300000|2021-02-10 22:15:00|871.63|870.13|871.6|870.1|871.63|870.13|871.6|870.1|0
1612995600000|2021-02-10 22:20:00|871.58|870.08|871.63|870.13|871.63|870.13|871.58|870.08|0
1612995900000|2021-02-10 22:25:00|871.58|870.08|871.58|870.08|871.63|870.13|871.56|870.06|0
1612996500000|2021-02-10 22:35:00|871.56|870.06|871.6|870.1|871.67|870.17|871.56|870.06|0
1612996800000|2021-02-10 22:40:00|871.61|870.11|871.63|870.13|871.63|870.13|871.6|870.1|0
1612997100000|2021-02-10 22:45:00|871.6|870.1|871.6|870.1|871.6|870.1|871.6|870.1|0
1612997400000|2021-02-10 22:50:00|871.63|870.13|871.6|870.1|871.65|870.15|871.6|870.1|0
1612997700000|2021-02-10 22:55:00|871.63|870.13|871.63|870.13|871.65|870.15|871.61|870.11|0
1612998000000|2021-02-10 23:00:00|871.61|870.11|871.19|869.69|871.76|870.26|871|869.5|0
1612998300000|2021-02-10 23:05:00|871.2|869.7|871.19|869.69|871.23|869.73|871|869.5|0
1612998600000|2021-02-10 23:10:00|871.2|869.7|871.2|869.7|871.23|869.73|871.1|869.6|0
1612998900000|2021-02-10 23:15:00|871.18|869.68|871.33|869.83|871.42|869.92|871.05|869.55|0
1612999200000|2021-02-10 23:20:00|871.34|869.84|871.61|870.11|871.74|870.24|871.29|869.79|0
1612999500000|2021-02-10 23:25:00|871.62|870.12|871.42|869.92|871.7|870.2|871.33|869.83|0
1612999800000|2021-02-10 23:30:00|871.44|869.94|871.38|869.88|871.61|870.11|871.27|869.77|0
1613000100000|2021-02-10 23:35:00|871.37|869.87|871.2|869.7|871.57|870.07|871.16|869.66|0
1613000400000|2021-02-10 23:40:00|871.21|869.71|871.29|869.79|871.33|869.83|871.05|869.55|0
1613000700000|2021-02-10 23:45:00|871.31|869.81|871.35|869.85|871.42|869.92|871.24|869.74|0
1613001000000|2021-02-10 23:50:00|871.36|869.86|871.24|869.74|871.38|869.88|871.24|869.74|0
1613001300000|2021-02-10 23:55:00|871.22|869.72|871.31|869.81|871.33|869.83|871.16|869.66|0
1613001600000|2021-02-11 00:00:00|871.29|869.79|871.2|869.7|871.29|869.79|871.2|869.7|0
1613001900000|2021-02-11 00:05:00|871.21|869.71|871.2|869.7|871.33|869.83|871.01|869.51|0
1613002200000|2021-02-11 00:10:00|871.19|869.69|871.03|869.53|871.2|869.7|871.01|869.51|0
1613002500000|2021-02-11 00:15:00|871.01|869.51|870.99|869.49|871.41|869.91|870.57|869.07|0
1613002800000|2021-02-11 00:20:00|870.98|869.48|870.57|869.07|871|869.5|870.55|869.05|0
1613003100000|2021-02-11 00:25:00|870.67|869.17|870.56|869.06|870.78|869.28|870.56|869.06|0
1613003400000|2021-02-11 00:30:00|870.57|869.07|870.11|868.61|870.58|869.08|870.11|868.61|0
1613003700000|2021-02-11 00:35:00|870.12|868.62|870.12|868.62|870.12|868.62|869.67|868.17|0
1613004000000|2021-02-11 00:40:00|870.13|868.63|870.21|868.71|870.33|868.83|870.1|868.6|0
1613004300000|2021-02-11 00:45:00|870.18|868.68|869.87|868.37|870.18|868.68|869.66|868.16|0
1613004600000|2021-02-11 00:50:00|869.86|868.36|869.66|868.16|869.89|868.39|869.65|868.15|0
1613004900000|2021-02-11 00:55:00|869.65|868.15|869.77|868.27|869.87|868.37|869.65|868.15|0
1613005200000|2021-02-11 01:00:00|869.74|868.24|869.68|868.18|870.11|868.61|869.67|868.17|0
1613005500000|2021-02-11 01:05:00|869.69|868.19|870.2|868.7|870.21|868.71|869.69|868.19|0
1613005800000|2021-02-11 01:10:00|870.21|868.71|870.11|868.61|870.32|868.82|870.1|868.6|0
1613006100000|2021-02-11 01:15:00|870.1|868.6|870.53|869.03|870.53|869.03|869.99|868.49|0
1613006400000|2021-02-11 01:20:00|870.56|869.06|870.32|868.82|870.63|869.13|870.13|868.63|0
1613006700000|2021-02-11 01:25:00|870.33|868.83|870.43|868.93|870.54|869.04|870.32|868.82|0
1613007000000|2021-02-11 01:30:00|870.4|868.9|870.09|868.59|870.53|869.03|869.99|868.49|0
1613007300000|2021-02-11 01:35:00|870.1|868.6|870.09|868.59|870.11|868.61|869.88|868.38|0
1613007600000|2021-02-11 01:40:00|870.1|868.6|869.89|868.39|870.1|868.6|869.68|868.18|0
1613007900000|2021-02-11 01:45:00|869.92|868.42|869.89|868.39|870.09|868.59|869.88|868.38|0
1613008200000|2021-02-11 01:50:00|869.88|868.38|869.88|868.38|869.89|868.39|869.67|868.17|0
1613008500000|2021-02-11 01:55:00|869.89|868.39|870.09|868.59|870.32|868.82|869.88|868.38|0
1613008800000|2021-02-11 02:00:00|870.08|868.58|870.11|868.61|870.11|868.61|869.89|868.39|0
1613009100000|2021-02-11 02:05:00|870.12|868.62|869.91|868.41|870.12|868.62|869.9|868.4|0
1613009400000|2021-02-11 02:10:00|869.92|868.42|869.92|868.42|870.12|868.62|869.91|868.41|0
1613009700000|2021-02-11 02:15:00|869.93|868.43|870.34|868.84|870.35|868.85|869.92|868.42|0
1613010000000|2021-02-11 02:20:00|870.35|868.85|870.34|868.84|870.55|869.05|870.34|868.84|0
1613010300000|2021-02-11 02:25:00|870.35|868.85|870.34|868.84|870.45|868.95|870.34|868.84|0
1613010600000|2021-02-11 02:30:00|870.31|868.81|870.35|868.85|870.35|868.85|870.14|868.64|0
1613010900000|2021-02-11 02:35:00|870.32|868.82|870.82|869.32|870.82|869.32|870.15|868.65|0
1613011200000|2021-02-11 02:40:00|870.81|869.31|870.81|869.31|870.84|869.34|870.61|869.11|0
1613011500000|2021-02-11 02:45:00|870.82|869.32|870.94|869.44|871.04|869.54|870.81|869.31|0
1613011800000|2021-02-11 02:50:00|870.97|869.47|871.27|869.77|871.48|869.98|870.94|869.44|0
1613012100000|2021-02-11 02:55:00|871.28|869.78|871.27|869.77|871.48|869.98|871.27|869.77|0
1613012400000|2021-02-11 03:00:00|871.28|869.78|871.06|869.56|871.5|870|871.05|869.55|0
1613012700000|2021-02-11 03:05:00|871.07|869.57|871.05|869.55|871.27|869.77|871.04|869.54|0
1613013000000|2021-02-11 03:10:00|871.04|869.54|871.05|869.55|871.15|869.65|871.03|869.53|0
1613013300000|2021-02-11 03:15:00|871.08|869.58|871.04|869.54|871.36|869.86|871.04|869.54|0
1613013600000|2021-02-11 03:20:00|871.05|869.55|871.04|869.54|871.14|869.64|870.93|869.43|0
1613013900000|2021-02-11 03:25:00|871.05|869.55|871.24|869.74|871.25|869.75|871.03|869.53|0
1613014200000|2021-02-11 03:30:00|871.23|869.73|871.23|869.73|871.24|869.74|871.02|869.52|0
1613014500000|2021-02-11 03:35:00|871.24|869.74|871.35|869.85|871.35|869.85|871.03|869.53|0
1613014800000|2021-02-11 03:40:00|871.36|869.86|871.46|869.96|871.47|869.97|871.24|869.74|0
1613015100000|2021-02-11 03:45:00|871.43|869.93|871.45|869.95|871.46|869.96|871.24|869.74|0
1613015400000|2021-02-11 03:50:00|871.44|869.94|871.47|869.97|871.47|869.97|871.34|869.84|0
1613015700000|2021-02-11 03:55:00|871.46|869.96|871.46|869.96|871.47|869.97|871.44|869.94|0
1613016000000|2021-02-11 04:00:00|871.45|869.95|871.24|869.74|871.45|869.95|871.22|869.72|0
1613016300000|2021-02-11 04:05:00|871.3|869.8|871.44|869.94|871.45|869.95|871.3|869.8|0
1613016600000|2021-02-11 04:10:00|871.45|869.95|871.56|870.06|871.66|870.16|871.44|869.94|0
1613016900000|2021-02-11 04:15:00|871.59|870.09|871.46|869.96|871.66|870.16|871.25|869.75|0
1613017200000|2021-02-11 04:20:00|871.45|869.95|871.46|869.96|871.47|869.97|871.45|869.95|0
1613017500000|2021-02-11 04:25:00|871.47|869.97|871.69|870.19|871.69|870.19|871.47|869.97|0
1613017800000|2021-02-11 04:30:00|871.68|870.18|871.48|869.98|871.68|870.18|871.47|869.97|0
1613018100000|2021-02-11 04:35:00|871.47|869.97|871.48|869.98|871.49|869.99|871.47|869.97|0
1613018400000|2021-02-11 04:40:00|871.47|869.97|871.48|869.98|871.58|870.08|871.47|869.97|0
1613018700000|2021-02-11 04:45:00|871.49|869.99|871.49|869.99|871.49|869.99|871.49|869.99|0
1613019000000|2021-02-11 04:50:00|871.69|870.19|871.53|870.03|871.91|870.41|871.52|870.02|0
1613019300000|2021-02-11 04:55:00|871.52|870.02|871.31|869.81|871.52|870.02|871.31|869.81|0
1613019600000|2021-02-11 05:00:00|871.32|869.82|871.57|870.07|871.57|870.07|871.32|869.82|0
1613019900000|2021-02-11 05:05:00|871.58|870.08|871.37|869.87|871.59|870.09|871.37|869.87|0
1613020200000|2021-02-11 05:10:00|871.38|869.88|871.16|869.66|871.57|870.07|871.16|869.66|0
1613020500000|2021-02-11 05:15:00|871.15|869.65|871.04|869.54|871.15|869.65|870.93|869.43|0
1613020800000|2021-02-11 05:20:00|871.01|869.51|870.93|869.43|871.01|869.51|870.92|869.42|0
1613021100000|2021-02-11 05:25:00|870.94|869.44|871.14|869.64|871.14|869.64|870.92|869.42|0
1613021400000|2021-02-11 05:30:00|871.13|869.63|871.13|869.63|871.13|869.63|870.92|869.42|0
1613021700000|2021-02-11 05:35:00|871.12|869.62|871.43|869.93|871.43|869.93|871.12|869.62|0
1613022000000|2021-02-11 05:40:00|871.42|869.92|871.22|869.72|871.42|869.92|871.22|869.72|0
1613022300000|2021-02-11 05:45:00|871.21|869.71|871.23|869.73|871.23|869.73|871.21|869.71|0
1613022600000|2021-02-11 05:50:00|871.22|869.72|871.43|869.93|871.44|869.94|871.22|869.72|0
1613022900000|2021-02-11 05:55:00|871.42|869.92|871.43|869.93|871.43|869.93|871.41|869.91|0
1613023200000|2021-02-11 06:00:00|871.44|869.94|871.45|869.95|871.65|870.15|871.44|869.94|0
1613023500000|2021-02-11 06:05:00|871.44|869.94|871.66|870.16|871.66|870.16|871.44|869.94|0
1613023800000|2021-02-11 06:10:00|871.65|870.15|871.67|870.17|871.68|870.18|871.65|870.15|0
1613024100000|2021-02-11 06:15:00|871.68|870.18|871.67|870.17|871.68|870.18|871.67|870.17|0
1613024400000|2021-02-11 06:20:00|871.68|870.18|871.87|870.37|871.87|870.37|871.67|870.17|0
1613024700000|2021-02-11 06:25:00|871.93|870.43|871.87|870.37|872.07|870.57|871.87|870.37|0
1613025000000|2021-02-11 06:30:00|871.93|870.43|871.87|870.37|872.07|870.57|871.87|870.37|0
1613025300000|2021-02-11 06:35:00|871.88|870.38|872.27|870.77|872.48|870.98|871.88|870.38|0
1613025600000|2021-02-11 06:40:00|872.24|870.74|872.09|870.59|872.27|870.77|872.07|870.57|0
1613025900000|2021-02-11 06:45:00|872.08|870.58|872.09|870.59|872.18|870.68|872.08|870.58|0
1613026200000|2021-02-11 06:50:00|872.07|870.57|872.09|870.59|872.09|870.59|871.87|870.37|0
1613026500000|2021-02-11 06:55:00|872.15|870.65|872.28|870.78|872.28|870.78|872.08|870.58|0
1613026800000|2021-02-11 07:00:00|872.29|870.79|872.32|870.82|872.5|871|872.09|870.59|0
1613027100000|2021-02-11 07:05:00|872.33|870.83|872.64|871.14|872.95|871.45|872.33|870.83|0
1613027400000|2021-02-11 07:10:00|872.61|871.11|872.73|871.23|872.93|871.43|872.53|871.03|0
1613027700000|2021-02-11 07:15:00|872.74|871.24|872.73|871.23|872.93|871.43|872.52|871.02|0
1613028000000|2021-02-11 07:20:00|872.72|871.22|872.52|871.02|872.72|871.22|872.52|871.02|0
1613028300000|2021-02-11 07:25:00|872.49|870.99|872.32|870.82|872.52|871.02|872.31|870.81|0
1613028600000|2021-02-11 07:30:00|872.31|870.81|872.29|870.79|872.31|870.81|872.09|870.59|0
1613028900000|2021-02-11 07:35:00|872.3|870.8|872.5|871|872.51|871.01|872.1|870.6|0
1613029200000|2021-02-11 07:40:00|872.51|871.01|872.52|871.02|872.72|871.22|872.5|871|0
1613029500000|2021-02-11 07:45:00|872.58|871.08|871.7|870.2|872.72|871.22|871.69|870.19|0
1613029800000|2021-02-11 07:50:00|871.76|870.26|872.32|870.82|872.51|871.01|871.7|870.2|0
1613030100000|2021-02-11 07:55:00|872.38|870.88|872.93|871.43|872.93|871.43|872.31|870.81|0
1613030400000|2021-02-11 08:00:00|872.99|871.49|876|874.5|876.44|874.94|872.99|871.49|0
1613030700000|2021-02-11 08:05:00|876.06|874.56|875.22|872.82|878.02|874.91|874.82|872.12|0
1613031000000|2021-02-11 08:10:00|875.32|872.92|873.82|871.32|875.42|873.12|872.22|869.92|0
1613031300000|2021-02-11 08:15:00|873.72|871.42|872.12|870.92|873.82|871.52|871.62|870.32|4
1613031600000|2021-02-11 08:20:00|872.02|871.02|873.22|872.32|873.22|872.32|872.02|870.42|4
1613031900000|2021-02-11 08:25:00|873.12|872.62|874.32|873.12|874.32|873.12|873.12|872.62|8
1613032200000|2021-02-11 08:30:00|874.22|873.22|873.72|872.72|875.62|873.92|873.62|872.72|3
1613032500000|2021-02-11 08:35:00|873.82|872.82|875.22|874.12|875.82|874.52|873.72|872.82|3
1613032800000|2021-02-11 08:40:00|875.61|874.51|877.51|876.31|877.51|876.31|875.61|874.51|26
1613033100000|2021-02-11 08:45:00|877.41|876.41|877.51|876.41|877.91|876.71|877.31|876.31|6
1613033400000|2021-02-11 08:50:00|877.41|876.31|879.81|878.51|880.21|878.51|877.41|876.21|51
1613033700000|2021-02-11 08:55:00|879.71|878.31|879.21|877.71|879.71|878.31|878.81|877.71|9
1613034000000|2021-02-11 09:00:00|879.11|876.91|876.81|875.51|879.11|877.01|876.81|875.51|5
1613034300000|2021-02-11 09:05:00|876.71|875.41|876.71|875.21|877.51|875.71|876.71|875.01|4
1613034600000|2021-02-11 09:10:00|876.61|874.61|876.51|874.81|876.61|874.81|875.81|874.61|2
1613034900000|2021-02-11 09:15:00|876.41|874.91|877.01|875.41|877.01|875.41|876.31|874.91|1
1613035200000|2021-02-11 09:20:00|876.91|875.51|876.51|875.21|876.91|875.61|876.51|875.01|4
1613035500000|2021-02-11 09:25:00|876.41|874.41|875.71|874.41|876.41|874.41|875.71|874.41|1
1613035800000|2021-02-11 09:30:00|875.81|874.01|876.01|874.71|876.21|874.71|875.81|874.01|0
1613036100000|2021-02-11 09:35:00|876.11|874.81|876.61|875.11|876.61|875.11|876.11|874.81|0
1613036400000|2021-02-11 09:40:00|876.51|875.21|876.61|875.21|876.61|875.21|876.31|875.21|15
1613036700000|2021-02-11 09:45:00|876.51|874.61|876.01|874.71|876.51|874.71|876.01|874.61|2
1613037000000|2021-02-11 09:50:00|876.11|874.81|875.31|873.81|876.41|874.91|875.31|873.71|0
1613037300000|2021-02-11 09:55:00|875.21|873.71|875.11|873.81|875.41|873.81|874.91|873.41|3
1613037600000|2021-02-11 10:00:00|875.21|873.91|875.41|874.01|875.51|874.01|875.21|873.91|0
1613037900000|2021-02-11 10:05:00|875.51|874.11|875.51|874.01|875.61|874.11|875.51|874.01|2
1613038200000|2021-02-11 10:10:00|875.71|874.11|875.91|874.41|875.91|874.51|875.71|874.11|3
1613038500000|2021-02-11 10:15:00|875.81|874.51|875.51|874.11|875.81|874.51|875.51|873.91|11
1613038800000|2021-02-11 10:20:00|875.61|874.21|875.81|874.61|875.91|874.61|875.61|874.21|9
1613039100000|2021-02-11 10:25:00|875.71|874.41|875.71|873.71|875.71|874.41|875.71|873.41|0
1613039400000|2021-02-11 10:30:00|875.81|873.81|876.51|875.11|876.61|875.11|875.81|873.81|0
1613039700000|2021-02-11 10:35:00|876.61|875.21|876.41|875.21|876.61|875.21|876.41|875.21|0
1613040000000|2021-02-11 10:40:00|876.51||876.81||876.81||876.51||0
1613040300000|2021-02-11 10:45:00|876.71|875.31|876.61|875.31|876.71|875.31|876.61|875.31|0
1613040600000|2021-02-11 10:50:00|876.51|875.41|876.91|875.51|876.91|875.51|876.51|875.41|8
1613040900000|2021-02-11 10:55:00|877.21||877.01||877.21||877.01||0
1613041200000|2021-02-11 11:00:00|876.91||876.81||876.91||876.81||0
1613041500000|2021-02-11 11:05:00|876.91|875.61|877.21|875.81|877.41|875.81|876.91|875.61|0
1613041800000|2021-02-11 11:10:00|877.31|875.91|877.01|876.01|877.61|876.01|876.91|875.91|0
1613042100000|2021-02-11 11:15:00|876.91|875.81|876.71|875.21|877.11|875.81|876.71|875.21|3
1613042400000|2021-02-11 11:20:00|876.81|875.31|877.11|875.61|877.21|875.61|876.81|875.31|0
1613042700000|2021-02-11 11:25:00|877.21|875.71|877.01|875.81|877.21|875.81|877.01|875.71|0
1613043300000|2021-02-11 11:35:00|877.11|875.91|877.41|876.01|877.41|876.01|877.11|875.91|0
1613043600000|2021-02-11 11:40:00|877.71|876.11|877.61|876.31|877.71|876.31|877.61|876.11|0
1613043900000|2021-02-11 11:45:00|877.51||877.91||877.91||877.51||1
1613044200000|2021-02-11 11:50:00|878.11|876.41|877.01|875.41|878.11|876.51|877.01|875.41|2
1613044500000|2021-02-11 11:55:00|877.11|875.51|876.91|875.71|877.21|875.71|876.81|875.51|0
1613044800000|2021-02-11 12:00:00|876.81|875.51|876.71|875.21|876.81|875.51|876.31|875.01|0
1613045100000|2021-02-11 12:05:00|876.61|875.11|876.21|874.81|876.71|875.11|876.21|874.81|0
1613045400000|2021-02-11 12:10:00|876.11|874.51|876.81|875.21|876.81|875.21|876.01|874.51|0
1613045700000|2021-02-11 12:15:00|876.91|875.31|877.61|875.91|877.61|875.91|876.91|875.31|0
1613046000000|2021-02-11 12:20:00|877.71|876.01|878.21|876.71|878.21|876.71|877.71|876.01|0
1613046300000|2021-02-11 12:25:00|878.11|876.61|877.81|876.61|878.21|876.61|877.31|876.61|1
1613046600000|2021-02-11 12:30:00|877.91|876.71|878.01|876.71|878.21|876.71|877.91|876.71|0
1613046900000|2021-02-11 12:35:00|878.11|876.81|878.21|876.91|878.41|876.91|878.11|876.81|0
1613047200000|2021-02-11 12:40:00|877.99|876.69|877.89|876.49|877.99|876.69|877.09|876.49|3
1613047500000|2021-02-11 12:45:00|877.79|876.59|878.09|876.69|878.09|876.69|877.79|876.59|0
1613047800000|2021-02-11 12:50:00|877.99||877.89||877.99||877.89||0
1613048100000|2021-02-11 12:55:00|877.79|876.09|877.49|876.09|877.79|876.09|877.49|876.09|1
1613048400000|2021-02-11 13:00:00|877.69|876.19|878.19|876.89|878.39|876.89|877.69|876.19|0
1613048700000|2021-02-11 13:05:00|878.29|876.99|878.29|876.99|878.29|876.99|878.29|876.99|0
1613049000000|2021-02-11 13:10:00|877.99||878.19||878.39||877.99||0
1613049300000|2021-02-11 13:15:00|878.09|876.89|878.49|876.89|878.49|876.89|877.99|876.89|25
1613049900000|2021-02-11 13:25:00|878.39|876.99|878.89|877.29|878.89|877.29|878.29|876.99|7
1613050200000|2021-02-11 13:30:00|878.79|877.09|878.19|876.89|878.79|877.09|878.19|876.69|0
1613050500000|2021-02-11 13:35:00|878.09|876.99|878.09|876.99|878.09|876.99|878.09|876.99|0
1613050800000|2021-02-11 13:40:00|878.19|877.09|878.39|877.29|878.89|877.29|878.19|877.09|0
1613051100000|2021-02-11 13:45:00|878.29|877.09|878.19|876.89|878.29|877.09|878.09|876.69|0
1613051400000|2021-02-11 13:50:00|878.29|876.99|878.09|876.99|878.59|877.19|878.09|876.99|1
1613051700000|2021-02-11 13:55:00|877.99|876.49|877.99|876.79|878.09|876.79|877.89|876.49|2
1613052000000|2021-02-11 14:00:00|878.09|876.89|878.09|876.89|878.29|876.89|878.09|876.89|0
1613052300000|2021-02-11 14:05:00|878.19|876.99|878.39|876.99|878.39|876.99|878.19|876.99|0
1613052600000|2021-02-11 14:10:00|878.29||878.29||878.39||878.09||0
1613052900000|2021-02-11 14:15:00|878.19||877.89||878.29||877.89||0
1613053200000|2021-02-11 14:20:00|878.09|877.09|878.49|877.09|878.49|877.09|877.99|877.09|0
1613053500000|2021-02-11 14:25:00|878.59|877.19|878.49|877.29|878.69|877.29|878.29|877.19|0
1613053800000|2021-02-11 14:30:00|878.59|876.49|877.89|876.59|878.59|876.59|877.59|876.49|2
1613054100000|2021-02-11 14:35:00|877.79|876.49|878.39|876.39|878.39|876.49|877.49|875.49|0
1613054400000|2021-02-11 14:40:00|878.29|876.59|877.79|876.69|878.29|876.69|877.79|876.39|0
1613054700000|2021-02-11 14:45:00|877.89|876.79|878.29|876.89|878.79|877.29|877.89|876.79|0
1613055000000|2021-02-11 14:50:00|878.19|876.59|877.19|875.99|878.19|876.69|877.09|875.59|0
1613055300000|2021-02-11 14:55:00|877.29|876.09|876.69|875.79|877.89|876.39|876.69|875.69|21
1613055600000|2021-02-11 15:00:00|876.59|875.69|877.49|875.99|877.59|875.99|876.19|874.99|62
1613055900000|2021-02-11 15:05:00|877.39|876.09|877.39|876.29|877.39|876.29|877.29|875.99|0
1613056200000|2021-02-11 15:10:00|877.43|876.33|878.13|876.93|878.33|876.93|877.43|876.23|0
1613056500000|2021-02-11 15:15:00|878.53|877.03|878.16|876.66|879.03|877.73|878.03|876.66|30
1613056800000|2021-02-11 15:20:00|878.17|876.67|878.17|876.67|878.61|877.11|878.15|876.65|0
1613057100000|2021-02-11 15:25:00|878.18|876.68|878.37|876.87|878.38|876.88|877.51|876.01|96
1613057400000|2021-02-11 15:30:00|878.38|876.88|877.89|876.39|878.38|876.88|877.7|876.2|0
1613057700000|2021-02-11 15:35:00|877.9|876.4|877.94|876.44|878.36|876.86|877.9|876.4|0
1613058000000|2021-02-11 15:40:00|877.95|876.45|878.39|876.89|878.6|877.1|877.95|876.45|0
1613058300000|2021-02-11 15:45:00|878.45|876.95|878.6|877.1|879.02|877.52|878.38|876.88|0
1613058600000|2021-02-11 15:50:00|878.61|877.11|878.61|877.11|878.85|877.35|878.2|876.7|0
1613058900000|2021-02-11 15:55:00|878.6|877.1|878.09|876.59|879.01|877.51|877.65|876.15|0
1613059200000|2021-02-11 16:00:00|878.15|876.65|878.09|876.59|878.52|877.02|877.83|876.33|0
1613059500000|2021-02-11 16:05:00|878.08|876.58|877.88|876.38|878.31|876.81|877.85|876.35|0
1613059800000|2021-02-11 16:10:00|877.94|876.44|877.66|876.16|878.08|876.58|877.4|875.9|0
1613060100000|2021-02-11 16:15:00|877.67|876.17|877.47|875.97|877.88|876.38|877.44|875.94|0
1613060400000|2021-02-11 16:20:00|877.46|875.96|877.72|876.22|877.72|876.22|877.06|875.56|0
1613060700000|2021-02-11 16:25:00|877.71|876.21|877.9|876.4|878.11|876.61|877.69|876.19|0
1613061000000|2021-02-11 16:30:00|877.91|876.41|878.54|877.04|878.54|877.04|877.72|876.22|0
1613061300000|2021-02-11 16:35:00|878.48|876.98|878.35|876.85|878.75|877.25|878.34|876.84|0
1613061600000|2021-02-11 16:40:00|878.34|876.84|878.36|876.86|878.56|877.06|878.13|876.63|0
1613061900000|2021-02-11 16:45:00|878.35|876.85|878.54|877.04|878.54|877.04|878.31|876.81|0
1613062200000|2021-02-11 16:50:00|878.53|877.03|877.68|876.18|878.53|877.03|877.67|876.17|0
1613062500000|2021-02-11 16:55:00|877.67|876.17|877.88|876.38|878.08|876.58|877.44|875.94|0
1613062800000|2021-02-11 17:00:00|877.87|876.37|878.31|876.81|878.31|876.81|877.87|876.37|0
1613063100000|2021-02-11 17:05:00|878.3|876.8|877.63|876.13|878.3|876.8|877.44|875.94|0
1613063400000|2021-02-11 17:10:00|877.62|876.12|877.63|876.13|877.88|876.38|877.41|875.91|0
1613063700000|2021-02-11 17:15:00|877.62|876.12|876.23|874.73|877.63|876.13|876.22|874.72|0
1613064000000|2021-02-11 17:20:00|876.24|874.74|876.24|874.74|876.7|875.2|876.22|874.72|0
1613064300000|2021-02-11 17:25:00|876.22|874.72|875.52|874.02|876.43|874.93|875.32|873.82|0
1613064600000|2021-02-11 17:30:00|875.53|874.03|876|874.5|876.23|874.73|875.51|874.01|0
1613064900000|2021-02-11 17:35:00|875.99|874.49|876.45|874.95|876.47|874.97|875.99|874.49|0
1613065200000|2021-02-11 17:40:00|876.44|874.94|875.53|874.03|876.44|874.94|875.32|873.82|0
1613065500000|2021-02-11 17:45:00|875.54|874.04|876.18|874.68|876.18|874.68|874.8|873.3|0
1613065800000|2021-02-11 17:50:00|876.19|874.69|875.76|874.26|876.2|874.7|875.29|873.79|0
1613066100000|2021-02-11 17:55:00|875.77|874.27|876.25|874.75|876.25|874.75|875.54|874.04|0
1613066400000|2021-02-11 18:00:00|876.24|874.74|876.23|874.73|876.44|874.94|876|874.5|0
1613066700000|2021-02-11 18:05:00|876.22|874.72|875.97|874.47|876.45|874.95|875.75|874.25|0
1613067000000|2021-02-11 18:10:00|875.96|874.46|876.48|874.98|876.67|875.17|875.73|874.23|0
1613067300000|2021-02-11 18:15:00|876.47|874.97|876.68|875.18|876.7|875.2|876.46|874.96|0
1613067600000|2021-02-11 18:20:00|876.67|875.17|876.96|875.46|877.15|875.65|876.67|875.17|0
1613067900000|2021-02-11 18:25:00|876.95|875.45|876.92|875.42|876.96|875.46|876.71|875.21|0
1613068200000|2021-02-11 18:30:00|876.91|875.41|877.12|875.62|877.15|875.65|876.68|875.18|0
1613068500000|2021-02-11 18:35:00|877.11|875.61|877.15|875.65|877.16|875.66|876.9|875.4|0
1613068800000|2021-02-11 18:40:00|877.16|875.66|877.13|875.63|877.38|875.88|877.12|875.62|0
1613069100000|2021-02-11 18:45:00|877.12|875.62|877.11|875.61|877.12|875.62|876.68|875.18|0
1613069400000|2021-02-11 18:50:00|877.12|875.62|877.3|875.8|877.33|875.83|877.09|875.59|0
1613069700000|2021-02-11 18:55:00|877.29|875.79|877.07|875.57|877.49|875.99|877.06|875.56|0
1613070000000|2021-02-11 19:00:00|877.06|875.56|876.56|875.06|877.07|875.57|876.37|874.87|0
1613070300000|2021-02-11 19:05:00|876.55|875.05|876.59|875.09|877.01|875.51|876.34|874.84|0
1613070600000|2021-02-11 19:10:00|876.6|875.1|876.57|875.07|876.6|875.1|876.16|874.66|0
1613070900000|2021-02-11 19:15:00|876.58|875.08|876.83|875.33|876.83|875.33|876.57|875.07|0
1613071200000|2021-02-11 19:20:00|876.84|875.34|876.61|875.11|877.06|875.56|876.12|874.62|0
1613071500000|2021-02-11 19:25:00|876.62|875.12|877.03|875.53|877.26|875.76|876.62|875.12|0
1613071800000|2021-02-11 19:30:00|877.02|875.52|877.24|875.74|877.25|875.75|876.81|875.31|0
1613072100000|2021-02-11 19:35:00|877.23|875.73|876.97|875.47|877.23|875.73|876.76|875.26|0
1613072400000|2021-02-11 19:40:00|876.98|875.48|877.29|875.79|877.48|875.98|876.75|875.25|0
1613072700000|2021-02-11 19:45:00|877.28|875.78|877.47|875.97|877.49|875.99|877.26|875.76|0
1613073000000|2021-02-11 19:50:00|877.48|875.98|877.51|876.01|877.51|876.01|877.24|875.74|0
1613073300000|2021-02-11 19:55:00|877.5|876|877.52|876.02|877.73|876.23|877.28|875.78|0
1613073600000|2021-02-11 20:00:00|877.53|876.03|877.72|876.22|877.73|876.23|877.49|875.99|0
1613073900000|2021-02-11 20:05:00|877.73|876.23|877.98|876.48|877.98|876.48|877.72|876.22|0
1613074200000|2021-02-11 20:10:00|877.97|876.47|878.22|876.72|878.46|876.96|877.76|876.26|0
1613074500000|2021-02-11 20:15:00|878.23|876.73|878|876.5|878.23|876.73|877.97|876.47|0
1613074800000|2021-02-11 20:20:00|878.01|876.51|878.23|876.73|878.47|876.97|878.01|876.51|0
1613075100000|2021-02-11 20:25:00|878.22|876.72|878.01|876.51|878.25|876.75|877.99|876.49|0
1613075400000|2021-02-11 20:30:00|878.07|876.57|878.21|876.71|878.22|876.72|877.98|876.48|0
1613075700000|2021-02-11 20:35:00|878.22|876.72|877.98|876.48|878.22|876.72|877.97|876.47|0
1613076000000|2021-02-11 20:40:00|877.99|876.49|877.98|876.48|878.25|876.75|877.75|876.25|0
1613076300000|2021-02-11 20:45:00|877.92|876.42|878.25|876.75|878.5|877|877.78|876.28|0
1613076600000|2021-02-11 20:50:00|878.24|876.74|878.28|876.78|878.48|876.98|878|876.5|0
1613076900000|2021-02-11 20:55:00|878.29|876.79|878.74|877.24|878.89|877.39|878.26|876.76|0
1613077200000|2021-02-11 21:00:00|878.32|876.82|877.89|876.39|878.4|876.9|877.85|876.35|0
1613077500000|2021-02-11 21:05:00|877.9|876.4|877.7|876.2|877.98|876.48|877.44|875.94|0
1613077800000|2021-02-11 21:10:00|877.72|876.22|877.99|876.49|878.05|876.55|877.44|875.94|0
1613078100000|2021-02-11 21:15:00|877.98|876.48|877.96|876.46|877.98|876.48|877.87|876.37|0
1613078400000|2021-02-11 21:20:00|877.98|876.48|877.98|876.48|878|876.5|877.92|876.42|0
1613078700000|2021-02-11 21:25:00|877.96|876.46|877.96|876.46|877.98|876.48|877.94|876.44|0
1613079000000|2021-02-11 21:30:00|877.97|876.47|877.78|876.28|878.09|876.59|877.78|876.28|0
1613079300000|2021-02-11 21:35:00|877.79|876.29|877.83|876.33|878.09|876.59|877.78|876.28|0
1613079600000|2021-02-11 21:40:00|877.82|876.32|877.55|876.05|877.82|876.32|877.5|876|0
1613079900000|2021-02-11 21:45:00|877.56|876.06|877.5|876|877.59|876.09|877.42|875.92|0
1613080200000|2021-02-11 21:50:00|877.46|875.96|877.46|875.96|877.59|876.09|877.42|875.92|0
1613080500000|2021-02-11 21:55:00|877.45|875.95|877.43|875.93|877.45|875.95|877.27|875.77|0
1613080800000|2021-02-11 22:00:00|877.46|875.96|877.43|875.93|877.53|876.03|877.43|875.93|0
1613081100000|2021-02-11 22:05:00|877.44|875.94|877.46|875.96|877.48|875.98|877.44|875.94|0
1613081400000|2021-02-11 22:10:00|877.5|876|877.52|876.02|877.55|876.05|877.48|875.98|0
1613081700000|2021-02-11 22:15:00|877.55|876.05|877.53|876.03|877.57|876.07|877.53|876.03|0
1613082000000|2021-02-11 22:20:00|877.5|876|877.5|876|877.53|876.03|877.46|875.96|0
1613082300000|2021-02-11 22:25:00|877.46|875.96|877.35|875.85|877.46|875.96|877.35|875.85|0
1613082600000|2021-02-11 22:30:00|877.37|875.87|877.25|875.75|877.37|875.87|877.25|875.75|0
1613082900000|2021-02-11 22:35:00|877.32|875.82|877.23|875.73|877.32|875.82|877.23|875.73|0
1613083200000|2021-02-11 22:40:00|877.19|875.69|877.32|875.82|877.32|875.82|877.19|875.69|0
1613083500000|2021-02-11 22:45:00|877.26|875.76|877.19|875.69|877.28|875.78|877.19|875.69|0
1613083800000|2021-02-11 22:50:00|877.21|875.71|877.26|875.76|877.26|875.76|877.16|875.66|0
1613084100000|2021-02-11 22:55:00|877.28|875.78|877.28|875.78|877.3|875.8|877.25|875.75|0
1613084400000|2021-02-11 23:00:00|877.29|875.79|877.14|875.64|877.41|875.91|876.94|875.44|0
1613084700000|2021-02-11 23:05:00|877.16|875.66|877.47|875.97|877.61|876.11|877.11|875.61|0
1613085000000|2021-02-11 23:10:00|877.44|875.94|877.61|876.11|877.63|876.13|877.29|875.79|0
1613085300000|2021-02-11 23:15:00|877.62|876.12|877.76|876.26|877.76|876.26|877.61|876.11|0
1613085600000|2021-02-11 23:20:00|877.77|876.27|877.81|876.31|877.85|876.35|877.7|876.2|0
1613085900000|2021-02-11 23:25:00|877.8|876.3|877.61|876.11|877.8|876.3|877.57|876.07|0
1613086200000|2021-02-11 23:30:00|877.62|876.12|877.57|876.07|877.76|876.26|877.57|876.07|0
1613086500000|2021-02-11 23:35:00|877.56|876.06|877.76|876.26|877.81|876.31|877.48|875.98|0
1613086800000|2021-02-11 23:40:00|877.72|876.22|877.78|876.28|877.81|876.31|877.66|876.16|0
1613087100000|2021-02-11 23:45:00|877.76|876.26|877.98|876.48|878.03|876.53|877.76|876.26|0
1613087400000|2021-02-11 23:50:00|877.99|876.49|878.03|876.53|878.07|876.57|877.94|876.44|0
1613087700000|2021-02-11 23:55:00|878.07|876.57|878.31|876.81|878.31|876.81|878.03|876.53|0
1613088000000|2021-02-12 00:00:00|878.32|876.82|878.35|876.85|878.39|876.89|878.18|876.68|0
1613088300000|2021-02-12 00:05:00|878.33|876.83|878.63|877.13|878.63|877.13|878.18|876.68|0
1613088600000|2021-02-12 00:10:00|878.59|877.09|879.13|877.63|879.17|877.67|878.53|877.03|0
1613088900000|2021-02-12 00:15:00|879.12|877.62|878.58|877.08|879.12|877.62|878.48|876.98|0
1613089200000|2021-02-12 00:20:00|878.59|877.09|878.48|876.98|878.59|877.09|878.26|876.76|0
1613089500000|2021-02-12 00:25:00|878.49|876.99|878.06|876.56|878.49|876.99|878.05|876.55|0
1613089800000|2021-02-12 00:30:00|878.05|876.55|878.06|876.56|878.27|876.77|878.05|876.55|0
1613090100000|2021-02-12 00:35:00|878.07|876.57|878.37|876.87|878.46|876.96|878.07|876.57|0
1613090400000|2021-02-12 00:40:00|878.36|876.86|878.27|876.77|878.47|876.97|878.27|876.77|0
1613090700000|2021-02-12 00:45:00|878.26|876.76|877.86|876.36|878.26|876.76|877.85|876.35|0
1613091000000|2021-02-12 00:50:00|877.85|876.35|877.61|876.11|877.85|876.35|877.42|875.92|0
1613091300000|2021-02-12 00:55:00|877.62|876.12|877.64|876.14|877.64|876.14|877.42|875.92|0
1613091600000|2021-02-12 01:00:00|877.65|876.15|877.84|876.34|877.85|876.35|877.65|876.15|0
1613091900000|2021-02-12 01:05:00|877.83|876.33|877.74|876.24|877.84|876.34|877.62|876.12|0
1613092200000|2021-02-12 01:10:00|877.77|876.27|877.41|875.91|877.85|876.35|877.41|875.91|0
1613092500000|2021-02-12 01:15:00|877.42|875.92|877.61|876.11|877.82|876.32|877.41|875.91|0
1613092800000|2021-02-12 01:20:00|877.62|876.12|877.62|876.12|877.83|876.33|877.61|876.11|0
1613093100000|2021-02-12 01:25:00|877.61|876.11|877.64|876.14|877.64|876.14|877.61|876.11|0
1613093400000|2021-02-12 01:30:00|877.63|876.13|877.41|875.91|877.64|876.14|877.41|875.91|0
1613093700000|2021-02-12 01:35:00|877.42|875.92|877.39|875.89|877.62|876.12|877.38|875.88|0
1613094000000|2021-02-12 01:40:00|877.38|875.88|877.39|875.89|877.39|875.89|877.36|875.86|0
1613094300000|2021-02-12 01:45:00|877.38|875.88|877.58|876.08|877.58|876.08|877.38|875.88|0
1613094600000|2021-02-12 01:50:00|877.59|876.09|877.52|876.02|877.59|876.09|877.49|875.99|0
1613094900000|2021-02-12 01:55:00|877.58|876.08|877.72|876.22|877.73|876.23|877.52|876.02|0
1613095200000|2021-02-12 02:00:00|877.73|876.23|877.72|876.22|877.73|876.23|877.72|876.22|0
1613095500000|2021-02-12 02:05:00|877.73|876.23|877.72|876.22|877.73|876.23|877.72|876.22|0
1613095800000|2021-02-12 02:10:00|877.73|876.23|877.72|876.22|877.93|876.43|877.72|876.22|0
1613096100000|2021-02-12 02:15:00|877.73|876.23|877.72|876.22|877.73|876.23|877.63|876.13|0
1613096400000|2021-02-12 02:20:00|877.69|876.19|877.51|876.01|877.72|876.22|877.51|876.01|0
1613096700000|2021-02-12 02:25:00|877.5|876|877.4|875.9|877.51|876.01|877.3|875.8|0
1613097000000|2021-02-12 02:30:00|877.43|875.93|877.29|875.79|877.5|876|877.29|875.79|0
1613097300000|2021-02-12 02:35:00|877.3|875.8|877.28|875.78|877.3|875.8|877.08|875.58|0
1613097600000|2021-02-12 02:40:00|877.29|875.79|876.84|875.34|877.29|875.79|876.84|875.34|0
1613097900000|2021-02-12 02:45:00|876.85|875.35|877.06|875.56|877.06|875.56|876.84|875.34|0
1613098200000|2021-02-12 02:50:00|877|875.5|876.83|875.33|877|875.5|876.63|875.13|0
1613098500000|2021-02-12 02:55:00|876.82|875.32|876.64|875.14|876.85|875.35|876.61|875.11|0
1613098800000|2021-02-12 03:00:00|876.65|875.15|876.63|875.13|876.65|875.15|876.43|874.93|0
1613099100000|2021-02-12 03:05:00|876.64|875.14|876.85|875.35|877.06|875.56|876.63|875.13|0
1613099400000|2021-02-12 03:10:00|876.86|875.36|877.06|875.56|877.07|875.57|876.85|875.35|0
1613099700000|2021-02-12 03:15:00|877.03|875.53|877.06|875.56|877.06|875.56|876.85|875.35|0
1613100000000|2021-02-12 03:20:00|877.05|875.55|877.06|875.56|877.26|875.76|876.86|875.36|0
1613100300000|2021-02-12 03:25:00|877.05|875.55|877.27|875.77|877.27|875.77|877.05|875.55|0
1613100600000|2021-02-12 03:30:00|877.21|875.71|877.08|875.58|877.27|875.77|877.06|875.56|0
1613100900000|2021-02-12 03:35:00|877.27|875.77|877.09|875.59|877.29|875.79|877.07|875.57|0
1613101200000|2021-02-12 03:40:00|877.08|875.58|877.3|875.8|877.3|875.8|877.08|875.58|0
1613101500000|2021-02-12 03:45:00|877.29|875.79|877.31|875.81|877.31|875.81|877.21|875.71|0
1613101800000|2021-02-12 03:50:00|877.32|875.82|877.31|875.81|877.32|875.82|877.21|875.71|0
1613102100000|2021-02-12 03:55:00|877.3|875.8|877.09|875.59|877.31|875.81|877.09|875.59|0
1613102400000|2021-02-12 04:00:00|877.1|875.6|877.42|875.92|877.52|876.02|877.1|875.6|0
1613102700000|2021-02-12 04:05:00|877.39|875.89|877.29|875.79|877.39|875.89|877.29|875.79|0
1613103000000|2021-02-12 04:10:00|877.26|875.76|877.29|875.79|877.29|875.79|877.19|875.69|0
1613103300000|2021-02-12 04:15:00|877.26|875.76|877.29|875.79|877.29|875.79|877.19|875.69|0
1613103600000|2021-02-12 04:20:00|877.28|875.78|877.08|875.58|877.28|875.78|877.07|875.57|0
1613103900000|2021-02-12 04:25:00|877.07|875.57|877.08|875.58|877.08|875.58|877.07|875.57|0
1613104200000|2021-02-12 04:30:00|877.07|875.57|877.08|875.58|877.09|875.59|877.07|875.57|0
1613104500000|2021-02-12 04:35:00|877.07|875.57|877.09|875.59|877.09|875.59|877.07|875.57|0
1613104800000|2021-02-12 04:40:00|877.15|875.65|877.08|875.58|877.29|875.79|877.07|875.57|0
1613105100000|2021-02-12 04:45:00|877.07|875.57|877.07|875.57|877.09|875.59|877.07|875.57|0
1613105400000|2021-02-12 04:50:00|877.06|875.56|877.06|875.56|877.07|875.57|877.06|875.56|0
1613105700000|2021-02-12 04:55:00|877.05|875.55|877.06|875.56|877.06|875.56|876.86|875.36|0
1613106000000|2021-02-12 05:00:00|877.05|875.55|877.07|875.57|877.07|875.57|876.95|875.45|0
1613106300000|2021-02-12 05:05:00|877.08|875.58|877.19|875.69|877.29|875.79|877.07|875.57|0
1613106600000|2021-02-12 05:10:00|877.22|875.72|877.3|875.8|877.3|875.8|877.08|875.58|0
1613106900000|2021-02-12 05:15:00|877.29|875.79|877.3|875.8|877.3|875.8|877.29|875.79|0
1613107200000|2021-02-12 05:20:00|877.29|875.79|877.51|876.01|877.51|876.01|877.29|875.79|0
1613107500000|2021-02-12 05:25:00|877.5|876|877.5|876|877.51|876.01|877.5|876|0
1613107800000|2021-02-12 05:30:00|877.51|876.01|877.72|876.22|877.93|876.43|877.51|876.01|0
1613108100000|2021-02-12 05:35:00|877.73|876.23|877.73|876.23|877.83|876.33|877.72|876.22|0
1613108400000|2021-02-12 05:40:00|877.72|876.22|877.72|876.22|877.82|876.32|877.61|876.11|0
1613108700000|2021-02-12 05:45:00|877.71|876.21|877.72|876.22|877.72|876.22|877.71|876.21|0
1613109000000|2021-02-12 05:50:00|877.69|876.19|877.72|876.22|877.72|876.22|877.61|876.11|0
1613109300000|2021-02-12 05:55:00|877.69|876.19|877.73|876.23|877.73|876.23|877.53|876.03|0
1613109600000|2021-02-12 06:00:00|877.7|876.2|877.3|875.8|877.73|876.23|877.3|875.8|0
1613109900000|2021-02-12 06:05:00|877.29|875.79|877.29|875.79|877.29|875.79|877.09|875.59|0
1613110200000|2021-02-12 06:10:00|877.28|875.78|876.87|875.37|877.29|875.79|876.86|875.36|0
1613110500000|2021-02-12 06:15:00|876.86|875.36|876.87|875.37|877.08|875.58|876.86|875.36|0
1613110800000|2021-02-12 06:20:00|876.86|875.36|877.09|875.59|877.09|875.59|876.86|875.36|0
1613111100000|2021-02-12 06:25:00|877.06|875.56|876.89|875.39|877.09|875.59|876.88|875.38|0
1613111400000|2021-02-12 06:30:00|876.88|875.38|876.87|875.37|876.89|875.39|876.87|875.37|0
1613111700000|2021-02-12 06:35:00|876.86|875.36|876.87|875.37|876.87|875.37|876.77|875.27|0
1613112000000|2021-02-12 06:40:00|876.86|875.36|876.75|875.25|876.87|875.37|876.65|875.15|0
1613112300000|2021-02-12 06:45:00|876.78|875.28|876.86|875.36|876.87|875.37|876.66|875.16|0
1613112600000|2021-02-12 06:50:00|876.87|875.37|876.86|875.36|876.87|875.37|876.86|875.36|0
1613112900000|2021-02-12 06:55:00|876.83|875.33|876.87|875.37|876.88|875.38|876.66|875.16|0
1613113200000|2021-02-12 07:00:00|876.86|875.36|876.34|874.84|876.86|875.36|876.24|874.74|0
1613113500000|2021-02-12 07:05:00|876.37|874.87|876.46|874.96|876.48|874.98|876.04|874.54|0
1613113800000|2021-02-12 07:10:00|876.4|874.9|876.25|874.75|876.4|874.9|875.84|874.34|0
1613114100000|2021-02-12 07:15:00|876.26|874.76|876.07|874.57|876.46|874.96|876.06|874.56|0
1613114400000|2021-02-12 07:20:00|876.06|874.56|876.46|874.96|876.47|874.97|875.96|874.46|0
1613114700000|2021-02-12 07:25:00|876.47|874.97|876.87|875.37|876.87|875.37|876.46|874.96|0
1613115000000|2021-02-12 07:30:00|876.81|875.31|876.66|875.16|876.87|875.37|876.46|874.96|0
1613115300000|2021-02-12 07:35:00|876.65|875.15|876.67|875.17|876.88|875.38|876.65|875.15|0
1613115600000|2021-02-12 07:40:00|876.66|875.16|876.46|874.96|876.87|875.37|876.46|874.96|0
1613115900000|2021-02-12 07:45:00|876.45|874.95|876.65|875.15|876.66|875.16|876.44|874.94|0
1613116200000|2021-02-12 07:50:00|876.64|875.14|876.63|875.13|876.65|875.15|876.63|875.13|0
1613116500000|2021-02-12 07:55:00|876.57|875.07|876.44|874.94|876.57|875.07|876.03|874.53|0
1613116800000|2021-02-12 08:00:00|876.5|875|878.63|876.13|878.82|877.32|875.6|874.1|0
1613117100000|2021-02-12 08:05:00|878.73|876.23|878.63|877.03|879.73|877.93|876.93|875.73|5
1613117400000|2021-02-12 08:10:00|879.13|877.13|879.63|878.23|879.73|878.33|878.63|876.83|0
1613117700000|2021-02-12 08:15:00|879.53|878.13|879.53|877.83|880.43|878.83|879.03|877.03|2
1613118000000|2021-02-12 08:20:00|879.43|877.93|878.43|877.13|879.43|878.03|877.83|877.03|2
1613118300000|2021-02-12 08:25:00|878.33|876.63|877.93|876.83|878.33|876.93|877.53|876.63|5
1613118600000|2021-02-12 08:30:00||876.93||876.83||876.93||876.43|1
1613118900000|2021-02-12 08:35:00|877.83|876.73|877.93|876.73|877.93|876.73|877.23|875.93|2
1613119200000|2021-02-12 08:40:00|878.02|876.82|876.42|874.52|878.02|876.92|876.42|874.52|60
1613119500000|2021-02-12 08:45:00|876.32|874.82|875.82|874.52|876.82|875.02|875.82|874.42|17
1613119800000|2021-02-12 08:50:00|875.72|874.42|875.52|873.82|875.72|874.42|874.92|873.62|11
1613120100000|2021-02-12 08:55:00||873.92||873.92||873.92||873.92|0
1613120400000|2021-02-12 09:00:00|876.22|874.02|876.32|874.52|876.32|874.52|876.22|874.02|1
1613120700000|2021-02-12 09:05:00|876.52|874.62|877.12|875.02|877.12|875.02|876.52|874.62|0
1613121000000|2021-02-12 09:10:00|877.02|875.12|876.72|875.12|877.12|875.92|876.62|875.12|2
1613121300000|2021-02-12 09:15:00|876.62|875.22|877.12|875.82|877.22|875.82|876.62|875.22|4
1613121600000|2021-02-12 09:20:00|877.02|875.92|877.22|876.22|877.22|876.22|877.02|875.92|1
1613121900000|2021-02-12 09:25:00|877.62|876.32|877.32|876.42|877.92|876.42|877.32|876.32|1
1613122200000|2021-02-12 09:30:00|877.42|876.72|877.52|875.92|877.82|877.12|877.22|875.62|106
1613122500000|2021-02-12 09:35:00|877.42|876.02|877.32|876.02|877.42|876.02|877.12|876.02|5
1613122800000|2021-02-12 09:40:00|877.42|876.12|877.22|875.92|877.72|876.52|877.02|875.92|25
1613123100000|2021-02-12 09:45:00|877.32|876.02|877.12|876.02|877.62|876.02|877.02|876.02|0
1613123400000|2021-02-12 09:50:00|877.22|876.32|876.52|875.22|877.22|876.32|876.32|875.12|41
1613123700000|2021-02-12 09:55:00|876.42|875.12|875.82|874.62|876.42|875.12|875.62|874.52|1
1613124000000|2021-02-12 10:00:00|875.72|874.92|876.02|875.02|876.22|875.02|874.52|873.52|93
1613124300000|2021-02-12 10:05:00|875.92|874.82|875.22|873.92|875.92|874.82|875.02|873.92|15
1613124600000|2021-02-12 10:10:00|874.82|874.22|874.42|873.62|875.42|874.32|874.42|873.02|52
1613124900000|2021-02-12 10:15:00|874.32|873.82|873.52|872.02|874.82|873.92|873.52|872.02|145
1613125200000|2021-02-12 10:20:00|874.52|872.22|874.12|872.22|874.52|872.22|874.12|872.22|0
1613125500000|2021-02-12 10:25:00|874.02|872.52|873.92|872.72|874.02|872.72|873.92|872.52|0
1613125800000|2021-02-12 10:30:00|874.02|872.82|874.72|873.42|874.72|873.42|874.02|872.82|6
1613126100000|2021-02-12 10:35:00|875.02|873.52|874.92|873.92|875.02|873.92|874.92|873.52|2
1613126400000|2021-02-12 10:40:00|875.02|873.82|875.82|874.62|876.02|874.62|875.02|873.82|5
1613126700000|2021-02-12 10:45:00|875.72|874.22|875.62|874.42|875.72|874.42|875.62|874.22|2
1613127000000|2021-02-12 10:50:00|875.52|874.22|875.32|874.12|875.52|874.22|875.32|873.92|0
1613127300000|2021-02-12 10:55:00|875.82|874.22|875.22|873.92|875.82|874.32|875.22|873.92|1
1613127600000|2021-02-12 11:00:00|875.12|874.02|875.02|874.02|875.12|874.02|875.02|874.02|0
1613127900000|2021-02-12 11:05:00|874.92|873.42|875.52|874.12|875.52|874.12|874.72|873.42|3
1613128200000|2021-02-12 11:10:00|875.42|874.22|875.22|873.92|875.42|874.22|875.22|873.72|0
1613128500000|2021-02-12 11:15:00|875.32|874.02|875.72|874.22|875.82|874.22|875.32|874.02|0
1613128800000|2021-02-12 11:20:00|875.62|874.32|875.42|873.82|875.62|874.32|875.42|873.82|0
1613129100000|2021-02-12 11:25:00|875.32|873.52|874.62|873.32|875.32|873.52|874.62|873.12|0
1613129400000|2021-02-12 11:30:00|874.52|873.42|874.52|873.32|874.52|873.52|874.52|873.32|0
1613129700000|2021-02-12 11:35:00|874.42|873.12|873.92|872.52|874.42|873.12|873.92|872.52|3
1613130000000|2021-02-12 11:40:00|873.82|871.92|872.92|871.52|873.82|872.02|872.92|871.52|3
1613130300000|2021-02-12 11:45:00|872.82|871.22|872.72|871.32|872.82|871.32|872.22|871.22|11
1613130600000|2021-02-12 11:50:00|872.92|871.42|872.82|871.72|872.92|871.72|872.72|871.42|1
1613130900000|2021-02-12 11:55:00|872.92|872.32|873.52|871.92|873.52|872.32|872.92|871.72|0
1613131200000|2021-02-12 12:00:00|873.72|872.02|873.72|872.42|873.72|872.42|873.72|872.02|0
1613131500000|2021-02-12 12:05:00|873.62|872.12|873.52|872.12|873.62|872.12|873.52|872.12|0
1613131800000|2021-02-12 12:10:00|873.42|871.72|872.92|871.62|873.42|871.72|872.92|871.52|2
1613132400000|2021-02-12 12:20:00|872.82||872.72||872.82||872.72||0
1613132700000|2021-02-12 12:25:00|872.62|871.12|872.22|871.02|872.62|871.22|872.22|870.92|5
1613133000000|2021-02-12 12:30:00|872.32|871.22|872.12|870.82|872.32|871.22|872.12|870.82|2
1613133300000|2021-02-12 12:35:00|872.02|870.52|871.62|870.52|872.02|870.52|871.62|870.52|0
1613133600000|2021-02-12 12:40:00|871.48|870.38|871.08|870.08|871.48|870.38|871.08|869.78|14
1613133900000|2021-02-12 12:45:00|871.28|870.48|871.78|870.28|871.78|870.98|871.28|869.58|13
1613134200000|2021-02-12 12:50:00|871.68|870.38|871.58|870.68|871.68|870.68|871.58|870.38|0
1613134500000|2021-02-12 12:55:00||870.98||870.48||870.98||870.28|1
1613134800000|2021-02-12 13:00:00|871.78|870.58|872.18|870.78|872.28|870.78|871.78|870.58|1
1613135100000|2021-02-12 13:05:00|872.08|870.88|871.78|870.48|872.08|870.88|871.68|870.18|8
1613135400000|2021-02-12 13:10:00|871.88|870.58|872.18|870.78|872.18|870.78|871.88|870.58|3
1613135700000|2021-02-12 13:15:00|872.28|870.88|872.48|870.98|872.48|870.98|872.08|870.88|0
1613136000000|2021-02-12 13:20:00|872.38|871.08|872.58|871.18|872.68|871.18|872.38|871.08|0
1613136300000|2021-02-12 13:25:00|872.48|871.28|872.68|871.38|872.88|871.48|871.88|871.18|101
1613136600000|2021-02-12 13:30:00|872.58|871.58|872.48|871.18|872.58|871.58|872.48|871.08|6
1613136900000|2021-02-12 13:35:00|872.38||872.28||872.38||872.28||0
1613137200000|2021-02-12 13:40:00|872.38|871.28|872.58|871.28|872.68|871.28|872.38|871.28|2
1613137500000|2021-02-12 13:45:00|872.48|870.78|872.18|870.78|872.48|870.78|872.18|870.78|6
1613137800000|2021-02-12 13:50:00|872.08|870.68|871.78|870.28|872.08|870.88|871.78|870.28|28
1613138100000|2021-02-12 13:55:00|871.68|870.68|871.28|870.18|871.68|870.68|871.28|870.18|9
1613138400000|2021-02-12 14:00:00|871.88|870.28|871.88|870.48|871.88|870.68|871.88|870.28|6
1613138700000|2021-02-12 14:05:00|872.28|870.58|872.08|870.88|872.28|870.88|872.08|870.58|0
1613139000000|2021-02-12 14:10:00||870.68||870.68||871.08||870.68|10
1613139300000|2021-02-12 14:15:00|871.98|870.48|871.88|870.48|871.98|870.48|871.88|870.48|0
1613139600000|2021-02-12 14:20:00|871.98|870.58|872.28|870.88|872.28|870.88|871.98|870.58|0
1613139900000|2021-02-12 14:25:00|872.18|870.98|872.18|870.88|872.28|871.58|872.18|870.88|2
1613140200000|2021-02-12 14:30:00|872.08|870.98|872.28|870.78|872.98|871.48|872.08|870.78|5
1613140500000|2021-02-12 14:35:00|872.18|870.88|872.18|870.58|872.68|871.18|872.08|870.58|1
1613140800000|2021-02-12 14:40:00|872.08|870.68|872.58|871.28|872.68|871.78|871.98|870.68|2
1613141100000|2021-02-12 14:45:00|872.98|871.38|872.78|871.48|873.28|872.38|872.78|871.38|26
1613141400000|2021-02-12 14:50:00|872.88|871.58|872.98|871.88|873.88|872.38|872.88|871.58|8
1613141700000|2021-02-12 14:55:00|873.08|871.98|873.58|871.58|873.68|872.48|872.98|871.58|71
1613142000000|2021-02-12 15:00:00|873.48||872.98||873.58||872.98||14
1613142300000|2021-02-12 15:05:00|873.08|871.68|873.38|871.78|873.38|872.78|872.28|871.68|117
1613142600000|2021-02-12 15:10:00|873.29|871.69|873.29|871.79|873.29|871.79|872.79|871.69|62
1613142900000|2021-02-12 15:15:00|873.19|871.89|874.45|872.95|874.45|872.95|871.99|870.69|30
1613143200000|2021-02-12 15:20:00|874.46|872.96|874.92|873.42|875.12|873.62|874.16|872.66|0
1613143500000|2021-02-12 15:25:00|874.98|873.48|874.69|873.19|875.12|873.62|874.51|873.01|574
1613143800000|2021-02-12 15:30:00|874.7|873.2|874.46|872.96|874.71|873.21|874.01|872.51|0
1613144100000|2021-02-12 15:35:00|874.47|872.97|875.61|874.11|876.03|874.53|874.47|872.97|0
1613144400000|2021-02-12 15:40:00|875.62|874.12|876|874.5|876|874.5|875.58|874.08|0
1613144700000|2021-02-12 15:45:00|876.06|874.56|875.71|874.21|876.19|874.69|875.51|874.01|0
1613145000000|2021-02-12 15:50:00|875.7|874.2|874.91|873.41|875.73|874.23|874.91|873.41|0
1613145300000|2021-02-12 15:55:00|874.96|873.46|875.1|873.6|875.31|873.81|874.89|873.39|0
1613145600000|2021-02-12 16:00:00|875.11|873.61|874.91|873.41|875.33|873.83|874.91|873.41|0
1613145900000|2021-02-12 16:05:00|874.9|873.4|874.68|873.18|874.91|873.41|874.66|873.16|0
1613146200000|2021-02-12 16:10:00|874.69|873.19|875.11|873.61|875.12|873.62|874.68|873.18|0
1613146500000|2021-02-12 16:15:00|875.12|873.62|875.32|873.82|875.53|874.03|875.11|873.61|0
1613146800000|2021-02-12 16:20:00|875.31|873.81|875.69|874.19|875.9|874.4|875.11|873.61|0
1613147100000|2021-02-12 16:25:00|875.7|874.2|875.69|874.19|875.89|874.39|875.48|873.98|0
1613147400000|2021-02-12 16:30:00|875.7|874.2|875.93|874.43|876.49|874.99|875.7|874.2|0
1613147700000|2021-02-12 16:35:00|875.99|874.49|875.89|874.39|876.33|874.83|875.48|873.98|0
1613148000000|2021-02-12 16:40:00|875.88|874.38|875.86|874.36|876.09|874.59|875.86|874.36|0
1613148300000|2021-02-12 16:45:00|875.87|874.37|876.28|874.78|876.3|874.8|875.86|874.36|0
1613148600000|2021-02-12 16:50:00|876.22|874.72|876.1|874.6|876.31|874.81|876.07|874.57|0
1613148900000|2021-02-12 16:55:00|876.09|874.59|876.09|874.59|876.29|874.79|876.08|874.58|0
1613149200000|2021-02-12 17:00:00|876.1|874.6|876.33|874.83|876.53|875.03|876.08|874.58|0
1613149500000|2021-02-12 17:05:00|876.39|874.89|876.32|874.82|876.53|875.03|876.31|874.81|0
1613149800000|2021-02-12 17:10:00|876.31|874.81|876.5|875|876.52|875.02|876.31|874.81|0
1613150100000|2021-02-12 17:15:00|876.42|874.92|876.01|874.51|876.43|874.93|876|874.5|0
1613150400000|2021-02-12 17:20:00|876.02|874.52|875.81|874.31|876.02|874.52|875.6|874.1|0
1613150700000|2021-02-12 17:25:00|875.82|874.32|875.78|874.28|875.82|874.32|875.78|874.28|0
1613151000000|2021-02-12 17:30:00|875.79|874.29|875.26|873.76|875.79|874.29|875.26|873.76|0
1613151300000|2021-02-12 17:35:00|875.27|873.77|875.07|873.57|875.46|873.96|875.04|873.54|0
1613151600000|2021-02-12 17:40:00|875.06|873.56|875.46|873.96|875.46|873.96|875.04|873.54|0
1613151900000|2021-02-12 17:45:00|875.47|873.97|875.49|873.99|875.49|873.99|875.46|873.96|0
1613152200000|2021-02-12 17:50:00|875.48|873.98|875.06|873.56|875.49|873.99|875.06|873.56|0
1613152500000|2021-02-12 17:55:00|875.07|873.57|875.47|873.97|875.49|873.99|875.06|873.56|0
1613152800000|2021-02-12 18:00:00|875.46|873.96|875.48|873.98|875.48|873.98|875.27|873.77|0
1613153100000|2021-02-12 18:05:00|875.49|873.99|875.07|873.57|875.49|873.99|875.07|873.57|0
1613153400000|2021-02-12 18:10:00|875.06|873.56|875.05|873.55|875.27|873.77|875.05|873.55|0
1613153700000|2021-02-12 18:15:00|875.06|873.56|874.6|873.1|875.27|873.77|874.58|873.08|0
1613154000000|2021-02-12 18:20:00|874.59|873.09|874.82|873.32|875.02|873.52|874.34|872.84|0
1613154300000|2021-02-12 18:25:00|874.83|873.33|875.03|873.53|875.03|873.53|874.81|873.31|0
1613154600000|2021-02-12 18:30:00|875.04|873.54|875.26|873.76|875.46|873.96|875.02|873.52|0
1613154900000|2021-02-12 18:35:00|875.27|873.77|875.25|873.75|875.48|873.98|875.25|873.75|0
1613155200000|2021-02-12 18:40:00|875.26|873.76|875.24|873.74|875.46|873.96|875.23|873.73|0
1613155500000|2021-02-12 18:45:00|875.23|873.73|875.25|873.75|875.25|873.75|875.22|873.72|0
1613155800000|2021-02-12 18:50:00|875.24|873.74|875.02|873.52|875.25|873.75|875.02|873.52|0
1613156100000|2021-02-12 18:55:00|875.01|873.51|875.01|873.51|875.01|873.51|874.57|873.07|0
1613156400000|2021-02-12 19:00:00|875|873.5|874.58|873.08|875.01|873.51|874.36|872.86|0
1613156700000|2021-02-12 19:05:00|874.57|873.07|874.6|873.1|874.61|873.11|874.36|872.86|0
1613157000000|2021-02-12 19:10:00|874.61|873.11|874.58|873.08|874.81|873.31|874.57|873.07|0
1613157300000|2021-02-12 19:15:00|874.57|873.07|874.81|873.31|874.81|873.31|874.37|872.87|0
1613157600000|2021-02-12 19:20:00|874.82|873.32|874.8|873.3|874.83|873.33|874.6|873.1|0
1613157900000|2021-02-12 19:25:00|874.81|873.31|875.02|873.52|875.02|873.52|874.6|873.1|0
1613158200000|2021-02-12 19:30:00|875.01|873.51|875.03|873.53|875.03|873.53|874.81|873.31|0
1613158500000|2021-02-12 19:35:00|875.02|873.52|874.99|873.49|875.02|873.52|874.77|873.27|0
1613158800000|2021-02-12 19:40:00|874.93|873.43|875.01|873.51|875.2|873.7|874.77|873.27|0
1613159100000|2021-02-12 19:45:00|875.02|873.52|875.46|873.96|875.47|873.97|875.02|873.52|0
1613159400000|2021-02-12 19:50:00|875.45|873.95|875.46|873.96|875.47|873.97|875.44|873.94|0
1613159700000|2021-02-12 19:55:00|875.47|873.97|875.46|873.96|875.67|874.17|875.45|873.95|0
1613160000000|2021-02-12 20:00:00|875.47|873.97|875.65|874.15|875.67|874.17|875.44|873.94|0
1613160300000|2021-02-12 20:05:00|875.66|874.16|875.67|874.17|875.88|874.38|875.64|874.14|0
1613160600000|2021-02-12 20:10:00|875.66|874.16|875.68|874.18|875.68|874.18|875.66|874.16|0
1613160900000|2021-02-12 20:15:00|875.69|874.19|875.68|874.18|875.9|874.4|875.67|874.17|0
1613161200000|2021-02-12 20:20:00|875.67|874.17|875.7|874.2|875.9|874.4|875.67|874.17|0
1613161500000|2021-02-12 20:25:00|875.71|874.21|875.91|874.41|875.91|874.41|875.7|874.2|0
1613161800000|2021-02-12 20:30:00|875.9|874.4|875.94|874.44|875.94|874.44|875.9|874.4|0
1613162100000|2021-02-12 20:35:00|875.93|874.43|876.41|874.91|876.42|874.92|875.93|874.43|0
1613162400000|2021-02-12 20:40:00|876.42|874.92|876.22|874.72|876.45|874.95|876.22|874.72|0
1613162700000|2021-02-12 20:45:00|876.21|874.71|876.47|874.97|876.48|874.98|876.21|874.71|0
1613163000000|2021-02-12 20:50:00|876.5|875|876.77|875.27|877|875.5|876.5|875|0
1613163300000|2021-02-12 20:55:00|876.78|875.28|877.3|875.8|877.34|875.84|876.75|875.25|0
1613163600000|2021-02-12 21:00:00|877.37|875.87|877.6|876.1|877.93|876.43|877.27|875.77|0
1613163900000|2021-02-12 21:05:00|877.64|876.14|878.01|876.51|878.01|876.51|877.64|876.14|0
1613164200000|2021-02-12 21:10:00|878|876.5|878.3|876.8|878.4|876.9|877.92|876.42|0
1613164500000|2021-02-12 21:15:00|878.29|876.79|878.37|876.87|878.39|876.89|878.27|876.77|0
1613164800000|2021-02-12 21:20:00|878.39|876.89|878.34|876.84|878.39|876.89|878.32|876.82|0
1613165100000|2021-02-12 21:25:00|878.32|876.82|878.37|876.87|878.39|876.89|878.32|876.82|0
1613165400000|2021-02-12 21:30:00|878.36|876.86|878.3|876.8|878.47|876.97|878.25|876.75|0
1613165700000|2021-02-12 21:35:00|878.34|876.84|878.43|876.93|878.47|876.97|878.34|876.84|0
1613166000000|2021-02-12 21:40:00|878.47|876.97|877.98|876.48|878.47|876.97|877.94|876.44|0
1613166300000|2021-02-12 21:45:00|877.99|876.49|877.89|876.39|878.04|876.54|877.89|876.39|0
1613166600000|2021-02-12 21:50:00|877.9|876.4|877.94|876.44|877.94|876.44|877.89|876.39|0
1613166900000|2021-02-12 21:55:00|877.93|876.43|877.96|876.46|878.13|876.63|877.85|876.35|0
1613167200000|2021-02-12 22:00:00|877.94|876.44|877.94|876.44|877.94|876.44|877.94|876.44|0
1613343600000|2021-02-14 23:00:00|878.53|877.03|878.63|877.13|878.76|877.26|878.39|876.89|0
1613343900000|2021-02-14 23:05:00|878.6|877.1|878.76|877.26|878.76|877.26|878.44|876.94|0
1613344200000|2021-02-14 23:10:00|878.75|877.25|878.76|877.26|878.76|877.26|878.55|877.05|0
1613344500000|2021-02-14 23:15:00|878.68|877.18|878.64|877.14|878.68|877.18|878.59|877.09|0
1613344800000|2021-02-14 23:20:00|878.68|877.18|878.4|876.9|878.68|877.18|878.18|876.68|0
1613345100000|2021-02-14 23:25:00|878.39|876.89|878.36|876.86|878.39|876.89|878.23|876.73|0
1613345400000|2021-02-14 23:30:00|878.37|876.87|877.95|876.45|878.4|876.9|877.95|876.45|0
1613345700000|2021-02-14 23:35:00|877.96|876.46|878.16|876.66|878.23|876.73|877.96|876.46|0
1613346000000|2021-02-14 23:40:00|878.17|876.67|877.99|876.49|878.18|876.68|877.91|876.41|0
1613346300000|2021-02-14 23:45:00|878|876.5|878.23|876.73|878.45|876.95|877.99|876.49|0
1613346600000|2021-02-14 23:50:00|878.24|876.74|878.18|876.68|878.27|876.77|878.08|876.58|0
1613346900000|2021-02-14 23:55:00|878.19|876.69|878.04|876.54|878.27|876.77|878.04|876.54|0
1613347200000|2021-02-15 00:00:00|878.05|876.55|878.49|876.99|878.55|877.05|877.95|876.45|0
1613347500000|2021-02-15 00:05:00|878.48|876.98|878.99|877.49|879.01|877.51|878.4|876.9|0
1613347800000|2021-02-15 00:10:00|878.97|877.47|878.91|877.41|878.99|877.49|878.78|877.28|0
1613348100000|2021-02-15 00:15:00|878.95|877.45|879.8|878.3|880.01|878.51|878.6|877.1|0
1613348400000|2021-02-15 00:20:00|879.81|878.31|880.84|879.34|881.05|879.55|879.81|878.31|0
1613348700000|2021-02-15 00:25:00|880.83|879.33|880.03|878.53|880.83|879.33|880|878.5|0
1613349000000|2021-02-15 00:30:00|880.09|878.59|879.63|878.13|880.23|878.73|879.62|878.12|0
1613349300000|2021-02-15 00:35:00|879.62|878.12|879.63|878.13|879.85|878.35|879.43|877.93|0
1613349600000|2021-02-15 00:40:00|879.6|878.1|879.27|877.77|879.6|878.1|879.04|877.54|0
1613349900000|2021-02-15 00:45:00|879.3|877.8|879.05|877.55|879.67|878.17|879.05|877.55|0
1613350200000|2021-02-15 00:50:00|879.06|877.56|879.05|877.55|879.44|877.94|879.04|877.54|0
1613350500000|2021-02-15 00:55:00|879.06|877.56|878.85|877.35|879.06|877.56|878.85|877.35|0
1613350800000|2021-02-15 01:00:00|878.91|877.41|879.45|877.95|879.56|878.06|878.91|877.41|0
1613351100000|2021-02-15 01:05:00|879.46|877.96|879.23|877.73|879.65|878.15|879.23|877.73|0
1613351400000|2021-02-15 01:10:00|879.24|877.74|879.63|878.13|879.63|878.13|879.24|877.74|0
1613351700000|2021-02-15 01:15:00|879.6|878.1|879.23|877.73|879.6|878.1|879.02|877.52|0
1613352000000|2021-02-15 01:20:00|879.24|877.74|879.02|877.52|879.43|877.93|879.02|877.52|0
1613352300000|2021-02-15 01:25:00|879.03|877.53|879.22|877.72|879.22|877.72|879.02|877.52|0
1613352600000|2021-02-15 01:30:00|879.21|877.71|879.63|878.13|879.63|878.13|879.12|877.62|0
1613352900000|2021-02-15 01:35:00|879.57|878.07|879.03|877.53|879.63|878.13|878.83|877.33|0
1613353200000|2021-02-15 01:40:00|879.02|877.52|878.82|877.32|879.03|877.53|878.61|877.11|0
1613353500000|2021-02-15 01:45:00|878.88|877.38|879.03|877.53|879.25|877.75|878.83|877.33|0
1613353800000|2021-02-15 01:50:00|879|877.5|878.84|877.34|879.25|877.75|878.84|877.34|0
1613354100000|2021-02-15 01:55:00|878.85|877.35|879.14|877.64|879.25|877.75|878.84|877.34|0
1613354400000|2021-02-15 02:00:00|879.11|877.61|879.46|877.96|879.56|878.06|879.05|877.55|0
1613354700000|2021-02-15 02:05:00|879.49|877.99|879.66|878.16|879.67|878.17|879.46|877.96|0
1613355000000|2021-02-15 02:10:00|879.65|878.15|879.67|878.17|879.67|878.17|879.46|877.96|0
1613355300000|2021-02-15 02:15:00|879.64|878.14|879.66|878.16|879.68|878.18|879.46|877.96|0
1613355600000|2021-02-15 02:20:00|879.69|878.19|879.88|878.38|879.88|878.38|879.66|878.16|0
1613355900000|2021-02-15 02:25:00|879.85|878.35|879.65|878.15|879.87|878.37|879.46|877.96|0
1613356200000|2021-02-15 02:30:00|879.64|878.14|879.46|877.96|879.65|878.15|879.45|877.95|0
1613356500000|2021-02-15 02:35:00|879.45|877.95|879.25|877.75|879.46|877.96|879.25|877.75|0
1613356800000|2021-02-15 02:40:00|879.26|877.76|879.24|877.74|879.26|877.76|879.24|877.74|0
1613357100000|2021-02-15 02:45:00|879.25|877.75|879.46|877.96|879.46|877.96|879.25|877.75|0
1613357400000|2021-02-15 02:50:00|879.43|877.93|879.26|877.76|879.46|877.96|879.26|877.76|0
1613357700000|2021-02-15 02:55:00|879.25|877.75|879.25|877.75|879.26|877.76|879.25|877.75|0
1613358000000|2021-02-15 03:00:00|879.26|877.76|879.24|877.74|879.26|877.76|879.24|877.74|0
1613358300000|2021-02-15 03:05:00|879.18|877.68|879.05|877.55|879.18|877.68|878.85|877.35|0
1613358600000|2021-02-15 03:10:00|879.04|877.54|879.07|877.57|879.07|877.57|879.04|877.54|0
1613358900000|2021-02-15 03:15:00|879.08|877.58|879.06|877.56|879.27|877.77|879.06|877.56|0
1613359200000|2021-02-15 03:20:00|879.07|877.57|879.06|877.56|879.27|877.77|879.06|877.56|0
1613359500000|2021-02-15 03:25:00|879.07|877.57|879.07|877.57|879.07|877.57|879.06|877.56|0
1613359800000|2021-02-15 03:30:00|879.08|877.58|879.27|877.77|879.27|877.77|879.06|877.56|0
1613360100000|2021-02-15 03:35:00|879.28|877.78|879.48|877.98|879.48|877.98|879.28|877.78|0
1613360400000|2021-02-15 03:40:00|879.49|877.99|879.5|878|879.5|878|879.49|877.99|0
1613360700000|2021-02-15 03:45:00|879.53|878.03|879.71|878.21|879.71|878.21|879.5|878|0
1613361000000|2021-02-15 03:50:00|879.7|878.2|879.69|878.19|879.71|878.21|879.59|878.09|0
1613361300000|2021-02-15 03:55:00|879.7|878.2|879.89|878.39|879.89|878.39|879.7|878.2|0
1613361600000|2021-02-15 04:00:00|880.29|878.79|880.31|878.81|880.51|879.01|880.29|878.79|0
1613361900000|2021-02-15 04:05:00|880.3|878.8|880.71|879.21|880.72|879.22|880.3|878.8|0
1613362200000|2021-02-15 04:10:00|880.7|879.2|880.49|878.99|880.71|879.21|880.49|878.99|0
1613362500000|2021-02-15 04:15:00|880.48|878.98|880.68|879.18|880.69|879.19|880.48|878.98|0
1613362800000|2021-02-15 04:20:00|880.67|879.17|880.47|878.97|880.67|879.17|880.28|878.78|0
1613363100000|2021-02-15 04:25:00|880.41|878.91|880.48|878.98|880.48|878.98|880.27|878.77|0
1613363400000|2021-02-15 04:30:00|880.45|878.95|880.28|878.78|880.49|878.99|880.28|878.78|0
1613363700000|2021-02-15 04:35:00|880.29|878.79|880.29|878.79|880.3|878.8|880.29|878.79|0
1613364000000|2021-02-15 04:40:00|880.28|878.78|880.28|878.78|880.29|878.79|880.28|878.78|0
1613364300000|2021-02-15 04:45:00|880.27|878.77|880.07|878.57|880.27|878.77|879.87|878.37|0
1613364600000|2021-02-15 04:50:00|880.04|878.54|880.08|878.58|880.08|878.58|879.87|878.37|0
1613364900000|2021-02-15 04:55:00|880.07|878.57|880.07|878.57|880.08|878.58|880.07|878.57|0
1613365200000|2021-02-15 05:00:00|880.08|878.58|880.07|878.57|880.28|878.78|880.07|878.57|0
1613365500000|2021-02-15 05:05:00|880.06|878.56|879.86|878.36|880.18|878.68|879.86|878.36|0
1613365800000|2021-02-15 05:10:00|879.87|878.37|880.07|878.57|880.07|878.57|879.87|878.37|0
1613366100000|2021-02-15 05:15:00|880.13|878.63|880.07|878.57|880.26|878.76|880.05|878.55|0
1613366400000|2021-02-15 05:20:00|880.13|878.63|880.07|878.57|880.28|878.78|880.07|878.57|0
1613366700000|2021-02-15 05:25:00|880.05|878.55|880.06|878.56|880.16|878.66|879.95|878.45|0
1613367000000|2021-02-15 05:30:00|880.07|878.57|880.06|878.56|880.07|878.57|880.05|878.55|0
1613367300000|2021-02-15 05:35:00|880.05|878.55|880.06|878.56|880.26|878.76|880.05|878.55|0
1613367600000|2021-02-15 05:40:00|880.05|878.55|880.37|878.87|880.46|878.96|880.05|878.55|0
1613367900000|2021-02-15 05:45:00|880.34|878.84|880.29|878.79|880.48|878.98|880.27|878.77|0
1613368200000|2021-02-15 05:50:00|880.3|878.8|880.28|878.78|880.49|878.99|880.28|878.78|0
1613368500000|2021-02-15 05:55:00|880.29|878.79|880.28|878.78|880.29|878.79|880.28|878.78|0
1613368800000|2021-02-15 06:00:00|880.28|878.78|880.5|879|880.5|879|880.27|878.77|0
1613369100000|2021-02-15 06:05:00|880.49|878.99|880.87|879.37|880.88|879.38|880.49|878.99|0
1613369400000|2021-02-15 06:10:00|880.9|879.4|881.05|879.55|881.15|879.65|880.86|879.36|0
1613369700000|2021-02-15 06:15:00|881.06|879.56|881.25|879.75|881.26|879.76|881.06|879.56|0
1613370000000|2021-02-15 06:20:00|881.24|879.74|881.44|879.94|881.63|880.13|881.24|879.74|0
1613370300000|2021-02-15 06:25:00|881.43|879.93|881.02|879.52|881.43|879.93|881.02|879.52|0
1613370600000|2021-02-15 06:30:00|881.08|879.58|881|879.5|881.22|879.72|880.8|879.3|0
1613370900000|2021-02-15 06:35:00|880.97|879.47|881.11|879.61|881.21|879.71|880.9|879.4|0
1613371200000|2021-02-15 06:40:00|881.14|879.64|881.3|879.8|881.39|879.89|881|879.5|0
1613371500000|2021-02-15 06:45:00|881.33|879.83|881.3|879.8|881.42|879.92|881.11|879.61|0
1613371800000|2021-02-15 06:50:00|881.29|879.79|881.08|879.58|881.3|879.8|881.08|879.58|0
1613372100000|2021-02-15 06:55:00|881.09|879.59|881.09|879.59|881.29|879.79|881.08|879.58|0
1613372400000|2021-02-15 07:00:00|881.03|879.53|881.1|879.6|881.1|879.6|880.89|879.39|0
1613372700000|2021-02-15 07:05:00|881.04|879.54|881.1|879.6|881.1|879.6|880.31|878.81|0
1613373000000|2021-02-15 07:10:00|881.07|879.57|880.63|879.13|881.07|879.57|880.62|879.12|0
1613373300000|2021-02-15 07:15:00|880.69|879.19|880.83|879.33|880.83|879.33|880.62|879.12|0
1613373600000|2021-02-15 07:20:00|880.89|879.39|881.02|879.52|881.02|879.52|880.62|879.12|0
1613373900000|2021-02-15 07:25:00|880.97|879.47|881.04|879.54|881.23|879.73|880.82|879.32|0
1613374200000|2021-02-15 07:30:00|881.1|879.6|880.53|879.03|881.24|879.74|880.53|879.03|0
1613374500000|2021-02-15 07:35:00|880.59|879.09|880.91|879.41|880.92|879.42|880.59|879.09|0
1613374800000|2021-02-15 07:40:00|880.85|879.35|880.5|879|880.85|879.35|880.5|879|0
1613375100000|2021-02-15 07:45:00|880.44|878.94|880.53|879.03|880.53|879.03|880.3|878.8|0
1613375400000|2021-02-15 07:50:00|880.52|879.02|880.72|879.22|880.72|879.22|880.52|879.02|0
1613375700000|2021-02-15 07:55:00|880.78|879.28|881.3|879.8|881.32|879.82|880.72|879.22|0
1613376000000|2021-02-15 08:00:00|881.24|879.74|880.58|879.08|881.3|879.8|879.72|878.22|0
1613376300000|2021-02-15 08:05:00|880.19|877.89|878.09|875.99|880.19|878.09|877.09|874.69|1
1613376600000|2021-02-15 08:10:00|878.19|876.09|878.29|876.29|878.49|876.29|877.29|875.29|0
1613376900000|2021-02-15 08:15:00|878.19|876.39|876.59|874.79|878.49|876.59|876.59|874.79|5
1613377200000|2021-02-15 08:20:00|876.69|874.89|876.39|874.59|877.69|875.69|875.69|874.29|5
1613377500000|2021-02-15 08:25:00|876.29|873.79|875.09|873.49|876.29|873.99|874.99|873.29|3
1613377800000|2021-02-15 08:30:00|875.19|873.69|874.79|873.69|875.49|873.69|874.79|873.69|0
1613378100000|2021-02-15 08:35:00|874.69|872.79|874.29|872.89|875.29|872.99|874.29|872.79|10
1613378400000|2021-02-15 08:40:00|874.34|872.94|875.04|873.04|875.14|873.74|874.24|872.64|60
1613378700000|2021-02-15 08:45:00|875.14|873.14|874.54|873.24|875.24|873.24|874.44|873.14|0
1613379000000|2021-02-15 08:50:00|874.64|872.24|873.74|872.54|874.64|872.54|873.64|872.24|0
1613379300000|2021-02-15 08:55:00|873.84|872.64|874.44|873.04|874.54|873.04|873.84|872.64|6
1613379600000|2021-02-15 09:00:00|874.54|873.14|875.14|873.54|875.44|873.54|874.34|873.14|8
1613379900000|2021-02-15 09:05:00|875.04|873.64|874.54|873.64|875.24|873.64|874.34|873.64|3
1613380200000|2021-02-15 09:10:00|874.64|873.74|875.14|873.74|875.24|873.74|874.44|873.74|25
1613380500000|2021-02-15 09:15:00|875.04||874.94||875.04||874.94||0
1613380800000|2021-02-15 09:20:00|874.84|873.84|874.64|873.54|874.84|873.84|874.64|873.24|2
1613381100000|2021-02-15 09:25:00|874.74|873.64|875.24|873.94|875.34|873.94|874.74|873.64|0
1613381400000|2021-02-15 09:30:00|875.14|874.04|875.74|874.54|875.84|874.54|874.84|874.04|0
1613381700000|2021-02-15 09:35:00|875.64|874.64|875.84|874.64|876.04|874.64|875.64|874.64|0
1613382000000|2021-02-15 09:40:00|876.04|874.74|876.14|874.84|876.24|874.84|875.74|874.74|0
1613382300000|2021-02-15 09:45:00|876.24|874.34|875.44|874.34|876.24|874.34|875.44|874.34|10
1613382600000|2021-02-15 09:50:00|875.34|873.64|874.94|873.74|875.54|873.74|874.94|873.64|12
1613382900000|2021-02-15 09:55:00|875.04|873.84|875.24|874.04|875.44|874.04|874.84|873.84|10
1613383200000|2021-02-15 10:00:00|875.14|873.94|874.94|873.84|875.24|873.94|874.64|873.34|1
1613383500000|2021-02-15 10:05:00|875.04|873.94|874.94|873.94|875.34|873.94|874.84|873.94|0
1613383800000|2021-02-15 10:10:00|875.04|873.74|874.14|872.84|875.04|873.74|874.14|872.84|0
1613384100000|2021-02-15 10:15:00|874.24|872.94|874.14|872.94|874.54|872.94|873.64|872.94|25
1613384400000|2021-02-15 10:20:00|874.24|873.04|875.04|873.74|875.04|873.74|874.14|873.04|0
1613384700000|2021-02-15 10:25:00|875.14|873.84|874.94|873.74|875.44|874.14|874.94|873.64|7
1613385000000|2021-02-15 10:30:00|874.84||874.84||874.84||874.84||1
1613385300000|2021-02-15 10:35:00|874.94|873.84|874.84|873.94|875.24|873.94|874.84|873.84|0
1613385600000|2021-02-15 10:40:00|874.94|873.74|875.14|873.84|875.14|873.84|874.74|873.34|4
1613385900000|2021-02-15 10:45:00|875.24|873.94|875.24|874.04|875.24|874.04|875.04|873.94|0
1613386200000|2021-02-15 10:50:00|875.44|874.14|875.54|874.44|875.74|874.44|875.44|874.14|0
1613386500000|2021-02-15 10:55:00|875.44|874.24|875.04|873.94|875.44|874.24|875.04|873.94|206
1613386800000|2021-02-15 11:00:00|874.94|874.04|875.14|874.04|875.64|874.04|874.94|874.04|50
1613387100000|2021-02-15 11:05:00|875.04|873.94|874.94|873.84|875.04|873.94|874.54|873.74|6
1613387400000|2021-02-15 11:10:00|874.84|873.74|874.74|873.64|874.84|873.74|874.64|873.44|0
1613387700000|2021-02-15 11:15:00|874.84|873.74|875.24|873.94|875.24|873.94|874.84|873.74|0
1613388000000|2021-02-15 11:20:00|875.34|874.04|875.14|874.14|875.54|874.14|875.14|874.04|0
1613388300000|2021-02-15 11:25:00|875.04|874.04|874.74|873.64|875.04|874.04|874.74|873.64|0
1613388600000|2021-02-15 11:30:00|874.84|873.74|875.04|873.94|875.14|873.94|874.84|873.74|0
1613388900000|2021-02-15 11:35:00|875.14|874.04|875.54|874.34|875.54|874.34|875.14|874.04|0
1613389200000|2021-02-15 11:40:00|875.74|874.44|875.54|874.54|875.74|874.54|875.54|874.44|0
1613389500000|2021-02-15 11:45:00|875.44|874.44|875.34|874.44|875.44|874.44|875.34|874.44|1
1613389800000|2021-02-15 11:50:00|875.44||875.44||875.74||875.44||0
1613390100000|2021-02-15 11:55:00|875.54|874.54|876.44|874.74|876.44|874.74|875.54|874.54|6
1613390400000|2021-02-15 12:00:00|876.34|874.54|875.54|874.44|876.34|874.54|875.44|874.24|4
1613390700000|2021-02-15 12:05:00|875.44|874.34|874.84|873.54|875.54|874.34|874.74|873.44|2
1613391000000|2021-02-15 12:10:00|874.74||874.54||874.74||874.54||4
1613391300000|2021-02-15 12:15:00|874.44|872.84|874.14|872.94|874.54|872.94|874.04|872.84|3
1613391600000|2021-02-15 12:20:00|874.24|873.04|874.44|873.14|874.44|873.14|873.94|873.04|0
1613391900000|2021-02-15 12:25:00|874.54|873.24|875.34|874.14|875.44|874.14|874.44|873.24|0
1613392200000|2021-02-15 12:30:00|875.44|874.24|876.14|874.64|876.14|874.64|875.14|874.24|5
1613392500000|2021-02-15 12:35:00|875.84|874.74|876.24|874.74|876.24|874.74|875.74|874.74|0
1613392800000|2021-02-15 12:40:00|876.14|874.64|875.74|874.24|876.14|874.64|875.74|873.94|0
1613393100000|2021-02-15 12:45:00|875.64||875.64||875.64||875.64||0
1613393400000|2021-02-15 12:50:00|875.74|874.34|876.14|874.84|876.24|874.84|875.74|874.34|0
1613393700000|2021-02-15 12:55:00|876.04|874.54|875.64|874.64|876.04|874.64|875.34|874.54|7
1613394000000|2021-02-15 13:00:00|875.74|874.74|876.04|874.74|876.04|874.74|875.74|874.74|0
1613394300000|2021-02-15 13:05:00|876.14|874.84|876.44|875.04|876.44|875.04|876.04|874.84|17
1613394600000|2021-02-15 13:10:00|875.54|874.74|876.14|874.84|876.54|874.94|875.54|874.74|22
1613394900000|2021-02-15 13:15:00|876.24|874.74|876.64|875.34|876.64|875.34|876.24|874.74|500
1613395200000|2021-02-15 13:20:00|876.84|875.44|876.94|875.84|877.04|875.84|876.84|875.44|0
1613395500000|2021-02-15 13:25:00|877.04|875.94|877.44|876.14|877.44|876.14|877.04|875.94|1
1613395800000|2021-02-15 13:30:00|877.34|876.24|877.34|876.24|877.44|876.24|877.14|876.04|0
1613396100000|2021-02-15 13:35:00|877.24|875.94|877.44|876.34|877.64|876.34|877.14|875.94|0
1613396400000|2021-02-15 13:40:00|877.34||877.44||877.64||877.34||0
1613396700000|2021-02-15 13:45:00|877.34|876.04|877.14|876.14|877.34|876.14|877.14|875.94|3
1613397000000|2021-02-15 13:50:00|877.24|876.04|877.54|876.34|877.54|876.34|877.14|875.94|0
1613397300000|2021-02-15 13:55:00|877.64|876.84|877.24|876.04|877.64|876.84|877.14|875.94|2
1613397600000|2021-02-15 14:00:00|877.14|876.14|878.14|876.94|878.14|876.94|877.04|876.14|3
1613397900000|2021-02-15 14:05:00|878.04|876.44|878.04|876.64|878.04|876.64|877.34|876.24|125
1613398200000|2021-02-15 14:10:00|877.84|876.74|877.84|876.94|878.24|876.94|877.74|876.74|0
1613398500000|2021-02-15 14:15:00|877.94|876.44|877.64|876.44|878.04|876.44|877.64|876.44|3
1613398800000|2021-02-15 14:20:00|877.54|876.54|877.04|876.24|877.54|876.54|877.04|876.14|0
1613399100000|2021-02-15 14:25:00|877.64|876.34|876.74|875.84|877.74|876.54|876.74|875.74|73
1613399400000|2021-02-15 14:30:00|876.64|875.44|876.74|875.54|876.74|875.54|875.94|875.04|16
1613399700000|2021-02-15 14:35:00|876.94|875.64|877.24|876.24|877.34|876.24|876.94|875.64|0
1613400000000|2021-02-15 14:40:00|877.34|876.34|878.14|877.04|878.24|877.04|877.34|876.34|0
1613400300000|2021-02-15 14:45:00|878.04|876.94|878.34|877.24|878.44|877.24|877.84|876.54|7
1613400600000|2021-02-15 14:50:00|878.24|877.04|878.04|877.04|878.44|877.34|877.84|876.74|2
1613400900000|2021-02-15 14:55:00|878.14|877.14|877.84|876.74|878.24|877.14|877.84|876.54|0
1613401200000|2021-02-15 15:00:00|878.04|876.64|878.24|876.94|878.24|876.94|878.04|876.54|2
1613401500000|2021-02-15 15:05:00|878.14|877.04|878.24|877.14|878.44|877.14|878.14|877.04|0
1613401800000|2021-02-15 15:10:00|878.41|877.31|878.71|877.51|878.71|877.51|878.31|877.11|4
1613402100000|2021-02-15 15:15:00|878.61|877.61|878.43|876.93|878.81|877.81|878.43|876.93|21
1613402400000|2021-02-15 15:20:00|878.49|876.99|878.43|876.93|878.63|877.13|878.43|876.93|0
1613402700000|2021-02-15 15:25:00|878.37|876.87|878.43|876.93|878.43|876.93|878.23|876.73|0
1613403000000|2021-02-15 15:30:00|878.44|876.94|877.85|876.35|878.44|876.94|877.85|876.35|0
1613403300000|2021-02-15 15:35:00|877.91|876.41|878.23|876.73|878.23|876.73|877.91|876.41|0
1613403600000|2021-02-15 15:40:00|878.24|876.74|878.24|876.74|878.43|876.93|878.23|876.73|0
1613403900000|2021-02-15 15:45:00|878.3|876.8|878.43|876.93|878.63|877.13|878.24|876.74|0
1613404200000|2021-02-15 15:50:00|878.49|876.99|878.63|877.13|878.64|877.14|878.43|876.93|0
1613404500000|2021-02-15 15:55:00|878.69|877.19|879.01|877.51|879.02|877.52|878.69|877.19|0
1613404800000|2021-02-15 16:00:00|879.02|877.52|879.01|877.51|879.22|877.72|879.01|877.51|0
1613405100000|2021-02-15 16:05:00|878.95|877.45|878.63|877.13|879|877.5|878.62|877.12|0
1613405400000|2021-02-15 16:10:00|878.69|877.19|879.01|877.51|879.02|877.52|878.63|877.13|0
1613405700000|2021-02-15 16:15:00|878.96|877.46|879.25|877.75|879.41|877.91|878.82|877.32|0
1613406000000|2021-02-15 16:20:00|879.24|877.74|878.67|877.17|879.25|877.75|878.67|877.17|0
1613406300000|2021-02-15 16:25:00|878.73|877.23|878.67|877.17|878.87|877.37|878.48|876.98|0
1613406600000|2021-02-15 16:30:00|878.58|877.08|877.77|876.27|878.58|877.08|877.58|876.08|0
1613406900000|2021-02-15 16:35:00|877.83|876.33|878.16|876.66|878.16|876.66|877.57|876.07|0
1613407200000|2021-02-15 16:40:00|878.17|876.67|877.97|876.47|878.17|876.67|877.78|876.28|0
1613407500000|2021-02-15 16:45:00|878.03|876.53|878.37|876.87|878.37|876.87|878.03|876.53|0
1613407800000|2021-02-15 16:50:00|878.36|876.86|878.56|877.06|878.56|877.06|878.36|876.86|0
1613408100000|2021-02-15 16:55:00|878.55|877.05|878.74|877.24|878.75|877.25|878.55|877.05|0
1613408400000|2021-02-15 17:00:00|878.75|877.25|878.16|876.66|878.75|877.25|878.16|876.66|0
1613408700000|2021-02-15 17:05:00|878.22|876.72|878.16|876.66|878.35|876.85|878.15|876.65|0
1613409000000|2021-02-15 17:10:00|878.22|876.72|877.96|876.46|878.35|876.85|877.96|876.46|0
1613409300000|2021-02-15 17:15:00|877.97|876.47|878.15|876.65|878.16|876.66|877.96|876.46|0
1613409600000|2021-02-15 17:20:00|878.16|876.66|878.16|876.66|878.35|876.85|878.16|876.66|0
1613409900000|2021-02-15 17:25:00|878.21|876.71|878.35|876.85|878.35|876.85|878.16|876.66|0
1613410200000|2021-02-15 17:30:00|878.29|876.79|878.16|876.66|878.35|876.85|878.16|876.66|0
1613410500000|2021-02-15 17:35:00|878.22|876.72|878.36|876.86|878.36|876.86|878.22|876.72|0
1613410800000|2021-02-15 17:40:00|878.37|876.87|878.56|877.06|878.56|877.06|878.37|876.87|0
1613411400000|2021-02-15 17:50:00|878.59|877.09|878.55|877.05|878.66|877.16|878.54|877.04|0
1613411700000|2021-02-15 17:55:00|878.54|877.04|878.56|877.06|878.75|877.25|878.54|877.04|0
1613412000000|2021-02-15 18:00:00|878.55|877.05|878.74|877.24|878.75|877.25|878.55|877.05|0
1613412300000|2021-02-15 18:05:00|878.68|877.18|878.74|877.24|878.74|877.24|878.54|877.04|0
1613412600000|2021-02-15 18:10:00|878.68|877.18|878.45|876.95|878.68|877.18|878.45|876.95|0
1613412900000|2021-02-15 18:15:00|878.42|876.92|878.55|877.05|878.55|877.05|878.36|876.86|0
1613413200000|2021-02-15 18:20:00|878.49|876.99|878.55|877.05|878.55|877.05|878.36|876.86|0
1613413500000|2021-02-15 18:25:00|878.52|877.02|878.36|876.86|878.55|877.05|878.36|876.86|0
1613414400000|2021-02-15 18:40:00|878.3|876.8|878.16|876.66|878.3|876.8|878.16|876.66|0
1613414700000|2021-02-15 18:45:00|878.22|876.72|878.36|876.86|878.36|876.86|878.22|876.72|0
1613415000000|2021-02-15 18:50:00|878.33|876.83|878.16|876.66|878.33|876.83|878.16|876.66|0
1613415600000|2021-02-15 19:00:00|878.22|876.72|878.55|877.05|878.55|877.05|878.22|876.72|0
1613415900000|2021-02-15 19:05:00|878.49|876.99|878.36|876.86|878.49|876.99|878.36|876.86|0
1613416500000|2021-02-15 19:15:00|878.3|876.8|878.16|876.66|878.36|876.86|878.16|876.66|0
1613416800000|2021-02-15 19:20:00|878.19|876.69|878.36|876.86|878.36|876.86|878.19|876.69|0
1613417100000|2021-02-15 19:25:00|878.38|876.88|878.36|876.86|878.55|877.05|878.36|876.86|0
1613417400000|2021-02-15 19:30:00|878.33|876.83|878.16|876.66|878.36|876.86|878.16|876.66|0
1613417700000|2021-02-15 19:35:00|878.22|876.72|878.16|876.66|878.36|876.86|878.16|876.66|0
1613418000000|2021-02-15 19:40:00|878.22|876.72|878.36|876.86|878.36|876.86|878.22|876.72|0
1613418300000|2021-02-15 19:45:00|878.3|876.8|878.16|876.66|878.36|876.86|878.16|876.66|0
1613418900000|2021-02-15 19:55:00|878.14|876.64|878.16|876.66|878.16|876.66|878.07|876.57|0
1613419200000|2021-02-15 20:00:00|878.11|876.61|877.97|876.47|878.11|876.61|877.97|876.47|0
1613420400000|2021-02-15 20:20:00|878.03|876.53|878.16|876.66|878.16|876.66|878.03|876.53|0
1613420700000|2021-02-15 20:25:00|878.22|876.72|878.36|876.86|878.36|876.86|878.22|876.72|0
1613421000000|2021-02-15 20:30:00|878.38|876.88|878.36|876.86|878.55|877.05|878.36|876.86|0
1613421300000|2021-02-15 20:35:00|878.38|876.88|878.55|877.05|878.55|877.05|878.36|876.86|0
1613421900000|2021-02-15 20:45:00|878.52|877.02|878.36|876.86|878.55|877.05|878.26|876.76|0
1613422200000|2021-02-15 20:50:00|878.33|876.83|878.16|876.66|878.36|876.86|877.97|876.47|0
1613422500000|2021-02-15 20:55:00|878.11|876.61|878.17|876.67|878.17|876.67|877.83|876.33|0
1613430000000|2021-02-15 23:00:00|878.19|876.69|878.32|876.82|878.56|877.06|878.13|876.63|0
1613430300000|2021-02-15 23:05:00|878.31|876.81|878.32|876.82|878.49|876.99|878.26|876.76|0
1613430600000|2021-02-15 23:10:00|878.33|876.83|878.13|876.63|878.36|876.86|878.09|876.59|0
1613430900000|2021-02-15 23:15:00|878.14|876.64|878.05|876.55|878.2|876.7|878.05|876.55|0
1613431200000|2021-02-15 23:20:00|878.07|876.57|878|876.5|878.09|876.59|877.96|876.46|0
1613431500000|2021-02-15 23:25:00|878.01|876.51|878|876.5|878.13|876.63|877.96|876.46|0
1613431800000|2021-02-15 23:30:00|878.02|876.52|877.96|876.46|878.09|876.59|877.96|876.46|0
1613432100000|2021-02-15 23:35:00|877.98|876.48|878.13|876.63|878.17|876.67|877.98|876.48|0
1613432400000|2021-02-15 23:40:00|878.12|876.62|878.05|876.55|878.32|876.82|878.05|876.55|0
1613432700000|2021-02-15 23:45:00|878.04|876.54|877.92|876.42|878.09|876.59|877.81|876.31|0
1613433000000|2021-02-15 23:50:00|877.91|876.41|877.87|876.37|877.92|876.42|877.77|876.27|0
1613433300000|2021-02-15 23:55:00|877.88|876.38|877.77|876.27|877.96|876.46|877.77|876.27|0
1613433600000|2021-02-16 00:00:00|877.78|876.28|877.87|876.37|878|876.5|877.77|876.27|0
1613433900000|2021-02-16 00:05:00|877.86|876.36|877.81|876.31|877.96|876.46|877.77|876.27|0
1613434200000|2021-02-16 00:10:00|877.82|876.32|878.26|876.76|878.33|876.83|877.79|876.29|0
1613434500000|2021-02-16 00:15:00|878.27|876.77|878.53|877.03|878.72|877.22|877.92|876.42|0
1613434800000|2021-02-16 00:20:00|878.52|877.02|878.79|877.29|878.95|877.45|878.51|877.01|0
1613435100000|2021-02-16 00:25:00|878.86|877.36|878.97|877.47|879.47|877.97|878.76|877.26|0
1613435400000|2021-02-16 00:30:00|879.03|877.53|879.19|877.69|879.39|877.89|878.97|877.47|0
1613435700000|2021-02-16 00:35:00|879.18|877.68|878.79|877.29|879.19|877.69|878.69|877.19|0
1613436000000|2021-02-16 00:40:00|878.73|877.23|878.48|876.98|878.79|877.29|878.39|876.89|0
1613436300000|2021-02-16 00:45:00|878.49|876.99|878.39|876.89|878.59|877.09|878.18|876.68|0
1613436600000|2021-02-16 00:50:00|878.36|876.86|878|876.5|878.36|876.86|877.99|876.49|0
1613436900000|2021-02-16 00:55:00|878.06|876.56|878.42|876.92|878.42|876.92|877.99|876.49|0
1613437200000|2021-02-16 01:00:00|878.41|876.91|878.98|877.48|879|877.5|878.41|876.91|0
1613437500000|2021-02-16 01:05:00|878.99|877.49|878.79|877.29|878.99|877.49|878.58|877.08|0
1613437800000|2021-02-16 01:10:00|878.8|877.3|879.01|877.51|879.02|877.52|878.79|877.29|0
1613438100000|2021-02-16 01:15:00|879|877.5|879.02|877.52|879.02|877.52|878.61|877.11|0
1613438400000|2021-02-16 01:20:00|879.01|877.51|879.46|877.96|879.64|878.14|878.82|877.32|0
1613438700000|2021-02-16 01:25:00|879.52|878.02|879.25|877.75|879.66|878.16|879.25|877.75|0
1613439000000|2021-02-16 01:30:00|879.26|877.76|879.45|877.95|879.45|877.95|879.05|877.55|0
1613439300000|2021-02-16 01:35:00|879.51|878.01|879.45|877.95|879.64|878.14|879.25|877.75|0
1613439600000|2021-02-16 01:40:00|879.44|877.94|879.67|878.17|879.67|878.17|879.44|877.94|0
1613439900000|2021-02-16 01:45:00|879.66|878.16|879.48|877.98|879.88|878.38|879.27|877.77|0
1613440200000|2021-02-16 01:50:00|879.47|877.97|879.06|877.56|879.48|877.98|879.05|877.55|0
1613440500000|2021-02-16 01:55:00|879.07|877.57|879.06|877.56|879.27|877.77|879.05|877.55|0
1613440800000|2021-02-16 02:00:00|879.07|877.57|878.86|877.36|879.27|877.77|878.86|877.36|0
1613441100000|2021-02-16 02:05:00|878.87|877.37|878.87|877.37|878.87|877.37|878.66|877.16|0
1613441400000|2021-02-16 02:10:00|878.84|877.34|878.88|877.38|878.88|877.38|878.67|877.17|0
1613441700000|2021-02-16 02:15:00|878.87|877.37|878.77|877.27|878.88|877.38|878.67|877.17|0
1613442000000|2021-02-16 02:20:00|878.8|877.3|879.27|877.77|879.28|877.78|878.8|877.3|0
1613442300000|2021-02-16 02:25:00|879.28|877.78|879.68|878.18|879.68|878.18|879.27|877.77|0
1613442600000|2021-02-16 02:30:00|879.67|878.17|879.67|878.17|879.68|878.18|879.47|877.97|0
1613442900000|2021-02-16 02:35:00|879.68|878.18|879.47|877.97|879.68|878.18|879.47|877.97|0
1613443200000|2021-02-16 02:40:00|879.48|877.98|879.47|877.97|879.48|877.98|879.38|877.88|0
1613443500000|2021-02-16 02:45:00|879.44|877.94|879.36|877.86|879.47|877.97|879.36|877.86|0
1613443800000|2021-02-16 02:50:00|879.39|877.89|879.27|877.77|879.46|877.96|879.07|877.57|0
1613444100000|2021-02-16 02:55:00|879.26|877.76|879.46|877.96|879.47|877.97|879.26|877.76|0
1613444400000|2021-02-16 03:00:00|879.36|877.86|878.86|877.36|879.46|877.96|878.85|877.35|0
1613444700000|2021-02-16 03:05:00|878.85|877.35|879.07|877.57|879.26|877.76|878.85|877.35|0
1613445000000|2021-02-16 03:10:00|879.06|877.56|879.06|877.56|879.07|877.57|879.06|877.56|0
1613445300000|2021-02-16 03:15:00|879.07|877.57|879.27|877.77|879.27|877.77|879.07|877.57|0
1613445600000|2021-02-16 03:20:00|879.3|877.8|879.25|877.75|879.46|877.96|879.25|877.75|0
1613445900000|2021-02-16 03:25:00|879.26|877.76|879.65|878.15|879.65|878.15|879.25|877.75|0
1613446200000|2021-02-16 03:30:00|879.64|878.14|879.25|877.75|879.85|878.35|879.25|877.75|0
1613446500000|2021-02-16 03:35:00|879.24|877.74|879.66|878.16|879.86|878.36|879.05|877.55|0
1613446800000|2021-02-16 03:40:00|879.65|878.15|879.56|878.06|879.66|878.16|879.46|877.96|0
1613447100000|2021-02-16 03:45:00|879.59|878.09|879.66|878.16|880.05|878.55|879.46|877.96|0
1613447400000|2021-02-16 03:50:00|879.65|878.15|879.86|878.36|879.86|878.36|879.65|878.15|0
1613447700000|2021-02-16 03:55:00|879.85|878.35|879.87|878.37|879.95|878.45|879.85|878.35|0
1613448000000|2021-02-16 04:00:00|879.86|878.36|879.87|878.37|879.87|878.37|879.86|878.36|0
1613448300000|2021-02-16 04:05:00|879.88|878.38|880.07|878.57|880.09|878.59|879.88|878.38|0
1613448600000|2021-02-16 04:10:00|880.06|878.56|880.06|878.56|880.07|878.57|879.87|878.37|0
1613448900000|2021-02-16 04:15:00|880.05|878.55|880.04|878.54|880.06|878.56|880.04|878.54|0
1613449200000|2021-02-16 04:20:00|879.94|878.44|879.65|878.15|879.94|878.44|879.64|878.14|0
1613449500000|2021-02-16 04:25:00|879.64|878.14|879.84|878.34|879.86|878.36|879.64|878.14|0
1613449800000|2021-02-16 04:30:00|879.85|878.35|879.84|878.34|879.85|878.35|879.84|878.34|0
1613450100000|2021-02-16 04:35:00|879.85|878.35|879.85|878.35|879.85|878.35|879.84|878.34|0
1613450400000|2021-02-16 04:40:00|879.88|878.38|880.06|878.56|880.06|878.56|879.88|878.38|0
1613450700000|2021-02-16 04:45:00|880.05|878.55|880.05|878.55|880.06|878.56|880.04|878.54|0
1613451000000|2021-02-16 04:50:00|880.06|878.56|879.86|878.36|880.06|878.56|879.85|878.35|0
1613451300000|2021-02-16 04:55:00|879.87|878.37|880.06|878.56|880.07|878.57|879.87|878.37|0
1613451600000|2021-02-16 05:00:00|880.07|878.57|880.06|878.56|880.26|878.76|880.05|878.55|0
1613451900000|2021-02-16 05:05:00|880.12|878.62|880.24|878.74|880.25|878.75|880.12|878.62|0
1613452200000|2021-02-16 05:10:00|880.25|878.75|879.84|878.34|880.25|878.75|879.84|878.34|0
1613452500000|2021-02-16 05:15:00|879.83|878.33|879.84|878.34|879.84|878.34|879.82|878.32|0
1613452800000|2021-02-16 05:20:00|879.87|878.37|879.82|878.32|880.04|878.54|879.82|878.32|0
1613453100000|2021-02-16 05:25:00|879.83|878.33|879.66|878.16|879.84|878.34|879.63|878.13|0
1613453400000|2021-02-16 05:30:00|879.65|878.15|879.64|878.14|879.84|878.34|879.64|878.14|0
1613453700000|2021-02-16 05:35:00|879.63|878.13|878.42|876.92|879.63|878.13|878.41|876.91|0
1613454000000|2021-02-16 05:40:00|878.41|876.91|877.81|876.31|878.42|876.92|877.8|876.3|0
1613454300000|2021-02-16 05:45:00|877.8|876.3|877.82|876.32|878.01|876.51|877.42|875.92|0
1613454600000|2021-02-16 05:50:00|877.81|876.31|878.24|876.74|878.26|876.76|877.81|876.31|0
1613454900000|2021-02-16 05:55:00|878.25|876.75|878.45|876.95|878.45|876.95|878.03|876.53|0
1613455200000|2021-02-16 06:00:00|878.44|876.94|878.64|877.14|878.65|877.15|878.35|876.85|0
1613455500000|2021-02-16 06:05:00|878.65|877.15|878.73|877.23|879.05|877.55|878.63|877.13|0
1613455800000|2021-02-16 06:10:00|878.76|877.26|879.44|877.94|879.45|877.95|878.76|877.26|0
1613456100000|2021-02-16 06:15:00|879.43|877.93|879.44|877.94|879.65|878.15|879.43|877.93|0
1613456400000|2021-02-16 06:20:00|879.45|877.95|879.63|878.13|879.65|878.15|879.44|877.94|0
1613456700000|2021-02-16 06:25:00|879.57|878.07|879.24|877.74|879.63|878.13|879.24|877.74|0
1613457000000|2021-02-16 06:30:00|879.25|877.75|879.44|877.94|879.64|878.14|879.24|877.74|0
1613457300000|2021-02-16 06:35:00|879.5|878|879.44|877.94|879.63|878.13|879.44|877.94|0
1613457600000|2021-02-16 06:40:00|879.43|877.93|879.44|877.94|879.45|877.95|879.43|877.93|0
1613457900000|2021-02-16 06:45:00|879.47|877.97|879.44|877.94|879.64|878.14|879.44|877.94|0
1613458200000|2021-02-16 06:50:00|879.43|877.93|879.04|877.54|879.44|877.94|879.03|877.53|0
1613458500000|2021-02-16 06:55:00|879.03|877.53|879.23|877.73|879.23|877.73|879.01|877.51|0
1613458800000|2021-02-16 07:00:00|879.29|877.79|878.85|877.35|879.45|877.95|878.85|877.35|0
1613459100000|2021-02-16 07:05:00|878.84|877.34|878.83|877.33|878.85|877.35|878.63|877.13|0
1613459400000|2021-02-16 07:10:00|878.77|877.27|878.42|876.92|878.83|877.33|878.42|876.92|0
1613459700000|2021-02-16 07:15:00|878.43|876.93|878.34|876.84|878.44|876.94|878.23|876.73|0
1613460000000|2021-02-16 07:20:00|878.33|876.83|878.13|876.63|878.34|876.84|878.13|876.63|0
1613460300000|2021-02-16 07:25:00|878.14|876.64|878.34|876.84|878.34|876.84|877.93|876.43|0
1613460600000|2021-02-16 07:30:00|878.4|876.9|878.33|876.83|878.54|877.04|878.32|876.82|0
1613460900000|2021-02-16 07:35:00|878.32|876.82|878.53|877.03|878.83|877.33|878.32|876.82|0
1613461200000|2021-02-16 07:40:00|878.52|877.02|877.94|876.44|878.72|877.22|877.94|876.44|0
1613461500000|2021-02-16 07:45:00|878|876.5|878.15|876.65|878.15|876.65|877.73|876.23|0
1613461800000|2021-02-16 07:50:00|878.14|876.64|877.94|876.44|878.34|876.84|877.93|876.43|0
1613462100000|2021-02-16 07:55:00|877.93|876.43|878.55|877.05|878.55|877.05|877.73|876.23|0
1613462400000|2021-02-16 08:00:00|878.52|877.02|880.91|878.51|881.31|878.91|878.15|876.65|2
1613462700000|2021-02-16 08:05:00|881.01|878.61|879.71|878.01|881.41|878.91|879.71|877.41|3
1613463000000|2021-02-16 08:10:00|879.61|877.11|878.91|877.31|879.61|877.31|878.41|877.11|8
1613463300000|2021-02-16 08:15:00|879.01|877.41|879.11|877.61|879.51|877.61|878.71|877.41|0
1613463600000|2021-02-16 08:20:00|879.01|876.91|879.51|877.71|879.61|877.71|878.41|876.91|2
1613463900000|2021-02-16 08:25:00|879.41|877.81|879.71|878.11|879.81|878.11|878.81|877.11|1
1613464200000|2021-02-16 08:30:00|879.61|878.21|880.41|878.81|880.51|878.81|879.51|878.21|0
1613464500000|2021-02-16 08:35:00|880.71|878.91|881.11|879.61|881.31|879.61|880.61|878.91|449
1613464800000|2021-02-16 08:40:00|881.08|879.58|880.88|879.58|881.08|879.58|880.68|879.58|432
1613465100000|2021-02-16 08:45:00|880.98|879.68|881.98|880.48|881.98|880.48|880.98|879.68|2
1613465400000|2021-02-16 08:50:00|882.28|880.58|882.38|880.88|882.58|881.28|882.08|880.58|19
1613465700000|2021-02-16 08:55:00|882.28|880.98|883.18|881.68|883.18|881.68|881.78|880.98|11
1613466000000|2021-02-16 09:00:00|883.08|881.78|883.18|881.98|883.58|881.98|882.88|881.78|4
1613466300000|2021-02-16 09:05:00|883.28|882.08|883.48|882.28|883.78|882.28|883.28|882.08|0
1613466600000|2021-02-16 09:10:00|883.38|882.08|882.98|881.58|883.58|882.08|882.98|881.48|2
1613466900000|2021-02-16 09:15:00|882.88|881.08|882.88|881.48|883.18|881.78|882.68|881.08|3147
1613467200000|2021-02-16 09:20:00|882.98|881.58|883.08|881.78|883.28|881.78|882.88|881.58|5612
1613467500000|2021-02-16 09:25:00|882.98|881.88|882.88|881.98|883.28|881.98|882.88|881.88|2
1613467800000|2021-02-16 09:30:00|882.78|881.18|881.98|880.38|882.78|881.18|881.68|880.28|11
1613468100000|2021-02-16 09:35:00|881.88|879.78|881.38|879.78|881.88|879.78|880.88|879.78|1
1613468400000|2021-02-16 09:40:00|881.48|879.88|881.28|880.08|881.68|880.08|880.98|879.88|2
1613468700000|2021-02-16 09:45:00|881.18|879.88|881.68|880.08|881.68|880.08|880.88|879.28|1
1613469000000|2021-02-16 09:50:00|881.58|880.18|882.68|881.18|882.68|881.18|881.58|880.18|513
1613469300000|2021-02-16 09:55:00|882.78|881.28|882.58|881.28|882.78|881.28|882.38|881.28|0
1613469600000|2021-02-16 10:00:00|882.68||882.68||882.88||882.38||0
1613469900000|2021-02-16 10:05:00|882.78|881.38|883.18|881.78|883.28|881.78|882.68|881.38|0
1613470200000|2021-02-16 10:10:00|883.08|880.98|882.88|881.28|883.18|881.28|882.38|880.98|1
1613470500000|2021-02-16 10:15:00|882.98|881.38|882.58|881.38|882.98|881.38|882.48|881.38|0
1613470800000|2021-02-16 10:20:00|882.68|881.28|881.88|880.58|882.78|881.28|881.88|880.58|22
1613471100000|2021-02-16 10:25:00|881.98||881.98||881.98||881.98||0
1613471400000|2021-02-16 10:30:00|882.08|880.68|882.98|881.68|882.98|881.68|882.08|880.68|3
1613471700000|2021-02-16 10:35:00|882.78||882.98||882.98||882.78||0
1613472000000|2021-02-16 10:40:00|883.18|881.78|882.98|881.78|883.18|881.78|882.98|881.78|0
1613472300000|2021-02-16 10:45:00|882.88|881.58|882.38|880.88|882.88|881.58|882.38|880.88|6
1613472600000|2021-02-16 10:50:00|882.48|880.98|882.48|881.18|882.48|881.18|882.48|880.98|0
1613473200000|2021-02-16 11:00:00|882.78|881.28|881.98|880.48|882.78|881.28|881.98|880.48|0
1613473500000|2021-02-16 11:05:00|881.88|880.58|881.78|880.58|881.98|880.58|881.58|880.08|0
1613473800000|2021-02-16 11:10:00|881.88|880.48|882.08|880.58|882.18|880.58|881.88|880.48|0
1613474100000|2021-02-16 11:15:00|881.98||881.88||882.08||881.78||1
1613474400000|2021-02-16 11:20:00|881.98|880.68|882.78|881.38|882.88|881.38|881.98|880.68|0
1613474700000|2021-02-16 11:25:00|882.88|881.48|882.78|881.58|883.08|881.68|882.78|881.48|0
1613475000000|2021-02-16 11:30:00|882.88|881.68|883.08|881.88|883.38|881.88|882.88|881.68|0
1613475300000|2021-02-16 11:35:00|882.98||883.28||883.28||882.88||0
1613475600000|2021-02-16 11:40:00|883.18|881.98|883.28|881.98|883.28|881.98|883.08|881.98|0
1613475900000|2021-02-16 11:45:00|883.18|881.88|882.88|881.48|883.28|881.88|882.88|881.48|0
1613476200000|2021-02-16 11:50:00|882.78||882.68||882.78||882.68||0
1613476500000|2021-02-16 11:55:00|882.78|881.58|883.38|881.88|883.48|881.88|882.78|881.58|0
1613476800000|2021-02-16 12:00:00|883.48|881.38|882.98|881.58|883.48|881.58|882.58|881.18|5
1613477100000|2021-02-16 12:05:00|883.28|881.68|882.68|881.28|883.28|881.68|882.68|881.28|0
1613477400000|2021-02-16 12:10:00|882.58|881.38|882.58|881.38|882.58|881.38|882.58|881.38|0
1613477700000|2021-02-16 12:15:00|882.48|881.28|882.48|881.08|882.48|881.28|882.48|881.08|0
1613478000000|2021-02-16 12:20:00|882.58|881.18|882.58|881.28|882.58|881.28|882.58|881.18|0
1613478300000|2021-02-16 12:25:00|882.68|881.38|882.28|881.08|882.68|881.38|882.28|881.08|0
1613478600000|2021-02-16 12:30:00|882.18|880.48|881.88|880.58|882.18|880.58|881.58|880.48|8
1613478900000|2021-02-16 12:35:00|881.78||881.68||881.78||881.68||2
1613479200000|2021-02-16 12:40:00|881.72|880.62|881.12|879.82|881.72|880.62|881.12|879.82|0
1613479500000|2021-02-16 12:45:00|881.02|879.92|881.22|879.92|881.22|879.92|881.02|879.92|0
1613479800000|2021-02-16 12:50:00|881.52|880.02|881.72|880.32|881.82|880.32|881.52|880.02|0
1613480100000|2021-02-16 12:55:00||880.42||880.42||880.42||880.42|0
1613480400000|2021-02-16 13:00:00|881.62|880.52|881.32|879.92|881.62|880.52|881.32|879.92|0
1613480700000|2021-02-16 13:05:00|881.22|879.72|881.02|879.72|881.22|880.02|881.02|879.52|0
1613481000000|2021-02-16 13:10:00|880.92|879.82|881.22|879.82|881.32|879.82|880.82|879.82|2
1613481300000|2021-02-16 13:15:00|881.12||881.02||881.12||881.02||0
1613481600000|2021-02-16 13:20:00|880.92|879.92|881.42|880.02|881.52|880.02|880.92|879.92|0
1613481900000|2021-02-16 13:25:00|881.32|879.92|881.22|879.92|881.32|879.92|881.22|879.72|0
1613482200000|2021-02-16 13:30:00|881.12|880.02|880.72|879.22|881.12|880.02|880.72|879.22|0
1613482500000|2021-02-16 13:35:00|880.62|879.12|880.22|878.72|880.62|879.12|880.22|878.72|0
1613482800000|2021-02-16 13:40:00|880.12|878.62|880.42|878.92|880.62|879.12|880.02|878.52|0
1613483100000|2021-02-16 13:45:00|880.32|878.82|880.22|878.82|880.42|879.02|880.22|878.72|2
1613483400000|2021-02-16 13:50:00|880.32|878.92|880.82|879.42|880.82|879.42|880.32|878.92|0
1613483700000|2021-02-16 13:55:00|880.72|879.52|880.62|879.22|880.72|879.52|880.62|879.12|1212
1613484000000|2021-02-16 14:00:00|880.52|879.02|879.42|878.12|880.52|879.02|879.42|878.12|8
1613484300000|2021-02-16 14:05:00|879.52|878.22|880.52|879.02|880.52|879.02|879.52|878.22|0
1613484600000|2021-02-16 14:10:00|880.72|879.12|880.92|879.62|880.92|879.62|880.52|879.12|5
1613484900000|2021-02-16 14:15:00|881.22|879.72|881.52|880.32|881.52|880.32|881.22|879.72|0
1613485200000|2021-02-16 14:20:00|881.82|880.42|881.32|880.02|881.82|880.42|881.32|879.82|595
1613485500000|2021-02-16 14:25:00|881.22|879.92|880.82|879.62|881.22|879.92|880.82|879.42|0
1613485800000|2021-02-16 14:30:00|880.92|879.72|881.22|879.82|882.32|880.82|880.82|879.42|6
1613486100000|2021-02-16 14:35:00|881.42|879.92|881.12|879.82|881.72|880.42|880.92|879.42|0
1613486400000|2021-02-16 14:40:00|881.02|879.62|882.02|880.62|882.12|880.62|880.82|879.42|0
1613486700000|2021-02-16 14:45:00|881.92|880.22|882.92|881.42|883.12|881.72|881.72|880.22|23
1613487000000|2021-02-16 14:50:00|882.82|881.52|882.42|881.12|882.82|881.52|882.22|880.82|12
1613487300000|2021-02-16 14:55:00|882.82|881.22|882.62|881.32|883.02|881.72|882.62|881.22|3
1613487600000|2021-02-16 15:00:00|882.52|881.02|881.82|880.52|882.52|881.22|881.82|880.52|0
1613487900000|2021-02-16 15:05:00|881.72|880.42|882.32|880.92|882.32|880.92|881.42|880.02|26
1613488200000|2021-02-16 15:10:00|882.33|880.93|881.93|880.43|882.93|880.93|881.73|879.93|81
1613488500000|2021-02-16 15:15:00|882.03|880.53|879.21|877.71|882.53|880.93|879.21|877.71|10
1613488800000|2021-02-16 15:20:00|879.22|877.72|879.72|878.22|879.92|878.42|879.21|877.71|0
1613489100000|2021-02-16 15:25:00|879.73|878.23|881.06|879.56|881.06|879.56|879.71|878.21|0
1613489400000|2021-02-16 15:30:00|881.07|879.57|880.68|879.18|881.27|879.77|880.68|879.18|0
1613489700000|2021-02-16 15:35:00|880.69|879.19|880.7|879.2|880.89|879.39|880.48|878.98|29
1613490000000|2021-02-16 15:40:00|880.69|879.19|880.27|878.77|881.07|879.57|880.25|878.75|0
1613490300000|2021-02-16 15:45:00|880.26|878.76|879.71|878.21|880.47|878.97|879.28|877.78|0
1613490600000|2021-02-16 15:50:00|879.7|878.2|878.97|877.47|879.74|878.24|878.96|877.46|0
1613490900000|2021-02-16 15:55:00|878.98|877.48|879.72|878.22|879.92|878.42|878.75|877.25|0
1613491200000|2021-02-16 16:00:00|879.71|878.21|879.92|878.42|880.13|878.63|879.49|877.99|0
1613491500000|2021-02-16 16:05:00|879.91|878.41|879.61|878.11|879.93|878.43|879.41|877.91|0
1613491800000|2021-02-16 16:10:00|879.62|878.12|879.46|877.96|879.88|878.38|879.46|877.96|0
1613492100000|2021-02-16 16:15:00|879.45|877.95|879.64|878.14|879.86|878.36|879.21|877.71|0
1613492400000|2021-02-16 16:20:00|879.65|878.15|879.39|877.89|880.07|878.57|879.37|877.87|0
1613492700000|2021-02-16 16:25:00|879.38|877.88|879.18|877.68|879.6|878.1|878.76|877.26|0
1613493000000|2021-02-16 16:30:00|879.12|877.62|879.2|877.7|879.21|877.71|878.12|876.62|0
1613493300000|2021-02-16 16:35:00|879.19|877.69|879.24|877.74|879.45|877.95|879|877.5|0
1613493600000|2021-02-16 16:40:00|879.25|877.75|879.02|877.52|879.26|877.76|879.02|877.52|0
1613493900000|2021-02-16 16:45:00|879.01|877.51|878.1|876.6|879.03|877.53|878.1|876.6|0
1613494200000|2021-02-16 16:50:00|878.11|876.61|878.14|876.64|878.33|876.83|877.45|875.95|0
1613494500000|2021-02-16 16:55:00|878.13|876.63|877.87|876.37|878.33|876.83|877.66|876.16|0
1613494800000|2021-02-16 17:00:00|877.86|876.36|877.94|876.44|878.53|877.03|877.62|876.12|0
1613495100000|2021-02-16 17:05:00|877.93|876.43|877.17|875.67|877.93|876.43|877.17|875.67|0
1613495400000|2021-02-16 17:10:00|877.18|875.68|878.51|877.01|878.74|877.24|877.17|875.67|0
1613495700000|2021-02-16 17:15:00|878.52|877.02|878.51|877.01|878.74|877.24|878.28|876.78|0
1613496000000|2021-02-16 17:20:00|878.52|877.02|878.98|877.48|878.99|877.49|878.51|877.01|0
1613496300000|2021-02-16 17:25:00|878.97|877.47|879.2|877.7|879.21|877.71|878.77|877.27|0
1613496600000|2021-02-16 17:30:00|879.21|877.71|879|877.5|879.22|877.72|878.79|877.29|0
1613496900000|2021-02-16 17:35:00|878.99|877.49|878.36|876.86|879.23|877.73|878.36|876.86|0
1613497200000|2021-02-16 17:40:00|878.35|876.85|878.36|876.86|878.81|877.31|878.35|876.85|0
1613497500000|2021-02-16 17:45:00|878.35|876.85|878.37|876.87|878.59|877.09|878.35|876.85|0
1613497800000|2021-02-16 17:50:00|878.36|876.86|878.79|877.29|878.82|877.32|878.15|876.65|0
1613498100000|2021-02-16 17:55:00|878.8|877.3|878.82|877.32|878.83|877.33|878.6|877.1|0
1613498400000|2021-02-16 18:00:00|878.83|877.33|879.06|877.56|879.06|877.56|878.81|877.31|0
1613498700000|2021-02-16 18:05:00|879.05|877.55|878.82|877.32|879.06|877.56|878.82|877.32|0
1613499000000|2021-02-16 18:10:00|878.83|877.33|879.02|877.52|879.05|877.55|878.82|877.32|0
1613499300000|2021-02-16 18:15:00|878.96|877.46|878.4|876.9|879.05|877.55|878.4|876.9|0
1613499600000|2021-02-16 18:20:00|878.41|876.91|878.85|877.35|878.85|877.35|878.4|876.9|0
1613499900000|2021-02-16 18:25:00|878.86|877.36|878.84|877.34|878.86|877.36|878.61|877.11|0
1613500200000|2021-02-16 18:30:00|878.82|877.32|879.07|877.57|879.08|877.58|878.82|877.32|0
1613500500000|2021-02-16 18:35:00|879.06|877.56|878.65|877.15|879.09|877.59|878.63|877.13|0
1613500800000|2021-02-16 18:40:00|878.66|877.16|878.43|876.93|878.66|877.16|878.18|876.68|0
1613501100000|2021-02-16 18:45:00|878.46|876.96|878.63|877.13|878.63|877.13|878.31|876.81|0
1613501400000|2021-02-16 18:50:00|878.62|877.12|878.39|876.89|878.62|877.12|878.18|876.68|0
1613501700000|2021-02-16 18:55:00|878.38|876.88|878.17|876.67|878.39|876.89|878.16|876.66|0
1613502000000|2021-02-16 19:00:00|878.18|876.68|878.41|876.91|878.41|876.91|878.17|876.67|0
1613502300000|2021-02-16 19:05:00|878.42|876.92|878.42|876.92|878.63|877.13|878.41|876.91|0
1613502600000|2021-02-16 19:10:00|878.41|876.91|878.42|876.92|878.43|876.93|878.18|876.68|0
1613502900000|2021-02-16 19:15:00|878.43|876.93|878.66|877.16|878.66|877.16|878.4|876.9|0
1613503200000|2021-02-16 19:20:00|878.67|877.17|878.67|877.17|878.68|877.18|878.64|877.14|0
1613503500000|2021-02-16 19:25:00|878.66|877.16|879.09|877.59|879.1|877.6|878.65|877.15|0
1613503800000|2021-02-16 19:30:00|878.9|877.4|879.1|877.6|879.12|877.62|878.88|877.38|0
1613504100000|2021-02-16 19:35:00|879.11|877.61|878.87|877.37|879.11|877.61|878.65|877.15|0
1613504400000|2021-02-16 19:40:00|878.86|877.36|878.66|877.16|878.88|877.38|878.64|877.14|0
1613504700000|2021-02-16 19:45:00|878.67|877.17|878.64|877.14|878.68|877.18|878.42|876.92|0
1613505000000|2021-02-16 19:50:00|878.65|877.15|878.18|876.68|878.65|877.15|877.96|876.46|0
1613505300000|2021-02-16 19:55:00|878.19|876.69|878.44|876.94|878.45|876.95|878.18|876.68|0
1613505600000|2021-02-16 20:00:00|878.43|876.93|878.42|876.92|878.44|876.94|877.95|876.45|0
1613505900000|2021-02-16 20:05:00|878.43|876.93|878.63|877.13|878.66|877.16|878.41|876.91|0
1613506200000|2021-02-16 20:10:00|878.64|877.14|878.4|876.9|878.64|877.14|878.18|876.68|0
1613506500000|2021-02-16 20:15:00|878.39|876.89|877.78|876.28|878.4|876.9|877.57|876.07|0
1613506800000|2021-02-16 20:20:00|877.77|876.27|878|876.5|878.02|876.52|877.77|876.27|0
1613507100000|2021-02-16 20:25:00|878.01|876.51|877.99|876.49|878.05|876.55|877.77|876.27|0
1613507400000|2021-02-16 20:30:00|877.93|876.43|878.21|876.71|878.21|876.71|877.76|876.26|0
1613507700000|2021-02-16 20:35:00|878.22|876.72|877.54|876.04|878.24|876.74|877.52|876.02|0
1613508000000|2021-02-16 20:40:00|877.55|876.05|877.99|876.49|878.2|876.7|877.52|876.02|0
1613508300000|2021-02-16 20:45:00|878.05|876.55|877.95|876.45|878.2|876.7|877.74|876.24|0
1613508600000|2021-02-16 20:50:00|877.97|876.47|878.35|876.85|878.35|876.85|877.65|876.15|0
1613508900000|2021-02-16 20:55:00|878.36|876.86|877.91|876.41|878.37|876.87|877.88|876.38|0
1613509200000|2021-02-16 21:00:00|877.92|876.42|877.79|876.29|878.47|876.97|877.66|876.16|0
1613509500000|2021-02-16 21:05:00|877.81|876.31|877.98|876.48|877.98|876.48|877.47|875.97|0
1613509800000|2021-02-16 21:10:00|877.97|876.47|877.78|876.28|878.06|876.56|877.66|876.16|0
1613510100000|2021-02-16 21:15:00|877.77|876.27|877.77|876.27|877.84|876.34|877.73|876.23|0
1613510400000|2021-02-16 21:20:00|877.71|876.21|877.7|876.2|877.73|876.23|877.66|876.16|0
1613510700000|2021-02-16 21:25:00|877.71|876.21|877.75|876.25|877.75|876.25|877.7|876.2|0
1613511000000|2021-02-16 21:30:00|877.76|876.26|878.13|876.63|878.22|876.72|877.64|876.14|0
1613511300000|2021-02-16 21:35:00|878.14|876.64|878.04|876.54|878.17|876.67|878|876.5|0
1613511600000|2021-02-16 21:40:00|878.05|876.55|878.13|876.63|878.13|876.63|878|876.5|0
1613511900000|2021-02-16 21:45:00|878.14|876.64|878.41|876.91|878.41|876.91|878.09|876.59|0
1613512200000|2021-02-16 21:50:00|878.4|876.9|878.41|876.91|878.49|876.99|878.26|876.76|0
1613512500000|2021-02-16 21:55:00|878.45|876.95|878.36|876.86|878.45|876.95|878.22|876.72|0
1613512800000|2021-02-16 22:00:00|878.31|876.81|878.35|876.85|878.36|876.86|878.27|876.77|0
1613513100000|2021-02-16 22:05:00|878.36|876.86|878.36|876.86|878.36|876.86|878.36|876.86|0
1613513400000|2021-02-16 22:10:00|878.33|876.83|878.22|876.72|878.33|876.83|878.19|876.69|0
1613513700000|2021-02-16 22:15:00|878.24|876.74|878.22|876.72|878.24|876.74|878.2|876.7|0
1613514000000|2021-02-16 22:20:00|878.19|876.69|878.19|876.69|878.2|876.7|878.19|876.69|0
1613514300000|2021-02-16 22:25:00|878.2|876.7|878.19|876.69|878.22|876.72|878.15|876.65|0
1613514600000|2021-02-16 22:30:00|878.2|876.7|878.24|876.74|878.24|876.74|878.19|876.69|0
1613514900000|2021-02-16 22:35:00|878.22|876.72|878.29|876.79|878.36|876.86|878.22|876.72|0
1613515200000|2021-02-16 22:40:00|878.24|876.74|878.27|876.77|878.27|876.77|878.2|876.7|0
1613515500000|2021-02-16 22:45:00|878.26|876.76|878.24|876.74|878.26|876.76|878.24|876.74|0
1613515800000|2021-02-16 22:50:00|878.22|876.72|878.24|876.74|878.24|876.74|878.22|876.72|0
1613516100000|2021-02-16 22:55:00|878.27|876.77|878.27|876.77|878.27|876.77|878.24|876.74|0
1613516400000|2021-02-16 23:00:00|878.32|876.82|878.56|877.06|878.6|877.1|878.3|876.8|0
1613516700000|2021-02-16 23:05:00|878.58|877.08|877.66|876.16|878.68|877.18|877.55|876.05|0
1613517000000|2021-02-16 23:10:00|877.68|876.18|877.55|876.05|877.87|876.37|877.34|875.84|0
1613517300000|2021-02-16 23:15:00|877.53|876.03|877.79|876.29|877.87|876.37|877.51|876.01|0
1613517600000|2021-02-16 23:20:00|877.83|876.33|877.79|876.29|878.11|876.61|877.79|876.29|0
1613517900000|2021-02-16 23:25:00|877.81|876.31|877.7|876.2|878.11|876.61|877.66|876.16|0
1613518200000|2021-02-16 23:30:00|877.73|876.23|877.42|875.92|877.98|876.48|877.29|875.79|0
1613518500000|2021-02-16 23:35:00|877.43|875.93|877.55|876.05|877.7|876.2|877.43|875.93|0
1613518800000|2021-02-16 23:40:00|877.56|876.06|877.74|876.24|877.83|876.33|877.55|876.05|0
1613519100000|2021-02-16 23:45:00|877.72|876.22|877.25|875.75|877.74|876.24|876.97|875.47|0
1613519400000|2021-02-16 23:50:00|877.21|875.71|876.83|875.33|877.21|875.71|876.65|875.15|0
1613519700000|2021-02-16 23:55:00|876.85|875.35|876.89|875.39|877.08|875.58|876.78|875.28|0
1613520000000|2021-02-17 00:00:00|876.93|875.43|876.42|874.92|877.02|875.52|876.29|874.79|0
1613520300000|2021-02-17 00:05:00|876.41|874.91|876.65|875.15|876.78|875.28|876.37|874.87|0
1613520600000|2021-02-17 00:10:00|876.64|875.14|876.7|875.2|876.78|875.28|876.5|875|0
1613520900000|2021-02-17 00:15:00|876.72|875.22|875.83|874.33|876.78|875.28|875.59|874.09|0
1613521200000|2021-02-17 00:20:00|875.82|874.32|875.79|874.29|876.03|874.53|875.78|874.28|0
1613521500000|2021-02-17 00:25:00|875.8|874.3|876.41|874.91|876.62|875.12|875.8|874.3|0
1613521800000|2021-02-17 00:30:00|876.42|874.92|876.76|875.26|877.04|875.54|876.42|874.92|0
1613522100000|2021-02-17 00:35:00|876.79|875.29|876.23|874.73|876.86|875.36|876.22|874.72|0
1613522400000|2021-02-17 00:40:00|876.26|874.76|876.01|874.51|876.34|874.84|875.82|874.32|0
1613522700000|2021-02-17 00:45:00|875.95|874.45|875.4|873.9|876.03|874.53|875.4|873.9|0
1613523000000|2021-02-17 00:50:00|875.41|873.91|875.42|873.92|875.82|874.32|875.32|873.82|0
1613523300000|2021-02-17 00:55:00|875.39|873.89|875.43|873.93|875.64|874.14|875.32|873.82|0
1613523600000|2021-02-17 01:00:00|875.42|873.92|874.76|873.26|875.43|873.93|874.55|873.05|0
1613523900000|2021-02-17 01:05:00|874.79|873.29|875.19|873.69|875.28|873.78|874.77|873.27|0
1613524200000|2021-02-17 01:10:00|875.18|873.68|875|873.5|875.38|873.88|874.97|873.47|0
1613524500000|2021-02-17 01:15:00|875.03|873.53|875.22|873.72|875.3|873.8|874.81|873.31|0
1613524800000|2021-02-17 01:20:00|875.23|873.73|875.02|873.52|875.23|873.73|875.01|873.51|0
1613525100000|2021-02-17 01:25:00|875.01|873.51|875.09|873.59|875.3|873.8|875.01|873.51|0
1613525400000|2021-02-17 01:30:00|875.08|873.58|875.31|873.81|875.32|873.82|874.68|873.18|0
1613525700000|2021-02-17 01:35:00|875.32|873.82|875.72|874.22|875.73|874.23|875.21|873.71|0
1613526000000|2021-02-17 01:40:00|875.73|874.23|875.84|874.34|875.94|874.44|875.53|874.03|0
1613526300000|2021-02-17 01:45:00|875.81|874.31|875.95|874.45|875.95|874.45|875.72|874.22|0
1613526600000|2021-02-17 01:50:00|875.94|874.44|875.94|874.44|875.96|874.46|875.74|874.24|0
1613526900000|2021-02-17 01:55:00|875.88|874.38|875.76|874.26|875.96|874.46|875.75|874.25|0
1613527200000|2021-02-17 02:00:00|875.82|874.32|875.34|873.84|875.96|874.46|875.33|873.83|0
1613527500000|2021-02-17 02:05:00|875.37|873.87|875.98|874.48|875.99|874.49|875.34|873.84|0
1613527800000|2021-02-17 02:10:00|875.97|874.47|876.1|874.6|876.2|874.7|875.77|874.27|0
1613528100000|2021-02-17 02:15:00|876.13|874.63|876.22|874.72|876.42|874.92|876.13|874.63|0
1613528400000|2021-02-17 02:20:00|876.21|874.71|876.21|874.71|876.41|874.91|876.01|874.51|0
1613528700000|2021-02-17 02:25:00|876.24|874.74|876.01|874.51|876.41|874.91|876|874.5|0
1613529000000|2021-02-17 02:30:00|876.07|874.57|876.32|874.82|876.32|874.82|875.98|874.48|0
1613529300000|2021-02-17 02:35:00|876.29|874.79|876.42|874.92|876.43|874.93|876.21|874.71|0
1613529600000|2021-02-17 02:40:00|876.41|874.91|876.53|875.03|876.62|875.12|876.41|874.91|0
1613529900000|2021-02-17 02:45:00|876.43|874.93|876.85|875.35|876.86|875.36|876.42|874.92|0
1613530200000|2021-02-17 02:50:00|876.86|875.36|876.86|875.36|877.08|875.58|876.85|875.35|0
1613530500000|2021-02-17 02:55:00|876.85|875.35|877.06|875.56|877.06|875.56|876.85|875.35|0
1613530800000|2021-02-17 03:00:00|877|875.5|877.06|875.56|877.07|875.57|876.85|875.35|0
1613531100000|2021-02-17 03:05:00|877.07|875.57|877.07|875.57|877.08|875.58|877.06|875.56|0
1613531400000|2021-02-17 03:10:00|877.08|875.58|877.28|875.78|877.29|875.79|877.07|875.57|0
1613531700000|2021-02-17 03:15:00|877.29|875.79|877.06|875.56|877.48|875.98|876.86|875.36|0
1613532000000|2021-02-17 03:20:00|877.05|875.55|877.04|875.54|877.06|875.56|876.85|875.35|0
1613532300000|2021-02-17 03:25:00|877.05|875.55|876.85|875.35|877.05|875.55|876.85|875.35|0
1613532600000|2021-02-17 03:30:00|876.84|875.34|877.04|875.54|877.05|875.55|876.83|875.33|0
1613532900000|2021-02-17 03:35:00|877.05|875.55|877.04|875.54|877.25|875.75|877.04|875.54|0
1613533200000|2021-02-17 03:40:00|877.05|875.55|877.15|875.65|877.25|875.75|877.04|875.54|0
1613533500000|2021-02-17 03:45:00|877.17|875.67|877.38|875.88|877.48|875.98|877.17|875.67|0
1613533800000|2021-02-17 03:50:00|877.41|875.91|877.51|876.01|877.53|876.03|877.29|875.79|0
1613534100000|2021-02-17 03:55:00|877.52|876.02|877.5|876|877.52|876.02|877.4|875.9|0
1613534400000|2021-02-17 04:00:00|877.47|875.97|877.27|875.77|877.5|876|877.27|875.77|0
1613534700000|2021-02-17 04:05:00|877.28|875.78|877.38|875.88|877.48|875.98|877.27|875.77|0
1613535000000|2021-02-17 04:10:00|877.35|875.85|877.26|875.76|877.48|875.98|877.26|875.76|0
1613535300000|2021-02-17 04:15:00|877.25|875.75|877.25|875.75|877.26|875.76|877.06|875.56|0
1613535600000|2021-02-17 04:20:00|877.26|875.76|877.25|875.75|877.46|875.96|877.25|875.75|0
1613535900000|2021-02-17 04:25:00|877.26|875.76|877.44|875.94|877.45|875.95|877.25|875.75|0
1613536200000|2021-02-17 04:30:00|877.41|875.91|877.44|875.94|877.45|875.95|877.34|875.84|0
1613536500000|2021-02-17 04:35:00|877.45|875.95|877.44|875.94|877.45|875.95|877.34|875.84|0
1613536800000|2021-02-17 04:40:00|877.45|875.95|877.47|875.97|877.67|876.17|877.45|875.95|0
1613537100000|2021-02-17 04:45:00|877.5|876|877.46|875.96|877.57|876.07|877.45|875.95|0
1613537400000|2021-02-17 04:50:00|877.47|875.97|877.46|875.96|877.47|875.97|877.46|875.96|0
1613537700000|2021-02-17 04:55:00|877.49|875.99|877.44|875.94|877.56|876.06|877.44|875.94|0
1613538000000|2021-02-17 05:00:00|877.45|875.95|877.7|876.2|877.7|876.2|877.45|875.95|0
1613538300000|2021-02-17 05:05:00|877.71|876.21|877.48|875.98|877.71|876.21|877.47|875.97|0
1613538600000|2021-02-17 05:10:00|877.47|875.97|877.46|875.96|877.48|875.98|877.36|875.86|0
1613538900000|2021-02-17 05:15:00|877.47|875.97|877.49|875.99|877.49|875.99|877.46|875.96|0
1613539200000|2021-02-17 05:20:00|877.5|876|877.7|876.2|877.71|876.21|877.5|876|0
1613539500000|2021-02-17 05:25:00|877.71|876.21|877.71|876.21|877.91|876.41|877.7|876.2|0
1613539800000|2021-02-17 05:30:00|877.72|876.22|877.93|876.43|878.04|876.54|877.71|876.21|0
1613540100000|2021-02-17 05:35:00|877.94|876.44|877.92|876.42|878.15|876.65|877.92|876.42|0
1613540400000|2021-02-17 05:40:00|877.93|876.43|877.92|876.42|877.93|876.43|877.91|876.41|0
1613540700000|2021-02-17 05:45:00|877.91|876.41|877.73|876.23|877.92|876.42|877.71|876.21|0
1613541000000|2021-02-17 05:50:00|877.82|876.32|877.71|876.21|877.92|876.42|877.7|876.2|0
1613541300000|2021-02-17 05:55:00|877.7|876.2|877.48|875.98|877.81|876.31|877.48|875.98|0
1613541600000|2021-02-17 06:00:00|877.49|875.99|877.28|875.78|877.49|875.99|877.07|875.57|0
1613541900000|2021-02-17 06:05:00|877.29|875.79|877.07|875.57|877.49|875.99|877.07|875.57|0
1613542200000|2021-02-17 06:10:00|877.08|875.58|877.71|876.21|877.71|876.21|877.08|875.58|0
1613542500000|2021-02-17 06:15:00|877.72|876.22|877.91|876.41|878.13|876.63|877.72|876.22|0
1613542800000|2021-02-17 06:20:00|877.92|876.42|877.91|876.41|877.92|876.42|877.9|876.4|0
1613543100000|2021-02-17 06:25:00|877.92|876.42|878.13|876.63|878.13|876.63|877.92|876.42|0
1613543400000|2021-02-17 06:30:00|878.14|876.64|877.94|876.44|878.35|876.85|877.94|876.44|0
1613543700000|2021-02-17 06:35:00|877.95|876.45|877.95|876.45|878.05|876.55|877.93|876.43|0
1613544000000|2021-02-17 06:40:00|877.94|876.44|877.94|876.44|877.95|876.45|877.93|876.43|0
1613544300000|2021-02-17 06:45:00|877.95|876.45|877.93|876.43|877.95|876.45|877.93|876.43|0
1613544600000|2021-02-17 06:50:00|877.94|876.44|877.94|876.44|877.94|876.44|877.73|876.23|0
1613544900000|2021-02-17 06:55:00|877.93|876.43|877.94|876.44|878.15|876.65|877.93|876.43|0
1613545200000|2021-02-17 07:00:00|877.97|876.47|878.12|876.62|878.32|876.82|877.91|876.41|0
1613545500000|2021-02-17 07:05:00|878.15|876.65|878.32|876.82|878.34|876.84|878.11|876.61|0
1613545800000|2021-02-17 07:10:00|878.31|876.81|878.31|876.81|878.32|876.82|877.91|876.41|0
1613546100000|2021-02-17 07:15:00|878.25|876.75|877.9|876.4|878.25|876.75|877.7|876.2|0
1613546400000|2021-02-17 07:20:00|877.91|876.41|877.91|876.41|878.11|876.61|877.89|876.39|0
1613546700000|2021-02-17 07:25:00|877.9|876.4|877.48|875.98|877.91|876.41|877.47|875.97|0
1613547000000|2021-02-17 07:30:00|877.47|875.97|877.24|875.74|877.68|876.18|877.03|875.53|0
1613547300000|2021-02-17 07:35:00|877.3|875.8|877.26|875.76|877.45|875.95|877.05|875.55|0
1613547600000|2021-02-17 07:40:00|877.25|875.75|877.26|875.76|877.47|875.97|877.25|875.75|0
1613547900000|2021-02-17 07:45:00|877.27|875.77|877.68|876.18|877.88|876.38|877.25|875.75|0
1613548200000|2021-02-17 07:50:00|877.69|876.19|877.48|875.98|877.69|876.19|877.47|875.97|0
1613548500000|2021-02-17 07:55:00|877.47|875.97|876.31|874.81|877.7|876.2|876.31|874.81|0
1613548800000|2021-02-17 08:00:00|876.32|874.82|877.68|876.18|879.09|877.59|876.32|874.82|0
1613549100000|2021-02-17 08:05:00|877.49|875.99|879.13|876.93|880.93|878.53|876.61|875.11|0
1613549400000|2021-02-17 08:10:00|879.23|877.03|879.73|878.23|879.73|878.23|878.23|876.13|6
1613549700000|2021-02-17 08:15:00|879.63|878.13|879.63|878.13|879.63|878.13|879.63|878.03|0
1613550000000|2021-02-17 08:20:00|879.53|878.23|881.03|879.63|881.13|879.63|879.53|878.23|0
1613550300000|2021-02-17 08:25:00|880.93|879.53|881.73|880.33|881.83|880.33|880.43|878.83|4
1613550600000|2021-02-17 08:30:00|881.63|880.13|880.93|879.23|881.63|880.13|880.43|879.03|2
1613550900000|2021-02-17 08:35:00|880.83|879.13|881.33|879.93|881.33|879.93|880.33|878.63|0
1613551200000|2021-02-17 08:40:00|881.34|879.94|882.24|880.84|882.34|880.84|881.34|879.94|0
1613551500000|2021-02-17 08:45:00|882.34|880.94|882.84|881.44|883.04|881.44|882.34|880.94|685
1613551800000|2021-02-17 08:50:00|882.94|881.54|883.44|881.84|883.44|881.84|882.94|881.44|1
1613552100000|2021-02-17 08:55:00|883.84|881.94|884.14|882.64|884.14|882.64|883.84|881.94|0
1613552400000|2021-02-17 09:00:00|884.04|882.54|883.94|882.54|884.04|882.54|883.94|882.44|0
1613552700000|2021-02-17 09:05:00|883.84|882.04|883.24|881.64|884.04|882.64|883.24|881.64|857
1613553000000|2021-02-17 09:10:00|883.14|881.14|882.34|881.04|883.14|881.14|882.34|880.84|0
1613553300000|2021-02-17 09:15:00|882.24|880.64|882.54|881.14|882.64|881.14|881.84|880.34|3
1613553600000|2021-02-17 09:20:00|882.64|881.24|883.04|881.54|883.04|881.54|882.64|881.24|8
1613553900000|2021-02-17 09:25:00|882.94|881.64|883.64|882.14|883.64|882.14|882.94|881.64|201
1613554200000|2021-02-17 09:30:00|883.54|882.24|883.34|882.04|883.54|882.24|883.34|882.04|0
1613554500000|2021-02-17 09:35:00|883.24|881.74|882.74|881.24|883.24|881.74|882.44|881.14|0
1613554800000|2021-02-17 09:40:00|882.84|881.34|883.34|881.84|883.34|881.84|882.84|881.34|1
1613555100000|2021-02-17 09:45:00|883.24|881.94|883.24|881.94|883.54|881.94|883.14|881.94|0
1613555400000|2021-02-17 09:50:00|883.14|881.34|883.44|882.04|883.54|882.04|882.74|881.34|0
1613555700000|2021-02-17 09:55:00|883.34|882.14|883.54|882.24|883.74|882.24|883.34|882.14|1
1613556000000|2021-02-17 10:00:00|883.44|882.14|882.24|880.94|883.44|882.14|882.24|880.94|2
1613556300000|2021-02-17 10:05:00|882.44|881.04|883.04|881.54|883.14|881.54|882.44|881.04|0
1613556600000|2021-02-17 10:10:00|883.14|881.64|883.84|882.24|883.84|882.24|883.14|881.64|0
1613556900000|2021-02-17 10:15:00|883.74|882.34|883.44|882.34|883.74|882.34|883.44|882.34|0
1613557200000|2021-02-17 10:20:00|883.34|882.24|883.34|882.04|883.44|882.24|883.34|881.84|10
1613557500000|2021-02-17 10:25:00|883.44|882.14|883.74|882.44|883.74|882.44|883.44|882.14|156
1613557800000|2021-02-17 10:30:00|883.94|882.54|884.14|882.84|884.24|882.84|883.94|882.54|2
1613558100000|2021-02-17 10:35:00|884.04|882.74|883.44|882.14|884.04|882.74|883.44|882.04|338
1613558400000|2021-02-17 10:40:00|883.54|882.24|883.74|882.44|883.94|882.44|883.54|882.24|0
1613558700000|2021-02-17 10:45:00|883.84|882.54|883.94|882.74|884.34|882.94|883.84|882.54|1000
1613559000000|2021-02-17 10:50:00|883.84|882.54|883.84|882.54|883.94|882.54|883.04|882.44|1715
1613559300000|2021-02-17 10:55:00|883.74|882.64|884.24|882.74|884.34|882.74|883.74|882.64|150
1613559600000|2021-02-17 11:00:00|884.34|882.84|883.94|882.54|885.14|883.14|883.94|882.54|1
1613559900000|2021-02-17 11:05:00|883.84|882.34|883.64|882.34|883.84|882.44|883.64|882.14|0
1613560200000|2021-02-17 11:10:00|883.74|882.44|884.14|882.74|884.24|882.74|883.74|882.44|100
1613560500000|2021-02-17 11:15:00|884.04|882.84|884.54|883.24|884.64|883.24|884.04|882.84|0
1613560800000|2021-02-17 11:20:00|884.64|883.34|884.84|883.54|884.94|883.54|884.64|883.34|1
1613561100000|2021-02-17 11:25:00||883.64||883.64||883.64||883.64|4
1613561400000|2021-02-17 11:30:00|884.74|883.54|884.74|883.44|884.74|883.54|884.74|883.44|32
1613561700000|2021-02-17 11:35:00|884.64|883.14|885.04|883.64|885.04|883.64|884.64|883.14|0
1613562000000|2021-02-17 11:40:00|885.24|883.74|884.74|883.54|885.24|883.74|884.64|883.14|1
1613562300000|2021-02-17 11:45:00|884.64|883.44|884.44|883.14|884.64|883.44|884.44|883.14|0
1613562600000|2021-02-17 11:50:00|884.34|882.74|883.94|882.54|884.34|882.74|883.94|882.34|1
1613562900000|2021-02-17 11:55:00|883.84|882.64|884.04|882.74|884.04|882.74|883.84|882.64|0
1613563200000|2021-02-17 12:00:00|884.44|882.84|884.34|883.14|884.44|883.14|884.24|882.84|0
1613563500000|2021-02-17 12:05:00|884.24|883.04|884.14|883.04|884.24|883.14|884.04|882.74|0
1613563800000|2021-02-17 12:10:00|884.04|882.94|883.74|882.74|884.04|882.94|883.74|882.54|0
1613564100000|2021-02-17 12:15:00|883.84|882.84|884.34|883.14|884.34|883.14|883.84|882.64|0
1613564400000|2021-02-17 12:20:00|884.24|883.04|884.54|883.34|884.54|883.34|884.24|883.04|0
1613564700000|2021-02-17 12:25:00|884.74|883.54|884.84|883.74|884.94|883.74|884.64|883.54|0
1613565000000|2021-02-17 12:30:00|884.94|883.64|884.84|883.64|884.94|883.64|884.64|883.34|0
1613565300000|2021-02-17 12:35:00|884.94|883.74|884.64|883.44|885.24|883.94|884.64|883.34|0
1613565600000|2021-02-17 12:40:00|884.54|883.34|884.24|883.04|884.54|883.44|884.24|883.04|0
1613565900000|2021-02-17 12:45:00|884.14|882.94|884.34|883.24|884.54|883.24|884.14|882.84|0
1613566200000|2021-02-17 12:50:00|884.44|883.34|884.74|883.54|884.74|883.54|884.44|883.34|1
1613566500000|2021-02-17 12:55:00|884.64|883.64|884.44|883.34|884.94|883.64|884.44|883.14|0
1613566800000|2021-02-17 13:00:00|884.54|883.24|883.94|882.84|884.54|883.24|883.94|882.64|105
1613567100000|2021-02-17 13:05:00|883.84|882.74|883.74|882.54|883.94|882.94|883.74|882.44|100
1613567400000|2021-02-17 13:10:00|883.84|882.64|884.54|883.34|884.64|883.34|883.84|882.64|0
1613567700000|2021-02-17 13:15:00|884.44|883.24|883.94|882.64|884.44|883.24|883.64|882.44|0
1613568000000|2021-02-17 13:20:00|883.84|882.54|883.74|882.54|883.84|882.54|883.04|882.34|26
1613568300000|2021-02-17 13:25:00|883.64|882.44|883.64|882.34|883.64|882.54|883.54|882.34|0
1613568600000|2021-02-17 13:30:00|883.94|882.44|883.94|882.74|884.14|882.84|883.44|882.04|0
1613568900000|2021-02-17 13:35:00|883.84|882.64|883.74|882.54|883.94|882.74|883.74|882.44|100
1613569200000|2021-02-17 13:40:00|883.84|882.64|884.94|883.84|885.14|883.84|883.84|882.64|2
1613569500000|2021-02-17 13:45:00|884.84|883.74|884.74|883.44|885.24|883.94|884.74|883.44|0
1613569800000|2021-02-17 13:50:00|884.84|883.54|884.04|882.84|885.14|883.94|883.74|882.44|0
1613570100000|2021-02-17 13:55:00|883.94|882.74|883.54|882.24|884.14|882.84|883.54|882.24|0
1613570400000|2021-02-17 14:00:00|883.44|882.34|882.94|881.74|883.64|882.34|882.94|881.74|20
1613570700000|2021-02-17 14:05:00|882.84|881.64|882.14|880.94|883.14|881.94|882.14|880.84|7
1613571000000|2021-02-17 14:10:00|882.04|880.84|879.54|878.54|882.04|880.94|879.54|878.14|2
1613571300000|2021-02-17 14:15:00|879.74|878.64|880.44|879.24|880.94|879.84|879.74|878.64|13
1613571600000|2021-02-17 14:20:00|880.34|879.14|880.44|879.24|880.44|879.24|879.64|878.54|101
1613571900000|2021-02-17 14:25:00|880.64|879.14|880.14|878.74|880.64|879.44|879.64|878.24|5
1613572200000|2021-02-17 14:30:00|880.44|878.84|880.34|879.04|880.94|879.64|880.04|878.74|2
1613572500000|2021-02-17 14:35:00|880.24|878.94|879.34|878.04|880.24|879.14|878.64|877.24|3
1613572800000|2021-02-17 14:40:00|879.54|878.14|880.24|878.94|880.74|878.94|878.94|877.54|0
1613573100000|2021-02-17 14:45:00|880.14|879.04|880.64|879.54|880.74|879.54|880.04|878.74|0
1613573400000|2021-02-17 14:50:00|880.74|879.64|880.74|879.54|881.64|880.44|880.64|879.34|1
1613573700000|2021-02-17 14:55:00|880.84|879.64|880.74|879.44|881.14|879.94|880.04|879.24|50
1613574000000|2021-02-17 15:00:00|880.64|879.54|880.74|879.54|881.14|879.94|880.34|879.04|1
1613574300000|2021-02-17 15:05:00|880.64|879.64|881.84|880.64|882.04|880.74|880.54|879.34|0
1613574600000|2021-02-17 15:10:00|881.87|880.67|881.57|880.17|882.37|881.17|881.57|880.17|41
1613574900000|2021-02-17 15:15:00|881.67|880.27|880.82|879.32|881.77|880.37|880.82|879.32|9
1613575200000|2021-02-17 15:20:00|880.81|879.31|879.13|877.63|881.28|879.78|879.12|877.62|0
1613575500000|2021-02-17 15:25:00|879.12|877.62|878.77|877.27|879.35|877.85|878.32|876.82|0
1613575800000|2021-02-17 15:30:00|878.76|877.26|878.36|876.86|879.38|877.88|877.7|876.2|0
1613576100000|2021-02-17 15:35:00|878.35|876.85|879.38|877.88|879.63|878.13|878.35|876.85|0
1613576400000|2021-02-17 15:40:00|879.37|877.87|879.14|877.64|880.03|878.53|878.7|877.2|0
1613576700000|2021-02-17 15:45:00|879.15|877.65|880.67|879.17|880.68|879.18|878.89|877.39|0
1613577000000|2021-02-17 15:50:00|880.66|879.16|880.06|878.56|880.67|879.17|880.04|878.54|0
1613577300000|2021-02-17 15:55:00|880.07|878.57|879.12|877.62|880.52|879.02|879.12|877.62|0
1613577600000|2021-02-17 16:00:00|879.18|877.68|878.21|876.71|879.53|878.03|878.21|876.71|0
1613577900000|2021-02-17 16:05:00|878.2|876.7|878.4|876.9|878.83|877.33|877.75|876.25|0
1613578200000|2021-02-17 16:10:00|878.39|876.89|877.91|876.41|878.39|876.89|877.71|876.21|0
1613578500000|2021-02-17 16:15:00|877.9|876.4|877.4|875.9|878.05|876.55|877.23|875.73|0
1613578800000|2021-02-17 16:20:00|877.41|875.91|878.05|876.55|878.69|877.19|877.4|875.9|0
1613579100000|2021-02-17 16:25:00|878.04|876.54|878.49|876.99|879.11|877.61|877.79|876.29|0
1613579400000|2021-02-17 16:30:00|878.47|876.97|877.9|876.4|879.1|877.6|877.37|875.87|0
1613579700000|2021-02-17 16:35:00|878.03|876.53|877.35|875.85|878.06|876.56|877.2|875.7|0
1613580000000|2021-02-17 16:40:00|877.36|875.86|877.62|876.12|878.28|876.78|877.14|875.64|0
1613580300000|2021-02-17 16:45:00|877.61|876.11|878.48|876.98|878.5|877|877.16|875.66|0
1613580600000|2021-02-17 16:50:00|878.47|876.97|878.52|877.02|878.72|877.22|878.07|876.57|0
1613580900000|2021-02-17 16:55:00|878.53|877.03|878.75|877.25|878.78|877.28|878.12|876.62|0
1613581200000|2021-02-17 17:00:00|878.74|877.24|879.17|877.67|879.18|877.68|878.74|877.24|0
1613581500000|2021-02-17 17:05:00|879.16|877.66|878.96|877.46|879.17|877.67|878.54|877.04|0
1613581800000|2021-02-17 17:10:00|878.95|877.45|878.54|877.04|878.98|877.48|878.51|877.01|0
1613582100000|2021-02-17 17:15:00|878.55|877.05|878.74|877.24|878.97|877.47|878.53|877.03|0
1613582400000|2021-02-17 17:20:00|878.73|877.23|879.15|877.65|879.15|877.65|878.51|877.01|0
1613582700000|2021-02-17 17:25:00|879.16|877.66|879.41|877.91|879.41|877.91|878.93|877.43|0
1613583000000|2021-02-17 17:30:00|879.4|877.9|879.43|877.93|879.64|878.14|879.2|877.7|0
1613583300000|2021-02-17 17:35:00|879.49|877.99|879.23|877.73|879.63|878.13|879.2|877.7|0
1613583600000|2021-02-17 17:40:00|879.24|877.74|879.66|878.16|879.66|878.16|879.22|877.72|0
1613583900000|2021-02-17 17:45:00|879.65|878.15|879.5|878|879.7|878.2|879.45|877.95|0
1613584200000|2021-02-17 17:50:00|879.49|877.99|879.25|877.75|879.5|878|879.25|877.75|0
1613584500000|2021-02-17 17:55:00|879.26|877.76|879.25|877.75|879.28|877.78|879.05|877.55|0
1613584800000|2021-02-17 18:00:00|879.26|877.76|879.49|877.99|879.49|877.99|879.23|877.73|0
1613585100000|2021-02-17 18:05:00|879.48|877.98|879.94|878.44|879.96|878.46|879.48|877.98|0
1613585400000|2021-02-17 18:10:00|879.93|878.43|879.72|878.22|879.94|878.44|879.7|878.2|0
1613585700000|2021-02-17 18:15:00|879.71|878.21|880.12|878.62|880.33|878.83|879.71|878.21|0
1613586000000|2021-02-17 18:20:00|880.13|878.63|880.3|878.8|880.41|878.91|880.11|878.61|0
1613586300000|2021-02-17 18:25:00|880.31|878.81|880.54|879.04|880.75|879.25|880.06|878.56|0
1613586600000|2021-02-17 18:30:00|880.53|879.03|880.72|879.22|880.72|879.22|880.5|879|0
1613586900000|2021-02-17 18:35:00|880.71|879.21|880.5|879|880.72|879.22|880.48|878.98|0
1613587200000|2021-02-17 18:40:00|880.51|879.01|880.7|879.2|880.73|879.23|880.5|879|0
1613587500000|2021-02-17 18:45:00|880.69|879.19|880.27|878.77|880.7|879.2|880.27|878.77|0
1613587800000|2021-02-17 18:50:00|880.33|878.83|880.71|879.21|880.72|879.22|880.27|878.77|0
1613588100000|2021-02-17 18:55:00|880.68|879.18|880.28|878.78|880.73|879.23|880.27|878.77|0
1613588400000|2021-02-17 19:00:00|880.31|878.81|880.99|879.49|881.2|879.7|880.28|878.78|0
1613588700000|2021-02-17 19:05:00|880.98|879.48|881.23|879.73|881.25|879.75|880.78|879.28|0
1613589000000|2021-02-17 19:10:00|881.24|879.74|881.19|879.69|881.24|879.74|880.99|879.49|0
1613589300000|2021-02-17 19:15:00|881.2|879.7|881.19|879.69|881.2|879.7|880.96|879.46|0
1613589600000|2021-02-17 19:20:00|881.18|879.68|880.74|879.24|881.19|879.69|880.72|879.22|0
1613589900000|2021-02-17 19:25:00|880.75|879.25|880.5|879|880.75|879.25|880.49|878.99|0
1613590200000|2021-02-17 19:30:00|880.51|879.01|880.71|879.21|880.92|879.42|880.28|878.78|0
1613590500000|2021-02-17 19:35:00|880.77|879.27|881.13|879.63|881.15|879.65|880.69|879.19|0
1613590800000|2021-02-17 19:40:00|881.14|879.64|881.16|879.66|881.16|879.66|880.84|879.34|0
1613591100000|2021-02-17 19:45:00|881.15|879.65|881.17|879.67|881.39|879.89|880.95|879.45|0
1613591400000|2021-02-17 19:50:00|881.18|879.68|881.18|879.68|881.18|879.68|880.96|879.46|0
1613591700000|2021-02-17 19:55:00|881.17|879.67|881.39|879.89|881.42|879.92|881.17|879.67|0
1613592000000|2021-02-17 20:00:00|881.38|879.88|881.43|879.93|881.43|879.93|881.18|879.68|0
1613592300000|2021-02-17 20:05:00|881.44|879.94|881.65|880.15|881.65|880.15|881.43|879.93|0
1613592600000|2021-02-17 20:10:00|881.64|880.14|881.63|880.13|881.65|880.15|881.42|879.92|0
1613592900000|2021-02-17 20:15:00|881.64|880.14|881.83|880.33|881.84|880.34|881.61|880.11|0
1613593200000|2021-02-17 20:20:00|881.84|880.34|882.07|880.57|882.1|880.6|881.83|880.33|0
1613593500000|2021-02-17 20:25:00|882.08|880.58|881.85|880.35|882.09|880.59|881.84|880.34|0
1613593800000|2021-02-17 20:30:00|881.84|880.34|882.26|880.76|882.27|880.77|881.62|880.12|0
1613594100000|2021-02-17 20:35:00|882.27|880.77|882.1|880.6|882.31|880.81|881.88|880.38|0
1613594400000|2021-02-17 20:40:00|882.11|880.61|881.87|880.37|882.32|880.82|881.87|880.37|0
1613594700000|2021-02-17 20:45:00|881.88|880.38|882.11|880.61|882.12|880.62|881.88|880.38|0
1613595000000|2021-02-17 20:50:00|882.14|880.64|881.92|880.42|882.15|880.65|881.72|880.22|0
1613595300000|2021-02-17 20:55:00|881.93|880.43|881.31|879.81|881.93|880.43|881.05|879.55|0
1613595600000|2021-02-17 21:00:00|881.13|879.63|881.18|879.68|881.22|879.72|881.02|879.52|0
1613595900000|2021-02-17 21:05:00|881.17|879.67|880.98|879.48|881.17|879.67|880.94|879.44|0
1613596200000|2021-02-17 21:10:00|880.99|879.49|880.92|879.42|881.07|879.57|880.83|879.33|0
1613596500000|2021-02-17 21:15:00|880.94|879.44|880.94|879.44|880.95|879.45|880.92|879.42|0
1613596800000|2021-02-17 21:20:00|880.92|879.42|881.03|879.53|881.04|879.54|880.85|879.35|0
1613597100000|2021-02-17 21:25:00|881.01|879.51|881.03|879.53|881.06|879.56|881.01|879.51|0
1613597400000|2021-02-17 21:30:00|881.01|879.51|881.18|879.68|881.23|879.73|881.01|879.51|0
1613597700000|2021-02-17 21:35:00|881.19|879.69|881.18|879.68|881.27|879.77|881.14|879.64|0
1613598000000|2021-02-17 21:40:00|881.14|879.64|881.14|879.64|881.23|879.73|881.14|879.64|0
1613598300000|2021-02-17 21:45:00|881.15|879.65|881.05|879.55|881.23|879.73|881.05|879.55|0
1613598600000|2021-02-17 21:50:00|881.04|879.54|881.18|879.68|881.18|879.68|880.97|879.47|0
1613598900000|2021-02-17 21:55:00|881.14|879.64|881.31|879.81|881.42|879.92|881.01|879.51|0
1613599200000|2021-02-17 22:00:00|881.29|879.79|881.31|879.81|881.32|879.82|881.27|879.77|0
1613599500000|2021-02-17 22:05:00|881.32|879.82|881.36|879.86|881.36|879.86|881.32|879.82|0
1613599800000|2021-02-17 22:10:00|881.38|879.88|881.38|879.88|881.38|879.88|881.34|879.84|0
1613600100000|2021-02-17 22:15:00|881.39|879.89|881.43|879.93|881.43|879.93|881.38|879.88|0
1613600400000|2021-02-17 22:20:00|881.45|879.95|881.41|879.91|881.45|879.95|881.41|879.91|0
1613600700000|2021-02-17 22:25:00|881.43|879.93|881.43|879.93|881.43|879.93|881.41|879.91|0
1613601000000|2021-02-17 22:30:00|881.45|879.95|881.43|879.93|881.45|879.95|881.41|879.91|0
1613601300000|2021-02-17 22:35:00|881.45|879.95|881.48|879.98|881.48|879.98|881.45|879.95|0
1613601600000|2021-02-17 22:40:00|881.47|879.97|881.47|879.97|881.48|879.98|881.47|879.97|0
1613601900000|2021-02-17 22:45:00|881.43|879.93|881.45|879.95|881.48|879.98|881.43|879.93|0
1613602200000|2021-02-17 22:50:00|881.43|879.93|881.48|879.98|881.5|880|881.43|879.93|0
1613602500000|2021-02-17 22:55:00|881.47|879.97|881.47|879.97|881.48|879.98|881.43|879.93|0
1613602800000|2021-02-17 23:00:00|881.51|880.01|881.4|879.9|881.61|880.11|880.97|879.47|0
1613603100000|2021-02-17 23:05:00|881.39|879.89|881.31|879.81|881.39|879.89|881.07|879.57|0
1613603400000|2021-02-17 23:10:00|881.32|879.82|881.31|879.81|881.44|879.94|881.25|879.75|0
1613603700000|2021-02-17 23:15:00|881.33|879.83|881.25|879.75|881.48|879.98|881.25|879.75|0
1613604000000|2021-02-17 23:20:00|881.26|879.76|881.12|879.62|881.31|879.81|880.99|879.49|0
1613604300000|2021-02-17 23:25:00|881.11|879.61|881.03|879.53|881.11|879.61|880.75|879.25|0
1613604600000|2021-02-17 23:30:00|881.04|879.54|881.25|879.75|881.25|879.75|880.99|879.49|0
1613604900000|2021-02-17 23:35:00|881.27|879.77|881.31|879.81|881.31|879.81|881.25|879.75|0
1613605200000|2021-02-17 23:40:00|881.33|879.83|881.35|879.85|881.4|879.9|881.25|879.75|0
1613605500000|2021-02-17 23:45:00|881.36|879.86|881.48|879.98|881.53|880.03|881.31|879.81|0
1613605800000|2021-02-17 23:50:00|881.49|879.99|881.81|880.31|881.85|880.35|881.49|879.99|0
1613606100000|2021-02-17 23:55:00|881.85|880.35|881.94|880.44|881.98|880.48|881.72|880.22|0
1613606400000|2021-02-18 00:00:00|881.98|880.48|882.39|880.89|882.49|880.99|881.85|880.35|0
1613606700000|2021-02-18 00:05:00|882.38|880.88|882.59|881.09|882.67|881.17|882.32|880.82|0
1613607000000|2021-02-18 00:10:00|882.6|881.1|882.6|881.1|882.69|881.19|882.49|880.99|0
1613607300000|2021-02-18 00:15:00|882.61|881.11|881.94|880.44|882.93|881.43|881.73|880.23|0
1613607600000|2021-02-18 00:20:00|881.88|880.38|881.74|880.24|881.95|880.45|881.54|880.04|0
1613607900000|2021-02-18 00:25:00|881.75|880.25|882.15|880.65|882.15|880.65|881.74|880.24|0
1613608200000|2021-02-18 00:30:00|882.14|880.64|881.94|880.44|882.15|880.65|881.93|880.43|0
1613608500000|2021-02-18 00:35:00|881.95|880.45|882.77|881.27|882.78|881.28|881.95|880.45|0
1613608800000|2021-02-18 00:40:00|882.78|881.28|882.58|881.08|882.99|881.49|882.58|881.08|0
1613609100000|2021-02-18 00:45:00|882.57|881.07|882.58|881.08|882.78|881.28|882.56|881.06|0
1613609400000|2021-02-18 00:50:00|882.61|881.11|882.35|880.85|882.78|881.28|882.35|880.85|0
1613609700000|2021-02-18 00:55:00|882.36|880.86|882.56|881.06|882.56|881.06|882.34|880.84|0
1613610000000|2021-02-18 01:00:00|882.53|881.03|882.56|881.06|882.57|881.07|882.35|880.85|0
1613610300000|2021-02-18 01:05:00|882.57|881.07|882.57|881.07|882.77|881.27|882.36|880.86|0
1613610600000|2021-02-18 01:10:00|882.56|881.06|882.35|880.85|882.57|881.07|882.14|880.64|0
1613610900000|2021-02-18 01:15:00|882.36|880.86|882.36|880.86|882.56|881.06|882.26|880.76|0
1613611200000|2021-02-18 01:20:00|882.37|880.87|881.95|880.45|882.47|880.97|881.95|880.45|0
1613611500000|2021-02-18 01:25:00|881.96|880.46|882.15|880.65|882.16|880.66|881.94|880.44|0
1613611800000|2021-02-18 01:30:00|882.12|880.62|881.74|880.24|882.15|880.65|881.74|880.24|0
1613612100000|2021-02-18 01:35:00|881.72|880.22|881.28|879.78|881.72|880.22|881.26|879.76|0
1613612400000|2021-02-18 01:40:00|881.27|879.77|880.61|879.11|881.28|879.78|880.4|878.9|0
1613612700000|2021-02-18 01:45:00|880.59|879.09|880.64|879.14|880.84|879.34|880.4|878.9|0
1613613000000|2021-02-18 01:50:00|880.67|879.17|881.34|879.84|881.34|879.84|880.64|879.14|0
1613613300000|2021-02-18 01:55:00|881.44|879.94|881.43|879.93|881.55|880.05|881.13|879.63|0
1613613600000|2021-02-18 02:00:00|881.4|879.9|881.22|879.72|881.43|879.93|881.21|879.71|0
1613613900000|2021-02-18 02:05:00|881.21|879.71|880.99|879.49|881.42|879.92|880.78|879.28|0
1613614200000|2021-02-18 02:10:00|881|879.5|881.22|879.72|881.42|879.92|880.99|879.49|0
1613614500000|2021-02-18 02:15:00|881.21|879.71|881.23|879.73|881.43|879.93|881.01|879.51|0
1613614800000|2021-02-18 02:20:00|881.22|879.72|881.23|879.73|881.34|879.84|881.22|879.72|0
1613615100000|2021-02-18 02:25:00|881.22|879.72|881.44|879.94|881.44|879.94|881.01|879.51|0
1613615400000|2021-02-18 02:30:00|881.5|880|881.64|880.14|881.84|880.34|881.22|879.72|0
1613615700000|2021-02-18 02:35:00|881.65|880.15|881.64|880.14|881.85|880.35|881.64|880.14|0
1613616000000|2021-02-18 02:40:00|881.61|880.11|881.84|880.34|881.84|880.34|881.44|879.94|0
1613616300000|2021-02-18 02:45:00|881.85|880.35|882.28|880.78|882.29|880.79|881.84|880.34|0
1613616600000|2021-02-18 02:50:00|882.27|880.77|882.51|881.01|882.53|881.03|882.06|880.56|0
1613616900000|2021-02-18 02:55:00|882.52|881.02|882.53|881.03|882.54|881.04|882.32|880.82|0
1613617200000|2021-02-18 03:00:00|882.54|881.04|882.22|880.72|882.74|881.24|882.11|880.61|0
1613617500000|2021-02-18 03:05:00|882.25|880.75|882.11|880.61|882.33|880.83|882.11|880.61|0
1613617800000|2021-02-18 03:10:00|882.12|880.62|882.01|880.51|882.33|880.83|881.91|880.41|0
1613618100000|2021-02-18 03:15:00|882.04|880.54|881.7|880.2|882.12|880.62|881.7|880.2|0
1613618400000|2021-02-18 03:20:00|881.69|880.19|880.81|879.31|881.69|880.19|880.78|879.28|0
1613618700000|2021-02-18 03:25:00|880.8|879.3|880.57|879.07|881.01|879.51|880.56|879.06|0
1613619000000|2021-02-18 03:30:00|880.56|879.06|880.11|878.61|880.57|879.07|880.01|878.51|0
1613619300000|2021-02-18 03:35:00|880.21|878.71|880.13|878.63|880.44|878.94|880.12|878.62|0
1613619600000|2021-02-18 03:40:00|880.14|878.64|880.56|879.06|880.56|879.06|880.13|878.63|0
1613619900000|2021-02-18 03:45:00|880.55|879.05|880.33|878.83|880.75|879.25|880.13|878.63|0
1613620200000|2021-02-18 03:50:00|880.3|878.8|880.35|878.85|880.45|878.95|880.13|878.63|0
1613620500000|2021-02-18 03:55:00|880.34|878.84|880.66|879.16|880.77|879.27|880.34|878.84|0
1613620800000|2021-02-18 04:00:00|880.69|879.19|880.32|878.82|880.73|879.23|880.22|878.72|0
1613621100000|2021-02-18 04:05:00|880.33|878.83|879.44|877.94|880.33|878.83|879.41|877.91|0
1613621400000|2021-02-18 04:10:00|879.45|877.95|879.32|877.82|879.64|878.14|879.22|877.72|0
1613621700000|2021-02-18 04:15:00|879.35|877.85|879.2|877.7|879.65|878.15|879.2|877.7|0
1613622000000|2021-02-18 04:20:00|879.14|877.64|879.66|878.16|879.66|878.16|879|877.5|0
1613622300000|2021-02-18 04:25:00|879.67|878.17|879.68|878.18|879.88|878.38|879.65|878.15|0
1613622600000|2021-02-18 04:30:00|879.71|878.21|879.89|878.39|879.92|878.42|879.68|878.18|0
1613622900000|2021-02-18 04:35:00|879.88|878.38|879.89|878.39|879.89|878.39|879.68|878.18|0
1613623200000|2021-02-18 04:40:00|879.9|878.4|879.9|878.4|879.91|878.41|879.89|878.39|0
1613623500000|2021-02-18 04:45:00|879.89|878.39|879.47|877.97|879.89|878.39|879.47|877.97|0
1613623800000|2021-02-18 04:50:00|879.48|877.98|879.57|878.07|879.69|878.19|879.47|877.97|0
1613624100000|2021-02-18 04:55:00|879.58|878.08|879.69|878.19|879.7|878.2|879.57|878.07|0
1613624400000|2021-02-18 05:00:00|879.68|878.18|880.09|878.59|880.1|878.6|879.47|877.97|0
1613624700000|2021-02-18 05:05:00|880.1|878.6|880.31|878.81|880.31|878.81|879.89|878.39|0
1613625000000|2021-02-18 05:10:00|880.34|878.84|880.33|878.83|880.74|879.24|880.31|878.81|0
1613625300000|2021-02-18 05:15:00|880.36|878.86|880.95|879.45|880.95|879.45|880.32|878.82|0
1613625600000|2021-02-18 05:20:00|880.96|879.46|880.83|879.33|881.16|879.66|880.72|879.22|0
1613625900000|2021-02-18 05:25:00|880.86|879.36|880.72|879.22|881.13|879.63|880.71|879.21|0
1613626200000|2021-02-18 05:30:00|880.73|879.23|880.84|879.34|880.96|879.46|880.72|879.22|0
1613626500000|2021-02-18 05:35:00|880.81|879.31|880.31|878.81|880.94|879.44|880.31|878.81|0
1613626800000|2021-02-18 05:40:00|880.3|878.8|880.43|878.93|880.53|879.03|880.29|878.79|0
1613627100000|2021-02-18 05:45:00|880.46|878.96|880.11|878.61|880.53|879.03|880.11|878.61|0
1613627400000|2021-02-18 05:50:00|880.12|878.62|879.69|878.19|880.32|878.82|879.69|878.19|0
1613627700000|2021-02-18 05:55:00|879.68|878.18|879.91|878.41|879.92|878.42|879.6|878.1|0
1613628000000|2021-02-18 06:00:00|879.9|878.4|880.15|878.65|880.36|878.86|879.69|878.19|0
1613628300000|2021-02-18 06:05:00|880.14|878.64|880.13|878.63|880.14|878.64|879.92|878.42|0
1613628600000|2021-02-18 06:10:00|880.12|878.62|879.92|878.42|880.13|878.63|879.72|878.22|0
1613628900000|2021-02-18 06:15:00|879.93|878.43|879.93|878.43|879.95|878.45|879.92|878.42|0
1613629200000|2021-02-18 06:20:00|879.92|878.42|879.94|878.44|879.94|878.44|879.92|878.42|0
1613629500000|2021-02-18 06:25:00|879.95|878.45|880.77|879.27|880.77|879.27|879.95|878.45|0
1613629800000|2021-02-18 06:30:00|880.76|879.26|880.56|879.06|880.77|879.27|880.56|879.06|0
1613630100000|2021-02-18 06:35:00|880.57|879.07|880.33|878.83|880.58|879.08|880.33|878.83|0
1613630400000|2021-02-18 06:40:00|880.34|878.84|880.34|878.84|880.34|878.84|880.33|878.83|0
1613630700000|2021-02-18 06:45:00|880.37|878.87|880.11|878.61|880.53|879.03|879.89|878.39|0
1613631000000|2021-02-18 06:50:00|880.1|878.6|879.89|878.39|880.11|878.61|879.69|878.19|0
1613631300000|2021-02-18 06:55:00|879.83|878.33|879.3|877.8|879.83|878.33|879.3|877.8|0
1613631600000|2021-02-18 07:00:00|879.29|877.79|879.48|877.98|879.68|878.18|878.87|877.37|0
1613631900000|2021-02-18 07:05:00|879.47|877.97|878.86|877.36|879.48|877.98|878.85|877.35|0
1613632200000|2021-02-18 07:10:00|878.85|877.35|878.42|876.92|879.26|877.76|878.23|876.73|0
1613632500000|2021-02-18 07:15:00|878.37|876.87|878.65|877.15|878.66|877.16|877.82|876.32|0
1613632800000|2021-02-18 07:20:00|878.64|877.14|880.55|879.05|880.55|879.05|878.43|876.93|0
1613633100000|2021-02-18 07:25:00|880.54|879.04|880.54|879.04|880.75|879.25|880.33|878.83|0
1613633400000|2021-02-18 07:30:00|880.48|878.98|879.68|878.18|880.48|878.98|879.68|878.18|0
1613633700000|2021-02-18 07:35:00|879.67|878.17|880.11|878.61|880.12|878.62|879.67|878.17|0
1613634000000|2021-02-18 07:40:00|880.1|878.6|880.33|878.83|880.53|879.03|879.9|878.4|0
1613634300000|2021-02-18 07:45:00|880.32|878.82|879.89|878.39|880.33|878.83|879.89|878.39|0
1613634600000|2021-02-18 07:50:00|879.88|878.38|880.72|879.22|880.72|879.22|879.88|878.38|0
1613634900000|2021-02-18 07:55:00|880.71|879.21|880.27|878.77|880.71|879.21|880.07|878.57|0
1613635200000|2021-02-18 08:00:00|880.21|878.71|882.14|880.64|882.33|880.83|878.93|877.43|0
1613635500000|2021-02-18 08:05:00|882.15|880.65|882.15|880.65|882.96|881.46|881.95|880.45|0
1613635800000|2021-02-18 08:10:00|882.35|880.85|883.14|881.64|883.35|881.85|882.14|880.64|0
1613636100000|2021-02-18 08:15:00|883.2|881.7|881.65|880.15|883.33|881.83|881.65|880.15|0
1613636400000|2021-02-18 08:20:00|881.64|880.14|881.01|879.51|881.86|880.36|880.6|879.1|1189
1613636700000|2021-02-18 08:25:00|880.95|879.45|880.01|878.51|881.45|879.95|879.81|878.31|0
1613637000000|2021-02-18 08:30:00|880.02|878.52|882.29|880.79|882.29|880.79|880.01|878.51|1248
1613637300000|2021-02-18 08:35:00|882.28|880.78|881.7|880.2|882.29|880.79|881.67|880.17|0
1613637600000|2021-02-18 08:40:00|881.78|880.28|882.81|881.31|882.81|881.31|881.78|880.28|2
1613637900000|2021-02-18 08:45:00|883|881.5|883.17|881.67|883.37|881.87|882.63|881.13|6
1613638200000|2021-02-18 08:50:00|883.18|881.68|883.19|881.69|883.4|881.9|882.96|881.46|4
1613638500000|2021-02-18 08:55:00|883.2|881.7|883.61|882.11|883.62|882.12|882.99|881.49|5
1613638800000|2021-02-18 09:00:00|883.42|881.92|882.98|881.48|883.42|881.92|882.8|881.3|160
1613639100000|2021-02-18 09:05:00|882.99|881.49|882.36|880.86|882.99|881.49|882.36|880.86|800
1613639400000|2021-02-18 09:10:00|882.37|880.87|882.17|880.67|882.37|880.87|881.96|880.46|60
1613639700000|2021-02-18 09:15:00|882.16|880.66|881.55|880.05|882.18|880.68|881.54|880.04|210
1613640000000|2021-02-18 09:20:00|881.54|880.04|881.16|879.66|881.76|880.26|881.16|879.66|345
1613640300000|2021-02-18 09:25:00|881.15|879.65|880.52|879.02|881.16|879.66|880.31|878.81|570
1613640600000|2021-02-18 09:30:00|880.53|879.03|880.1|878.6|880.73|879.23|880.1|878.6|0
1613640900000|2021-02-18 09:35:00|880.11|878.61|880.52|879.02|880.74|879.24|880.1|878.6|1
1613641200000|2021-02-18 09:40:00|880.32|878.82|880.94|879.44|881.14|879.64|880.31|878.81|0
1613641500000|2021-02-18 09:45:00|880.95|879.45|881.49|879.99|881.69|880.19|880.94|879.44|0
1613641800000|2021-02-18 09:50:00|881.48|879.98|881.27|879.77|881.49|879.99|881.06|879.56|0
1613642100000|2021-02-18 09:55:00|881.28|879.78|881.08|879.58|881.48|879.98|880.87|879.37|0
1613642400000|2021-02-18 10:00:00|881.14|879.64|881.48|879.98|881.69|880.19|881.14|879.64|0
1613642700000|2021-02-18 10:05:00|881.47|879.97|881.48|879.98|881.69|880.19|881.27|879.77|2
1613643000000|2021-02-18 10:10:00|881.47|879.97|881.06|879.56|881.47|879.97|881.06|879.56|0
1613643300000|2021-02-18 10:15:00|881.05|879.55|881.07|879.57|881.28|879.78|880.84|879.34|0
1613643600000|2021-02-18 10:20:00|881.06|879.56|880.63|879.13|881.08|879.58|880.43|878.93|4
1613643900000|2021-02-18 10:25:00|880.64|879.14|880.64|879.14|880.85|879.35|880.43|878.93|0
1613644200000|2021-02-18 10:30:00|880.63|879.13|880.65|879.15|881.05|879.55|880.42|878.92|77
1613644500000|2021-02-18 10:35:00|880.66|879.16|880.44|878.94|880.68|879.18|880.44|878.94|77
1613644800000|2021-02-18 10:40:00|880.45|878.95|879.27|877.77|880.47|878.97|879.26|877.76|0
1613645100000|2021-02-18 10:45:00|879.26|877.76|879.23|877.73|879.42|877.92|878.63|877.13|0
1613645400000|2021-02-18 10:50:00|879.22|877.72|878.35|876.85|879.44|877.94|878.15|876.65|1215
1613645700000|2021-02-18 10:55:00|878.34|876.84|877.38|875.88|878.35|876.85|877.18|875.68|1872
1613646000000|2021-02-18 11:00:00|877.17|875.67|874.39|872.89|877.54|876.04|874.18|872.68|15
1613646300000|2021-02-18 11:05:00|874.38|872.88|875.59|874.09|875.62|874.12|873.96|872.46|0
1613646600000|2021-02-18 11:10:00|875.56|874.06|875.87|874.37|876.07|874.57|875.39|873.89|718
1613646900000|2021-02-18 11:15:00|875.8|874.3|875.82|874.32|876.09|874.59|875.27|873.77|0
1613647200000|2021-02-18 11:20:00|875.62|874.12|876.04|874.54|876.05|874.55|875.62|874.12|0
1613647500000|2021-02-18 11:25:00|876.05|874.55|874.17|871.77|876.05|874.55|874.17|871.77|0
1613647800000|2021-02-18 11:30:00|873.97|871.67|874.1|871.7|874.37|871.97|873.97|871.5|0
1613648100000|2021-02-18 11:35:00|874.2|871.8|874.7|872.3|874.8|872.6|874.1|871.6|1
1613648400000|2021-02-18 11:40:00|874.5|872.2|874.9|872.5|874.9|872.5|874.4|871.9|0
1613648700000|2021-02-18 11:45:00|875|872.4|874.9|872.6|875.4|872.9|874.8|872.4|0
1613649000000|2021-02-18 11:50:00|875.1|872.7|875.8|873.2|875.8|873.5|875.1|872.5|0
1613649300000|2021-02-18 11:55:00|875.9|873.3|876.2|873.9|876.2|873.9|875.5|873|0
1613649600000|2021-02-18 12:00:00|876.4|873.8|876.2|873.7|876.5|874.1|875.6|873.1|12
1613649900000|2021-02-18 12:05:00|876|873.6|876|873.5|876.2|873.7|875.8|873.2|0
1613650200000|2021-02-18 12:10:00|876.1|873.4|875.7|873.2|876.1|873.7|875.6|873.2|0
1613650500000|2021-02-18 12:15:00|875.5|873.1|875|872.5|875.6|873.2|875|872.5|0
1613650800000|2021-02-18 12:20:00|874.8|872.4|875.2|872.7|875.2|872.8|874.6|872.2|0
1613651100000|2021-02-18 12:25:00|875|872.6|875.4|872.9|875.4|872.9|874.9|872.5|0
1613651400000|2021-02-18 12:30:00|875.5|873|876.3|873.9|876.3|874|875.2|872.9|0
1613651700000|2021-02-18 12:35:00|876.2|874|876.3|874.3|876.3|874.3|876.2|873.8|0
1613652000000|2021-02-18 12:40:00|876.19|874.19|875.79|873.29|876.69|874.29|875.59|873.09|43
1613652300000|2021-02-18 12:45:00|875.59|873.19|875.59|872.99|875.99|873.59|875.49|872.99|0
1613652600000|2021-02-18 12:50:00|875.39|872.89|874.39|871.89|875.49|872.99|874.29|871.89|10
1613652900000|2021-02-18 12:55:00|874.49|871.99|874.49|872.49|874.69|872.49|874.19|871.79|33
1613653200000|2021-02-18 13:00:00|874.29|871.99|874.59|872.19|874.59|872.19|874.09|871.79|31
1613653500000|2021-02-18 13:05:00|874.49|872.09|873.49|871.39|874.59|872.19|873.49|871.19|10
1613653800000|2021-02-18 13:10:00|873.29|871.29|872.19|869.69|873.29|871.39|871.89|869.59|0
1613654100000|2021-02-18 13:15:00|871.99|869.59|871.89|869.79|872.09|869.79|871.49|869.09|0
1613654400000|2021-02-18 13:20:00|872.19|869.69|872.39|869.99|872.49|870.09|872.09|869.69|0
1613654700000|2021-02-18 13:25:00|872.49|870.19|872.59|870.19|872.69|870.39|872.39|870.09|5
1613655000000|2021-02-18 13:30:00|872.69|870.09|872.29|870.09|872.69|871.29|872.29|870.09|23
1613655300000|2021-02-18 13:35:00|872.19|869.99|871.89|869.39|872.19|870.19|871.39|868.99|35
1613655600000|2021-02-18 13:40:00|871.79|869.49|871.89|869.49|872.29|869.99|871.69|869.29|30
1613655900000|2021-02-18 13:45:00|871.69|869.29|871.79|869.39|872.09|869.99|870.49|868.59|4
1613656200000|2021-02-18 13:50:00|871.69|869.29|871.69|869.29|871.69|869.49|871.19|868.79|0
1613656500000|2021-02-18 13:55:00||869.39||869.89||869.99||869.19|0
1613656800000|2021-02-18 14:00:00|871.09|869.79|872.09|870.09|872.29|870.39|871.09|869.09|2
1613657100000|2021-02-18 14:05:00|872.19|870.19|872.09|870.09|872.19|870.59|872.09|869.79|0
1613657400000|2021-02-18 14:10:00||870.19||870.19||870.69||870.09|0
1613657700000|2021-02-18 14:15:00||870.29||870.19||870.69||870.19|0
1613658000000|2021-02-18 14:20:00|871.99|870.29|871.79|869.79|871.99|870.39|871.79|869.79|0
1613658300000|2021-02-18 14:25:00||869.69||869.39||869.69||869.29|0
1613658600000|2021-02-18 14:30:00|871.69|869.49|871.69|870.29|871.69|870.79|871.59|869.29|6
1613658900000|2021-02-18 14:35:00|871.79|870.19|872.79|870.29|874.09|871.89|871.79|870.09|77
1613659200000|2021-02-18 14:40:00|872.59|870.19|871.29|868.99|872.59|870.39|871.29|868.99|3
1613659500000|2021-02-18 14:45:00|871.19|868.89|870.99|868.89|871.29|869.79|870.99|868.79|1
1613659800000|2021-02-18 14:50:00|870.89|868.79|870.09|868.09|870.89|868.89|870.09|867.99|0
1613660100000|2021-02-18 14:55:00|869.99|868.19|870.79|870.09|870.79|870.09|869.79|867.79|17
1613660400000|2021-02-18 15:00:00|871.49|870.19|870.49|868.59|871.59|870.19|870.49|868.59|217
1613660700000|2021-02-18 15:05:00|870.39|867.89|869.69|867.79|870.49|867.89|869.49|866.99|4
1613661000000|2021-02-18 15:10:00|869.88|867.69|870.18|867.88|870.58|868.28|869.88|867.68|1
1613661300000|2021-02-18 15:15:00|870.08|868.08|869.32|867.82|870.18|868.08|868.68|866.28|0
1613661600000|2021-02-18 15:20:00|869.33|867.83|869.03|867.53|869.93|868.43|868.81|867.31|0
1613661900000|2021-02-18 15:25:00|869.04|867.54|869.88|868.38|869.88|868.38|868.39|866.89|693
1613662200000|2021-02-18 15:30:00|869.82|868.32|869.69|868.19|869.83|868.33|868.56|867.06|0
1613662500000|2021-02-18 15:35:00|869.63|868.13|870.53|869.03|870.94|869.44|869.6|868.1|0
1613662800000|2021-02-18 15:40:00|870.52|869.02|869.96|868.46|870.52|869.02|869.76|868.26|0
1613663100000|2021-02-18 15:45:00|869.95|868.45|870.01|868.51|870.24|868.74|869.34|867.84|0
1613663400000|2021-02-18 15:50:00|870|868.5|870.09|868.59|870.24|868.74|869.77|868.27|0
1613663700000|2021-02-18 15:55:00|870.1|868.6|869.43|867.93|870.31|868.81|869.41|867.91|0
1613664000000|2021-02-18 16:00:00|869.42|867.92|869.84|868.34|870.45|868.95|869.37|867.87|0
1613664300000|2021-02-18 16:05:00|869.83|868.33|870|868.5|870.48|868.98|869.77|868.27|0
1613664600000|2021-02-18 16:10:00|870.01|868.51|871.03|869.53|871.03|869.53|869.77|868.27|0
1613664900000|2021-02-18 16:15:00|871.02|869.52|870.92|869.42|871.92|870.42|870.68|869.18|0
1613665200000|2021-02-18 16:20:00|870.91|869.41|870.3|868.8|870.95|869.45|870.28|868.78|0
1613665500000|2021-02-18 16:25:00|870.31|868.81|870.24|868.74|870.53|869.03|870.05|868.55|0
1613665800000|2021-02-18 16:30:00|870.18|868.68|870.43|868.93|870.67|869.17|869.62|868.12|0
1613666100000|2021-02-18 16:35:00|870.42|868.92|869.58|868.08|870.63|869.13|869.38|867.88|0
1613666400000|2021-02-18 16:40:00|869.59|868.09|870.16|868.66|870.19|868.69|869.56|868.06|0
1613666700000|2021-02-18 16:45:00|870.15|868.65|869.95|868.45|870.16|868.66|869.75|868.25|0
1613667000000|2021-02-18 16:50:00|869.96|868.46|870.57|869.07|870.58|869.08|869.94|868.44|0
1613667300000|2021-02-18 16:55:00|870.56|869.06|870.38|868.88|870.56|869.06|869.94|868.44|0
1613667600000|2021-02-18 17:00:00|870.37|868.87|869.69|868.19|870.37|868.87|869.68|868.18|0
1613667900000|2021-02-18 17:05:00|869.68|868.18|869.88|868.38|869.9|868.4|869.43|867.93|0
1613668200000|2021-02-18 17:10:00|869.89|868.39|869.93|868.43|870.36|868.86|869.65|868.15|0
1613668500000|2021-02-18 17:15:00|869.92|868.42|870.18|868.68|870.18|868.68|869.7|868.2|0
1613668800000|2021-02-18 17:20:00|870.17|868.67|870.41|868.91|870.62|869.12|870.17|868.67|0
1613669100000|2021-02-18 17:25:00|870.42|868.92|870.64|869.14|870.64|869.14|870.39|868.89|0
1613669400000|2021-02-18 17:30:00|870.63|869.13|870.4|868.9|870.63|869.13|870.18|868.68|0
1613669700000|2021-02-18 17:35:00|870.41|868.91|870.61|869.11|870.62|869.12|870.39|868.89|0
1613670000000|2021-02-18 17:40:00|870.6|869.1|870.43|868.93|870.82|869.32|870.42|868.92|0
1613670300000|2021-02-18 17:45:00|870.42|868.92|870.66|869.16|870.88|869.38|870.42|868.92|0
1613670600000|2021-02-18 17:50:00|870.65|869.15|870|868.5|870.66|869.16|869.98|868.48|0
1613670900000|2021-02-18 17:55:00|870.06|868.56|870.43|868.93|870.67|869.17|870|868.5|0
1613671200000|2021-02-18 18:00:00|870.42|868.92|870.19|868.69|870.43|868.93|869.96|868.46|0
1613671500000|2021-02-18 18:05:00|870.2|868.7|870.21|868.71|870.63|869.13|869.98|868.48|0
1613671800000|2021-02-18 18:10:00|870.24|868.74|870.21|868.71|870.42|868.92|870.17|868.67|0
1613672100000|2021-02-18 18:15:00|870.24|868.74|870.89|869.39|870.92|869.42|870.21|868.71|0
1613672400000|2021-02-18 18:20:00|870.88|869.38|871.81|870.31|871.82|870.32|870.88|869.38|0
1613672700000|2021-02-18 18:25:00|871.82|870.32|871.84|870.34|872.07|870.57|871.6|870.1|0
1613673000000|2021-02-18 18:30:00|871.85|870.35|872.08|870.58|872.1|870.6|871.85|870.35|0
1613673300000|2021-02-18 18:35:00|872.07|870.57|871.85|870.35|872.09|870.59|871.83|870.33|0
1613673600000|2021-02-18 18:40:00|871.86|870.36|872.04|870.54|872.06|870.56|871.63|870.13|0
1613673900000|2021-02-18 18:45:00|872.05|870.55|872.05|870.55|872.24|870.74|872.03|870.53|0
1613674200000|2021-02-18 18:50:00|872.06|870.56|872.04|870.54|872.28|870.78|872.03|870.53|0
1613674500000|2021-02-18 18:55:00|872.03|870.53|871.84|870.34|872.28|870.78|871.84|870.34|0
1613674800000|2021-02-18 19:00:00|871.85|870.35|872.54|871.04|872.55|871.05|871.84|870.34|0
1613675100000|2021-02-18 19:05:00|872.55|871.05|872.51|871.01|872.58|871.08|872.51|871.01|0
1613675400000|2021-02-18 19:10:00|872.52|871.02|872.72|871.22|872.73|871.23|872.49|870.99|0
1613675700000|2021-02-18 19:15:00|872.73|871.23|872.53|871.03|872.76|871.26|872.5|871|0
1613676000000|2021-02-18 19:20:00|872.54|871.04|872.73|871.23|872.74|871.24|872.51|871.01|0
1613676300000|2021-02-18 19:25:00|872.72|871.22|872.53|871.03|872.75|871.25|872.51|871.01|0
1613676600000|2021-02-18 19:30:00|872.54|871.04|872.96|871.46|872.96|871.46|872.52|871.02|0
1613676900000|2021-02-18 19:35:00|872.95|871.45|872.96|871.46|872.97|871.47|872.75|871.25|0
1613677200000|2021-02-18 19:40:00|872.97|871.47|872.72|871.22|872.97|871.47|872.71|871.21|0
1613677500000|2021-02-18 19:45:00|872.73|871.23|872.72|871.22|872.94|871.44|872.72|871.22|0
1613677800000|2021-02-18 19:50:00|872.71|871.21|872.5|871|872.72|871.22|872.48|870.98|0
1613678100000|2021-02-18 19:55:00|872.51|871.01|872.99|871.49|873.19|871.69|872.49|870.99|0
1613678400000|2021-02-18 20:00:00|872.98|871.48|873.21|871.71|873.21|871.71|872.76|871.26|0
1613678700000|2021-02-18 20:05:00|873.2|871.7|873.45|871.95|873.45|871.95|873|871.5|0
1613679000000|2021-02-18 20:10:00|873.44|871.94|873.25|871.75|873.46|871.96|873.23|871.73|0
1613679300000|2021-02-18 20:15:00|873.26|871.76|873.03|871.53|873.27|871.77|873.02|871.52|0
1613679600000|2021-02-18 20:20:00|873.02|871.52|872.79|871.29|873.03|871.53|872.79|871.29|0
1613679900000|2021-02-18 20:25:00|872.8|871.3|873.21|871.71|873.24|871.74|872.8|871.3|0
1613680200000|2021-02-18 20:30:00|873.22|871.72|873.03|871.53|873.47|871.97|873.01|871.51|0
1613680500000|2021-02-18 20:35:00|873.04|871.54|873.04|871.54|873.39|871.89|873.03|871.53|0
1613680800000|2021-02-18 20:40:00|872.99|871.49|873.05|871.55|873.06|871.56|872.82|871.32|0
1613681100000|2021-02-18 20:45:00|873.04|871.54|872.58|871.08|873.28|871.78|872.58|871.08|0
1613681400000|2021-02-18 20:50:00|872.61|871.11|872.55|871.05|872.82|871.32|872.33|870.83|0
1613681700000|2021-02-18 20:55:00|872.49|870.99|872.79|871.29|873.12|871.62|872.34|870.84|0
1613682000000|2021-02-18 21:00:00|872.78|871.28|872.79|871.29|873.33|871.83|872.73|871.23|0
1613682300000|2021-02-18 21:05:00|872.78|871.28|873.05|871.55|873.05|871.55|872.73|871.23|0
1613682600000|2021-02-18 21:10:00|873.04|871.54|872.68|871.18|873.11|871.61|872.6|871.1|0
1613682900000|2021-02-18 21:15:00|872.67|871.17|872.65|871.15|872.67|871.17|872.57|871.07|0
1613683200000|2021-02-18 21:20:00|872.64|871.14|872.6|871.1|872.65|871.15|872.57|871.07|0
1613683500000|2021-02-18 21:25:00|872.58|871.08|872.64|871.14|872.65|871.15|872.55|871.05|0
1613683800000|2021-02-18 21:30:00|872.63|871.13|872.85|871.35|872.94|871.44|872.57|871.07|0
1613684100000|2021-02-18 21:35:00|872.84|871.34|872.91|871.41|872.95|871.45|872.77|871.27|0
1613684400000|2021-02-18 21:40:00|872.9|871.4|872.91|871.41|872.95|871.45|872.78|871.28|0
1613684700000|2021-02-18 21:45:00|872.95|871.45|872.71|871.21|872.95|871.45|872.67|871.17|0
1613685000000|2021-02-18 21:50:00|872.67|871.17|872.54|871.04|872.71|871.21|872.5|871|0
1613685300000|2021-02-18 21:55:00|872.53|871.03|872.78|871.28|872.82|871.32|872.45|870.95|0
1613685600000|2021-02-18 22:00:00|872.67|871.17|872.72|871.22|872.78|871.28|872.67|871.17|0
1613685900000|2021-02-18 22:05:00|872.74|871.24|872.72|871.22|872.74|871.24|872.72|871.22|0
1613686200000|2021-02-18 22:10:00|872.71|871.21|872.79|871.29|872.79|871.29|872.71|871.21|0
1613686500000|2021-02-18 22:15:00|872.74|871.24|872.71|871.21|872.79|871.29|872.69|871.19|0
1613686800000|2021-02-18 22:20:00|872.69|871.19|872.72|871.22|872.79|871.29|872.69|871.19|0
1613687100000|2021-02-18 22:25:00|872.74|871.24|872.79|871.29|872.79|871.29|872.72|871.22|0
1613687400000|2021-02-18 22:30:00|872.74|871.24|872.74|871.24|872.79|871.29|872.74|871.24|0
1613687700000|2021-02-18 22:35:00|872.72|871.22|872.79|871.29|872.79|871.29|872.72|871.22|0
1613688000000|2021-02-18 22:40:00|872.78|871.28|872.81|871.31|872.81|871.31|872.74|871.24|0
1613688300000|2021-02-18 22:45:00|872.79|871.29|872.79|871.29|872.83|871.33|872.74|871.24|0
1613688600000|2021-02-18 22:50:00|872.81|871.31|872.81|871.31|872.83|871.33|872.81|871.31|0
1613688900000|2021-02-18 22:55:00|872.83|871.33|872.83|871.33|872.85|871.35|872.83|871.33|0
1613689200000|2021-02-18 23:00:00|872.82|871.32|873.21|871.71|873.21|871.71|872.5|871|0
1613689500000|2021-02-18 23:05:00|873.2|871.7|873.25|871.75|873.29|871.79|873.1|871.6|0
1613689800000|2021-02-18 23:10:00|873.27|871.77|873.16|871.66|873.29|871.79|873.1|871.6|0
1613690100000|2021-02-18 23:15:00|873.17|871.67|873.16|871.66|873.29|871.79|873.16|871.66|0
1613690400000|2021-02-18 23:20:00|873.17|871.67|872.93|871.43|873.21|871.71|872.88|871.38|0
1613690700000|2021-02-18 23:25:00|872.94|871.44|873.16|871.66|873.18|871.68|872.94|871.44|0
1613691000000|2021-02-18 23:30:00|873.17|871.67|872.88|871.38|873.25|871.75|872.74|871.24|0
1613691300000|2021-02-18 23:35:00|872.84|871.34|872.58|871.08|872.88|871.38|872.56|871.06|0
1613691600000|2021-02-18 23:40:00|872.59|871.09|872.07|870.57|872.71|871.21|872.03|870.53|0
1613691900000|2021-02-18 23:45:00|872.05|870.55|871.92|870.42|872.05|870.55|871.6|870.1|0
1613692200000|2021-02-18 23:50:00|871.93|870.43|871.7|870.2|871.96|870.46|871.47|869.97|0
1613692500000|2021-02-18 23:55:00|871.71|870.21|871.83|870.33|871.92|870.42|871.6|870.1|0
1613692800000|2021-02-19 00:00:00|871.79|870.29|871.88|870.38|872.11|870.61|871.7|870.2|0
1613693100000|2021-02-19 00:05:00|871.89|870.39|871.92|870.42|872.09|870.59|871.66|870.16|0
1613693400000|2021-02-19 00:10:00|871.93|870.43|871.7|870.2|871.96|870.46|871.7|870.2|0
1613693700000|2021-02-19 00:15:00|871.66|870.16|872.16|870.66|872.17|870.67|871.35|869.85|0
1613694000000|2021-02-19 00:20:00|872.17|870.67|872.56|871.06|872.77|871.27|872.14|870.64|0
1613694300000|2021-02-19 00:25:00|872.55|871.05|872.33|870.83|872.56|871.06|872.33|870.83|0
1613694600000|2021-02-19 00:30:00|872.34|870.84|872.53|871.03|872.55|871.05|872.33|870.83|0
1613694900000|2021-02-19 00:35:00|872.54|871.04|872.34|870.84|872.55|871.05|872.33|870.83|0
1613695200000|2021-02-19 00:40:00|872.33|870.83|872.74|871.24|872.75|871.25|872.22|870.72|0
1613695500000|2021-02-19 00:45:00|872.73|871.23|872.74|871.24|872.75|871.25|872.34|870.84|0
1613695800000|2021-02-19 00:50:00|872.73|871.23|872.35|870.85|872.74|871.24|872.33|870.83|0
1613696100000|2021-02-19 00:55:00|872.34|870.84|872.57|871.07|872.77|871.27|872.24|870.74|0
1613696400000|2021-02-19 01:00:00|872.6|871.1|873.24|871.74|873.25|871.75|872.38|870.88|0
1613696700000|2021-02-19 01:05:00|873.23|871.73|873|871.5|873.43|871.93|873|871.5|0
1613697000000|2021-02-19 01:10:00|873.06|871.56|872.34|870.84|873.2|871.7|872.34|870.84|0
1613697300000|2021-02-19 01:15:00|872.33|870.83|872.35|870.85|872.56|871.06|872.12|870.62|0
1613697600000|2021-02-19 01:20:00|872.38|870.88|872.13|870.63|872.55|871.05|872.13|870.63|0
1613697900000|2021-02-19 01:25:00|872.14|870.64|871.25|869.75|872.34|870.84|871.25|869.75|0
1613698200000|2021-02-19 01:30:00|871.24|869.74|869.94|868.44|871.25|869.75|869.73|868.23|0
1613698500000|2021-02-19 01:35:00|869.93|868.43|870.78|869.28|870.79|869.29|869.54|868.04|0
1613698800000|2021-02-19 01:40:00|870.77|869.27|870.37|868.87|870.79|869.29|870.35|868.85|0
1613699100000|2021-02-19 01:45:00|870.36|868.86|870.58|869.08|870.58|869.08|870.35|868.85|0
1613699400000|2021-02-19 01:50:00|870.57|869.07|870.88|869.38|870.99|869.49|870.37|868.87|0
1613699700000|2021-02-19 01:55:00|870.85|869.35|871.19|869.69|871.19|869.69|870.77|869.27|0
1613700000000|2021-02-19 02:00:00|871.22|869.72|870.98|869.48|871.3|869.8|870.78|869.28|0
1613700300000|2021-02-19 02:05:00|870.99|869.49|870.97|869.47|871.19|869.69|870.76|869.26|0
1613700600000|2021-02-19 02:10:00|870.98|869.48|870.76|869.26|870.98|869.48|870.75|869.25|0
1613700900000|2021-02-19 02:15:00|870.77|869.27|869.8|868.3|870.77|869.27|869.7|868.2|0
1613701200000|2021-02-19 02:20:00|869.77|868.27|869.72|868.22|869.92|868.42|869.49|867.99|0
1613701500000|2021-02-19 02:25:00|869.73|868.23|869.95|868.45|870.05|868.55|869.51|868.01|0
1613701800000|2021-02-19 02:30:00|869.94|868.44|869.72|868.22|870.15|868.65|869.52|868.02|0
1613702100000|2021-02-19 02:35:00|869.66|868.16|869.1|867.6|869.92|868.42|868.89|867.39|0
1613702400000|2021-02-19 02:40:00|869.04|867.54|869.14|867.64|869.35|867.85|868.7|867.2|0
1613702700000|2021-02-19 02:45:00|869.15|867.65|869.24|867.74|869.57|868.07|869.14|867.64|0
1613703000000|2021-02-19 02:50:00|869.22|867.72|869.01|867.51|869.44|867.94|869.01|867.51|0
1613703300000|2021-02-19 02:55:00|868.98|867.48|869.02|867.52|869.34|867.84|868.92|867.42|0
1613703600000|2021-02-19 03:00:00|869.03|867.53|869.11|867.61|869.15|867.65|868.91|867.41|0
1613703900000|2021-02-19 03:05:00|869.1|867.6|869.32|867.82|869.33|867.83|868.91|867.41|0
1613704200000|2021-02-19 03:10:00|869.31|867.81|869.63|868.13|869.63|868.13|869.3|867.8|0
1613704500000|2021-02-19 03:15:00|869.54|868.04|869.73|868.23|869.75|868.25|869.53|868.03|0
1613704800000|2021-02-19 03:20:00|869.74|868.24|869.54|868.04|869.74|868.24|869.32|867.82|0
1613705100000|2021-02-19 03:25:00|869.53|868.03|869.93|868.43|870.13|868.63|869.53|868.03|0
1613705400000|2021-02-19 03:30:00|870.03|868.53|870.12|868.62|870.14|868.64|869.72|868.22|0
1613705700000|2021-02-19 03:35:00|870.13|868.63|870.53|869.03|870.73|869.23|870.12|868.62|0
1613706000000|2021-02-19 03:40:00|870.54|869.04|870.73|869.23|870.73|869.23|870.32|868.82|0
1613706300000|2021-02-19 03:45:00|870.72|869.22|870.1|868.6|870.73|869.23|870|868.5|0
1613706600000|2021-02-19 03:50:00|870.09|868.59|869.92|868.42|870.12|868.62|869.71|868.21|0
1613706900000|2021-02-19 03:55:00|869.91|868.41|869.71|868.21|870.14|868.64|869.71|868.21|0
1613707200000|2021-02-19 04:00:00|869.72|868.22|869.91|868.41|869.93|868.43|869.71|868.21|0
1613707500000|2021-02-19 04:05:00|869.92|868.42|869.7|868.2|870.02|868.52|869.69|868.19|0
1613707800000|2021-02-19 04:10:00|869.71|868.21|869.8|868.3|870.13|868.63|869.7|868.2|0
1613708100000|2021-02-19 04:15:00|869.81|868.31|870.14|868.64|870.14|868.64|869.81|868.31|0
1613708400000|2021-02-19 04:20:00|870.13|868.63|870.35|868.85|870.35|868.85|870.12|868.62|0
1613708700000|2021-02-19 04:25:00|870.34|868.84|870.14|868.64|870.35|868.85|870.14|868.64|0
1613709000000|2021-02-19 04:30:00|870.15|868.65|870.35|868.85|870.35|868.85|870.14|868.64|0
1613709300000|2021-02-19 04:35:00|870.41|868.91|870.97|869.47|870.98|869.48|870.41|868.91|0
1613709600000|2021-02-19 04:40:00|870.98|869.48|871.17|869.67|871.18|869.68|870.97|869.47|0
1613709900000|2021-02-19 04:45:00|871.11|869.61|870.98|869.48|871.16|869.66|870.96|869.46|0
1613710200000|2021-02-19 04:50:00|870.97|869.47|870.77|869.27|870.98|869.48|870.76|869.26|0
1613710500000|2021-02-19 04:55:00|870.76|869.26|870.66|869.16|870.96|869.46|870.56|869.06|0
1613710800000|2021-02-19 05:00:00|870.69|869.19|870.99|869.49|871.21|869.71|870.69|869.19|0
1613711100000|2021-02-19 05:05:00|870.96|869.46|871.2|869.7|871.22|869.72|870.78|869.28|0
1613711400000|2021-02-19 05:10:00|871.21|869.71|871.45|869.95|871.47|869.97|871.21|869.71|0
1613711700000|2021-02-19 05:15:00|871.46|869.96|871.42|869.92|871.65|870.15|871.24|869.74|0
1613712000000|2021-02-19 05:20:00|871.43|869.93|871.45|869.95|871.45|869.95|871.22|869.72|0
1613712300000|2021-02-19 05:25:00|871.44|869.94|871.03|869.53|871.44|869.94|871.03|869.53|0
1613712600000|2021-02-19 05:30:00|871.02|869.52|871.45|869.95|871.46|869.96|870.82|869.32|0
1613712900000|2021-02-19 05:35:00|871.44|869.94|871.87|870.37|871.88|870.38|871.25|869.75|0
1613713200000|2021-02-19 05:40:00|871.86|870.36|871.86|870.36|871.87|870.37|871.66|870.16|0
1613713500000|2021-02-19 05:45:00|871.85|870.35|872.08|870.58|872.08|870.58|871.66|870.16|0
1613713800000|2021-02-19 05:50:00|872.02|870.52|872.08|870.58|872.09|870.59|871.88|870.38|0
1613714100000|2021-02-19 05:55:00|872.07|870.57|872.27|870.77|872.48|870.98|872.07|870.57|0
1613714400000|2021-02-19 06:00:00|872.28|870.78|872.31|870.81|872.31|870.81|871.87|870.37|0
1613714700000|2021-02-19 06:05:00|872.3|870.8|872.51|871.01|872.71|871.21|872.3|870.8|0
1613715000000|2021-02-19 06:10:00|872.5|871|872.52|871.02|872.71|871.21|872.3|870.8|0
1613715300000|2021-02-19 06:15:00|872.53|871.03|872.95|871.45|872.96|871.46|872.53|871.03|0
1613715600000|2021-02-19 06:20:00|872.89|871.39|872.85|871.35|872.95|871.45|872.74|871.24|0
1613715900000|2021-02-19 06:25:00|872.82|871.32|872.54|871.04|872.85|871.35|872.52|871.02|0
1613716200000|2021-02-19 06:30:00|872.55|871.05|872.53|871.03|872.74|871.24|872.52|871.02|0
1613716500000|2021-02-19 06:35:00|872.54|871.04|872.73|871.23|872.92|871.42|872.33|870.83|0
1613716800000|2021-02-19 06:40:00|872.72|871.22|873.12|871.62|873.12|871.62|872.71|871.21|0
1613717100000|2021-02-19 06:45:00|873.18|871.68|873.34|871.84|873.34|871.84|873.12|871.62|0
1613717400000|2021-02-19 06:50:00|873.37|871.87|872.95|871.45|873.54|872.04|872.93|871.43|0
1613717700000|2021-02-19 06:55:00|872.94|871.44|873.15|871.65|873.15|871.65|872.75|871.25|0
1613718000000|2021-02-19 07:00:00|873.09|871.59|872.56|871.06|873.15|871.65|872.56|871.06|0
1613718300000|2021-02-19 07:05:00|872.57|871.07|871.94|870.44|872.76|871.26|871.93|870.43|0
1613718600000|2021-02-19 07:10:00|871.93|870.43|872.34|870.84|872.35|870.85|871.93|870.43|0
1613718900000|2021-02-19 07:15:00|872.35|870.85|872.34|870.84|872.56|871.06|872.14|870.64|0
1613719200000|2021-02-19 07:20:00|872.35|870.85|872.14|870.64|872.35|870.85|871.93|870.43|0
1613719500000|2021-02-19 07:25:00|872.13|870.63|872.13|870.63|872.15|870.65|872.13|870.63|0
1613719800000|2021-02-19 07:30:00|872.14|870.64|872.13|870.63|872.53|871.03|871.92|870.42|0
1613720100000|2021-02-19 07:35:00|872.19|870.69|873.04|871.54|873.04|871.54|872.19|870.69|0
1613720400000|2021-02-19 07:40:00|872.85|871.35|872.85|871.35|873.08|871.58|872.83|871.33|0
1613720700000|2021-02-19 07:45:00|872.79|871.29|872.24|870.74|872.86|871.36|872.24|870.74|0
1613721000000|2021-02-19 07:50:00|872.25|870.75|872.63|871.13|872.64|871.14|872.22|870.72|0
1613721300000|2021-02-19 07:55:00|872.64|871.14|872.2|870.7|873.19|871.69|872.2|870.7|0
1613721600000|2021-02-19 08:00:00|872.14|870.64|870.8|869.3|872.9|871.4|870.21|868.71|0
1613721900000|2021-02-19 08:05:00|870.76|869.26|868.18|866.98|871.17|869.67|867.56|866.06|1
1613722200000|2021-02-19 08:10:00|868.38|867.08|869.08|866.98|869.88|868.88|868.38|866.88|135
1613722500000|2021-02-19 08:15:00|869.28|867.08|868.58|867.08|869.68|868.08|868.58|867.08|10
1613722800000|2021-02-19 08:20:00|869.48|867.18|867.78|866.28|869.48|867.68|867.78|866.28|2
1613723100000|2021-02-19 08:25:00|867.28|865.78|868.98|866.88|868.98|866.88|867.28|865.78|5
1613723400000|2021-02-19 08:30:00|867.78|866.98|869.38|867.58|869.38|867.78|867.78|866.98|34
1613723700000|2021-02-19 08:35:00|869.28|867.68|869.88|867.98|870.18|868.88|869.08|867.68|6
1613724000000|2021-02-19 08:40:00|869.79|867.89|869.69|868.19|870.39|868.29|869.29|867.89|3
1613724300000|2021-02-19 08:45:00|869.19|868.09|870.89|869.29|870.89|869.29|868.69|867.69|6
1613724600000|2021-02-19 08:50:00|871.39|869.39|870.89|869.29|872.29|871.59|870.89|869.29|12
1613724900000|2021-02-19 08:55:00|871.39|869.39|871.89|870.39|872.09|870.39|870.99|869.29|2
1613725200000|2021-02-19 09:00:00|871.79|870.29|872.09|870.59|872.19|870.59|871.49|869.49|1
1613725500000|2021-02-19 09:05:00|871.99|870.19|871.59|869.99|872.39|870.79|871.29|869.39|8
1613725800000|2021-02-19 09:10:00|871.49|870.09|872.69|871.29|872.69|871.29|871.39|870.09|1
1613726100000|2021-02-19 09:15:00|872.59|871.19|872.39|871.09|872.59|871.19|872.39|870.99|2
1613726400000|2021-02-19 09:20:00|872.09|871.19|874.29|872.89|874.29|872.89|872.09|871.19|20
1613726700000|2021-02-19 09:25:00|874.59|872.99|874.19|872.79|874.59|873.39|873.89|872.29|30
1613727000000|2021-02-19 09:30:00|874.09|872.69|875.69|874.29|875.69|874.29|874.09|872.39|1
1613727300000|2021-02-19 09:35:00|875.59|874.39|874.99|873.79|875.59|874.39|874.99|873.29|3
1613727600000|2021-02-19 09:40:00|874.89|874.39|873.99|872.39|874.89|874.39|873.99|872.39|5
1613727900000|2021-02-19 09:45:00|873.89|872.49|873.79|872.09|873.89|872.69|872.99|871.89|16
1613728200000|2021-02-19 09:50:00|873.69|872.19|873.39|872.09|873.69|872.19|873.19|871.79|1
1613728500000|2021-02-19 09:55:00|873.29|871.69|872.19|870.99|873.29|871.69|872.19|870.99|1
1613728800000|2021-02-19 10:00:00|872.39|871.09|872.89|871.39|872.99|871.39|872.39|871.09|12
1613729100000|2021-02-19 10:05:00|873.59|871.49|873.89|872.49|873.89|872.49|873.39|870.79|15
1613729400000|2021-02-19 10:10:00|874.19|872.59|873.39|871.79|874.19|872.59|872.79|871.49|2
1613729700000|2021-02-19 10:15:00|874.39|871.59|874.29|872.29|874.39|872.29|874.29|871.59|0
1613730000000|2021-02-19 10:20:00|874.19|872.39|874.19|872.19|874.19|872.69|874.19|872.09|4
1613730300000|2021-02-19 10:25:00|874.09|872.09|873.89|871.99|874.09|872.09|873.89|871.79|0
1613730600000|2021-02-19 10:30:00|873.79|872.19|873.59|871.59|873.79|872.19|873.59|871.49|0
1613730900000|2021-02-19 10:35:00||871.69||872.29||872.29||871.69|1
1613731200000|2021-02-19 10:40:00|874.69|872.39|874.39|872.39|874.69|873.59|874.39|872.39|4
1613731500000|2021-02-19 10:45:00|874.29|872.49|875.19|873.59|875.19|873.59|874.29|872.49|0
1613731800000|2021-02-19 10:50:00|875.49|873.69|875.49|873.69|875.49|874.19|875.49|873.59|0
1613732100000|2021-02-19 10:55:00|875.39|873.79|875.19|873.69|875.39|873.99|875.19|873.09|12
1613732400000|2021-02-19 11:00:00|875.39|873.79|875.09|873.69|875.79|874.29|875.09|873.69|17
1613732700000|2021-02-19 11:05:00|874.79|873.29|874.99|873.59|875.29|873.69|874.79|873.29|3
1613733000000|2021-02-19 11:10:00|874.89|873.49|874.49|872.99|874.89|873.69|874.19|872.69|24
1613733300000|2021-02-19 11:15:00|874.19|873.09|874.09|872.49|874.69|873.09|874.09|872.49|0
1613733600000|2021-02-19 11:20:00|873.99|872.59|874.39|872.89|874.49|872.89|873.79|872.59|0
1613733900000|2021-02-19 11:25:00|874.29|872.99|874.09|872.79|874.29|873.09|874.09|872.49|1
1613734200000|2021-02-19 11:30:00|873.99|872.69|873.89|872.39|873.99|872.69|873.89|872.29|1
1613734500000|2021-02-19 11:35:00|873.79|872.29|873.69|872.19|873.79|872.29|873.69|872.19|0
1613734800000|2021-02-19 11:40:00||872.29||872.39||872.39||872.29|0
1613735100000|2021-02-19 11:45:00|873.79|872.49|874.39|872.69|874.39|872.69|873.79|872.49|0
1613735400000|2021-02-19 11:50:00||872.79||873.09||873.09||872.79|0
1613735700000|2021-02-19 11:55:00|874.29|872.99|874.29|872.89|874.29|872.99|874.29|872.39|0
1613736000000|2021-02-19 12:00:00|874.39|872.99|875.39|873.89|875.39|873.89|874.39|872.99|0
1613736300000|2021-02-19 12:05:00|875.29|873.99|875.39|874.09|875.39|874.09|875.29|873.99|0
1613736600000|2021-02-19 12:10:00|875.29|873.99|875.09|873.69|875.29|873.99|875.09|873.29|0
1613736900000|2021-02-19 12:15:00|875.39|873.79|875.29|873.69|875.39|873.79|875.29|873.69|6
1613737200000|2021-02-19 12:20:00|875.19|873.19|874.59|873.19|875.19|873.19|874.59|873.19|8
1613737500000|2021-02-19 12:25:00|874.69|873.29|875.19|873.79|875.39|873.79|874.69|873.29|0
1613737800000|2021-02-19 12:30:00|875.29|873.89|875.99|874.29|875.99|874.29|875.29|873.89|0
1613738100000|2021-02-19 12:35:00|876.29|874.39|875.89|874.59|876.29|874.59|875.89|874.39|2
1613738400000|2021-02-19 12:40:00|875.78|874.48|875.78|874.48|875.78|874.48|875.78|874.48|0
1613738700000|2021-02-19 12:45:00|875.88|874.58|876.28|875.08|876.28|875.08|875.88|874.58|1
1613739000000|2021-02-19 12:50:00|876.98|875.18|877.28|875.78|877.28|875.78|876.68|875.18|14
1613739300000|2021-02-19 12:55:00|877.38|875.88|877.08|875.88|877.38|875.88|877.08|875.88|0
1613739600000|2021-02-19 13:00:00|876.98|875.18|876.28|875.18|876.98|875.18|876.28|875.18|2
1613739900000|2021-02-19 13:05:00|876.38||876.38||876.78||876.38||0
1613740200000|2021-02-19 13:10:00|876.48||876.68||876.88||876.48||0
1613740500000|2021-02-19 13:15:00|876.58||876.48||876.58||876.38||1
1613740800000|2021-02-19 13:20:00|876.58||876.38||876.58||876.38||2
1613741100000|2021-02-19 13:25:00|876.48|875.28|876.88|875.38|876.98|875.38|876.48|875.28|0
1613741400000|2021-02-19 13:30:00|876.78|875.48|876.58|875.48|876.78|875.48|876.58|875.48|0
1613741700000|2021-02-19 13:35:00|876.48|875.28|876.48|875.18|876.68|875.28|876.18|874.68|2
1613742000000|2021-02-19 13:40:00|876.38|874.98|875.98|874.58|876.38|874.98|875.98|874.58|0
1613742300000|2021-02-19 13:45:00|875.88|874.68|876.68|875.18|876.68|875.18|875.88|874.68|0
1613742600000|2021-02-19 13:50:00|876.88|875.28|876.48|875.18|876.98|875.28|876.48|875.18|14
1613742900000|2021-02-19 13:55:00|876.58|875.28|877.08|875.68|877.08|875.68|876.58|875.28|1
1613743200000|2021-02-19 14:00:00|876.98|875.58|876.48|874.98|876.98|875.58|876.48|874.88|0
1613743500000|2021-02-19 14:05:00|876.58|875.08|876.28|874.78|876.88|875.28|876.28|874.78|0
1613743800000|2021-02-19 14:10:00|876.38|874.88|877.28|874.98|877.28|874.98|876.38|874.88|0
1613744100000|2021-02-19 14:15:00|877.88|875.28|877.48|876.08|877.88|876.38|877.48|875.28|12
1613744400000|2021-02-19 14:20:00|877.38|875.98|876.98|875.58|877.38|875.98|876.98|875.58|0
1613744700000|2021-02-19 14:25:00|877.18|875.68|876.78|875.28|877.18|875.88|876.78|875.28|7
1613745000000|2021-02-19 14:30:00|876.68|875.38|877.38|875.98|877.48|876.18|876.68|875.18|1
1613745300000|2021-02-19 14:35:00|877.28|876.08|877.38|876.18|877.38|876.28|877.08|875.68|18
1613745600000|2021-02-19 14:40:00|877.28|876.08|877.08|875.18|877.28|876.08|876.58|875.18|0
1613745900000|2021-02-19 14:45:00|876.98|875.28|877.18|875.78|877.68|876.08|876.68|875.28|4
1613746200000|2021-02-19 14:50:00|877.08|875.58|877.78|876.38|877.78|876.48|876.48|875.58|126
1613746500000|2021-02-19 14:55:00|878.38|876.28|878.08|875.98|878.38|876.58|878.08|875.98|2
1613746800000|2021-02-19 15:00:00|877.98|876.08|877.48|875.78|877.98|876.48|876.88|874.88|1
1613747100000|2021-02-19 15:05:00|878.18|875.88|877.18|875.38|878.18|876.18|877.18|875.18|1
1613747400000|2021-02-19 15:10:00|877.27|875.57|877.47|875.67|877.57|875.77|877.27|875.27|49
1613747700000|2021-02-19 15:15:00|877.37|875.77|876.75|875.25|877.37|876.27|876.75|875.07|12
1613748000000|2021-02-19 15:20:00|876.76|875.26|877.23|875.73|877.24|875.74|876.33|874.83|0
1613748300000|2021-02-19 15:25:00|877.22|875.72|877.17|875.67|877.43|875.93|876.98|875.48|958
1613748600000|2021-02-19 15:30:00|877.18|875.68|876.79|875.29|877.21|875.71|876.36|874.86|52
1613748900000|2021-02-19 15:35:00|876.8|875.3|877.62|876.12|877.63|876.13|876.79|875.29|0
1613749200000|2021-02-19 15:40:00|877.63|876.13|878.22|876.72|878.68|877.18|877.62|876.12|0
1613749500000|2021-02-19 15:45:00|878.23|876.73|877.81|876.31|878.24|876.74|877.8|876.3|0
1613749800000|2021-02-19 15:50:00|877.87|876.37|878.01|876.51|878.24|876.74|877.87|876.37|0
1613750100000|2021-02-19 15:55:00|878.02|876.52|878.46|876.96|878.67|877.17|878.01|876.51|0
1613750400000|2021-02-19 16:00:00|878.45|876.95|878.69|877.19|878.7|877.2|878.45|876.95|0
1613750700000|2021-02-19 16:05:00|878.68|877.18|878.9|877.4|879.29|877.79|878.67|877.17|0
1613751000000|2021-02-19 16:10:00|878.91|877.41|879.04|877.54|879.1|877.6|878.65|877.15|0
1613751300000|2021-02-19 16:15:00|878.98|877.48|878.84|877.34|878.98|877.48|878.62|877.12|0
1613751600000|2021-02-19 16:20:00|878.79|877.29|879.08|877.58|879.08|877.58|878.65|877.15|0
1613751900000|2021-02-19 16:25:00|879.02|877.52|879.1|877.6|879.11|877.61|878.89|877.39|0
1613752200000|2021-02-19 16:30:00|879.04|877.54|878.11|876.61|879.04|877.54|878.11|876.61|0
1613752500000|2021-02-19 16:35:00|878.17|876.67|878.11|876.61|878.33|876.83|878.11|876.61|0
1613752800000|2021-02-19 16:40:00|878.12|876.62|877.71|876.21|878.12|876.62|877.69|876.19|0
1613753100000|2021-02-19 16:45:00|877.7|876.2|877.68|876.18|878.13|876.63|877.68|876.18|0
1613753400000|2021-02-19 16:50:00|877.67|876.17|877.68|876.18|878.08|876.58|877.66|876.16|0
1613753700000|2021-02-19 16:55:00|877.74|876.24|877.83|876.33|878.08|876.58|877.62|876.12|0
1613754000000|2021-02-19 17:00:00|877.77|876.27|878.02|876.52|878.02|876.52|877.39|875.89|0
1613754300000|2021-02-19 17:05:00|878.03|876.53|877.78|876.28|878.03|876.53|877.56|876.06|0
1613754600000|2021-02-19 17:10:00|877.79|876.29|877.6|876.1|877.99|876.49|877.36|875.86|0
1613754900000|2021-02-19 17:15:00|877.59|876.09|877.32|875.82|877.81|876.31|877.32|875.82|0
1613755200000|2021-02-19 17:20:00|877.31|875.81|876.87|875.37|877.34|875.84|876.64|875.14|0
1613755500000|2021-02-19 17:25:00|876.86|875.36|876.87|875.37|877.31|875.81|876.86|875.36|0
1613755800000|2021-02-19 17:30:00|876.86|875.36|876.62|875.12|877.09|875.59|876.61|875.11|0
1613756100000|2021-02-19 17:35:00|876.61|875.11|876.62|875.12|876.84|875.34|876.2|874.7|0
1613756400000|2021-02-19 17:40:00|876.56|875.06|876.64|875.14|876.64|875.14|876.16|874.66|0
1613756700000|2021-02-19 17:45:00|876.63|875.13|876.4|874.9|876.87|875.37|876.4|874.9|0
1613757000000|2021-02-19 17:50:00|876.39|874.89|875.94|874.44|876.61|875.11|875.92|874.42|0
1613757300000|2021-02-19 17:55:00|875.93|874.43|876.4|874.9|876.61|875.11|875.7|874.2|0
1613757600000|2021-02-19 18:00:00|876.39|874.89|875.99|874.49|876.62|875.12|875.76|874.26|0
1613757900000|2021-02-19 18:05:00|876|874.5|875.08|873.58|876.01|874.51|875.08|873.58|0
1613758200000|2021-02-19 18:10:00|875.07|873.57|875.34|873.84|875.58|874.08|875.07|873.57|0
1613758500000|2021-02-19 18:15:00|875.33|873.83|875.14|873.64|875.59|874.09|875.1|873.6|0
1613758800000|2021-02-19 18:20:00|875.13|873.63|875.59|874.09|875.59|874.09|875.11|873.61|0
1613759100000|2021-02-19 18:25:00|875.58|874.08|875.77|874.27|875.81|874.31|875.58|874.08|0
1613759400000|2021-02-19 18:30:00|875.76|874.26|875.32|873.82|875.78|874.28|875.09|873.59|0
1613759700000|2021-02-19 18:35:00|875.33|873.83|876|874.5|876|874.5|875.3|873.8|0
1613760000000|2021-02-19 18:40:00|875.99|874.49|876.44|874.94|876.45|874.95|875.99|874.49|0
1613760300000|2021-02-19 18:45:00|876.45|874.95|876.03|874.53|876.45|874.95|876.01|874.51|0
1613760600000|2021-02-19 18:50:00|876.02|874.52|876.23|874.73|876.24|874.74|875.79|874.29|0
1613760900000|2021-02-19 18:55:00|876.22|874.72|876.44|874.94|876.45|874.95|876.2|874.7|0
1613761200000|2021-02-19 19:00:00|876.45|874.95|876.44|874.94|876.48|874.98|876.43|874.93|0
1613761500000|2021-02-19 19:05:00|876.45|874.95|876.23|874.73|876.47|874.97|876.21|874.71|0
1613761800000|2021-02-19 19:10:00|876.24|874.74|876.21|874.71|876.42|874.92|876.2|874.7|0
1613762100000|2021-02-19 19:15:00|876.2|874.7|876.26|874.76|876.69|875.19|876.19|874.69|0
1613762400000|2021-02-19 19:20:00|876.25|874.75|875.54|874.04|876.25|874.75|875.34|873.84|0
1613762700000|2021-02-19 19:25:00|875.55|874.05|874.85|873.35|875.56|874.06|874.83|873.33|0
1613763000000|2021-02-19 19:30:00|874.84|873.34|875.29|873.79|875.53|874.03|874.84|873.34|0
1613763300000|2021-02-19 19:35:00|875.28|873.78|875.28|873.78|875.5|874|875.07|873.57|0
1613763600000|2021-02-19 19:40:00|875.29|873.79|875.51|874.01|875.53|874.03|875.06|873.56|0
1613763900000|2021-02-19 19:45:00|875.5|874|875.51|874.01|875.76|874.26|875.29|873.79|0
1613764200000|2021-02-19 19:50:00|875.52|874.02|875.51|874.01|875.53|874.03|875.28|873.78|0
1613764500000|2021-02-19 19:55:00|875.52|874.02|875.96|874.46|875.97|874.47|875.51|874.01|0
1613764800000|2021-02-19 20:00:00|875.95|874.45|875.96|874.46|876.18|874.68|875.72|874.22|0
1613765100000|2021-02-19 20:05:00|875.97|874.47|875.72|874.22|875.97|874.47|875.71|874.21|0
1613765400000|2021-02-19 20:10:00|875.73|874.23|876.17|874.67|876.45|874.95|875.72|874.22|0
1613765700000|2021-02-19 20:15:00|876.18|874.68|876.22|874.72|876.23|874.73|875.96|874.46|0
1613766000000|2021-02-19 20:20:00|876.21|874.71|875.98|874.48|876.22|874.72|875.97|874.47|0
1613766300000|2021-02-19 20:25:00|876.01|874.51|876.21|874.71|876.21|874.71|875.96|874.46|0
1613766600000|2021-02-19 20:30:00|876.2|874.7|876.19|874.69|876.66|875.16|875.99|874.49|0
1613766900000|2021-02-19 20:35:00|876.2|874.7|876.65|875.15|876.66|875.16|876.18|874.68|0
1613767200000|2021-02-19 20:40:00|876.66|875.16|875.93|874.43|876.66|875.16|875.93|874.43|0
1613767500000|2021-02-19 20:45:00|875.94|874.44|875.96|874.46|876.23|874.73|875.93|874.43|0
1613767800000|2021-02-19 20:50:00|875.97|874.47|875.27|873.77|875.97|874.47|875.26|873.76|0
1613768100000|2021-02-19 20:55:00|875.28|873.78|875.86|874.36|875.89|874.39|875.02|873.52|0
1613768400000|2021-02-19 21:00:00|875.85|874.35|875.61|874.11|876.06|874.56|875.44|873.94|0
1613768700000|2021-02-19 21:05:00|875.57|874.07|874.88|873.38|875.72|874.22|874.73|873.23|0
1613769000000|2021-02-19 21:10:00|874.89|873.39|875.05|873.55|875.4|873.9|874.75|873.25|0
1613769300000|2021-02-19 21:15:00|875.12|873.62|875.27|873.77|875.28|873.78|874.98|873.48|0
1613769600000|2021-02-19 21:20:00|875.28|873.78|875.21|873.71|875.32|873.82|875.2|873.7|0
1613769900000|2021-02-19 21:25:00|875.23|873.73|875.21|873.71|875.25|873.75|875.16|873.66|0
1613770200000|2021-02-19 21:30:00|875.24|873.74|875.05|873.55|875.24|873.74|874.86|873.36|0
1613770500000|2021-02-19 21:35:00|875.06|873.56|875.23|873.73|875.37|873.87|875.05|873.55|0
1613770800000|2021-02-19 21:40:00|875.22|873.72|875.27|873.77|875.37|873.87|874.91|873.41|0
1613771100000|2021-02-19 21:45:00|875.28|873.78|875.05|873.55|875.33|873.83|875.01|873.51|0
1613771400000|2021-02-19 21:50:00|875.01|873.51|875.05|873.55|875.1|873.6|874.82|873.32|0
1613771700000|2021-02-19 21:55:00|875.06|873.56|875.15|873.65|875.27|873.77|874.95|873.45|0
1613948400000|2021-02-21 23:00:00|876.62|875.12|877.13|875.63|877.35|875.85|876.44|874.94|0
1613948700000|2021-02-21 23:05:00|877.15|875.65|877.03|875.53|877.3|875.8|876.85|875.35|0
1613949000000|2021-02-21 23:10:00|876.99|875.49|876.35|874.85|877.03|875.53|876.18|874.68|0
1613949300000|2021-02-21 23:15:00|876.37|874.87|875.21|873.71|876.41|874.91|875|873.5|0
1613949600000|2021-02-21 23:20:00|875.22|873.72|875.3|873.8|875.34|873.84|875.17|873.67|0
1613949900000|2021-02-21 23:25:00|875.29|873.79|874.48|872.98|875.3|873.8|874.29|872.79|0
1613950200000|2021-02-21 23:30:00|874.49|872.99|875.13|873.63|875.26|873.76|874.49|872.99|0
1613950500000|2021-02-21 23:35:00|875.17|873.67|875.34|873.84|875.39|873.89|875.02|873.52|0
1613950800000|2021-02-21 23:40:00|875.32|873.82|875.17|873.67|875.34|873.84|875.02|873.52|0
1613951100000|2021-02-21 23:45:00|875.18|873.68|875.94|874.44|876.13|874.63|875.18|873.68|0
1613951400000|2021-02-21 23:50:00|875.93|874.43|875.77|874.27|876.07|874.57|875.77|874.27|0
1613951700000|2021-02-21 23:55:00|875.76|874.26|876.07|874.57|876.18|874.68|875.58|874.08|0
1613952000000|2021-02-22 00:00:00|876.08|874.58|876.37|874.87|876.45|874.95|875.98|874.48|0
1613952300000|2021-02-22 00:05:00|876.35|874.85|875.98|874.48|876.45|874.95|875.85|874.35|0
1613952600000|2021-02-22 00:10:00|875.96|874.46|876.45|874.95|876.5|875|875.96|874.46|0
1613952900000|2021-02-22 00:15:00|876.39|874.89|877.28|875.78|877.29|875.79|876.39|874.89|0
1613953200000|2021-02-22 00:20:00|877.27|875.77|877.26|875.76|877.48|875.98|877.04|875.54|0
1613953500000|2021-02-22 00:25:00|877.27|875.77|877.23|875.73|877.47|875.97|877.03|875.53|0
1613953800000|2021-02-22 00:30:00|877.22|875.72|877.87|876.37|877.9|876.4|877.21|875.71|0
1613954100000|2021-02-22 00:35:00|877.86|876.36|878.26|876.76|878.27|876.77|877.86|876.36|0
1613954400000|2021-02-22 00:40:00|878.25|876.75|878.44|876.94|878.45|876.95|878.23|876.73|0
1613954700000|2021-02-22 00:45:00|878.45|876.95|878.05|876.55|878.65|877.15|878.04|876.54|0
1613955000000|2021-02-22 00:50:00|878.04|876.54|878.24|876.74|878.26|876.76|878.03|876.53|0
1613955300000|2021-02-22 00:55:00|878.25|876.75|878.45|876.95|878.66|877.16|878.25|876.75|0
1613955600000|2021-02-22 01:00:00|878.46|876.96|879.12|877.62|879.12|877.62|878.45|876.95|0
1613955900000|2021-02-22 01:05:00|879.11|877.61|879.29|877.79|879.29|877.79|878.9|877.4|0
1613956200000|2021-02-22 01:10:00|879.28|877.78|878.9|877.4|879.29|877.79|878.89|877.39|0
1613956500000|2021-02-22 01:15:00|878.91|877.41|879.33|877.83|879.34|877.84|878.9|877.4|0
1613956800000|2021-02-22 01:20:00|879.34|877.84|879.65|878.15|879.75|878.25|879.14|877.64|0
1613957100000|2021-02-22 01:25:00|879.64|878.14|879.34|877.84|879.74|878.24|879.11|877.61|0
1613957400000|2021-02-22 01:30:00|879.33|877.83|878.7|877.2|879.34|877.84|878.68|877.18|0
1613957700000|2021-02-22 01:35:00|878.69|877.19|878.08|876.58|878.7|877.2|878.07|876.57|0
1613958000000|2021-02-22 01:40:00|878.07|876.57|877.87|876.37|878.51|877.01|877.86|876.36|0
1613958300000|2021-02-22 01:45:00|877.86|876.36|877.43|875.93|877.88|876.38|877.22|875.72|0
1613958600000|2021-02-22 01:50:00|877.44|875.94|877.18|875.68|877.84|876.34|876.96|875.46|0
1613958900000|2021-02-22 01:55:00|877.19|875.69|877.21|875.71|877.44|875.94|877.01|875.51|0
1613959200000|2021-02-22 02:00:00|877.19|875.69|877.44|875.94|877.44|875.94|877|875.5|0
1613959500000|2021-02-22 02:05:00|877.43|875.93|877.43|875.93|877.64|876.14|877.22|875.72|0
1613959800000|2021-02-22 02:10:00|877.42|875.92|877.86|876.36|878.06|876.56|877.22|875.72|0
1613960100000|2021-02-22 02:15:00|878.11|876.61|878.14|876.64|878.24|876.74|877.92|876.42|0
1613960400000|2021-02-22 02:20:00|878.17|876.67|877.9|876.4|878.24|876.74|877.9|876.4|0
1613960700000|2021-02-22 02:25:00|877.89|876.39|876.83|875.33|877.89|876.39|876.81|875.31|0
1613961000000|2021-02-22 02:30:00|876.56|875.06|876.52|875.02|876.97|875.47|876.36|874.86|0
1613961300000|2021-02-22 02:35:00|876.51|875.01|876.76|875.26|876.96|875.46|876.51|875.01|0
1613961600000|2021-02-22 02:40:00|876.75|875.25|876.09|874.59|876.76|875.26|875.87|874.37|0
1613961900000|2021-02-22 02:45:00|876.08|874.58|875.62|874.12|876.09|874.59|875.19|873.69|0
1613962200000|2021-02-22 02:50:00|875.61|874.11|875.38|873.88|875.8|874.3|875.16|873.66|0
1613962500000|2021-02-22 02:55:00|875.41|873.91|876.01|874.51|876.02|874.52|875.39|873.89|0
1613962800000|2021-02-22 03:00:00|875.98|874.48|876.02|874.52|876.02|874.52|875.8|874.3|0
1613963100000|2021-02-22 03:05:00|876.01|874.51|875.8|874.3|876.02|874.52|875.57|874.07|0
1613963400000|2021-02-22 03:10:00|875.79|874.29|876.01|874.51|876.01|874.51|875.57|874.07|0
1613963700000|2021-02-22 03:15:00|876|874.5|876.23|874.73|876.45|874.95|876|874.5|0
1613964000000|2021-02-22 03:20:00|876.22|874.72|876.21|874.71|876.23|874.73|875.8|874.3|0
1613964300000|2021-02-22 03:25:00|876.22|874.72|876.42|874.92|876.43|874.93|876.11|874.61|0
1613964600000|2021-02-22 03:30:00|876.39|874.89|875.19|873.69|876.39|874.89|874.97|873.47|0
1613964900000|2021-02-22 03:35:00|875.22|873.72|875.86|874.36|876.07|874.57|875.22|873.72|0
1613965200000|2021-02-22 03:40:00|875.87|874.37|876.06|874.56|876.08|874.58|875.64|874.14|0
1613965500000|2021-02-22 03:45:00|876.07|874.57|876.07|874.57|876.27|874.77|875.87|874.37|0
1613965800000|2021-02-22 03:50:00|876.06|874.56|875.85|874.35|876.07|874.57|875.64|874.14|0
1613966100000|2021-02-22 03:55:00|875.84|874.34|876.05|874.55|876.27|874.77|875.63|874.13|0
1613966400000|2021-02-22 04:00:00|876.06|874.56|876.07|874.57|876.27|874.77|876.06|874.56|0
1613966700000|2021-02-22 04:05:00|876.06|874.56|876.39|874.89|876.49|874.99|876.06|874.56|0
1613967000000|2021-02-22 04:10:00|876.42|874.92|876.48|874.98|876.49|874.99|876.28|874.78|0
1613967300000|2021-02-22 04:15:00|876.47|874.97|876.5|875|876.7|875.2|876.28|874.78|0
1613967600000|2021-02-22 04:20:00|876.56|875.06|876.29|874.79|876.69|875.19|876.29|874.79|0
1613967900000|2021-02-22 04:25:00|876.28|874.78|876.48|874.98|876.5|875|876.27|874.77|0
1613968200000|2021-02-22 04:30:00|876.49|874.99|876.91|875.41|876.92|875.42|876.48|874.98|0
1613968500000|2021-02-22 04:35:00|876.81|875.31|876.27|874.77|876.81|875.31|876.27|874.77|0
1613968800000|2021-02-22 04:40:00|876.26|874.76|875.84|874.34|876.26|874.76|875.84|874.34|0
1613969100000|2021-02-22 04:45:00|875.85|874.35|875.86|874.36|876.28|874.78|875.85|874.35|0
1613969400000|2021-02-22 04:50:00|875.88|874.38|875.96|874.46|876.07|874.57|875.85|874.35|0
1613969700000|2021-02-22 04:55:00|876.06|874.56|876.06|874.56|876.08|874.58|875.87|874.37|0
1613970000000|2021-02-22 05:00:00|876.08|874.58|875.86|874.36|876.3|874.8|875.85|874.35|0
1613970300000|2021-02-22 05:05:00|875.87|874.37|875.75|874.25|876.08|874.58|875.64|874.14|0
1613970600000|2021-02-22 05:10:00|875.72|874.22|875.44|873.94|875.87|874.37|875.44|873.94|0
1613970900000|2021-02-22 05:15:00|875.68|874.18|875.88|874.38|875.89|874.39|875.45|873.95|0
1613971200000|2021-02-22 05:20:00|875.79|874.29|876.33|874.83|876.53|875.03|875.68|874.18|0
1613971500000|2021-02-22 05:25:00|876.34|874.84|876.23|874.73|876.34|874.84|875.89|874.39|0
1613971800000|2021-02-22 05:30:00|876|874.5|876.09|874.59|876.51|875.01|876|874.5|0
1613972100000|2021-02-22 05:35:00|876.15|874.65|876.06|874.56|876.29|874.79|875.86|874.36|0
1613972400000|2021-02-22 05:40:00|876.05|874.55|875.63|874.13|876.07|874.57|875.63|874.13|0
1613972700000|2021-02-22 05:45:00|875.64|874.14|875.61|874.11|875.95|874.45|875.61|874.11|0
1613973000000|2021-02-22 05:50:00|875.55|874.05|875.41|873.91|875.62|874.12|875.4|873.9|0
1613973300000|2021-02-22 05:55:00|875.42|873.92|875.39|873.89|875.61|874.11|875.39|873.89|0
1613973600000|2021-02-22 06:00:00|875.4|873.9|875.37|873.87|875.6|874.1|875.15|873.65|0
1613973900000|2021-02-22 06:05:00|875.36|873.86|875.05|873.55|875.37|873.87|875.04|873.54|0
1613974200000|2021-02-22 06:10:00|875.03|873.53|874.96|873.46|875.59|874.09|874.96|873.46|0
1613974500000|2021-02-22 06:15:00|874.99|873.49|875.38|873.88|875.39|873.89|874.96|873.46|0
1613974800000|2021-02-22 06:20:00|875.39|873.89|875.17|873.67|875.39|873.89|875.16|873.66|0
1613975100000|2021-02-22 06:25:00|875.18|873.68|875.18|873.68|875.39|873.89|875.16|873.66|0
1613975400000|2021-02-22 06:30:00|875.19|873.69|875.21|873.71|875.62|874.12|875.19|873.69|0
1613975700000|2021-02-22 06:35:00|875.24|873.74|875.81|874.31|875.82|874.32|875.22|873.72|0
1613976000000|2021-02-22 06:40:00|875.82|874.32|875.75|874.25|875.85|874.35|875.62|874.12|0
1613976300000|2021-02-22 06:45:00|875.74|874.24|875.96|874.46|875.96|874.46|875.64|874.14|0
1613976600000|2021-02-22 06:50:00|875.95|874.45|875.83|874.33|876.05|874.55|875.83|874.33|0
1613976900000|2021-02-22 06:55:00|875.84|874.34|875.25|873.75|875.85|874.35|875.25|873.75|0
1613977200000|2021-02-22 07:00:00|875.31|873.81|874.59|873.09|875.66|874.16|874.4|872.9|0
1613977500000|2021-02-22 07:05:00|874.6|873.1|873.04|871.54|874.6|873.1|873.04|871.54|0
1613977800000|2021-02-22 07:10:00|873.03|871.53|873.47|871.97|873.47|871.97|872.84|871.34|0
1613978100000|2021-02-22 07:15:00|873.46|871.96|872.58|871.08|873.46|871.96|872.38|870.88|0
1613978400000|2021-02-22 07:20:00|872.57|871.07|872.77|871.27|872.79|871.29|871.93|870.43|0
1613978700000|2021-02-22 07:25:00|872.78|871.28|872.93|871.43|873.15|871.65|872.32|870.82|0
1613979000000|2021-02-22 07:30:00|872.92|871.42|873.14|871.64|873.35|871.85|872.5|871|0
1613979300000|2021-02-22 07:35:00|873.15|871.65|872.95|871.45|873.56|872.06|872.74|871.24|0
1613979600000|2021-02-22 07:40:00|872.94|871.44|872.99|871.49|872.99|871.49|872.32|870.82|0
1613979900000|2021-02-22 07:45:00|872.98|871.48|872.52|871.02|872.99|871.49|872.2|870.7|0
1613980200000|2021-02-22 07:50:00|872.53|871.03|872.54|871.04|872.75|871.25|871.89|870.39|0
1613980500000|2021-02-22 07:55:00|872.53|871.03|873.15|871.65|873.34|871.84|872.33|870.83|0
1613980800000|2021-02-22 08:00:00|873.2|871.7|877.19|875.69|877.39|875.89|870.96|869.46|0
1613981100000|2021-02-22 08:05:00|877.13|875.63|881.61|880.01|881.71|880.01|876.99|875.49|3
1613981400000|2021-02-22 08:10:00|881.71|879.91|878.91|877.51|881.71|879.91|878.91|877.11|13
1613981700000|2021-02-22 08:15:00|879.71|877.41|878.01|876.61|879.71|878.21|878.01|876.41|19
1613982000000|2021-02-22 08:20:00|877.91|876.11|875.81|874.41|877.91|876.11|875.81|874.41|8
1613982300000|2021-02-22 08:25:00|875.71|873.91|876.41|874.51|877.01|875.51|875.71|873.91|8
1613982600000|2021-02-22 08:30:00|876.31|874.41|875.81|874.41|876.31|874.41|875.31|874.11|5
1613982900000|2021-02-22 08:35:00|875.71|874.31|877.31|875.91|877.41|875.91|875.41|874.11|84
1613983200000|2021-02-22 08:40:00|877.12|875.72|877.52|876.12|877.52|876.12|876.12|874.42|12
1613983500000|2021-02-22 08:45:00|877.42|876.22|878.12|876.92|878.32|876.92|876.82|874.92|14
1613983800000|2021-02-22 08:50:00|878.62|876.82|877.72|876.02|878.62|877.02|877.72|876.02|8
1613984100000|2021-02-22 08:55:00|877.62|875.42|877.82|876.32|878.02|876.52|877.32|875.42|2
1613984400000|2021-02-22 09:00:00|877.72|876.12|878.02|876.42|878.12|876.42|877.62|876.12|9
1613984700000|2021-02-22 09:05:00|877.92|876.52|878.42|876.92|878.62|876.92|877.72|876.32|1
1613985000000|2021-02-22 09:10:00|878.52|877.22|878.82|877.82|879.62|877.92|878.52|877.22|25
1613985300000|2021-02-22 09:15:00|878.72|876.52|879.22|877.32|879.22|877.32|878.52|876.52|8
1613985600000|2021-02-22 09:20:00|879.72|877.42|879.62|878.02|879.72|878.02|879.62|877.42|0
1613985900000|2021-02-22 09:25:00|880.12|878.12|879.02|877.62|880.22|879.32|879.02|877.62|39
1613986200000|2021-02-22 09:30:00|879.32|877.82|878.32|877.02|879.32|878.12|878.32|876.72|1
1613986500000|2021-02-22 09:35:00|878.22|876.62|877.72|876.32|878.22|876.92|877.72|876.32|0
1613986800000|2021-02-22 09:40:00|877.92||877.72||877.92||877.72||0
1613987100000|2021-02-22 09:45:00|877.62|876.42|878.32|876.82|878.42|876.82|877.62|876.42|0
1613987400000|2021-02-22 09:50:00|878.22|876.92|877.92|876.92|878.22|876.92|877.92|876.92|0
1613987700000|2021-02-22 09:55:00|878.62|877.02|879.72|878.42|879.72|878.42|878.42|877.02|6
1613988000000|2021-02-22 10:00:00|880.02|878.52|881.42|880.52|881.42|880.62|880.02|878.52|19
1613988300000|2021-02-22 10:05:00|881.72|879.52|881.52|880.12|881.72|880.12|881.52|879.52|1
1613988600000|2021-02-22 10:10:00|881.42|880.02|881.22|879.72|881.42|880.02|881.22|879.52|0
1613988900000|2021-02-22 10:15:00|881.32|879.82|881.42|880.02|881.62|880.02|881.32|879.82|0
1613989200000|2021-02-22 10:20:00|881.72|880.12|881.62|880.12|881.72|880.12|881.52|880.12|0
1613989500000|2021-02-22 10:25:00|881.72|880.22|882.02|880.72|882.12|880.72|881.72|880.22|3
1613989800000|2021-02-22 10:30:00|882.12|880.82|882.12|880.72|882.32|880.82|882.12|880.72|8
1613990100000|2021-02-22 10:35:00|882.52|880.82|882.32|881.02|882.52|881.02|882.32|880.82|2
1613990400000|2021-02-22 10:40:00|882.22||882.22||882.22||882.22||0
1613990700000|2021-02-22 10:45:00|882.42|881.12|882.82|881.42|882.92|881.42|882.42|881.12|1
1613991000000|2021-02-22 10:50:00|882.72|881.22|882.22|880.82|882.72|881.32|882.22|880.62|3
1613991300000|2021-02-22 10:55:00||880.92||881.02||881.02||880.92|0
1613991600000|2021-02-22 11:00:00|882.42|881.12|883.02|881.62|883.22|881.62|882.42|881.12|1
1613991900000|2021-02-22 11:05:00|883.12|881.72|882.82|881.62|883.12|881.72|882.82|881.62|3
1613992200000|2021-02-22 11:10:00|882.72|881.52|882.52|881.22|882.72|881.52|882.52|881.22|3
1613992500000|2021-02-22 11:15:00||880.82||881.02||881.02||880.82|13
1613992800000|2021-02-22 11:20:00|882.72|881.12|883.52|881.72|883.52|881.72|882.72|881.12|0
1613993100000|2021-02-22 11:25:00|883.42|881.82|882.22|880.42|883.42|881.82|882.22|880.42|0
1613993400000|2021-02-22 11:30:00|882.12|880.52|882.12|880.52|882.12|880.52|882.12|880.52|0
1613993700000|2021-02-22 11:35:00||880.62||880.62||880.62||880.62|1
1613994000000|2021-02-22 11:40:00||880.72||880.92||880.92||880.72|0
1613994300000|2021-02-22 11:45:00|882.32|881.02|883.02|881.52|883.02|881.72|882.32|881.02|0
1613994600000|2021-02-22 11:50:00|883.62|881.62|883.62|881.92|884.12|882.42|883.62|881.62|26
1613994900000|2021-02-22 11:55:00|883.52|882.02|884.12|882.62|884.12|882.62|883.52|882.02|0
1613995200000|2021-02-22 12:00:00|884.52|882.72|884.32|882.72|884.52|883.02|884.32|882.42|1
1613995500000|2021-02-22 12:05:00|884.22|882.52|884.02|882.62|884.22|882.62|884.02|881.92|0
1613995800000|2021-02-22 12:10:00|884.62|882.72|884.62|883.02|884.62|883.02|884.62|882.72|1
1613996100000|2021-02-22 12:15:00|884.52|883.12|884.32|882.92|884.52|883.12|884.32|882.42|0
1613996400000|2021-02-22 12:20:00|884.22|882.82|883.92|882.22|884.22|882.82|883.92|882.12|0
1613996700000|2021-02-22 12:25:00|883.82|882.32|883.92|882.32|884.12|882.62|883.82|882.22|18
1613997000000|2021-02-22 12:30:00|883.82|882.42|883.62|881.92|883.82|882.52|883.62|881.72|0
1613997300000|2021-02-22 12:35:00|883.52|882.02|883.52|881.92|883.52|882.12|883.52|881.82|0
1613997600000|2021-02-22 12:40:00|883.67|882.07|883.27|881.57|883.67|882.27|883.27|881.57|1
1613997900000|2021-02-22 12:45:00|883.17|881.47|883.17|881.47|883.57|881.87|882.77|881.37|13
1613998200000|2021-02-22 12:50:00|883.07|881.37|882.47|880.87|883.07|881.37|882.47|880.47|0
1613998500000|2021-02-22 12:55:00|882.37|880.97|882.27|880.67|882.37|881.07|882.27|880.57|9
1613998800000|2021-02-22 13:00:00|883.07|880.57|883.07|881.67|883.07|881.67|883.07|880.57|2
1613999100000|2021-02-22 13:05:00|883.17|881.57|883.27|881.57|883.37|881.97|883.17|881.47|0
1613999400000|2021-02-22 13:10:00|883.17|881.67|882.87|881.17|883.17|881.67|882.87|880.87|0
1613999700000|2021-02-22 13:15:00||881.27||881.17||881.27||881.07|13
1614000000000|2021-02-22 13:20:00|882.77|881.07|882.47|880.87|882.77|881.07|881.17|880.07|24
1614000300000|2021-02-22 13:25:00|883.27|880.97|882.57|880.87|883.27|881.57|881.37|880.77|4
1614000600000|2021-02-22 13:30:00||880.97||880.97||881.17||880.67|0
1614000900000|2021-02-22 13:35:00|883.77|881.07|883.57|881.47|883.77|882.07|883.57|881.07|5
1614001200000|2021-02-22 13:40:00|883.47|881.57|883.17|881.77|883.47|881.77|883.17|881.57|0
1614001800000|2021-02-22 13:50:00|883.27|881.87|883.87|882.37|883.97|882.37|883.27|881.87|0
1614002100000|2021-02-22 13:55:00|883.77||883.77||883.77||883.77||0
1614002400000|2021-02-22 14:00:00|883.67|881.57|883.47|881.57|883.67|881.57|883.47|881.47|2
1614002700000|2021-02-22 14:05:00|883.37|881.67|883.37|881.97|883.37|881.97|883.37|881.67|0
1614003000000|2021-02-22 14:10:00|883.57|882.07|883.87|882.27|884.27|882.27|883.57|882.07|0
1614003300000|2021-02-22 14:15:00|883.77|882.37|882.97|881.47|883.77|882.37|882.97|881.47|2
1614003600000|2021-02-22 14:20:00||881.57||881.57||881.57||881.57|0
1614004200000|2021-02-22 14:30:00|883.77|881.67|883.67|881.87|884.57|882.67|883.67|881.67|2
1614004500000|2021-02-22 14:35:00|883.87|881.97|884.57|883.27|884.57|883.27|883.87|881.97|10
1614004800000|2021-02-22 14:40:00|885.27|883.37|885.27|883.77|885.27|883.77|883.97|883.27|59
1614005100000|2021-02-22 14:45:00|886.27|883.67|885.97|884.47|886.27|884.47|885.97|883.67|3
1614005400000|2021-02-22 14:50:00|886.07|884.57|886.97|885.07|886.97|885.07|886.07|884.47|3
1614005700000|2021-02-22 14:55:00|886.87|884.07|886.07|884.47|886.87|884.47|886.07|884.07|2
1614006000000|2021-02-22 15:00:00|887.17|884.57|887.17|885.37|887.17|885.37|887.17|884.37|6
1614006300000|2021-02-22 15:05:00|887.87|885.47|888.87|886.87|888.97|886.97|887.87|885.47|13
1614006600000|2021-02-22 15:10:00|889.13|887.13|888.93|887.53|889.13|887.53|888.93|886.83|4
1614006900000|2021-02-22 15:15:00|888.83|887.63|884.68|883.18|888.83|887.63|884.68|883.18|0
1614007200000|2021-02-22 15:20:00|884.67|883.17|884.66|883.16|885.08|883.58|884.47|882.97|0
1614007500000|2021-02-22 15:25:00|884.67|883.17|885.31|883.81|885.31|883.81|884.65|883.15|607
1614007800000|2021-02-22 15:30:00|885.3|883.8|885.27|883.77|885.32|883.82|884.84|883.34|0
1614008100000|2021-02-22 15:35:00|885.28|883.78|885.9|884.4|885.91|884.41|885.23|883.73|0
1614008400000|2021-02-22 15:40:00|885.89|884.39|886.39|884.89|886.6|885.1|885.68|884.18|0
1614008700000|2021-02-22 15:45:00|886.38|884.88|886.35|884.85|886.39|884.89|886.14|884.64|0
1614009000000|2021-02-22 15:50:00|886.36|884.86|885.11|883.61|886.36|884.86|885.08|883.58|0
1614009300000|2021-02-22 15:55:00|885.09|883.59|885.74|884.24|885.75|884.25|885.08|883.58|0
1614009600000|2021-02-22 16:00:00|885.72|884.22|885.54|884.04|886|884.5|885.52|884.02|0
1614009900000|2021-02-22 16:05:00|885.53|884.03|885.94|884.44|886.17|884.67|885.29|883.79|0
1614010200000|2021-02-22 16:10:00|885.95|884.45|886.2|884.7|886.41|884.91|885.28|883.78|0
1614010500000|2021-02-22 16:15:00|886.19|884.69|886.46|884.96|886.46|884.96|885.75|884.25|0
1614010800000|2021-02-22 16:20:00|886.45|884.95|886.7|885.2|886.91|885.41|886.44|884.94|0
1614011100000|2021-02-22 16:25:00|886.71|885.21|886.48|884.98|886.92|885.42|886.3|884.8|0
1614011400000|2021-02-22 16:30:00|886.49|884.99|885.46|883.96|886.51|885.01|885.45|883.95|0
1614011700000|2021-02-22 16:35:00|885.47|883.97|886.13|884.63|886.37|884.87|885.46|883.96|0
1614012000000|2021-02-22 16:40:00|886.14|884.64|885.54|884.04|886.16|884.66|885.32|883.82|0
1614012300000|2021-02-22 16:45:00|885.53|884.03|885.3|883.8|885.95|884.45|885.08|883.58|0
1614012600000|2021-02-22 16:50:00|885.31|883.81|885.32|883.82|885.77|884.27|885.31|883.81|0
1614012900000|2021-02-22 16:55:00|885.33|883.83|885.54|884.04|885.74|884.24|885.1|883.6|0
1614013200000|2021-02-22 17:00:00|885.53|884.03|885.3|883.8|885.54|884.04|885.08|883.58|0
1614013500000|2021-02-22 17:05:00|885.29|883.79|885.08|883.58|885.52|884.02|885.06|883.56|0
1614013800000|2021-02-22 17:10:00|885.14|883.64|885.27|883.77|885.29|883.79|885.04|883.54|0
1614014100000|2021-02-22 17:15:00|885.28|883.78|885.29|883.79|885.52|884.02|885.04|883.54|0
1614014400000|2021-02-22 17:20:00|885.28|883.78|885.1|883.6|885.54|884.04|885.09|883.59|0
1614014700000|2021-02-22 17:25:00|885.09|883.59|885.54|884.04|885.58|884.08|885.08|883.58|0
1614015000000|2021-02-22 17:30:00|885.55|884.05|885.78|884.28|885.78|884.28|885.29|883.79|0
1614015300000|2021-02-22 17:35:00|885.79|884.29|886.02|884.52|886.05|884.55|885.56|884.06|0
1614015600000|2021-02-22 17:40:00|886.03|884.53|886.02|884.52|886.25|884.75|885.8|884.3|0
1614015900000|2021-02-22 17:45:00|886.03|884.53|886.02|884.52|886.05|884.55|885.82|884.32|0
1614016200000|2021-02-22 17:50:00|886.03|884.53|886.07|884.57|886.27|884.77|885.82|884.32|0
1614016500000|2021-02-22 17:55:00|886.06|884.56|886.3|884.8|886.32|884.82|886.05|884.55|0
1614016800000|2021-02-22 18:00:00|886.31|884.81|886.06|884.56|886.51|885.01|886.06|884.56|0
1614017100000|2021-02-22 18:05:00|886.07|884.57|885.88|884.38|886.09|884.59|885.86|884.36|0
1614017400000|2021-02-22 18:10:00|885.89|884.39|886.09|884.59|886.11|884.61|885.85|884.35|0
1614017700000|2021-02-22 18:15:00|886.1|884.6|886.1|884.6|886.33|884.83|886.09|884.59|0
1614018000000|2021-02-22 18:20:00|886.11|884.61|886.34|884.84|886.58|885.08|886.11|884.61|0
1614018300000|2021-02-22 18:25:00|886.35|884.85|886.6|885.1|886.6|885.1|886.34|884.84|0
1614018600000|2021-02-22 18:30:00|886.61|885.11|886.82|885.32|886.85|885.35|886.61|885.11|0
1614018900000|2021-02-22 18:35:00|886.83|885.33|886.84|885.34|887.05|885.55|886.83|885.33|0
1614019200000|2021-02-22 18:40:00|886.85|885.35|886.84|885.34|886.85|885.35|886.62|885.12|0
1614019500000|2021-02-22 18:45:00|886.85|885.35|886.84|885.34|887.07|885.57|886.82|885.32|0
1614019800000|2021-02-22 18:50:00|886.85|885.35|886.85|885.35|887.05|885.55|886.84|885.34|0
1614020100000|2021-02-22 18:55:00|886.86|885.36|886.84|885.34|887.08|885.58|886.82|885.32|0
1614020400000|2021-02-22 19:00:00|886.85|885.35|886.81|885.31|887.05|885.55|886.62|885.12|0
1614020700000|2021-02-22 19:05:00|886.82|885.32|886.8|885.3|886.84|885.34|886.61|885.11|0
1614021000000|2021-02-22 19:10:00|886.79|885.29|886.54|885.04|886.8|885.3|886.54|885.04|0
1614021300000|2021-02-22 19:15:00|886.55|885.05|886.79|885.29|886.82|885.32|886.54|885.04|0
1614021600000|2021-02-22 19:20:00|886.78|885.28|886.78|885.28|886.79|885.29|886.76|885.26|0
1614021900000|2021-02-22 19:25:00|886.79|885.29|886.99|885.49|887.01|885.51|886.79|885.29|0
1614022200000|2021-02-22 19:30:00|887|885.5|886.79|885.29|887.02|885.52|886.77|885.27|0
1614022500000|2021-02-22 19:35:00|886.8|885.3|886.77|885.27|886.81|885.31|886.76|885.26|0
1614022800000|2021-02-22 19:40:00|886.76|885.26|886.76|885.26|886.78|885.28|886.56|885.06|0
1614023100000|2021-02-22 19:45:00|886.77|885.27|886.53|885.03|886.77|885.27|886.52|885.02|0
1614023400000|2021-02-22 19:50:00|886.54|885.04|886.3|884.8|886.77|885.27|886.3|884.8|0
1614023700000|2021-02-22 19:55:00|886.31|884.81|886.33|884.83|886.53|885.03|886.3|884.8|0
1614024000000|2021-02-22 20:00:00|886.34|884.84|886.06|884.56|886.34|884.84|885.86|884.36|0
1614024300000|2021-02-22 20:05:00|886.07|884.57|885.83|884.33|886.08|884.58|885.8|884.3|0
1614024600000|2021-02-22 20:10:00|885.84|884.34|885.59|884.09|885.85|884.35|885.35|883.85|0
1614024900000|2021-02-22 20:15:00|885.6|884.1|885.58|884.08|885.83|884.33|885.48|883.98|0
1614025200000|2021-02-22 20:20:00|885.57|884.07|885.15|883.65|885.81|884.31|885.13|883.63|0
1614025500000|2021-02-22 20:25:00|885.14|883.64|884.68|883.18|885.37|883.87|884.67|883.17|0
1614025800000|2021-02-22 20:30:00|884.67|883.17|884.63|883.13|884.97|883.47|884.62|883.12|0
1614026100000|2021-02-22 20:35:00|884.62|883.12|884.37|882.87|884.64|883.14|884.36|882.86|0
1614026400000|2021-02-22 20:40:00|884.43|882.93|884.37|882.87|884.61|883.11|884.31|882.81|0
1614026700000|2021-02-22 20:45:00|884.38|882.88|884.4|882.9|884.83|883.33|884.38|882.88|0
1614027000000|2021-02-22 20:50:00|884.36|882.86|883.89|882.39|884.36|882.86|883.87|882.37|0
1614027300000|2021-02-22 20:55:00|883.95|882.45|883.16|881.66|884.14|882.64|882.89|881.39|0
1614027600000|2021-02-22 21:00:00|883.15|881.65|883.68|882.18|884.14|882.64|883.15|881.65|0
1614027900000|2021-02-22 21:05:00|883.67|882.17|883.68|882.18|883.77|882.27|883.31|881.81|0
1614028200000|2021-02-22 21:10:00|883.69|882.19|883.54|882.04|883.86|882.36|883.44|881.94|0
1614028500000|2021-02-22 21:15:00|883.53|882.03|883.58|882.08|883.63|882.13|883.51|882.01|0
1614028800000|2021-02-22 21:20:00|883.6|882.1|883.49|881.99|883.6|882.1|883.47|881.97|0
1614029100000|2021-02-22 21:25:00|883.53|882.03|883.53|882.03|883.58|882.08|883.49|881.99|0
1614029400000|2021-02-22 21:30:00|883.52|882.02|883.92|882.42|884.12|882.62|883.46|881.96|0
1614029700000|2021-02-22 21:35:00|883.93|882.43|883.83|882.33|884.12|882.62|883.83|882.33|0
1614030000000|2021-02-22 21:40:00|883.84|882.34|883.55|882.05|883.92|882.42|883.55|882.05|0
1614030300000|2021-02-22 21:45:00|883.56|882.06|883.92|882.42|883.92|882.42|883.55|882.05|0
1614030600000|2021-02-22 21:50:00|883.91|882.41|883.79|882.29|884.03|882.53|883.6|882.1|0
1614030900000|2021-02-22 21:55:00|883.78|882.28|883.89|882.39|883.98|882.48|883.66|882.16|0
1614031200000|2021-02-22 22:00:00|883.87|882.37|883.8|882.3|883.87|882.37|883.72|882.22|0
1614031500000|2021-02-22 22:05:00|883.76|882.26|883.78|882.28|883.8|882.3|883.72|882.22|0
1614031800000|2021-02-22 22:10:00|883.72|882.22|883.76|882.26|883.8|882.3|883.72|882.22|0
1614032100000|2021-02-22 22:15:00|883.72|882.22|883.69|882.19|883.74|882.24|883.58|882.08|0
1614032400000|2021-02-22 22:20:00|883.72|882.22|883.76|882.26|883.8|882.3|883.71|882.21|0
1614032700000|2021-02-22 22:25:00|883.74|882.24|883.72|882.22|883.74|882.24|883.72|882.22|0
1614033000000|2021-02-22 22:30:00|883.74|882.24|883.72|882.22|883.74|882.24|883.69|882.19|0
1614033300000|2021-02-22 22:35:00|883.74|882.24|883.71|882.21|883.76|882.26|883.6|882.1|0
1614033600000|2021-02-22 22:40:00|883.74|882.24|883.67|882.17|883.74|882.24|883.63|882.13|0
1614033900000|2021-02-22 22:45:00|883.69|882.19|883.72|882.22|883.74|882.24|883.67|882.17|0
1614034200000|2021-02-22 22:50:00|883.69|882.19|883.67|882.17|883.72|882.22|883.65|882.15|0
1614034500000|2021-02-22 22:55:00|883.62|882.12|883.74|882.24|883.76|882.26|883.62|882.12|0
1614034800000|2021-02-22 23:00:00|883.76|882.26|884.59|883.09|884.66|883.16|883.76|882.26|0
1614035100000|2021-02-22 23:05:00|884.55|883.05|884.7|883.2|884.79|883.29|884.42|882.92|0
1614035400000|2021-02-22 23:10:00|884.71|883.21|884.7|883.2|884.92|883.42|884.66|883.16|0
1614035700000|2021-02-22 23:15:00|884.71|883.21|884.66|883.16|884.74|883.24|884.59|883.09|0
1614036000000|2021-02-22 23:20:00|884.7|883.2|884.83|883.33|884.98|883.48|884.7|883.2|0
1614036300000|2021-02-22 23:25:00|884.84|883.34|885.03|883.53|885.03|883.53|884.83|883.33|0
1614036600000|2021-02-22 23:30:00|885.02|883.52|884.18|882.68|885.03|883.53|884.14|882.64|0
1614036900000|2021-02-22 23:35:00|884.16|882.66|884.55|883.05|884.66|883.16|884.16|882.66|0
1614037200000|2021-02-22 23:40:00|884.53|883.03|884.72|883.22|884.74|883.24|884.37|882.87|0
1614037500000|2021-02-22 23:45:00|884.7|883.2|884.46|882.96|884.74|883.24|884.42|882.92|0
1614037800000|2021-02-22 23:50:00|884.47|882.97|884.46|882.96|884.55|883.05|884.29|882.79|0
1614038100000|2021-02-22 23:55:00|884.45|882.95|884.09|882.59|884.46|882.96|883.86|882.36|0
1614038400000|2021-02-23 00:00:00|884.1|882.6|883.25|881.75|884.29|882.79|883.16|881.66|0
1614038700000|2021-02-23 00:05:00|883.27|881.77|882.66|881.16|883.44|881.94|882.66|881.16|0
1614039000000|2021-02-23 00:10:00|882.67|881.17|882.88|881.38|883.12|881.62|882.23|880.73|0
1614039300000|2021-02-23 00:15:00|882.89|881.39|883.29|881.79|883.7|882.2|882.88|881.38|0
1614039600000|2021-02-23 00:20:00|883.28|881.78|883.52|882.02|883.74|882.24|883.28|881.78|0
1614039900000|2021-02-23 00:25:00|883.53|882.03|883.72|882.22|883.93|882.43|883.51|882.01|0
1614040200000|2021-02-23 00:30:00|883.71|882.21|883.49|881.99|883.71|882.21|883.3|881.8|0
1614040500000|2021-02-23 00:35:00|883.5|882|883.75|882.25|883.95|882.45|883.49|881.99|0
1614040800000|2021-02-23 00:40:00|883.74|882.24|883.96|882.46|883.96|882.46|883.54|882.04|0
1614041100000|2021-02-23 00:45:00|883.95|882.45|883.73|882.23|883.96|882.46|883.73|882.23|0
1614041400000|2021-02-23 00:50:00|883.74|882.24|883.51|882.01|883.84|882.34|883.5|882|0
1614041700000|2021-02-23 00:55:00|883.5|882|882.94|881.44|883.51|882.01|882.83|881.33|0
1614042000000|2021-02-23 01:00:00|882.97|881.47|883.06|881.56|883.28|881.78|882.83|881.33|0
1614042300000|2021-02-23 01:05:00|883.07|881.57|883.26|881.76|883.5|882|883.06|881.56|0
1614042600000|2021-02-23 01:10:00|883.27|881.77|883.38|881.88|883.49|881.99|883.05|881.55|0
1614042900000|2021-02-23 01:15:00|883.37|881.87|883.7|882.2|883.7|882.2|883.05|881.55|0
1614043200000|2021-02-23 01:20:00|883.69|882.19|883.93|882.43|884.15|882.65|883.59|882.09|0
1614043500000|2021-02-23 01:25:00|883.94|882.44|884.39|882.89|884.4|882.9|883.93|882.43|0
1614043800000|2021-02-23 01:30:00|884.4|882.9|884.39|882.89|885.06|883.56|884.19|882.69|0
1614044100000|2021-02-23 01:35:00|884.42|882.92|885.25|883.75|885.26|883.76|884.4|882.9|0
1614044400000|2021-02-23 01:40:00|885.26|883.76|885.46|883.96|885.49|883.99|885.04|883.54|0
1614044700000|2021-02-23 01:45:00|885.47|883.97|885.26|883.76|885.67|884.17|885.02|883.52|0
1614045000000|2021-02-23 01:50:00|885.29|883.79|885.64|884.14|885.88|884.38|885.26|883.76|0
1614045300000|2021-02-23 01:55:00|885.65|884.15|885.65|884.15|885.87|884.37|885.64|884.14|0
1614045600000|2021-02-23 02:00:00|885.66|884.16|885.42|883.92|885.86|884.36|885.42|883.92|0
1614045900000|2021-02-23 02:05:00|885.43|883.93|885.44|883.94|885.54|884.04|885.32|883.82|0
1614046200000|2021-02-23 02:10:00|885.47|883.97|885.77|884.27|885.77|884.27|885.24|883.74|0
1614046500000|2021-02-23 02:15:00|885.8|884.3|885.87|884.37|885.87|884.37|885.55|884.05|0
1614046800000|2021-02-23 02:20:00|885.86|884.36|885.92|884.42|886.12|884.62|885.65|884.15|0
1614047100000|2021-02-23 02:25:00|885.91|884.41|885.92|884.42|885.92|884.42|885.91|884.41|0
1614047400000|2021-02-23 02:30:00|885.98|884.48|886.35|884.85|886.54|885.04|885.98|884.48|0
1614047700000|2021-02-23 02:35:00|886.34|884.84|886.57|885.07|886.77|885.27|886.34|884.84|0
1614048000000|2021-02-23 02:40:00|886.56|885.06|886.57|885.07|886.57|885.07|886.25|884.75|0
1614048300000|2021-02-23 02:45:00|886.58|885.08|886.34|884.84|886.77|885.27|886.14|884.64|0
1614048600000|2021-02-23 02:50:00|886.33|884.83|886.35|884.85|886.56|885.06|886.33|884.83|0
1614048900000|2021-02-23 02:55:00|886.38|884.88|886.55|885.05|886.77|885.27|886.34|884.84|0
1614049200000|2021-02-23 03:00:00|886.54|885.04|886.55|885.05|886.56|885.06|886.32|884.82|0
1614049500000|2021-02-23 03:05:00|886.54|885.04|886.34|884.84|886.75|885.25|886.33|884.83|0
1614049800000|2021-02-23 03:10:00|886.33|884.83|885.87|884.37|886.53|885.03|885.87|884.37|0
1614050100000|2021-02-23 03:15:00|885.88|884.38|885.61|884.11|886.09|884.59|885.61|884.11|0
1614050400000|2021-02-23 03:20:00|885.58|884.08|885.61|884.11|885.84|884.34|885.39|883.89|0
1614050700000|2021-02-23 03:25:00|885.62|884.12|886.06|884.56|886.06|884.56|885.61|884.11|0
1614051000000|2021-02-23 03:30:00|886.08|884.58|886.28|884.78|886.29|884.79|886.08|884.58|0
1614051300000|2021-02-23 03:35:00|886.29|884.79|886.07|884.57|886.29|884.79|885.84|884.34|0
1614051600000|2021-02-23 03:40:00|886.08|884.58|886.31|884.81|886.51|885.01|886.08|884.58|0
1614051900000|2021-02-23 03:45:00|886.34|884.84|886.3|884.8|886.51|885.01|886.29|884.79|0
1614052200000|2021-02-23 03:50:00|886.29|884.79|886.31|884.81|886.51|885.01|886.29|884.79|0
1614052500000|2021-02-23 03:55:00|886.34|884.84|886.74|885.24|886.74|885.24|886.31|884.81|0
1614052800000|2021-02-23 04:00:00|886.73|885.23|886.52|885.02|886.73|885.23|886.52|885.02|0
1614053100000|2021-02-23 04:05:00|886.53|885.03|886.54|885.04|886.64|885.14|886.53|885.03|0
1614053400000|2021-02-23 04:10:00|886.53|885.03|886.76|885.26|886.77|885.27|886.53|885.03|0
1614053700000|2021-02-23 04:15:00|886.77|885.27|886.77|885.27|886.98|885.48|886.76|885.26|0
1614054000000|2021-02-23 04:20:00|886.78|885.28|886.76|885.26|886.97|885.47|886.75|885.25|0
1614054300000|2021-02-23 04:25:00|886.7|885.2|886.97|885.47|886.97|885.47|886.56|885.06|0
1614054600000|2021-02-23 04:30:00|886.94|885.44|887.42|885.92|887.42|885.92|886.77|885.27|0
1614054900000|2021-02-23 04:35:00|887.36|885.86|887.65|886.15|887.65|886.15|887.21|885.71|0
1614055200000|2021-02-23 04:40:00|887.62|886.12|887.22|885.72|887.65|886.15|887.22|885.72|0
1614055500000|2021-02-23 04:45:00|887.23|885.73|887.45|885.95|887.45|885.95|887.22|885.72|0
1614055800000|2021-02-23 04:50:00|887.48|885.98|887.88|886.38|888.06|886.56|887.44|885.94|0
1614056100000|2021-02-23 04:55:00|887.87|886.37|888.1|886.6|888.1|886.6|887.87|886.37|0
1614056400000|2021-02-23 05:00:00|888.09|886.59|888.11|886.61|888.33|886.83|887.89|886.39|0
1614056700000|2021-02-23 05:05:00|888.17|886.67|888.11|886.61|888.33|886.83|888.1|886.6|0
1614057000000|2021-02-23 05:10:00|888.12|886.62|888.1|886.6|888.22|886.72|887.88|886.38|0
1614057300000|2021-02-23 05:15:00|888.09|886.59|887.7|886.2|888.09|886.59|887.69|886.19|0
1614057600000|2021-02-23 05:20:00|887.71|886.21|887.7|886.2|887.91|886.41|887.69|886.19|0
1614057900000|2021-02-23 05:25:00|887.71|886.21|887.93|886.43|887.94|886.44|887.7|886.2|0
1614058200000|2021-02-23 05:30:00|887.92|886.42|887.71|886.21|887.93|886.43|887.49|885.99|0
1614058500000|2021-02-23 05:35:00|887.74|886.24|887.91|886.41|887.92|886.42|887.7|886.2|0
1614058800000|2021-02-23 05:40:00|887.85|886.35|887.59|886.09|887.85|886.35|887.49|885.99|0
1614059100000|2021-02-23 05:45:00|887.62|886.12|887.7|886.2|887.71|886.21|887.49|885.99|0
1614059400000|2021-02-23 05:50:00|887.71|886.21|887.71|886.21|887.93|886.43|887.49|885.99|0
1614059700000|2021-02-23 05:55:00|887.72|886.22|887.48|885.98|887.91|886.41|887.48|885.98|0
1614060000000|2021-02-23 06:00:00|887.54|886.04|887.48|885.98|887.9|886.4|887.27|885.77|0
1614060300000|2021-02-23 06:05:00|887.47|885.97|887.25|885.75|887.47|885.97|887.25|885.75|0
1614060600000|2021-02-23 06:10:00|887.24|885.74|887.21|885.71|887.34|885.84|887.11|885.61|0
1614060900000|2021-02-23 06:15:00|887.15|885.65|887.02|885.52|887.15|885.65|886.82|885.32|0
1614061200000|2021-02-23 06:20:00|887.01|885.51|887.02|885.52|887.03|885.53|886.82|885.32|0
1614061500000|2021-02-23 06:25:00|887.01|885.51|886.6|885.1|887.02|885.52|886.59|885.09|0
1614061800000|2021-02-23 06:30:00|886.66|885.16|886.84|885.34|886.84|885.34|886.61|885.11|0
1614062100000|2021-02-23 06:35:00|886.83|885.33|886.61|885.11|886.84|885.34|886.6|885.1|0
1614062400000|2021-02-23 06:40:00|886.6|885.1|886.61|885.11|886.62|885.12|886.38|884.88|0
1614062700000|2021-02-23 06:45:00|886.6|885.1|886.18|884.68|886.61|885.11|886.17|884.67|0
1614063000000|2021-02-23 06:50:00|886.19|884.69|886.6|885.1|886.79|885.29|886.19|884.69|0
1614063300000|2021-02-23 06:55:00|886.66|885.16|886.83|885.33|887.03|885.53|886.6|885.1|0
1614063600000|2021-02-23 07:00:00|886.77|885.27|886.23|884.73|886.77|885.27|886.01|884.51|0
1614063900000|2021-02-23 07:05:00|886.22|884.72|885.59|884.09|886.24|884.74|885.59|884.09|0
1614064200000|2021-02-23 07:10:00|885.6|884.1|885.59|884.09|885.8|884.3|885.37|883.87|0
1614064500000|2021-02-23 07:15:00|885.6|884.1|886.18|884.68|886.19|884.69|885.6|884.1|0
1614064800000|2021-02-23 07:20:00|886.19|884.69|887.09|885.59|887.09|885.59|886.19|884.69|0
1614065100000|2021-02-23 07:25:00|887.15|885.65|886.67|885.17|887.3|885.8|886.67|885.17|0
1614065400000|2021-02-23 07:30:00|886.68|885.18|886.87|885.37|887.09|885.59|886.65|885.15|0
1614065700000|2021-02-23 07:35:00|886.88|885.38|887.11|885.61|887.32|885.82|886.87|885.37|0
1614066000000|2021-02-23 07:40:00|887.1|885.6|887.1|885.6|887.3|885.8|886.89|885.39|0
1614066300000|2021-02-23 07:45:00|887.09|885.59|887.52|886.02|887.72|886.22|887.08|885.58|0
1614066600000|2021-02-23 07:50:00|887.58|886.08|887.93|886.43|887.93|886.43|887.58|886.08|0
1614066900000|2021-02-23 07:55:00|887.92|886.42|889.39|887.89|889.39|887.89|887.91|886.41|0
1614067200000|2021-02-23 08:00:00|889.33|887.83|898.53|895.83|898.53|896.63|888.78|887.28|6
1614067500000|2021-02-23 08:05:00|898.63|895.93|898.13|895.83|899.13|896.53|895.93|894.63|69
1614067800000|2021-02-23 08:10:00|898.23|895.93|897.83|896.63|899.23|898.13|897.63|895.93|265
1614068100000|2021-02-23 08:15:00|897.23|896.53|892.03|890.13|897.83|896.53|892.03|890.13|35
1614068400000|2021-02-23 08:20:00|891.93|890.23|894.13|892.23|894.43|892.33|891.93|890.23|43
1614068700000|2021-02-23 08:25:00|894.03|892.13|892.73|891.23|894.03|892.13|892.73|890.73|46
1614069000000|2021-02-23 08:30:00|891.83|891.33|892.73|891.43|893.23|891.53|891.83|890.83|62
1614069300000|2021-02-23 08:35:00|892.53|891.53|892.43|890.73|892.53|891.53|890.83|889.53|21
1614069600000|2021-02-23 08:40:00|892.26|890.56|893.66|891.46|893.66|891.46|892.26|890.56|27
1614069900000|2021-02-23 08:45:00|893.56|891.36|892.76|890.56|893.56|891.66|892.36|890.16|1
1614070200000|2021-02-23 08:50:00|892.66|889.96|890.76|889.06|892.66|890.06|890.76|888.76|6
1614070500000|2021-02-23 08:55:00|890.06|889.16|892.06|890.36|892.46|890.56|890.06|889.16|112
1614070800000|2021-02-23 09:00:00|891.96|890.46|890.36|888.46|891.96|890.66|889.76|888.36|29
1614071100000|2021-02-23 09:05:00|890.26|888.36|888.16|886.26|890.26|888.36|887.66|886.26|109
1614071400000|2021-02-23 09:10:00|888.06|885.96|888.06|886.56|888.06|886.56|888.06|885.96|1
1614071700000|2021-02-23 09:15:00|888.36|886.66|889.16|887.46|889.46|887.76|888.06|886.66|67
1614072000000|2021-02-23 09:20:00|889.06|887.56|888.86|887.46|889.06|887.56|888.86|887.46|0
1614072300000|2021-02-23 09:25:00|888.06|887.56|888.46|886.56|888.86|887.66|888.06|886.56|127
1614072600000|2021-02-23 09:30:00|888.36|886.26|887.46|885.46|888.36|886.96|887.36|885.46|50
1614072900000|2021-02-23 09:35:00|887.36|884.36|886.56|884.46|887.36|885.36|886.56|884.36|6
1614073200000|2021-02-23 09:40:00|886.46|884.36|885.86|883.46|886.46|884.66|885.86|883.16|69
1614073500000|2021-02-23 09:45:00|885.66|883.66|885.26|883.86|885.66|884.76|885.26|883.56|7
1614073800000|2021-02-23 09:50:00|885.36|883.76|885.66|883.76|885.86|884.36|885.36|883.56|23
1614074100000|2021-02-23 09:55:00|885.56|883.66|882.96|881.26|885.56|883.66|882.96|880.06|291
1614074400000|2021-02-23 10:00:00|882.46|881.16|882.16|880.76|882.66|882.06|882.16|880.56|162
1614074700000|2021-02-23 10:05:00|881.66|880.66|883.16|881.56|883.16|881.56|881.66|880.66|139
1614075000000|2021-02-23 10:10:00|883.06|881.46|883.36|881.86|883.76|881.96|882.76|880.86|11
1614075300000|2021-02-23 10:15:00|883.26|881.26|882.56|880.86|883.46|881.66|882.56|880.86|17
1614075600000|2021-02-23 10:20:00|882.66|880.16|881.56|880.06|882.66|880.16|881.56|879.96|9
1614075900000|2021-02-23 10:25:00|881.46|880.86|881.36|879.96|881.46|880.86|881.36|879.46|32
1614076200000|2021-02-23 10:30:00|881.26|879.86|880.76|879.26|881.26|879.86|880.76|879.16|2
1614076500000|2021-02-23 10:35:00|880.66|878.56|878.96|877.76|880.66|878.96|877.96|877.06|8
1614076800000|2021-02-23 10:40:00|878.86|877.66|878.76|877.16|878.86|877.66|878.36|876.26|2
1614077100000|2021-02-23 10:45:00|878.66|877.26|880.36|878.76|880.36|878.76|878.66|877.26|3
1614077400000|2021-02-23 10:50:00|880.46|878.86|882.86|880.96|882.86|880.96|880.46|878.86|74
1614077700000|2021-02-23 10:55:00|883.06|881.06|883.66|881.86|883.66|881.86|882.16|880.26|24
1614078000000|2021-02-23 11:00:00|883.86|881.76|883.06|881.46|883.86|881.76|882.46|880.96|8
1614078300000|2021-02-23 11:05:00|882.96|881.56|883.76|882.36|883.76|882.36|882.76|881.56|8
1614078600000|2021-02-23 11:10:00|883.86|882.46|886.66|884.56|886.66|884.56|883.86|882.46|25
1614078900000|2021-02-23 11:15:00|886.56|884.66|885.26|883.16|886.66|884.66|885.26|883.16|1
1614079200000|2021-02-23 11:20:00|885.16|883.26|885.06|883.56|885.66|883.56|884.86|883.26|0
1614079500000|2021-02-23 11:25:00|885.16|883.46|884.76|883.46|885.36|883.46|884.76|883.46|7
1614079800000|2021-02-23 11:30:00|884.96|883.56|885.16|883.56|885.16|883.56|884.86|883.56|0
1614080100000|2021-02-23 11:35:00|884.36|883.66|884.76|883.46|885.96|884.26|884.36|883.36|295
1614080400000|2021-02-23 11:40:00|884.86|883.36|885.46|884.06|885.96|884.16|884.86|883.36|77
1614080700000|2021-02-23 11:45:00||883.96||883.86||884.06||883.76|6
1614081000000|2021-02-23 11:50:00|886.76|883.96|886.16|884.26|886.76|884.76|886.16|883.96|0
1614081300000|2021-02-23 11:55:00||884.46||884.86||885.06||884.36|9
1614081600000|2021-02-23 12:00:00|887.16|884.96|886.76|885.46|887.16|885.56|886.76|884.76|13
1614081900000|2021-02-23 12:05:00|887.46|885.36|887.26|885.56|887.46|885.56|887.26|885.06|0
1614082200000|2021-02-23 12:10:00|887.46|885.66|887.86|886.06|887.86|886.06|887.46|885.36|0
1614082500000|2021-02-23 12:15:00|888.16|886.16|888.46|887.26|888.66|887.26|887.96|886.16|28
1614082800000|2021-02-23 12:20:00|888.66|887.36|888.66|887.66|888.66|887.66|888.66|887.36|1
1614083100000|2021-02-23 12:25:00|888.26|887.56|889.26|887.76|889.66|887.86|888.16|887.46|33
1614083400000|2021-02-23 12:30:00|889.66|887.66|889.66|887.76|889.86|887.76|889.66|887.66|20
1614083700000|2021-02-23 12:35:00|889.56|887.86|889.56|887.86|889.66|887.86|889.56|887.76|24
1614084000000|2021-02-23 12:40:00|889.81|888.11|889.81|887.91|889.81|888.31|889.81|887.81|1
1614084300000|2021-02-23 12:45:00|889.71|887.81|889.51|887.51|889.71|887.91|888.41|887.21|13
1614084600000|2021-02-23 12:50:00|889.71|887.61|890.21|888.41|890.21|888.41|889.71|887.51|0
1614084900000|2021-02-23 12:55:00|890.91|888.51|890.11|888.31|890.91|888.91|889.91|888.31|1
1614085200000|2021-02-23 13:00:00|890.01|888.21|889.01|886.91|890.01|888.21|889.01|886.91|0
1614085500000|2021-02-23 13:05:00|888.91|887.01|889.11|887.71|889.11|887.71|888.91|887.01|0
1614085800000|2021-02-23 13:10:00|888.41|887.61|888.41|887.11|889.31|887.61|888.41|887.01|0
1614086100000|2021-02-23 13:15:00||886.81||886.91||886.91||886.41|0
1614086400000|2021-02-23 13:20:00|889.51|887.11|889.31|887.51|889.51|887.61|888.41|887.11|0
1614086700000|2021-02-23 13:25:00|889.21|887.11|889.11|887.41|889.21|887.51|889.11|887.11|0
1614087000000|2021-02-23 13:30:00|887.81|887.31|888.81|887.01|889.21|887.61|887.71|886.91|113
1614087300000|2021-02-23 13:35:00|888.71|886.91|888.41|886.91|888.71|886.91|888.41|886.41|0
1614087600000|2021-02-23 13:40:00|888.31|886.81|888.11|886.31|888.31|886.81|888.11|886.21|1
1614087900000|2021-02-23 13:45:00|888.21|886.41|888.21|886.91|888.21|886.91|888.21|886.11|0
1614088200000|2021-02-23 13:50:00|888.31|887.01|888.61|887.11|889.01|887.21|888.31|886.91|5
1614088500000|2021-02-23 13:55:00|889.91|887.21|889.61|887.81|890.01|887.91|889.61|887.21|14
1614088800000|2021-02-23 14:00:00|889.51|887.91|889.51|887.51|889.51|888.31|889.51|887.51|1
1614089100000|2021-02-23 14:05:00|889.41|887.41|889.51|887.51|890.31|888.11|889.21|887.31|11
1614089400000|2021-02-23 14:10:00|889.41|887.31|889.01|887.61|889.41|887.61|888.91|887.01|0
1614089700000|2021-02-23 14:15:00|889.61|887.71|890.61|889.01|890.61|889.01|889.61|887.71|10
1614090000000|2021-02-23 14:20:00|890.31|889.11|892.21|890.21|892.21|890.21|890.31|889.11|44
1614090300000|2021-02-23 14:25:00|892.11|890.31|891.91|890.31|892.11|891.51|891.91|889.91|5
1614090600000|2021-02-23 14:30:00|891.81|890.21|890.91|889.21|892.11|890.21|890.91|889.21|15
1614090900000|2021-02-23 14:35:00|890.71|888.61|890.01|888.51|890.71|888.71|889.61|888.01|2
1614091200000|2021-02-23 14:40:00|889.91|888.41|887.21|885.71|890.61|888.51|887.21|885.71|6
1614091500000|2021-02-23 14:45:00|888.41|885.61|885.71|883.51|888.41|886.61|885.71|883.51|60
1614091800000|2021-02-23 14:50:00|885.61|883.41|887.71|886.71|903.01|886.71|885.41|883.31|153
1614092100000|2021-02-23 14:55:00|889.31|886.81|890.51|889.01|890.51|889.01|888.81|886.81|32
1614092400000|2021-02-23 15:00:00|890.41|888.11|891.81|890.41|893.01|890.51|889.91|888.01|102
1614092700000|2021-02-23 15:05:00|892.31|890.91|893.31|891.81|893.41|892.01|892.01|890.51|122
1614093000000|2021-02-23 15:10:00|893.3|891.8|894.8|893.6|895|894.3|893.1|891.7|149
1614093300000|2021-02-23 15:15:00|894.9|893.9|889.04|887.54|895.1|894.3|889.04|887.54|258
1614093600000|2021-02-23 15:20:00|889.05|887.55|890.81|889.31|890.82|889.32|888.77|887.27|0
1614093900000|2021-02-23 15:25:00|890.75|889.25|890.87|889.37|890.87|889.37|890.19|888.69|324
1614094200000|2021-02-23 15:30:00|890.86|889.36|890.6|889.1|890.86|889.36|889.51|888.01|171
1614094500000|2021-02-23 15:35:00|890.53|889.03|890.28|888.78|890.67|889.17|889.52|888.02|0
1614094800000|2021-02-23 15:40:00|890.26|888.76|891.35|889.85|891.36|889.86|889.98|888.48|0
1614095100000|2021-02-23 15:45:00|891.34|889.84|891.94|890.44|892.39|890.89|890.96|889.46|0
1614095400000|2021-02-23 15:50:00|891.93|890.43|891.97|890.47|892.14|890.64|891.06|889.56|0
1614095700000|2021-02-23 15:55:00|891.96|890.46|891.49|889.99|891.96|890.46|891.04|889.54|0
1614096000000|2021-02-23 16:00:00|891.48|889.98|892.88|891.38|892.88|891.38|891.23|889.73|0
1614096300000|2021-02-23 16:05:00|892.87|891.37|892.38|890.88|892.87|891.37|891.75|890.25|0
1614096600000|2021-02-23 16:10:00|892.37|890.87|891.94|890.44|892.63|891.13|891.52|890.02|0
1614096900000|2021-02-23 16:15:00|891.96|890.46|891.18|889.68|892.61|891.11|891.18|889.68|0
1614097200000|2021-02-23 16:20:00|891.19|889.69|890.93|889.43|891.2|889.7|890.32|888.82|0
1614097500000|2021-02-23 16:25:00|890.95|889.45|891.55|890.05|891.57|890.07|890.65|889.15|0
1614097800000|2021-02-23 16:30:00|891.61|890.11|892.47|890.97|892.47|890.97|891.04|889.54|0
1614098100000|2021-02-23 16:35:00|892.49|890.99|891.98|890.48|892.89|891.39|891.96|890.46|0
1614098400000|2021-02-23 16:40:00|891.97|890.47|890.81|889.31|891.99|890.49|890.59|889.09|0
1614098700000|2021-02-23 16:45:00|890.8|889.3|890.37|888.87|891.25|889.75|890.37|888.87|0
1614099000000|2021-02-23 16:50:00|890.38|888.88|891.27|889.77|891.48|889.98|890.15|888.65|0
1614099300000|2021-02-23 16:55:00|891.26|889.76|890.58|889.08|891.27|889.77|890.36|888.86|0
1614099600000|2021-02-23 17:00:00|890.56|889.06|889.86|888.36|890.57|889.07|889.43|887.93|0
1614099900000|2021-02-23 17:05:00|889.88|888.38|889.61|888.11|890.12|888.62|889.18|887.68|0
1614100200000|2021-02-23 17:10:00|889.6|888.1|889.61|888.11|890.31|888.81|889.38|887.88|0
1614100500000|2021-02-23 17:15:00|889.59|888.09|890.78|889.28|890.79|889.29|889.12|887.62|0
1614100800000|2021-02-23 17:20:00|890.79|889.29|890.55|889.05|890.79|889.29|889.98|888.48|0
1614101100000|2021-02-23 17:25:00|890.56|889.06|891.02|889.52|891.06|889.56|890.55|889.05|0
1614101400000|2021-02-23 17:30:00|891.03|889.53|891.28|889.78|891.53|890.03|890.8|889.3|0
1614101700000|2021-02-23 17:35:00|891.27|889.77|890.03|888.53|891.27|889.77|889.81|888.31|0
1614102000000|2021-02-23 17:40:00|890.02|888.52|889.58|888.08|890.05|888.55|889.55|888.05|0
1614102300000|2021-02-23 17:45:00|889.57|888.07|889.6|888.1|889.86|888.36|889.55|888.05|0
1614102600000|2021-02-23 17:50:00|889.59|888.09|890.54|889.04|890.55|889.05|889.11|887.61|0
1614102900000|2021-02-23 17:55:00|890.55|889.05|889.11|887.61|890.55|889.05|889.06|887.56|0
1614103200000|2021-02-23 18:00:00|889.12|887.62|890.09|888.59|890.55|889.05|888.85|887.35|0
1614103500000|2021-02-23 18:05:00|890.1|888.6|890.33|888.83|890.56|889.06|890.08|888.58|0
1614103800000|2021-02-23 18:10:00|890.34|888.84|890.82|889.32|891.06|889.56|890.1|888.6|0
1614104100000|2021-02-23 18:15:00|890.83|889.33|891.09|889.59|891.13|889.63|890.61|889.11|0
1614104400000|2021-02-23 18:20:00|891.1|889.6|891.82|890.32|891.82|890.32|891.06|889.56|0
1614104700000|2021-02-23 18:25:00|891.81|890.31|892.03|890.53|892.06|890.56|891.79|890.29|0
1614105000000|2021-02-23 18:30:00|892.04|890.54|892.06|890.56|892.08|890.58|891.6|890.1|0
1614105300000|2021-02-23 18:35:00|892.05|890.55|892.06|890.56|892.08|890.58|891.81|890.31|0
1614105600000|2021-02-23 18:40:00|892.07|890.57|891.17|889.67|892.08|890.58|891.16|889.66|0
1614105900000|2021-02-23 18:45:00|891.18|889.68|890.95|889.45|891.44|889.94|890.92|889.42|0
1614106200000|2021-02-23 18:50:00|890.93|889.43|890.95|889.45|891.42|889.92|890.69|889.19|0
1614106500000|2021-02-23 18:55:00|890.94|889.44|891.85|890.35|892.33|890.83|890.93|889.43|0
1614106800000|2021-02-23 19:00:00|891.84|890.34|892.06|890.56|892.33|890.83|891.6|890.1|0
1614107100000|2021-02-23 19:05:00|892.07|890.57|892.33|890.83|892.59|891.09|892.07|890.57|0
1614107400000|2021-02-23 19:10:00|892.34|890.84|892.33|890.83|892.58|891.08|892.2|890.7|0
1614107700000|2021-02-23 19:15:00|892.34|890.84|892.58|891.08|892.79|891.29|892.31|890.81|0
1614108000000|2021-02-23 19:20:00|892.59|891.09|892.83|891.33|893.03|891.53|892.35|890.85|0
1614108300000|2021-02-23 19:25:00|892.82|891.32|892.81|891.31|893.05|891.55|892.59|891.09|0
1614108600000|2021-02-23 19:30:00|892.82|891.32|891.58|890.08|893.05|891.55|891.58|890.08|0
1614108900000|2021-02-23 19:35:00|891.55|890.05|891.84|890.34|892.09|890.59|891.36|889.86|0
1614109200000|2021-02-23 19:40:00|891.85|890.35|892.57|891.07|892.8|891.3|891.84|890.34|0
1614109500000|2021-02-23 19:45:00|892.58|891.08|892.81|891.31|893.05|891.55|892.55|891.05|0
1614109800000|2021-02-23 19:50:00|892.8|891.3|893.53|892.03|893.8|892.3|892.8|891.3|0
1614110100000|2021-02-23 19:55:00|893.52|892.02|894|892.5|894.01|892.51|893.27|891.77|0
1614110400000|2021-02-23 20:00:00|894.01|892.51|894.04|892.54|894.05|892.55|893.78|892.28|0
1614110700000|2021-02-23 20:05:00|894.03|892.53|894.58|893.08|894.78|893.28|893.83|892.33|0
1614111000000|2021-02-23 20:10:00|894.57|893.07|894.9|893.4|895.1|893.6|894.32|892.82|0
1614111300000|2021-02-23 20:15:00|894.93|893.43|894.95|893.45|895.23|893.73|894.88|893.38|0
1614111600000|2021-02-23 20:20:00|894.96|893.46|895.21|893.71|895.44|893.94|894.94|893.44|0
1614111900000|2021-02-23 20:25:00|895.2|893.7|895.71|894.21|895.93|894.43|894.98|893.48|0
1614112200000|2021-02-23 20:30:00|895.72|894.22|895.43|893.93|895.73|894.23|895.21|893.71|0
1614112500000|2021-02-23 20:35:00|895.42|893.92|895.25|893.75|895.72|894.22|895.21|893.71|0
1614112800000|2021-02-23 20:40:00|895.24|893.74|895.17|893.67|895.49|893.99|894.96|893.46|0
1614113100000|2021-02-23 20:45:00|895.16|893.66|894.77|893.27|895.44|893.94|894.76|893.26|0
1614113400000|2021-02-23 20:50:00|894.76|893.26|894.3|892.8|894.99|893.49|894.24|892.74|0
1614113700000|2021-02-23 20:55:00|894.29|892.79|893.71|892.21|894.3|892.8|893.41|891.91|0
1614114000000|2021-02-23 21:00:00|893.72|892.22|893.81|892.31|894.75|893.25|893.67|892.17|0
1614114300000|2021-02-23 21:05:00|893.82|892.32|893.81|892.31|894|892.5|893.37|891.87|0
1614114600000|2021-02-23 21:10:00|893.82|892.32|893.52|892.02|893.96|892.46|893.46|891.96|0
1614114900000|2021-02-23 21:15:00|893.55|892.05|893.48|891.98|893.55|892.05|893.41|891.91|0
1614115200000|2021-02-23 21:20:00|893.5|892|893.55|892.05|893.66|892.16|893.46|891.96|0
1614115500000|2021-02-23 21:25:00|893.57|892.07|893.55|892.05|893.61|892.11|893.5|892|0
1614115800000|2021-02-23 21:30:00|893.56|892.06|893.5|892|893.7|892.2|893.26|891.76|0
1614116100000|2021-02-23 21:35:00|893.49|891.99|893.79|892.29|893.83|892.33|893.41|891.91|0
1614116400000|2021-02-23 21:40:00|893.78|892.28|893.54|892.04|893.79|892.29|893.46|891.96|0
1614116700000|2021-02-23 21:45:00|893.5|892|893.42|891.92|893.6|892.1|893.38|891.88|0
1614117000000|2021-02-23 21:50:00|893.41|891.91|893.14|891.64|893.47|891.97|893.09|891.59|0
1614117300000|2021-02-23 21:55:00|893.15|891.65|893.68|892.18|893.75|892.25|893.09|891.59|0
1614117600000|2021-02-23 22:00:00|893.66|892.16|893.61|892.11|893.66|892.16|893.61|892.11|0
1614117900000|2021-02-23 22:05:00|893.66|892.16|893.52|892.02|893.66|892.16|893.46|891.96|0
1614118200000|2021-02-23 22:10:00|893.55|892.05|893.57|892.07|893.68|892.18|893.55|892.05|0
1614118500000|2021-02-23 22:15:00|893.61|892.11|893.66|892.16|893.66|892.16|893.55|892.05|0
1614118800000|2021-02-23 22:20:00|893.68|892.18|893.79|892.29|893.79|892.29|893.66|892.16|0
1614119100000|2021-02-23 22:25:00|893.77|892.27|893.59|892.09|893.77|892.27|893.59|892.09|0
1614119400000|2021-02-23 22:30:00|893.63|892.13|893.68|892.18|893.68|892.18|893.61|892.11|0
1614119700000|2021-02-23 22:35:00|893.7|892.2|893.68|892.18|893.7|892.2|893.68|892.18|0
1614120000000|2021-02-23 22:40:00|893.7|892.2|893.77|892.27|893.83|892.33|893.7|892.2|0
1614120300000|2021-02-23 22:45:00|893.75|892.25|893.61|892.11|893.75|892.25|893.59|892.09|0
1614120600000|2021-02-23 22:50:00|893.66|892.16|893.66|892.16|893.68|892.18|893.64|892.14|0
1614120900000|2021-02-23 22:55:00|893.68|892.18|893.7|892.2|893.75|892.25|893.68|892.18|0
1614121200000|2021-02-23 23:00:00|893.72|892.22|893.4|891.9|894.3|892.8|893.33|891.83|0
1614121500000|2021-02-23 23:05:00|893.38|891.88|893.53|892.03|893.71|892.21|893.31|891.81|0
1614121800000|2021-02-23 23:10:00|893.54|892.04|893.16|891.66|893.97|892.47|892.94|891.44|0
1614122100000|2021-02-23 23:15:00|893.15|891.65|892.08|890.58|893.16|891.66|891.95|890.45|0
1614122400000|2021-02-23 23:20:00|892.1|890.6|892.26|890.76|892.37|890.87|892.04|890.54|0
1614122700000|2021-02-23 23:25:00|892.25|890.75|892.08|890.58|892.7|891.2|891.71|890.21|0
1614123000000|2021-02-23 23:30:00|892.04|890.54|893.31|891.81|893.31|891.81|891.84|890.34|0
1614123300000|2021-02-23 23:35:00|893.29|891.79|894.1|892.6|894.1|892.6|893.11|891.61|0
1614123600000|2021-02-23 23:40:00|894.09|892.59|893.58|892.08|894.09|892.59|893.58|892.08|0
1614123900000|2021-02-23 23:45:00|893.57|892.07|893.58|892.08|893.91|892.41|893.47|891.97|0
1614124200000|2021-02-23 23:50:00|893.57|892.07|893.44|891.94|893.77|892.27|893.4|891.9|0
1614124500000|2021-02-23 23:55:00|893.45|891.95|893.16|891.66|893.58|892.08|893.16|891.66|0
1614124800000|2021-02-24 00:00:00|893.17|891.67|893.44|891.94|894.06|892.56|893.16|891.66|0
1614125100000|2021-02-24 00:05:00|893.45|891.95|892.5|891|893.49|891.99|892.41|890.91|0
1614125400000|2021-02-24 00:10:00|892.51|891.01|892.69|891.19|892.83|891.33|892.26|890.76|0
1614125700000|2021-02-24 00:15:00|892.75|891.25|892.3|890.8|892.83|891.33|892.08|890.58|0
1614126000000|2021-02-24 00:20:00|892.29|890.79|892.7|891.2|892.91|891.41|892.06|890.56|0
1614126300000|2021-02-24 00:25:00|892.69|891.19|892.09|890.59|892.71|891.21|892.08|890.58|0
1614126600000|2021-02-24 00:30:00|892.08|890.58|892.95|891.45|892.97|891.47|892.08|890.58|0
1614126900000|2021-02-24 00:35:00|892.94|891.44|893.79|892.29|893.79|892.29|892.74|891.24|0
1614127200000|2021-02-24 00:40:00|893.73|892.23|893.58|892.08|893.73|892.23|893.38|891.88|0
1614127500000|2021-02-24 00:45:00|893.57|892.07|893.25|891.75|893.58|892.08|893.13|891.63|0
1614127800000|2021-02-24 00:50:00|893.22|891.72|892.52|891.02|893.22|891.72|892.51|891.01|0
1614128100000|2021-02-24 00:55:00|892.51|891.01|892.97|891.47|892.97|891.47|892.31|890.81|0
1614128400000|2021-02-24 01:00:00|892.98|891.48|893.84|892.34|894.08|892.58|892.87|891.37|0
1614128700000|2021-02-24 01:05:00|893.85|892.35|894.6|893.1|894.95|893.45|893.85|892.35|0
1614129000000|2021-02-24 01:10:00|894.63|893.13|894.93|893.43|895.37|893.87|894.63|893.13|0
1614129300000|2021-02-24 01:15:00|894.94|893.44|895.6|894.1|895.81|894.31|894.73|893.23|0
1614129600000|2021-02-24 01:20:00|895.61|894.11|895.6|894.1|896.03|894.53|895.37|893.87|0
1614129900000|2021-02-24 01:25:00|895.61|894.11|894.95|893.45|895.62|894.12|894.95|893.45|0
1614130200000|2021-02-24 01:30:00|894.98|893.48|895.4|893.9|895.41|893.91|894.75|893.25|0
1614130500000|2021-02-24 01:35:00|895.41|893.91|894.76|893.26|895.62|894.12|894.3|892.8|0
1614130800000|2021-02-24 01:40:00|894.79|893.29|895.19|893.69|895.29|893.79|894.43|892.93|0
1614131100000|2021-02-24 01:45:00|895.18|893.68|895.53|894.03|895.74|894.24|894.98|893.48|0
1614131400000|2021-02-24 01:50:00|895.56|894.06|895.25|893.75|895.91|894.41|895.25|893.75|0
1614131700000|2021-02-24 01:55:00|895.24|893.74|894.81|893.31|895.47|893.97|894.59|893.09|0
1614132000000|2021-02-24 02:00:00|894.84|893.34|894.36|892.86|895.26|893.76|894.15|892.65|0
1614132300000|2021-02-24 02:05:00|894.37|892.87|894.35|892.85|894.59|893.09|894.15|892.65|0
1614132600000|2021-02-24 02:10:00|894.34|892.84|894.37|892.87|894.59|893.09|894.14|892.64|0
1614132900000|2021-02-24 02:15:00|894.33|892.83|894.39|892.89|894.83|893.33|894.26|892.76|0
1614133200000|2021-02-24 02:20:00|894.38|892.88|894.63|893.13|894.63|893.13|893.96|892.46|0
1614133500000|2021-02-24 02:25:00|894.62|893.12|894.41|892.91|894.63|893.13|894.29|892.79|0
1614133800000|2021-02-24 02:30:00|894.4|892.9|894.16|892.66|894.63|893.13|893.95|892.45|0
1614134100000|2021-02-24 02:35:00|894.1|892.6|894.38|892.88|894.4|892.9|893.94|892.44|0
1614134400000|2021-02-24 02:40:00|894.35|892.85|893.92|892.42|894.38|892.88|893.7|892.2|0
1614134700000|2021-02-24 02:45:00|893.91|892.41|893.48|891.98|893.93|892.43|893.47|891.97|0
1614135000000|2021-02-24 02:50:00|893.47|891.97|892.81|891.31|893.48|891.98|892.59|891.09|0
1614135300000|2021-02-24 02:55:00|892.8|891.3|893.13|891.63|893.13|891.63|892.57|891.07|0
1614135600000|2021-02-24 03:00:00|893.16|891.66|893.94|892.44|893.94|892.44|893.02|891.52|0
1614135900000|2021-02-24 03:05:00|893.95|892.45|893.25|891.75|893.95|892.45|893.25|891.75|0
1614136200000|2021-02-24 03:10:00|893.22|891.72|892.38|890.88|893.22|891.72|892.14|890.64|0
1614136500000|2021-02-24 03:15:00|892.41|890.91|892.09|890.59|892.59|891.09|892.08|890.58|0
1614136800000|2021-02-24 03:20:00|892.08|890.58|891.89|890.39|892.57|891.07|891.87|890.37|0
1614137100000|2021-02-24 03:25:00|891.88|890.38|891.76|890.26|892.1|890.6|891.63|890.13|0
1614137400000|2021-02-24 03:30:00|891.73|890.23|892.11|890.61|892.11|890.61|891.44|889.94|0
1614137700000|2021-02-24 03:35:00|892.12|890.62|892.35|890.85|892.36|890.86|891.91|890.41|0
1614138000000|2021-02-24 03:40:00|892.34|890.84|892.57|891.07|892.79|891.29|892.09|890.59|0
1614138300000|2021-02-24 03:45:00|892.56|891.06|892.56|891.06|892.79|891.29|892.35|890.85|0
1614138600000|2021-02-24 03:50:00|892.57|891.07|892.31|890.81|892.78|891.28|892.1|890.6|0
1614138900000|2021-02-24 03:55:00|892.25|890.75|892.54|891.04|892.54|891.04|892.09|890.59|0
1614139200000|2021-02-24 04:00:00|892.55|891.05|892.73|891.23|892.76|891.26|892.5|891|0
1614139500000|2021-02-24 04:05:00|892.74|891.24|892.27|890.77|892.74|891.24|892.26|890.76|0
1614139800000|2021-02-24 04:10:00|892.3|890.8|892.49|890.99|892.72|891.22|892.27|890.77|0
1614140100000|2021-02-24 04:15:00|892.48|890.98|892.72|891.22|892.95|891.45|892.48|890.98|0
1614140400000|2021-02-24 04:20:00|892.73|891.23|893.14|891.64|893.15|891.65|892.71|891.21|0
1614140700000|2021-02-24 04:25:00|893.15|891.65|893.4|891.9|893.62|892.12|893.14|891.64|0
1614141000000|2021-02-24 04:30:00|893.41|891.91|893.49|891.99|893.6|892.1|893.16|891.66|0
1614141300000|2021-02-24 04:35:00|893.5|892|893.37|891.87|893.62|892.12|893.27|891.77|0
1614141600000|2021-02-24 04:40:00|893.38|891.88|893.15|891.65|893.49|891.99|893.15|891.65|0
1614141900000|2021-02-24 04:45:00|893.12|891.62|892.93|891.43|893.37|891.87|892.92|891.42|0
1614142200000|2021-02-24 04:50:00|892.94|891.44|893.16|891.66|893.18|891.68|892.94|891.44|0
1614142500000|2021-02-24 04:55:00|893.17|891.67|892.72|891.22|893.17|891.67|892.71|891.21|0
1614142800000|2021-02-24 05:00:00|892.71|891.21|891.89|890.39|892.92|891.42|891.87|890.37|0
1614143100000|2021-02-24 05:05:00|891.88|890.38|891.47|889.97|891.99|890.49|891.46|889.96|0
1614143400000|2021-02-24 05:10:00|891.46|889.96|890.72|889.22|891.67|890.17|890.5|889|0
1614143700000|2021-02-24 05:15:00|890.73|889.23|890.99|889.49|891.41|889.91|890.54|889.04|0
1614144000000|2021-02-24 05:20:00|891.05|889.55|890.81|889.31|891.24|889.74|890.78|889.28|0
1614144300000|2021-02-24 05:25:00|890.87|889.37|890.81|889.31|891.01|889.51|890.55|889.05|0
1614144600000|2021-02-24 05:30:00|890.79|889.29|890.36|888.86|890.8|889.3|890.11|888.61|0
1614144900000|2021-02-24 05:35:00|890.37|888.87|890.6|889.1|890.6|889.1|890.36|888.86|0
1614145200000|2021-02-24 05:40:00|890.63|889.13|890.58|889.08|890.8|889.3|890.14|888.64|0
1614145500000|2021-02-24 05:45:00|890.55|889.05|889.93|888.43|890.59|889.09|889.71|888.21|0
1614145800000|2021-02-24 05:50:00|889.94|888.44|889.74|888.24|890.19|888.69|889.52|888.02|0
1614146100000|2021-02-24 05:55:00|889.73|888.23|889.5|888|889.96|888.46|889.5|888|0
1614146400000|2021-02-24 06:00:00|889.51|888.01|889.05|887.55|889.71|888.21|888.63|887.13|0
1614146700000|2021-02-24 06:05:00|889.04|887.54|888.58|887.08|889.04|887.54|888.58|887.08|0
1614147000000|2021-02-24 06:10:00|888.59|887.09|888.79|887.29|888.81|887.31|888.35|886.85|0
1614147300000|2021-02-24 06:15:00|888.8|887.3|888.11|886.61|888.8|887.3|888.11|886.61|0
1614147600000|2021-02-24 06:20:00|888.14|886.64|888.68|887.18|888.79|887.29|888.14|886.64|0
1614147900000|2021-02-24 06:25:00|888.71|887.21|889.46|887.96|889.46|887.96|888.54|887.04|0
1614148200000|2021-02-24 06:30:00|889.45|887.95|889.49|887.99|889.71|888.21|889.26|887.76|0
1614148500000|2021-02-24 06:35:00|889.48|887.98|889.63|888.13|889.74|888.24|889.27|887.77|0
1614148800000|2021-02-24 06:40:00|889.66|888.16|890.06|888.56|890.17|888.67|889.66|888.16|0
1614149100000|2021-02-24 06:45:00|890.03|888.53|889.94|888.44|890.06|888.56|889.51|888.01|0
1614149400000|2021-02-24 06:50:00|889.95|888.45|889.69|888.19|889.96|888.46|889.68|888.18|0
1614149700000|2021-02-24 06:55:00|889.68|888.18|888.87|887.37|889.68|888.18|888.87|887.37|0
1614150000000|2021-02-24 07:00:00|888.86|887.36|889.27|887.77|889.9|888.4|888.86|887.36|0
1614150300000|2021-02-24 07:05:00|889.26|887.76|891.39|889.89|891.4|889.9|889.06|887.56|0
1614150600000|2021-02-24 07:10:00|891.33|889.83|891.4|889.9|891.63|890.13|890.96|889.46|0
1614150900000|2021-02-24 07:15:00|891.41|889.91|891.43|889.93|891.65|890.15|891.18|889.68|0
1614151200000|2021-02-24 07:20:00|891.42|889.92|891.03|889.53|891.66|890.16|891.02|889.52|0
1614151500000|2021-02-24 07:25:00|891.02|889.52|891.64|890.14|891.88|890.38|891.01|889.51|0
1614151800000|2021-02-24 07:30:00|891.58|890.08|892.05|890.55|892.06|890.56|891.43|889.93|0
1614152100000|2021-02-24 07:35:00|892.06|890.56|892.07|890.57|892.71|891.21|891.84|890.34|0
1614152400000|2021-02-24 07:40:00|892.09|890.59|892.5|891|892.51|891.01|892.08|890.58|0
1614152700000|2021-02-24 07:45:00|892.51|891.01|892.06|890.56|892.73|891.23|891.84|890.34|0
1614153000000|2021-02-24 07:50:00|892.05|890.55|891.89|890.39|892.07|890.57|891.81|890.31|0
1614153300000|2021-02-24 07:55:00|891.9|890.4|892.78|891.28|893|891.5|891.48|889.98|0
1614153600000|2021-02-24 08:00:00|892.79|891.29|898.3|895.5|898.4|896.15|891.76|890.26|0
1614153900000|2021-02-24 08:05:00|898.2|895.4|898.3|896.4|898.3|896.4|896.3|894.6|137
1614154200000|2021-02-24 08:10:00|898.2|896.5|896.2|894.6|898.2|897|895.4|893.2|45
1614154500000|2021-02-24 08:15:00|896.8|896.1|898.4|897.3|899.1|897.3|896.8|894.8|164
1614154800000|2021-02-24 08:20:00|899|897.4|897.7|896.7|899|898|896.8|895.6|168
1614155100000|2021-02-24 08:25:00|897.3|896.5|897.8|896.2|898.2|897|897.1|895.6|162
1614155400000|2021-02-24 08:30:00|898.4|896.3|897.9|896.4|898.4|897.7|897.3|896.2|33
1614155700000|2021-02-24 08:35:00|897.8|896.5|896.1|894.8|897.8|897|895.9|894.5|38
1614156000000|2021-02-24 08:40:00|896.05|894.75|895.75|894.75|896.25|895.15|895.55|893.95|34
1614156300000|2021-02-24 08:45:00|895.35|895.25|896.45|894.95|897.45|896.15|895.35|894.55|53
1614156600000|2021-02-24 08:50:00|896.65|895.05|897.45|896.25|897.75|896.65|896.65|895.05|23
1614156900000|2021-02-24 08:55:00|897.35|896.35|898.95|897.55|899.05|897.55|897.35|895.85|84
1614157200000|2021-02-24 09:00:00|898.85|897.65|898.45|896.95|898.85|897.65|898.45|896.95|3
1614157500000|2021-02-24 09:05:00|898.35|896.55|896.85|895.35|898.55|896.95|896.55|895.05|5
1614157800000|2021-02-24 09:10:00|897.85|895.55|897.85|895.75|897.85|895.75|897.85|895.55|1
1614158100000|2021-02-24 09:15:00|898.85|895.95|898.95|897.15|899.25|897.25|898.75|895.95|12
1614158400000|2021-02-24 09:20:00|899.85|897.25|899.85|898.25|900.45|898.25|899.45|897.25|0
1614158700000|2021-02-24 09:25:00|899.75|898.35|900.45|898.75|900.95|898.75|899.65|898.35|6
1614159000000|2021-02-24 09:30:00|900.35|898.85|899.85|898.15|900.35|898.85|899.45|897.95|10
1614159300000|2021-02-24 09:35:00|899.75|898.25|900.25|898.85|900.75|898.85|899.75|898.25|0
1614159600000|2021-02-24 09:40:00|900.95|898.95|899.75|898.45|900.95|898.95|899.65|898.25|0
1614159900000|2021-02-24 09:45:00|900.35|898.35|898.95|897.65|900.35|898.35|898.85|897.55|9
1614160200000|2021-02-24 09:50:00|899.75|897.75|899.65|898.05|899.95|898.05|899.15|897.75|3
1614160500000|2021-02-24 09:55:00|899.75|898.15|899.95|898.35|900.45|898.35|899.65|898.15|1
1614160800000|2021-02-24 10:00:00|900.05|898.45|900.45|899.25|900.45|899.25|899.95|898.45|2
1614161100000|2021-02-24 10:05:00|900.75|899.35|900.55|899.35|900.75|899.35|900.45|899.35|16
1614161400000|2021-02-24 10:10:00|900.45||900.65||900.65||900.45||1
1614161700000|2021-02-24 10:15:00|900.05|899.45|900.95|900.05|901.25|900.05|900.05|899.45|11
1614162000000|2021-02-24 10:20:00|900.65|899.25|900.75|899.15|901.15|899.25|900.15|898.85|26
1614162300000|2021-02-24 10:25:00|900.65|898.95|900.35|898.95|900.65|898.95|899.85|898.95|44
1614162600000|2021-02-24 10:30:00|900.25|898.45|900.15|898.85|900.25|898.85|900.15|898.45|1
1614162900000|2021-02-24 10:35:00|899.65|898.95|900.65|899.25|900.85|899.25|899.65|898.95|12
1614163200000|2021-02-24 10:40:00|900.55|899.15|900.55|899.25|900.55|899.25|900.55|899.15|0
1614163500000|2021-02-24 10:45:00|900.65|899.35|900.45|899.15|901.35|899.55|900.45|898.75|5
1614163800000|2021-02-24 10:50:00|900.35|899.05|900.25|898.95|900.35|899.05|900.15|898.65|3
1614164100000|2021-02-24 10:55:00|900.35|899.05|900.55|899.05|900.95|899.25|900.35|899.05|5
1614164400000|2021-02-24 11:00:00|900.45|898.95|900.85|899.25|900.95|899.45|899.95|898.95|120
1614164700000|2021-02-24 11:05:00||899.45||899.65||899.85||899.35|0
1614165000000|2021-02-24 11:10:00||899.75||899.15||899.75||899.15|6
1614165300000|2021-02-24 11:15:00|900.75|899.25|900.25|898.75|900.75|899.25|900.25|898.55|1
1614165600000|2021-02-24 11:20:00|900.15|898.85|899.95|898.55|900.15|898.95|899.95|898.15|1
1614165900000|2021-02-24 11:25:00|899.85|898.45|899.75|898.25|899.85|898.55|899.75|898.05|0
1614166200000|2021-02-24 11:30:00|899.65|898.35|899.05|897.75|899.65|898.55|898.25|897.65|66
1614166500000|2021-02-24 11:35:00|898.95|897.65|898.75|897.65|898.95|897.85|898.75|897.15|1
1614166800000|2021-02-24 11:40:00|898.85|897.75|899.35|897.75|899.55|898.35|898.65|897.75|109
1614167100000|2021-02-24 11:45:00|899.25|897.65|899.15|897.75|899.25|897.95|899.15|897.55|0
1614167400000|2021-02-24 11:50:00|899.05|897.85|898.55|896.95|899.05|897.95|898.55|896.85|0
1614167700000|2021-02-24 11:55:00|898.45|897.05|898.25|896.65|898.45|897.25|898.25|896.55|0
1614168000000|2021-02-24 12:00:00|898.15|896.55|897.85|896.55|898.15|896.85|897.85|896.15|0
1614168300000|2021-02-24 12:05:00|897.95|896.65|898.65|897.05|898.65|897.35|897.95|896.65|0
1614168600000|2021-02-24 12:10:00|898.55|897.15|898.55|897.05|898.55|897.35|898.55|896.95|0
1614168900000|2021-02-24 12:15:00|898.45|896.95|898.05|896.85|898.45|896.95|898.05|896.45|0
1614169200000|2021-02-24 12:20:00|898.15|896.95|898.25|896.55|898.55|897.05|898.15|896.55|0
1614169500000|2021-02-24 12:25:00|898.15|896.45|898.05|896.45|898.15|896.75|898.05|896.35|7
1614169800000|2021-02-24 12:30:00||896.55||896.75||896.75||896.35|1
1614170100000|2021-02-24 12:35:00|898.15|896.65|898.25|896.85|898.25|896.95|898.15|896.65|0
1614170400000|2021-02-24 12:40:00|898.35|896.95|898.35|897.05|898.35|897.15|898.35|896.85|0
1614170700000|2021-02-24 12:45:00|898.15|897.15|899.15|897.65|899.65|897.75|898.15|897.15|99
1614171000000|2021-02-24 12:50:00||897.55||897.75||897.75||897.55|0
1614171300000|2021-02-24 12:55:00|899.05|897.85|898.95|897.35|899.05|898.15|898.95|897.25|0
1614171600000|2021-02-24 13:00:00|898.85|897.45|898.65|897.15|898.85|897.45|898.65|897.05|0
1614171900000|2021-02-24 13:05:00||897.05||897.25||897.55||897.05|6
1614172200000|2021-02-24 13:10:00|898.55|897.15|898.95|897.45|899.15|897.55|898.15|896.95|14
1614172500000|2021-02-24 13:15:00|898.85|897.35|898.55|896.95|898.85|897.45|898.55|896.95|0
1614172800000|2021-02-24 13:20:00|898.45|896.85|897.95|896.45|898.45|896.85|897.95|896.35|0
1614173100000|2021-02-24 13:25:00|898.05|896.35|898.05|896.55|898.45|897.05|898.05|896.35|0
1614173400000|2021-02-24 13:30:00|897.95|896.45|897.25|895.75|897.95|896.55|897.25|895.75|1
1614173700000|2021-02-24 13:35:00|897.15|895.65|897.05|895.85|897.25|895.85|896.85|895.35|0
1614174000000|2021-02-24 13:40:00|897.55|895.75|897.55|896.15|897.55|896.25|897.55|895.65|0
1614174300000|2021-02-24 13:45:00|897.45|896.05|895.75|894.25|897.45|896.05|895.75|894.25|10
1614174600000|2021-02-24 13:50:00|895.65|894.15|895.25|893.75|895.65|894.35|894.55|893.55|20
1614174900000|2021-02-24 13:55:00|895.15|893.85|893.85|892.45|895.15|893.85|893.25|891.65|3
1614175200000|2021-02-24 14:00:00|894.15|892.55|894.65|893.15|894.95|893.25|893.75|892.25|0
1614175500000|2021-02-24 14:05:00|895.15|893.35|894.85|893.55|895.15|893.65|894.85|893.05|0
1614175800000|2021-02-24 14:10:00|894.75|893.45|895.25|893.95|895.25|893.95|894.75|893.25|0
1614176100000|2021-02-24 14:15:00|894.85|894.15|894.35|893.35|895.85|894.55|894.35|893.25|211
1614176400000|2021-02-24 14:20:00|895.85|893.45|896.35|894.55|897.55|894.95|895.75|893.45|5
1614176700000|2021-02-24 14:25:00|896.25|894.65|896.25|894.45|896.25|894.95|896.25|894.25|0
1614177000000|2021-02-24 14:30:00|896.15|894.25|896.45|894.95|896.75|895.25|895.55|893.65|6
1614177300000|2021-02-24 14:35:00|897.25|895.05|897.55|895.85|898.25|895.85|895.95|894.05|0
1614177600000|2021-02-24 14:40:00|897.45|895.95|898.35|896.55|898.35|896.65|897.45|895.65|0
1614177900000|2021-02-24 14:45:00|899.25|896.65|899.15|897.35|899.65|898.75|899.15|896.65|50
1614178200000|2021-02-24 14:50:00|899.05|897.25|898.65|896.95|899.25|897.25|897.95|896.25|52
1614178500000|2021-02-24 14:55:00|898.85|897.05|899.05|897.65|899.65|898.25|898.85|897.05|1
1614178800000|2021-02-24 15:00:00|899.55|897.75|900.35|898.95|900.45|898.95|899.25|897.75|21
1614179100000|2021-02-24 15:05:00|901.85|899.05|900.25|898.85|901.85|900.15|899.55|898.45|61
1614179400000|2021-02-24 15:10:00|900.4|899|901.2|899.5|901.8|899.5|900.4|899|13
1614179700000|2021-02-24 15:15:00|899.9|900.4|894.81|893.31|901.9|900.4|894.81|893.31|161
1614180000000|2021-02-24 15:20:00|894.8|893.3|895.87|894.37|896|894.5|894.59|893.09|0
1614180300000|2021-02-24 15:25:00|895.86|894.36|895.64|894.14|896.27|894.77|895.2|893.7|352
1614180600000|2021-02-24 15:30:00|895.66|894.16|895.92|894.42|896.36|894.86|895.15|893.65|421
1614180900000|2021-02-24 15:35:00|895.93|894.43|896.26|894.76|896.31|894.81|895.39|893.89|53
1614181200000|2021-02-24 15:40:00|896.25|894.75|896.33|894.83|896.53|895.03|895.59|894.09|0
1614181500000|2021-02-24 15:45:00|896.31|894.81|896.5|895|896.75|895.25|896.07|894.57|0
1614181800000|2021-02-24 15:50:00|896.49|894.99|896.9|895.4|896.91|895.41|896.23|894.73|0
1614182100000|2021-02-24 15:55:00|896.91|895.41|897.45|895.95|898.1|896.6|896.9|895.4|0
1614182400000|2021-02-24 16:00:00|897.44|895.94|897.71|896.21|898.07|896.57|897.42|895.92|0
1614182700000|2021-02-24 16:05:00|897.72|896.22|897.92|896.42|898.16|896.66|897.47|895.97|0
1614183000000|2021-02-24 16:10:00|897.93|896.43|898.2|896.7|898.2|896.7|897.89|896.39|0
1614183300000|2021-02-24 16:15:00|898.19|896.69|898.43|896.93|898.44|896.94|898|896.5|0
1614183600000|2021-02-24 16:20:00|898.44|896.94|898.73|897.23|898.89|897.39|898.25|896.75|0
1614183900000|2021-02-24 16:25:00|898.71|897.21|898.3|896.8|899.21|897.71|898.3|896.8|0
1614184200000|2021-02-24 16:30:00|898.24|896.74|898.38|896.88|898.97|897.47|897.91|896.41|0
1614184500000|2021-02-24 16:35:00|898.32|896.82|899.02|897.52|899.22|897.72|898.17|896.67|0
1614184800000|2021-02-24 16:40:00|899|897.5|898.3|896.8|899|897.5|898.28|896.78|0
1614185100000|2021-02-24 16:45:00|898.31|896.81|898.78|897.28|899.01|897.51|898.28|896.78|0
1614185400000|2021-02-24 16:50:00|898.77|897.27|898.58|897.08|899.02|897.52|898.56|897.06|0
1614185700000|2021-02-24 16:55:00|898.59|897.09|898.62|897.12|899.04|897.54|898.35|896.85|0
1614186000000|2021-02-24 17:00:00|898.63|897.13|899.32|897.82|899.34|897.84|898.63|897.13|0
1614186300000|2021-02-24 17:05:00|899.31|897.81|899.29|897.79|899.32|897.82|899.08|897.58|0
1614186600000|2021-02-24 17:10:00|899.3|897.8|899.34|897.84|899.55|898.05|899.08|897.58|0
1614186900000|2021-02-24 17:15:00|899.35|897.85|899.56|898.06|899.57|898.07|899.13|897.63|0
1614187200000|2021-02-24 17:20:00|899.55|898.05|899.57|898.07|899.79|898.29|899.33|897.83|0
1614187500000|2021-02-24 17:25:00|899.58|898.08|899.83|898.33|899.83|898.33|899.35|897.85|0
1614187800000|2021-02-24 17:30:00|899.84|898.34|900.07|898.57|900.08|898.58|899.81|898.31|0
1614188100000|2021-02-24 17:35:00|900.08|898.58|900.1|898.6|900.11|898.61|899.86|898.36|0
1614188400000|2021-02-24 17:40:00|900.09|898.59|899.83|898.33|900.1|898.6|899.62|898.12|0
1614188700000|2021-02-24 17:45:00|899.84|898.34|899.41|897.91|899.86|898.36|899.37|897.87|0
1614189000000|2021-02-24 17:50:00|899.4|897.9|899.38|897.88|899.85|898.35|899.16|897.66|0
1614189300000|2021-02-24 17:55:00|899.37|897.87|899.35|897.85|899.59|898.09|899.34|897.84|0
1614189600000|2021-02-24 18:00:00|899.34|897.84|898.89|897.39|899.36|897.86|898.88|897.38|0
1614189900000|2021-02-24 18:05:00|898.88|897.38|899.35|897.85|899.37|897.87|898.88|897.38|0
1614190200000|2021-02-24 18:10:00|899.36|897.86|899.87|898.37|899.87|898.37|899.35|897.85|0
1614190500000|2021-02-24 18:15:00|899.86|898.36|899.86|898.36|900.08|898.58|899.62|898.12|0
1614190800000|2021-02-24 18:20:00|899.87|898.37|900.29|898.79|900.3|898.8|899.82|898.32|0
1614191100000|2021-02-24 18:25:00|900.3|898.8|900.55|899.05|900.57|899.07|900.3|898.8|0
1614191400000|2021-02-24 18:30:00|900.56|899.06|901.26|899.76|901.26|899.76|900.54|899.04|0
1614191700000|2021-02-24 18:35:00|901.27|899.77|901.26|899.76|901.48|899.98|901.05|899.55|0
1614192000000|2021-02-24 18:40:00|901.27|899.77|901.29|899.79|901.32|899.82|900.82|899.32|0
1614192300000|2021-02-24 18:45:00|901.28|899.78|901.05|899.55|901.29|899.79|900.84|899.34|0
1614192600000|2021-02-24 18:50:00|901.04|899.54|900.84|899.34|901.09|899.59|900.82|899.32|0
1614192900000|2021-02-24 18:55:00|900.85|899.35|901.29|899.79|901.29|899.79|900.84|899.34|0
1614193200000|2021-02-24 19:00:00|901.31|899.81|901.03|899.53|901.32|899.82|901.02|899.52|0
1614193500000|2021-02-24 19:05:00|901.02|899.52|900.79|899.29|901.03|899.53|900.54|899.04|0
1614193800000|2021-02-24 19:10:00|900.8|899.3|900.51|899.01|901.02|899.52|900.49|898.99|0
1614194100000|2021-02-24 19:15:00|900.52|899.02|900.97|899.47|900.98|899.48|900.51|899.01|0
1614194400000|2021-02-24 19:20:00|900.98|899.48|900.95|899.45|901|899.5|900.7|899.2|0
1614194700000|2021-02-24 19:25:00|900.94|899.44|900.97|899.47|901.2|899.7|900.94|899.44|0
1614195000000|2021-02-24 19:30:00|900.98|899.48|901.16|899.66|901.24|899.74|900.71|899.21|0
1614195300000|2021-02-24 19:35:00|901.17|899.67|901.16|899.66|901.19|899.69|900.94|899.44|0
1614195600000|2021-02-24 19:40:00|901.17|899.67|901.17|899.67|901.2|899.7|900.94|899.44|0
1614195900000|2021-02-24 19:45:00|901.16|899.66|900.66|899.16|901.18|899.68|900.65|899.15|0
1614196200000|2021-02-24 19:50:00|900.67|899.17|900.88|899.38|900.93|899.43|900.66|899.16|0
1614196500000|2021-02-24 19:55:00|900.89|899.39|900.88|899.38|901.11|899.61|900.86|899.36|0
1614196800000|2021-02-24 20:00:00|900.89|899.39|901.1|899.6|901.35|899.85|900.86|899.36|0
1614197100000|2021-02-24 20:05:00|901.09|899.59|901.13|899.63|901.36|899.86|901.07|899.57|0
1614197400000|2021-02-24 20:10:00|901.12|899.62|901.17|899.67|901.17|899.67|901.11|899.61|0
1614197700000|2021-02-24 20:15:00|901.23|899.73|901.1|899.6|901.4|899.9|901.1|899.6|0
1614198000000|2021-02-24 20:20:00|901.09|899.59|901.38|899.88|901.39|899.89|901.09|899.59|0
1614198300000|2021-02-24 20:25:00|901.37|899.87|901.45|899.95|901.46|899.96|901.15|899.65|0
1614198600000|2021-02-24 20:30:00|901.46|899.96|901.5|900|901.51|900.01|901.43|899.93|0
1614198900000|2021-02-24 20:35:00|901.51|900.01|901.5|900|901.53|900.03|901.46|899.96|0
1614199200000|2021-02-24 20:40:00|901.49|899.99|901.01|899.51|901.5|900|900.96|899.46|0
1614199500000|2021-02-24 20:45:00|901|899.5|901.26|899.76|901.48|899.98|900.99|899.49|0
1614199800000|2021-02-24 20:50:00|901.28|899.78|901.11|899.61|901.54|900.04|900.91|899.41|0
1614200100000|2021-02-24 20:55:00|901.12|899.62|900.91|899.41|901.15|899.65|900.75|899.25|0
1614200400000|2021-02-24 21:00:00|900.92|899.42|900.9|899.4|901.04|899.54|900.49|898.99|0
1614200700000|2021-02-24 21:05:00|900.88|899.38|901.19|899.69|901.19|899.69|900.75|899.25|0
1614201000000|2021-02-24 21:10:00|901.18|899.68|901.69|900.19|901.83|900.33|901.13|899.63|0
1614201300000|2021-02-24 21:15:00|901.67|900.17|901.75|900.25|901.8|900.3|901.65|900.15|0
1614201600000|2021-02-24 21:20:00|901.73|900.23|901.73|900.23|901.82|900.32|901.69|900.19|0
1614201900000|2021-02-24 21:25:00|901.71|900.21|901.82|900.32|901.85|900.35|901.71|900.21|0
1614202200000|2021-02-24 21:30:00|901.83|900.33|901.58|900.08|901.85|900.35|901.39|899.89|0
1614202500000|2021-02-24 21:35:00|901.52|900.02|901.72|900.22|901.72|900.22|901.52|900.02|0
1614202800000|2021-02-24 21:40:00|901.71|900.21|901.63|900.13|901.76|900.26|901.58|900.08|0
1614203100000|2021-02-24 21:45:00|901.62|900.12|901.85|900.35|901.85|900.35|901.39|899.89|0
1614203400000|2021-02-24 21:50:00|901.84|900.34|901.34|899.84|901.89|900.39|901.21|899.71|0
1614203700000|2021-02-24 21:55:00|901.3|899.8|901.12|899.62|901.39|899.89|900.97|899.47|0
1614204000000|2021-02-24 22:00:00|901.16|899.66|901.05|899.55|901.16|899.66|900.99|899.49|0
1614204300000|2021-02-24 22:05:00|900.99|899.49|900.94|899.44|901.05|899.55|900.92|899.42|0
1614204600000|2021-02-24 22:10:00|900.92|899.42|900.99|899.49|901.01|899.51|900.87|899.37|0
1614204900000|2021-02-24 22:15:00|901.09|899.59|900.98|899.48|901.09|899.59|900.98|899.48|0
1614205200000|2021-02-24 22:20:00|900.94|899.44|901.03|899.53|901.03|899.53|900.92|899.42|0
1614205500000|2021-02-24 22:25:00|901.01|899.51|900.9|899.4|901.01|899.51|900.89|899.39|0
1614205800000|2021-02-24 22:30:00|900.89|899.39|900.85|899.35|900.89|899.39|900.85|899.35|0
1614206100000|2021-02-24 22:35:00|900.89|899.39|900.85|899.35|900.89|899.39|900.8|899.3|0
1614206400000|2021-02-24 22:40:00|900.81|899.31|900.85|899.35|900.89|899.39|900.78|899.28|0
1614206700000|2021-02-24 22:45:00|900.87|899.37|900.87|899.37|900.94|899.44|900.87|899.37|0
1614207000000|2021-02-24 22:50:00|900.85|899.35|900.78|899.28|900.9|899.4|900.78|899.28|0
1614207300000|2021-02-24 22:55:00|900.83|899.33|900.78|899.28|900.87|899.37|900.78|899.28|0
1614207600000|2021-02-24 23:00:00|900.76|899.26|900.75|899.25|901.13|899.63|900.75|899.25|0
1614207900000|2021-02-24 23:05:00|900.74|899.24|901.04|899.54|901.04|899.54|900.67|899.17|0
1614208200000|2021-02-24 23:10:00|901.05|899.55|901.24|899.74|901.32|899.82|901.04|899.54|0
1614208500000|2021-02-24 23:15:00|901.23|899.73|901.28|899.78|901.37|899.87|901.13|899.63|0
1614208800000|2021-02-24 23:20:00|901.3|899.8|901.42|899.92|901.54|900.04|901.28|899.78|0
1614209100000|2021-02-24 23:25:00|901.43|899.93|901.35|899.85|901.46|899.96|901.29|899.79|0
1614209400000|2021-02-24 23:30:00|901.36|899.86|902.21|900.71|902.3|900.8|901.36|899.86|0
1614209700000|2021-02-24 23:35:00|902.22|900.72|902.08|900.58|902.26|900.76|902.03|900.53|0
1614210000000|2021-02-24 23:40:00|902.1|900.6|902.36|900.86|902.36|900.86|901.99|900.49|0
1614210300000|2021-02-24 23:45:00|902.35|900.85|902.69|901.19|902.82|901.32|902.32|900.82|0
1614210600000|2021-02-24 23:50:00|902.68|901.18|902.73|901.23|902.74|901.24|902.58|901.08|0
1614210900000|2021-02-24 23:55:00|902.69|901.19|902.91|901.41|903.15|901.65|902.69|901.19|0
1614211200000|2021-02-25 00:00:00|902.87|901.37|902.41|900.91|902.96|901.46|902.41|900.91|0
1614211500000|2021-02-25 00:05:00|902.43|900.93|902.33|900.83|902.58|901.08|902.32|900.82|0
1614211800000|2021-02-25 00:10:00|902.36|900.86|902.26|900.76|902.5|901|902.21|900.71|0
1614212100000|2021-02-25 00:15:00|902.25|900.75|901.39|899.89|902.25|900.75|900.98|899.48|0
1614212400000|2021-02-25 00:20:00|901.45|899.95|901.47|899.97|901.6|900.1|901.17|899.67|0
1614212700000|2021-02-25 00:25:00|901.5|900|901.82|900.32|902.06|900.56|901.5|900|0
1614213000000|2021-02-25 00:30:00|901.83|900.33|902.02|900.52|902.04|900.54|901.8|900.3|0
1614213300000|2021-02-25 00:35:00|902.03|900.53|901.14|899.64|902.03|900.53|901.13|899.63|0
1614213600000|2021-02-25 00:40:00|901.13|899.63|901.26|899.76|901.39|899.89|900.94|899.44|0
1614213900000|2021-02-25 00:45:00|901.29|899.79|901.8|900.3|901.81|900.31|901.29|899.79|0
1614214200000|2021-02-25 00:50:00|901.79|900.29|901.79|900.29|901.81|900.31|901.58|900.08|0
1614214500000|2021-02-25 00:55:00|901.8|900.3|901.98|900.48|902.01|900.51|901.58|900.08|0
1614214800000|2021-02-25 01:00:00|901.99|900.49|901.53|900.03|902.03|900.53|901.53|900.03|0
1614215100000|2021-02-25 01:05:00|901.52|900.02|901.09|899.59|901.97|900.47|900.87|899.37|0
1614215400000|2021-02-25 01:10:00|901.08|899.58|901.96|900.46|901.96|900.46|901.08|899.58|0
1614215700000|2021-02-25 01:15:00|901.97|900.47|902.18|900.68|902.22|900.72|901.96|900.46|0
1614216000000|2021-02-25 01:20:00|902.19|900.69|902.16|900.66|902.19|900.69|901.95|900.45|0
1614216300000|2021-02-25 01:25:00|902.17|900.67|902.36|900.86|902.59|901.09|902.14|900.64|0
1614216600000|2021-02-25 01:30:00|902.35|900.85|902.24|900.74|902.58|901.08|902.11|900.61|0
1614216900000|2021-02-25 01:35:00|902.27|900.77|901.7|900.2|902.35|900.85|901.68|900.18|0
1614217200000|2021-02-25 01:40:00|901.69|900.19|901.89|900.39|902.12|900.62|901.68|900.18|0
1614217500000|2021-02-25 01:45:00|901.95|900.45|902.1|900.6|902.33|900.83|901.95|900.45|0
1614217800000|2021-02-25 01:50:00|902.11|900.61|901.64|900.14|902.11|900.61|901.63|900.13|0
1614218100000|2021-02-25 01:55:00|901.62|900.12|901.85|900.35|902.08|900.58|901.62|900.12|0
1614218400000|2021-02-25 02:00:00|901.82|900.32|902.04|900.54|902.06|900.56|901.62|900.12|0
1614218700000|2021-02-25 02:05:00|902.03|900.53|901.93|900.43|902.04|900.54|901.71|900.21|0
1614219000000|2021-02-25 02:10:00|901.96|900.46|902.48|900.98|902.49|900.99|901.82|900.32|0
1614219300000|2021-02-25 02:15:00|902.49|900.99|902.5|901|902.5|901|902.26|900.76|0
1614219600000|2021-02-25 02:20:00|902.56|901.06|902.71|901.21|902.92|901.42|902.49|900.99|0
1614219900000|2021-02-25 02:25:00|902.72|901.22|902.72|901.22|902.83|901.33|902.7|901.2|0
1614220200000|2021-02-25 02:30:00|902.73|901.23|902.73|901.23|902.94|901.44|902.71|901.21|0
1614220500000|2021-02-25 02:35:00|902.74|901.24|902.96|901.46|902.97|901.47|902.62|901.12|0
1614220800000|2021-02-25 02:40:00|902.97|901.47|902.93|901.43|902.97|901.47|902.72|901.22|0
1614221100000|2021-02-25 02:45:00|902.92|901.42|902.93|901.43|903.14|901.64|902.72|901.22|0
1614221400000|2021-02-25 02:50:00|902.94|901.44|902.93|901.43|902.95|901.45|902.71|901.21|0
1614221700000|2021-02-25 02:55:00|902.92|901.42|902.91|901.41|903.15|901.65|902.71|901.21|0
1614222000000|2021-02-25 03:00:00|902.85|901.35|902.5|901|902.91|901.41|902.49|900.99|0
1614222300000|2021-02-25 03:05:00|902.6|901.1|902.73|901.23|902.95|901.45|902.5|901|0
1614222600000|2021-02-25 03:10:00|902.76|901.26|902.93|901.43|902.94|901.44|902.7|901.2|0
1614222900000|2021-02-25 03:15:00|902.94|901.44|902.92|901.42|903.14|901.64|902.92|901.42|0
1614223200000|2021-02-25 03:20:00|902.93|901.43|902.95|901.45|902.95|901.45|902.92|901.42|0
1614223500000|2021-02-25 03:25:00|902.98|901.48|903.38|901.88|903.38|901.88|902.95|901.45|0
1614223800000|2021-02-25 03:30:00|903.44|901.94|903.39|901.89|903.59|902.09|903.36|901.86|0
1614224100000|2021-02-25 03:35:00|903.42|901.92|903.57|902.07|903.59|902.09|903.36|901.86|0
1614224400000|2021-02-25 03:40:00|903.58|902.08|903.35|901.85|903.58|902.08|903.35|901.85|0
1614224700000|2021-02-25 03:45:00|903.32|901.82|903.13|901.63|903.36|901.86|903.03|901.53|0
1614225000000|2021-02-25 03:50:00|903.07|901.57|903.37|901.87|903.38|901.88|902.93|901.43|0
1614225300000|2021-02-25 03:55:00|903.38|901.88|903.38|901.88|903.58|902.08|903.17|901.67|0
1614225600000|2021-02-25 04:00:00|903.39|901.89|903.37|901.87|903.6|902.1|903.37|901.87|0
1614225900000|2021-02-25 04:05:00|903.38|901.88|903.26|901.76|903.38|901.88|903.16|901.66|0
1614226200000|2021-02-25 04:10:00|903.23|901.73|903.37|901.87|903.38|901.88|903.15|901.65|0
1614226500000|2021-02-25 04:15:00|903.38|901.88|903.38|901.88|903.39|901.89|903.18|901.68|0
1614226800000|2021-02-25 04:20:00|903.39|901.89|903.38|901.88|903.39|901.89|903.17|901.67|0
1614227100000|2021-02-25 04:25:00|903.34|901.84|903.25|901.75|903.42|901.92|903.24|901.74|0
1614227400000|2021-02-25 04:30:00|903.26|901.76|903.45|901.95|903.47|901.97|903.26|901.76|0
1614227700000|2021-02-25 04:35:00|903.39|901.89|903.68|902.18|903.68|902.18|903.25|901.75|0
1614228000000|2021-02-25 04:40:00|903.69|902.19|903.67|902.17|903.9|902.4|903.67|902.17|0
1614228300000|2021-02-25 04:45:00|903.68|902.18|903.68|902.18|903.69|902.19|903.67|902.17|0
1614228600000|2021-02-25 04:50:00|903.67|902.17|903.67|902.17|903.68|902.18|903.46|901.96|0
1614228900000|2021-02-25 04:55:00|903.68|902.18|903.45|901.95|903.7|902.2|903.45|901.95|0
1614229200000|2021-02-25 05:00:00|903.46|901.96|903.7|902.2|903.92|902.42|903.46|901.96|0
1614229500000|2021-02-25 05:05:00|903.69|902.19|903.27|901.77|903.71|902.21|903.27|901.77|0
1614229800000|2021-02-25 05:10:00|903.26|901.76|903.26|901.76|903.28|901.78|903.05|901.55|0
1614230100000|2021-02-25 05:15:00|903.27|901.77|903.5|902|903.51|902.01|903.26|901.76|0
1614230400000|2021-02-25 05:20:00|903.51|902.01|903.39|901.89|903.71|902.21|903.29|901.79|0
1614230700000|2021-02-25 05:25:00|903.42|901.92|903.18|901.68|903.49|901.99|903.08|901.58|0
1614231000000|2021-02-25 05:30:00|903.21|901.71|903.5|902|903.51|902.01|903.07|901.57|0
1614231300000|2021-02-25 05:35:00|903.51|902.01|903.5|902|903.51|902.01|903.28|901.78|0
1614231600000|2021-02-25 05:40:00|903.49|901.99|903.51|902.01|903.51|902.01|903.49|901.99|0
1614231900000|2021-02-25 05:45:00|903.52|902.02|903.3|901.8|903.52|902.02|903.29|901.79|0
1614232200000|2021-02-25 05:50:00|903.36|901.86|903.27|901.77|903.51|902.01|903.27|901.77|0
1614232500000|2021-02-25 05:55:00|903.28|901.78|903.26|901.76|903.49|901.99|903.25|901.75|0
1614232800000|2021-02-25 06:00:00|903.25|901.75|903.66|902.16|903.69|902.19|903.25|901.75|0
1614233100000|2021-02-25 06:05:00|903.67|902.17|903.44|901.94|903.67|902.17|903.42|901.92|0
1614233400000|2021-02-25 06:10:00|903.43|901.93|903.23|901.73|903.45|901.95|903.22|901.72|0
1614233700000|2021-02-25 06:15:00|903.24|901.74|903.44|901.94|903.44|901.94|903.21|901.71|0
1614234000000|2021-02-25 06:20:00|903.43|901.93|903.67|902.17|903.67|902.17|903.43|901.93|0
1614234300000|2021-02-25 06:25:00|903.66|902.16|903.45|901.95|903.66|902.16|903.45|901.95|0
1614234600000|2021-02-25 06:30:00|903.44|901.94|903.44|901.94|903.67|902.17|903.24|901.74|0
1614234900000|2021-02-25 06:35:00|903.5|902|903.45|901.95|903.64|902.14|903.42|901.92|0
1614235200000|2021-02-25 06:40:00|903.46|901.96|903.44|901.94|903.63|902.13|903.23|901.73|0
1614235500000|2021-02-25 06:45:00|903.43|901.93|903.43|901.93|903.63|902.13|903.41|901.91|0
1614235800000|2021-02-25 06:50:00|903.44|901.94|903.67|902.17|903.68|902.18|903.42|901.92|0
1614236100000|2021-02-25 06:55:00|903.68|902.18|904.1|902.6|904.11|902.61|903.47|901.97|0
1614236400000|2021-02-25 07:00:00|904.16|902.66|903.68|902.18|904.3|902.8|903.67|902.17|0
1614236700000|2021-02-25 07:05:00|903.69|902.19|903.49|901.99|903.7|902.2|903.04|901.54|0
1614237000000|2021-02-25 07:10:00|903.43|901.93|903.29|901.79|903.5|902|903.08|901.58|0
1614237300000|2021-02-25 07:15:00|903.49|901.99|904.09|902.59|904.1|902.6|903.49|901.99|0
1614237600000|2021-02-25 07:20:00|904.1|902.6|903.25|901.75|904.1|902.6|903.25|901.75|0
1614237900000|2021-02-25 07:25:00|903.24|901.74|902.81|901.31|903.43|901.93|902.8|901.3|0
1614238200000|2021-02-25 07:30:00|902.8|901.3|903|901.5|903.25|901.75|902.79|901.29|0
1614238500000|2021-02-25 07:35:00|903.01|901.51|903.35|901.85|903.36|901.86|902.95|901.45|0
1614238800000|2021-02-25 07:40:00|903.36|901.86|903.77|902.27|903.78|902.28|903.14|901.64|0
1614239100000|2021-02-25 07:45:00|903.83|902.33|904.32|902.82|904.36|902.86|903.55|902.05|0
1614239400000|2021-02-25 07:50:00|904.39|902.89|904.19|902.69|904.6|903.1|903.97|902.47|0
1614239700000|2021-02-25 07:55:00|904.18|902.68|905.04|903.54|905.05|903.55|904.18|902.68|0
1614240000000|2021-02-25 08:00:00|905.05|903.55|902.45|900.95|905.45|903.95|902.23|900.73|130
1614240300000|2021-02-25 08:05:00|902.46|900.96|900.98|899.48|902.66|901.16|900.56|899.06|159
1614240600000|2021-02-25 08:10:00|900.99|899.49|900.55|899.05|900.99|899.49|900.11|898.61|5
1614240900000|2021-02-25 08:15:00|900.54|899.04|900.31|898.81|901.38|899.88|900.11|898.61|72
1614241200000|2021-02-25 08:20:00|900.11|898.61|901.34|899.84|901.54|900.04|899.9|898.4|82
1614241500000|2021-02-25 08:25:00|901.33|899.83|901.79|900.29|902.24|900.74|901.13|899.63|45
1614241800000|2021-02-25 08:30:00|901.78|900.28|899.49|897.99|901.78|900.28|899.48|897.98|54
1614242100000|2021-02-25 08:35:00|899.5|898|900.3|898.8|900.31|898.81|899.09|897.59|310
1614242400000|2021-02-25 08:40:00|900.29|898.79|900.5|899|901.15|899.65|900.1|898.6|32
1614242700000|2021-02-25 08:45:00|900.44|898.94|899.89|898.39|900.95|899.45|899.88|898.38|17
1614243000000|2021-02-25 08:50:00|899.9|898.4|900.92|899.42|900.93|899.43|899.88|898.38|17
1614243300000|2021-02-25 08:55:00|900.93|899.43|899.53|898.03|900.93|899.43|899.53|898.03|4
1614243600000|2021-02-25 09:00:00|899.52|898.02|898.87|897.37|899.53|898.03|898.65|897.15|12
1614243900000|2021-02-25 09:05:00|898.94|897.44|899.43|897.93|899.45|897.95|898.61|897.11|22
1614244200000|2021-02-25 09:10:00|899.44|897.94|899.71|898.21|899.92|898.42|899.42|897.92|142
1614244500000|2021-02-25 09:15:00|899.72|898.22|899.52|898.02|899.94|898.44|899.3|897.8|3
1614244800000|2021-02-25 09:20:00|899.51|898.01|899.07|897.57|900.14|898.64|898.85|897.35|30
1614245100000|2021-02-25 09:25:00|899.13|897.63|899.48|897.98|899.9|898.4|898.64|897.14|33
1614245400000|2021-02-25 09:30:00|899.47|897.97|899.26|897.76|899.89|898.39|899.05|897.55|1
1614245700000|2021-02-25 09:35:00|899.32|897.82|899.44|897.94|899.66|898.16|898.83|897.33|25
1614246000000|2021-02-25 09:40:00|899.43|897.93|899.69|898.19|899.89|898.39|899.23|897.73|20
1614246300000|2021-02-25 09:45:00|899.68|898.18|899.46|897.96|899.68|898.18|899.05|897.55|0
1614246600000|2021-02-25 09:50:00|899.45|897.95|898.81|897.31|899.87|898.37|898.81|897.31|32
1614246900000|2021-02-25 09:55:00|898.82|897.32|900.07|898.57|900.08|898.58|898.59|897.09|779
1614247200000|2021-02-25 10:00:00|900.06|898.56|899.43|897.93|900.07|898.57|899.43|897.93|1528
1614247500000|2021-02-25 10:05:00|899.44|897.94|898.61|897.11|899.65|898.15|898.4|896.9|187
1614247800000|2021-02-25 10:10:00|898.67|897.17|899.03|897.53|899.05|897.55|898.59|897.09|24
1614248100000|2021-02-25 10:15:00|898.97|897.47|899.66|898.16|899.89|898.39|898.82|897.32|60
1614248400000|2021-02-25 10:20:00|899.65|898.15|899.65|898.15|899.86|898.36|899.44|897.94|15
1614248700000|2021-02-25 10:25:00|899.66|898.16|899.65|898.15|900.09|898.59|899.65|898.15|24
1614249000000|2021-02-25 10:30:00|899.59|898.09|900.1|898.6|900.1|898.6|899.43|897.93|24
1614249300000|2021-02-25 10:35:00|900.11|898.61|900.74|899.24|900.95|899.45|900.1|898.6|13
1614249600000|2021-02-25 10:40:00|900.75|899.25|900.32|898.82|900.96|899.46|900.32|898.82|47
1614249900000|2021-02-25 10:45:00|900.26|898.76|899.94|898.44|900.34|898.84|899.71|898.21|13
1614250200000|2021-02-25 10:50:00|899.93|898.43|899.94|898.44|900.16|898.66|899.73|898.23|25
1614250500000|2021-02-25 10:55:00|899.95|898.45|899.97|898.47|900.16|898.66|899.75|898.25|24
1614250800000|2021-02-25 11:00:00|899.98|898.48|899.59|898.09|900.39|898.89|899.59|898.09|12
1614251100000|2021-02-25 11:05:00|899.65|898.15|899.18|897.68|899.79|898.29|898.96|897.46|27
1614251400000|2021-02-25 11:10:00|899.19|897.69|899.14|897.64|899.37|897.87|898.98|897.48|53
1614251700000|2021-02-25 11:15:00|899.13|897.63|898.49|896.99|899.13|897.63|898.27|896.77|24
1614252000000|2021-02-25 11:20:00|898.48|896.98|898.03|896.53|898.7|897.2|897.6|896.1|26
1614252300000|2021-02-25 11:25:00|898.02|896.52|897.56|896.06|898.22|896.72|897.13|895.63|31
1614252600000|2021-02-25 11:30:00|897.36|895.86|897.55|896.05|897.76|896.26|897.13|895.63|20
1614252900000|2021-02-25 11:35:00|897.54|896.04|896.9|895.4|897.77|896.27|896.9|895.4|94
1614253200000|2021-02-25 11:40:00|896.84|895.34|896.89|895.39|897.1|895.6|896.65|895.15|39
1614253500000|2021-02-25 11:45:00|896.9|895.4|896.05|894.55|896.91|895.41|896.03|894.53|26
1614253800000|2021-02-25 11:50:00|896.06|894.56|896.73|895.23|896.96|895.46|895.86|894.36|96
1614254100000|2021-02-25 11:55:00|896.72|895.22|897.33|895.83|897.75|896.25|896.49|894.99|37
1614254400000|2021-02-25 12:00:00|897.39|895.89|897.75|896.25|897.96|896.46|897.32|895.82|31
1614254700000|2021-02-25 12:05:00|897.56|896.06|897.32|895.82|897.56|896.06|896.86|895.36|85
1614255000000|2021-02-25 12:10:00|897.31|895.81|897.73|896.23|897.94|896.44|897.1|895.6|31
1614255300000|2021-02-25 12:15:00|897.72|896.22|897.75|896.25|897.96|896.46|897.53|896.03|29
1614255600000|2021-02-25 12:20:00|897.76|896.26|897.99|896.49|897.99|896.49|897.51|896.01|31
1614255900000|2021-02-25 12:25:00|898|896.5|898.4|896.9|898.42|896.92|897.79|896.29|40
1614256200000|2021-02-25 12:30:00|898.39|896.89|898.37|896.87|898.61|897.11|898.35|896.85|11
1614256500000|2021-02-25 12:35:00|898.36|896.86|898.34|896.84|898.37|896.87|898.09|896.59|30
1614256800000|2021-02-25 12:40:00|898.25|896.75|897.16|895.66|898.25|896.75|897.13|895.63|155
1614257100000|2021-02-25 12:45:00|897.15|895.65|896.96|895.46|897.37|895.87|896.94|895.44|20
1614257400000|2021-02-25 12:50:00|897.02|895.52|896.96|895.46|897.16|895.66|896.72|895.22|22
1614257700000|2021-02-25 12:55:00|896.97|895.47|897.4|895.9|897.61|896.11|896.97|895.47|27
1614258000000|2021-02-25 13:00:00|897.39|895.89|897.14|895.64|897.4|895.9|896.71|895.21|24
1614258300000|2021-02-25 13:05:00|896.94|895.44|897.34|895.84|897.59|896.09|896.94|895.44|108
1614258600000|2021-02-25 13:10:00|897.33|895.83|896.9|895.4|897.55|896.05|896.9|895.4|40
1614258900000|2021-02-25 13:15:00|896.91|895.41|897.32|895.82|897.34|895.84|896.7|895.2|71
1614259200000|2021-02-25 13:20:00|897.26|895.76|897.32|895.82|897.34|895.84|896.89|895.39|13
1614259500000|2021-02-25 13:25:00|897.12|895.62|897.13|895.63|897.55|896.05|897.1|895.6|45
1614259800000|2021-02-25 13:30:00|897.15|895.65|897.81|896.31|897.81|896.31|897|895.5|93
1614260100000|2021-02-25 13:35:00|897.8|896.3|898.45|896.95|898.48|896.98|897.59|896.09|13
1614260400000|2021-02-25 13:40:00|898.46|896.96|898.23|896.73|898.46|896.96|897.99|896.49|97
1614260700000|2021-02-25 13:45:00|898.22|896.72|898.49|896.99|898.71|897.21|898.02|896.52|92
1614261000000|2021-02-25 13:50:00|898.5|897|898.66|897.16|899.1|897.6|898.48|896.98|62
1614261300000|2021-02-25 13:55:00|898.72|897.22|898.39|896.89|899.05|897.55|898.39|896.89|195
1614261600000|2021-02-25 14:00:00|898.45|896.95|898.36|896.86|898.6|897.1|897.9|896.4|23
1614261900000|2021-02-25 14:05:00|898.35|896.85|897.92|896.42|898.36|896.86|897.66|896.16|48
1614262200000|2021-02-25 14:10:00|897.91|896.41|897.88|896.38|897.92|896.42|897.68|896.18|16
1614262500000|2021-02-25 14:15:00|897.89|896.39|897.68|896.18|898.12|896.62|897.68|896.18|90
1614262800000|2021-02-25 14:20:00|897.69|896.19|897.9|896.4|897.91|896.41|897.44|895.94|20
1614263100000|2021-02-25 14:25:00|897.91|896.41|897.92|896.42|898.35|896.85|897.88|896.38|25
1614263400000|2021-02-25 14:30:00|897.93|896.43|899.36|897.86|899.36|897.86|897.74|896.24|114
1614263700000|2021-02-25 14:35:00|899.38|897.88|899.41|897.91|899.83|898.33|899.17|897.67|37
1614264000000|2021-02-25 14:40:00|899.4|897.9|898.96|897.46|899.42|897.92|898.95|897.45|36
1614264300000|2021-02-25 14:45:00|899.02|897.52|898.88|897.38|899.39|897.89|898.87|897.37|87
1614264600000|2021-02-25 14:50:00|898.89|897.39|898.09|896.59|899.14|897.64|897.84|896.34|28
1614264900000|2021-02-25 14:55:00|898.08|896.58|897.86|896.36|898.31|896.81|897.64|896.14|64
1614265200000|2021-02-25 15:00:00|897.87|896.37|896.89|895.39|897.88|896.38|896.89|895.39|37
1614265500000|2021-02-25 15:05:00|896.88|895.38|896.36|894.86|896.91|895.41|895.68|894.18|15
1614265800000|2021-02-25 15:10:00|896.37|894.87|896.7|895.2|897.18|895.68|896.07|894.57|23
1614266100000|2021-02-25 15:15:00|896.71|895.21|897.62|896.12|897.63|896.13|896.68|895.18|53
1614266400000|2021-02-25 15:20:00|897.63|896.13|898.22|896.72|898.88|897.38|897.63|896.13|0
1614266700000|2021-02-25 15:25:00|898.23|896.73|897.5|896|898.23|896.73|896.83|895.33|278
1614267000000|2021-02-25 15:30:00|908.08|906.58|907.13|905.63|908.08|906.58|906.7|905.2|395
1614267300000|2021-02-25 15:35:00|907.19|905.69|905.8|904.3|907.33|905.83|905.53|904.03|0
1614267600000|2021-02-25 15:40:00|905.79|904.29|906.86|905.36|907.09|905.59|905.34|903.84|0
1614267900000|2021-02-25 15:45:00|906.85|905.35|905.9|904.4|907.06|905.56|905.9|904.4|0
1614268200000|2021-02-25 15:50:00|905.89|904.39|906.98|905.48|906.99|905.49|904.98|903.48|0
1614268500000|2021-02-25 15:55:00|906.92|905.42|907.72|906.22|907.74|906.24|906.77|905.27|0
1614268800000|2021-02-25 16:00:00|907.71|906.21|908.02|906.52|908.48|906.98|907.45|905.95|0
1614269100000|2021-02-25 16:05:00|908.01|906.51|908.29|906.79|908.3|906.8|907.29|905.79|0
1614269400000|2021-02-25 16:10:00|908.3|906.8|907.62|906.12|908.32|906.82|907.4|905.9|0
1614269700000|2021-02-25 16:15:00|907.56|906.06|907.88|906.38|908.11|906.61|906.94|905.44|0
1614270000000|2021-02-25 16:20:00|907.89|906.39|906.57|905.07|907.95|906.45|906.09|904.59|0
1614270300000|2021-02-25 16:25:00|906.56|905.06|906.05|904.55|906.93|905.43|905.99|904.49|0
1614270600000|2021-02-25 16:30:00|906.04|904.54|904.8|903.3|906.25|904.75|904.57|903.07|0
1614270900000|2021-02-25 16:35:00|904.79|903.29|904.04|902.54|904.83|903.33|903.42|901.92|0
1614271200000|2021-02-25 16:40:00|904.05|902.55|902.52|901.02|904.05|902.55|902.28|900.78|0
1614271500000|2021-02-25 16:45:00|902.51|901.01|901.31|899.81|902.51|901.01|901.1|899.6|0
1614271800000|2021-02-25 16:50:00|901.35|899.85|902.23|900.73|902.49|900.99|900.64|899.14|0
1614272100000|2021-02-25 16:55:00|902.22|900.72|901.7|900.2|902.47|900.97|901.43|899.93|0
1614272400000|2021-02-25 17:00:00|901.69|900.19|901.49|899.99|901.69|900.19|900.54|899.04|0
1614272700000|2021-02-25 17:05:00|901.48|899.98|901.98|900.48|902.15|900.65|901|899.5|0
1614273000000|2021-02-25 17:10:00|901.97|900.47|902.66|901.16|902.9|901.4|900.97|899.47|0
1614273300000|2021-02-25 17:15:00|902.64|901.14|901.92|900.42|902.91|901.41|901.92|900.42|0
1614273600000|2021-02-25 17:20:00|901.93|900.43|901.77|900.27|902.23|900.73|901.21|899.71|0
1614273900000|2021-02-25 17:25:00|901.78|900.28|900.56|899.06|901.98|900.48|900.32|898.82|0
1614274200000|2021-02-25 17:30:00|900.55|899.05|899.6|898.1|900.76|899.26|899.12|897.62|0
1614274500000|2021-02-25 17:35:00|899.61|898.11|900.34|898.84|900.54|899.04|899.14|897.64|0
1614274800000|2021-02-25 17:40:00|900.33|898.83|899.85|898.35|900.55|899.05|899.37|897.87|0
1614275100000|2021-02-25 17:45:00|899.84|898.34|899.39|897.89|900.37|898.87|899.09|897.59|0
1614275400000|2021-02-25 17:50:00|899.38|897.88|897.46|895.96|899.6|898.1|897.46|895.96|0
1614275700000|2021-02-25 17:55:00|897.47|895.97|896.73|895.23|898.17|896.67|896.28|894.78|0
1614276000000|2021-02-25 18:00:00|896.72|895.22|896.33|894.83|898.14|896.64|895.09|893.59|0
1614276300000|2021-02-25 18:05:00|896.34|894.84|897.9|896.4|898.11|896.61|895.83|894.33|0
1614276600000|2021-02-25 18:10:00|897.89|896.39|898.84|897.34|898.84|897.34|896.98|895.48|0
1614276900000|2021-02-25 18:15:00|898.83|897.33|899.31|897.81|899.31|897.81|897.85|896.35|0
1614277200000|2021-02-25 18:20:00|899.32|897.82|900.29|898.79|900.34|898.84|899.1|897.6|0
1614277500000|2021-02-25 18:25:00|900.3|898.8|899.12|897.62|900.5|899|898.89|897.39|0
1614277800000|2021-02-25 18:30:00|899.11|897.61|898.48|896.98|899.35|897.85|898.32|896.82|0
1614278100000|2021-02-25 18:35:00|898.51|897.01|899.32|897.82|899.43|897.93|897.86|896.36|0
1614278400000|2021-02-25 18:40:00|899.33|897.83|898.84|897.34|899.81|898.31|898.14|896.64|0
1614278700000|2021-02-25 18:45:00|898.85|897.35|898.59|897.09|898.86|897.36|898.09|896.59|0
1614279000000|2021-02-25 18:50:00|898.58|897.08|897.3|895.8|898.6|897.1|897.15|895.65|0
1614279300000|2021-02-25 18:55:00|897.26|895.76|897.3|895.8|897.72|896.22|896.91|895.41|0
1614279600000|2021-02-25 19:00:00|897.29|895.79|898.13|896.63|898.34|896.84|896.81|895.31|0
1614279900000|2021-02-25 19:05:00|898.14|896.64|898.86|897.36|899.06|897.56|898.09|896.59|0
1614280200000|2021-02-25 19:10:00|898.85|897.35|899.03|897.53|899.54|898.04|898.82|897.32|0
1614280500000|2021-02-25 19:15:00|899.04|897.54|899.81|898.31|899.82|898.32|899.04|897.54|0
1614280800000|2021-02-25 19:20:00|899.82|898.32|900.55|899.05|900.57|899.07|899.81|898.31|0
1614281100000|2021-02-25 19:25:00|900.54|899.04|900.33|898.83|900.57|899.07|900.07|898.57|0
1614281400000|2021-02-25 19:30:00|900.31|898.81|899.3|897.8|900.31|898.81|899.3|897.8|0
1614281700000|2021-02-25 19:35:00|899.31|897.81|898.55|897.05|899.53|898.03|898.33|896.83|0
1614282000000|2021-02-25 19:40:00|898.52|897.02|898.55|897.05|898.85|897.35|898.32|896.82|0
1614282300000|2021-02-25 19:45:00|898.56|897.06|897.88|896.38|898.83|897.33|897.65|896.15|0
1614282600000|2021-02-25 19:50:00|897.89|896.39|897.16|895.66|898.39|896.89|897.15|895.65|0
1614282900000|2021-02-25 19:55:00|897.17|895.67|897.16|895.66|897.67|896.17|896.94|895.44|0
1614283200000|2021-02-25 20:00:00|897.14|895.64|896.72|895.22|897.88|896.38|896.72|895.22|0
1614283500000|2021-02-25 20:05:00|896.73|895.23|895.49|893.99|896.99|895.49|895.24|893.74|0
1614283800000|2021-02-25 20:10:00|895.48|893.98|895.42|893.92|896.49|894.99|895.27|893.77|0
1614284100000|2021-02-25 20:15:00|895.45|893.95|895.07|893.57|895.6|894.1|894.56|893.06|0
1614284400000|2021-02-25 20:20:00|895.06|893.56|895.48|893.98|895.77|894.27|894.33|892.83|0
1614284700000|2021-02-25 20:25:00|895.49|893.99|895.48|893.98|896.66|895.16|895.28|893.78|0
1614285000000|2021-02-25 20:30:00|895.41|893.91|895.67|894.17|896.46|894.96|894.74|893.24|0
1614285300000|2021-02-25 20:35:00|895.66|894.16|895.26|893.76|895.91|894.41|894.28|892.78|0
1614285600000|2021-02-25 20:40:00|895.28|893.78|896.3|894.8|896.33|894.83|894.32|892.82|0
1614285900000|2021-02-25 20:45:00|896.31|894.81|897.33|895.83|898.06|896.56|896.08|894.58|0
1614286200000|2021-02-25 20:50:00|897.31|895.81|896.82|895.32|897.78|896.28|895.91|894.41|0
1614286500000|2021-02-25 20:55:00|896.83|895.33|894.98|893.48|896.83|895.33|894.91|893.41|0
1614286800000|2021-02-25 21:00:00|894.95|893.45|896.31|894.81|897.29|895.79|894.95|893.45|395
1614287100000|2021-02-25 21:05:00|896.34|894.84|895.93|894.43|896.87|895.37|895.69|894.19|0
1614287400000|2021-02-25 21:10:00|895.92|894.42|895.08|893.58|896.36|894.86|894.54|893.04|0
1614287700000|2021-02-25 21:15:00|895.1|893.6|894.8|893.3|895.1|893.6|894.73|893.23|0
1614288000000|2021-02-25 21:20:00|894.82|893.32|894.79|893.29|894.93|893.43|894.64|893.14|0
1614288300000|2021-02-25 21:25:00|894.77|893.27|894.79|893.29|894.86|893.36|894.75|893.25|0
1614288600000|2021-02-25 21:30:00|894.77|893.27|894.67|893.17|895.29|893.79|894.22|892.72|0
1614288900000|2021-02-25 21:35:00|894.71|893.21|894.94|893.44|895.33|893.83|894.47|892.97|0
1614289200000|2021-02-25 21:40:00|894.95|893.45|894.74|893.24|895.32|893.82|894.69|893.19|0
1614289500000|2021-02-25 21:45:00|894.75|893.25|894.63|893.13|895.11|893.61|894.63|893.13|0
1614289800000|2021-02-25 21:50:00|894.64|893.14|893.11|891.61|894.74|893.24|893.11|891.61|0
1614290100000|2021-02-25 21:55:00|893.12|891.62|893.3|891.8|893.78|892.28|892.86|891.36|0
1614290400000|2021-02-25 22:00:00|893.28|891.78|893.32|891.82|893.37|891.87|893.26|891.76|0
1614290700000|2021-02-25 22:05:00|893.34|891.84|893.3|891.8|893.36|891.86|893.28|891.78|0
1614291000000|2021-02-25 22:10:00|893.32|891.82|893.15|891.65|893.32|891.82|893.1|891.6|0
1614291300000|2021-02-25 22:15:00|893.17|891.67|893.2|891.7|893.24|891.74|893.13|891.63|0
1614291600000|2021-02-25 22:20:00|893.16|891.66|893.32|891.82|893.42|891.92|893.16|891.66|0
1614291900000|2021-02-25 22:25:00|893.38|891.88|893.36|891.86|893.45|891.95|893.27|891.77|0
1614292200000|2021-02-25 22:30:00|893.38|891.88|893.36|891.86|893.38|891.88|893.29|891.79|0
1614292500000|2021-02-25 22:35:00|893.34|891.84|893.12|891.62|893.36|891.86|893.12|891.62|0
1614292800000|2021-02-25 22:40:00|893.16|891.66|893.12|891.62|893.23|891.73|893.1|891.6|0
1614293100000|2021-02-25 22:45:00|893.14|891.64|893.1|891.6|893.18|891.68|893.08|891.58|0
1614293400000|2021-02-25 22:50:00|893.08|891.58|893.25|891.75|893.27|891.77|893.08|891.58|0
1614293700000|2021-02-25 22:55:00|893.23|891.73|893.2|891.7|893.27|891.77|893.14|891.64|0
1614294000000|2021-02-25 23:00:00|893.22|891.72|894.41|892.91|894.67|893.17|891.81|890.31|0
1614294300000|2021-02-25 23:05:00|894.42|892.92|894.05|892.55|894.54|893.04|893.83|892.33|0
1614294600000|2021-02-25 23:10:00|894.06|892.56|894.48|892.98|894.9|893.4|894.06|892.56|0
1614294900000|2021-02-25 23:15:00|894.5|893|895.19|893.69|895.48|893.98|894.5|893|0
1614295200000|2021-02-25 23:20:00|895.2|893.7|893.43|891.93|895.3|893.8|893.12|891.62|0
1614295500000|2021-02-25 23:25:00|893.42|891.92|894.07|892.57|894.1|892.6|893.34|891.84|0
1614295800000|2021-02-25 23:30:00|894.05|892.55|894.52|893.02|894.76|893.26|893.54|892.04|0
1614296100000|2021-02-25 23:35:00|894.53|893.03|895.1|893.6|895.68|894.18|894.5|893|0
1614296400000|2021-02-25 23:40:00|895.11|893.61|894.85|893.35|895.41|893.91|894.48|892.98|0
1614296700000|2021-02-25 23:45:00|894.87|893.37|895.12|893.62|895.48|893.98|894.87|893.37|0
1614297000000|2021-02-25 23:50:00|895.14|893.64|894.39|892.89|895.34|893.84|894.23|892.73|0
1614297300000|2021-02-25 23:55:00|894.38|892.88|893.14|891.64|894.39|892.89|893.1|891.6|0
1614297600000|2021-02-26 00:00:00|893.12|891.62|893.72|892.22|894.16|892.66|892.87|891.37|0
1614297900000|2021-02-26 00:05:00|893.73|892.23|892.07|890.57|893.9|892.4|891.96|890.46|0
1614298200000|2021-02-26 00:10:00|892.08|890.58|892.54|891.04|893|891.5|891.55|890.05|0
1614298500000|2021-02-26 00:15:00|892.55|891.05|890.55|889.05|892.74|891.24|890.35|888.85|0
1614298800000|2021-02-26 00:20:00|890.54|889.04|889.56|888.06|890.77|889.27|889.47|887.97|0
1614299100000|2021-02-26 00:25:00|889.55|888.05|889.97|888.47|890.24|888.74|889.55|888.05|0
1614299400000|2021-02-26 00:30:00|889.98|888.48|889.54|888.04|889.99|888.49|889.52|888.02|0
1614299700000|2021-02-26 00:35:00|889.55|888.05|891.34|889.84|891.37|889.87|889.52|888.02|0
1614300000000|2021-02-26 00:40:00|891.33|889.83|891.12|889.62|891.58|890.08|890.9|889.4|0
1614300300000|2021-02-26 00:45:00|891.13|889.63|892.41|890.91|892.51|891.01|890.89|889.39|0
1614300600000|2021-02-26 00:50:00|892.4|890.9|892.05|890.55|892.51|891.01|891.83|890.33|0
1614300900000|2021-02-26 00:55:00|892.04|890.54|892.99|891.49|893.44|891.94|892.04|890.54|0
1614301200000|2021-02-26 01:00:00|892.96|891.46|894.81|893.31|894.81|893.31|892.56|891.06|0
1614301500000|2021-02-26 01:05:00|894.82|893.32|893.98|892.48|895.06|893.56|893.94|892.44|0
1614301800000|2021-02-26 01:10:00|893.99|892.49|893.81|892.31|894.22|892.72|893.25|891.75|0
1614302100000|2021-02-26 01:15:00|893.8|892.3|893.57|892.07|894.46|892.96|893.15|891.65|0
1614302400000|2021-02-26 01:20:00|893.56|892.06|893.56|892.06|894.01|892.51|893.35|891.85|0
1614302700000|2021-02-26 01:25:00|893.57|892.07|893.48|891.98|893.99|892.49|892.93|891.43|0
1614303000000|2021-02-26 01:30:00|893.49|891.99|893.23|891.73|893.7|892.2|892.55|891.05|0
1614303300000|2021-02-26 01:35:00|893.22|891.72|892.92|891.42|893.32|891.82|892.58|891.08|0
1614303600000|2021-02-26 01:40:00|892.95|891.45|892.59|891.09|893.73|892.23|892.58|891.08|0
1614303900000|2021-02-26 01:45:00|892.6|891.1|893.01|891.51|893.02|891.52|892.1|890.6|0
1614304200000|2021-02-26 01:50:00|893|891.5|893.97|892.47|893.99|892.49|892.79|891.29|0
1614304500000|2021-02-26 01:55:00|893.98|892.48|893.77|892.27|894.63|893.13|893.5|892|0
1614304800000|2021-02-26 02:00:00|893.8|892.3|894|892.5|894.54|893.04|893.75|892.25|0
1614305100000|2021-02-26 02:05:00|894.01|892.51|894.19|892.69|894.45|892.95|893.97|892.47|0
1614305400000|2021-02-26 02:10:00|894.18|892.68|894.24|892.74|894.45|892.95|893.95|892.45|0
1614305700000|2021-02-26 02:15:00|894.25|892.75|894.71|893.21|894.97|893.47|894.25|892.75|0
1614306000000|2021-02-26 02:20:00|894.72|893.22|895.2|893.7|895.2|893.7|894.5|893|0
1614306300000|2021-02-26 02:25:00|895.19|893.69|895.22|893.72|895.45|893.95|894.97|893.47|0
1614306600000|2021-02-26 02:30:00|895.23|893.73|894.85|893.35|895.67|894.17|894.75|893.25|0
1614306900000|2021-02-26 02:35:00|894.78|893.28|894.45|892.95|895.21|893.71|894.31|892.81|0
1614307200000|2021-02-26 02:40:00|894.52|893.02|894.53|893.03|895.02|893.52|894.28|892.78|0
1614307500000|2021-02-26 02:45:00|894.52|893.02|894.51|893.01|894.98|893.48|894.48|892.98|0
1614307800000|2021-02-26 02:50:00|894.5|893|894.68|893.18|895.15|893.65|894.47|892.97|0
1614308100000|2021-02-26 02:55:00|894.69|893.19|894.42|892.92|895.36|893.86|894.2|892.7|0
1614308400000|2021-02-26 03:00:00|894.43|892.93|894.64|893.14|894.87|893.37|894.19|892.69|0
1614308700000|2021-02-26 03:05:00|894.63|893.13|895.54|894.04|895.54|894.04|894.42|892.92|0
1614309000000|2021-02-26 03:10:00|895.53|894.03|894.82|893.32|895.74|894.24|894.82|893.32|0
1614309300000|2021-02-26 03:15:00|894.83|893.33|894.65|893.15|895.08|893.58|894.62|893.12|0
1614309600000|2021-02-26 03:20:00|894.64|893.14|894.42|892.92|894.65|893.15|894.19|892.69|0
1614309900000|2021-02-26 03:25:00|894.43|892.93|894|892.5|894.67|893.17|893.99|892.49|0
1614310200000|2021-02-26 03:30:00|893.99|892.49|893.3|891.8|894.01|892.51|893.26|891.76|0
1614310500000|2021-02-26 03:35:00|893.31|891.81|893.06|891.56|893.73|892.23|893.06|891.56|0
1614310800000|2021-02-26 03:40:00|892.86|891.36|893.06|891.56|893.42|891.92|892.84|891.34|0
1614311100000|2021-02-26 03:45:00|893.04|891.54|893.25|891.75|893.27|891.77|892.59|891.09|0
1614311400000|2021-02-26 03:50:00|893.26|891.76|893.03|891.53|893.49|891.99|893.03|891.53|0
1614311700000|2021-02-26 03:55:00|893.04|891.54|893.26|891.76|893.51|892.01|893.03|891.53|0
1614312000000|2021-02-26 04:00:00|893.28|891.78|893.51|892.01|893.95|892.45|893.05|891.55|0
1614312300000|2021-02-26 04:05:00|893.52|892.02|893.27|891.77|893.74|892.24|893.25|891.75|0
1614312600000|2021-02-26 04:10:00|893.26|891.76|892.78|891.28|893.26|891.76|892.55|891.05|0
1614312900000|2021-02-26 04:15:00|892.79|891.29|893.24|891.74|893.24|891.74|892.67|891.17|0
1614313200000|2021-02-26 04:20:00|893.22|891.72|893.03|891.53|893.22|891.72|892.57|891.07|0
1614313500000|2021-02-26 04:25:00|893.02|891.52|893.47|891.97|893.68|892.18|893.02|891.52|0
1614313800000|2021-02-26 04:30:00|893.46|891.96|893.01|891.51|893.47|891.97|893.01|891.51|0
1614314100000|2021-02-26 04:35:00|893.04|891.54|892.93|891.43|893.46|891.96|892.91|891.41|0
1614314400000|2021-02-26 04:40:00|892.92|891.42|892.47|890.97|893.04|891.54|892.46|890.96|0
1614314700000|2021-02-26 04:45:00|892.46|890.96|891.78|890.28|892.46|890.96|891.76|890.26|0
1614315000000|2021-02-26 04:50:00|891.77|890.27|891.34|889.84|892.22|890.72|891.29|889.79|0
1614315300000|2021-02-26 04:55:00|891.33|889.83|891.34|889.84|891.55|890.05|890.65|889.15|0
1614315600000|2021-02-26 05:00:00|891.33|889.83|890.9|889.4|891.57|890.07|890.45|888.95|0
1614315900000|2021-02-26 05:05:00|891.1|889.6|891.22|889.72|891.34|889.84|890.46|888.96|0
1614316200000|2021-02-26 05:10:00|891.25|889.75|890.4|888.9|891.34|889.84|890.17|888.67|0
1614316500000|2021-02-26 05:15:00|890.37|888.87|890.18|888.68|890.42|888.92|890.07|888.57|0
1614316800000|2021-02-26 05:20:00|890.19|888.69|890.6|889.1|890.64|889.14|889.97|888.47|0
1614317100000|2021-02-26 05:25:00|890.53|889.03|890.39|888.89|890.64|889.14|890.17|888.67|0
1614317400000|2021-02-26 05:30:00|890.38|888.88|889.47|887.97|890.39|888.89|889.24|887.74|0
1614317700000|2021-02-26 05:35:00|889.41|887.91|889.52|888.02|889.53|888.03|888.84|887.34|0
1614318000000|2021-02-26 05:40:00|889.55|888.05|890.93|889.43|890.93|889.43|889.5|888|0
1614318300000|2021-02-26 05:45:00|890.92|889.42|889.88|888.38|890.92|889.42|889.88|888.38|0
1614318600000|2021-02-26 05:50:00|889.85|888.35|888.94|887.44|889.91|888.41|888.93|887.43|0
1614318900000|2021-02-26 05:55:00|888.93|887.43|888.93|887.43|889.49|887.99|888.92|887.42|0
1614319200000|2021-02-26 06:00:00|888.94|887.44|890.77|889.27|890.79|889.29|888.93|887.43|0
1614319500000|2021-02-26 06:05:00|890.78|889.28|891.15|889.65|891.48|889.98|890.76|889.26|0
1614319800000|2021-02-26 06:10:00|891.16|889.66|891.7|890.2|891.73|890.23|891.16|889.66|0
1614320100000|2021-02-26 06:15:00|891.71|890.21|891.74|890.24|891.94|890.44|891.26|889.76|0
1614320400000|2021-02-26 06:20:00|891.71|890.21|891.93|890.43|891.93|890.43|891.25|889.75|0
1614320700000|2021-02-26 06:25:00|891.92|890.42|891.74|890.24|892.18|890.68|891.71|890.21|0
1614321000000|2021-02-26 06:30:00|891.73|890.23|891.02|889.52|891.98|890.48|890.83|889.33|0
1614321300000|2021-02-26 06:35:00|891.03|889.53|890.43|888.93|891.23|889.73|890.07|888.57|0
1614321600000|2021-02-26 06:40:00|890.4|888.9|890.78|889.28|890.99|889.49|890.32|888.82|0
1614321900000|2021-02-26 06:45:00|890.77|889.27|891|889.5|891|889.5|890.45|888.95|0
1614322200000|2021-02-26 06:50:00|891.01|889.51|890.88|889.38|891.56|890.06|890.46|888.96|0
1614322500000|2021-02-26 06:55:00|890.89|889.39|890.63|889.13|891.32|889.82|890.62|889.12|0
1614322800000|2021-02-26 07:00:00|890.57|889.07|890.63|889.13|892.04|890.54|890.02|888.52|0
1614323100000|2021-02-26 07:05:00|890.62|889.12|889.35|887.85|890.65|889.15|889.15|887.65|0
1614323400000|2021-02-26 07:10:00|889.36|887.86|890.03|888.53|890.14|888.64|888.48|886.98|0
1614323700000|2021-02-26 07:15:00|890.02|888.52|889.65|888.15|890.11|888.61|888.49|886.99|0
1614324000000|2021-02-26 07:20:00|889.66|888.16|890.8|889.3|890.83|889.33|889.65|888.15|0
1614324300000|2021-02-26 07:25:00|890.81|889.31|893.33|891.83|893.34|891.84|890.81|889.31|0
1614324600000|2021-02-26 07:30:00|893.34|891.84|893.56|892.06|894.39|892.89|892.89|891.39|0
1614324900000|2021-02-26 07:35:00|893.55|892.05|893.33|891.83|894.01|892.51|893.1|891.6|0
1614325200000|2021-02-26 07:40:00|893.27|891.77|893.55|892.05|894|892.5|893.1|891.6|0
1614325500000|2021-02-26 07:45:00|893.56|892.06|893.16|891.66|894.2|892.7|892.72|891.22|0
1614325800000|2021-02-26 07:50:00|893.17|891.67|894.15|892.65|894.6|893.1|893.15|891.65|0
1614326100000|2021-02-26 07:55:00|894.16|892.66|892.19|890.69|895.34|893.84|891.75|890.25|0
1614326400000|2021-02-26 08:00:00|881.79|880.29|880.37|878.87|882.22|880.72|879.72|878.22|20
1614326700000|2021-02-26 08:05:00|880.31|878.81|883.02|881.52|883.88|882.38|879.52|878.02|80
1614327000000|2021-02-26 08:10:00|883.03|881.53|883.74|882.24|883.95|882.45|881.63|880.13|182
1614327300000|2021-02-26 08:15:00|900.28|898.68|901.98|900.58|901.98|900.58|899.18|897.98|6
1614327600000|2021-02-26 08:20:00|902.08|900.68|903.28|901.98|903.88|902.38|902.08|900.68|51
1614327900000|2021-02-26 08:25:00|903.38|902.08|904.28|902.88|904.58|903.68|903.38|901.88|15
1614328200000|2021-02-26 08:30:00|887.35|885.85|887.46|885.96|887.63|886.13|886.15|884.65|11
1614328500000|2021-02-26 08:35:00|887.45|885.95|887.76|886.26|888.38|886.88|887.44|885.94|19
1614328800000|2021-02-26 08:40:00|887.79|886.29|889.04|887.54|889.06|887.56|887.79|886.29|1
1614329100000|2021-02-26 08:45:00|889.1|887.6|889|887.5|889.45|887.95|888.39|886.89|7
1614329400000|2021-02-26 08:50:00|888.98|887.48|889.19|887.69|889.85|888.35|888.77|887.27|23
1614329700000|2021-02-26 08:55:00|889.18|887.68|889.37|887.87|889.8|888.3|888.94|887.44|0
1614330000000|2021-02-26 09:00:00|889.35|887.85|887.98|886.48|889.37|887.87|887.61|886.11|1
1614330300000|2021-02-26 09:05:00|887.99|886.49|889.87|888.37|889.88|888.38|887.99|886.49|11
1614330600000|2021-02-26 09:10:00|889.88|888.38|890.26|888.76|890.26|888.76|889.66|888.16|5
1614330900000|2021-02-26 09:15:00|890.27|888.77|890.49|888.99|890.93|889.43|890.05|888.55|6
1614331200000|2021-02-26 09:20:00|890.48|888.98|889.8|888.3|890.48|888.98|889.33|887.83|10
1614331500000|2021-02-26 09:25:00|889.79|888.29|889.74|888.24|890.42|888.92|889.57|888.07|27
1614331800000|2021-02-26 09:30:00|889.73|888.23|889.34|887.84|889.75|888.25|888.69|887.19|2
1614332100000|2021-02-26 09:35:00|889.33|887.83|890.2|888.7|890.42|888.92|889.32|887.82|7
1614332400000|2021-02-26 09:40:00|890.19|888.69|890.45|888.95|890.46|888.96|889.75|888.25|44
1614332700000|2021-02-26 09:45:00|890.44|888.94|889.85|888.35|891.11|889.61|889.63|888.13|62
1614333000000|2021-02-26 09:50:00|889.79|888.29|888.94|887.44|889.79|888.29|888.51|887.01|28
1614333300000|2021-02-26 09:55:00|888.95|887.45|889.55|888.05|889.85|888.35|888.95|887.45|46
1614333600000|2021-02-26 10:00:00|889.42|887.92|889.11|887.61|889.62|888.12|888.5|887|46
1614333900000|2021-02-26 10:05:00|889.1|887.6|888.65|887.15|889.1|887.6|888.2|886.7|17
1614334200000|2021-02-26 10:10:00|888.64|887.14|889.14|887.64|889.76|888.26|888.43|886.93|16
1614334500000|2021-02-26 10:15:00|889.13|887.63|889.6|888.1|889.61|888.11|888.92|887.42|8
1614334800000|2021-02-26 10:20:00|889.59|888.09|889.37|887.87|889.61|888.11|888.9|887.4|5
1614335100000|2021-02-26 10:25:00|889.38|887.88|889.35|887.85|889.4|887.9|888.87|887.37|9
1614335400000|2021-02-26 10:30:00|889.37|887.87|889.57|888.07|890.02|888.52|889.1|887.6|1
1614335700000|2021-02-26 10:35:00|889.56|888.06|889.99|888.49|890.44|888.94|889.55|888.05|7
1614336000000|2021-02-26 10:40:00|890|888.5|889.73|888.23|890.25|888.75|889.52|888.02|1
1614336300000|2021-02-26 10:45:00|889.74|888.24|889.51|888.01|889.97|888.47|889.28|887.78|7
1614336600000|2021-02-26 10:50:00|889.49|887.99|888.01|886.51|889.7|888.2|887.79|886.29|0
1614336900000|2021-02-26 10:55:00|888|886.5|887.73|886.23|888.41|886.91|887.53|886.03|0
1614337200000|2021-02-26 11:00:00|887.72|886.22|887.85|886.35|888.08|886.58|887.34|885.84|0
1614337500000|2021-02-26 11:05:00|887.86|886.36|886.97|885.47|888.28|886.78|886.96|885.46|4
1614337800000|2021-02-26 11:10:00|886.96|885.46|886.49|884.99|886.97|885.47|886.29|884.79|1
1614338100000|2021-02-26 11:15:00|886.48|884.98|885.94|884.44|886.81|885.31|885.92|884.42|0
1614338400000|2021-02-26 11:20:00|885.93|884.43|885.53|884.03|885.94|884.44|885.32|883.82|0
1614338700000|2021-02-26 11:25:00|885.54|884.04|884.85|883.35|885.54|884.04|884.61|883.11|35
1614339000000|2021-02-26 11:30:00|884.84|883.34|884.35|882.85|885.07|883.57|884.35|882.85|1
1614339300000|2021-02-26 11:35:00|884.36|882.86|883.89|882.39|884.4|882.9|883.69|882.19|1
1614339600000|2021-02-26 11:40:00|883.9|882.4|883.64|882.14|884.1|882.6|883.24|881.74|1
1614339900000|2021-02-26 11:45:00|883.65|882.15|883.64|882.14|883.67|882.17|883.17|881.67|70
1614340200000|2021-02-26 11:50:00|883.65|882.15|884.11|882.61|884.96|883.46|883.43|881.93|11
1614340500000|2021-02-26 11:55:00|884.12|882.62|884.17|882.67|884.56|883.06|883.89|882.39|5
1614340800000|2021-02-26 12:00:00|884.23|882.73|886.49|884.99|886.5|885|884.16|882.66|72
1614341100000|2021-02-26 12:05:00|886.48|884.98|885.63|884.13|886.57|885.07|885.4|883.9|1
1614341400000|2021-02-26 12:10:00|885.62|884.12|884.74|883.24|885.62|884.12|884.31|882.81|3
1614341700000|2021-02-26 12:15:00|884.72|883.22|886.28|884.78|886.48|884.98|884.53|883.03|0
1614342000000|2021-02-26 12:20:00|886.27|884.77|886.73|885.23|886.73|885.23|885.59|884.09|5
1614342300000|2021-02-26 12:25:00|886.67|885.17|886.3|884.8|886.95|885.45|886.06|884.56|0
1614342600000|2021-02-26 12:30:00|886.31|884.81|886.38|884.88|886.78|885.28|886.16|884.66|1
1614342900000|2021-02-26 12:35:00|886.39|884.89|886.43|884.93|886.6|885.1|885.91|884.41|20
1614343200000|2021-02-26 12:40:00|886.37|884.87|886.02|884.52|886.46|884.96|885.78|884.28|0
1614343500000|2021-02-26 12:45:00|886.01|884.51|885.9|884.4|886.23|884.73|885.7|884.2|0
1614343800000|2021-02-26 12:50:00|885.89|884.39|885.25|883.75|886.36|884.86|885.24|883.74|13
1614344100000|2021-02-26 12:55:00|885.26|883.76|883.57|882.07|885.48|883.98|883.35|881.85|4
1614344400000|2021-02-26 13:00:00|883.58|882.08|883.54|882.04|883.73|882.23|882.66|881.16|22
1614344700000|2021-02-26 13:05:00|883.74|882.24|883.52|882.02|883.98|882.48|883.29|881.79|0
1614345000000|2021-02-26 13:10:00|883.51|882.01|884.41|882.91|884.42|882.92|882.84|881.34|25
1614345300000|2021-02-26 13:15:00|884.42|882.92|884.62|883.12|884.89|883.39|883.71|882.21|0
1614345600000|2021-02-26 13:20:00|884.61|883.11|884.77|883.27|884.97|883.47|883.93|882.43|0
1614345900000|2021-02-26 13:25:00|884.76|883.26|884.43|882.93|885.02|883.52|884.29|882.79|0
1614346200000|2021-02-26 13:30:00|884.41|882.91|885.51|884.01|885.74|884.24|884.4|882.9|10
1614346500000|2021-02-26 13:35:00|885.5|884|885.99|884.49|886.21|884.71|885.05|883.55|25
1614346800000|2021-02-26 13:40:00|885.98|884.48|885.62|884.12|886.21|884.71|885.35|883.85|0
1614347100000|2021-02-26 13:45:00|885.63|884.13|885.54|884.04|885.99|884.49|885.13|883.63|5
1614347400000|2021-02-26 13:50:00|885.53|884.03|885.74|884.24|885.98|884.48|885.05|883.55|4
1614347700000|2021-02-26 13:55:00|885.72|884.22|886.43|884.93|886.44|884.94|885.3|883.8|0
1614348000000|2021-02-26 14:00:00|886.42|884.92|886.66|885.16|887.1|885.6|886.42|884.92|2
1614348300000|2021-02-26 14:05:00|886.67|885.17|886.57|885.07|887.06|885.56|886.55|885.05|9
1614348600000|2021-02-26 14:10:00|886.58|885.08|886.79|885.29|886.84|885.34|886.57|885.07|0
1614348900000|2021-02-26 14:15:00|886.78|885.28|886.73|885.23|887.16|885.66|886.53|885.03|13
1614349200000|2021-02-26 14:20:00|886.74|885.24|887.21|885.71|887.23|885.73|886.73|885.23|51
1614349500000|2021-02-26 14:25:00|887.2|885.7|887.86|886.36|887.89|886.39|887.19|885.69|2
1614349800000|2021-02-26 14:30:00|887.85|886.35|885.7|884.2|887.85|886.35|885.52|884.02|1
1614350100000|2021-02-26 14:35:00|885.69|884.19|885.74|884.24|886.39|884.89|885.23|883.73|2
1614350400000|2021-02-26 14:40:00|885.75|884.25|885.79|884.29|886.67|885.17|885.24|883.74|0
1614350700000|2021-02-26 14:45:00|885.8|884.3|885.91|884.41|886.99|885.49|884.87|883.37|64
1614351000000|2021-02-26 14:50:00|885.89|884.39|884.68|883.18|885.93|884.43|884.29|882.79|4
1614351300000|2021-02-26 14:55:00|884.67|883.17|883.95|882.45|884.69|883.19|883.54|882.04|4
1614351600000|2021-02-26 15:00:00|883.97|882.47|884.35|882.85|884.57|883.07|882.96|881.46|17
1614351900000|2021-02-26 15:05:00|884.34|882.84|882.43|880.93|884.62|883.12|882.22|880.72|1
1614352200000|2021-02-26 15:10:00|882.39|880.89|882.17|880.67|883.29|881.79|882.13|880.63|4
1614352500000|2021-02-26 15:15:00|882.16|880.66|882.14|880.64|883.04|881.54|881.23|879.73|85
1614352800000|2021-02-26 15:20:00|882.16|880.66|881.36|879.86|882.61|881.11|881.12|879.62|0
1614353100000|2021-02-26 15:25:00|881.37|879.87|878.97|877.47|882.56|881.06|878.7|877.2|48
1614353400000|2021-02-26 15:30:00|893.43|891.93|894.59|893.09|895.53|894.03|893.22|891.72|923
1614353700000|2021-02-26 15:35:00|894.6|893.1|897.35|895.85|897.59|896.09|894.09|892.59|3576
1614354000000|2021-02-26 15:40:00|897.29|895.79|897.64|896.14|898.07|896.57|896.45|894.95|2682
1614354300000|2021-02-26 15:45:00|897.63|896.13|898.45|896.95|898.71|897.21|897.39|895.89|894
1614354600000|2021-02-26 15:50:00|898.44|896.94|898.08|896.58|899.16|897.66|897.28|895.78|0
1614354900000|2021-02-26 15:55:00|898.07|896.57|897.01|895.51|898.11|896.61|896.9|895.4|0
1614355200000|2021-02-26 16:00:00|897.02|895.52|898.46|896.96|898.68|897.18|896.31|894.81|894
1614355500000|2021-02-26 16:05:00|898.45|896.95|899|897.5|899.35|897.85|898.35|896.85|0
1614355800000|2021-02-26 16:10:00|898.93|897.43|898.51|897.01|899.25|897.75|897.78|896.28|0
1614356100000|2021-02-26 16:15:00|898.66|897.16|897.95|896.45|899.59|898.09|897.5|896|0
1614356400000|2021-02-26 16:20:00|897.98|896.48|896.91|895.41|898.1|896.6|896.17|894.67|0
1614356700000|2021-02-26 16:25:00|897.05|895.55|895.68|894.18|897.54|896.04|895.63|894.13|0
1614357000000|2021-02-26 16:30:00|895.56|894.06|896.81|895.31|897.63|896.13|894.97|893.47|894
1614357300000|2021-02-26 16:35:00|896.78|895.28|899.41|897.91|899.65|898.15|896.72|895.22|0
1614357600000|2021-02-26 16:40:00|899.47|897.97|899.33|897.83|900.06|898.56|899.11|897.61|0
1614357900000|2021-02-26 16:45:00|899.32|897.82|899.67|898.17|899.89|898.39|898.58|897.08|0
1614358200000|2021-02-26 16:50:00|899.68|898.18|899.38|897.88|899.91|898.41|898.72|897.22|0
1614358500000|2021-02-26 16:55:00|899.37|897.87|899.68|898.18|899.68|898.18|898.74|897.24|0
1614358800000|2021-02-26 17:00:00|899.69|898.19|900.33|898.83|900.38|898.88|899.41|897.91|0
1614359100000|2021-02-26 17:05:00|900.32|898.82|901.13|899.63|901.13|899.63|899.15|897.65|0
1614359400000|2021-02-26 17:10:00|901.15|899.65|901.69|900.19|901.92|900.42|900.92|899.42|0
1614359700000|2021-02-26 17:15:00|901.7|900.2|901.97|900.47|902.4|900.9|901.43|899.93|0
1614360000000|2021-02-26 17:20:00|901.98|900.48|901.76|900.26|902.19|900.69|901.45|899.95|0
1614360300000|2021-02-26 17:25:00|901.9|900.4|900.97|899.47|901.91|900.41|900.75|899.25|0
1614360600000|2021-02-26 17:30:00|900.98|899.48|901.23|899.73|901.7|900.2|900.98|899.48|0
1614360900000|2021-02-26 17:35:00|901.24|899.74|900.71|899.21|901.69|900.19|900.5|899|0
1614361200000|2021-02-26 17:40:00|900.72|899.22|900.71|899.21|901.16|899.66|900.46|898.96|0
1614361500000|2021-02-26 17:45:00|900.72|899.22|900.68|899.18|901.16|899.66|900.42|898.92|0
1614361800000|2021-02-26 17:50:00|900.69|899.19|901.03|899.53|901.64|900.14|900.41|898.91|0
1614362100000|2021-02-26 17:55:00|900.99|899.49|899.7|898.2|901.13|899.63|899.67|898.17|0
1614362400000|2021-02-26 18:00:00|899.71|898.21|899.38|897.88|899.92|898.42|898.68|897.18|0
1614362700000|2021-02-26 18:05:00|899.36|897.86|900.34|898.84|900.34|898.84|898.68|897.18|0
1614363000000|2021-02-26 18:10:00|900.33|898.83|900.09|898.59|900.34|898.84|899.65|898.15|0
1614363300000|2021-02-26 18:15:00|900.1|898.6|900.98|899.48|901.01|899.51|899.85|898.35|0
1614363600000|2021-02-26 18:20:00|900.99|899.49|901.5|900|901.74|900.24|900.98|899.48|0
1614363900000|2021-02-26 18:25:00|901.51|900.01|901.54|900.04|901.78|900.28|901.3|899.8|0
1614364200000|2021-02-26 18:30:00|901.55|900.05|900.74|899.24|901.78|900.28|900.29|898.79|0
1614364500000|2021-02-26 18:35:00|900.73|899.23|899.8|898.3|900.76|899.26|899.76|898.26|0
1614364800000|2021-02-26 18:40:00|899.86|898.36|900.28|898.78|900.5|899|899.75|898.25|0
1614365100000|2021-02-26 18:45:00|900.29|898.79|899.02|897.52|900.79|899.29|898.51|897.01|0
1614365400000|2021-02-26 18:50:00|899.03|897.53|898.72|897.22|899.23|897.73|898.29|896.79|0
1614365700000|2021-02-26 18:55:00|898.71|897.21|898.95|897.45|899.71|898.21|898.49|896.99|0
1614366000000|2021-02-26 19:00:00|898.96|897.46|898.48|896.98|899.73|898.23|898.46|896.96|0
1614366300000|2021-02-26 19:05:00|898.49|896.99|898.71|897.21|899.18|897.68|898.2|896.7|0
1614366600000|2021-02-26 19:10:00|898.7|897.2|898.73|897.23|899.17|897.67|898.43|896.93|0
1614366900000|2021-02-26 19:15:00|898.72|897.22|897.7|896.2|899.23|897.73|897.69|896.19|0
1614367200000|2021-02-26 19:20:00|897.71|896.21|897.95|896.45|898.67|897.17|897.46|895.96|0
1614367500000|2021-02-26 19:25:00|897.94|896.44|898.46|896.96|898.7|897.2|897.94|896.44|0
1614367800000|2021-02-26 19:30:00|898.44|896.94|899.35|897.85|899.46|897.96|897.98|896.48|0
1614368100000|2021-02-26 19:35:00|899.45|897.95|899.05|897.55|899.49|897.99|899|897.5|0
1614368400000|2021-02-26 19:40:00|899.02|897.52|898.55|897.05|899.28|897.78|898.08|896.58|0
1614368700000|2021-02-26 19:45:00|898.56|897.06|899.59|898.09|899.6|898.1|898.56|897.06|0
1614369000000|2021-02-26 19:50:00|899.58|898.08|899.54|898.04|899.83|898.33|899.08|897.58|0
1614369300000|2021-02-26 19:55:00|899.56|898.06|899.54|898.04|899.81|898.31|899.08|897.58|0
1614369600000|2021-02-26 20:00:00|899.56|898.06|900.54|899.04|900.57|899.07|899.56|898.06|0
1614369900000|2021-02-26 20:05:00|900.53|899.03|901.08|899.58|901.09|899.59|900.28|898.78|0
1614370200000|2021-02-26 20:10:00|901.07|899.57|900.54|899.04|901.11|899.61|900.33|898.83|0
1614370500000|2021-02-26 20:15:00|900.55|899.05|901.03|899.53|901.08|899.58|900.55|899.05|0
1614370800000|2021-02-26 20:20:00|901.02|899.52|900.02|898.52|901.07|899.57|900.01|898.51|0
1614371100000|2021-02-26 20:25:00|900.01|898.51|898.84|897.34|900.02|898.52|898.83|897.33|0
1614371400000|2021-02-26 20:30:00|898.83|897.33|898.84|897.34|899.09|897.59|898.69|897.19|0
1614371700000|2021-02-26 20:35:00|898.83|897.33|899.24|897.74|899.47|897.97|898.76|897.26|0
1614372000000|2021-02-26 20:40:00|899.23|897.73|900.22|898.72|900.7|899.2|898.98|897.48|0
1614372300000|2021-02-26 20:45:00|900.23|898.73|901.88|900.38|901.93|900.43|900.23|898.73|0
1614372600000|2021-02-26 20:50:00|901.79|900.29|898.87|897.37|901.79|900.29|898.86|897.36|0
1614372900000|2021-02-26 20:55:00|898.85|897.35|897.51|896.01|899.38|897.88|897.18|895.68|0
1614373200000|2021-02-26 21:00:00|897.48|895.98|896.64|895.14|897.85|896.35|894.15|892.65|3576
1614373500000|2021-02-26 21:05:00|896.65|895.15|896.06|894.56|897.74|896.24|894.58|893.08|0
1614373800000|2021-02-26 21:10:00|896.04|894.54|896.08|894.58|897.11|895.61|895.72|894.22|0
1614374100000|2021-02-26 21:15:00|896.07|894.57|895.93|894.43|896.13|894.63|895.76|894.26|0
1614374400000|2021-02-26 21:20:00|895.91|894.41|895.87|894.37|895.95|894.45|895.78|894.28|0
1614374700000|2021-02-26 21:25:00|895.89|894.39|896|894.5|896.04|894.54|895.87|894.37|0
1614375000000|2021-02-26 21:30:00|896.03|894.53|896.33|894.83|896.8|895.3|895.41|893.91|0
1614375300000|2021-02-26 21:35:00|896.32|894.82|896.75|895.25|897.09|895.59|896.24|894.74|0
1614375600000|2021-02-26 21:40:00|896.71|895.21|896.84|895.34|896.84|895.34|896.24|894.74|0
1614375900000|2021-02-26 21:45:00|896.8|895.3|896.95|895.45|897.09|895.59|896.8|895.3|0
1614376200000|2021-02-26 21:50:00|896.94|895.44|896.8|895.3|896.95|895.45|896.62|895.12|0
1614376500000|2021-02-26 21:55:00|896.81|895.31|897.16|895.66|897.53|896.03|896.62|895.12|0
1614553200000|2021-02-28 23:00:00|898.76|897.26|899.79|898.29|900.35|898.85|898.74|897.24|0
1614553500000|2021-02-28 23:05:00|899.8|898.3|900.07|898.57|900.61|899.11|899.79|898.29|0
1614553800000|2021-02-28 23:10:00|900.09|898.59|899.49|897.99|900.45|898.95|899.31|897.81|0
1614554100000|2021-02-28 23:15:00|899.48|897.98|900.01|898.51|900.3|898.8|898.77|897.27|0
1614554400000|2021-02-28 23:20:00|900.03|898.53|901.11|899.61|901.24|899.74|900.03|898.53|0
1614554700000|2021-02-28 23:25:00|901.12|899.62|901.56|900.06|901.89|900.39|901.02|899.52|0
1614555000000|2021-02-28 23:30:00|901.58|900.08|901.71|900.21|901.94|900.44|901.47|899.97|0
1614555300000|2021-02-28 23:35:00|901.72|900.22|902.16|900.66|902.23|900.73|901.36|899.86|0
1614555600000|2021-02-28 23:40:00|902.17|900.67|902.54|901.04|902.79|901.29|902.03|900.53|0
1614555900000|2021-02-28 23:45:00|902.53|901.03|902.34|900.84|902.65|901.15|901.94|900.44|0
1614556200000|2021-02-28 23:50:00|902.36|900.86|902.09|900.59|902.5|901|901.89|900.39|0
1614556500000|2021-02-28 23:55:00|902.07|900.57|902.85|901.35|902.9|901.4|902.07|900.57|0
1614556800000|2021-03-01 00:00:00|902.86|901.36|903.37|901.87|903.37|901.87|902.65|901.15|0
1614557100000|2021-03-01 00:05:00|903.36|901.86|902.45|900.95|903.36|901.86|902.34|900.84|0
1614557400000|2021-03-01 00:10:00|902.44|900.94|903.18|901.68|903.27|901.77|902.27|900.77|0
1614557700000|2021-03-01 00:15:00|903.14|901.64|902.99|901.49|904.1|902.6|902.74|901.24|0
1614558000000|2021-03-01 00:20:00|902.98|901.48|902.79|901.29|903.4|901.9|902.53|901.03|0
1614558300000|2021-03-01 00:25:00|902.89|901.39|903.67|902.17|903.67|902.17|902.77|901.27|0
1614558600000|2021-03-01 00:30:00|903.68|902.18|904.28|902.78|904.31|902.81|903.67|902.17|0
1614558900000|2021-03-01 00:35:00|904.35|902.85|904.24|902.74|904.48|902.98|904.01|902.51|0
1614559200000|2021-03-01 00:40:00|904.25|902.75|904.22|902.72|904.46|902.96|904.22|902.72|0
1614559500000|2021-03-01 00:45:00|904.23|902.73|904.46|902.96|904.47|902.97|903.99|902.49|0
1614559800000|2021-03-01 00:50:00|904.4|902.9|904.51|903.01|904.73|903.23|904.25|902.75|0
1614560100000|2021-03-01 00:55:00|904.52|903.02|904.1|902.6|904.72|903.22|903.87|902.37|0
1614560400000|2021-03-01 01:00:00|904.11|902.61|903.83|902.33|904.53|903.03|903.59|902.09|0
1614560700000|2021-03-01 01:05:00|903.84|902.34|904.15|902.65|904.15|902.65|903.59|902.09|0
1614561000000|2021-03-01 01:10:00|904.05|902.55|904.28|902.78|904.48|902.98|904.02|902.52|0
1614561300000|2021-03-01 01:15:00|904.29|902.79|904.5|903|904.71|903.21|904.25|902.75|0
1614561600000|2021-03-01 01:20:00|904.51|903.01|904.31|902.81|904.71|903.21|904.29|902.79|0
1614561900000|2021-03-01 01:25:00|904.3|902.8|904.34|902.84|904.76|903.26|904.3|902.8|0
1614562200000|2021-03-01 01:30:00|904.35|902.85|904.14|902.64|904.57|903.07|904.13|902.63|0
1614562500000|2021-03-01 01:35:00|904.15|902.65|903.93|902.43|904.35|902.85|903.92|902.42|0
1614562800000|2021-03-01 01:40:00|903.99|902.49|904.37|902.87|904.39|902.89|903.93|902.43|0
1614563100000|2021-03-01 01:45:00|904.36|902.86|904.4|902.9|904.4|902.9|904.15|902.65|0
1614563400000|2021-03-01 01:50:00|904.46|902.96|904.62|903.12|904.83|903.33|904.39|902.89|0
1614563700000|2021-03-01 01:55:00|904.63|903.13|904.6|903.1|904.83|903.33|904.38|902.88|0
1614564000000|2021-03-01 02:00:00|904.59|903.09|904.55|903.05|904.99|903.49|904.4|902.9|0
1614564300000|2021-03-01 02:05:00|904.54|903.04|904.77|903.27|904.78|903.28|904.52|903.02|0
1614564600000|2021-03-01 02:10:00|904.78|903.28|904.78|903.28|904.8|903.3|904.76|903.26|0
1614564900000|2021-03-01 02:15:00|904.77|903.27|904.54|903.04|904.77|903.27|904.53|903.03|0
1614565200000|2021-03-01 02:20:00|904.53|903.03|904.74|903.24|904.75|903.25|904.51|903.01|0
1614565500000|2021-03-01 02:25:00|904.75|903.25|904.41|902.91|904.75|903.25|904.28|902.78|0
1614565800000|2021-03-01 02:30:00|904.51|903.01|904.3|902.8|904.52|903.02|904.07|902.57|0
1614566100000|2021-03-01 02:35:00|904.31|902.81|904.53|903.03|904.54|903.04|904.31|902.81|0
1614566400000|2021-03-01 02:40:00|904.52|903.02|904.3|902.8|904.52|903.02|904.29|902.79|0
1614566700000|2021-03-01 02:45:00|904.29|902.79|904.05|902.55|904.3|902.8|904.05|902.55|0
1614567000000|2021-03-01 02:50:00|904.06|902.56|904.05|902.55|904.27|902.77|904.05|902.55|0
1614567300000|2021-03-01 02:55:00|904.06|902.56|903.8|902.3|904.07|902.57|903.79|902.29|0
1614567600000|2021-03-01 03:00:00|903.81|902.31|903.56|902.06|904.03|902.53|903.36|901.86|0
1614567900000|2021-03-01 03:05:00|903.54|902.04|903.36|901.86|903.59|902.09|903.34|901.84|0
1614568200000|2021-03-01 03:10:00|903.37|901.87|903.62|902.12|903.83|902.33|903.36|901.86|0
1614568500000|2021-03-01 03:15:00|903.61|902.11|903.83|902.33|903.84|902.34|903.61|902.11|0
1614568800000|2021-03-01 03:20:00|903.84|902.34|904.07|902.57|904.07|902.57|903.82|902.32|0
1614569100000|2021-03-01 03:25:00|904.06|902.56|904.17|902.67|904.27|902.77|903.84|902.34|0
1614569400000|2021-03-01 03:30:00|904.27|902.77|903.62|902.12|904.28|902.78|903.62|902.12|0
1614569700000|2021-03-01 03:35:00|903.61|902.11|902.96|901.46|903.61|902.11|902.96|901.46|0
1614570000000|2021-03-01 03:40:00|902.99|901.49|903.67|902.17|903.87|902.37|902.99|901.49|0
1614570300000|2021-03-01 03:45:00|903.7|902.2|903.93|902.43|903.93|902.43|903.26|901.76|0
1614570600000|2021-03-01 03:50:00|903.92|902.42|903.69|902.19|903.93|902.43|903.47|901.97|0
1614570900000|2021-03-01 03:55:00|903.68|902.18|903.19|901.69|903.79|902.29|903.18|901.68|0
1614571200000|2021-03-01 04:00:00|903.2|901.7|903.44|901.94|903.64|902.14|903.19|901.69|0
1614571500000|2021-03-01 04:05:00|903.45|901.95|903.65|902.15|904.1|902.6|903.45|901.95|0
1614571800000|2021-03-01 04:10:00|903.66|902.16|903.65|902.15|903.88|902.38|903.64|902.14|0
1614572100000|2021-03-01 04:15:00|903.66|902.16|903.42|901.92|903.66|902.16|903.2|901.7|0
1614572400000|2021-03-01 04:20:00|903.43|901.93|902.57|901.07|903.43|901.93|902.56|901.06|0
1614572700000|2021-03-01 04:25:00|902.56|901.06|902.57|901.07|902.81|901.31|902.37|900.87|0
1614573000000|2021-03-01 04:30:00|902.58|901.08|902.83|901.33|903.04|901.54|902.58|901.08|0
1614573300000|2021-03-01 04:35:00|902.84|901.34|902.16|900.66|903.04|901.54|902.16|900.66|0
1614573600000|2021-03-01 04:40:00|902.15|900.65|901.95|900.45|902.17|900.67|901.94|900.44|0
1614573900000|2021-03-01 04:45:00|901.98|900.48|901.94|900.44|902.17|900.67|901.92|900.42|0
1614574200000|2021-03-01 04:50:00|901.93|900.43|901.71|900.21|901.93|900.43|901.49|899.99|0
1614574500000|2021-03-01 04:55:00|901.72|900.22|901.96|900.46|901.98|900.48|901.72|900.22|0
1614574800000|2021-03-01 05:00:00|888.4|886.9|888.61|887.11|888.83|887.33|888.4|886.9|0
1614575100000|2021-03-01 05:05:00|888.6|887.1|888.78|887.28|889|887.5|888.55|887.05|0
1614575400000|2021-03-01 05:10:00|888.79|887.29|889|887.5|889.22|887.72|888.79|887.29|0
1614575700000|2021-03-01 05:15:00|902.68|901.18|902.55|901.05|902.79|901.29|902.46|900.96|0
1614576000000|2021-03-01 05:20:00|902.56|901.06|902.51|901.01|902.78|901.28|902.51|901.01|0
1614576300000|2021-03-01 05:25:00|902.52|901.02|902.51|901.01|902.54|901.04|902.5|901|0
1614576600000|2021-03-01 05:30:00|902.5|901|902.31|900.81|902.79|901.29|902.29|900.79|0
1614576900000|2021-03-01 05:35:00|902.3|900.8|902.09|900.59|902.54|901.04|902.08|900.58|0
1614577200000|2021-03-01 05:40:00|902.1|900.6|902.51|901.01|902.54|901.04|902.1|900.6|0
1614577500000|2021-03-01 05:45:00|902.52|901.02|902.71|901.21|902.74|901.24|902.5|901|0
1614577800000|2021-03-01 05:50:00|902.7|901.2|902.91|901.41|902.91|901.41|902.68|901.18|0
1614578100000|2021-03-01 05:55:00|902.92|901.42|903.15|901.65|903.16|901.66|902.91|901.41|0
1614578400000|2021-03-01 06:00:00|903.16|901.66|903.21|901.71|903.41|901.91|902.73|901.23|0
1614578700000|2021-03-01 06:05:00|903.2|901.7|903.11|901.61|903.44|901.94|903|901.5|0
1614579000000|2021-03-01 06:10:00|903.14|901.64|902.31|900.81|903.21|901.71|902.3|900.8|0
1614579300000|2021-03-01 06:15:00|902.3|900.8|901.91|900.41|902.53|901.03|901.91|900.41|0
1614579600000|2021-03-01 06:20:00|901.92|900.42|901.9|900.4|902.15|900.65|901.89|900.39|0
1614579900000|2021-03-01 06:25:00|901.96|900.46|901.89|900.39|902.13|900.63|901.89|900.39|0
1614580200000|2021-03-01 06:30:00|901.9|900.4|902.35|900.85|902.36|900.86|901.9|900.4|0
1614580500000|2021-03-01 06:35:00|902.34|900.84|902.56|901.06|902.56|901.06|902.33|900.83|0
1614580800000|2021-03-01 06:40:00|902.55|901.05|902.98|901.48|903.01|901.51|902.54|901.04|0
1614581100000|2021-03-01 06:45:00|902.97|901.47|903.01|901.51|903.01|901.51|902.74|901.24|0
1614581400000|2021-03-01 06:50:00|903|901.5|903.19|901.69|903.21|901.71|902.99|901.49|0
1614581700000|2021-03-01 06:55:00|903.18|901.68|902.99|901.49|903.23|901.73|902.98|901.48|0
1614582000000|2021-03-01 07:00:00|902.98|901.48|903.88|902.38|903.89|902.39|902.98|901.48|0
1614582300000|2021-03-01 07:05:00|903.87|902.37|904.36|902.86|904.55|903.05|903.87|902.37|0
1614582600000|2021-03-01 07:10:00|904.35|902.85|904.41|902.91|904.8|903.3|904.18|902.68|0
1614582900000|2021-03-01 07:15:00|904.4|902.9|904.62|903.12|905.05|903.55|904.18|902.68|0
1614583200000|2021-03-01 07:20:00|904.63|903.13|905.28|903.78|905.7|904.2|904.61|903.11|0
1614583500000|2021-03-01 07:25:00|905.27|903.77|905.13|903.63|905.34|903.84|904.48|902.98|0
1614583800000|2021-03-01 07:30:00|905.12|903.62|905.11|903.61|905.54|904.04|904.91|903.41|0
1614584100000|2021-03-01 07:35:00|905.1|903.6|905.27|903.77|905.76|904.26|905.1|903.6|0
1614584400000|2021-03-01 07:40:00|905.26|903.76|905.06|903.56|905.28|903.78|904.83|903.33|0
1614584700000|2021-03-01 07:45:00|905.07|903.57|905.71|904.21|905.72|904.22|905.06|903.56|0
1614585000000|2021-03-01 07:50:00|905.7|904.2|905.76|904.26|906.18|904.68|905.48|903.98|0
1614585300000|2021-03-01 07:55:00|905.7|904.2|907.02|905.52|907.02|905.52|905.56|904.06|0
1614585600000|2021-03-01 08:00:00|893.35|891.85|895.95|894.45|896.14|894.64|892.72|891.22|35
1614585900000|2021-03-01 08:05:00|895.94|894.44|894.75|893.25|896.14|894.64|894.08|892.58|88
1614586200000|2021-03-01 08:10:00|894.74|893.24|895.75|894.25|896.16|894.66|894.51|893.01|39
1614586500000|2021-03-01 08:15:00|895.81|894.31|895.34|893.84|896.38|894.88|895.13|893.63|55
1614586800000|2021-03-01 08:20:00|895.35|893.85|895.13|893.63|896|894.5|894.52|893.02|33
1614587100000|2021-03-01 08:25:00|895.19|893.69|894.96|893.46|895.58|894.08|894.34|892.84|36
1614587400000|2021-03-01 08:30:00|894.76|893.26|895.18|893.68|895.18|893.68|893.87|892.37|5
1614587700000|2021-03-01 08:35:00|895.24|893.74|895.55|894.05|895.6|894.1|895.15|893.65|0
1614588000000|2021-03-01 08:40:00|895.54|894.04|895.93|894.43|895.97|894.47|895.31|893.81|52
1614588300000|2021-03-01 08:45:00|895.94|894.44|895.9|894.4|896.37|894.87|895.52|894.02|30
1614588600000|2021-03-01 08:50:00|895.84|894.34|895.69|894.19|896.09|894.59|895.46|893.96|56
1614588900000|2021-03-01 08:55:00|895.7|894.2|895.29|893.79|895.92|894.42|895.08|893.58|8
1614589200000|2021-03-01 09:00:00|895.28|893.78|895.06|893.56|895.98|894.48|895.06|893.56|15
1614589500000|2021-03-01 09:05:00|895.07|893.57|895.71|894.21|895.93|894.43|894.87|893.37|26
1614589800000|2021-03-01 09:10:00|895.65|894.15|895.71|894.21|896.12|894.62|895.5|894|0
1614590100000|2021-03-01 09:15:00|895.7|894.2|894.87|893.37|895.72|894.22|894.87|893.37|34
1614590400000|2021-03-01 09:20:00|894.88|893.38|894.67|893.17|894.9|893.4|894.65|893.15|12
1614590700000|2021-03-01 09:25:00|894.68|893.18|894.44|892.94|894.88|893.38|894.44|892.94|7
1614591000000|2021-03-01 09:30:00|894.24|892.74|894.63|893.13|894.65|893.15|894.24|892.74|0
1614591300000|2021-03-01 09:35:00|894.62|893.12|894.63|893.13|894.63|893.13|894.19|892.69|20
1614591600000|2021-03-01 09:40:00|894.62|893.12|895.04|893.54|895.04|893.54|894.4|892.9|3
1614591900000|2021-03-01 09:45:00|895.05|893.55|895.28|893.78|895.5|894|895.02|893.52|17
1614592200000|2021-03-01 09:50:00|895.27|893.77|895.3|893.8|895.51|894.01|895.07|893.57|14
1614592500000|2021-03-01 09:55:00|895.29|893.79|895.29|893.79|895.31|893.81|895.08|893.58|15
1614592800000|2021-03-01 10:00:00|895.23|893.73|895.09|893.59|895.3|893.8|895.06|893.56|0
1614593100000|2021-03-01 10:05:00|895.1|893.6|894.28|892.78|895.31|893.81|894.26|892.76|21
1614593400000|2021-03-01 10:10:00|894.34|892.84|894.52|893.02|894.9|893.4|894.34|892.84|0
1614593700000|2021-03-01 10:15:00|894.51|893.01|894.54|893.04|894.72|893.22|894.5|893|0
1614594000000|2021-03-01 10:20:00|894.6|893.1|894.95|893.45|894.96|893.46|894.53|893.03|10
1614594300000|2021-03-01 10:25:00|895.01|893.51|894.73|893.23|895.15|893.65|894.73|893.23|4
1614594600000|2021-03-01 10:30:00|894.72|893.22|894.74|893.24|894.95|893.45|894.51|893.01|0
1614594900000|2021-03-01 10:35:00|894.68|893.18|894.52|893.02|894.75|893.25|894.52|893.02|9
1614595200000|2021-03-01 10:40:00|894.46|892.96|894.32|892.82|894.75|893.25|894.3|892.8|0
1614595500000|2021-03-01 10:45:00|894.31|892.81|894.52|893.02|894.52|893.02|894.3|892.8|1
1614595800000|2021-03-01 10:50:00|894.51|893.01|894.5|893|894.72|893.22|894.5|893|0
1614596100000|2021-03-01 10:55:00|894.48|892.98|894.29|892.79|894.69|893.19|894.28|892.78|0
1614596400000|2021-03-01 11:00:00|894.35|892.85|893.88|892.38|894.5|893|893.88|892.38|8
1614596700000|2021-03-01 11:05:00|893.87|892.37|893.44|891.94|893.88|892.38|893.2|891.7|0
1614597000000|2021-03-01 11:10:00|893.51|892.01|893|891.5|893.64|892.14|893|891.5|4
1614597300000|2021-03-01 11:15:00|893.01|891.51|893|891.5|893.22|891.72|892.99|891.49|1
1614597600000|2021-03-01 11:20:00|892.99|891.49|892.6|891.1|893|891.5|892.17|890.67|0
1614597900000|2021-03-01 11:25:00|892.59|891.09|892.37|890.87|892.6|891.1|892.16|890.66|0
1614598200000|2021-03-01 11:30:00|892.36|890.86|892.41|890.91|892.42|890.92|892.16|890.66|41
1614598500000|2021-03-01 11:35:00|892.42|890.92|892.43|890.93|892.63|891.13|892|890.5|1
1614598800000|2021-03-01 11:40:00|892.44|890.94|892.65|891.15|892.65|891.15|892.43|890.93|0
1614599100000|2021-03-01 11:45:00|892.64|891.14|891.99|890.49|892.65|891.15|891.99|890.49|25
1614599400000|2021-03-01 11:50:00|892|890.5|891.16|889.66|892.01|890.51|890.94|889.44|0
1614599700000|2021-03-01 11:55:00|891.17|889.67|891.8|890.3|891.8|890.3|891.16|889.66|0
1614600000000|2021-03-01 12:00:00|891.79|890.29|891.61|890.11|892.03|890.53|891.35|889.85|0
1614600300000|2021-03-01 12:05:00|891.6|890.1|891.63|890.13|891.83|890.33|891.39|889.89|2
1614600600000|2021-03-01 12:10:00|891.69|890.19|891.82|890.32|892.04|890.54|891.62|890.12|0
1614600900000|2021-03-01 12:15:00|891.83|890.33|892.26|890.76|892.27|890.77|891.81|890.31|0
1614601200000|2021-03-01 12:20:00|892.25|890.75|891.86|890.36|892.28|890.78|891.84|890.34|6
1614601500000|2021-03-01 12:25:00|892.05|890.55|892|890.5|892.05|890.55|891.59|890.09|0
1614601800000|2021-03-01 12:30:00|891.99|890.49|891.99|890.49|892|890.5|891.37|889.87|0
1614602100000|2021-03-01 12:35:00|892|890.5|892.39|890.89|892.4|890.9|891.77|890.27|0
1614602400000|2021-03-01 12:40:00|892.42|890.92|892.61|891.11|892.62|891.12|892.18|890.68|12
1614602700000|2021-03-01 12:45:00|892.62|891.12|893.03|891.53|893.04|891.54|892.62|891.12|2
1614603000000|2021-03-01 12:50:00|893.04|891.54|893.47|891.97|893.47|891.97|892.83|891.33|7
1614603300000|2021-03-01 12:55:00|893.53|892.03|893.67|892.17|893.68|892.18|893.46|891.96|41
1614603600000|2021-03-01 13:00:00|893.65|892.15|894.31|892.81|894.31|892.81|893.42|891.92|0
1614603900000|2021-03-01 13:05:00|894.11|892.61|894.11|892.61|894.13|892.63|893.91|892.41|13
1614604200000|2021-03-01 13:10:00|894.12|892.62|893.96|892.46|894.36|892.86|893.96|892.46|5
1614604500000|2021-03-01 13:15:00|894.02|892.52|893.72|892.22|894.17|892.67|893.72|892.22|0
1614604800000|2021-03-01 13:20:00|893.78|892.28|893.65|892.15|893.92|892.42|893.43|891.93|100
1614605100000|2021-03-01 13:25:00|893.66|892.16|893.22|891.72|893.66|892.16|893.21|891.71|100
1614605400000|2021-03-01 13:30:00|893.23|891.73|893.21|891.71|893.24|891.74|892.98|891.48|7
1614605700000|2021-03-01 13:35:00|893.22|891.72|893.68|892.18|893.69|892.19|893.21|891.71|0
1614606000000|2021-03-01 13:40:00|893.75|892.25|893.67|892.17|894.1|892.6|893.65|892.15|6
1614606300000|2021-03-01 13:45:00|893.68|892.18|893.91|892.41|894.1|892.6|893.67|892.17|25
1614606600000|2021-03-01 13:50:00|893.9|892.4|893.76|892.26|893.97|892.47|893.54|892.04|6
1614606900000|2021-03-01 13:55:00|893.82|892.32|893.34|891.84|893.97|892.47|893.34|891.84|0
1614607200000|2021-03-01 14:00:00|893.35|891.85|893.54|892.04|893.79|892.29|893.28|891.78|0
1614607500000|2021-03-01 14:05:00|893.55|892.05|893.08|891.58|894.24|892.74|892.84|891.34|60
1614607800000|2021-03-01 14:10:00|893.09|891.59|893.82|892.32|893.83|892.33|893.08|891.58|0
1614608100000|2021-03-01 14:15:00|893.81|892.31|893.59|892.09|894.01|892.51|893.57|892.07|11
1614608400000|2021-03-01 14:20:00|893.58|892.08|893.22|891.72|893.58|892.08|893.2|891.7|8
1614608700000|2021-03-01 14:25:00|893.23|891.73|893.9|892.4|893.9|892.4|893.21|891.71|7
1614609000000|2021-03-01 14:30:00|893.84|892.34|894.48|892.98|894.87|893.37|893.76|892.26|6
1614609300000|2021-03-01 14:35:00|894.5|893|894.37|892.87|894.91|893.41|894.08|892.58|12
1614609600000|2021-03-01 14:40:00|894.38|892.88|895.3|893.8|895.41|893.91|894.36|892.86|13
1614609900000|2021-03-01 14:45:00|895.31|893.81|894.27|892.77|895.59|894.09|894.25|892.75|7
1614610200000|2021-03-01 14:50:00|894.26|892.76|894.34|892.84|894.78|893.28|893.8|892.3|5
1614610500000|2021-03-01 14:55:00|894.35|892.85|895.01|893.51|895.02|893.52|894.35|892.85|20
1614610800000|2021-03-01 15:00:00|895.07|893.57|895.5|894|895.94|894.44|894.31|892.81|13
1614611100000|2021-03-01 15:05:00|895.51|894.01|896.06|894.56|896.3|894.8|895.19|893.69|42
1614611400000|2021-03-01 15:10:00|896.05|894.55|896.25|894.75|896.3|894.8|895.8|894.3|92
1614611700000|2021-03-01 15:15:00|896.26|894.76|897.86|896.36|897.86|896.36|896.26|894.76|148
1614612000000|2021-03-01 15:20:00|897.85|896.35|897.71|896.21|898.29|896.79|897.51|896.01|0
1614612300000|2021-03-01 15:25:00|897.72|896.22|897.08|895.58|897.91|896.41|896.85|895.35|894
1614612600000|2021-03-01 15:30:00|913.67|912.17|913.93|912.43|913.97|912.47|913.43|911.93|434
1614612900000|2021-03-01 15:35:00|913.92|912.42|914.31|912.81|914.57|913.07|913.67|912.17|0
1614613200000|2021-03-01 15:40:00|914.32|912.82|914.88|913.38|914.88|913.38|914.32|912.82|0
1614613500000|2021-03-01 15:45:00|914.89|913.39|915.51|914.01|915.51|914.01|914.63|913.13|0
1614613800000|2021-03-01 15:50:00|915.5|914|915.32|913.82|915.73|914.23|915.1|913.6|0
1614614100000|2021-03-01 15:55:00|915.33|913.83|915.54|914.04|915.78|914.28|915.1|913.6|0
1614614400000|2021-03-01 16:00:00|915.55|914.05|915.24|913.74|915.97|914.47|915.24|913.74|0
1614614700000|2021-03-01 16:05:00|915.25|913.75|915.74|914.24|915.74|914.24|914.81|913.31|0
1614615000000|2021-03-01 16:10:00|915.73|914.23|916.38|914.88|916.39|914.89|915.52|914.02|0
1614615300000|2021-03-01 16:15:00|916.39|914.89|916.65|915.15|916.65|915.15|915.58|914.08|0
1614615600000|2021-03-01 16:20:00|916.64|915.14|915.99|914.49|916.64|915.14|915.79|914.29|0
1614615900000|2021-03-01 16:25:00|916|914.5|915.1|913.6|916.21|914.71|914.87|913.37|0
1614616200000|2021-03-01 16:30:00|915.11|913.61|915.73|914.23|915.94|914.44|915.09|913.59|0
1614616500000|2021-03-01 16:35:00|915.72|914.22|915.74|914.24|916|914.5|915.51|914.01|0
1614616800000|2021-03-01 16:40:00|915.73|914.23|916.65|915.15|916.65|915.15|915.72|914.22|0
1614617100000|2021-03-01 16:45:00|916.64|915.14|916.02|914.52|916.64|915.14|916|914.5|0
1614617400000|2021-03-01 16:50:00|916.01|914.51|916.03|914.53|916.04|914.54|916|914.5|0
1614617700000|2021-03-01 16:55:00|916.02|914.52|916.25|914.75|916.28|914.78|916|914.5|0
1614618000000|2021-03-01 17:00:00|916.24|914.74|916.47|914.97|916.72|915.22|916.24|914.74|0
1614618300000|2021-03-01 17:05:00|916.46|914.96|916.41|914.91|916.7|915.2|916.4|914.9|0
1614618600000|2021-03-01 17:10:00|916.4|914.9|916.39|914.89|916.63|915.13|916.18|914.68|0
1614618900000|2021-03-01 17:15:00|916.38|914.88|915.7|914.2|916.38|914.88|915.68|914.18|0
1614619200000|2021-03-01 17:20:00|915.69|914.19|916.18|914.68|916.18|914.68|915.69|914.19|0
1614619500000|2021-03-01 17:25:00|916.17|914.67|916.37|914.87|916.59|915.09|916.17|914.67|0
1614619800000|2021-03-01 17:30:00|916.36|914.86|916.6|915.1|916.6|915.1|916.35|914.85|0
1614620100000|2021-03-01 17:35:00|916.59|915.09|916.35|914.85|916.62|915.12|916.35|914.85|0
1614620400000|2021-03-01 17:40:00|916.36|914.86|916.35|914.85|916.37|914.87|916.08|914.58|0
1614620700000|2021-03-01 17:45:00|916.36|914.86|916.61|915.11|916.62|915.12|916.33|914.83|0
1614621000000|2021-03-01 17:50:00|916.62|915.12|916.13|914.63|916.62|915.12|916.12|914.62|0
1614621300000|2021-03-01 17:55:00|916.12|914.62|915.23|913.73|916.12|914.62|915.19|913.69|0
1614621600000|2021-03-01 18:00:00|915.24|913.74|915.42|913.92|915.46|913.96|915.16|913.66|0
1614621900000|2021-03-01 18:05:00|915.41|913.91|915.58|914.08|915.85|914.35|915.39|913.89|0
1614622200000|2021-03-01 18:10:00|915.51|914.01|915.11|913.61|915.6|914.1|915.1|913.6|0
1614622500000|2021-03-01 18:15:00|915.09|913.59|915.13|913.63|915.33|913.83|915.06|913.56|0
1614622800000|2021-03-01 18:20:00|915.12|913.62|915.02|913.52|915.42|913.92|915.01|913.51|0
1614623100000|2021-03-01 18:25:00|915.01|913.51|915.46|913.96|915.46|913.96|915.01|913.51|0
1614623400000|2021-03-01 18:30:00|915.47|913.97|915.73|914.23|915.93|914.43|915.46|913.96|0
1614623700000|2021-03-01 18:35:00|915.72|914.22|915.96|914.46|915.97|914.47|915.71|914.21|0
1614624000000|2021-03-01 18:40:00|915.97|914.47|916.21|914.71|916.42|914.92|915.96|914.46|0
1614624300000|2021-03-01 18:45:00|916.2|914.7|916.19|914.69|916.22|914.72|915.74|914.24|0
1614624600000|2021-03-01 18:50:00|916.18|914.68|915.97|914.47|916.21|914.71|915.95|914.45|0
1614624900000|2021-03-01 18:55:00|915.98|914.48|916.18|914.68|916.2|914.7|915.96|914.46|0
1614625200000|2021-03-01 19:00:00|916.19|914.69|916.47|914.97|916.67|915.17|916.16|914.66|0
1614625500000|2021-03-01 19:05:00|916.46|914.96|916.75|915.25|917|915.5|916.44|914.94|0
1614625800000|2021-03-01 19:10:00|916.81|915.31|917.2|915.7|917.22|915.72|916.73|915.23|0
1614626100000|2021-03-01 19:15:00|917.19|915.69|917.18|915.68|917.21|915.71|917.17|915.67|0
1614626400000|2021-03-01 19:20:00|917.19|915.69|917.19|915.69|917.22|915.72|916.97|915.47|0
1614626700000|2021-03-01 19:25:00|917.18|915.68|917.41|915.91|917.41|915.91|917.17|915.67|0
1614627000000|2021-03-01 19:30:00|917.42|915.92|917.21|915.71|917.43|915.93|917.19|915.69|0
1614627300000|2021-03-01 19:35:00|917.22|915.72|917.43|915.93|917.45|915.95|917.22|915.72|0
1614627600000|2021-03-01 19:40:00|917.42|915.92|917.71|916.21|917.72|916.22|917.42|915.92|0
1614627900000|2021-03-01 19:45:00|917.72|916.22|917.68|916.18|917.72|916.22|917.46|915.96|0
1614628200000|2021-03-01 19:50:00|917.69|916.19|917.94|916.44|917.94|916.44|917.67|916.17|0
1614628500000|2021-03-01 19:55:00|917.93|916.43|917.64|916.14|917.94|916.44|917.64|916.14|0
1614628800000|2021-03-01 20:00:00|917.66|916.16|917.66|916.16|917.69|916.19|917.64|916.14|0
1614629100000|2021-03-01 20:05:00|917.65|916.15|917.62|916.12|917.66|916.16|917.41|915.91|0
1614629400000|2021-03-01 20:10:00|917.63|916.13|917.4|915.9|917.64|916.14|917.39|915.89|0
1614629700000|2021-03-01 20:15:00|917.41|915.91|917.17|915.67|917.6|916.1|916.9|915.4|0
1614630000000|2021-03-01 20:20:00|917.18|915.68|917.2|915.7|917.23|915.73|917.18|915.68|0
1614630300000|2021-03-01 20:25:00|917.21|915.71|917.19|915.69|917.21|915.71|916.95|915.45|0
1614630600000|2021-03-01 20:30:00|917.2|915.7|916.94|915.44|917.23|915.73|916.72|915.22|0
1614630900000|2021-03-01 20:35:00|916.95|915.45|916.61|915.11|917.15|915.65|916.4|914.9|0
1614631200000|2021-03-01 20:40:00|916.55|915.05|916.36|914.86|916.7|915.2|916.23|914.73|0
1614631500000|2021-03-01 20:45:00|916.43|914.93|916.33|914.83|916.67|915.17|916.18|914.68|0
1614631800000|2021-03-01 20:50:00|916.32|914.82|916.82|915.32|916.82|915.32|915.88|914.38|0
1614632100000|2021-03-01 20:55:00|916.81|915.31|917.36|915.86|917.63|916.13|916.42|914.92|0
1614632400000|2021-03-01 21:00:00|917.01|915.51|916.9|915.4|917.1|915.6|916.18|914.68|0
1614632700000|2021-03-01 21:05:00|916.91|915.41|917.34|915.84|917.34|915.84|916.85|915.35|0
1614633000000|2021-03-01 21:10:00|917.35|915.85|917.38|915.88|917.77|916.27|917.3|915.8|0
1614633300000|2021-03-01 21:15:00|917.36|915.86|917.49|915.99|917.62|916.12|917.27|915.77|0
1614633600000|2021-03-01 21:20:00|917.46|915.96|917.4|915.9|917.46|915.96|917.4|915.9|0
1614633900000|2021-03-01 21:25:00|917.42|915.92|917.42|915.92|917.44|915.94|917.36|915.86|0
1614634200000|2021-03-01 21:30:00|917.41|915.91|917.71|916.21|917.85|916.35|917.32|915.82|0
1614634500000|2021-03-01 21:35:00|917.72|916.22|918.14|916.64|918.14|916.64|917.72|916.22|0
1614634800000|2021-03-01 21:40:00|918.15|916.65|918.32|916.82|918.36|916.86|918.12|916.62|0
1614635100000|2021-03-01 21:45:00|918.33|916.83|918.25|916.75|918.45|916.95|918.03|916.53|0
1614635400000|2021-03-01 21:50:00|918.21|916.71|918.04|916.54|918.36|916.86|917.93|916.43|0
1614635700000|2021-03-01 21:55:00|918.05|916.55|917.77|916.27|918.08|916.58|917.55|916.05|0
1614636000000|2021-03-01 22:00:00|917.74|916.24|917.74|916.24|917.81|916.31|917.68|916.18|0
1614636300000|2021-03-01 22:05:00|917.72|916.22|917.7|916.2|917.72|916.22|917.7|916.2|0
1614636600000|2021-03-01 22:10:00|917.68|916.18|917.72|916.22|917.74|916.24|917.68|916.18|0
1614636900000|2021-03-01 22:15:00|917.74|916.24|917.7|916.2|917.74|916.24|917.7|916.2|0
1614637200000|2021-03-01 22:20:00|917.72|916.22|917.54|916.04|917.74|916.24|917.5|916|0
1614637500000|2021-03-01 22:25:00|917.56|916.06|917.54|916.04|917.56|916.06|917.52|916.02|0
1614637800000|2021-03-01 22:30:00|917.62|916.12|917.62|916.12|917.64|916.14|917.62|916.12|0
1614638100000|2021-03-01 22:35:00|917.64|916.14|917.6|916.1|917.64|916.14|917.6|916.1|0
1614638400000|2021-03-01 22:40:00|917.62|916.12|917.64|916.14|917.64|916.14|917.62|916.12|0
1614638700000|2021-03-01 22:45:00|917.62|916.12|917.64|916.14|917.64|916.14|917.62|916.12|0
1614639000000|2021-03-01 22:50:00|917.64|916.14|917.64|916.14|917.65|916.15|917.64|916.14|0
1614639300000|2021-03-01 22:55:00|917.65|916.15|917.65|916.15|917.67|916.17|917.64|916.14|0
1614639600000|2021-03-01 23:00:00|917.64|916.14|917.99|916.49|918.12|916.62|917.38|915.88|0
1614639900000|2021-03-01 23:05:00|917.98|916.48|918.23|916.73|918.23|916.73|917.94|916.44|0
1614640200000|2021-03-01 23:10:00|918.24|916.74|918.03|916.53|918.28|916.78|918.03|916.53|0
1614640500000|2021-03-01 23:15:00|918.05|916.55|918.08|916.58|918.17|916.67|918.03|916.53|0
1614640800000|2021-03-01 23:20:00|918.07|916.57|917.6|916.1|918.08|916.58|917.36|915.86|0
1614641100000|2021-03-01 23:25:00|917.61|916.11|917.79|916.29|918.03|916.53|917.61|916.11|0
1614641400000|2021-03-01 23:30:00|917.8|916.3|918.17|916.67|918.17|916.67|917.67|916.17|0
1614641700000|2021-03-01 23:35:00|918.16|916.66|918.12|916.62|918.17|916.67|917.89|916.39|0
1614642000000|2021-03-01 23:40:00|918.13|916.63|917.69|916.19|918.17|916.67|917.65|916.15|0
1614642300000|2021-03-01 23:45:00|917.67|916.17|917.79|916.29|917.83|916.33|917.45|915.95|0
1614642600000|2021-03-01 23:50:00|917.83|916.33|917.63|916.13|918.08|916.58|917.58|916.08|0
1614642900000|2021-03-01 23:55:00|917.65|916.15|917.79|916.29|917.79|916.29|917.56|916.06|0
1614643200000|2021-03-02 00:00:00|917.78|916.28|917.93|916.43|918.21|916.71|917.22|915.72|0
1614643500000|2021-03-02 00:05:00|917.89|916.39|917.44|915.94|918.12|916.62|917.31|915.81|0
1614643800000|2021-03-02 00:10:00|917.45|915.95|916.98|915.48|917.78|916.28|916.98|915.48|0
1614644100000|2021-03-02 00:15:00|917|915.5|916.6|915.1|917.09|915.59|916.2|914.7|0
1614644400000|2021-03-02 00:20:00|916.59|915.09|916.84|915.34|917.46|915.96|916.59|915.09|0
1614644700000|2021-03-02 00:25:00|916.83|915.33|917.05|915.55|917.49|915.99|916.82|915.32|0
1614645000000|2021-03-02 00:30:00|917.06|915.56|916.41|914.91|917.28|915.78|916.39|914.89|0
1614645300000|2021-03-02 00:35:00|916.47|914.97|916.2|914.7|916.64|915.14|916.2|914.7|0
1614645600000|2021-03-02 00:40:00|916.21|914.71|916.44|914.94|916.65|915.15|916.2|914.7|0
1614645900000|2021-03-02 00:45:00|916.45|914.95|915.6|914.1|916.46|914.96|915.59|914.09|0
1614646200000|2021-03-02 00:50:00|915.67|914.17|916.03|914.53|916.25|914.75|915.67|914.17|0
1614646500000|2021-03-02 00:55:00|916.02|914.52|916.03|914.53|916.25|914.75|915.81|914.31|0
1614646800000|2021-03-02 01:00:00|916.02|914.52|916.21|914.71|916.22|914.72|915.9|914.4|0
1614647100000|2021-03-02 01:05:00|916.22|914.72|916.2|914.7|916.42|914.92|915.97|914.47|0
1614647400000|2021-03-02 01:10:00|916.19|914.69|915.96|914.46|916.2|914.7|915.73|914.23|0
1614647700000|2021-03-02 01:15:00|915.95|914.45|915.98|914.48|916.2|914.7|915.74|914.24|0
1614648000000|2021-03-02 01:20:00|915.97|914.47|916.17|914.67|916.18|914.68|915.73|914.23|0
1614648300000|2021-03-02 01:25:00|916.13|914.63|915.97|914.47|916.29|914.79|915.95|914.45|0
1614648600000|2021-03-02 01:30:00|915.96|914.46|915.27|913.77|915.97|914.47|915.26|913.76|0
1614648900000|2021-03-02 01:35:00|915.26|913.76|914.65|913.15|915.26|913.76|914.42|912.92|0
1614649200000|2021-03-02 01:40:00|914.61|913.11|914.65|913.15|914.66|913.16|914.23|912.73|0
1614649500000|2021-03-02 01:45:00|914.64|913.14|914.87|913.37|914.88|913.38|914.18|912.68|0
1614649800000|2021-03-02 01:50:00|914.86|913.36|914.45|912.95|914.87|913.37|914|912.5|0
1614650100000|2021-03-02 01:55:00|914.44|912.94|914|912.5|914.45|912.95|913.98|912.48|0
1614650400000|2021-03-02 02:00:00|913.98|912.48|914.22|912.72|914.22|912.72|913.77|912.27|0
1614650700000|2021-03-02 02:05:00|914.23|912.73|915.29|913.79|915.31|913.81|914.22|912.72|0
1614651000000|2021-03-02 02:10:00|915.3|913.8|915.51|914.01|915.52|914.02|915.07|913.57|0
1614651300000|2021-03-02 02:15:00|915.52|914.02|914.96|913.46|915.52|914.02|914.86|913.36|0
1614651600000|2021-03-02 02:20:00|914.86|913.36|913.47|911.97|915.07|913.57|913.46|911.96|0
1614651900000|2021-03-02 02:25:00|913.5|912|913.69|912.19|913.7|912.2|913.24|911.74|0
1614652200000|2021-03-02 02:30:00|913.68|912.18|913.68|912.18|913.88|912.38|913.44|911.94|0
1614652500000|2021-03-02 02:35:00|913.67|912.17|913.45|911.95|913.68|912.18|913.45|911.95|0
1614652800000|2021-03-02 02:40:00|913.44|911.94|912.98|911.48|913.45|911.95|912.77|911.27|0
1614653100000|2021-03-02 02:45:00|912.99|911.49|913.46|911.96|913.46|911.96|912.97|911.47|0
1614653400000|2021-03-02 02:50:00|913.45|911.95|912.57|911.07|913.46|911.96|912.34|910.84|0
1614653700000|2021-03-02 02:55:00|912.56|911.06|912.55|911.05|912.8|911.3|912.12|910.62|0
1614654000000|2021-03-02 03:00:00|912.52|911.02|912.79|911.29|912.79|911.29|912.34|910.84|0
1614654300000|2021-03-02 03:05:00|912.78|911.28|912.57|911.07|912.78|911.28|912.31|910.81|0
1614654600000|2021-03-02 03:10:00|912.56|911.06|912.8|911.3|913.12|911.62|912.56|911.06|0
1614654900000|2021-03-02 03:15:00|912.79|911.29|912.58|911.08|912.81|911.31|912.36|910.86|0
1614655200000|2021-03-02 03:20:00|912.57|911.07|912.58|911.08|913.04|911.54|912.34|910.84|0
1614655500000|2021-03-02 03:25:00|912.59|911.09|912.15|910.65|912.8|911.3|912.15|910.65|0
1614655800000|2021-03-02 03:30:00|912.16|910.66|911.91|910.41|912.17|910.67|911.61|910.11|0
1614656100000|2021-03-02 03:35:00|911.85|910.35|912.16|910.66|912.18|910.68|911.69|910.19|0
1614656400000|2021-03-02 03:40:00|912.17|910.67|912.16|910.66|912.41|910.91|912.06|910.56|0
1614656700000|2021-03-02 03:45:00|912.13|910.63|912.4|910.9|912.62|911.12|912.06|910.56|0
1614657000000|2021-03-02 03:50:00|912.39|910.89|912.4|910.9|912.63|911.13|912.18|910.68|0
1614657300000|2021-03-02 03:55:00|912.5|911|912.83|911.33|913.05|911.55|912.4|910.9|0
1614657600000|2021-03-02 04:00:00|912.87|911.37|913.25|911.75|913.25|911.75|912.8|911.3|0
1614657900000|2021-03-02 04:05:00|913.26|911.76|912.83|911.33|913.27|911.77|912.83|911.33|0
1614658200000|2021-03-02 04:10:00|912.77|911.27|912.83|911.33|912.85|911.35|912.41|910.91|0
1614658500000|2021-03-02 04:15:00|912.8|911.3|912.41|910.91|912.83|911.33|912.39|910.89|0
1614658800000|2021-03-02 04:20:00|912.4|910.9|912.41|910.91|912.41|910.91|912.18|910.68|0
1614659100000|2021-03-02 04:25:00|912.38|910.88|912.4|910.9|912.42|910.92|912.17|910.67|0
1614659400000|2021-03-02 04:30:00|912.39|910.89|912.83|911.33|912.86|911.36|912.39|910.89|0
1614659700000|2021-03-02 04:35:00|912.84|911.34|912.61|911.11|912.85|911.35|912.61|911.11|0
1614660000000|2021-03-02 04:40:00|912.62|911.12|912.58|911.08|912.8|911.3|912.38|910.88|0
1614660300000|2021-03-02 04:45:00|912.57|911.07|912.36|910.86|912.83|911.33|912.36|910.86|0
1614660600000|2021-03-02 04:50:00|912.35|910.85|912.56|911.06|912.58|911.08|912.34|910.84|0
1614660900000|2021-03-02 04:55:00|912.57|911.07|912.46|910.96|912.8|911.3|912.36|910.86|0
1614661200000|2021-03-02 05:00:00|912.56|911.06|911.68|910.18|912.58|911.08|911.67|910.17|0
1614661500000|2021-03-02 05:05:00|911.67|910.17|912.22|910.72|912.33|910.83|911.67|910.17|0
1614661800000|2021-03-02 05:10:00|912.19|910.69|911.89|910.39|912.33|910.83|911.88|910.38|0
1614662100000|2021-03-02 05:15:00|911.88|910.38|911.88|910.38|912.09|910.59|911.66|910.16|0
1614662400000|2021-03-02 05:20:00|911.87|910.37|911.74|910.24|911.89|910.39|911.63|910.13|0
1614662700000|2021-03-02 05:25:00|911.7|910.2|911.34|909.84|911.85|910.35|911.32|909.82|0
1614663000000|2021-03-02 05:30:00|911.33|909.83|912.11|910.61|912.23|910.73|911.33|909.83|0
1614663300000|2021-03-02 05:35:00|912.14|910.64|911.8|910.3|912.21|910.71|911.56|910.06|0
1614663600000|2021-03-02 05:40:00|911.79|910.29|912.02|910.52|912.25|910.75|911.67|910.17|0
1614663900000|2021-03-02 05:45:00|912.01|910.51|912.22|910.72|912.23|910.73|911.8|910.3|0
1614664200000|2021-03-02 05:50:00|912.23|910.73|912.42|910.92|912.46|910.96|912.11|910.61|0
1614664500000|2021-03-02 05:55:00|912.41|910.91|912.17|910.67|912.43|910.93|911.96|910.46|0
1614664800000|2021-03-02 06:00:00|912.18|910.68|912.21|910.71|912.21|910.71|911.72|910.22|0
1614665100000|2021-03-02 06:05:00|912.2|910.7|913.23|911.73|913.33|911.83|912.19|910.69|0
1614665400000|2021-03-02 06:10:00|913.2|911.7|913.6|912.1|913.8|912.3|913.12|911.62|0
1614665700000|2021-03-02 06:15:00|913.59|912.09|913.39|911.89|913.6|912.1|913.17|911.67|0
1614666000000|2021-03-02 06:20:00|913.4|911.9|914.02|912.52|914.02|912.52|913.37|911.87|0
1614666300000|2021-03-02 06:25:00|913.95|912.45|913.8|912.3|914.02|912.52|913.56|912.06|0
1614666600000|2021-03-02 06:30:00|913.79|912.29|912.9|911.4|913.79|912.29|912.9|911.4|0
1614666900000|2021-03-02 06:35:00|912.91|911.41|912.75|911.25|912.91|911.41|912.64|911.14|0
1614667200000|2021-03-02 06:40:00|912.76|911.26|912.59|911.09|913|911.5|912.58|911.08|0
1614667500000|2021-03-02 06:45:00|912.58|911.08|912.61|911.11|912.62|911.12|912.57|911.07|0
1614667800000|2021-03-02 06:50:00|912.6|911.1|912.63|911.13|912.85|911.35|912.4|910.9|0
1614668100000|2021-03-02 06:55:00|912.64|911.14|912.62|911.12|912.86|911.36|912.41|910.91|0
1614668400000|2021-03-02 07:00:00|912.56|911.06|912.61|911.11|912.83|911.33|911.95|910.45|0
1614668700000|2021-03-02 07:05:00|912.62|911.12|912.43|910.93|912.62|911.12|912.01|910.51|0
1614669000000|2021-03-02 07:10:00|912.44|910.94|912.85|911.35|913.11|911.61|912.43|910.93|0
1614669300000|2021-03-02 07:15:00|912.79|911.29|912.84|911.34|912.85|911.35|912.38|910.88|0
1614669600000|2021-03-02 07:20:00|912.85|911.35|913.09|911.59|913.31|911.81|912.6|911.1|0
1614669900000|2021-03-02 07:25:00|913.02|911.52|913.51|912.01|913.73|912.23|912.87|911.37|0
1614670200000|2021-03-02 07:30:00|913.52|912.02|913.27|911.77|913.53|912.03|912.82|911.32|0
1614670500000|2021-03-02 07:35:00|913.26|911.76|913.04|911.54|913.47|911.97|913.03|911.53|0
1614670800000|2021-03-02 07:40:00|913.03|911.53|912.11|910.61|913.04|911.54|911.89|910.39|0
1614671100000|2021-03-02 07:45:00|912.1|910.6|912.12|910.62|912.33|910.83|911.89|910.39|0
1614671400000|2021-03-02 07:50:00|912.11|910.61|912.07|910.57|912.33|910.83|911.63|910.13|0
1614671700000|2021-03-02 07:55:00|912.06|910.56|911.19|909.69|912.11|910.61|910.98|909.48|0
1614672000000|2021-03-02 08:00:00|895.19|893.69|897.19|895.69|897.41|895.91|894.89|893.39|7
1614672300000|2021-03-02 08:05:00|897.2|895.7|897.16|895.66|897.4|895.9|896.13|894.63|9
1614672600000|2021-03-02 08:10:00|897.22|895.72|898.89|897.39|898.89|897.39|897.22|895.72|72
1614672900000|2021-03-02 08:15:00|898.9|897.4|899.12|897.62|899.37|897.87|898.5|897|23
1614673200000|2021-03-02 08:20:00|899.13|897.63|898.25|896.75|899.53|898.03|898.25|896.75|33
1614673500000|2021-03-02 08:25:00|898.26|896.76|897|895.5|898.48|896.98|896.98|895.48|9
1614673800000|2021-03-02 08:30:00|897.06|895.56|898.48|896.98|898.69|897.19|896.77|895.27|1
1614674100000|2021-03-02 08:35:00|898.42|896.92|899.96|898.46|900.62|899.12|898.27|896.77|41
1614674400000|2021-03-02 08:40:00|899.9|898.4|899.48|897.98|900.33|898.83|899.47|897.97|0
1614674700000|2021-03-02 08:45:00|899.49|897.99|899.26|897.76|899.89|898.39|899.26|897.76|47
1614675000000|2021-03-02 08:50:00|899.2|897.7|898.34|896.84|899.46|897.96|898.13|896.63|81
1614675300000|2021-03-02 08:55:00|898.33|896.83|896.56|895.06|898.34|896.84|896.35|894.85|11
1614675600000|2021-03-02 09:00:00|896.57|895.07|896.95|895.45|897.17|895.67|896.32|894.82|8
1614675900000|2021-03-02 09:05:00|896.94|895.44|896.55|895.05|896.97|895.47|896.29|894.79|50
1614676200000|2021-03-02 09:10:00|896.56|895.06|895.95|894.45|896.56|895.06|895.27|893.77|59
1614676500000|2021-03-02 09:15:00|895.96|894.46|895.94|894.44|896.62|895.12|895.75|894.25|21
1614676800000|2021-03-02 09:20:00|895.95|894.45|896.81|895.31|896.81|895.31|895.94|894.44|0
1614677100000|2021-03-02 09:25:00|896.75|895.25|897.46|895.96|897.46|895.96|896.6|895.1|22
1614677400000|2021-03-02 09:30:00|897.4|895.9|897.72|896.22|897.72|896.22|897.06|895.56|14
1614677700000|2021-03-02 09:35:00|897.71|896.21|897.91|896.41|898.33|896.83|897.52|896.02|3
1614678000000|2021-03-02 09:40:00|897.9|896.4|898.8|897.3|899.01|897.51|897.9|896.4|8
1614678300000|2021-03-02 09:45:00|898.81|897.31|898.75|897.25|898.99|897.49|898.56|897.06|86
1614678600000|2021-03-02 09:50:00|898.55|897.05|898.75|897.25|898.98|897.48|898.12|896.62|4
1614678900000|2021-03-02 09:55:00|898.76|897.26|898.53|897.03|899.4|897.9|898.53|897.03|0
1614679200000|2021-03-02 10:00:00|898.54|897.04|899.15|897.65|899.41|897.91|898.54|897.04|0
1614679500000|2021-03-02 10:05:00|899.14|897.64|898.93|897.43|899.56|898.06|898.65|897.15|0
1614679800000|2021-03-02 10:10:00|898.92|897.42|899.1|897.6|899.34|897.84|898.86|897.36|0
1614680100000|2021-03-02 10:15:00|899.11|897.61|899.17|897.67|899.37|897.87|898.88|897.38|3
1614680400000|2021-03-02 10:20:00|899.16|897.66|899.61|898.11|899.63|898.13|899.15|897.65|95
1614680700000|2021-03-02 10:25:00|899.6|898.1|899.61|898.11|899.82|898.32|899.6|898.1|1
1614681000000|2021-03-02 10:30:00|899.6|898.1|899.58|898.08|899.79|898.29|899.15|897.65|0
1614681300000|2021-03-02 10:35:00|899.59|898.09|900.04|898.54|900.04|898.54|899.58|898.08|0
1614681600000|2021-03-02 10:40:00|900.03|898.53|900.45|898.95|900.68|899.18|900.03|898.53|12
1614681900000|2021-03-02 10:45:00|900.46|898.96|900.24|898.74|900.67|899.17|900.03|898.53|60
1614682200000|2021-03-02 10:50:00|900.23|898.73|900.46|898.96|900.69|899.19|900.01|898.51|0
1614682500000|2021-03-02 10:55:00|900.47|898.97|900.44|898.94|900.88|899.38|900.42|898.92|0
1614682800000|2021-03-02 11:00:00|900.43|898.93|900.68|899.18|900.7|899.2|900.42|898.92|0
1614683100000|2021-03-02 11:05:00|900.67|899.17|901.03|899.53|901.25|899.75|900.67|899.17|0
1614683400000|2021-03-02 11:10:00|901.04|899.54|901.26|899.76|901.26|899.76|900.82|899.32|1
1614683700000|2021-03-02 11:15:00|901.25|899.75|900.82|899.32|901.26|899.76|900.81|899.31|6
1614684000000|2021-03-02 11:20:00|900.83|899.33|901.89|900.39|902.1|900.6|900.83|899.33|0
1614684300000|2021-03-02 11:25:00|901.88|900.38|902.31|900.81|902.53|901.03|901.88|900.38|2
1614684600000|2021-03-02 11:30:00|902.3|900.8|901.66|900.16|902.71|901.21|901.44|899.94|2
1614684900000|2021-03-02 11:35:00|901.67|900.17|902.04|900.54|902.28|900.78|901.64|900.14|0
1614685200000|2021-03-02 11:40:00|902.06|900.56|902.29|900.79|902.5|901|902.06|900.56|0
1614685500000|2021-03-02 11:45:00|902.3|900.8|902.11|900.61|902.51|901.01|901.88|900.38|1
1614685800000|2021-03-02 11:50:00|902.12|900.62|902.55|901.05|902.55|901.05|902.12|900.62|0
1614686100000|2021-03-02 11:55:00|902.61|901.11|901.89|900.39|902.75|901.25|901.88|900.38|1
1614686400000|2021-03-02 12:00:00|901.9|900.4|902.76|901.26|902.76|901.26|901.89|900.39|0
1614686700000|2021-03-02 12:05:00|902.75|901.25|902.79|901.29|903|901.5|902.59|901.09|0
1614687000000|2021-03-02 12:10:00|902.78|901.28|902.76|901.26|902.79|901.29|902.56|901.06|0
1614687300000|2021-03-02 12:15:00|902.77|901.27|902.61|901.11|902.82|901.32|901.95|900.45|0
1614687600000|2021-03-02 12:20:00|902.62|901.12|903.23|901.73|903.24|901.74|902.62|901.12|0
1614687900000|2021-03-02 12:25:00|903.24|901.74|903.24|901.74|903.44|901.94|903.21|901.71|7
1614688200000|2021-03-02 12:30:00|903.23|901.73|902.62|901.12|903.24|901.74|902.62|901.12|0
1614688500000|2021-03-02 12:35:00|902.68|901.18|903.28|901.78|903.28|901.78|902.61|901.11|0
1614688800000|2021-03-02 12:40:00|903.25|901.75|903.46|901.96|903.46|901.96|903.23|901.73|0
1614689100000|2021-03-02 12:45:00|903.47|901.97|903.44|901.94|903.47|901.97|903.24|901.74|0
1614689400000|2021-03-02 12:50:00|903.43|901.93|902.83|901.33|903.44|901.94|902.82|901.32|0
1614689700000|2021-03-02 12:55:00|902.82|901.32|902.85|901.35|902.85|901.35|902.4|900.9|0
1614690000000|2021-03-02 13:00:00|902.86|901.36|902.44|900.94|903.05|901.55|902.44|900.94|0
1614690300000|2021-03-02 13:05:00|902.45|900.95|902.25|900.75|902.68|901.18|902.25|900.75|0
1614690600000|2021-03-02 13:10:00|902.26|900.76|901.8|900.3|902.26|900.76|901.78|900.28|0
1614690900000|2021-03-02 13:15:00|901.79|900.29|901.99|900.49|902.2|900.7|901.78|900.28|0
1614691200000|2021-03-02 13:20:00|902|900.5|901.75|900.25|902.17|900.67|901.75|900.25|0
1614691500000|2021-03-02 13:25:00|901.76|900.26|902.21|900.71|902.22|900.72|901.75|900.25|0
1614691800000|2021-03-02 13:30:00|902.22|900.72|901.54|900.04|902.22|900.72|901.32|899.82|21
1614692100000|2021-03-02 13:35:00|901.55|900.05|901.54|900.04|901.55|900.05|901.51|900.01|6
1614692400000|2021-03-02 13:40:00|901.55|900.05|901.32|899.82|901.56|900.06|901.29|899.79|0
1614692700000|2021-03-02 13:45:00|901.31|899.81|901.36|899.86|901.58|900.08|901.17|899.67|0
1614693000000|2021-03-02 13:50:00|901.35|899.85|902.02|900.52|902.04|900.54|901.35|899.85|0
1614693300000|2021-03-02 13:55:00|902.03|900.53|902.23|900.73|902.42|900.92|901.82|900.32|0
1614693600000|2021-03-02 14:00:00|902.24|900.74|902.63|901.13|902.68|901.18|901.99|900.49|40
1614693900000|2021-03-02 14:05:00|902.64|901.14|901.84|900.34|902.66|901.16|901.38|899.88|1
1614694200000|2021-03-02 14:10:00|901.83|900.33|901.86|900.36|902.27|900.77|901.83|900.33|0
1614694500000|2021-03-02 14:15:00|901.87|900.37|902.52|901.02|902.72|901.22|901.86|900.36|0
1614694800000|2021-03-02 14:20:00|902.53|901.03|902.97|901.47|902.99|901.49|902.52|901.02|17
1614695100000|2021-03-02 14:25:00|902.96|901.46|902.97|901.47|903.17|901.67|902.76|901.26|1
1614695400000|2021-03-02 14:30:00|902.98|901.48|902.88|901.38|903.39|901.89|902.61|901.11|11
1614695700000|2021-03-02 14:35:00|902.89|901.39|903.03|901.53|903.26|901.76|902.41|900.91|1
1614696000000|2021-03-02 14:40:00|903.04|901.54|902.39|900.89|903.46|901.96|901.93|900.43|3
1614696300000|2021-03-02 14:45:00|902.38|900.88|901.04|899.54|903.04|901.54|901.02|899.52|5
1614696600000|2021-03-02 14:50:00|901.03|899.53|902.18|900.68|902.36|900.86|901|899.5|1
1614696900000|2021-03-02 14:55:00|902.19|900.69|903.04|901.54|903.74|902.24|902.15|900.65|6
1614697200000|2021-03-02 15:00:00|903.03|901.53|903.06|901.56|903.5|902|902.99|901.49|4
1614697500000|2021-03-02 15:05:00|903.07|901.57|903.7|902.2|903.71|902.21|902.8|901.3|10
1614697800000|2021-03-02 15:10:00|903.72|902.22|902.75|901.25|903.75|902.25|901.91|900.41|45
1614698100000|2021-03-02 15:15:00|902.74|901.24|903.02|901.52|903.72|902.22|902.72|901.22|37
1614698400000|2021-03-02 15:20:00|903.01|901.51|902.4|900.9|903.77|902.27|902.39|900.89|0
1614698700000|2021-03-02 15:25:00|902.41|900.91|900.35|898.85|902.43|900.93|900.35|898.85|107
1614699000000|2021-03-02 15:30:00|909.37|907.87|911.04|909.54|911.3|909.8|909.37|907.87|0
1614699300000|2021-03-02 15:35:00|911.05|909.55|910.28|908.78|911.48|909.98|910.07|908.57|0
1614699600000|2021-03-02 15:40:00|910.29|908.79|910.33|908.83|910.55|909.05|910.05|908.55|0
1614699900000|2021-03-02 15:45:00|910.32|908.82|910.68|909.18|910.68|909.18|909.41|907.91|0
1614700200000|2021-03-02 15:50:00|910.61|909.11|910.5|909|910.69|909.19|910.23|908.73|0
1614700500000|2021-03-02 15:55:00|910.51|909.01|910.07|908.57|910.74|909.24|910.07|908.57|0
1614700800000|2021-03-02 16:00:00|910.06|908.56|910.03|908.53|910.3|908.8|909.05|907.55|0
1614701100000|2021-03-02 16:05:00|910.02|908.52|910.09|908.59|910.53|909.03|909.85|908.35|0
1614701400000|2021-03-02 16:10:00|910.1|908.6|909.99|908.49|910.3|908.8|909.36|907.86|0
1614701700000|2021-03-02 16:15:00|909.97|908.47|909.72|908.22|909.99|908.49|909.01|907.51|0
1614702000000|2021-03-02 16:20:00|909.73|908.23|908.63|907.13|909.76|908.26|908.38|906.88|0
1614702300000|2021-03-02 16:25:00|908.62|907.12|909.04|907.54|909.25|907.75|908.4|906.9|0
1614702600000|2021-03-02 16:30:00|909.05|907.55|908.29|906.79|909.11|907.61|907.86|906.36|0
1614702900000|2021-03-02 16:35:00|908.3|906.8|908.5|907|908.75|907.25|908.05|906.55|0
1614703200000|2021-03-02 16:40:00|908.49|906.99|908.09|906.59|908.49|906.99|907.39|905.89|0
1614703500000|2021-03-02 16:45:00|908.1|906.6|908.8|907.3|908.81|907.31|907.65|906.15|0
1614703800000|2021-03-02 16:50:00|908.79|907.29|909.04|907.54|909.04|907.54|908.32|906.82|0
1614704100000|2021-03-02 16:55:00|909.03|907.53|908.79|907.29|909.04|907.54|908.76|907.26|0
1614704400000|2021-03-02 17:00:00|908.77|907.27|909.3|907.8|909.3|907.8|908.52|907.02|0
1614704700000|2021-03-02 17:05:00|909.29|907.79|909.3|907.8|909.56|908.06|909.09|907.59|0
1614705000000|2021-03-02 17:10:00|909.34|907.84|909.5|908|909.75|908.25|909.26|907.76|0
1614705300000|2021-03-02 17:15:00|909.51|908.01|910.01|908.51|910.25|908.75|909.5|908|0
1614705600000|2021-03-02 17:20:00|910|908.5|909.79|908.29|910.02|908.52|909.78|908.28|0
1614705900000|2021-03-02 17:25:00|909.8|908.3|909.56|908.06|909.8|908.3|909.3|907.8|0
1614706200000|2021-03-02 17:30:00|909.57|908.07|909.8|908.3|909.82|908.32|909.55|908.05|0
1614706500000|2021-03-02 17:35:00|909.79|908.29|910.5|909|910.52|909.02|909.79|908.29|0
1614706800000|2021-03-02 17:40:00|910.51|909.01|910.82|909.32|910.85|909.35|910.51|909.01|0
1614707100000|2021-03-02 17:45:00|910.83|909.33|910.39|908.89|910.84|909.34|910.38|908.88|0
1614707400000|2021-03-02 17:50:00|910.38|908.88|910.62|909.12|910.63|909.13|910.14|908.64|0
1614707700000|2021-03-02 17:55:00|910.6|909.1|910.34|908.84|910.63|909.13|910.1|908.6|0
1614708000000|2021-03-02 18:00:00|910.35|908.85|910.85|909.35|910.87|909.37|910.34|908.84|0
1614708300000|2021-03-02 18:05:00|910.86|909.36|911.6|910.1|911.84|910.34|910.83|909.33|0
1614708600000|2021-03-02 18:10:00|911.61|910.11|912.1|910.6|912.1|910.6|911.6|910.1|0
1614708900000|2021-03-02 18:15:00|912.09|910.59|911.63|910.13|912.09|910.59|911.42|909.92|0
1614709200000|2021-03-02 18:20:00|911.62|910.12|911.83|910.33|911.85|910.35|911.19|909.69|0
1614709500000|2021-03-02 18:25:00|911.84|910.34|911.62|910.12|911.86|910.36|911.16|909.66|0
1614709800000|2021-03-02 18:30:00|911.63|910.13|911.89|910.39|912.14|910.64|911.62|910.12|0
1614710100000|2021-03-02 18:35:00|911.9|910.4|912.36|910.86|912.38|910.88|911.88|910.38|0
1614710400000|2021-03-02 18:40:00|912.37|910.87|911.9|910.4|912.37|910.87|911.88|910.38|0
1614710700000|2021-03-02 18:45:00|911.91|910.41|912.16|910.66|912.37|910.87|911.89|910.39|0
1614711000000|2021-03-02 18:50:00|912.15|910.65|911.88|910.38|912.16|910.66|911.67|910.17|0
1614711300000|2021-03-02 18:55:00|911.87|910.37|911.86|910.36|912.12|910.62|911.85|910.35|0
1614711600000|2021-03-02 19:00:00|911.87|910.37|911.87|910.37|912.13|910.63|911.85|910.35|0
1614711900000|2021-03-02 19:05:00|911.88|910.38|911.16|909.66|911.88|910.38|911.15|909.65|0
1614712200000|2021-03-02 19:10:00|911.15|909.65|910.68|909.18|911.16|909.66|910.68|909.18|0
1614712500000|2021-03-02 19:15:00|910.67|909.17|910.86|909.36|910.89|909.39|910.63|909.13|0
1614712800000|2021-03-02 19:20:00|910.83|909.33|911.15|909.65|911.16|909.66|910.66|909.16|0
1614713100000|2021-03-02 19:25:00|911.14|909.64|910.44|908.94|911.16|909.66|910.43|908.93|0
1614713400000|2021-03-02 19:30:00|910.45|908.95|910.48|908.98|910.69|909.19|910.2|908.7|0
1614713700000|2021-03-02 19:35:00|910.49|908.99|910.52|909.02|910.74|909.24|910.24|908.74|0
1614714000000|2021-03-02 19:40:00|910.51|909.01|910.5|909|910.98|909.48|910.48|908.98|0
1614714300000|2021-03-02 19:45:00|910.49|908.99|910.97|909.47|910.98|909.48|910.48|908.98|0
1614714600000|2021-03-02 19:50:00|910.98|909.48|911.42|909.92|911.45|909.95|910.75|909.25|0
1614714900000|2021-03-02 19:55:00|911.41|909.91|911.41|909.91|911.68|910.18|911.19|909.69|0
1614715200000|2021-03-02 20:00:00|911.42|909.92|911.44|909.94|911.66|910.16|911.39|909.89|0
1614715500000|2021-03-02 20:05:00|911.43|909.93|911.67|910.17|911.68|910.18|911.42|909.92|0
1614715800000|2021-03-02 20:10:00|911.68|910.18|911.17|909.67|911.69|910.19|911.16|909.66|0
1614716100000|2021-03-02 20:15:00|911.18|909.68|910.16|908.66|911.2|909.7|910.16|908.66|0
1614716400000|2021-03-02 20:20:00|910.15|908.65|910.38|908.88|910.43|908.93|909.94|908.44|0
1614716700000|2021-03-02 20:25:00|910.37|908.87|910.12|908.62|910.42|908.92|910.12|908.62|0
1614717000000|2021-03-02 20:30:00|910.11|908.61|910.12|908.62|910.41|908.91|909.87|908.37|0
1614717300000|2021-03-02 20:35:00|910.13|908.63|909.87|908.37|910.25|908.75|909.66|908.16|0
1614717600000|2021-03-02 20:40:00|909.88|908.38|909.91|908.41|909.91|908.41|909.43|907.93|0
1614717900000|2021-03-02 20:45:00|909.9|908.4|909.88|908.38|910.19|908.69|909.42|907.92|0
1614718200000|2021-03-02 20:50:00|909.91|908.41|909.13|907.63|909.91|908.41|909.12|907.62|0
1614718500000|2021-03-02 20:55:00|909.14|907.64|908.86|907.36|909.15|907.65|908.44|906.94|0
1614718800000|2021-03-02 21:00:00|908.78|907.28|908.78|907.28|909.36|907.86|908.51|907.01|0
1614719100000|2021-03-02 21:05:00|908.77|907.27|909.47|907.97|909.51|908.01|908.6|907.1|0
1614719400000|2021-03-02 21:10:00|909.48|907.98|909.74|908.24|909.99|908.49|909.47|907.97|0
1614719700000|2021-03-02 21:15:00|909.75|908.25|909.61|908.11|909.75|908.25|909.55|908.05|0
1614720000000|2021-03-02 21:20:00|909.63|908.13|909.63|908.13|909.66|908.16|909.57|908.07|0
1614720300000|2021-03-02 21:25:00|909.61|908.11|909.64|908.14|909.68|908.18|909.57|908.07|0
1614720600000|2021-03-02 21:30:00|909.65|908.15|909.5|908|909.83|908.33|909.39|907.89|0
1614720900000|2021-03-02 21:35:00|909.51|908.01|909.35|907.85|909.64|908.14|909.35|907.85|0
1614721200000|2021-03-02 21:40:00|909.34|907.84|909.1|907.6|909.35|907.85|908.88|907.38|0
1614721500000|2021-03-02 21:45:00|909.11|907.61|908.68|907.18|909.21|907.71|908.48|906.98|0
1614721800000|2021-03-02 21:50:00|908.67|907.17|908.64|907.14|908.68|907.18|908.55|907.05|0
1614722100000|2021-03-02 21:55:00|908.68|907.18|908.53|907.03|908.77|907.27|908.35|906.85|0
1614722400000|2021-03-02 22:00:00|908.55|907.05|908.55|907.05|908.56|907.06|908.51|907.01|0
1614722700000|2021-03-02 22:05:00|908.56|907.06|908.55|907.05|908.56|907.06|908.53|907.03|0
1614723000000|2021-03-02 22:10:00|908.53|907.03|908.53|907.03|908.56|907.06|908.51|907.01|0
1614723300000|2021-03-02 22:15:00|908.56|907.06|908.56|907.06|908.58|907.08|908.51|907.01|0
1614723600000|2021-03-02 22:20:00|908.55|907.05|908.55|907.05|908.62|907.12|908.45|906.95|0
1614723900000|2021-03-02 22:25:00|908.56|907.06|908.6|907.1|908.6|907.1|908.56|907.06|0
1614724200000|2021-03-02 22:30:00|908.62|907.12|908.69|907.19|908.69|907.19|908.62|907.12|0
1614724500000|2021-03-02 22:35:00|908.67|907.17|908.6|907.1|908.69|907.19|908.55|907.05|0
1614724800000|2021-03-02 22:40:00|908.64|907.14|908.64|907.14|908.66|907.16|908.58|907.08|0
1614725100000|2021-03-02 22:45:00|908.66|907.16|908.71|907.21|908.73|907.23|908.64|907.14|0
1614725400000|2021-03-02 22:50:00|908.66|907.16|908.73|907.23|908.77|907.27|908.64|907.14|0
1614725700000|2021-03-02 22:55:00|908.71|907.21|908.69|907.19|908.78|907.28|908.66|907.16|0
1614726000000|2021-03-02 23:00:00|908.74|907.24|909.31|907.81|909.57|908.07|908.73|907.23|0
1614726300000|2021-03-02 23:05:00|909.29|907.79|909.78|908.28|909.85|908.35|909.27|907.77|0
1614726600000|2021-03-02 23:10:00|909.79|908.29|910.12|908.62|910.12|908.62|909.79|908.29|0
1614726900000|2021-03-02 23:15:00|910.18|908.68|910.03|908.53|910.27|908.77|910.03|908.53|0
1614727200000|2021-03-02 23:20:00|910.07|908.57|910.27|908.77|910.31|908.81|910.03|908.53|0
1614727500000|2021-03-02 23:25:00|910.29|908.79|910.12|908.62|910.31|908.81|910.12|908.62|0
1614727800000|2021-03-02 23:30:00|910.18|908.68|910.4|908.9|910.43|908.93|910.12|908.62|0
1614728100000|2021-03-02 23:35:00|910.36|908.86|910.56|909.06|910.6|909.1|910.36|908.86|0
1614728400000|2021-03-02 23:40:00|910.57|909.07|910.74|909.24|910.89|909.39|910.57|909.07|0
1614728700000|2021-03-02 23:45:00|910.73|909.23|910.89|909.39|910.94|909.44|910.69|909.19|0
1614729000000|2021-03-02 23:50:00|910.88|909.38|910.65|909.15|910.94|909.44|910.65|909.15|0
1614729300000|2021-03-02 23:55:00|910.67|909.17|910.56|909.06|910.85|909.35|910.47|908.97|0
1614729600000|2021-03-03 00:00:00|910.55|909.05|910.29|908.79|910.65|909.15|910.22|908.72|0
1614729900000|2021-03-03 00:05:00|910.27|908.77|910.8|909.3|910.89|909.39|910.27|908.77|0
1614730200000|2021-03-03 00:10:00|910.81|909.31|910.74|909.24|910.96|909.46|910.69|909.19|0
1614730500000|2021-03-03 00:15:00|910.75|909.25|909.38|907.88|910.8|909.3|909.25|907.75|0
1614730800000|2021-03-03 00:20:00|909.39|907.89|909.38|907.88|909.61|908.11|908.95|907.45|0
1614731100000|2021-03-03 00:25:00|909.39|907.89|909.63|908.13|909.84|908.34|909.39|907.89|0
1614731400000|2021-03-03 00:30:00|909.66|908.16|909.84|908.34|910.07|908.57|909.64|908.14|0
1614731700000|2021-03-03 00:35:00|909.83|908.33|909.84|908.34|910.07|908.57|909.63|908.13|0
1614732000000|2021-03-03 00:40:00|909.85|908.35|909.64|908.14|909.85|908.35|909.41|907.91|0
1614732300000|2021-03-03 00:45:00|909.67|908.17|910.3|908.8|910.62|909.12|909.67|908.17|0
1614732600000|2021-03-03 00:50:00|910.31|908.81|910.26|908.76|910.48|908.98|910.07|908.57|0
1614732900000|2021-03-03 00:55:00|910.27|908.77|910.26|908.76|910.49|908.99|910.05|908.55|0
1614733200000|2021-03-03 01:00:00|910.25|908.75|910.23|908.73|910.25|908.75|909.6|908.1|0
1614733500000|2021-03-03 01:05:00|910.22|908.72|909.9|908.4|910.23|908.73|909.8|908.3|0
1614733800000|2021-03-03 01:10:00|909.93|908.43|909.09|907.59|910|908.5|909.07|907.57|0
1614734100000|2021-03-03 01:15:00|909.08|907.58|909.53|908.03|909.74|908.24|909.08|907.58|0
1614734400000|2021-03-03 01:20:00|909.54|908.04|908.87|907.37|909.54|908.04|908.84|907.34|0
1614734700000|2021-03-03 01:25:00|908.9|907.4|908.85|907.35|909.1|907.6|908.85|907.35|0
1614735000000|2021-03-03 01:30:00|908.84|907.34|909.1|907.6|909.31|907.81|908.62|907.12|0
1614735300000|2021-03-03 01:35:00|909.13|907.63|909.94|908.44|909.94|908.44|909.08|907.58|0
1614735600000|2021-03-03 01:40:00|909.95|908.45|909.92|908.42|910.14|908.64|909.91|908.41|0
1614735900000|2021-03-03 01:45:00|909.93|908.43|910.59|909.09|910.59|909.09|909.93|908.43|0
1614736200000|2021-03-03 01:50:00|910.58|909.08|910.38|908.88|910.61|909.11|910.37|908.87|0
1614736500000|2021-03-03 01:55:00|910.39|908.89|910.13|908.63|910.59|909.09|910.13|908.63|0
1614736800000|2021-03-03 02:00:00|910.14|908.64|910.15|908.65|910.15|908.65|909.8|908.3|0
1614737100000|2021-03-03 02:05:00|910.14|908.64|910.12|908.62|910.59|909.09|910.11|908.61|0
1614737400000|2021-03-03 02:10:00|910.13|908.63|910.77|909.27|910.77|909.27|910.12|908.62|0
1614737700000|2021-03-03 02:15:00|910.78|909.28|910.99|909.49|910.99|909.49|910.57|909.07|0
1614738000000|2021-03-03 02:20:00|911|909.5|911.22|909.72|911.23|909.73|910.99|909.49|0
1614738300000|2021-03-03 02:25:00|911.23|909.73|910.98|909.48|911.43|909.93|910.98|909.48|0
1614738600000|2021-03-03 02:30:00|910.99|909.49|910.99|909.49|911.22|909.72|910.77|909.27|0
1614738900000|2021-03-03 02:35:00|910.98|909.48|911.22|909.72|911.23|909.73|910.98|909.48|0
1614739200000|2021-03-03 02:40:00|911.23|909.73|911.45|909.95|911.46|909.96|911.22|909.72|0
1614739500000|2021-03-03 02:45:00|911.46|909.96|911.67|910.17|911.69|910.19|911.44|909.94|0
1614739800000|2021-03-03 02:50:00|911.68|910.18|911.44|909.94|911.68|910.18|911.44|909.94|0
1614740100000|2021-03-03 02:55:00|911.45|909.95|911.68|910.18|911.91|910.41|911.44|909.94|0
1614740400000|2021-03-03 03:00:00|911.69|910.19|911.7|910.2|911.91|910.41|911.68|910.18|0
1614740700000|2021-03-03 03:05:00|911.71|910.21|911.58|910.08|911.91|910.41|911.58|910.08|0
1614741000000|2021-03-03 03:10:00|911.55|910.05|911.92|910.42|911.93|910.43|911.48|909.98|0
1614741300000|2021-03-03 03:15:00|911.93|910.43|912.43|910.93|912.64|911.14|911.92|910.42|0
1614741600000|2021-03-03 03:20:00|912.44|910.94|912.43|910.93|912.54|911.04|912.22|910.72|0
1614741900000|2021-03-03 03:25:00|912.44|910.94|912.21|910.71|912.44|910.94|912.21|910.71|0
1614742200000|2021-03-03 03:30:00|912.2|910.7|912.21|910.71|912.42|910.92|912.2|910.7|0
1614742500000|2021-03-03 03:35:00|912.2|910.7|911.78|910.28|912.22|910.72|911.78|910.28|0
1614742800000|2021-03-03 03:40:00|911.79|910.29|911.77|910.27|912|910.5|911.77|910.27|0
1614743100000|2021-03-03 03:45:00|911.78|910.28|911.78|910.28|911.78|910.28|911.77|910.27|0
1614743400000|2021-03-03 03:50:00|911.8|910.3|911.99|910.49|912.22|910.72|911.79|910.29|0
1614743700000|2021-03-03 03:55:00|912|910.5|912|910.5|912.01|910.51|911.99|910.49|0
1614744000000|2021-03-03 04:00:00|903.3|901.8|903.53|902.03|903.54|902.04|903.3|901.8|0
1614744300000|2021-03-03 04:05:00|903.54|902.04|903.52|902.02|903.54|902.04|903.31|901.81|0
1614744600000|2021-03-03 04:10:00|903.46|901.96|903.52|902.02|903.52|902.02|903.09|901.59|0
1614744900000|2021-03-03 04:15:00|912.44|910.94|912.43|910.93|912.64|911.14|912.43|910.93|0
1614745200000|2021-03-03 04:20:00|912.44|910.94|912.43|910.93|912.44|910.94|912.42|910.92|0
1614745500000|2021-03-03 04:25:00|912.42|910.92|912.64|911.14|912.64|911.14|912.42|910.92|0
1614745800000|2021-03-03 04:30:00|912.63|911.13|912.85|911.35|912.85|911.35|912.62|911.12|0
1614746100000|2021-03-03 04:35:00|912.87|911.37|912.86|911.36|913.08|911.58|912.86|911.36|0
1614746400000|2021-03-03 04:40:00|912.85|911.35|912.85|911.35|912.86|911.36|912.63|911.13|0
1614746700000|2021-03-03 04:45:00|912.84|911.34|912.64|911.14|912.85|911.35|912.63|911.13|0
1614747000000|2021-03-03 04:50:00|912.65|911.15|912.64|911.14|912.65|911.15|912.63|911.13|0
1614747300000|2021-03-03 04:55:00|912.65|911.15|912.64|911.14|912.66|911.16|912.64|911.14|0
1614747600000|2021-03-03 05:00:00|912.65|911.15|913.08|911.58|913.1|911.6|912.64|911.14|0
1614747900000|2021-03-03 05:05:00|913.09|911.59|913.1|911.6|913.11|911.61|913.08|911.58|0
1614748200000|2021-03-03 05:10:00|913.09|911.59|913.1|911.6|913.11|911.61|912.88|911.38|0
1614748500000|2021-03-03 05:15:00|913.09|911.59|913.09|911.59|913.1|911.6|913.08|911.58|0
1614748800000|2021-03-03 05:20:00|913.1|911.6|912.86|911.36|913.1|911.6|912.86|911.36|0
1614749100000|2021-03-03 05:25:00|912.85|911.35|912.63|911.13|912.86|911.36|912.62|911.12|0
1614749400000|2021-03-03 05:30:00|912.69|911.19|912.61|911.11|912.83|911.33|912.61|911.11|0
1614749700000|2021-03-03 05:35:00|912.62|911.12|912.42|910.92|912.84|911.34|912.42|910.92|0
1614750000000|2021-03-03 05:40:00|912.45|910.95|912.85|911.35|912.85|911.35|912.42|910.92|0
1614750300000|2021-03-03 05:45:00|912.84|911.34|912.64|911.14|912.85|911.35|912.52|911.02|0
1614750600000|2021-03-03 05:50:00|912.63|911.13|912.66|911.16|912.66|911.16|912.63|911.13|0
1614750900000|2021-03-03 05:55:00|912.67|911.17|912.89|911.39|913.09|911.59|912.65|911.15|0
1614751200000|2021-03-03 06:00:00|912.88|911.38|912.86|911.36|912.89|911.39|912.67|911.17|0
1614751500000|2021-03-03 06:05:00|912.87|911.37|912.66|911.16|912.89|911.39|912.66|911.16|0
1614751800000|2021-03-03 06:10:00|912.65|911.15|912.88|911.38|912.89|911.39|912.64|911.14|0
1614752100000|2021-03-03 06:15:00|912.89|911.39|913.12|911.62|913.13|911.63|912.88|911.38|0
1614752400000|2021-03-03 06:20:00|913.11|911.61|913.19|911.69|913.19|911.69|913.11|911.61|0
1614752700000|2021-03-03 06:25:00|913.2|911.7|912.95|911.45|913.2|911.7|912.94|911.44|0
1614753000000|2021-03-03 06:30:00|912.96|911.46|913.61|912.11|913.83|912.33|912.95|911.45|0
1614753300000|2021-03-03 06:35:00|913.62|912.12|914.04|912.54|914.05|912.55|913.6|912.1|0
1614753600000|2021-03-03 06:40:00|914.03|912.53|913.82|912.32|914.04|912.54|913.6|912.1|0
1614753900000|2021-03-03 06:45:00|913.83|912.33|914|912.5|914.2|912.7|913.81|912.31|0
1614754200000|2021-03-03 06:50:00|914.01|912.51|914.22|912.72|914.42|912.92|913.99|912.49|0
1614754500000|2021-03-03 06:55:00|914.21|912.71|913.98|912.48|914.21|912.71|913.77|912.27|0
1614754800000|2021-03-03 07:00:00|913.99|912.49|913.57|912.07|914.2|912.7|913.15|911.65|0
1614755100000|2021-03-03 07:05:00|913.58|912.08|914.45|912.95|914.45|912.95|913.57|912.07|0
1614755400000|2021-03-03 07:10:00|914.46|912.96|914.26|912.76|914.88|913.38|914.25|912.75|0
1614755700000|2021-03-03 07:15:00|914.25|912.75|914.5|913|914.72|913.22|914.25|912.75|0
1614756000000|2021-03-03 07:20:00|914.43|912.93|914.52|913.02|914.72|913.22|914.29|912.79|0
1614756300000|2021-03-03 07:25:00|914.51|913.01|914.74|913.24|914.74|913.24|914.3|912.8|0
1614756600000|2021-03-03 07:30:00|914.73|913.23|914.51|913.01|914.75|913.25|914.51|913.01|0
1614756900000|2021-03-03 07:35:00|914.5|913|914.73|913.23|914.94|913.44|914.5|913|0
1614757200000|2021-03-03 07:40:00|914.79|913.29|914.76|913.26|914.98|913.48|914.72|913.22|0
1614757500000|2021-03-03 07:45:00|914.75|913.25|914.32|912.82|914.76|913.26|914.32|912.82|0
1614757800000|2021-03-03 07:50:00|914.33|912.83|913.93|912.43|914.35|912.85|913.92|912.42|0
1614758100000|2021-03-03 07:55:00|913.94|912.44|914.58|913.08|914.58|913.08|913.92|912.42|0
1614758400000|2021-03-03 08:00:00|914.51|913.01|918.3|916|929.2|916.8|914.37|881.1|84
1614758700000|2021-03-03 08:05:00|918.2|915.9|917.7|915.4|918.6|916.4|917.4|915|0
1614759000000|2021-03-03 08:10:00|918.3|915.5|919|916.9|920.3|918.2|918.3|915.4|40
1614759300000|2021-03-03 08:15:00|918.9|916.8|918.3|916.3|919.2|917|918.3|916.3|0
1614759600000|2021-03-03 08:20:00|918.4|916.4|917.6|916.5|918.4|916.5|917|916.2|2
1614759900000|2021-03-03 08:25:00||916.6||916.9||916.9||916.6|3
1614760200000|2021-03-03 08:30:00|918.4|917.4|918.6|916.6|919|917.4|918.4|916.6|6
1614760500000|2021-03-03 08:35:00|918.5|916.7|919.5|917.9|920.3|918.4|918.5|916.6|0
1614760800000|2021-03-03 08:40:00|919.48|917.88|918.58|917.28|919.88|918.08|918.58|917.28|0
1614761100000|2021-03-03 08:45:00|919.58|917.18|919.38|917.58|919.58|917.88|919.38|917.18|54
1614761400000|2021-03-03 08:50:00|919.28|917.48|918.98|917.18|919.38|917.58|918.78|916.88|9
1614761700000|2021-03-03 08:55:00|919.08|917.08|919.08|917.88|919.08|917.98|919.08|916.88|14
1614762000000|2021-03-03 09:00:00|918.98|917.18|919.58|917.78|919.58|917.88|918.98|916.98|0
1614762300000|2021-03-03 09:05:00|919.18|917.68|918.88|917.28|919.18|918.48|918.88|917.28|57
1614762600000|2021-03-03 09:10:00|919.18|917.38|919.18|918.28|919.18|918.28|919.18|917.38|2
1614762900000|2021-03-03 09:15:00|920.28|918.18|919.58|917.98|920.28|918.68|919.58|917.68|52
1614763200000|2021-03-03 09:20:00|919.48|917.88|918.88|917.28|919.58|917.88|918.28|916.88|40
1614763500000|2021-03-03 09:25:00|918.78||918.28||918.78||918.28||4
1614763800000|2021-03-03 09:30:00|918.18|916.58|918.08|916.18|918.18|916.58|917.98|916.08|0
1614764100000|2021-03-03 09:35:00|917.98|916.28|918.28|916.48|918.28|916.78|917.88|915.98|0
1614764400000|2021-03-03 09:40:00||916.58||917.08||917.18||916.48|0
1614764700000|2021-03-03 09:45:00|918.78|916.98|918.78|917.08|918.78|917.48|918.78|916.78|0
1614765000000|2021-03-03 09:50:00|918.68|917.18|917.88|916.18|918.78|917.18|917.88|916.08|0
1614765300000|2021-03-03 09:55:00|917.78|916.28|917.58|916.08|917.98|916.58|916.98|915.78|17
1614765600000|2021-03-03 10:00:00|917.48|916.18|916.48|914.68|917.48|916.28|915.78|914.68|19
1614765900000|2021-03-03 10:05:00|916.78|914.78|916.58|914.78|916.78|915.48|916.58|914.68|0
1614766200000|2021-03-03 10:10:00|916.48|914.88|916.68|914.78|916.68|914.98|916.48|914.58|1
1614766500000|2021-03-03 10:15:00|916.88|914.68|917.08|915.28|917.18|915.48|916.68|914.68|0
1614766800000|2021-03-03 10:20:00|916.08|915.38|915.78|914.98|917.58|915.78|915.78|914.88|41
1614767100000|2021-03-03 10:25:00|917.18|914.88|917.28|915.58|917.28|915.58|915.58|914.58|21
1614767400000|2021-03-03 10:30:00|917.18|915.48|917.48|915.68|917.68|915.78|917.08|915.38|0
1614767700000|2021-03-03 10:35:00|917.38|915.58|916.68|914.78|917.38|915.58|915.88|914.58|0
1614768000000|2021-03-03 10:40:00|916.58|914.68|917.38|915.48|917.48|915.58|916.18|914.58|0
1614768300000|2021-03-03 10:45:00|917.28|915.58|917.48|915.68|917.48|915.78|917.18|915.48|0
1614768600000|2021-03-03 10:50:00|917.58|915.78|917.08|915.38|917.58|915.88|917.08|915.28|0
1614768900000|2021-03-03 10:55:00|917.18|915.28|917.48|915.68|917.58|915.78|917.08|915.28|0
1614769200000|2021-03-03 11:00:00|917.58|915.88|917.08|915.48|917.58|915.88|916.78|915.08|0
1614769500000|2021-03-03 11:05:00|917.18||916.58||917.18||916.58||0
1614769800000|2021-03-03 11:10:00|916.48|914.78|916.28|914.48|916.58|915.08|916.18|914.28|0
1614770100000|2021-03-03 11:15:00|916.18|914.38|916.48|914.88|916.58|914.88|916.18|914.38|2
1614770400000|2021-03-03 11:20:00|916.88|914.98|916.78|914.88|916.98|915.28|916.68|914.88|0
1614770700000|2021-03-03 11:25:00|916.68|914.98|916.68|914.88|916.78|914.98|916.48|914.68|0
1614771000000|2021-03-03 11:30:00|916.58|914.78|917.08|915.58|917.08|915.58|916.48|914.78|0
1614771300000|2021-03-03 11:35:00||915.68||915.68||915.68||915.68|0
1614771600000|2021-03-03 11:40:00|916.98|915.38|917.28|915.48|917.28|915.68|916.88|914.98|1
1614771900000|2021-03-03 11:45:00|917.18|915.38|917.38|915.68|917.38|915.68|917.08|915.38|0
1614772200000|2021-03-03 11:50:00|917.28|915.58|917.18|915.38|917.38|915.68|917.18|915.38|16
1614772500000|2021-03-03 11:55:00|917.28|915.48|916.88|915.58|917.28|915.58|916.88|915.38|0
1614772800000|2021-03-03 12:00:00|916.98||916.28||917.08||916.28||0
1614773100000|2021-03-03 12:05:00|916.18|915.48|916.28|914.68|916.38|915.48|916.08|914.48|1
1614773400000|2021-03-03 12:10:00|916.38||915.78||916.38||915.68||0
1614773700000|2021-03-03 12:15:00|915.88||915.38||916.28||915.38||0
1614774000000|2021-03-03 12:20:00|915.28|913.28|915.88|913.88|915.88|913.88|915.18|912.88|2
1614774300000|2021-03-03 12:25:00|915.98|913.38|916.08|914.48|916.38|914.48|915.88|913.38|0
1614774600000|2021-03-03 12:30:00|915.98|914.28|915.58|914.08|916.08|914.28|914.88|914.08|0
1614774900000|2021-03-03 12:35:00|915.48|914.18|915.48|914.08|915.88|914.18|915.38|914.08|22
1614775200000|2021-03-03 12:40:00|915.36|913.96|915.46|913.96|915.46|913.96|914.96|913.96|4
1614775500000|2021-03-03 12:45:00|915.36|913.56|915.16|913.36|915.66|913.56|915.16|913.36|1
1614775800000|2021-03-03 12:50:00|915.06|913.46|914.86|913.16|915.16|913.46|914.86|913.06|1
1614776100000|2021-03-03 12:55:00|914.76|913.06|914.26|912.86|914.86|913.16|914.16|912.86|0
1614776400000|2021-03-03 13:00:00|914.16|912.16|913.76|912.06|914.56|912.36|913.76|912.06|0
1614776700000|2021-03-03 13:05:00|913.66|911.96|912.76|911.56|913.76|912.06|912.76|910.86|11
1614777000000|2021-03-03 13:10:00|912.66|910.96|912.06|911.36|912.76|911.76|911.86|910.76|30
1614777300000|2021-03-03 13:15:00|912.36|910.96|912.26|910.66|912.66|911.36|911.66|910.06|37
1614777600000|2021-03-03 13:20:00|912.36|910.76|911.86|910.26|912.36|910.76|911.06|909.46|53
1614777900000|2021-03-03 13:25:00|911.96|910.36|912.56|911.06|912.56|911.06|911.36|910.06|44
1614778200000|2021-03-03 13:30:00|912.06|910.36|909.96|909.36|912.56|910.36|909.96|908.86|57
1614778500000|2021-03-03 13:35:00|910.06|909.26|910.86|909.66|911.26|909.66|910.06|908.46|119
1614778800000|2021-03-03 13:40:00|910.76|908.76|910.56|907.96|913.36|908.76|909.96|904.66|31
1614779100000|2021-03-03 13:45:00|910.46|905.06|909.06|907.56|910.96|908.46|908.96|905.06|11
1614779400000|2021-03-03 13:50:00|909.16|907.66|910.46|908.86|910.46|908.86|908.86|907.36|5
1614779700000|2021-03-03 13:55:00|910.36|908.96|910.06|908.46|910.66|909.16|910.06|908.46|3
1614780000000|2021-03-03 14:00:00|910.16|908.56|910.56|908.76|910.56|908.76|909.46|908.46|5
1614780300000|2021-03-03 14:05:00|910.46|909.16|910.96|909.76|911.06|909.76|910.06|908.96|0
1614780600000|2021-03-03 14:10:00|911.06|909.86|910.86|909.86|911.76|910.26|910.86|909.76|0
1614780900000|2021-03-03 14:15:00|910.76|909.56|911.06|909.66|911.16|909.86|910.56|909.36|1
1614781200000|2021-03-03 14:20:00|910.96|909.56|911.26|909.86|911.36|910.16|910.56|909.06|8
1614781500000|2021-03-03 14:25:00|911.16|909.66|910.56|909.96|911.36|909.96|910.56|909.66|0
1614781800000|2021-03-03 14:30:00|910.76|910.06|912.76|910.96|912.96|910.96|910.76|909.96|33
1614782100000|2021-03-03 14:35:00|912.66|911.06|912.06|910.66|913.06|911.16|911.16|910.46|39
1614782400000|2021-03-03 14:40:00|911.96|910.76|910.66|909.36|912.06|910.76|910.16|908.96|102
1614782700000|2021-03-03 14:45:00|910.26|909.06|912.56|911.06|913.16|911.76|910.16|909.06|79
1614783000000|2021-03-03 14:50:00|912.66|911.16|911.36|910.76|913.06|911.56|911.26|910.56|71
1614783300000|2021-03-03 14:55:00|911.46|910.56|911.66|910.56|912.56|911.06|911.16|910.06|62
1614783600000|2021-03-03 15:00:00|911.76|910.66|911.66|910.96|912.56|911.16|910.96|909.96|96
1614783900000|2021-03-03 15:05:00|911.56|910.06|912.36|910.76|912.66|911.16|911.46|909.56|42
1614784200000|2021-03-03 15:10:00|912.61|911.01|913.01|911.91|913.01|911.91|912.01|910.71|0
1614784500000|2021-03-03 15:15:00|912.91|911.51|905.64|904.14|913.31|911.91|905.62|904.12|55
1614784800000|2021-03-03 15:20:00|905.63|904.13|907.69|906.19|907.69|906.19|905.09|903.59|0
1614785100000|2021-03-03 15:25:00|907.68|906.18|907.21|905.71|908.38|906.88|906.97|905.47|266
1614785400000|2021-03-03 15:30:00|907.2|905.7|907.73|906.23|908.2|906.7|906.05|904.55|46
1614785700000|2021-03-03 15:35:00|907.72|906.22|908.39|906.89|908.41|906.91|907.46|905.96|0
1614786000000|2021-03-03 15:40:00|908.38|906.88|907.63|906.13|908.39|906.89|907.41|905.91|0
1614786300000|2021-03-03 15:45:00|907.62|906.12|908.39|906.89|908.73|907.23|907.17|905.67|0
1614786600000|2021-03-03 15:50:00|908.4|906.9|908.59|907.09|908.84|907.34|907.71|906.21|0
1614786900000|2021-03-03 15:55:00|908.53|907.03|908.92|907.42|909.58|908.08|907.7|906.2|0
1614787200000|2021-03-03 16:00:00|908.91|907.41|909.55|908.05|909.77|908.27|908.89|907.39|0
1614787500000|2021-03-03 16:05:00|909.54|908.04|909.71|908.21|910.49|908.99|909.39|907.89|0
1614787800000|2021-03-03 16:10:00|909.57|908.07|909.81|908.31|910.09|908.59|909.31|907.81|0
1614788100000|2021-03-03 16:15:00|909.75|908.25|910.4|908.9|910.4|908.9|908.71|907.21|0
1614788400000|2021-03-03 16:20:00|910.39|908.89|910.84|909.34|911.05|909.55|910.16|908.66|0
1614788700000|2021-03-03 16:25:00|910.83|909.33|911.1|909.6|911.5|910|910.79|909.29|0
1614789000000|2021-03-03 16:30:00|911.16|909.66|910.96|909.46|911.44|909.94|910.96|909.46|0
1614789300000|2021-03-03 16:35:00|910.97|909.47|910.67|909.17|911.4|909.9|910.65|909.15|0
1614789600000|2021-03-03 16:40:00|910.68|909.18|910.22|908.72|910.91|909.41|909.98|908.48|0
1614789900000|2021-03-03 16:45:00|910.21|908.71|910.61|909.11|910.87|909.37|910|908.5|0
1614790200000|2021-03-03 16:50:00|910.6|909.1|911.1|909.6|911.35|909.85|910.39|908.89|0
1614790500000|2021-03-03 16:55:00|911.09|909.59|910.57|909.07|911.33|909.83|910.36|908.86|0
1614790800000|2021-03-03 17:00:00|910.56|909.06|910.35|908.85|910.58|909.08|910.14|908.64|0
1614791100000|2021-03-03 17:05:00|910.34|908.84|910.35|908.85|910.57|909.07|910.11|908.61|0
1614791400000|2021-03-03 17:10:00|910.34|908.84|910.61|909.11|910.62|909.12|909.88|908.38|0
1614791700000|2021-03-03 17:15:00|910.6|909.1|910.1|908.6|910.61|909.11|910.06|908.56|0
1614792000000|2021-03-03 17:20:00|910.09|908.59|909.67|908.17|910.11|908.61|909.63|908.13|0
1614792300000|2021-03-03 17:25:00|909.66|908.16|909.65|908.15|909.68|908.18|909.4|907.9|0
1614792600000|2021-03-03 17:30:00|909.64|908.14|909.38|907.88|909.9|908.4|909.38|907.88|0
1614792900000|2021-03-03 17:35:00|909.39|907.89|909.58|908.08|909.63|908.13|909.19|907.69|0
1614793200000|2021-03-03 17:40:00|909.57|908.07|909.42|907.92|909.88|908.38|909.35|907.85|0
1614793500000|2021-03-03 17:45:00|909.41|907.91|910.14|908.64|910.37|908.87|909.19|907.69|0
1614793800000|2021-03-03 17:50:00|910.15|908.65|909.67|908.17|910.2|908.7|909.67|908.17|0
1614794100000|2021-03-03 17:55:00|909.68|908.18|909.17|907.67|909.9|908.4|909.17|907.67|0
1614794400000|2021-03-03 18:00:00|909.16|907.66|909.16|907.66|909.42|907.92|909.15|907.65|0
1614794700000|2021-03-03 18:05:00|909.15|907.65|909.15|907.65|909.43|907.93|909.15|907.65|0
1614795000000|2021-03-03 18:10:00|909.16|907.66|909.19|907.69|909.65|908.15|908.91|907.41|0
1614795300000|2021-03-03 18:15:00|909.18|907.68|910.63|909.13|910.64|909.14|909.17|907.67|0
1614795600000|2021-03-03 18:20:00|910.64|909.14|910.61|909.11|910.68|909.18|910.42|908.92|0
1614795900000|2021-03-03 18:25:00|910.62|909.12|910.58|909.08|910.83|909.33|910.38|908.88|0
1614796200000|2021-03-03 18:30:00|910.57|909.07|909.85|908.35|910.58|909.08|909.6|908.1|0
1614796500000|2021-03-03 18:35:00|909.84|908.34|910.1|908.6|910.56|909.06|909.84|908.34|0
1614796800000|2021-03-03 18:40:00|910.17|908.67|909.59|908.09|910.3|908.8|909.58|908.08|0
1614797100000|2021-03-03 18:45:00|909.6|908.1|908.85|907.35|909.83|908.33|908.84|907.34|0
1614797400000|2021-03-03 18:50:00|908.84|907.34|909.02|907.52|909.31|907.81|908.84|907.34|0
1614797700000|2021-03-03 18:55:00|909.01|907.51|908.85|907.35|909.04|907.54|908.57|907.07|0
1614798000000|2021-03-03 19:00:00|908.87|907.37|908.31|906.81|908.99|907.49|908.11|906.61|0
1614798300000|2021-03-03 19:05:00|908.25|906.75|907.88|906.38|908.34|906.84|907.65|906.15|0
1614798600000|2021-03-03 19:10:00|907.87|906.37|908.22|906.72|908.23|906.73|907.64|906.14|0
1614798900000|2021-03-03 19:15:00|908.21|906.71|907.48|905.98|908.21|906.71|907.23|905.73|0
1614799200000|2021-03-03 19:20:00|907.49|905.99|907.45|905.95|907.93|906.43|907.18|905.68|0
1614799500000|2021-03-03 19:25:00|907.43|905.93|907.43|905.93|907.72|906.22|907.18|905.68|0
1614799800000|2021-03-03 19:30:00|907.42|905.92|906.21|904.71|907.48|905.98|906.2|904.7|0
1614800100000|2021-03-03 19:35:00|906.19|904.69|907.7|906.2|907.73|906.23|906.19|904.69|0
1614800400000|2021-03-03 19:40:00|907.71|906.21|907.91|906.41|908.17|906.67|907.67|906.17|0
1614800700000|2021-03-03 19:45:00|907.92|906.42|907.4|905.9|907.94|906.44|907.1|905.6|0
1614801000000|2021-03-03 19:50:00|907.41|905.91|908.83|907.33|908.95|907.45|907.41|905.91|0
1614801300000|2021-03-03 19:55:00|908.82|907.32|908.85|907.35|909.08|907.58|908.57|907.07|0
1614801600000|2021-03-03 20:00:00|908.84|907.34|908.6|907.1|908.87|907.37|908.32|906.82|0
1614801900000|2021-03-03 20:05:00|908.61|907.11|908.38|906.88|908.62|907.12|908.13|906.63|0
1614802200000|2021-03-03 20:10:00|908.37|906.87|908.44|906.94|909.21|907.71|908.37|906.87|0
1614802500000|2021-03-03 20:15:00|908.43|906.93|908.17|906.67|908.46|906.96|907.71|906.21|0
1614802800000|2021-03-03 20:20:00|908.16|906.66|907.45|905.95|908.18|906.68|907.22|905.72|0
1614803100000|2021-03-03 20:25:00|907.46|905.96|907.28|905.78|907.52|906.02|906.97|905.47|0
1614803400000|2021-03-03 20:30:00|907.26|905.76|907.18|905.68|907.54|906.04|906.97|905.47|0
1614803700000|2021-03-03 20:35:00|907.17|905.67|907.37|905.87|907.57|906.07|907.15|905.65|0
1614804000000|2021-03-03 20:40:00|907.38|905.88|907.88|906.38|907.92|906.42|907.16|905.66|0
1614804300000|2021-03-03 20:45:00|907.89|906.39|908.12|906.62|908.85|907.35|907.89|906.39|0
1614804600000|2021-03-03 20:50:00|908.13|906.63|906.24|904.74|908.13|906.63|906.22|904.72|0
1614804900000|2021-03-03 20:55:00|906.3|904.8|905.66|904.16|906.71|905.21|905.49|903.99|0
1614805200000|2021-03-03 21:00:00|905.64|904.14|905.9|904.4|906.23|904.73|905.17|903.67|0
1614805500000|2021-03-03 21:05:00|905.89|904.39|905.26|903.76|906.12|904.62|905.06|903.56|0
1614805800000|2021-03-03 21:10:00|905.27|903.77|905.36|903.86|905.49|903.99|905.12|903.62|0
1614806100000|2021-03-03 21:15:00|905.4|903.9|905.4|903.9|905.42|903.92|905.29|903.79|0
1614806400000|2021-03-03 21:20:00|905.42|903.92|905.49|903.99|905.56|904.06|905.4|903.9|0
1614806700000|2021-03-03 21:25:00|905.47|903.97|905.45|903.95|905.51|904.01|905.43|903.93|0
1614807000000|2021-03-03 21:30:00|905.46|903.96|905.76|904.26|905.8|904.3|905.38|903.88|0
1614807300000|2021-03-03 21:35:00|905.75|904.25|905.47|903.97|905.85|904.35|905.38|903.88|0
1614807600000|2021-03-03 21:40:00|905.46|903.96|905.22|903.72|905.47|903.97|905.13|903.63|0
1614807900000|2021-03-03 21:45:00|905.23|903.73|905.17|903.67|905.46|903.96|905.13|903.63|0
1614808200000|2021-03-03 21:50:00|905.18|903.68|905.22|903.72|905.36|903.86|905.13|903.63|0
1614808500000|2021-03-03 21:55:00|905.24|903.74|905.45|903.95|905.51|904.01|905.07|903.57|0
1614808800000|2021-03-03 22:00:00|905.43|903.93|905.45|903.95|905.52|904.02|905.39|903.89|0
1614809100000|2021-03-03 22:05:00|905.41|903.91|905.43|903.93|905.5|904|905.41|903.91|0
1614809400000|2021-03-03 22:10:00|905.46|903.96|905.72|904.22|905.72|904.22|905.46|903.96|0
1614809700000|2021-03-03 22:15:00|905.74|904.24|905.57|904.07|905.74|904.24|905.54|904.04|0
1614810000000|2021-03-03 22:20:00|905.56|904.06|905.63|904.13|905.65|904.15|905.56|904.06|0
1614810300000|2021-03-03 22:25:00|905.61|904.11|905.61|904.11|905.61|904.11|905.59|904.09|0
1614810900000|2021-03-03 22:35:00|905.59|904.09|905.59|904.09|905.59|904.09|905.59|904.09|0
1614811200000|2021-03-03 22:40:00|905.61|904.11|905.61|904.11|905.61|904.11|905.61|904.11|0
1614811500000|2021-03-03 22:45:00|905.59|904.09|905.57|904.07|905.61|904.11|905.57|904.07|0
1614811800000|2021-03-03 22:50:00|905.61|904.11|905.54|904.04|905.61|904.11|905.5|904|0
1614812100000|2021-03-03 22:55:00|905.52|904.02|905.65|904.15|905.67|904.17|905.52|904.02|0
1614812400000|2021-03-03 23:00:00|905.75|904.25|905.71|904.21|906.01|904.51|905.07|903.57|0
1614812700000|2021-03-03 23:05:00|905.73|904.23|906.16|904.66|906.35|904.85|905.71|904.21|0
1614813000000|2021-03-03 23:10:00|906.17|904.67|905.47|903.97|906.31|904.81|905.4|903.9|0
1614813300000|2021-03-03 23:15:00|905.49|903.99|904.86|903.36|905.49|903.99|904.71|903.21|0
1614813600000|2021-03-03 23:20:00|904.84|903.34|903.31|901.81|904.91|903.41|903.2|901.7|0
1614813900000|2021-03-03 23:25:00|903.33|901.83|904.02|902.52|904.08|902.58|903.33|901.83|0
1614814200000|2021-03-03 23:30:00|904.06|902.56|903.95|902.45|904.48|902.98|903.86|902.36|0
1614814500000|2021-03-03 23:35:00|903.96|902.46|904.06|902.56|904.35|902.85|903.95|902.45|0
1614814800000|2021-03-03 23:40:00|904.05|902.55|904.3|902.8|904.39|902.89|903.68|902.18|0
1614815100000|2021-03-03 23:45:00|904.31|902.81|904.42|902.92|904.66|903.16|904.15|902.65|0
1614815400000|2021-03-03 23:50:00|904.41|902.91|903.33|901.83|904.41|902.91|903.24|901.74|0
1614815700000|2021-03-03 23:55:00|903.32|901.82|902.15|900.65|903.57|902.07|902.03|900.53|0
1614816000000|2021-03-04 00:00:00|902.16|900.66|902.72|901.22|902.9|901.4|901.75|900.25|0
1614816300000|2021-03-04 00:05:00|902.68|901.18|904.2|902.7|904.2|902.7|902.66|901.16|0
1614816600000|2021-03-04 00:10:00|904.16|902.66|904.48|902.98|904.74|903.24|904.02|902.52|0
1614816900000|2021-03-04 00:15:00|904.47|902.97|904.73|903.23|905.12|903.62|904.27|902.77|0
1614817200000|2021-03-04 00:20:00|904.72|903.22|904.93|903.43|904.94|903.44|904.47|902.97|0
1614817500000|2021-03-04 00:25:00|904.94|903.44|904.46|902.96|904.95|903.45|904.03|902.53|0
1614817800000|2021-03-04 00:30:00|904.45|902.95|905.6|904.1|905.6|904.1|904.45|902.95|0
1614818100000|2021-03-04 00:35:00|905.59|904.09|905.8|904.3|906.02|904.52|905.58|904.08|0
1614818400000|2021-03-04 00:40:00|905.81|904.31|906.05|904.55|906.05|904.55|905.38|903.88|0
1614818700000|2021-03-04 00:45:00|906.06|904.56|905.81|904.31|906.06|904.56|905.59|904.09|0
1614819000000|2021-03-04 00:50:00|905.82|904.32|905.92|904.42|906.04|904.54|905.8|904.3|0
1614819300000|2021-03-04 00:55:00|905.89|904.39|905.65|904.15|906.07|904.57|905.64|904.14|0
1614819600000|2021-03-04 01:00:00|905.66|904.16|904.7|903.2|905.98|904.48|904.36|902.86|0
1614819900000|2021-03-04 01:05:00|904.69|903.19|904.92|903.42|905.48|903.98|904.59|903.09|0
1614820200000|2021-03-04 01:10:00|904.93|903.43|904.69|903.19|905.16|903.66|904.55|903.05|0
1614820500000|2021-03-04 01:15:00|904.7|903.2|905.17|903.67|905.38|903.88|904.48|902.98|0
1614820800000|2021-03-04 01:20:00|905.16|903.66|904.48|902.98|905.18|903.68|904.48|902.98|0
1614821100000|2021-03-04 01:25:00|904.47|902.97|904.5|903|904.93|903.43|904.47|902.97|0
1614821400000|2021-03-04 01:30:00|904.53|903.03|905.16|903.66|905.39|903.89|904.53|903.03|0
1614821700000|2021-03-04 01:35:00|905.09|903.59|904.51|903.01|905.18|903.68|904.46|902.96|0
1614822000000|2021-03-04 01:40:00|904.52|903.02|904.53|903.03|904.98|903.48|904.28|902.78|0
1614822300000|2021-03-04 01:45:00|904.52|903.02|904.53|903.03|904.56|903.06|904.29|902.79|0
1614822600000|2021-03-04 01:50:00|904.52|903.02|904.98|903.48|904.98|903.48|904.07|902.57|0
1614822900000|2021-03-04 01:55:00|904.95|903.45|904.99|903.49|905|903.5|904.33|902.83|0
1614823200000|2021-03-04 02:00:00|905|903.5|905.44|903.94|905.69|904.19|904.77|903.27|0
1614823500000|2021-03-04 02:05:00|905.45|903.95|904.99|903.49|905.45|903.95|904.99|903.49|0
1614823800000|2021-03-04 02:10:00|904.98|903.48|904.33|902.83|904.98|903.48|904.31|902.81|0
1614824100000|2021-03-04 02:15:00|904.32|902.82|904.1|902.6|904.55|903.05|904.09|902.59|0
1614824400000|2021-03-04 02:20:00|904.11|902.61|903.87|902.37|904.34|902.84|903.85|902.35|0
1614824700000|2021-03-04 02:25:00|903.86|902.36|903.8|902.3|903.88|902.38|903.8|902.3|0
1614825000000|2021-03-04 02:30:00|903.81|902.31|903.35|901.85|904.07|902.57|903.34|901.84|0
1614825300000|2021-03-04 02:35:00|903.36|901.86|903.16|901.66|903.59|902.09|902.91|901.41|0
1614825600000|2021-03-04 02:40:00|903.15|901.65|903.82|902.32|903.82|902.32|903.13|901.63|0
1614825900000|2021-03-04 02:45:00|903.72|902.22|903.84|902.34|904.06|902.56|903.6|902.1|0
1614826200000|2021-03-04 02:50:00|903.83|902.33|903.62|902.12|903.85|902.35|903.16|901.66|0
1614826500000|2021-03-04 02:55:00|903.59|902.09|903.18|901.68|903.62|902.12|902.81|901.31|0
1614826800000|2021-03-04 03:00:00|903.21|901.71|903.41|901.91|903.62|902.12|903.16|901.66|0
1614827100000|2021-03-04 03:05:00|903.44|901.94|902.97|901.47|903.62|902.12|902.96|901.46|0
1614827400000|2021-03-04 03:10:00|902.96|901.46|903.37|901.87|903.72|902.22|902.94|901.44|0
1614827700000|2021-03-04 03:15:00|903.36|901.86|903.14|901.64|903.37|901.87|903.13|901.63|0
1614828000000|2021-03-04 03:20:00|903.13|901.63|903.36|901.86|903.47|901.97|902.93|901.43|0
1614828300000|2021-03-04 03:25:00|903.4|901.9|904.01|902.51|904.02|902.52|903.36|901.86|0
1614828600000|2021-03-04 03:30:00|904|902.5|902.94|901.44|904.02|902.52|902.71|901.21|0
1614828900000|2021-03-04 03:35:00|902.93|901.43|902.28|900.78|902.94|901.44|902.05|900.55|0
1614829200000|2021-03-04 03:40:00|902.27|900.77|902.08|900.58|902.28|900.78|901.64|900.14|0
1614829500000|2021-03-04 03:45:00|902.07|900.57|902.04|900.54|902.25|900.75|901.51|900.01|0
1614829800000|2021-03-04 03:50:00|902.03|900.53|901.8|900.3|902.15|900.65|901.79|900.29|0
1614830100000|2021-03-04 03:55:00|901.81|900.31|901.06|899.56|901.82|900.32|901.05|899.55|0
1614830400000|2021-03-04 04:00:00|901.07|899.57|900.78|899.28|901.69|900.19|900.53|899.03|0
1614830700000|2021-03-04 04:05:00|900.77|899.27|900.55|899.05|900.79|899.29|899.82|898.32|0
1614831000000|2021-03-04 04:10:00|900.54|899.04|900.32|898.82|900.75|899.25|900.12|898.62|0
1614831300000|2021-03-04 04:15:00|900.3|898.8|900.29|898.79|900.75|899.25|900.1|898.6|0
1614831600000|2021-03-04 04:20:00|900.3|898.8|901.18|899.68|901.19|899.69|900.29|898.79|0
1614831900000|2021-03-04 04:25:00|901.17|899.67|901.84|900.34|901.84|900.34|901.17|899.67|0
1614832200000|2021-03-04 04:30:00|901.85|900.35|901.63|900.13|902.05|900.55|901.42|899.92|0
1614832500000|2021-03-04 04:35:00|901.62|900.12|902.29|900.79|902.3|900.8|901.42|899.92|0
1614832800000|2021-03-04 04:40:00|902.3|900.8|902.73|901.23|902.73|901.23|902.29|900.79|0
1614833100000|2021-03-04 04:45:00|902.72|901.22|902.51|901.01|902.73|901.23|902.4|900.9|0
1614833400000|2021-03-04 04:50:00|902.5|901|902.51|901.01|902.51|901.01|902.28|900.78|0
1614833700000|2021-03-04 04:55:00|902.52|901.02|903.2|901.7|903.42|901.92|902.52|901.02|0
1614834000000|2021-03-04 05:00:00|903.26|901.76|904.09|902.59|904.09|902.59|903.26|901.76|0
1614834300000|2021-03-04 05:05:00|904.08|902.58|903.66|902.16|904.08|902.58|903.53|902.03|0
1614834600000|2021-03-04 05:10:00|903.67|902.17|903.46|901.96|903.9|902.4|903.43|901.93|0
1614834900000|2021-03-04 05:15:00|903.56|902.06|903.47|901.97|903.7|902.2|903.25|901.75|0
1614835200000|2021-03-04 05:20:00|903.48|901.98|904.11|902.61|904.16|902.66|903.27|901.77|0
1614835500000|2021-03-04 05:25:00|904.1|902.6|903.87|902.37|904.11|902.61|903.56|902.06|0
1614835800000|2021-03-04 05:30:00|903.88|902.38|904.12|902.62|904.23|902.73|903.65|902.15|0
1614836100000|2021-03-04 05:35:00|904.09|902.59|904.36|902.86|904.38|902.88|903.68|902.18|0
1614836400000|2021-03-04 05:40:00|904.37|902.87|904.16|902.66|904.38|902.88|903.93|902.43|0
1614836700000|2021-03-04 05:45:00|904.17|902.67|903.95|902.45|904.29|902.79|903.83|902.33|0
1614837000000|2021-03-04 05:50:00|903.94|902.44|904.16|902.66|904.4|902.9|903.94|902.44|0
1614837300000|2021-03-04 05:55:00|904.15|902.65|903.65|902.15|904.15|902.65|903.56|902.06|0
1614837600000|2021-03-04 06:00:00|903.64|902.14|904.21|902.71|904.33|902.83|903.63|902.13|0
1614837900000|2021-03-04 06:05:00|904.24|902.74|904.67|903.17|904.67|903.17|904.11|902.61|0
1614838200000|2021-03-04 06:10:00|904.66|903.16|904.44|902.94|904.7|903.2|904.44|902.94|0
1614838500000|2021-03-04 06:15:00|904.45|902.95|904.46|902.96|904.68|903.18|904.22|902.72|0
1614838800000|2021-03-04 06:20:00|904.45|902.95|904.03|902.53|904.69|903.19|904.02|902.52|0
1614839100000|2021-03-04 06:25:00|903.97|902.47|903.83|902.33|904.05|902.55|903.82|902.32|0
1614839400000|2021-03-04 06:30:00|903.82|902.32|903.32|901.82|904.06|902.56|903.1|901.6|0
1614839700000|2021-03-04 06:35:00|903.28|901.78|903.51|902.01|903.74|902.24|902.99|901.49|0
1614840000000|2021-03-04 06:40:00|903.5|902|903.28|901.78|903.51|902.01|903.06|901.56|0
1614840300000|2021-03-04 06:45:00|903.27|901.77|904.07|902.57|904.18|902.68|903.26|901.76|0
1614840600000|2021-03-04 06:50:00|904.1|902.6|904.28|902.78|904.3|902.8|903.97|902.47|0
1614840900000|2021-03-04 06:55:00|904.29|902.79|904.92|903.42|904.92|903.42|904.25|902.75|0
1614841200000|2021-03-04 07:00:00|904.85|903.35|905.61|904.11|906.04|904.54|904.49|902.99|0
1614841500000|2021-03-04 07:05:00|905.6|904.1|906.28|904.78|906.29|904.79|905.38|903.88|0
1614841800000|2021-03-04 07:10:00|906.29|904.79|906.15|904.65|906.58|905.08|906.14|904.64|0
1614842100000|2021-03-04 07:15:00|906.14|904.64|906.13|904.63|906.37|904.87|905.72|904.22|0
1614842400000|2021-03-04 07:20:00|906.14|904.64|906.79|905.29|906.8|905.3|906.13|904.63|0
1614842700000|2021-03-04 07:25:00|906.8|905.3|906.35|904.85|906.8|905.3|906.34|904.84|0
1614843000000|2021-03-04 07:30:00|906.36|904.86|906.75|905.25|906.78|905.28|906.14|904.64|0
1614843300000|2021-03-04 07:35:00|906.76|905.26|907.17|905.67|907.42|905.92|906.55|905.05|0
1614843600000|2021-03-04 07:40:00|907.18|905.68|907.63|906.13|907.63|906.13|907.16|905.66|0
1614843900000|2021-03-04 07:45:00|907.62|906.12|906.98|905.48|907.66|906.16|906.76|905.26|0
1614844200000|2021-03-04 07:50:00|906.97|905.47|907.01|905.51|907.23|905.73|906.77|905.27|0
1614844500000|2021-03-04 07:55:00|907|905.5|907.09|905.59|907.2|905.7|906.77|905.27|0
1614844800000|2021-03-04 08:00:00|907.08|905.58|910.99|909.49|912.72|911.22|906.88|905.38|0
1614845100000|2021-03-04 08:05:00|910.85|909.35|912.53|911.03|912.53|911.03|910.84|909.34|4
1614845400000|2021-03-04 08:10:00|912.54|911.04|911.05|909.55|912.74|911.24|910.64|909.14|2
1614845700000|2021-03-04 08:15:00|911.04|909.54|911.81|911.21|912.51|911.31|910.19|908.69|3
1614846000000|2021-03-04 08:20:00|911.91|911.31|910.41|909.01|912.51|911.91|910.41|909.01|16
1614846300000|2021-03-04 08:25:00|910.01|908.91|910.91|909.11|910.91|909.21|909.31|907.91|19
1614846600000|2021-03-04 08:30:00|910.81|909.21|912.21|910.91|912.31|910.91|910.81|909.11|19
1614846900000|2021-03-04 08:35:00|912.31|911.01|912.31|911.21|912.41|911.21|911.81|910.71|2
1614847200000|2021-03-04 08:40:00|912.51|911.71|913.11|911.71|913.61|912.41|912.51|911.61|17
1614847500000|2021-03-04 08:45:00|913.21|911.81|912.41|910.91|913.21|912.21|912.21|910.81|2
1614847800000|2021-03-04 08:50:00|912.51|910.81|911.51|909.91|912.51|911.01|910.81|909.41|1
1614848100000|2021-03-04 08:55:00|911.41|910.01|911.01|909.71|912.11|910.81|910.91|909.61|1
1614848400000|2021-03-04 09:00:00|912.31|909.81|912.51|911.11|912.81|911.21|911.31|909.81|5
1614848700000|2021-03-04 09:05:00|912.41|911.01|912.81|911.41|913.01|911.91|911.91|910.91|7
1614849000000|2021-03-04 09:10:00|912.91|911.51|912.21|911.11|913.01|911.91|912.11|910.71|7
1614849300000|2021-03-04 09:15:00|913.21|911.01|913.21|911.91|913.51|912.01|913.21|911.01|6
1614849600000|2021-03-04 09:20:00|913.11|912.01|912.21|911.41|913.11|912.21|912.21|911.31|7
1614849900000|2021-03-04 09:25:00|912.11|911.61|912.81|911.11|912.81|911.61|911.21|910.31|5
1614850200000|2021-03-04 09:30:00|912.71|911.01|912.01|910.51|912.81|911.11|912.01|910.41|0
1614850500000|2021-03-04 09:35:00|911.91|910.41|911.91|910.41|912.21|910.71|911.71|910.11|6
1614850800000|2021-03-04 09:40:00|912.01|910.31|910.71|909.21|912.01|910.51|910.71|909.11|14
1614851100000|2021-03-04 09:45:00|910.81|909.11|911.81|910.21|911.91|910.41|910.51|909.01|2
1614851400000|2021-03-04 09:50:00|911.71|910.31|911.31|909.81|911.81|910.31|910.91|909.41|1
1614851700000|2021-03-04 09:55:00|911.41|909.91|911.71|910.21|911.71|910.31|911.41|909.91|3
1614852000000|2021-03-04 10:00:00|911.81|910.31|911.51|910.11|911.81|910.31|911.41|910.01|0
1614852300000|2021-03-04 10:05:00|911.61|910.21|910.81|909.21|911.71|910.31|910.81|909.21|0
1614852600000|2021-03-04 10:10:00|910.71|909.11|910.01|908.51|910.71|909.11|909.91|908.51|10
1614852900000|2021-03-04 10:15:00|909.91|908.61|908.91|908.01|910.11|908.71|908.81|907.91|0
1614853200000|2021-03-04 10:20:00|908.81|907.51|908.61|907.41|909.41|908.01|908.41|907.41|7
1614853500000|2021-03-04 10:25:00|908.71||908.41||908.71||908.31||3
1614853800000|2021-03-04 10:30:00|908.51|907.51|909.21|907.81|909.21|907.91|908.41|907.51|0
1614854100000|2021-03-04 10:35:00|909.11|907.91|909.51|908.11|909.51|908.11|908.71|907.91|4
1614854400000|2021-03-04 10:40:00|909.61|907.61|909.21|907.71|909.61|907.71|909.01|907.41|6
1614854700000|2021-03-04 10:45:00|909.11|907.61|909.31|907.81|909.61|908.11|908.91|907.41|4
1614855000000|2021-03-04 10:50:00|909.21|907.71|909.31|907.71|909.31|907.81|908.91|907.51|0
1614855300000|2021-03-04 10:55:00|909.41|907.81|910.11|908.51|910.41|908.91|909.41|907.81|5
1614855600000|2021-03-04 11:00:00|910.21|908.61|910.11|908.61|910.31|908.71|910.01|908.51|1
1614855900000|2021-03-04 11:05:00|910.21|908.71|909.61|908.01|910.21|908.71|909.51|907.81|6
1614856200000|2021-03-04 11:10:00|909.51|907.91|908.81|907.41|909.61|908.01|908.61|907.41|0
1614856500000|2021-03-04 11:15:00|908.71||908.21||909.01||908.21||3
1614856800000|2021-03-04 11:20:00|908.11|907.61|908.61|906.91|908.71|907.61|908.11|906.81|107
1614857100000|2021-03-04 11:25:00|908.51|907.01|907.91|906.81|908.61|907.01|907.91|906.81|5
1614857400000|2021-03-04 11:30:00|907.81|907.21|907.71|906.81|908.21|907.21|907.61|906.81|85
1614857700000|2021-03-04 11:35:00|907.41|906.91|908.91|907.31|909.01|907.41|907.41|906.91|10
1614858000000|2021-03-04 11:40:00|909.01|907.21|908.61|906.91|909.01|907.41|908.41|906.81|0
1614858300000|2021-03-04 11:45:00|908.71|907.01|909.21|907.51|909.21|907.61|908.71|906.91|2
1614858600000|2021-03-04 11:50:00|909.11|907.61|909.71|908.11|910.01|908.41|909.11|907.51|18
1614858900000|2021-03-04 11:55:00|909.61|908.01|909.81|908.01|910.01|908.31|909.41|907.81|0
1614859200000|2021-03-04 12:00:00|909.71|908.11|909.21|907.51|910.11|908.41|909.21|907.51|0
1614859500000|2021-03-04 12:05:00|909.11|907.41|909.71|908.01|909.71|908.01|908.91|907.31|0
1614859800000|2021-03-04 12:10:00|909.61|908.11|909.81|908.11|909.81|908.11|909.51|907.91|0
1614860100000|2021-03-04 12:15:00|909.71|908.01|910.01|908.31|910.01|908.31|909.41|907.81|0
1614860400000|2021-03-04 12:20:00|909.91|908.21|910.31|908.61|910.41|908.81|909.71|908.01|0
1614860700000|2021-03-04 12:25:00|910.21|908.71|910.61|908.91|910.61|908.91|910.01|908.31|1
1614861000000|2021-03-04 12:30:00|910.71|909.01|910.41|908.81|911.11|909.41|910.21|908.61|0
1614861300000|2021-03-04 12:35:00|910.31|908.71|910.01|908.41|910.51|908.91|909.91|908.31|0
1614861600000|2021-03-04 12:40:00|909.81|908.21|909.41|907.81|910.01|908.31|909.31|907.61|0
1614861900000|2021-03-04 12:45:00|909.51|907.91|909.61|907.91|909.91|908.31|909.51|907.81|0
1614862200000|2021-03-04 12:50:00|909.71|908.01|909.71|908.11|909.81|908.11|909.51|907.91|0
1614862500000|2021-03-04 12:55:00|909.61|908.01|909.61|907.91|909.81|908.21|909.31|907.71|0
1614862800000|2021-03-04 13:00:00|909.51|908.01|909.71|908.11|910.01|908.41|909.51|907.91|0
1614863100000|2021-03-04 13:05:00|909.81|908.01|909.81|908.21|910.11|908.51|909.71|908.01|0
1614863400000|2021-03-04 13:10:00|909.91|908.11|910.01|908.41|910.31|908.71|909.91|908.11|0
1614863700000|2021-03-04 13:15:00|910.11|908.31|910.11|908.81|910.11|908.81|910.01|908.31|0
1614864000000|2021-03-04 13:20:00||908.71||909.31||909.51||908.71|4
1614864300000|2021-03-04 13:25:00|911.21|909.51|910.91|908.41|911.21|909.61|910.71|908.41|32
1614864600000|2021-03-04 13:30:00|911.01|908.51|911.41|909.61|911.61|909.91|910.91|908.51|1
1614864900000|2021-03-04 13:35:00|911.31|909.71|911.81|910.11|912.01|910.31|911.11|909.41|0
1614865200000|2021-03-04 13:40:00|911.91|910.21|913.01|911.41|913.21|911.51|911.91|910.11|0
1614865500000|2021-03-04 13:45:00|912.91|911.31|912.61|910.91|913.51|911.81|912.61|910.91|20
1614865800000|2021-03-04 13:50:00|912.71|911.01|912.51|911.11|912.91|911.11|912.41|910.81|0
1614866100000|2021-03-04 13:55:00|912.61|911.21|913.01|911.41|913.11|911.51|912.11|910.81|0
1614866400000|2021-03-04 14:00:00|912.91|911.51|911.81|910.21|912.91|911.61|911.81|910.11|0
1614866700000|2021-03-04 14:05:00|911.71|910.31|911.51|910.01|911.71|910.61|911.51|909.81|0
1614867000000|2021-03-04 14:10:00||909.91||910.21||910.31||909.81|0
1614867300000|2021-03-04 14:15:00||910.11||910.11||910.61||909.91|0
1614867600000|2021-03-04 14:20:00||910.21||910.31||910.41||910.11|0
1614867900000|2021-03-04 14:25:00||910.41||910.21||910.41||910.11|0
1614868200000|2021-03-04 14:30:00|912.51|910.11|912.11|910.61|912.51|911.61|912.11|910.01|10
1614868500000|2021-03-04 14:35:00|913.41|910.81|912.61|911.51|913.41|911.51|912.61|910.71|10
1614868800000|2021-03-04 14:40:00|912.51|912.01|912.01|911.01|912.51|912.01|912.01|910.61|5
1614869100000|2021-03-04 14:45:00|911.91|911.41|910.61|909.21|912.01|911.41|910.61|909.21|2
1614869400000|2021-03-04 14:50:00|910.51|908.51|910.01|909.21|910.51|909.41|910.01|908.31|3
1614869700000|2021-03-04 14:55:00|910.91|909.41|911.21|909.51|911.41|909.71|910.51|909.41|7
1614870000000|2021-03-04 15:00:00|911.11|909.61|910.71|909.71|911.51|909.91|910.71|909.51|1
1614870300000|2021-03-04 15:05:00|910.81|909.61|909.61|908.61|910.91|909.61|909.61|908.41|33
1614870600000|2021-03-04 15:10:00|909.58|908.58|909.98|908.28|910.08|908.78|909.18|907.98|44
1614870900000|2021-03-04 15:15:00|910.08|908.18|909.85|908.35|910.48|908.78|908.78|907.38|50
1614871200000|2021-03-04 15:20:00|909.79|908.29|911.77|910.27|912.01|910.51|909.64|908.14|0
1614871500000|2021-03-04 15:25:00|911.78|910.28|911.65|910.15|911.91|910.41|910.85|909.35|40
1614871800000|2021-03-04 15:30:00|911.64|910.14|911.9|910.4|912.13|910.63|911.39|909.89|0
1614872100000|2021-03-04 15:35:00|911.83|910.33|912.75|911.25|912.77|911.27|911.67|910.17|0
1614872400000|2021-03-04 15:40:00|912.74|911.24|912.83|911.33|913.06|911.56|911.97|910.47|0
1614872700000|2021-03-04 15:45:00|912.84|911.34|913.33|911.83|913.82|912.32|912.83|911.33|0
1614873000000|2021-03-04 15:50:00|913.32|911.82|911.84|910.34|913.8|912.3|911.62|910.12|0
1614873300000|2021-03-04 15:55:00|911.85|910.35|913.08|911.58|913.6|912.1|911.79|910.29|760
1614873600000|2021-03-04 16:00:00|913.1|911.6|913.49|911.99|913.87|912.37|912.82|911.32|0
1614873900000|2021-03-04 16:05:00|913.51|912.01|912.92|911.42|913.71|912.21|912.27|910.77|0
1614874200000|2021-03-04 16:10:00|912.93|911.43|911.55|910.05|913.19|911.69|911.34|909.84|0
1614874500000|2021-03-04 16:15:00|911.54|910.04|912.88|911.38|913.14|911.64|911.34|909.84|0
1614874800000|2021-03-04 16:20:00|912.87|911.37|913.59|912.09|913.63|912.13|912.64|911.14|0
1614875100000|2021-03-04 16:25:00|913.58|912.08|912.91|911.41|913.95|912.45|912.39|910.89|0
1614875400000|2021-03-04 16:30:00|912.9|911.4|912.71|911.21|914.38|912.88|912.5|911|0
1614875700000|2021-03-04 16:35:00|912.73|911.23|914.37|912.87|914.57|913.07|912.71|911.21|0
1614876000000|2021-03-04 16:40:00|914.36|912.86|915.09|913.59|915.13|913.63|914.13|912.63|0
1614876300000|2021-03-04 16:45:00|915.02|913.52|915.15|913.65|915.37|913.87|914.88|913.38|0
1614876600000|2021-03-04 16:50:00|915.14|913.64|914.89|913.39|915.17|913.67|914.64|913.14|0
1614876900000|2021-03-04 16:55:00|914.88|913.38|914.08|912.58|914.89|913.39|914.04|912.54|0
1614877200000|2021-03-04 17:00:00|914.09|912.59|915.51|914.01|915.52|914.02|914.09|912.59|0
1614877500000|2021-03-04 17:05:00|915.5|914|915.42|913.92|915.5|914|914.47|912.97|0
1614877800000|2021-03-04 17:10:00|915.41|913.91|912.94|911.44|915.41|913.91|912.48|910.98|0
1614878100000|2021-03-04 17:15:00|912.95|911.45|913.6|912.1|914.83|913.33|912.69|911.19|0
1614878400000|2021-03-04 17:20:00|913.59|912.09|911.34|909.84|914.33|912.83|911.1|909.6|0
1614878700000|2021-03-04 17:25:00|911.33|909.83|911.06|909.56|911.35|909.85|909.63|908.13|0
1614879000000|2021-03-04 17:30:00|911.05|909.55|909.62|908.12|911.06|909.56|909.55|908.05|0
1614879300000|2021-03-04 17:35:00|909.61|908.11|911.26|909.76|911.47|909.97|909.33|907.83|0
1614879600000|2021-03-04 17:40:00|911.25|909.75|910.44|908.94|911.95|910.45|910.22|908.72|0
1614879900000|2021-03-04 17:45:00|910.38|908.88|909.4|907.9|910.46|908.96|909.14|907.64|0
1614880200000|2021-03-04 17:50:00|909.38|907.88|908.35|906.85|910.34|908.84|908.32|906.82|0
1614880500000|2021-03-04 17:55:00|908.34|906.84|907.98|906.48|908.38|906.88|906.84|905.34|0
1614880800000|2021-03-04 18:00:00|907.97|906.47|909.39|907.89|909.39|907.89|907.37|905.87|0
1614881100000|2021-03-04 18:05:00|909.37|907.87|907.71|906.21|909.39|907.89|907.41|905.91|0
1614881400000|2021-03-04 18:10:00|907.69|906.19|906.86|905.36|907.93|906.43|906.65|905.15|0
1614881700000|2021-03-04 18:15:00|906.83|905.33|907.4|905.9|907.67|906.17|906.14|904.64|0
1614882000000|2021-03-04 18:20:00|907.3|905.8|906.08|904.58|907.39|905.89|905.68|904.18|0
1614882300000|2021-03-04 18:25:00|906.07|904.57|906.72|905.22|906.74|905.24|905.3|903.8|0
1614882600000|2021-03-04 18:30:00|906.71|905.21|905.47|903.97|906.73|905.23|905.31|903.81|0
1614882900000|2021-03-04 18:35:00|905.48|903.98|906.26|904.76|906.6|905.1|905.25|903.75|0
1614883200000|2021-03-04 18:40:00|906.24|904.74|904.82|903.32|906.31|904.81|904.73|903.23|0
1614883500000|2021-03-04 18:45:00|904.8|903.3|902.89|901.39|904.84|903.34|902.88|901.38|0
1614883800000|2021-03-04 18:50:00|902.9|901.4|901.58|900.08|903.14|901.64|900.61|899.11|0
1614884100000|2021-03-04 18:55:00|901.56|900.06|900.59|899.09|902.13|900.63|900.58|899.08|0
1614884400000|2021-03-04 19:00:00|900.58|899.08|901.54|900.04|902.06|900.56|900.58|899.08|0
1614884700000|2021-03-04 19:05:00|901.53|900.03|903.54|902.04|903.78|902.28|901.28|899.78|0
1614885000000|2021-03-04 19:10:00|903.55|902.05|903.04|901.54|903.56|902.06|902.51|901.01|0
1614885300000|2021-03-04 19:15:00|902.98|901.48|903.48|901.98|903.73|902.23|902.28|900.78|0
1614885600000|2021-03-04 19:20:00|903.49|901.99|904.17|902.67|904.18|902.68|903.48|901.98|0
1614885900000|2021-03-04 19:25:00|904.18|902.68|904.93|903.43|905.36|903.86|904.16|902.66|0
1614886200000|2021-03-04 19:30:00|904.91|903.41|903.81|902.31|904.95|903.45|903.67|902.17|0
1614886500000|2021-03-04 19:35:00|903.83|902.33|903.49|901.99|904.19|902.69|902.92|901.42|0
1614886800000|2021-03-04 19:40:00|903.56|902.06|905.43|903.93|905.44|903.94|903.19|901.69|0
1614887100000|2021-03-04 19:45:00|905.42|903.92|906.41|904.91|906.86|905.36|904.91|903.41|0
1614887400000|2021-03-04 19:50:00|906.4|904.9|906.43|904.93|906.64|905.14|905.4|903.9|0
1614887700000|2021-03-04 19:55:00|906.44|904.94|906.23|904.73|906.67|905.17|905.95|904.45|0
1614888000000|2021-03-04 20:00:00|906.22|904.72|904.95|903.45|906.48|904.98|904.92|903.42|0
1614888300000|2021-03-04 20:05:00|904.96|903.46|904.44|902.94|905.73|904.23|904.43|902.93|0
1614888600000|2021-03-04 20:10:00|904.43|902.93|904.33|902.83|904.88|903.38|903.86|902.36|0
1614888900000|2021-03-04 20:15:00|904.32|902.82|904.29|902.79|904.78|903.28|903.78|902.28|0
1614889200000|2021-03-04 20:20:00|904.27|902.77|903.62|902.12|904.3|902.8|903.29|901.79|0
1614889500000|2021-03-04 20:25:00|903.69|902.19|905.27|903.77|905.57|904.07|903.57|902.07|0
1614889800000|2021-03-04 20:30:00|905.25|903.75|905.63|904.13|906.34|904.84|904.82|903.32|0
1614890100000|2021-03-04 20:35:00|905.62|904.12|904.69|903.19|906.12|904.62|904.18|902.68|0
1614890400000|2021-03-04 20:40:00|904.68|903.18|905.42|903.92|906.12|904.62|904.63|903.13|0
1614890700000|2021-03-04 20:45:00|905.43|903.93|905.19|903.69|905.96|904.46|904.68|903.18|0
1614891000000|2021-03-04 20:50:00|905.21|903.71|904.67|903.17|906.22|904.72|904.53|903.03|0
1614891300000|2021-03-04 20:55:00|904.65|903.15|905.8|904.3|905.88|904.38|903.93|902.43|0
1614891600000|2021-03-04 21:00:00|905.79|904.29|906.94|905.44|907.39|905.89|905.76|904.26|0
1614891900000|2021-03-04 21:05:00|906.95|905.45|906.74|905.24|907.43|905.93|906.65|905.15|0
1614892200000|2021-03-04 21:10:00|906.73|905.23|907.01|905.51|907.19|905.69|906.49|904.99|0
1614892500000|2021-03-04 21:15:00|907.05|905.55|906.93|905.43|907.06|905.56|906.92|905.42|0
1614892800000|2021-03-04 21:20:00|906.95|905.45|906.99|905.49|906.99|905.49|906.9|905.4|0
1614893100000|2021-03-04 21:25:00|907.01|905.51|906.99|905.49|907.05|905.55|906.93|905.43|0
1614893400000|2021-03-04 21:30:00|906.97|905.47|907.16|905.66|907.16|905.66|906.52|905.02|0
1614893700000|2021-03-04 21:35:00|907.15|905.65|907.21|905.71|907.32|905.82|906.96|905.46|0
1614894000000|2021-03-04 21:40:00|907.19|905.69|907.01|905.51|907.19|905.69|906.96|905.46|0
1614894300000|2021-03-04 21:45:00|907.02|905.52|906.52|905.02|907.07|905.57|906.43|904.93|0
1614894600000|2021-03-04 21:50:00|906.51|905.01|905.98|904.48|906.52|905.02|905.98|904.48|0
1614894900000|2021-03-04 21:55:00|905.97|904.47|905.93|904.43|906.09|904.59|905.78|904.28|0
1614895200000|2021-03-04 22:00:00|905.95|904.45|905.99|904.49|906.01|904.51|905.93|904.43|0
1614895500000|2021-03-04 22:05:00|906.01|904.51|906.03|904.53|906.06|904.56|905.99|904.49|0
1614895800000|2021-03-04 22:10:00|906.01|904.51|905.88|904.38|906.03|904.53|905.84|904.34|0
1614896100000|2021-03-04 22:15:00|905.9|904.4|905.95|904.45|905.97|904.47|905.9|904.4|0
1614896400000|2021-03-04 22:20:00|905.97|904.47|905.98|904.48|905.98|904.48|905.85|904.35|0
1614896700000|2021-03-04 22:25:00|906|904.5|906.04|904.54|906.04|904.54|906|904.5|0
1614897000000|2021-03-04 22:30:00|906.06|904.56|905.93|904.43|906.09|904.59|905.93|904.43|0
1614897300000|2021-03-04 22:35:00|905.89|904.39|906.09|904.59|906.09|904.59|905.89|904.39|0
1614897600000|2021-03-04 22:40:00|906.11|904.61|905.98|904.48|906.11|904.61|905.96|904.46|0
1614897900000|2021-03-04 22:45:00|906.03|904.53|905.83|904.33|906.05|904.55|905.81|904.31|0
1614898200000|2021-03-04 22:50:00|905.89|904.39|905.66|904.16|905.9|904.4|905.66|904.16|0
1614898500000|2021-03-04 22:55:00|905.68|904.18|905.66|904.16|905.72|904.22|905.59|904.09|0
1614898800000|2021-03-04 23:00:00|905.63|904.13|905.1|903.6|906.15|904.65|904.96|903.46|0
1614899100000|2021-03-04 23:05:00|905.11|903.61|905.3|903.8|905.66|904.16|904.83|903.33|0
1614899400000|2021-03-04 23:10:00|905.32|903.82|906.48|904.98|906.82|905.32|905.3|903.8|0
1614899700000|2021-03-04 23:15:00|906.49|904.99|905.56|904.06|906.71|905.21|905.56|904.06|0
1614900000000|2021-03-04 23:20:00|905.55|904.05|905.3|903.8|905.84|904.34|904.72|903.22|0
1614900300000|2021-03-04 23:25:00|905.29|903.79|905.46|903.96|905.46|903.96|904.76|903.26|0
1614900600000|2021-03-04 23:30:00|905.45|903.95|906.06|904.56|906.08|904.58|905.01|903.51|0
1614900900000|2021-03-04 23:35:00|906.08|904.58|905.46|903.96|906.08|904.58|905.3|903.8|0
1614901200000|2021-03-04 23:40:00|905.45|903.95|905.3|903.8|905.95|904.45|905.28|903.78|0
1614901500000|2021-03-04 23:45:00|905.28|903.78|904.52|903.02|905.28|903.78|904.4|902.9|0
1614901800000|2021-03-04 23:50:00|904.53|903.03|904.56|903.06|904.96|903.46|904.47|902.97|0
1614902100000|2021-03-04 23:55:00|904.57|903.07|904.32|902.82|904.92|903.42|904.23|902.73|0
1614902400000|2021-03-05 00:00:00|904.3|902.8|903.7|902.2|904.63|903.13|903.7|902.2|0
1614902700000|2021-03-05 00:05:00|903.69|902.19|902.91|901.41|904.05|902.55|902.8|901.3|0
1614903000000|2021-03-05 00:10:00|902.9|901.4|902.47|900.97|903.11|901.61|902.18|900.68|0
1614903300000|2021-03-05 00:15:00|902.49|900.99|901.23|899.73|902.67|901.17|900.82|899.32|0
1614903600000|2021-03-05 00:20:00|901.24|899.74|900.63|899.13|901.46|899.96|900.38|898.88|0
1614903900000|2021-03-05 00:25:00|900.62|899.12|901.46|899.96|901.46|899.96|900.42|898.92|0
1614904200000|2021-03-05 00:30:00|901.42|899.92|900.55|899.05|901.42|899.92|900.54|899.04|0
1614904500000|2021-03-05 00:35:00|900.54|899.04|900.56|899.06|900.67|899.17|900.31|898.81|0
1614904800000|2021-03-05 00:40:00|900.57|899.07|901.05|899.55|901.21|899.71|900.32|898.82|0
1614905100000|2021-03-05 00:45:00|901.02|899.52|901.12|899.62|901.19|899.69|900.68|899.18|0
1614905400000|2021-03-05 00:50:00|901.11|899.61|901.46|899.96|901.47|899.97|900.9|899.4|0
1614905700000|2021-03-05 00:55:00|901.43|899.93|900.86|899.36|901.43|899.93|900.65|899.15|0
1614906000000|2021-03-05 01:00:00|900.85|899.35|900.5|899|900.88|899.38|900.18|898.68|0
1614906300000|2021-03-05 01:05:00|900.49|898.99|899.54|898.04|900.51|899.01|899.3|897.8|0
1614906600000|2021-03-05 01:10:00|899.51|898.01|898.83|897.33|899.57|898.07|898.83|897.33|0
1614906900000|2021-03-05 01:15:00|898.87|897.37|899.3|897.8|899.76|898.26|898.87|897.37|0
1614907200000|2021-03-05 01:20:00|899.27|897.77|899.59|898.09|899.81|898.31|898.63|897.13|0
1614907500000|2021-03-05 01:25:00|899.58|898.08|899.86|898.36|900.08|898.58|899.16|897.66|0
1614907800000|2021-03-05 01:30:00|899.85|898.35|899.41|897.91|899.85|898.35|898.92|897.42|0
1614908100000|2021-03-05 01:35:00|899.4|897.9|900.94|899.44|900.96|899.46|899.29|897.79|0
1614908400000|2021-03-05 01:40:00|900.95|899.45|901.16|899.66|901.16|899.66|900.4|898.9|0
1614908700000|2021-03-05 01:45:00|901.17|899.67|901.83|900.33|901.83|900.33|900.72|899.22|0
1614909000000|2021-03-05 01:50:00|901.82|900.32|901.2|899.7|901.83|900.33|900.97|899.47|0
1614909300000|2021-03-05 01:55:00|901.19|899.69|900.53|899.03|901.2|899.7|900.52|899.02|0
1614909600000|2021-03-05 02:00:00|900.52|899.02|900.05|898.55|900.77|899.27|899.85|898.35|0
1614909900000|2021-03-05 02:05:00|900.06|898.56|899.55|898.05|900.5|899|899.55|898.05|0
1614910200000|2021-03-05 02:10:00|899.56|898.06|900.43|898.93|900.45|898.95|899.55|898.05|0
1614910500000|2021-03-05 02:15:00|900.44|898.94|900.43|898.93|900.67|899.17|900.19|898.69|0
1614910800000|2021-03-05 02:20:00|900.5|899|901.34|899.84|901.56|900.06|900.5|899|0
1614911100000|2021-03-05 02:25:00|901.35|899.85|900.88|899.38|901.57|900.07|900.65|899.15|0
1614911400000|2021-03-05 02:30:00|900.85|899.35|901.55|900.05|901.78|900.28|900.43|898.93|0
1614911700000|2021-03-05 02:35:00|901.54|900.04|901.58|900.08|901.8|900.3|901.1|899.6|0
1614912000000|2021-03-05 02:40:00|901.59|900.09|901.59|900.09|901.8|900.3|901.35|899.85|0
1614912300000|2021-03-05 02:45:00|901.6|900.1|902.71|901.21|902.71|901.21|901.59|900.09|0
1614912600000|2021-03-05 02:50:00|902.72|901.22|902.84|901.34|902.95|901.45|902.7|901.2|0
1614912900000|2021-03-05 02:55:00|902.74|901.24|903.42|901.92|903.42|901.92|902.73|901.23|0
1614913200000|2021-03-05 03:00:00|903.43|901.93|903.46|901.96|903.68|902.18|903.17|901.67|0
1614913500000|2021-03-05 03:05:00|903.47|901.97|902.99|901.49|903.67|902.17|902.76|901.26|0
1614913800000|2021-03-05 03:10:00|903|901.5|903.65|902.15|903.66|902.16|903|901.5|0
1614914100000|2021-03-05 03:15:00|903.66|902.16|902.96|901.46|903.66|902.16|902.96|901.46|0
1614914400000|2021-03-05 03:20:00|902.97|901.47|903.18|901.68|903.21|901.71|902.96|901.46|0
1614914700000|2021-03-05 03:25:00|903.17|901.67|903.17|901.67|903.43|901.93|902.92|901.42|0
1614915000000|2021-03-05 03:30:00|903.16|901.66|904.94|903.44|904.95|903.45|903.15|901.65|0
1614915300000|2021-03-05 03:35:00|904.95|903.45|905.17|903.67|905.39|903.89|904.73|903.23|0
1614915600000|2021-03-05 03:40:00|905.14|903.64|904.93|903.43|905.18|903.68|904.52|903.02|0
1614915900000|2021-03-05 03:45:00|904.92|903.42|904.74|903.24|905.6|904.1|904.73|903.23|0
1614916200000|2021-03-05 03:50:00|904.73|903.23|905.83|904.33|906.04|904.54|904.73|903.23|0
1614916500000|2021-03-05 03:55:00|905.82|904.32|906.48|904.98|906.48|904.98|905.71|904.21|0
1614916800000|2021-03-05 04:00:00|906.47|904.97|905.38|903.88|906.47|904.97|905.38|903.88|0
1614917100000|2021-03-05 04:05:00|905.39|903.89|905.61|904.11|905.83|904.33|905.39|903.89|0
1614917400000|2021-03-05 04:10:00|905.62|904.12|905.42|903.92|905.86|904.36|905.4|903.9|0
1614917700000|2021-03-05 04:15:00|905.43|903.93|905.21|903.71|905.44|903.94|904.98|903.48|0
1614918000000|2021-03-05 04:20:00|905.2|903.7|905.64|904.14|905.66|904.16|905|903.5|0
1614918300000|2021-03-05 04:25:00|905.65|904.15|906.07|904.57|906.31|904.81|905.64|904.14|0
1614918600000|2021-03-05 04:30:00|906.1|904.6|905.81|904.31|906.51|905.01|905.81|904.31|0
1614918900000|2021-03-05 04:35:00|905.82|904.32|905.92|904.42|906.05|904.55|905.81|904.31|0
1614919200000|2021-03-05 04:40:00|905.89|904.39|905.38|903.88|906.03|904.53|905.37|903.87|0
1614919500000|2021-03-05 04:45:00|905.36|903.86|905.59|904.09|905.81|904.31|905.16|903.66|0
1614919800000|2021-03-05 04:50:00|905.58|904.08|905.14|903.64|905.83|904.33|905.13|903.63|0
1614920100000|2021-03-05 04:55:00|905.15|903.65|904.09|902.59|905.15|903.65|903.99|902.49|0
1614920400000|2021-03-05 05:00:00|904.06|902.56|904.69|903.19|905.07|903.57|903.99|902.49|0
1614920700000|2021-03-05 05:05:00|904.68|903.18|904.64|903.14|904.9|903.4|903.77|902.27|0
1614921000000|2021-03-05 05:10:00|904.63|903.13|904.18|902.68|904.63|903.13|903.96|902.46|0
1614921300000|2021-03-05 05:15:00|904.19|902.69|904.21|902.71|904.43|902.93|903.86|902.36|0
1614921600000|2021-03-05 05:20:00|904.2|902.7|904.45|902.95|904.45|902.95|903.98|902.48|0
1614921900000|2021-03-05 05:25:00|904.44|902.94|903.99|902.49|904.65|903.15|903.98|902.48|0
1614922200000|2021-03-05 05:30:00|904|902.5|905.15|903.65|905.26|903.76|903.78|902.28|0
1614922500000|2021-03-05 05:35:00|905.16|903.66|905.77|904.27|905.89|904.39|905.02|903.52|0
1614922800000|2021-03-05 05:40:00|905.81|904.31|906.25|904.75|906.25|904.75|905.81|904.31|0
1614923100000|2021-03-05 05:45:00|906.24|904.74|906.6|905.1|906.72|905.22|906.02|904.52|0
1614923400000|2021-03-05 05:50:00|906.63|905.13|907.19|905.69|907.19|905.69|906.49|904.99|0
1614923700000|2021-03-05 05:55:00|907.18|905.68|907.2|905.7|907.61|906.11|906.95|905.45|0
1614924000000|2021-03-05 06:00:00|907.26|905.76|907.13|905.63|907.59|906.09|906.93|905.43|0
1614924300000|2021-03-05 06:05:00|907.14|905.64|906.67|905.17|907.58|906.08|906.45|904.95|0
1614924600000|2021-03-05 06:10:00|906.68|905.18|906.26|904.76|906.89|905.39|906.02|904.52|0
1614924900000|2021-03-05 06:15:00|906.25|904.75|906.61|905.11|906.73|905.23|906.25|904.75|0
1614925200000|2021-03-05 06:20:00|906.62|905.12|905.62|904.12|906.73|905.23|905.61|904.11|0
1614925500000|2021-03-05 06:25:00|905.63|904.13|906.23|904.73|906.26|904.76|905.62|904.12|0
1614925800000|2021-03-05 06:30:00|906.24|904.74|906.21|904.71|906.24|904.74|906|904.5|0
1614926100000|2021-03-05 06:35:00|906.2|904.7|905.77|904.27|906.21|904.71|905.52|904.02|0
1614926400000|2021-03-05 06:40:00|905.76|904.26|906.17|904.67|906.22|904.72|905.76|904.26|0
1614926700000|2021-03-05 06:45:00|906.1|904.6|905.59|904.09|906.1|904.6|905.57|904.07|0
1614927000000|2021-03-05 06:50:00|905.61|904.11|906.03|904.53|906.25|904.75|905.61|904.11|0
1614927300000|2021-03-05 06:55:00|906.04|904.54|906.96|905.46|906.96|905.46|906.02|904.52|0
1614927600000|2021-03-05 07:00:00|907.02|905.52|906.94|905.44|907.92|906.42|906.55|905.05|0
1614927900000|2021-03-05 07:05:00|906.91|905.41|905.93|904.43|907.05|905.55|905.48|903.98|0
1614928200000|2021-03-05 07:10:00|905.94|904.44|906.31|904.81|906.31|904.81|905.46|903.96|0
1614928500000|2021-03-05 07:15:00|906.3|904.8|906.94|905.44|906.96|905.46|906.09|904.59|0
1614928800000|2021-03-05 07:20:00|906.95|905.45|905.6|904.1|906.96|905.46|905.39|903.89|0
1614929100000|2021-03-05 07:25:00|905.59|904.09|906.58|905.08|906.61|905.11|905.39|903.89|0
1614929400000|2021-03-05 07:30:00|906.59|905.09|906.52|905.02|907.01|905.51|906.13|904.63|0
1614929700000|2021-03-05 07:35:00|906.53|905.03|906.77|905.27|906.78|905.28|906.05|904.55|0
1614930000000|2021-03-05 07:40:00|906.74|905.24|906.09|904.59|906.77|905.27|906.04|904.54|0
1614930300000|2021-03-05 07:45:00|906.08|904.58|906.34|904.84|906.35|904.85|905.68|904.18|0
1614930600000|2021-03-05 07:50:00|906.33|904.83|907.47|905.97|907.48|905.98|906.12|904.62|0
1614930900000|2021-03-05 07:55:00|907.46|905.96|908.01|906.51|908.01|906.51|907.15|905.65|0
1614931200000|2021-03-05 08:00:00|908.02|906.52|915.59|914.09|915.8|914.3|906.94|905.44|13
1614931500000|2021-03-05 08:05:00|915.58|914.08|917.38|915.68|918.79|917.29|915.28|913.78|64
1614931800000|2021-03-05 08:10:00|917.28|915.78|915.98|914.98|917.38|916.38|915.98|914.88|7
1614932100000|2021-03-05 08:15:00|915.88|915.18|917.28|916.08|918.58|916.18|915.68|915.18|25
1614932400000|2021-03-05 08:20:00|917.98|915.38|916.58|915.18|917.98|916.48|916.38|915.18|95
1614932700000|2021-03-05 08:25:00|916.48|913.88|916.38|914.48|916.58|914.48|914.88|912.78|7
1614933000000|2021-03-05 08:30:00|916.58|914.58|914.78|913.38|916.58|914.78|914.68|913.08|0
1614933300000|2021-03-05 08:35:00|914.68|912.68|913.58|911.68|914.68|912.68|912.58|910.68|5
1614933600000|2021-03-05 08:40:00|913.71|911.81|915.21|913.41|915.21|913.41|913.11|911.21|12
1614933900000|2021-03-05 08:45:00|915.31|913.51|915.51|913.91|915.81|914.01|914.61|912.71|19
1614934200000|2021-03-05 08:50:00|915.61|913.81|916.41|914.71|916.71|914.91|915.31|913.61|3
1614934500000|2021-03-05 08:55:00|916.51|914.61|915.91|914.01|916.61|914.61|915.31|912.91|6
1614934800000|2021-03-05 09:00:00|915.81|914.11|916.81|916.11|916.81|916.11|915.71|913.91|0
1614935100000|2021-03-05 09:05:00|918.21|916.21|918.31|917.01|918.61|917.11|917.81|916.21|8
1614935400000|2021-03-05 09:10:00|918.41|917.21|917.11|915.41|918.81|917.21|917.11|915.41|29
1614935700000|2021-03-05 09:15:00|917.01|915.31|916.91|915.11|917.11|915.31|916.21|914.61|0
1614936000000|2021-03-05 09:20:00|917.01|915.21|916.71|915.21|917.51|915.71|916.71|914.91|0
1614936300000|2021-03-05 09:25:00|916.81|914.21|916.61|914.81|917.01|915.31|916.01|914.21|0
1614936600000|2021-03-05 09:30:00|916.51|914.71|916.71|915.31|916.71|915.31|915.91|914.21|4
1614936900000|2021-03-05 09:35:00|916.81|915.41|917.91|916.51|918.21|916.61|916.81|915.31|5
1614937200000|2021-03-05 09:40:00|917.81|916.41|918.91|916.51|918.91|917.21|917.71|916.01|2
1614937500000|2021-03-05 09:45:00|918.81|916.21|918.71|917.21|918.91|917.21|918.21|916.21|0
1614937800000|2021-03-05 09:50:00|918.81|917.31|919.21|917.51|919.41|917.61|918.51|917.21|0
1614938100000|2021-03-05 09:55:00|919.11|917.41|919.71|918.01|919.81|918.11|918.71|917.21|0
1614938400000|2021-03-05 10:00:00|919.61|918.11|919.81|918.11|919.81|918.21|919.21|917.51|0
1614938700000|2021-03-05 10:05:00|919.71|918.01|919.01|917.21|919.81|918.01|918.71|917.21|0
1614939000000|2021-03-05 10:10:00|919.11|917.31|919.11|917.41|919.31|917.61|918.71|917.21|0
1614939300000|2021-03-05 10:15:00|919.21|917.51|920.01|919.01|920.11|919.01|919.21|917.41|4
1614939600000|2021-03-05 10:20:00|920.11|918.51|920.81|919.21|921.01|919.31|920.01|918.51|15
1614939900000|2021-03-05 10:25:00|920.71|919.11|920.81|919.41|920.81|919.41|920.41|918.11|50
1614940200000|2021-03-05 10:30:00|920.71|919.51|920.71|919.01|920.81|919.51|919.91|918.41|33
1614940500000|2021-03-05 10:35:00|920.81|919.11|920.21|918.61|928.41|919.21|920.11|917.31|0
1614940800000|2021-03-05 10:40:00|920.31|918.51|920.11|918.51|920.41|918.71|920.01|918.31|0
1614941100000|2021-03-05 10:45:00|920.01|918.41|919.51|918.11|920.11|918.41|919.11|917.91|9
1614941400000|2021-03-05 10:50:00|919.81|918.21|920.51|919.31|922.31|919.31|919.71|918.01|155
1614941700000|2021-03-05 10:55:00|920.61|919.41|921.01|919.71|921.21|919.71|920.41|919.41|0
1614942000000|2021-03-05 11:00:00|920.91|919.81|921.31|920.41|921.31|920.41|920.91|919.81|5
1614942300000|2021-03-05 11:05:00|922.31|920.51|922.61|921.11|922.61|921.11|921.41|920.51|9
1614942600000|2021-03-05 11:10:00|922.51|921.21|922.81|921.11|923.11|921.51|922.51|921.11|5
1614942900000|2021-03-05 11:15:00|922.91|921.21|922.41|921.51|923.11|921.51|922.41|920.91|36
1614943200000|2021-03-05 11:20:00|922.01|921.61|922.41|921.81|922.41|921.81|922.01|921.11|9
1614943500000|2021-03-05 11:25:00|923.31|921.71|923.61|922.51|924.11|922.51|923.21|921.71|76
1614943800000|2021-03-05 11:30:00|924.21|922.41|924.21|923.11|924.21|923.11|924.01|922.31|2
1614944100000|2021-03-05 11:35:00|924.71|923.21|925.61|924.01|925.81|924.11|924.71|923.21|4
1614944400000|2021-03-05 11:40:00|925.51|923.81|925.41|923.71|925.61|923.91|925.31|923.61|26
1614944700000|2021-03-05 11:45:00|925.31|923.91|925.41|923.91|925.51|924.11|925.31|923.71|2
1614945000000|2021-03-05 11:50:00|925.81|924.01|925.81|924.71|925.81|924.81|925.81|923.91|1
1614945300000|2021-03-05 11:55:00|925.71|924.61|925.61|924.61|925.71|924.71|925.61|924.41|0
1614945600000|2021-03-05 12:00:00|925.51||925.41||925.71||925.31||21
1614945900000|2021-03-05 12:05:00|925.51|923.61|925.11|923.51|925.81|923.61|925.11|923.51|5
1614946200000|2021-03-05 12:10:00|925.21|923.61|925.01|923.31|925.21|923.61|924.71|923.01|9
1614946500000|2021-03-05 12:15:00|924.91|923.41|924.21|923.51|925.01|923.51|924.21|923.01|0
1614946800000|2021-03-05 12:20:00|925.11|923.41|925.31|923.71|925.41|923.71|924.91|923.21|51
1614947100000|2021-03-05 12:25:00|925.41|923.61|925.41|923.91|925.51|923.91|925.11|923.51|0
1614947400000|2021-03-05 12:30:00|925.81|924.01|925.41|923.71|925.81|924.31|925.31|923.71|0
1614947700000|2021-03-05 12:35:00|925.31|923.81|925.11|923.71|925.51|923.81|925.01|923.41|0
1614948000000|2021-03-05 12:40:00|925.08|923.68|924.38|923.08|925.18|923.68|924.18|923.08|18
1614948300000|2021-03-05 12:45:00|924.28|922.98|924.38|922.78|924.38|923.28|924.28|922.58|2
1614948600000|2021-03-05 12:50:00|924.28|922.88|923.98|922.58|924.28|923.08|923.98|922.58|0
1614948900000|2021-03-05 12:55:00|924.08||923.88||924.28||923.88||0
1614949200000|2021-03-05 13:00:00|923.78||923.18||923.88||923.18||0
1614949500000|2021-03-05 13:05:00|923.28|921.88|921.28|920.28|923.28|921.98|921.18|920.28|29
1614949800000|2021-03-05 13:10:00|921.98|920.38|921.58|920.78|922.28|920.78|921.58|920.28|4
1614950100000|2021-03-05 13:15:00|921.68|920.08|920.68|919.38|921.78|920.18|920.68|919.38|4
1614950400000|2021-03-05 13:20:00|920.58|919.48|920.68|919.18|920.68|919.58|920.18|919.08|1
1614950700000|2021-03-05 13:25:00|920.58|919.28|919.98|919.18|920.58|919.38|919.88|918.98|3
1614951000000|2021-03-05 13:30:00|919.88|919.08|920.68|919.78|920.68|919.78|918.98|917.38|22
1614951300000|2021-03-05 13:35:00|921.28|919.88|921.98|920.38|922.08|920.38|921.28|919.78|7
1614951600000|2021-03-05 13:40:00|922.08|920.28|922.58|921.28|923.18|921.38|921.28|920.28|14
1614951900000|2021-03-05 13:45:00|922.68||922.88||922.98||922.28||0
1614952200000|2021-03-05 13:50:00|922.98|921.38|923.68|921.98|923.68|921.98|922.68|921.28|0
1614952500000|2021-03-05 13:55:00|923.58|922.08|923.18|922.08|923.78|922.18|923.08|921.48|0
1614952800000|2021-03-05 14:00:00|923.28|922.18|923.58|922.38|923.98|922.48|923.08|922.18|0
1614953100000|2021-03-05 14:05:00|923.48|922.68|923.68|922.68|923.88|922.68|923.28|922.68|2
1614953400000|2021-03-05 14:10:00|923.78|922.58|923.88|922.28|923.88|922.58|923.08|921.48|20
1614953700000|2021-03-05 14:15:00|924.38|922.38|924.48|922.98|924.58|922.98|924.18|922.38|10
1614954000000|2021-03-05 14:20:00|924.38|923.08|923.68|922.88|924.38|923.08|923.68|922.88|1
1614954300000|2021-03-05 14:25:00|923.98||923.78||924.08||923.78||0
1614954600000|2021-03-05 14:30:00|923.68|921.88|923.08|921.78|923.68|922.28|922.48|920.78|7
1614954900000|2021-03-05 14:35:00|922.98|921.68|922.38|920.68|923.08|922.38|922.28|920.68|1
1614955200000|2021-03-05 14:40:00|922.28|920.58|923.48|921.88|923.88|922.18|921.98|920.28|2
1614955500000|2021-03-05 14:45:00|923.38|921.78|923.58|921.98|925.18|923.48|923.28|921.68|2
1614955800000|2021-03-05 14:50:00|923.48|921.78|923.38|921.68|924.38|922.78|923.18|921.58|0
1614956100000|2021-03-05 14:55:00|923.48|921.78|923.88|922.38|923.88|922.38|922.58|920.98|63
1614956400000|2021-03-05 15:00:00|923.78|922.28|924.58|922.98|924.68|923.08|923.18|921.58|2
1614956700000|2021-03-05 15:05:00|924.68|923.08|925.38|923.68|926.18|925.28|924.68|922.98|17
1614957000000|2021-03-05 15:10:00|925.29|923.59|923.99|922.99|925.49|924.29|923.79|922.19|5
1614957300000|2021-03-05 15:15:00|924.49|923.09|918.66|917.16|925.59|923.89|918.65|917.15|52
1614957600000|2021-03-05 15:20:00|918.65|917.15|918.24|916.74|919.03|917.53|917.23|915.73|0
1614957900000|2021-03-05 15:25:00|918.25|916.75|917.59|916.09|920.05|918.55|917.59|916.09|163
1614958200000|2021-03-05 15:30:00|917.61|916.11|917.1|915.6|918.78|917.28|916.6|915.1|49
1614958500000|2021-03-05 15:35:00|917.09|915.59|917|915.5|918.68|917.18|916.41|914.91|0
1614958800000|2021-03-05 15:40:00|916.94|915.44|917.04|915.54|918.07|916.57|916.54|915.04|0
1614959100000|2021-03-05 15:45:00|917.03|915.53|917.55|916.05|918.03|916.53|916.28|914.78|0
1614959400000|2021-03-05 15:50:00|917.53|916.03|918.55|917.05|918.82|917.32|917.27|915.77|3000
1614959700000|2021-03-05 15:55:00|918.54|917.04|916.8|915.3|918.91|917.41|916.78|915.28|0
1614960000000|2021-03-05 16:00:00|916.81|915.31|916.53|915.03|917.31|915.81|915.85|914.35|0
1614960300000|2021-03-05 16:05:00|916.52|915.02|916.01|914.51|917.24|915.74|915.78|914.28|0
1614960600000|2021-03-05 16:10:00|916.02|914.52|915.68|914.18|917.01|915.51|915.45|913.95|0
1614960900000|2021-03-05 16:15:00|915.67|914.17|915.45|913.95|916.17|914.67|914.91|913.41|0
1614961200000|2021-03-05 16:20:00|915.44|913.94|914.91|913.41|916.15|914.65|914.91|913.41|0
1614961500000|2021-03-05 16:25:00|914.92|913.42|913.6|912.1|915.15|913.65|912.72|911.22|0
1614961800000|2021-03-05 16:30:00|913.61|912.11|913.57|912.07|915.57|914.07|913.41|911.91|0
1614962100000|2021-03-05 16:35:00|913.58|912.08|915.29|913.79|915.95|914.45|913.58|912.08|0
1614962400000|2021-03-05 16:40:00|915.28|913.78|916.01|914.51|916.01|914.51|913.6|912.1|0
1614962700000|2021-03-05 16:45:00|916.02|914.52|915.03|913.53|916.27|914.77|914.59|913.09|0
1614963000000|2021-03-05 16:50:00|915.02|913.52|914.32|912.82|915.49|913.99|914.09|912.59|0
1614963300000|2021-03-05 16:55:00|914.33|912.83|917.05|915.55|917.09|915.59|914.29|912.79|0
1614963600000|2021-03-05 17:00:00|917.03|915.53|917.3|915.8|917.56|916.06|916.55|915.05|0
1614963900000|2021-03-05 17:05:00|917.29|915.79|916.36|914.86|917.33|915.83|916.13|914.63|0
1614964200000|2021-03-05 17:10:00|916.35|914.85|916.61|915.11|917.14|915.64|916.13|914.63|0
1614964500000|2021-03-05 17:15:00|916.62|915.12|917.85|916.35|917.85|916.35|916.57|915.07|0
1614964800000|2021-03-05 17:20:00|917.83|916.33|919.11|917.61|919.15|917.65|917.6|916.1|0
1614965100000|2021-03-05 17:25:00|919.12|917.62|919.62|918.12|919.87|918.37|918.88|917.38|0
1614965400000|2021-03-05 17:30:00|919.61|918.11|919.64|918.14|920.29|918.79|919.38|917.88|0
1614965700000|2021-03-05 17:35:00|919.6|918.1|919.97|918.47|920.17|918.67|918.88|917.38|0
1614966000000|2021-03-05 17:40:00|920.03|918.53|920.9|919.4|920.92|919.42|919.68|918.18|0
1614966300000|2021-03-05 17:45:00|920.89|919.39|920.72|919.22|921.22|919.72|920.52|919.02|0
1614966600000|2021-03-05 17:50:00|920.71|919.21|920.21|918.71|920.78|919.28|919.96|918.46|0
1614966900000|2021-03-05 17:55:00|920.2|918.7|920.31|918.81|920.78|919.28|919.77|918.27|0
1614967200000|2021-03-05 18:00:00|920.3|918.8|919.02|917.52|921.04|919.54|918.98|917.48|0
1614967500000|2021-03-05 18:05:00|919.03|917.53|920.74|919.24|920.78|919.28|919.01|917.51|0
1614967800000|2021-03-05 18:10:00|920.73|919.23|920.76|919.26|920.98|919.48|919.96|918.46|0
1614968100000|2021-03-05 18:15:00|920.74|919.24|922.09|920.59|922.09|920.59|920.7|919.2|0
1614968400000|2021-03-05 18:20:00|922.08|920.58|922.13|920.63|922.36|920.86|921.55|920.05|0
1614968700000|2021-03-05 18:25:00|922.12|920.62|922.17|920.67|922.4|920.9|921.2|919.7|0
1614969000000|2021-03-05 18:30:00|922.18|920.68|922.19|920.69|922.2|920.7|921.43|919.93|0
1614969300000|2021-03-05 18:35:00|922.2|920.7|922.46|920.96|922.69|921.19|921.92|920.42|0
1614969600000|2021-03-05 18:40:00|922.47|920.97|922.43|920.93|923.23|921.73|922.41|920.91|0
1614969900000|2021-03-05 18:45:00|922.44|920.94|922.51|921.01|922.97|921.47|922.41|920.91|0
1614970200000|2021-03-05 18:50:00|922.5|921|921.52|920.02|923.04|921.54|921.48|919.98|0
1614970500000|2021-03-05 18:55:00|921.62|920.12|922.1|920.6|922.1|920.6|921.48|919.98|0
1614970800000|2021-03-05 19:00:00|922.17|920.67|921.55|920.05|922.6|921.1|921.47|919.97|0
1614971100000|2021-03-05 19:05:00|921.54|920.04|921.21|919.71|921.56|920.06|920.97|919.47|0
1614971400000|2021-03-05 19:10:00|921.22|919.72|921.44|919.94|921.64|920.14|920.96|919.46|0
1614971700000|2021-03-05 19:15:00|921.45|919.95|920.91|919.41|921.75|920.25|920.64|919.14|0
1614972000000|2021-03-05 19:20:00|920.92|919.42|921.5|920|921.5|920|920.67|919.17|0
1614972300000|2021-03-05 19:25:00|921.51|920.01|922.51|921.01|922.63|921.13|921.49|919.99|0
1614972600000|2021-03-05 19:30:00|922.5|921|923.32|921.82|923.34|921.84|922.5|921|0
1614972900000|2021-03-05 19:35:00|923.31|921.81|923.07|921.57|923.56|922.06|923.04|921.54|0
1614973200000|2021-03-05 19:40:00|923.08|921.58|922.59|921.09|923.32|921.82|922.32|920.82|0
1614973500000|2021-03-05 19:45:00|922.6|921.1|923.11|921.61|923.34|921.84|922.34|920.84|0
1614973800000|2021-03-05 19:50:00|923.1|921.6|923.61|922.11|923.61|922.11|923.05|921.55|0
1614974100000|2021-03-05 19:55:00|923.6|922.1|923.88|922.38|924.12|922.62|923.38|921.88|0
1614974400000|2021-03-05 20:00:00|923.89|922.39|924.78|923.28|924.79|923.29|923.88|922.38|0
1614974700000|2021-03-05 20:05:00|924.77|923.27|924.23|922.73|924.99|923.49|924.02|922.52|0
1614975000000|2021-03-05 20:10:00|924.17|922.67|924.26|922.76|924.28|922.78|923.53|922.03|0
1614975300000|2021-03-05 20:15:00|924.28|922.78|924.19|922.69|925.04|923.54|923.76|922.26|0
1614975600000|2021-03-05 20:20:00|924.18|922.68|924.68|923.18|924.7|923.2|923.96|922.46|0
1614975900000|2021-03-05 20:25:00|924.67|923.17|924.46|922.96|924.96|923.46|923.97|922.47|0
1614976200000|2021-03-05 20:30:00|924.47|922.97|924.71|923.21|924.74|923.24|924.19|922.69|0
1614976500000|2021-03-05 20:35:00|924.72|923.22|925.54|924.04|925.54|924.04|924.7|923.2|0
1614976800000|2021-03-05 20:40:00|925.53|924.03|925.05|923.55|925.54|924.04|924.53|923.03|0
1614977100000|2021-03-05 20:45:00|925.06|923.56|925.5|924|925.51|924.01|924.05|922.55|0
1614977400000|2021-03-05 20:50:00|925.55|924.05|925.5|924|926.06|924.56|925.05|923.55|0
1614977700000|2021-03-05 20:55:00|925.51|924.01|925.14|923.64|925.74|924.24|924.77|923.27|0
1614978000000|2021-03-05 21:00:00|925.13|923.63|925.78|924.28|926.26|924.76|925.13|923.63|0
1614978300000|2021-03-05 21:05:00|925.77|924.27|925.92|924.42|925.92|924.42|925.24|923.74|0
1614978600000|2021-03-05 21:10:00|925.91|924.41|925.44|923.94|925.96|924.46|925.35|923.85|0
1614978900000|2021-03-05 21:15:00|925.45|923.95|925.45|923.95|925.49|923.99|925.29|923.79|0
1614979200000|2021-03-05 21:20:00|925.36|923.86|925.81|924.31|925.81|924.31|925.36|923.86|0
1614979500000|2021-03-05 21:25:00|925.79|924.29|925.86|924.36|925.86|924.36|925.77|924.27|0
1614979800000|2021-03-05 21:30:00|925.85|924.35|925.7|924.2|925.85|924.35|925.09|923.59|0
1614980100000|2021-03-05 21:35:00|925.69|924.19|925.21|923.71|925.69|924.19|925.09|923.59|0
1614980400000|2021-03-05 21:40:00|925.25|923.75|925.79|924.29|925.79|924.29|925.2|923.7|0
1614980700000|2021-03-05 21:45:00|925.8|924.3|925.44|923.94|925.83|924.33|925.44|923.94|0
1614981000000|2021-03-05 21:50:00|925.4|923.9|925.59|924.09|925.74|924.24|925.4|923.9|0
1614981300000|2021-03-05 21:55:00|925.58|924.08|925.99|924.49|926.08|924.58|925.45|923.95|0
1615158000000|2021-03-07 23:00:00|929.84|928.34|931.06|929.56|931.2|929.7|929.5|928|0
1615158300000|2021-03-07 23:05:00|931.09|929.59|930.29|928.79|931.24|929.74|930.25|928.75|0
1615158600000|2021-03-07 23:10:00|930.3|928.8|930.01|928.51|930.88|929.38|930.01|928.51|0
1615158900000|2021-03-07 23:15:00|929.99|928.49|929.56|928.06|930.65|929.15|929.32|927.82|0
1615159200000|2021-03-07 23:20:00|929.57|928.07|929.84|928.34|930.17|928.67|929.48|927.98|0
1615159500000|2021-03-07 23:25:00|929.8|928.3|929.67|928.17|930|928.5|929.53|928.03|0
1615159800000|2021-03-07 23:30:00|929.69|928.19|929.37|927.87|930.36|928.86|929.08|927.58|0
1615160100000|2021-03-07 23:35:00|929.36|927.86|928.98|927.48|929.36|927.86|928.92|927.42|0
1615160400000|2021-03-07 23:40:00|928.95|927.45|929.08|927.58|929.42|927.92|928.69|927.19|0
1615160700000|2021-03-07 23:45:00|929.1|927.6|928.29|926.79|929.1|927.6|928.2|926.7|0
1615161000000|2021-03-07 23:50:00|928.28|926.78|927.9|926.4|928.49|926.99|927.66|926.16|0
1615161300000|2021-03-07 23:55:00|927.91|926.41|928.24|926.74|928.56|927.06|927.91|926.41|0
1615161600000|2021-03-08 00:00:00|928.25|926.75|927.7|926.2|928.29|926.79|927.41|925.91|0
1615161900000|2021-03-08 00:05:00|927.69|926.19|927.18|925.68|927.7|926.2|927.09|925.59|0
1615162200000|2021-03-08 00:10:00|927.16|925.66|925.87|924.37|927.45|925.95|925.67|924.17|0
1615162500000|2021-03-08 00:15:00|925.88|924.38|925|923.5|926.47|924.97|924.55|923.05|0
1615162800000|2021-03-08 00:20:00|925.01|923.51|925.5|924|925.73|924.23|925.01|923.51|0
1615163100000|2021-03-08 00:25:00|925.49|923.99|925.08|923.58|925.53|924.03|924.85|923.35|0
1615163400000|2021-03-08 00:30:00|925.07|923.57|925.11|923.61|925.34|923.84|924.62|923.12|0
1615163700000|2021-03-08 00:35:00|925.1|923.6|925.24|923.74|925.35|923.85|924.88|923.38|0
1615164000000|2021-03-08 00:40:00|925.21|923.71|925.83|924.33|925.85|924.35|925.14|923.64|0
1615164300000|2021-03-08 00:45:00|925.82|924.32|926.5|925|926.72|925.22|925.82|924.32|0
1615164600000|2021-03-08 00:50:00|926.51|925.01|926.25|924.75|926.73|925.23|925.8|924.3|0
1615164900000|2021-03-08 00:55:00|926.19|924.69|926.36|924.86|926.7|925.2|926.05|924.55|0
1615165200000|2021-03-08 01:00:00|926.35|924.85|926.34|924.84|927.24|925.74|926.13|924.63|0
1615165500000|2021-03-08 01:05:00|926.4|924.9|926.96|925.46|927.19|925.69|926.33|924.83|0
1615165800000|2021-03-08 01:10:00|926.95|925.45|926.99|925.49|927.46|925.96|926.84|925.34|0
1615166100000|2021-03-08 01:15:00|926.96|925.46|925.17|923.67|926.99|925.49|925.16|923.66|0
1615166400000|2021-03-08 01:20:00|925.16|923.66|925.13|923.63|925.4|923.9|924.91|923.41|0
1615166700000|2021-03-08 01:25:00|925.14|923.64|925.4|923.9|925.42|923.92|924.9|923.4|0
1615167000000|2021-03-08 01:30:00|925.41|923.91|925.87|924.37|925.88|924.38|925.18|923.68|0
1615167300000|2021-03-08 01:35:00|925.86|924.36|925.42|923.92|926.1|924.6|925.19|923.69|0
1615167600000|2021-03-08 01:40:00|925.41|923.91|925.52|924.02|925.63|924.13|924.96|923.46|0
1615167900000|2021-03-08 01:45:00|925.49|923.99|926.1|924.6|926.34|924.84|925.42|923.92|0
1615168200000|2021-03-08 01:50:00|926.09|924.59|925.91|924.41|926.11|924.61|925.65|924.15|0
1615168500000|2021-03-08 01:55:00|925.92|924.42|925.91|924.41|926.36|924.86|925.7|924.2|0
1615168800000|2021-03-08 02:00:00|925.94|924.44|926.12|924.62|926.14|924.64|925.74|924.24|0
1615169100000|2021-03-08 02:05:00|926.09|924.59|926.22|924.72|926.23|924.73|925.8|924.3|0
1615169400000|2021-03-08 02:10:00|926.23|924.73|925.27|923.77|926.23|924.73|925.04|923.54|0
1615169700000|2021-03-08 02:15:00|925.28|923.78|924.38|922.88|925.28|923.78|924.36|922.86|0
1615170000000|2021-03-08 02:20:00|924.37|922.87|923.2|921.7|924.4|922.9|923.19|921.69|0
1615170300000|2021-03-08 02:25:00|923.19|921.69|922.99|921.49|923.45|921.95|922.86|921.36|0
1615170600000|2021-03-08 02:30:00|922.98|921.48|923.22|921.72|923.22|921.72|922.51|921.01|0
1615170900000|2021-03-08 02:35:00|923.21|921.71|922.74|921.24|923.22|921.72|922.3|920.8|0
1615171200000|2021-03-08 02:40:00|922.73|921.23|922.52|921.02|922.96|921.46|922.42|920.92|0
1615171500000|2021-03-08 02:45:00|922.51|921.01|922.02|920.52|922.51|921.01|921.34|919.84|0
1615171800000|2021-03-08 02:50:00|921.99|920.49|922.55|921.05|922.77|921.27|921.92|920.42|0
1615172100000|2021-03-08 02:55:00|922.56|921.06|922.99|921.49|923|921.5|922.44|920.94|0
1615172400000|2021-03-08 03:00:00|922.98|921.48|922.73|921.23|923.22|921.72|922.26|920.76|0
1615172700000|2021-03-08 03:05:00|922.74|921.24|922.26|920.76|923.19|921.69|922.25|920.75|0
1615173000000|2021-03-08 03:10:00|922.25|920.75|921.92|920.42|922.37|920.87|921.8|920.3|0
1615173300000|2021-03-08 03:15:00|921.89|920.39|921.86|920.36|922.5|921|921.81|920.31|0
1615173600000|2021-03-08 03:20:00|921.87|920.37|921.83|920.33|922.06|920.56|921.35|919.85|0
1615173900000|2021-03-08 03:25:00|921.82|920.32|921.38|919.88|922.07|920.57|921.38|919.88|0
1615174200000|2021-03-08 03:30:00|921.41|919.91|921.55|920.05|921.61|920.11|921.1|919.6|0
1615174500000|2021-03-08 03:35:00|921.54|920.04|922.24|920.74|922.25|920.75|921.54|920.04|0
1615174800000|2021-03-08 03:40:00|922.25|920.75|920.87|919.37|922.46|920.96|920.87|919.37|0
1615175100000|2021-03-08 03:45:00|920.86|919.36|921.54|920.04|921.55|920.05|920.64|919.14|0
1615175400000|2021-03-08 03:50:00|921.48|919.98|922|920.5|922.02|920.52|921.32|919.82|0
1615175700000|2021-03-08 03:55:00|921.94|920.44|922.21|920.71|922.23|920.73|921.55|920.05|0
1615176000000|2021-03-08 04:00:00|922.18|920.68|921.31|919.81|922.23|920.73|921.3|919.8|0
1615176300000|2021-03-08 04:05:00|921.32|919.82|921.81|920.31|921.81|920.31|921.3|919.8|0
1615176600000|2021-03-08 04:10:00|921.8|920.3|921.78|920.28|922.01|920.51|921.34|919.84|0
1615176900000|2021-03-08 04:15:00|921.79|920.29|922|920.5|922.01|920.51|921.77|920.27|0
1615177200000|2021-03-08 04:20:00|921.99|920.49|922.69|921.19|922.71|921.21|921.99|920.49|0
1615177500000|2021-03-08 04:25:00|922.7|921.2|922.92|921.42|922.93|921.43|922.69|921.19|0
1615177800000|2021-03-08 04:30:00|922.91|921.41|922.5|921|922.91|921.41|922.24|920.74|0
1615178100000|2021-03-08 04:35:00|922.53|921.03|921.85|920.35|922.6|921.1|921.75|920.25|0
1615178400000|2021-03-08 04:40:00|921.84|920.34|921.58|920.08|921.94|920.44|921.5|920|0
1615178700000|2021-03-08 04:45:00|921.57|920.07|921.75|920.25|921.76|920.26|921.08|919.58|0
1615179000000|2021-03-08 04:50:00|921.76|920.26|921.51|920.01|921.76|920.26|921.5|920|0
1615179300000|2021-03-08 04:55:00|921.5|920|922|920.5|922.2|920.7|921.49|919.99|0
1615179600000|2021-03-08 05:00:00|922.01|920.51|922.29|920.79|922.29|920.79|922|920.5|0
1615179900000|2021-03-08 05:05:00|922.28|920.78|921.58|920.08|922.31|920.81|921.56|920.06|0
1615180200000|2021-03-08 05:10:00|921.61|920.11|921.33|919.83|921.79|920.29|921.11|919.61|0
1615180500000|2021-03-08 05:15:00|921.3|919.8|921.32|919.82|921.99|920.49|921.11|919.61|0
1615180800000|2021-03-08 05:20:00|921.33|919.83|921.24|919.74|921.78|920.28|921.09|919.59|0
1615181100000|2021-03-08 05:25:00|921.27|919.77|921.34|919.84|921.57|920.07|920.88|919.38|0
1615181400000|2021-03-08 05:30:00|921.33|919.83|920.9|919.4|921.33|919.83|920.45|918.95|0
1615181700000|2021-03-08 05:35:00|920.89|919.39|922.01|920.51|922.02|920.52|920.69|919.19|0
1615182000000|2021-03-08 05:40:00|922|920.5|921.79|920.29|922.04|920.54|921.57|920.07|0
1615182300000|2021-03-08 05:45:00|921.76|920.26|921.8|920.3|922.01|920.51|921.31|919.81|0
1615182600000|2021-03-08 05:50:00|921.81|920.31|921.58|920.08|922.05|920.55|921.35|919.85|0
1615182900000|2021-03-08 05:55:00|921.59|920.09|921.8|920.3|921.81|920.31|921.34|919.84|0
1615183200000|2021-03-08 06:00:00|921.79|920.29|922.31|920.81|922.4|920.9|921.78|920.28|0
1615183500000|2021-03-08 06:05:00|922.32|920.82|922.31|920.81|922.55|921.05|922.31|920.81|0
1615183800000|2021-03-08 06:10:00|922.3|920.8|922.03|920.53|922.5|921|921.81|920.31|0
1615184100000|2021-03-08 06:15:00|922.04|920.54|922.22|920.72|922.27|920.77|922.02|920.52|0
1615184400000|2021-03-08 06:20:00|922.23|920.73|922.47|920.97|922.48|920.98|922.21|920.71|0
1615184700000|2021-03-08 06:25:00|922.4|920.9|922.45|920.95|922.46|920.96|922.21|920.71|0
1615185000000|2021-03-08 06:30:00|922.42|920.92|922.43|920.93|922.49|920.99|922.22|920.72|0
1615185300000|2021-03-08 06:35:00|922.42|920.92|921.91|920.41|922.43|920.93|921.7|920.2|0
1615185600000|2021-03-08 06:40:00|921.9|920.4|922.12|920.62|922.38|920.88|921.9|920.4|0
1615185900000|2021-03-08 06:45:00|922.14|920.64|922.37|920.87|922.38|920.88|922.13|920.63|0
1615186200000|2021-03-08 06:50:00|922.38|920.88|922.15|920.65|922.4|920.9|922.15|920.65|0
1615186500000|2021-03-08 06:55:00|922.16|920.66|922.13|920.63|922.39|920.89|921.94|920.44|0
1615186800000|2021-03-08 07:00:00|922.07|920.57|922.87|921.37|922.89|921.39|921.46|919.96|0
1615187100000|2021-03-08 07:05:00|922.86|921.36|921.92|920.42|922.86|921.36|921.9|920.4|0
1615187400000|2021-03-08 07:10:00|921.98|920.48|921.72|920.22|922.19|920.69|921.29|919.79|0
1615187700000|2021-03-08 07:15:00|921.71|920.21|921.92|920.42|922.15|920.65|921.5|920|0
1615188000000|2021-03-08 07:20:00|921.91|920.41|921.22|919.72|922.15|920.65|921.2|919.7|0
1615188300000|2021-03-08 07:25:00|921.21|919.71|921.81|920.31|921.99|920.49|921|919.5|0
1615188600000|2021-03-08 07:30:00|921.8|920.3|922.32|920.82|922.76|921.26|921.8|920.3|0
1615188900000|2021-03-08 07:35:00|922.33|920.83|923.2|921.7|923.44|921.94|922.31|920.81|0
1615189200000|2021-03-08 07:40:00|923.21|921.71|924.13|922.63|924.15|922.65|923.21|921.71|0
1615189500000|2021-03-08 07:45:00|924.06|922.56|925.54|924.04|925.75|924.25|923.91|922.41|0
1615189800000|2021-03-08 07:50:00|925.55|924.05|925.73|924.23|925.78|924.28|925.52|924.02|0
1615190100000|2021-03-08 07:55:00|925.74|924.24|926.77|925.27|926.77|925.27|924.94|923.44|0
1615190400000|2021-03-08 08:00:00|926.71|925.21|929.89|929.29|930.89|929.29|925.89|924.39|4
1615190700000|2021-03-08 08:05:00|929.99|929.39|927.09|925.59|930.39|929.39|927.09|925.49|56
1615191000000|2021-03-08 08:10:00|926.99|925.49|927.49|925.29|927.49|925.79|925.39|924.29|84
1615191300000|2021-03-08 08:15:00|927.59|925.39|925.89|924.89|928.69|927.99|925.79|924.89|49
1615191600000|2021-03-08 08:20:00|925.79|923.79|926.89|924.99|927.59|925.79|925.69|923.39|1
1615191900000|2021-03-08 08:25:00|926.79|924.89|926.99|925.69|926.99|926.19|926.69|924.69|0
1615192200000|2021-03-08 08:30:00|926.89|925.59|926.99|926.09|926.99|926.09|926.29|924.49|4
1615192500000|2021-03-08 08:35:00|928.39|925.99|928.19|926.49|928.59|926.59|926.89|924.99|2
1615192800000|2021-03-08 08:40:00|928.4|926.7|929|927.8|930|928.3|928.4|926.7|6
1615193100000|2021-03-08 08:45:00|928.9|927.9|928.9|927.8|929.6|928|928.9|927.8|0
1615193400000|2021-03-08 08:50:00|928.8|926.9|929.8|927.9|929.8|927.9|928.3|926.5|0
1615193700000|2021-03-08 08:55:00|929.7|927.8|929.4|928.3|930.1|928.4|929.4|927.5|7
1615194000000|2021-03-08 09:00:00|929.5|928.4|929.4|927.6|929.9|928.9|929.4|927.6|2
1615194300000|2021-03-08 09:05:00|929.3|927.7|929.1|927.4|929.4|927.7|928.2|926.6|0
1615194600000|2021-03-08 09:10:00|929.2|927.5|928.2|926.6|929.5|927.8|928.2|926.6|10
1615194900000|2021-03-08 09:15:00||926.7||927.1||927.6||926.6|0
1615195200000|2021-03-08 09:20:00|928.1|925.8|926.3|925.1|928.1|925.9|926.3|924.9|20
1615195500000|2021-03-08 09:25:00|926.2||926.1||926.2||926.1||1
1615195800000|2021-03-08 09:30:00|926.6|925.2|926|925.1|926.6|925.2|926|925.1|2
1615196100000|2021-03-08 09:35:00|926.1|925.2|927.4|925.7|927.4|925.7|926.1|925.1|6
1615196400000|2021-03-08 09:40:00|927.3|925.8|928.2|927.1|928.2|927.3|927.3|925.7|2
1615196700000|2021-03-08 09:45:00|928.3|927.2|928.4|927.3|929.3|927.5|928.3|927.2|0
1615197000000|2021-03-08 09:50:00|928.3|927.4|928.3|927.4|928.4|927.4|928.3|927.3|0
1615197300000|2021-03-08 09:55:00||927.3||927.5||927.5||927.1|0
1615197600000|2021-03-08 10:00:00|928.5|926.3|927.7|926.2|928.5|926.3|927.7|926.2|5
1615197900000|2021-03-08 10:05:00||926.3||926.4||926.5||926.2|0
1615198200000|2021-03-08 10:10:00|927.6|926.5|927.7|926.4|927.7|926.5|927.6|926.4|0
1615198500000|2021-03-08 10:15:00|927.6||927.9||928||927.5||0
1615198800000|2021-03-08 10:20:00|927.8|926.5|927.7|926.7|927.9|926.8|927.7|926.5|0
1615199400000|2021-03-08 10:30:00|927.6|926.8|929.1|927.3|929.1|927.4|927.3|926.7|1
1615199700000|2021-03-08 10:35:00|929.7|927.4|928.1|927.2|929.9|928.8|928.1|927.2|32
1615200000000|2021-03-08 10:40:00|928|926.1|928.4|926.7|928.4|926.7|927.8|926|49
1615200300000|2021-03-08 10:45:00|928.3|926.6|928.7|927.1|928.9|927.3|927.9|926.2|12
1615200600000|2021-03-08 10:50:00||927.2||927.4||928||927.1|0
1615200900000|2021-03-08 10:55:00|928.6|927.3|928.6|926.9|928.6|927.7|928.6|926.9|2
1615201200000|2021-03-08 11:00:00|928.8|927|929.5|927.8|929.5|928.1|928.8|927|5
1615201500000|2021-03-08 11:05:00|930|927.9|930.3|928.7|930.9|929|930|927.9|0
1615201800000|2021-03-08 11:10:00|930.7|928.8|930.5|929.1|930.7|929.1|930.4|928.8|0
1615202100000|2021-03-08 11:15:00|930.8|928.1|929.6|927.9|930.8|929.1|929.6|927.8|18
1615202400000|2021-03-08 11:20:00|929.5|928|929.3|928.4|929.6|928.5|929.2|927.8|2
1615202700000|2021-03-08 11:25:00|929.4|928.5|929.2|927.8|930|928.9|929.2|927.7|26
1615203000000|2021-03-08 11:30:00|930|927.9|929.8|928.4|930|928.7|929.8|927.9|1
1615203300000|2021-03-08 11:35:00|929.7|928.3|929.9|928.4|929.9|928.4|929.2|928.3|1
1615203600000|2021-03-08 11:40:00|929.8|928.3|928.8|927.8|929.9|928.3|928.8|927.3|17
1615203900000|2021-03-08 11:45:00|929|927.9|929.2|927.8|929.6|927.9|928.9|927.7|13
1615204200000|2021-03-08 11:50:00|929.1|927.9|928.7|927.5|929.1|928|928.7|927.1|0
1615204500000|2021-03-08 11:55:00||927.4||927.7||927.8||927.2|0
1615204800000|2021-03-08 12:00:00|929.8|927.8|928.4|927.1|929.8|928.2|928.3|927.1|5
1615205100000|2021-03-08 12:05:00|928.3|927|928.6|927.1|928.7|927.1|928|927|0
1615205400000|2021-03-08 12:10:00|928.8|927.2|929.4|927.9|929.6|928|928.8|927.2|0
1615205700000|2021-03-08 12:15:00|929.3|928|929.7|928.3|929.7|928.3|929|927.9|0
1615206000000|2021-03-08 12:20:00|929.6|928.4|929|927.9|929.7|928.4|929|927.9|0
1615206300000|2021-03-08 12:25:00|929.4||929.1||929.4||929.1||0
1615206600000|2021-03-08 12:30:00|929|927.8|928.7|927.5|929|927.9|928.7|927.2|0
1615206900000|2021-03-08 12:35:00||927.6||927.8||927.8||927.4|0
1615207200000|2021-03-08 12:40:00|928.4|927.5|928.4|926.9|928.4|927.6|928.4|926.9|3
1615207500000|2021-03-08 12:45:00||926.8||927.3||927.3||926.8|0
1615207800000|2021-03-08 12:50:00||927.4||927||927.5||927|0
1615208100000|2021-03-08 12:55:00|928.3|927.1|928.2|927.1|928.3|927.1|928.2|926.8|0
1615208400000|2021-03-08 13:00:00|928.6|927.2|927.9|926.4|928.6|927.2|927.9|926.3|0
1615208700000|2021-03-08 13:05:00|927.8|926.5|927.7|926.2|927.8|926.6|927.7|926.2|0
1615209000000|2021-03-08 13:10:00|928|926.3|927.9|926.7|928|926.7|927.9|926.3|0
1615209300000|2021-03-08 13:15:00|927.8|926.8|927.8|926.4|927.9|926.8|927.7|926.1|6
1615209600000|2021-03-08 13:20:00|927.9|926.3|928.1|926.5|928.1|926.5|927.6|926.1|0
1615209900000|2021-03-08 13:25:00|928|926.4|928.3|926.8|928.4|926.9|927.9|926.4|0
1615210200000|2021-03-08 13:30:00|928.2|926.7|928.6|927.1|928.6|927.1|928.2|926.7|0
1615210500000|2021-03-08 13:35:00|928.5|927.2|928.9|928.2|928.9|928.2|928.5|927.2|0
1615210800000|2021-03-08 13:40:00|930|928.3|929.8|928.1|930.4|928.8|929.7|928.1|1
1615211100000|2021-03-08 13:45:00|929.7|928|929.8|928.1|929.9|928.3|929.2|927.7|0
1615211400000|2021-03-08 13:50:00|929.7|928.2|930.2|928.7|930.3|928.7|929.4|927.8|0
1615211700000|2021-03-08 13:55:00|930.3|928.6|931.3|930.2|931.3|930.2|930.3|928.6|0
1615212000000|2021-03-08 14:00:00|931.2|930.1|930.5|929.5|931.2|930.2|930.5|929.2|25
1615212300000|2021-03-08 14:05:00|930.6|929.6|931.1|929.9|931.4|930.2|930.6|929.5|31
1615212600000|2021-03-08 14:10:00|931|930|931|929.6|931.4|930|930.8|929.6|0
1615212900000|2021-03-08 14:15:00|931.1|929.7|930.9|930|931.3|930|930.5|929.4|10
1615213200000|2021-03-08 14:20:00|931|929.9|930.5|928.6|931.2|929.9|930.4|928.5|9
1615213500000|2021-03-08 14:25:00|930.6|928.7|931.2|929.7|931.2|929.8|930.5|928.7|5
1615213800000|2021-03-08 14:30:00|931.3|929.8|931.1|929.4|932.4|931.1|931|929.4|1
1615214100000|2021-03-08 14:35:00|931.2|929.3|932.4|931|932.6|931.4|931|929.3|14
1615214400000|2021-03-08 14:40:00|932.3|930.6|932.4|931.6|932.4|931.6|932.1|930.5|5
1615214700000|2021-03-08 14:45:00|933.1|931.7|931.1|928.9|933.1|931.9|931.1|928.9|17
1615215000000|2021-03-08 14:50:00|931.2|929|931.7|929.5|932|930.7|930.8|928.9|1
1615215300000|2021-03-08 14:55:00|931.6|929.6|932.1|930.2|932.7|930.5|930.9|929.5|2
1615215600000|2021-03-08 15:00:00|932.2|930.3|932.1|930.6|933.1|931.7|931.7|930.1|14
1615215900000|2021-03-08 15:05:00|931|930.5|932.1|931.4|932.1|931.4|931|930.3|15
1615216200000|2021-03-08 15:10:00|932.16|931.46|932.86|931.16|933.16|931.66|932.06|930.56|1
1615216500000|2021-03-08 15:15:00|932.76|931.26|938.52|937.02|938.52|937.02|932.46|930.96|7
1615216800000|2021-03-08 15:20:00|938.51|937.01|936.87|935.37|938.88|937.38|936.4|934.9|0
1615217100000|2021-03-08 15:25:00|936.88|935.38|938.54|937.04|938.98|937.48|936.88|935.38|487
1615217400000|2021-03-08 15:30:00|938.53|937.03|939.58|938.08|939.59|938.09|938.53|937.03|0
1615217700000|2021-03-08 15:35:00|939.59|938.09|939.14|937.64|939.81|938.31|938.5|937|51
1615218000000|2021-03-08 15:40:00|939.08|937.58|939.9|938.4|940.36|938.86|938.95|937.45|0
1615218300000|2021-03-08 15:45:00|939.96|938.46|939.15|937.65|940.74|939.24|938.92|937.42|0
1615218600000|2021-03-08 15:50:00|939.16|937.66|938.91|937.41|940.07|938.57|938.68|937.18|0
1615218900000|2021-03-08 15:55:00|938.93|937.43|939.21|937.71|940.17|938.67|938.9|937.4|0
1615219200000|2021-03-08 16:00:00|939.22|937.72|939.2|937.7|940.22|938.72|939.19|937.69|0
1615219500000|2021-03-08 16:05:00|939.21|937.71|938.83|937.33|939.54|938.04|938.57|937.07|0
1615219800000|2021-03-08 16:10:00|938.84|937.34|938.29|936.79|939.04|937.54|938.05|936.55|0
1615220100000|2021-03-08 16:15:00|938.3|936.8|939.24|937.74|939.25|937.75|938.03|936.53|0
1615220400000|2021-03-08 16:20:00|939.25|937.75|940.39|938.89|940.59|939.09|939.24|937.74|0
1615220700000|2021-03-08 16:25:00|940.38|938.88|940.18|938.68|940.63|939.13|939.9|938.4|0
1615221000000|2021-03-08 16:30:00|940.19|938.69|939.41|937.91|940.33|938.83|938.97|937.47|0
1615221300000|2021-03-08 16:35:00|939.4|937.9|938.79|937.29|939.43|937.93|938.14|936.64|0
1615221600000|2021-03-08 16:40:00|938.8|937.3|938.22|936.72|939.48|937.98|938.22|936.72|0
1615221900000|2021-03-08 16:45:00|938.16|936.66|938.9|937.4|938.92|937.42|938|936.5|0
1615222200000|2021-03-08 16:50:00|938.89|937.39|938.66|937.16|939.13|937.63|938.37|936.87|0
1615222500000|2021-03-08 16:55:00|938.65|937.15|938.13|936.63|939.18|937.68|938.13|936.63|0
1615222800000|2021-03-08 17:00:00|938.14|936.64|938.07|936.57|938.81|937.31|938.04|936.54|0
1615223100000|2021-03-08 17:05:00|938.06|936.56|938.6|937.1|938.86|937.36|937.82|936.32|0
1615223400000|2021-03-08 17:10:00|938.61|937.11|938.37|936.87|938.88|937.38|938.1|936.6|0
1615223700000|2021-03-08 17:15:00|938.43|936.93|938.77|937.27|939.54|938.04|938.06|936.56|0
1615224000000|2021-03-08 17:20:00|938.76|937.26|940.28|938.78|940.28|938.78|938.76|937.26|0
1615224300000|2021-03-08 17:25:00|940.27|938.77|940.73|939.23|940.75|939.25|940.24|938.74|0
1615224600000|2021-03-08 17:30:00|940.74|939.24|940.6|939.1|940.85|939.35|940.29|938.79|0
1615224900000|2021-03-08 17:35:00|940.61|939.11|940.12|938.62|940.87|939.37|940.12|938.62|0
1615225200000|2021-03-08 17:40:00|940.13|938.63|940.56|939.06|940.87|939.37|940.12|938.62|0
1615225500000|2021-03-08 17:45:00|940.55|939.05|941.24|939.74|941.5|940|940.55|939.05|0
1615225800000|2021-03-08 17:50:00|941.23|939.73|940.78|939.28|941.7|940.2|940.75|939.25|0
1615226100000|2021-03-08 17:55:00|940.77|939.27|940.27|938.77|940.79|939.29|940.25|938.75|0
1615226400000|2021-03-08 18:00:00|940.28|938.78|940.75|939.25|940.77|939.27|940.28|938.78|0
1615226700000|2021-03-08 18:05:00|940.76|939.26|940.77|939.27|941.04|939.54|940.52|939.02|0
1615227000000|2021-03-08 18:10:00|940.78|939.28|941.05|939.55|941.27|939.77|940.06|938.56|0
1615227300000|2021-03-08 18:15:00|941.12|939.62|941.4|939.9|941.68|940.18|941.03|939.53|0
1615227600000|2021-03-08 18:20:00|941.41|939.91|941.4|939.9|941.65|940.15|941.18|939.68|0
1615227900000|2021-03-08 18:25:00|941.41|939.91|941.39|939.89|941.64|940.14|941.13|939.63|0
1615228200000|2021-03-08 18:30:00|941.38|939.88|940.85|939.35|941.61|940.11|940.62|939.12|0
1615228500000|2021-03-08 18:35:00|940.84|939.34|941.01|939.51|941.32|939.82|940.81|939.31|0
1615228800000|2021-03-08 18:40:00|941|939.5|940.07|938.57|941.02|939.52|940.07|938.57|0
1615229100000|2021-03-08 18:45:00|940.13|938.63|939.08|937.58|940.29|938.79|938.84|937.34|0
1615229400000|2021-03-08 18:50:00|939.09|937.59|938.54|937.04|939.09|937.59|938.02|936.52|0
1615229700000|2021-03-08 18:55:00|938.55|937.05|937.78|936.28|938.55|937.05|937.74|936.24|0
1615230000000|2021-03-08 19:00:00|937.76|936.26|938.29|936.79|938.31|936.81|937.55|936.05|0
1615230300000|2021-03-08 19:05:00|938.27|936.77|939.02|937.52|939.29|937.79|938.02|936.52|0
1615230600000|2021-03-08 19:10:00|939|937.5|939.47|937.97|939.52|938.02|938.77|937.27|0
1615230900000|2021-03-08 19:15:00|939.48|937.98|939.02|937.52|939.78|938.28|938.76|937.26|0
1615231200000|2021-03-08 19:20:00|939.01|937.51|939.46|937.96|939.48|937.98|938.94|937.44|0
1615231500000|2021-03-08 19:25:00|939.45|937.95|940.18|938.68|940.21|938.71|939.44|937.94|0
1615231800000|2021-03-08 19:30:00|940.17|938.67|939.95|938.45|940.46|938.96|939.95|938.45|0
1615232100000|2021-03-08 19:35:00|939.96|938.46|939.23|937.73|940.02|938.52|939.23|937.73|0
1615232400000|2021-03-08 19:40:00|939.24|937.74|937.8|936.3|939.49|937.99|937.77|936.27|0
1615232700000|2021-03-08 19:45:00|937.81|936.31|937.3|935.8|938.05|936.55|937.26|935.76|0
1615233000000|2021-03-08 19:50:00|937.31|935.81|937.82|936.32|938.07|936.57|937.27|935.77|0
1615233300000|2021-03-08 19:55:00|937.81|936.31|938.5|937|938.5|937|937.81|936.31|0
1615233600000|2021-03-08 20:00:00|938.49|936.99|936.75|935.25|938.49|936.99|936.73|935.23|0
1615233900000|2021-03-08 20:05:00|936.74|935.24|936.73|935.23|937.21|935.71|936.49|934.99|0
1615234200000|2021-03-08 20:10:00|936.79|935.29|937.2|935.7|937.22|935.72|936.66|935.16|0
1615234500000|2021-03-08 20:15:00|937.19|935.69|935.78|934.28|937.23|935.73|935.56|934.06|0
1615234800000|2021-03-08 20:20:00|935.79|934.29|936.3|934.8|936.55|935.05|935.77|934.27|0
1615235100000|2021-03-08 20:25:00|936.31|934.81|936.04|934.54|936.59|935.09|936.04|934.54|0
1615235400000|2021-03-08 20:30:00|936.05|934.55|936.85|935.35|937.34|935.84|936.03|934.53|0
1615235700000|2021-03-08 20:35:00|936.86|935.36|937.09|935.59|937.36|935.86|936.85|935.35|0
1615236000000|2021-03-08 20:40:00|937.08|935.58|937.29|935.79|937.57|936.07|936.82|935.32|0
1615236300000|2021-03-08 20:45:00|937.3|935.8|936.69|935.19|937.56|936.06|936.2|934.7|0
1615236600000|2021-03-08 20:50:00|936.71|935.21|936.16|934.66|936.98|935.48|936.16|934.66|0
1615236900000|2021-03-08 20:55:00|936.15|934.65|935.63|934.13|936.34|934.84|934.51|933.01|0
1615237200000|2021-03-08 21:00:00|935.62|934.12|936.58|935.08|937.23|935.73|935.61|934.11|0
1615237500000|2021-03-08 21:05:00|936.56|935.06|936.96|935.46|937.02|935.52|936.12|934.62|0
1615237800000|2021-03-08 21:10:00|937|935.5|937.86|936.36|938.29|936.79|936.96|935.46|0
1615238100000|2021-03-08 21:15:00|937.85|936.35|937.74|936.24|937.91|936.41|937.64|936.14|0
1615238400000|2021-03-08 21:20:00|937.76|936.26|937.91|936.41|937.94|936.44|937.72|936.22|0
1615238700000|2021-03-08 21:25:00|937.94|936.44|937.89|936.39|937.94|936.44|937.89|936.39|0
1615239000000|2021-03-08 21:30:00|937.88|936.38|938.26|936.76|938.47|936.97|937.72|936.22|0
1615239300000|2021-03-08 21:35:00|938.22|936.72|938.38|936.88|938.67|937.17|938.17|936.67|0
1615239600000|2021-03-08 21:40:00|938.37|936.87|937.67|936.17|938.42|936.92|937.67|936.17|0
1615239900000|2021-03-08 21:45:00|937.68|936.18|938.11|936.61|938.17|936.67|937.67|936.17|0
1615240200000|2021-03-08 21:50:00|938.12|936.62|937.92|936.42|938.22|936.72|937.67|936.17|0
1615240500000|2021-03-08 21:55:00|937.96|936.46|937.83|936.33|938.17|936.67|937.77|936.27|0
1615240800000|2021-03-08 22:00:00|937.87|936.37|937.89|936.39|937.92|936.42|937.87|936.37|0
1615241100000|2021-03-08 22:05:00|937.91|936.41|937.89|936.39|937.91|936.41|937.85|936.35|0
1615241400000|2021-03-08 22:10:00|937.91|936.41|937.87|936.37|937.96|936.46|937.87|936.37|0
1615241700000|2021-03-08 22:15:00|937.81|936.31|937.87|936.37|937.87|936.37|937.77|936.27|0
1615242000000|2021-03-08 22:20:00|937.89|936.39|937.92|936.42|937.92|936.42|937.87|936.37|0
1615242300000|2021-03-08 22:25:00|937.94|936.44|938.02|936.52|938.06|936.56|937.94|936.44|0
1615242600000|2021-03-08 22:30:00|937.98|936.48|937.96|936.46|938.02|936.52|937.87|936.37|0
1615242900000|2021-03-08 22:35:00|937.92|936.42|937.83|936.33|937.92|936.42|937.81|936.31|0
1615243200000|2021-03-08 22:40:00|937.91|936.41|937.92|936.42|937.94|936.44|937.85|936.35|0
1615243500000|2021-03-08 22:45:00|937.89|936.39|937.88|936.38|937.97|936.47|937.85|936.35|0
1615243800000|2021-03-08 22:50:00|937.9|936.4|937.96|936.46|937.96|936.46|937.89|936.39|0
1615244100000|2021-03-08 22:55:00|938.04|936.54|938.04|936.54|938.11|936.61|937.94|936.44|0
1615244400000|2021-03-08 23:00:00|938.12|936.62|938.9|937.4|938.92|937.42|937.99|936.49|0
1615244700000|2021-03-08 23:05:00|938.89|937.39|938.85|937.35|938.9|937.4|938.6|937.1|0
1615245000000|2021-03-08 23:10:00|938.86|937.36|939.19|937.69|939.24|937.74|938.79|937.29|0
1615245300000|2021-03-08 23:15:00|939.17|937.67|940.17|938.67|940.42|938.92|939.15|937.65|0
1615245600000|2021-03-08 23:20:00|940.18|938.68|940.03|938.53|940.49|938.99|939.92|938.42|0
1615245900000|2021-03-08 23:25:00|940.04|938.54|940.08|938.58|940.17|938.67|939.92|938.42|0
1615246200000|2021-03-08 23:30:00|940.09|938.59|939.99|938.49|940.28|938.78|939.85|938.35|0
1615246500000|2021-03-08 23:35:00|939.98|938.48|940.49|938.99|940.51|939.01|939.88|938.38|0
1615246800000|2021-03-08 23:40:00|940.53|939.03|940.31|938.81|940.62|939.12|940.17|938.67|0
1615247100000|2021-03-08 23:45:00|940.3|938.8|940.28|938.78|940.53|939.03|940.08|938.58|0
1615247400000|2021-03-08 23:50:00|940.26|938.76|940.03|938.53|940.28|938.78|939.54|938.04|0
1615247700000|2021-03-08 23:55:00|940.04|938.54|939.76|938.26|940.49|938.99|939.74|938.24|0
1615248000000|2021-03-09 00:00:00|939.77|938.27|939.63|938.13|940.08|938.58|939.38|937.88|0
1615248300000|2021-03-09 00:05:00|939.62|938.12|939.81|938.31|939.93|938.43|939.04|937.54|0
1615248600000|2021-03-09 00:10:00|939.82|938.32|939.68|938.18|940.61|939.11|939.61|938.11|0
1615248900000|2021-03-09 00:15:00|939.72|938.22|937.2|935.7|939.77|938.27|936.78|935.28|0
1615249200000|2021-03-09 00:20:00|937.22|935.72|937.17|935.67|937.42|935.92|936.95|935.45|0
1615249500000|2021-03-09 00:25:00|937.18|935.68|936.92|935.42|937.39|935.89|936.71|935.21|0
1615249800000|2021-03-09 00:30:00|936.89|935.39|936.5|935|937.17|935.67|936.47|934.97|0
1615250100000|2021-03-09 00:35:00|936.51|935.01|936.21|934.71|936.71|935.21|935.98|934.48|0
1615250400000|2021-03-09 00:40:00|936.22|934.72|936.68|935.18|936.9|935.4|936.2|934.7|0
1615250700000|2021-03-09 00:45:00|936.67|935.17|936.95|935.45|937.39|935.89|936.45|934.95|0
1615251000000|2021-03-09 00:50:00|936.94|935.44|936.94|935.44|937.07|935.57|936.5|935|0
1615251300000|2021-03-09 00:55:00|936.95|935.45|936.94|935.44|937.08|935.58|936.69|935.19|0
1615251600000|2021-03-09 01:00:00|936.95|935.45|938.13|936.63|938.13|936.63|936.46|934.96|0
1615251900000|2021-03-09 01:05:00|938.12|936.62|938.91|937.41|939.03|937.53|938.11|936.61|0
1615252200000|2021-03-09 01:10:00|938.87|937.37|938.38|936.88|939.04|937.54|938.36|936.86|0
1615252500000|2021-03-09 01:15:00|938.41|936.91|937.93|936.43|938.62|937.12|937.91|936.41|0
1615252800000|2021-03-09 01:20:00|937.92|936.42|937.65|936.15|938.14|936.64|937.42|935.92|0
1615253100000|2021-03-09 01:25:00|937.64|936.14|936.93|935.43|937.66|936.16|936.72|935.22|0
1615253400000|2021-03-09 01:30:00|936.94|935.44|935.82|934.32|937.18|935.68|935.82|934.32|0
1615253700000|2021-03-09 01:35:00|935.81|934.31|935.33|933.83|936.27|934.77|935.23|933.73|0
1615254000000|2021-03-09 01:40:00|935.34|933.84|934.91|933.41|935.56|934.06|934.9|933.4|0
1615254300000|2021-03-09 01:45:00|934.9|933.4|935.08|933.58|935.82|934.32|934.9|933.4|0
1615254600000|2021-03-09 01:50:00|935.09|933.59|935.68|934.18|935.8|934.3|935.08|933.58|0
1615254900000|2021-03-09 01:55:00|935.71|934.21|935.11|933.61|935.8|934.3|934.88|933.38|0
1615255200000|2021-03-09 02:00:00|935.1|933.6|936.88|935.38|936.89|935.39|935.1|933.6|0
1615255500000|2021-03-09 02:05:00|936.87|935.37|937.41|935.91|937.41|935.91|936.65|935.15|0
1615255800000|2021-03-09 02:10:00|937.42|935.92|937.85|936.35|937.87|936.37|937.18|935.68|0
1615256100000|2021-03-09 02:15:00|937.86|936.36|938.23|936.73|938.5|937|937.86|936.36|0
1615256400000|2021-03-09 02:20:00|938.24|936.74|937.36|935.86|938.25|936.75|937.34|935.84|0
1615256700000|2021-03-09 02:25:00|937.35|935.85|937.17|935.67|937.62|936.12|936.95|935.45|0
1615257000000|2021-03-09 02:30:00|937.18|935.68|936.97|935.47|937.88|936.38|936.72|935.22|0
1615257300000|2021-03-09 02:35:00|936.98|935.48|936.77|935.27|937.2|935.7|936.54|935.04|0
1615257600000|2021-03-09 02:40:00|936.76|935.26|937.44|935.94|937.45|935.95|935.84|934.34|0
1615257900000|2021-03-09 02:45:00|937.46|935.96|937.68|936.18|937.91|936.41|936.98|935.48|0
1615258200000|2021-03-09 02:50:00|937.67|936.17|938.15|936.65|938.16|936.66|937.66|936.16|0
1615258500000|2021-03-09 02:55:00|938.14|936.64|938.36|936.86|938.39|936.89|937.92|936.42|0
1615258800000|2021-03-09 03:00:00|938.33|936.83|937.94|936.44|938.6|937.1|937.93|936.43|0
1615259100000|2021-03-09 03:05:00|937.93|936.43|938.64|937.14|938.64|937.14|937.93|936.43|0
1615259400000|2021-03-09 03:10:00|938.65|937.15|939.29|937.79|939.29|937.79|938.63|937.13|0
1615259700000|2021-03-09 03:15:00|939.28|937.78|939.17|937.67|939.28|937.78|938.81|937.31|0
1615260000000|2021-03-09 03:20:00|939.2|937.7|939.05|937.55|939.5|938|938.82|937.32|0
1615260300000|2021-03-09 03:25:00|939.06|937.56|939.5|938|939.51|938.01|939.03|937.53|0
1615260600000|2021-03-09 03:30:00|939.51|938.01|939.73|938.23|939.73|938.23|939.05|937.55|0
1615260900000|2021-03-09 03:35:00|939.79|938.29|939.71|938.21|940.18|938.68|939.71|938.21|0
1615261200000|2021-03-09 03:40:00|939.7|938.2|939.5|938|939.96|938.46|939.49|937.99|0
1615261500000|2021-03-09 03:45:00|939.51|938.01|939.19|937.69|939.75|938.25|939.08|937.58|0
1615261800000|2021-03-09 03:50:00|939.16|937.66|939.35|937.85|939.8|938.3|939.09|937.59|0
1615262100000|2021-03-09 03:55:00|939.36|937.86|939.38|937.88|939.38|937.88|939.12|937.62|0
1615262400000|2021-03-09 04:00:00|939.39|937.89|940.24|938.74|940.24|938.74|939.39|937.89|0
1615262700000|2021-03-09 04:05:00|940.23|938.73|939.8|938.3|940.26|938.76|939.8|938.3|0
1615263000000|2021-03-09 04:10:00|939.79|938.29|939.13|937.63|939.82|938.32|939.13|937.63|0
1615263300000|2021-03-09 04:15:00|939.14|937.64|938.7|937.2|939.15|937.65|938.48|936.98|0
1615263600000|2021-03-09 04:20:00|938.71|937.21|938.49|936.99|938.71|937.21|938.47|936.97|0
1615263900000|2021-03-09 04:25:00|938.48|936.98|938.28|936.78|938.49|936.99|938.04|936.54|0
1615264200000|2021-03-09 04:30:00|938.27|936.77|938.7|937.2|938.71|937.21|938.26|936.76|0
1615264500000|2021-03-09 04:35:00|938.71|937.21|938.47|936.97|938.71|937.21|938.47|936.97|0
1615264800000|2021-03-09 04:40:00|938.57|937.07|938.48|936.98|938.69|937.19|938.46|936.96|0
1615265100000|2021-03-09 04:45:00|938.49|936.99|938.72|937.22|938.73|937.23|938.47|936.97|0
1615265400000|2021-03-09 04:50:00|938.73|937.23|938.73|937.23|938.95|937.45|938.71|937.21|0
1615265700000|2021-03-09 04:55:00|938.72|937.22|938.97|937.47|939.19|937.69|938.5|937|0
1615266000000|2021-03-09 05:00:00|939.01|937.51|939.01|937.51|939.24|937.74|938.77|937.27|0
1615266300000|2021-03-09 05:05:00|938.98|937.48|938.76|937.26|939.25|937.75|938.74|937.24|0
1615266600000|2021-03-09 05:10:00|938.75|937.25|938.99|937.49|939.08|937.58|938.74|937.24|0
1615266900000|2021-03-09 05:15:00|939|937.5|938.53|937.03|939|937.5|938.53|937.03|0
1615267200000|2021-03-09 05:20:00|938.52|937.02|938.4|936.9|938.53|937.03|938.29|936.79|0
1615267500000|2021-03-09 05:25:00|938.37|936.87|938.96|937.46|938.97|937.47|938.29|936.79|0
1615267800000|2021-03-09 05:30:00|938.95|937.45|938.73|937.23|939.19|937.69|938.73|937.23|0
1615268100000|2021-03-09 05:35:00|938.72|937.22|938.7|937.2|938.73|937.23|938.48|936.98|0
1615268400000|2021-03-09 05:40:00|938.71|937.21|938.49|936.99|938.95|937.45|938.48|936.98|0
1615268700000|2021-03-09 05:45:00|938.5|937|938.72|937.22|938.94|937.44|938.48|936.98|0
1615269000000|2021-03-09 05:50:00|938.71|937.21|938.7|937.2|938.95|937.45|938.48|936.98|0
1615269300000|2021-03-09 05:55:00|938.69|937.19|938.69|937.19|938.94|937.44|938.69|937.19|0
1615269600000|2021-03-09 06:00:00|938.7|937.2|939.15|937.65|939.15|937.65|938.47|936.97|0
1615269900000|2021-03-09 06:05:00|939.14|937.64|939.7|938.2|939.7|938.2|938.9|937.4|0
1615270200000|2021-03-09 06:10:00|939.67|938.17|939.53|938.03|940.01|938.51|939.52|938.02|0
1615270500000|2021-03-09 06:15:00|939.52|938.02|938.87|937.37|939.53|938.03|938.86|937.36|0
1615270800000|2021-03-09 06:20:00|938.9|937.4|938.81|937.31|939.09|937.59|938.6|937.1|0
1615271100000|2021-03-09 06:25:00|938.8|937.3|938.34|936.84|938.81|937.31|937.92|936.42|0
1615271400000|2021-03-09 06:30:00|938.33|936.83|938.78|937.28|938.78|937.28|938.11|936.61|0
1615271700000|2021-03-09 06:35:00|938.77|937.27|938.55|937.05|939|937.5|938.55|937.05|0
1615272000000|2021-03-09 06:40:00|938.56|937.06|937.86|936.36|938.58|937.08|937.85|936.35|0
1615272300000|2021-03-09 06:45:00|937.92|936.42|937.59|936.09|938.09|936.59|937.59|936.09|0
1615272600000|2021-03-09 06:50:00|937.58|936.08|938.25|936.75|938.25|936.75|937.37|935.87|0
1615272900000|2021-03-09 06:55:00|938.24|936.74|937.63|936.13|938.46|936.96|937.62|936.12|0
1615273200000|2021-03-09 07:00:00|937.62|936.12|937.13|935.63|938.06|936.56|936.91|935.41|0
1615273500000|2021-03-09 07:05:00|937.12|935.62|936.92|935.42|937.49|935.99|936.91|935.41|0
1615273800000|2021-03-09 07:10:00|936.93|935.43|936.98|935.48|937.19|935.69|936.7|935.2|0
1615274100000|2021-03-09 07:15:00|936.97|935.47|937.49|935.99|937.49|935.99|936.95|935.45|0
1615274400000|2021-03-09 07:20:00|937.56|936.06|937.51|936.01|937.92|936.42|937.23|935.73|0
1615274700000|2021-03-09 07:25:00|937.5|936|937.75|936.25|937.96|936.46|937.5|936|0
1615275000000|2021-03-09 07:30:00|937.74|936.24|937.54|936.04|937.75|936.25|937.3|935.8|0
1615275300000|2021-03-09 07:35:00|937.55|936.05|937.56|936.06|937.82|936.32|937.32|935.82|0
1615275600000|2021-03-09 07:40:00|937.55|936.05|937.13|935.63|937.56|936.06|936.71|935.21|0
1615275900000|2021-03-09 07:45:00|937.12|935.62|936.9|935.4|937.13|935.63|936.66|935.16|0
1615276200000|2021-03-09 07:50:00|936.91|935.41|937.6|936.1|937.82|936.32|936.9|935.4|0
1615276500000|2021-03-09 07:55:00|937.59|936.09|938.73|937.23|939.16|937.66|937.58|936.08|0
1615276800000|2021-03-09 08:00:00|938.72|937.22|938.46|936.26|939.46|937.36|936.26|933.96|0
1615277100000|2021-03-09 08:05:00|937.76|936.36|939.16|936.86|943.06|936.86|934.96|934.06|32
1615277400000|2021-03-09 08:10:00|939.26|937.76|939.66|937.96|943.76|937.96|939.16|936.86|0
1615277700000|2021-03-09 08:15:00|939.56|936.96|938.86|937.36|939.66|937.36|938.66|936.86|5
1615278000000|2021-03-09 08:20:00|938.76|937.26|937.96|936.96|939.46|937.66|937.46|936.86|83
1615278300000|2021-03-09 08:25:00|939.36|937.06|939.46|937.56|939.46|938.06|938.06|936.86|102
1615278600000|2021-03-09 08:30:00|939.96|937.46|940.56|938.86|940.66|939.46|939.96|937.46|2
1615278900000|2021-03-09 08:35:00|940.86|938.76|940.86|938.96|940.96|939.46|940.06|938.26|0
1615279200000|2021-03-09 08:40:00|940.92|939.02|940.62|938.72|941.62|939.82|940.42|938.52|0
1615279500000|2021-03-09 08:45:00|940.52|938.62|940.12|938.42|941.02|939.22|940.12|938.32|15
1615279800000|2021-03-09 08:50:00|940.22|938.32|940.92|939.12|941.32|939.42|940.22|938.32|0
1615280100000|2021-03-09 08:55:00|940.82|939.02|940.82|939.12|941.42|940.02|940.82|939.02|0
1615280400000|2021-03-09 09:00:00|940.92|939.22|941.32|939.52|941.42|939.82|940.82|939.12|2
1615280700000|2021-03-09 09:05:00|941.42|939.62|941.42|939.82|941.42|940.12|941.12|939.32|1
1615281000000|2021-03-09 09:10:00|941.52|939.92|940.72|939.02|942.02|940.32|940.52|938.82|12
1615281300000|2021-03-09 09:15:00|940.82|939.12|941.72|940.02|941.82|940.12|940.62|938.72|9
1615281600000|2021-03-09 09:20:00|941.62|940.12|941.22|939.42|941.82|940.12|940.82|939.12|13
1615281900000|2021-03-09 09:25:00|941.12|939.52|941.12|939.42|941.72|939.92|941.02|939.22|0
1615282200000|2021-03-09 09:30:00|941.02|939.32|940.62|938.92|941.12|939.52|940.62|938.82|0
1615282500000|2021-03-09 09:35:00|940.52|938.82|941.42|939.52|941.42|939.62|940.12|938.82|0
1615282800000|2021-03-09 09:40:00|941.32|939.62|940.92|940.12|941.72|940.12|940.82|939.52|2
1615283100000|2021-03-09 09:45:00|940.82|939.12|940.12|939.42|940.92|939.42|940.12|939.12|7
1615283400000|2021-03-09 09:50:00|940.02|938.42|939.42|938.32|940.22|939.42|939.12|938.32|63
1615283700000|2021-03-09 09:55:00|939.32|938.22|939.02|937.42|939.32|938.22|939.02|937.42|0
1615284000000|2021-03-09 10:00:00|939.12|937.52|940.72|939.02|940.92|939.22|938.12|937.42|14
1615284300000|2021-03-09 10:05:00|940.82|938.92|941.32|939.62|941.42|939.82|940.52|938.82|0
1615284600000|2021-03-09 10:10:00|941.22|939.52|941.12|939.52|941.42|939.92|941.02|939.32|0
1615284900000|2021-03-09 10:15:00|941.02|939.42|941.22|939.62|941.42|940.02|941.02|939.42|0
1615285200000|2021-03-09 10:20:00|941.32|939.72|941.22|940.02|941.42|940.02|941.12|939.62|1
1615285500000|2021-03-09 10:25:00|941.32||941.12||941.42||941.02||0
1615285800000|2021-03-09 10:30:00|941.22|940.52|941.12|940.02|941.42|940.52|941.02|939.52|15
1615286100000|2021-03-09 10:35:00|941.02|940.12|941.22|940.02|941.42|940.22|941.02|940.02|5
1615286400000|2021-03-09 10:40:00|941.32|939.92|941.22|939.62|941.42|939.92|941.02|939.42|7
1615286700000|2021-03-09 10:45:00|941.32|939.72|941.12|939.42|941.42|939.92|941.02|939.32|3
1615287000000|2021-03-09 10:50:00|941.22|939.32|940.32|938.62|941.22|939.42|940.22|938.52|2
1615287300000|2021-03-09 10:55:00|940.42|938.72|940.32|938.62|940.42|938.72|939.82|938.12|0
1615287600000|2021-03-09 11:00:00|940.42|938.72|940.42|938.72|940.62|938.92|940.22|938.52|1
1615287900000|2021-03-09 11:05:00|940.52|938.62|941.02|939.52|941.22|939.62|940.42|938.62|3
1615288200000|2021-03-09 11:10:00|941.12|939.42|940.02|939.12|941.22|939.72|940.02|939.02|13
1615288500000|2021-03-09 11:15:00|939.72|939.22|940.62|939.12|940.82|939.22|939.52|938.62|12
1615288800000|2021-03-09 11:20:00|940.72|939.22|940.42|938.92|940.92|939.32|940.32|938.92|0
1615289100000|2021-03-09 11:25:00|940.52|939.02|940.92|939.32|940.92|939.32|940.02|939.02|1
1615289400000|2021-03-09 11:30:00|941.02|939.42|940.62|939.02|941.02|939.42|940.42|938.92|0
1615289700000|2021-03-09 11:35:00|940.72|939.12|940.52|939.02|940.92|939.22|940.42|938.92|0
1615290000000|2021-03-09 11:40:00|940.62|938.92|940.42|938.92|940.72|939.12|940.42|938.92|0
1615290300000|2021-03-09 11:45:00|940.32|938.12|939.72|938.12|940.42|938.22|939.62|938.02|0
1615290600000|2021-03-09 11:50:00|939.82|938.02|939.12|937.72|939.82|938.12|939.02|937.72|0
1615290900000|2021-03-09 11:55:00|939.02|937.82|939.62|938.02|939.72|938.02|938.92|937.72|1
1615291200000|2021-03-09 12:00:00|939.72|938.12|939.22|937.72|939.82|938.22|939.22|937.72|16
1615291500000|2021-03-09 12:05:00|939.32||938.82||939.32||938.72||0
1615291800000|2021-03-09 12:10:00|938.72|937.12|938.62|937.72|938.92|937.92|938.52|936.92|0
1615292100000|2021-03-09 12:15:00|938.32||938.62||938.82||938.32||4
1615292400000|2021-03-09 12:20:00|938.52|937.82|938.52|936.92|938.62|937.82|938.22|936.92|9
1615292700000|2021-03-09 12:25:00|938.42||937.62||938.42||937.52||0
1615293000000|2021-03-09 12:30:00|937.52||938.12||938.22||937.52||0
1615293300000|2021-03-09 12:35:00|938.02|935.82|937.32|935.62|938.22|935.82|937.32|935.62|2
1615293600000|2021-03-09 12:40:00|937.01|935.31|937.21|935.61|937.41|935.91|936.71|935.21|9
1615293900000|2021-03-09 12:45:00|937.31|935.71|937.11|935.51|937.51|935.81|937.01|935.41|0
1615294200000|2021-03-09 12:50:00|937.01|935.41|937.31|935.81|937.81|936.11|937.01|935.41|0
1615294500000|2021-03-09 12:55:00|937.41|935.71|937.41|936.41|937.51|936.41|937.21|935.61|0
1615294800000|2021-03-09 13:00:00|937.01|936.51|937.61|936.41|938.01|936.51|937.01|936.41|1
1615295100000|2021-03-09 13:05:00|937.71||937.81||937.81||937.51||0
1615295400000|2021-03-09 13:10:00|937.71|936.51|937.41|935.91|937.91|937.01|937.31|935.91|25
1615295700000|2021-03-09 13:15:00|937.31||936.71||937.41||936.71||0
1615296000000|2021-03-09 13:20:00|936.51|936.01|937.31|935.91|937.41|936.01|936.51|935.91|13
1615296300000|2021-03-09 13:25:00|937.41||937.11||937.41||937.01||0
1615296600000|2021-03-09 13:30:00|937.21||937.21||937.41||937.11||0
1615296900000|2021-03-09 13:35:00|937.31|935.31|936.71|935.21|937.31|935.31|936.51|935.11|26
1615297200000|2021-03-09 13:40:00|936.81|935.31|937.31|935.71|937.31|935.71|936.81|935.31|4
1615297500000|2021-03-09 13:45:00|937.21|935.81|938.71|937.21|938.71|937.21|937.21|935.81|0
1615297800000|2021-03-09 13:50:00|938.61|937.31|938.41|937.31|938.81|937.31|938.21|937.31|3
1615298100000|2021-03-09 13:55:00|938.31||938.51||938.51||938.01||0
1615298400000|2021-03-09 14:00:00|938.61||938.01||938.71||937.91||0
1615298700000|2021-03-09 14:05:00|937.91|936.31|937.41|935.81|938.01|937.21|937.21|935.81|23
1615299000000|2021-03-09 14:10:00|937.31|935.91|937.71|936.81|937.81|936.81|937.31|935.81|0
1615299300000|2021-03-09 14:15:00|937.91|936.91|937.81|936.21|937.91|937.31|937.71|936.21|2
1615299600000|2021-03-09 14:20:00|937.71|936.31|937.91|936.31|938.21|936.61|937.61|936.31|0
1615299900000|2021-03-09 14:25:00|937.81|936.21|937.41|936.31|937.91|936.41|937.41|936.21|0
1615300200000|2021-03-09 14:30:00|937.31|936.11|935.91|934.21|937.31|936.11|935.31|933.91|2
1615300500000|2021-03-09 14:35:00|935.81|934.11|937.01|935.41|937.01|935.41|935.01|933.81|0
1615300800000|2021-03-09 14:40:00|936.91|935.31|937.51|936.01|937.71|936.11|936.41|934.71|0
1615301100000|2021-03-09 14:45:00|937.61|936.11|938.31|936.71|938.51|937.41|937.41|936.01|64
1615301400000|2021-03-09 14:50:00|938.21|936.61|937.91|936.31|939.61|937.11|937.71|936.01|0
1615301700000|2021-03-09 14:55:00|938.01|936.41|937.51|936.61|939.01|937.61|937.41|936.31|0
1615302000000|2021-03-09 15:00:00|937.61|935.61|936.51|935.21|937.71|936.21|936.31|934.81|32
1615302300000|2021-03-09 15:05:00|936.41|935.31|936.81|936.01|937.21|936.01|936.11|935.21|12
1615302600000|2021-03-09 15:10:00|936.95|936.15|935.95|934.45|937.15|936.25|935.75|934.45|57
1615302900000|2021-03-09 15:15:00|936.05|934.55|937.48|935.98|937.48|935.98|935.85|934.25|3
1615303200000|2021-03-09 15:20:00|937.49|935.99|938.03|936.53|938.53|937.03|937.47|935.97|0
1615303500000|2021-03-09 15:25:00|938.04|936.54|938.91|937.41|939.36|937.86|938.04|936.54|235
1615303800000|2021-03-09 15:30:00|938.93|937.43|938.91|937.41|939.16|937.66|938.43|936.93|23
1615304100000|2021-03-09 15:35:00|938.9|937.4|938.96|937.46|939.18|937.68|938.87|937.37|0
1615304400000|2021-03-09 15:40:00|938.95|937.45|938.95|937.45|939.41|937.91|938.73|937.23|0
1615304700000|2021-03-09 15:45:00|938.96|937.46|938.66|937.16|939.2|937.7|938.47|936.97|0
1615305000000|2021-03-09 15:50:00|938.67|937.17|938.45|936.95|938.95|937.45|938.44|936.94|0
1615305300000|2021-03-09 15:55:00|938.44|936.94|938.73|937.23|938.93|937.43|938.44|936.94|0
1615305600000|2021-03-09 16:00:00|938.74|937.24|939.64|938.14|939.66|938.16|938.45|936.95|0
1615305900000|2021-03-09 16:05:00|939.65|938.15|939.64|938.14|939.68|938.18|939.39|937.89|0
1615306200000|2021-03-09 16:10:00|939.63|938.13|939.88|938.38|940.08|938.58|939.39|937.89|0
1615306500000|2021-03-09 16:15:00|939.94|938.44|940.08|938.58|940.09|938.59|939.82|938.32|0
1615306800000|2021-03-09 16:20:00|940.09|938.59|940.46|938.96|940.88|939.38|940.09|938.59|0
1615307100000|2021-03-09 16:25:00|940.45|938.95|940.04|938.54|940.69|939.19|939.84|938.34|0
1615307400000|2021-03-09 16:30:00|939.97|938.47|939.03|937.53|940.08|938.58|938.76|937.26|0
1615307700000|2021-03-09 16:35:00|939.02|937.52|939.61|938.11|939.64|938.14|938.78|937.28|0
1615308000000|2021-03-09 16:40:00|939.62|938.12|939.84|938.34|940.09|938.59|939.6|938.1|0
1615308300000|2021-03-09 16:45:00|939.83|938.33|939.8|938.3|939.85|938.35|939.59|938.09|0
1615308600000|2021-03-09 16:50:00|939.79|938.29|940.02|938.52|940.06|938.56|939.78|938.28|0
1615308900000|2021-03-09 16:55:00|940.03|938.53|940.5|939|940.52|939.02|940.02|938.52|0
1615309200000|2021-03-09 17:00:00|940.51|939.01|940.3|938.8|940.52|939.02|940.27|938.77|0
1615309500000|2021-03-09 17:05:00|940.31|938.81|940.59|939.09|940.59|939.09|940.29|938.79|0
1615309800000|2021-03-09 17:10:00|940.6|939.1|940.83|939.33|940.86|939.36|940.6|939.1|0
1615310100000|2021-03-09 17:15:00|940.84|939.34|940.63|939.13|940.88|939.38|940.63|939.13|0
1615310400000|2021-03-09 17:20:00|940.56|939.06|940.66|939.16|940.89|939.39|940.4|938.9|0
1615310700000|2021-03-09 17:25:00|940.67|939.17|940.86|939.36|940.88|939.38|940.66|939.16|0
1615311000000|2021-03-09 17:30:00|940.87|939.37|940.9|939.4|940.91|939.41|940.87|939.37|0
1615311300000|2021-03-09 17:35:00|940.91|939.41|940.91|939.41|941.12|939.62|940.88|939.38|0
1615311600000|2021-03-09 17:40:00|940.9|939.4|940.86|939.36|940.91|939.41|940.66|939.16|0
1615311900000|2021-03-09 17:45:00|940.85|939.35|940.58|939.08|940.86|939.36|940.58|939.08|0
1615312200000|2021-03-09 17:50:00|940.59|939.09|940.15|938.65|940.59|939.09|940.13|938.63|0
1615312500000|2021-03-09 17:55:00|940.14|938.64|940.13|938.63|940.16|938.66|939.88|938.38|0
1615312800000|2021-03-09 18:00:00|940.15|938.65|941.12|939.62|941.14|939.64|940.15|938.65|0
1615313100000|2021-03-09 18:05:00|941.13|939.63|941.12|939.62|941.14|939.64|940.68|939.18|0
1615313400000|2021-03-09 18:10:00|941.11|939.61|941.12|939.62|941.13|939.63|940.86|939.36|0
1615313700000|2021-03-09 18:15:00|941.11|939.61|940.43|938.93|941.12|939.62|940.4|938.9|0
1615314000000|2021-03-09 18:20:00|940.44|938.94|940.44|938.94|940.68|939.18|940.4|938.9|0
1615314300000|2021-03-09 18:25:00|940.43|938.93|940.42|938.92|940.46|938.96|940.18|938.68|0
1615314600000|2021-03-09 18:30:00|940.43|938.93|940.67|939.17|940.7|939.2|940.4|938.9|0
1615314900000|2021-03-09 18:35:00|940.68|939.18|940.9|939.4|940.9|939.4|940.64|939.14|0
1615315200000|2021-03-09 18:40:00|940.89|939.39|941.14|939.64|941.15|939.65|940.89|939.39|0
1615315500000|2021-03-09 18:45:00|941.13|939.63|941.33|939.83|941.34|939.84|940.91|939.41|0
1615315800000|2021-03-09 18:50:00|941.32|939.82|940.94|939.44|941.33|939.83|940.88|939.38|0
1615316100000|2021-03-09 18:55:00|940.93|939.43|941.12|939.62|941.15|939.65|940.93|939.43|0
1615316400000|2021-03-09 19:00:00|941.13|939.63|941.35|939.85|941.36|939.86|940.99|939.49|0
1615316700000|2021-03-09 19:05:00|941.36|939.86|941.08|939.58|941.36|939.86|941.06|939.56|0
1615317000000|2021-03-09 19:10:00|941.09|939.59|941.09|939.59|941.12|939.62|940.85|939.35|0
1615317300000|2021-03-09 19:15:00|941.08|939.58|940.57|939.07|941.09|939.59|940.57|939.07|0
1615317600000|2021-03-09 19:20:00|940.58|939.08|940.35|938.85|940.8|939.3|940.35|938.85|0
1615317900000|2021-03-09 19:25:00|940.34|938.84|940.22|938.72|940.37|938.87|940.1|938.6|0
1615318200000|2021-03-09 19:30:00|940.23|938.73|940.61|939.11|940.83|939.33|940.23|938.73|0
1615318500000|2021-03-09 19:35:00|940.62|939.12|940.87|939.37|940.88|939.38|940.61|939.11|0
1615318800000|2021-03-09 19:40:00|940.88|939.38|940.87|939.37|941.12|939.62|940.87|939.37|0
1615319100000|2021-03-09 19:45:00|940.88|939.38|940.4|938.9|940.88|939.38|940.39|938.89|0
1615319400000|2021-03-09 19:50:00|940.41|938.91|940.17|938.67|940.64|939.14|940.15|938.65|0
1615319700000|2021-03-09 19:55:00|940.18|938.68|939.94|938.44|940.39|938.89|939.92|938.42|0
1615320000000|2021-03-09 20:00:00|939.93|938.43|940.28|938.78|940.3|938.8|939.92|938.42|0
1615320300000|2021-03-09 20:05:00|940.29|938.79|940.54|939.04|940.77|939.27|940.28|938.78|0
1615320600000|2021-03-09 20:10:00|940.55|939.05|940.56|939.06|941.02|939.52|940.54|939.04|0
1615320900000|2021-03-09 20:15:00|940.63|939.13|940.54|939.04|940.77|939.27|940.5|939|0
1615321200000|2021-03-09 20:20:00|940.55|939.05|940.49|938.99|940.55|939.05|940.26|938.76|0
1615321500000|2021-03-09 20:25:00|940.5|939|940.45|938.95|940.52|939.02|940.45|938.95|0
1615321800000|2021-03-09 20:30:00|940.46|938.96|940.25|938.75|940.47|938.97|940.21|938.71|0
1615322100000|2021-03-09 20:35:00|940.26|938.76|940.2|938.7|940.26|938.76|939.68|938.18|0
1615322400000|2021-03-09 20:40:00|940.19|938.69|939.59|938.09|940.22|938.72|939.58|938.08|0
1615322700000|2021-03-09 20:45:00|939.58|938.08|939.38|937.88|939.85|938.35|939.35|937.85|0
1615323000000|2021-03-09 20:50:00|939.39|937.89|939.84|938.34|939.85|938.35|938.97|937.47|0
1615323300000|2021-03-09 20:55:00|939.85|938.35|938.89|937.39|939.85|938.35|938.66|937.16|0
1615323600000|2021-03-09 21:00:00|938.87|937.37|939.21|937.71|939.62|938.12|938.52|937.02|0
1615323900000|2021-03-09 21:05:00|939.22|937.72|938.81|937.31|939.35|937.85|938.72|937.22|0
1615324200000|2021-03-09 21:10:00|938.8|937.3|938.62|937.12|938.85|937.35|938.52|937.02|0
1615324500000|2021-03-09 21:15:00|938.66|937.16|938.56|937.06|938.68|937.18|938.56|937.06|0
1615324800000|2021-03-09 21:20:00|938.59|937.09|938.63|937.13|938.67|937.17|938.5|937|0
1615325100000|2021-03-09 21:25:00|938.65|937.15|938.67|937.17|938.69|937.19|938.61|937.11|0
1615325400000|2021-03-09 21:30:00|938.64|937.14|939.29|937.79|939.29|937.79|938.45|936.95|0
1615325700000|2021-03-09 21:35:00|939.28|937.78|939.38|937.88|939.63|938.13|939.13|937.63|0
1615326000000|2021-03-09 21:40:00|939.37|937.87|939.09|937.59|939.37|937.87|939.04|937.54|0
1615326300000|2021-03-09 21:45:00|939.08|937.58|939.04|937.54|939.38|937.88|939|937.5|0
1615326600000|2021-03-09 21:50:00|939.05|937.55|939.04|937.54|939.29|937.79|938.93|937.43|0
1615326900000|2021-03-09 21:55:00|939.05|937.55|938.95|937.45|939.13|937.63|938.89|937.39|0
1615327200000|2021-03-09 22:00:00|938.93|937.43|938.92|937.42|938.95|937.45|938.88|937.38|0
1615327500000|2021-03-09 22:05:00|938.9|937.4|938.84|937.34|938.93|937.43|938.82|937.32|0
1615327800000|2021-03-09 22:10:00|938.82|937.32|938.82|937.32|938.9|937.4|938.82|937.32|0
1615328100000|2021-03-09 22:15:00|938.86|937.36|938.9|937.4|938.92|937.42|938.86|937.36|0
1615328400000|2021-03-09 22:20:00|938.92|937.42|939.31|937.81|939.31|937.81|938.92|937.42|0
1615328700000|2021-03-09 22:25:00|939.33|937.83|939.42|937.92|939.46|937.96|939.33|937.83|0
1615329000000|2021-03-09 22:30:00|939.4|937.9|939.46|937.96|939.52|938.02|939.35|937.85|0
1615329300000|2021-03-09 22:35:00|939.44|937.94|939.42|937.92|939.5|938|939.33|937.83|0
1615329600000|2021-03-09 22:40:00|939.37|937.87|939.35|937.85|939.4|937.9|939.31|937.81|0
1615329900000|2021-03-09 22:45:00|939.37|937.87|939.42|937.92|939.44|937.94|939.37|937.87|0
1615330200000|2021-03-09 22:50:00|939.4|937.9|939.46|937.96|939.5|938|939.4|937.9|0
1615330500000|2021-03-09 22:55:00|939.5|938|939.53|938.03|939.55|938.05|939.44|937.94|0
1615330800000|2021-03-09 23:00:00|939.55|938.05|939.8|938.3|940.09|938.59|939.37|937.87|0
1615331100000|2021-03-09 23:05:00|939.79|938.29|939.8|938.3|940.09|938.59|939.73|938.23|0
1615331400000|2021-03-09 23:10:00|939.81|938.31|939.93|938.43|940.04|938.54|939.8|938.3|0
1615331700000|2021-03-09 23:15:00|939.92|938.42|940.04|938.54|940.04|938.54|939.73|938.23|0
1615332000000|2021-03-09 23:20:00|940|938.5|940.13|938.63|940.29|938.79|939.93|938.43|0
1615332300000|2021-03-09 23:25:00|940.14|938.64|940.04|938.54|940.25|938.75|940.04|938.54|0
1615332600000|2021-03-09 23:30:00|940.05|938.55|939.8|938.3|940.09|938.59|939.48|937.98|0
1615332900000|2021-03-09 23:35:00|939.84|938.34|940.04|938.54|940.29|938.79|939.8|938.3|0
1615333200000|2021-03-09 23:40:00|940.05|938.55|940.34|938.84|940.34|938.84|940.04|938.54|0
1615333500000|2021-03-09 23:45:00|940.38|938.88|939.98|938.48|940.43|938.93|939.98|938.48|0
1615333800000|2021-03-09 23:50:00|939.99|938.49|939.64|938.14|940.13|938.63|939.64|938.14|0
1615334100000|2021-03-09 23:55:00|939.65|938.15|939.8|938.3|940.09|938.59|939.59|938.09|0
1615334400000|2021-03-10 00:00:00|939.79|938.29|939.35|937.85|939.8|938.3|938.9|937.4|0
1615334700000|2021-03-10 00:05:00|939.34|937.84|939.24|937.74|939.84|938.34|939.05|937.55|0
1615335000000|2021-03-10 00:10:00|939.23|937.73|939.15|937.65|939.32|937.82|938.81|937.31|0
1615335300000|2021-03-10 00:15:00|939.14|937.64|938.76|937.26|939.15|937.65|938.34|936.84|0
1615335600000|2021-03-10 00:20:00|938.75|937.25|938.33|936.83|938.96|937.46|938.09|936.59|0
1615335900000|2021-03-10 00:25:00|938.32|936.82|938.25|936.75|938.35|936.85|938.11|936.61|0
1615336200000|2021-03-10 00:30:00|938.28|936.78|937.86|936.36|938.37|936.87|937.5|936|0
1615336500000|2021-03-10 00:35:00|937.85|936.35|938.21|936.71|938.21|936.71|937.63|936.13|0
1615336800000|2021-03-10 00:40:00|938.22|936.72|938.08|936.58|938.44|936.94|938.08|936.58|0
1615337100000|2021-03-10 00:45:00|938.07|936.57|938.37|936.87|938.4|936.9|937.93|936.43|0
1615337400000|2021-03-10 00:50:00|938.36|936.86|938.15|936.65|938.36|936.86|937.91|936.41|0
1615337700000|2021-03-10 00:55:00|938.16|936.66|937.75|936.25|938.16|936.66|937.73|936.23|0
1615338000000|2021-03-10 01:00:00|937.74|936.24|938.4|936.9|938.42|936.92|937.51|936.01|0
1615338300000|2021-03-10 01:05:00|938.37|936.87|938.62|937.12|938.87|937.37|938.3|936.8|0
1615338600000|2021-03-10 01:10:00|938.63|937.13|938.86|937.36|938.86|937.36|938.4|936.9|0
1615338900000|2021-03-10 01:15:00|938.85|937.35|938.76|937.26|939.07|937.57|938.71|937.21|0
1615339200000|2021-03-10 01:20:00|938.62|937.12|938.17|936.67|938.83|937.33|938.17|936.67|0
1615339500000|2021-03-10 01:25:00|938.11|936.61|938.4|936.9|938.42|936.92|937.96|936.46|0
1615339800000|2021-03-10 01:30:00|938.41|936.91|936.93|935.43|938.41|936.91|936.83|935.33|0
1615340100000|2021-03-10 01:35:00|936.97|935.47|936.92|935.42|937.16|935.66|936.8|935.3|0
1615340400000|2021-03-10 01:40:00|936.95|935.45|937.24|935.74|937.48|935.98|936.81|935.31|0
1615340700000|2021-03-10 01:45:00|937.23|935.73|937.46|935.96|937.46|935.96|936.78|935.28|0
1615341000000|2021-03-10 01:50:00|937.45|935.95|937.19|935.69|937.66|936.16|937.19|935.69|0
1615341300000|2021-03-10 01:55:00|937.15|935.65|936.74|935.24|937.2|935.7|936.63|935.13|0
1615341600000|2021-03-10 02:00:00|936.73|935.23|936.96|935.46|936.97|935.47|936.62|935.12|0
1615341900000|2021-03-10 02:05:00|936.97|935.47|936.3|934.8|936.97|935.47|936.3|934.8|0
1615342200000|2021-03-10 02:10:00|936.31|934.81|936.54|935.04|936.78|935.28|936.3|934.8|0
1615342500000|2021-03-10 02:15:00|936.55|935.05|936.56|935.06|936.78|935.28|936.33|934.83|0
1615342800000|2021-03-10 02:20:00|936.55|935.05|936.78|935.28|937|935.5|936.54|935.04|0
1615343100000|2021-03-10 02:25:00|936.79|935.29|936.78|935.28|937.13|935.63|936.78|935.28|0
1615343400000|2021-03-10 02:30:00|936.77|935.27|936.8|935.3|936.91|935.41|936.33|934.83|0
1615343700000|2021-03-10 02:35:00|936.79|935.29|936.34|934.84|936.8|935.3|936.33|934.83|0
1615344000000|2021-03-10 02:40:00|936.33|934.83|936.76|935.26|937.01|935.51|936.31|934.81|0
1615344300000|2021-03-10 02:45:00|936.77|935.27|937.2|935.7|937.21|935.71|936.77|935.27|0
1615344600000|2021-03-10 02:50:00|937.19|935.69|937.44|935.94|937.45|935.95|936.97|935.47|0
1615344900000|2021-03-10 02:55:00|937.43|935.93|937.42|935.92|937.66|936.16|937.22|935.72|0
1615345200000|2021-03-10 03:00:00|937.43|935.93|937.63|936.13|937.86|936.36|937.3|935.8|0
1615345500000|2021-03-10 03:05:00|937.6|936.1|937.63|936.13|937.64|936.14|937.3|935.8|0
1615345800000|2021-03-10 03:10:00|937.64|936.14|937.85|936.35|937.87|936.37|937.4|935.9|0
1615346100000|2021-03-10 03:15:00|937.86|936.36|937.4|935.9|937.86|936.36|937.29|935.79|0
1615346400000|2021-03-10 03:20:00|937.41|935.91|937.64|936.14|937.64|936.14|937.29|935.79|0
1615346700000|2021-03-10 03:25:00|937.63|936.13|937.2|935.7|937.64|936.14|936.97|935.47|0
1615347000000|2021-03-10 03:30:00|937.19|935.69|937.23|935.73|937.42|935.92|937|935.5|0
1615347300000|2021-03-10 03:35:00|937.22|935.72|937.22|935.72|937.44|935.94|937.01|935.51|0
1615347600000|2021-03-10 03:40:00|937.19|935.69|937.22|935.72|937.45|935.95|937.01|935.51|0
1615347900000|2021-03-10 03:45:00|937.21|935.71|937.2|935.7|937.23|935.73|936.99|935.49|0
1615348200000|2021-03-10 03:50:00|937.21|935.71|937.2|935.7|937.23|935.73|937.1|935.6|0
1615348500000|2021-03-10 03:55:00|937.17|935.67|937.17|935.67|937.21|935.71|936.96|935.46|0
1615348800000|2021-03-10 04:00:00|937.18|935.68|936.3|934.8|937.18|935.68|936.29|934.79|0
1615349100000|2021-03-10 04:05:00|936.29|934.79|936.09|934.59|936.52|935.02|936.07|934.57|0
1615349400000|2021-03-10 04:10:00|936.1|934.6|936.21|934.71|936.31|934.81|936.1|934.6|0
1615349700000|2021-03-10 04:15:00|936.24|934.74|936.34|934.84|936.44|934.94|936.21|934.71|0
1615350000000|2021-03-10 04:20:00|936.33|934.83|936.32|934.82|936.34|934.84|936.32|934.82|0
1615350300000|2021-03-10 04:25:00|936.33|934.83|936.1|934.6|936.34|934.84|936.1|934.6|0
1615350600000|2021-03-10 04:30:00|936.11|934.61|937.06|935.56|937.29|935.79|936.1|934.6|0
1615350900000|2021-03-10 04:35:00|937.07|935.57|937.54|936.04|937.56|936.06|937.06|935.56|0
1615351200000|2021-03-10 04:40:00|937.56|936.06|937.54|936.04|937.76|936.26|937.32|935.82|0
1615351500000|2021-03-10 04:45:00|937.6|936.1|937.52|936.02|937.76|936.26|937.31|935.81|0
1615351800000|2021-03-10 04:50:00|937.53|936.03|937.08|935.58|937.53|936.03|937.08|935.58|0
1615352100000|2021-03-10 04:55:00|937.09|935.59|937.08|935.58|937.09|935.59|936.87|935.37|0
1615352400000|2021-03-10 05:00:00|937.04|935.54|936.12|934.62|937.08|935.58|935.9|934.4|0
1615352700000|2021-03-10 05:05:00|936.11|934.61|935.88|934.38|936.12|934.62|935.86|934.36|0
1615353000000|2021-03-10 05:10:00|935.87|934.37|936.07|934.57|936.07|934.57|935.62|934.12|0
1615353300000|2021-03-10 05:15:00|936.04|934.54|936.26|934.76|936.3|934.8|935.85|934.35|0
1615353600000|2021-03-10 05:20:00|936.25|934.75|936.27|934.77|936.51|935.01|936.04|934.54|0
1615353900000|2021-03-10 05:25:00|936.26|934.76|936.21|934.71|936.28|934.78|936.04|934.54|0
1615354200000|2021-03-10 05:30:00|936.28|934.78|936.54|935.04|937.01|935.51|936.18|934.68|0
1615354500000|2021-03-10 05:35:00|936.55|935.05|936.9|935.4|937.02|935.52|936.53|935.03|0
1615354800000|2021-03-10 05:40:00|936.91|935.41|936.76|935.26|937.02|935.52|936.56|935.06|0
1615355100000|2021-03-10 05:45:00|936.77|935.27|936.65|935.15|937.01|935.51|936.64|935.14|0
1615355400000|2021-03-10 05:50:00|936.64|935.14|936.62|935.12|936.83|935.33|936.4|934.9|0
1615355700000|2021-03-10 05:55:00|936.61|935.11|936.77|935.27|936.86|935.36|936.4|934.9|0
1615356000000|2021-03-10 06:00:00|936.63|935.13|937.07|935.57|937.3|935.8|936.62|935.12|0
1615356300000|2021-03-10 06:05:00|937.08|935.58|936.83|935.33|937.3|935.8|936.81|935.31|0
1615356600000|2021-03-10 06:10:00|936.84|935.34|936.36|934.86|936.84|935.34|936.32|934.82|0
1615356900000|2021-03-10 06:15:00|936.35|934.85|936.14|934.64|936.69|935.19|936.13|934.63|0
1615357200000|2021-03-10 06:20:00|936.12|934.62|935.66|934.16|936.12|934.62|935.64|934.14|0
1615357500000|2021-03-10 06:25:00|935.65|934.15|935.9|934.4|935.9|934.4|935.65|934.15|0
1615357800000|2021-03-10 06:30:00|935.87|934.37|935.66|934.16|935.91|934.41|935.45|933.95|0
1615358100000|2021-03-10 06:35:00|935.6|934.1|935.5|934|935.92|934.42|935.45|933.95|0
1615358400000|2021-03-10 06:40:00|935.51|934.01|935.94|934.44|935.94|934.44|935.51|934.01|0
1615358700000|2021-03-10 06:45:00|935.92|934.42|935.48|933.98|935.94|934.44|935.48|933.98|0
1615359000000|2021-03-10 06:50:00|935.49|933.99|935.95|934.45|935.96|934.46|935.48|933.98|0
1615359300000|2021-03-10 06:55:00|935.96|934.46|935.85|934.35|935.96|934.46|935.74|934.24|0
1615359600000|2021-03-10 07:00:00|935.87|934.37|936.43|934.93|936.63|935.13|935.28|933.78|0
1615359900000|2021-03-10 07:05:00|936.44|934.94|937.07|935.57|937.09|935.59|936.4|934.9|0
1615360200000|2021-03-10 07:10:00|937.08|935.58|936.58|935.08|937.08|935.58|936.56|935.06|0
1615360500000|2021-03-10 07:15:00|936.59|935.09|936.79|935.29|936.81|935.31|936.56|935.06|0
1615360800000|2021-03-10 07:20:00|936.78|935.28|937.23|935.73|937.23|935.73|936.55|935.05|0
1615361100000|2021-03-10 07:25:00|937.22|935.72|937.24|935.74|937.46|935.96|937.21|935.71|0
1615361400000|2021-03-10 07:30:00|937.25|935.75|937.22|935.72|937.25|935.75|937|935.5|0
1615361700000|2021-03-10 07:35:00|937.23|935.73|937.24|935.74|937.24|935.74|936.99|935.49|0
1615362000000|2021-03-10 07:40:00|937.23|935.73|937.03|935.53|937.25|935.75|936.79|935.29|0
1615362300000|2021-03-10 07:45:00|937.04|935.54|937.27|935.77|937.27|935.77|937.03|935.53|0
1615362600000|2021-03-10 07:50:00|937.26|935.76|937.04|935.54|937.27|935.77|937.04|935.54|0
1615362900000|2021-03-10 07:55:00|937.03|935.53|937.93|936.43|937.94|936.44|937.03|935.53|0
1615363200000|2021-03-10 08:00:00|937.87|936.37|937.15|935.05|938.81|937.31|936.33|934.05|2
1615363500000|2021-03-10 08:05:00|937.25|935.25|937.05|935.05|937.85|935.55|934.95|932.75|12
1615363800000|2021-03-10 08:10:00|936.95|935.15|938.85|937.35|939.15|937.35|936.95|935.15|61
1615364100000|2021-03-10 08:15:00|938.95|937.45|939.05|938.45|939.15|938.45|938.95|937.45|2
1615364400000|2021-03-10 08:20:00|939.15|938.55|939.25|937.65|940.55|938.85|939.15|937.65|20
1615364700000|2021-03-10 08:25:00|939.15|937.75|938.75|937.15|939.35|937.75|937.85|936.85|4
1615365000000|2021-03-10 08:30:00|938.85|936.95|940.95|939.05|940.95|939.05|938.55|936.95|2
1615365300000|2021-03-10 08:35:00|940.85|939.15|941.05|939.85|941.05|939.95|940.75|939.15|2
1615365600000|2021-03-10 08:40:00|941.08|939.88|943.08|941.48|943.08|941.48|941.08|939.88|24
1615365900000|2021-03-10 08:45:00|943.18|941.58|943.18|941.88|943.18|941.98|942.88|941.18|2
1615366200000|2021-03-10 08:50:00|942.88|941.98|943.18|941.88|943.18|942.28|942.88|941.48|18
1615366500000|2021-03-10 08:55:00|943.08|941.98|942.98|941.48|943.18|942.58|942.98|941.18|11
1615366800000|2021-03-10 09:00:00|942.88|941.58|942.98|941.48|943.38|941.68|942.88|941.48|2
1615367100000|2021-03-10 09:05:00|943.08|941.58|943.38|941.78|943.38|941.98|943.08|941.48|0
1615367400000|2021-03-10 09:10:00|943.28|941.68|943.38|942.28|943.38|942.58|942.08|941.08|13
1615367700000|2021-03-10 09:15:00|944.58|942.38|943.88|942.78|944.58|942.98|943.88|942.38|11
1615368000000|2021-03-10 09:20:00||942.48||942.68||942.88||942.28|1
1615368300000|2021-03-10 09:25:00||942.58||942.88||942.98||942.48|3
1615368600000|2021-03-10 09:30:00|943.98|942.98|943.68|942.88|945.08|943.68|943.68|942.88|12
1615368900000|2021-03-10 09:35:00|943.58||943.68||943.68||943.58||0
1615369200000|2021-03-10 09:40:00|943.28|942.98|943.28|942.28|943.28|942.98|943.28|942.28|1
1615369500000|2021-03-10 09:45:00|943.18|942.18|943.28|941.98|943.28|942.28|943.18|941.88|0
1615369800000|2021-03-10 09:50:00|943.18|941.88|943.28|941.58|943.28|941.98|942.38|941.48|1
1615370100000|2021-03-10 09:55:00||941.68||942.48||942.58||941.58|0
1615370400000|2021-03-10 10:00:00|944.48|942.58|943.88|942.28|944.48|942.88|943.88|942.18|118
1615370700000|2021-03-10 10:05:00|943.78|942.38|943.88|942.78|943.88|942.78|943.68|942.08|0
1615371000000|2021-03-10 10:10:00|944.98|942.88|944.68|943.68|945.08|943.78|944.18|942.78|17
1615371300000|2021-03-10 10:15:00|944.58|943.58|945.48|943.78|945.48|943.78|944.58|942.98|0
1615371600000|2021-03-10 10:20:00|945.38|943.68|945.18|943.78|945.48|943.98|944.68|943.38|0
1615371900000|2021-03-10 10:25:00|945.28|943.88|944.18|942.98|945.28|944.08|944.08|942.98|2
1615372200000|2021-03-10 10:30:00|944.08|942.88|942.68|941.98|944.08|943.18|942.68|941.88|4
1615372500000|2021-03-10 10:35:00|943.78|942.08|944.08|942.88|944.08|942.88|943.78|942.08|2
1615372800000|2021-03-10 10:40:00|944.78|942.98|945.18|943.58|945.28|943.68|944.58|942.98|10
1615373100000|2021-03-10 10:45:00|945.08|943.48|945.08|943.38|945.18|943.68|944.98|943.38|0
1615373400000|2021-03-10 10:50:00|945.18|943.48|945.28|943.98|945.28|943.98|944.68|942.98|5
1615373700000|2021-03-10 10:55:00|945.18|944.08|944.68|943.28|945.28|944.08|944.68|942.98|9
1615374000000|2021-03-10 11:00:00|945.28|943.38|944.58|943.68|945.28|943.78|944.58|943.08|0
1615374300000|2021-03-10 11:05:00|944.38|943.78|944.58|943.88|944.58|943.98|944.28|943.48|11
1615374600000|2021-03-10 11:10:00|945.68|943.78|945.28|944.18|945.68|944.18|945.28|943.68|43
1615374900000|2021-03-10 11:15:00|945.18|944.08|944.98|943.38|945.28|944.18|944.98|943.38|1
1615375200000|2021-03-10 11:20:00|945.08|943.28|944.48|942.98|945.08|943.38|943.88|942.68|0
1615375500000|2021-03-10 11:25:00|944.38|942.88|944.28|942.68|944.48|942.88|943.88|942.28|0
1615375800000|2021-03-10 11:30:00|944.18|942.78|943.78|942.18|944.48|942.98|943.78|942.18|6
1615376100000|2021-03-10 11:35:00|943.68|942.08|943.48|941.88|943.88|942.18|943.38|941.68|0
1615376400000|2021-03-10 11:40:00|943.58|941.98|943.38|941.88|943.78|942.08|943.28|941.78|3
1615376700000|2021-03-10 11:45:00|943.28|941.78|943.58|941.98|943.68|942.08|943.08|941.48|0
1615377000000|2021-03-10 11:50:00|943.68|942.08|943.88|942.98|943.88|942.98|943.58|941.98|0
1615377300000|2021-03-10 11:55:00|944.88|943.08|945.18|943.68|945.18|943.68|944.88|942.88|4
1615377600000|2021-03-10 12:00:00|945.28|943.88|945.18|943.48|945.28|943.98|945.08|943.38|0
1615377900000|2021-03-10 12:05:00|945.28|943.58|945.28|943.78|945.28|943.88|945.18|943.58|0
1615378200000|2021-03-10 12:10:00||943.88||943.68||944.18||943.68|3
1615378500000|2021-03-10 12:15:00|945.18|943.78|944.88|943.28|945.18|943.98|944.88|943.28|0
1615378800000|2021-03-10 12:20:00|944.78|943.18|944.38|942.78|944.88|943.28|944.18|942.78|0
1615379100000|2021-03-10 12:25:00|944.48|942.88|944.48|943.08|944.78|943.18|944.48|942.78|1
1615379400000|2021-03-10 12:30:00|945.38|943.18|945.38|943.78|945.48|943.88|945.28|943.08|0
1615379700000|2021-03-10 12:35:00|945.48|943.88|945.38|943.58|945.68|945.08|945.28|943.58|28
1615380000000|2021-03-10 12:40:00|945.56|943.76|945.16|943.56|945.56|943.96|945.06|943.56|0
1615380300000|2021-03-10 12:45:00|945.26|943.66|945.36|943.76|945.36|943.76|944.96|943.36|13
1615380600000|2021-03-10 12:50:00|945.46|943.86|945.46|943.86|945.66|943.96|945.36|943.66|0
1615380900000|2021-03-10 12:55:00|945.56|943.96|945.46|943.86|945.56|944.06|945.06|943.46|0
1615381200000|2021-03-10 13:00:00|945.36|943.76|945.36|943.66|945.46|943.86|945.26|943.66|0
1615381500000|2021-03-10 13:05:00|945.26|943.56|945.36|943.86|945.36|943.86|944.96|943.36|4
1615381800000|2021-03-10 13:10:00|945.46|943.76|944.96|943.26|945.46|943.86|944.76|943.16|0
1615382100000|2021-03-10 13:15:00|945.06|943.36|944.36|942.26|947.66|943.36|944.16|941.86|0
1615382400000|2021-03-10 13:20:00|944.26|942.16|944.16|942.46|947.06|942.46|943.76|941.36|0
1615382700000|2021-03-10 13:25:00|944.06|942.56|944.06|942.46|944.46|942.86|944.06|942.46|3
1615383000000|2021-03-10 13:30:00|943.96|942.56|944.76|943.06|944.86|943.86|943.96|942.56|5
1615383300000|2021-03-10 13:35:00|944.66|943.16|944.06|942.46|944.76|943.16|943.66|941.96|0
1615383600000|2021-03-10 13:40:00|944.16|942.36|944.16|942.56|944.36|942.76|943.56|941.96|0
1615383900000|2021-03-10 13:45:00|944.26|942.66|944.76|943.06|944.86|943.16|944.16|942.56|4
1615384200000|2021-03-10 13:50:00|944.66|943.16|944.16|942.66|944.66|943.16|944.06|942.56|0
1615384500000|2021-03-10 13:55:00|944.06|942.56|943.96|942.46|944.16|942.66|943.76|942.26|11
1615384800000|2021-03-10 14:00:00|944.06|942.56|943.86|942.26|944.06|942.56|943.16|941.66|1
1615385100000|2021-03-10 14:05:00|943.96|942.36|943.96|942.46|944.46|942.86|943.66|942.16|0
1615385400000|2021-03-10 14:10:00|944.06|942.56|944.16|942.66|944.36|942.76|943.96|942.46|0
1615385700000|2021-03-10 14:15:00|944.06|942.56|943.56|942.06|944.16|942.66|943.56|941.96|1
1615386000000|2021-03-10 14:20:00|943.66|941.96|944.46|942.96|944.66|943.16|943.56|941.96|0
1615386300000|2021-03-10 14:25:00|944.36|942.86|942.96|941.46|944.56|943.06|942.96|941.36|11
1615386600000|2021-03-10 14:30:00|943.06|941.56|942.26|940.76|943.66|941.96|941.66|940.06|7
1615386900000|2021-03-10 14:35:00|942.36|940.86|943.86|942.96|944.46|942.96|942.36|940.76|3
1615387200000|2021-03-10 14:40:00|943.76|942.06|945.06|943.66|945.26|943.76|943.66|942.06|0
1615387500000|2021-03-10 14:45:00|945.16|943.46|945.26|943.86|945.46|943.86|944.66|943.36|3
1615387800000|2021-03-10 14:50:00|945.16|943.56|945.06|943.66|945.46|943.86|944.86|943.46|0
1615388100000|2021-03-10 14:55:00|945.16|943.56|944.86|943.56|945.46|943.96|944.16|943.46|14
1615388400000|2021-03-10 15:00:00|944.96|943.66|945.46|943.96|945.66|943.96|944.96|943.46|36
1615388700000|2021-03-10 15:05:00|945.86|944.06|945.16|944.06|945.96|944.36|944.86|943.26|23
1615389000000|2021-03-10 15:10:00|945|943.9|945.2|943.9|945.5|943.9|944.8|943.9|0
1615389300000|2021-03-10 15:15:00|945.3|944|943.21|941.71|945.5|944|943.21|941.71|13
1615389600000|2021-03-10 15:20:00|943.22|941.72|942.81|941.31|943.59|942.09|942.4|940.9|0
1615389900000|2021-03-10 15:25:00|942.8|941.3|941.79|940.29|942.82|941.32|941.77|940.27|165
1615390200000|2021-03-10 15:30:00|941.78|940.28|943.15|941.65|943.16|941.66|941.76|940.26|0
1615390500000|2021-03-10 15:35:00|943.16|941.66|942.35|940.85|943.36|941.86|942.33|940.83|0
1615390800000|2021-03-10 15:40:00|942.34|940.84|943.34|941.84|943.35|941.85|942.1|940.6|0
1615391100000|2021-03-10 15:45:00|943.35|941.85|944.05|942.55|944.09|942.59|943.15|941.65|0
1615391400000|2021-03-10 15:50:00|944.04|942.54|943.51|942.01|944.04|942.54|942.78|941.28|0
1615391700000|2021-03-10 15:55:00|943.52|942.02|943.61|942.11|943.64|942.14|943.07|941.57|0
1615392000000|2021-03-10 16:00:00|943.62|942.12|944.16|942.66|944.36|942.86|943.34|941.84|76
1615392300000|2021-03-10 16:05:00|944.1|942.6|943.41|941.91|944.14|942.64|943.41|941.91|0
1615392600000|2021-03-10 16:10:00|943.42|941.92|944.12|942.62|944.38|942.88|943.4|941.9|0
1615392900000|2021-03-10 16:15:00|944.13|942.63|943.68|942.18|944.17|942.67|943.23|941.73|0
1615393200000|2021-03-10 16:20:00|943.69|942.19|943.61|942.11|944.09|942.59|943.16|941.66|0
1615393500000|2021-03-10 16:25:00|943.62|942.12|943.95|942.45|944.18|942.68|943.42|941.92|0
1615393800000|2021-03-10 16:30:00|943.88|942.38|944.14|942.64|944.41|942.91|943.7|942.2|0
1615394100000|2021-03-10 16:35:00|944.07|942.57|944.31|942.81|944.56|943.06|943.87|942.37|0
1615394400000|2021-03-10 16:40:00|944.3|942.8|942.75|941.25|944.31|942.81|942.73|941.23|0
1615394700000|2021-03-10 16:45:00|942.76|941.26|943.71|942.21|943.91|942.41|942.75|941.25|0
1615395000000|2021-03-10 16:50:00|943.72|942.22|944.25|942.75|944.26|942.76|943.71|942.21|0
1615395300000|2021-03-10 16:55:00|944.26|942.76|944.2|942.7|944.51|943.01|944.18|942.68|0
1615395600000|2021-03-10 17:00:00|944.21|942.71|944.17|942.67|944.42|942.92|943.74|942.24|0
1615395900000|2021-03-10 17:05:00|944.16|942.66|944.16|942.66|944.39|942.89|943.72|942.22|0
1615396200000|2021-03-10 17:10:00|944.1|942.6|944.4|942.9|944.43|942.93|943.95|942.45|0
1615396500000|2021-03-10 17:15:00|944.39|942.89|944.13|942.63|944.63|943.13|943.92|942.42|0
1615396800000|2021-03-10 17:20:00|944.14|942.64|944.33|942.83|944.35|942.85|944.08|942.58|0
1615397100000|2021-03-10 17:25:00|944.32|942.82|943.84|942.34|944.34|942.84|943.61|942.11|0
1615397400000|2021-03-10 17:30:00|943.85|942.35|944.06|942.56|944.3|942.8|943.58|942.08|0
1615397700000|2021-03-10 17:35:00|944.05|942.55|943.13|941.63|944.07|942.57|943.12|941.62|0
1615398000000|2021-03-10 17:40:00|943.12|941.62|943.84|942.34|943.85|942.35|943.12|941.62|0
1615398300000|2021-03-10 17:45:00|943.85|942.35|944.59|943.09|944.63|943.13|943.85|942.35|0
1615398600000|2021-03-10 17:50:00|944.6|943.1|944.41|942.91|944.64|943.14|944.16|942.66|0
1615398900000|2021-03-10 17:55:00|944.42|942.92|944.22|942.72|944.53|943.03|944.14|942.64|0
1615399200000|2021-03-10 18:00:00|944.23|942.73|944.16|942.66|944.43|942.93|942.87|941.37|0
1615399500000|2021-03-10 18:05:00|944.1|942.6|944.7|943.2|944.71|943.21|943.42|941.92|0
1615399800000|2021-03-10 18:10:00|944.71|943.21|944.46|942.96|944.92|943.42|944.43|942.93|0
1615400100000|2021-03-10 18:15:00|944.47|942.97|943.94|942.44|944.49|942.99|943.66|942.16|0
1615400400000|2021-03-10 18:20:00|943.93|942.43|944.18|942.68|944.42|942.92|943.93|942.43|0
1615400700000|2021-03-10 18:25:00|944.17|942.67|944.64|943.14|944.64|943.14|943.94|942.44|0
1615401000000|2021-03-10 18:30:00|944.65|943.15|944.11|942.61|944.91|943.41|943.87|942.37|0
1615401300000|2021-03-10 18:35:00|944.13|942.63|943.86|942.36|944.38|942.88|943.58|942.08|0
1615401600000|2021-03-10 18:40:00|943.85|942.35|944.08|942.58|944.37|942.87|943.62|942.12|0
1615401900000|2021-03-10 18:45:00|944.07|942.57|944.06|942.56|944.07|942.57|943.34|941.84|0
1615402200000|2021-03-10 18:50:00|944.07|942.57|944.09|942.59|944.33|942.83|943.8|942.3|0
1615402500000|2021-03-10 18:55:00|944.1|942.6|944.11|942.61|944.36|942.86|944.09|942.59|0
1615402800000|2021-03-10 19:00:00|944.1|942.6|944.35|942.85|944.36|942.86|943.81|942.31|0
1615403100000|2021-03-10 19:05:00|944.36|942.86|944.32|942.82|944.61|943.11|944.1|942.6|0
1615403400000|2021-03-10 19:10:00|944.33|942.83|944.69|943.19|944.69|943.19|944.32|942.82|0
1615403700000|2021-03-10 19:15:00|944.68|943.18|944.91|943.41|944.91|943.41|944.66|943.16|0
1615404000000|2021-03-10 19:20:00|944.92|943.42|944.59|943.09|944.92|943.42|944.35|942.85|0
1615404300000|2021-03-10 19:25:00|944.58|943.08|944.74|943.24|944.89|943.39|944.37|942.87|0
1615404600000|2021-03-10 19:30:00|944.84|943.34|944.88|943.38|944.91|943.41|944.6|943.1|0
1615404900000|2021-03-10 19:35:00|944.89|943.39|944.9|943.4|944.91|943.41|944.68|943.18|0
1615405200000|2021-03-10 19:40:00|944.91|943.41|944.66|943.16|944.91|943.41|944.66|943.16|0
1615405500000|2021-03-10 19:45:00|944.67|943.17|945.48|943.98|945.51|944.01|944.64|943.14|0
1615405800000|2021-03-10 19:50:00|945.49|943.99|945.41|943.91|945.5|944|945.23|943.73|0
1615406100000|2021-03-10 19:55:00|945.4|943.9|945.16|943.66|945.41|943.91|944.93|943.43|0
1615406400000|2021-03-10 20:00:00|945.17|943.67|944.42|942.92|945.24|943.74|944.19|942.69|0
1615406700000|2021-03-10 20:05:00|944.43|942.93|944.68|943.18|944.69|943.19|944.19|942.69|0
1615407000000|2021-03-10 20:10:00|944.67|943.17|944.4|942.9|944.68|943.18|944.37|942.87|0
1615407300000|2021-03-10 20:15:00|944.41|942.91|945.06|943.56|945.07|943.57|944.39|942.89|0
1615407600000|2021-03-10 20:20:00|945.05|943.55|945.05|943.55|945.31|943.81|944.84|943.34|0
1615407900000|2021-03-10 20:25:00|945.04|943.54|944.96|943.46|945.25|943.75|944.78|943.28|0
1615408200000|2021-03-10 20:30:00|944.95|943.45|944.43|942.93|944.98|943.48|944.43|942.93|0
1615408500000|2021-03-10 20:35:00|944.44|942.94|944.59|943.09|944.82|943.32|944.44|942.94|0
1615408800000|2021-03-10 20:40:00|944.58|943.08|944.6|943.1|944.87|943.37|944.57|943.07|0
1615409100000|2021-03-10 20:45:00|944.59|943.09|945.31|943.81|945.33|943.83|944.58|943.08|0
1615409400000|2021-03-10 20:50:00|945.27|943.77|944.96|943.46|945.27|943.77|944.73|943.23|0
1615409700000|2021-03-10 20:55:00|944.95|943.45|944.46|942.96|944.96|943.46|944.37|942.87|0
1615410000000|2021-03-10 21:00:00|944.45|942.95|945.66|944.16|945.71|944.21|944.37|942.87|0
1615410300000|2021-03-10 21:05:00|945.67|944.17|945.91|944.41|945.91|944.41|945.37|943.87|0
1615410600000|2021-03-10 21:10:00|945.92|944.42|946.23|944.73|946.29|944.79|945.87|944.37|0
1615410900000|2021-03-10 21:15:00|946.21|944.71|946.34|944.84|946.39|944.89|946.19|944.69|0
1615411200000|2021-03-10 21:20:00|946.36|944.86|946.38|944.88|946.42|944.92|946.28|944.78|0
1615411500000|2021-03-10 21:25:00|946.36|944.86|946.25|944.75|946.36|944.86|946.25|944.75|0
1615411800000|2021-03-10 21:30:00|946.24|944.74|946.37|944.87|946.42|944.92|946.12|944.62|0
1615412100000|2021-03-10 21:35:00|946.36|944.86|946.46|944.96|946.51|945.01|946.32|944.82|0
1615412400000|2021-03-10 21:40:00|946.47|944.97|946.46|944.96|946.51|945.01|946.42|944.92|0
1615412700000|2021-03-10 21:45:00|946.45|944.95|946.42|944.92|946.51|945.01|946.42|944.92|0
1615413000000|2021-03-10 21:50:00|946.46|944.96|947.22|945.72|947.26|945.76|946.42|944.92|0
1615413300000|2021-03-10 21:55:00|947.26|945.76|947.33|945.83|947.35|945.85|947.22|945.72|0
1615413600000|2021-03-10 22:00:00|947.24|945.74|947.28|945.78|947.33|945.83|947.24|945.74|0
1615413900000|2021-03-10 22:05:00|947.31|945.81|947.27|945.77|947.31|945.81|947.25|945.75|0
1615414200000|2021-03-10 22:10:00|947.3|945.8|947.29|945.79|947.3|945.8|947.25|945.75|0
1615414500000|2021-03-10 22:15:00|947.27|945.77|947.3|945.8|947.3|945.8|947.23|945.73|0
1615414800000|2021-03-10 22:20:00|947.34|945.84|947.29|945.79|947.34|945.84|947.29|945.79|0
1615415100000|2021-03-10 22:25:00|947.27|945.77|947.27|945.77|947.27|945.77|947.25|945.75|0
1615415400000|2021-03-10 22:30:00|947.25|945.75|947.27|945.77|947.32|945.82|947.23|945.73|0
1615415700000|2021-03-10 22:35:00|947.25|945.75|947.25|945.75|947.25|945.75|947.25|945.75|0
1615416000000|2021-03-10 22:40:00|947.27|945.77|947.25|945.75|947.27|945.77|947.21|945.71|0
1615416300000|2021-03-10 22:45:00|947.21|945.71|947.25|945.75|947.3|945.8|947.21|945.71|0
1615416900000|2021-03-10 22:55:00|947.23|945.73|947.27|945.77|947.29|945.79|947.21|945.71|0
1615417200000|2021-03-10 23:00:00|947.26|945.76|947.16|945.66|947.5|946|946.85|945.35|0
1615417500000|2021-03-10 23:05:00|947.17|945.67|947.05|945.55|947.25|945.75|946.94|945.44|0
1615417800000|2021-03-10 23:10:00|947.07|945.57|947.1|945.6|947.25|945.75|946.96|945.46|0
1615418100000|2021-03-10 23:15:00|947.08|945.58|946.94|945.44|947.28|945.78|946.89|945.39|0
1615418400000|2021-03-10 23:20:00|946.96|945.46|946.72|945.22|947.05|945.55|946.63|945.13|0
1615418700000|2021-03-10 23:25:00|946.71|945.21|946.72|945.22|946.78|945.28|946.61|945.11|0
1615419000000|2021-03-10 23:30:00|946.74|945.24|945.94|944.44|946.76|945.26|945.9|944.4|0
1615419300000|2021-03-10 23:35:00|945.95|944.45|946.1|944.6|946.19|944.69|945.9|944.4|0
1615419600000|2021-03-10 23:40:00|946.08|944.58|946.1|944.6|946.19|944.69|946.05|944.55|0
1615419900000|2021-03-10 23:45:00|946.12|944.62|945.9|944.4|946.15|944.65|945.9|944.4|0
1615420200000|2021-03-10 23:50:00|945.89|944.39|945.47|943.97|945.9|944.4|945.45|943.95|0
1615420500000|2021-03-10 23:55:00|945.48|943.98|945.45|943.95|945.61|944.11|945.45|943.95|0
1615420800000|2021-03-11 00:00:00|945.46|943.96|945.7|944.2|945.94|944.44|945.46|943.96|0
1615421100000|2021-03-11 00:05:00|945.71|944.21|945.85|944.35|945.88|944.38|945.45|943.95|0
1615421400000|2021-03-11 00:10:00|945.84|944.34|945.56|944.06|945.85|944.35|945.56|944.06|0
1615421700000|2021-03-11 00:15:00|945.57|944.07|944.37|942.87|945.61|944.11|944.36|942.86|0
1615422000000|2021-03-11 00:20:00|944.4|942.9|944.56|943.06|944.59|943.09|944.35|942.85|0
1615422300000|2021-03-11 00:25:00|944.55|943.05|944.37|942.87|944.57|943.07|944.34|942.84|0
1615422600000|2021-03-11 00:30:00|944.36|942.86|944.57|943.07|944.57|943.07|944.36|942.86|0
1615422900000|2021-03-11 00:35:00|944.58|943.08|944.81|943.31|944.82|943.32|944.37|942.87|0
1615423200000|2021-03-11 00:40:00|944.8|943.3|944.35|942.85|944.81|943.31|944.35|942.85|0
1615423500000|2021-03-11 00:45:00|944.36|942.86|944.48|942.98|944.59|943.09|944.35|942.85|0
1615423800000|2021-03-11 00:50:00|944.51|943.01|943.86|942.36|944.58|943.08|943.84|942.34|0
1615424100000|2021-03-11 00:55:00|943.85|942.35|944.41|942.91|944.51|943.01|943.85|942.35|0
1615424400000|2021-03-11 01:00:00|944.45|942.95|944.33|942.83|944.53|943.03|944.2|942.7|0
1615424700000|2021-03-11 01:05:00|944.32|942.82|944.99|943.49|944.99|943.49|944.32|942.82|0
1615425000000|2021-03-11 01:10:00|944.98|943.48|945.01|943.51|945.21|943.71|944.98|943.48|0
1615425300000|2021-03-11 01:15:00|945|943.5|945.19|943.69|945.44|943.94|944.76|943.26|0
1615425600000|2021-03-11 01:20:00|945.16|943.66|945.2|943.7|945.43|943.93|944.97|943.47|0
1615425900000|2021-03-11 01:25:00|945.23|943.73|945.41|943.91|945.43|943.93|945.19|943.69|0
1615426200000|2021-03-11 01:30:00|945.4|943.9|945.03|943.53|945.64|944.14|945|943.5|0
1615426500000|2021-03-11 01:35:00|945.04|943.54|945.23|943.73|945.67|944.17|945.03|943.53|0
1615426800000|2021-03-11 01:40:00|945.26|943.76|944.97|943.47|945.44|943.94|944.96|943.46|0
1615427100000|2021-03-11 01:45:00|944.98|943.48|946.38|944.88|946.39|944.89|944.98|943.48|0
1615427400000|2021-03-11 01:50:00|946.39|944.89|946.4|944.9|946.62|945.12|946.16|944.66|0
1615427700000|2021-03-11 01:55:00|946.41|944.91|946.89|945.39|946.91|945.41|946.41|944.91|0
1615428000000|2021-03-11 02:00:00|946.9|945.4|946.93|945.43|946.93|945.43|946.69|945.19|0
1615428300000|2021-03-11 02:05:00|946.92|945.42|946.76|945.26|946.94|945.44|946.53|945.03|0
1615428600000|2021-03-11 02:10:00|946.77|945.27|946.53|945.03|946.78|945.28|946.53|945.03|0
1615428900000|2021-03-11 02:15:00|946.54|945.04|946.55|945.05|946.76|945.26|946.53|945.03|0
1615429200000|2021-03-11 02:20:00|946.58|945.08|946.8|945.3|947.01|945.51|946.58|945.08|0
1615429500000|2021-03-11 02:25:00|946.79|945.29|946.83|945.33|947.03|945.53|946.58|945.08|0
1615429800000|2021-03-11 02:30:00|946.84|945.34|946.84|945.34|947.06|945.56|946.71|945.21|0
1615430100000|2021-03-11 02:35:00|946.85|945.35|946.61|945.11|946.85|945.35|946.6|945.1|0
1615430400000|2021-03-11 02:40:00|946.6|945.1|946.61|945.11|946.62|945.12|946.6|945.1|0
1615430700000|2021-03-11 02:45:00|946.62|945.12|946.6|945.1|946.63|945.13|946.59|945.09|0
1615431000000|2021-03-11 02:50:00|946.61|945.11|946.8|945.3|946.8|945.3|946.58|945.08|0
1615431300000|2021-03-11 02:55:00|946.79|945.29|946.6|945.1|946.82|945.32|946.58|945.08|0
1615431600000|2021-03-11 03:00:00|946.61|945.11|946.58|945.08|946.81|945.31|946.58|945.08|0
1615431900000|2021-03-11 03:05:00|946.59|945.09|946.59|945.09|946.82|945.32|946.57|945.07|0
1615432200000|2021-03-11 03:10:00|946.58|945.08|946.85|945.35|946.85|945.35|946.58|945.08|0
1615432500000|2021-03-11 03:15:00|946.84|945.34|946.63|945.13|946.88|945.38|946.63|945.13|0
1615432800000|2021-03-11 03:20:00|946.64|945.14|946.63|945.13|946.74|945.24|946.62|945.12|0
1615433100000|2021-03-11 03:25:00|946.62|945.12|947.17|945.67|947.17|945.67|946.62|945.12|0
1615433400000|2021-03-11 03:30:00|947.16|945.66|946.69|945.19|947.17|945.67|946.69|945.19|0
1615433700000|2021-03-11 03:35:00|946.7|945.2|946.88|945.38|947.1|945.6|946.68|945.18|0
1615434000000|2021-03-11 03:40:00|946.89|945.39|946.66|945.16|946.89|945.39|946.63|945.13|0
1615434300000|2021-03-11 03:45:00|946.65|945.15|946.76|945.26|946.87|945.37|946.64|945.14|0
1615434600000|2021-03-11 03:50:00|946.73|945.23|946.64|945.14|946.76|945.26|946.53|945.03|0
1615434900000|2021-03-11 03:55:00|946.65|945.15|946.64|945.14|946.65|945.15|946.42|944.92|0
1615435200000|2021-03-11 04:00:00|946.58|945.08|946.43|944.93|946.64|945.14|946.42|944.92|0
1615435500000|2021-03-11 04:05:00|946.44|944.94|946.44|944.94|946.66|945.16|946.42|944.92|0
1615435800000|2021-03-11 04:10:00|946.43|944.93|946.24|944.74|946.43|944.93|946.2|944.7|0
1615436100000|2021-03-11 04:15:00|946.23|944.73|946.25|944.75|946.46|944.96|946.23|944.73|0
1615436400000|2021-03-11 04:20:00|946.26|944.76|946.27|944.77|946.48|944.98|946.25|944.75|0
1615436700000|2021-03-11 04:25:00|946.26|944.76|946.26|944.76|946.48|944.98|946.26|944.76|0
1615437000000|2021-03-11 04:30:00|946.27|944.77|946.49|944.99|946.49|944.99|946.26|944.76|0
1615437300000|2021-03-11 04:35:00|946.46|944.96|946.52|945.02|946.62|945.12|946.39|944.89|0
1615437600000|2021-03-11 04:40:00|946.51|945.01|946.53|945.03|946.75|945.25|946.5|945|0
1615437900000|2021-03-11 04:45:00|946.54|945.04|946.3|944.8|946.76|945.26|946.29|944.79|0
1615438200000|2021-03-11 04:50:00|946.29|944.79|946.28|944.78|946.51|945.01|946.28|944.78|0
1615438500000|2021-03-11 04:55:00|946.29|944.79|946.51|945.01|946.72|945.22|946.27|944.77|0
1615438800000|2021-03-11 05:00:00|946.5|945|946.72|945.22|946.73|945.23|946.28|944.78|0
1615439100000|2021-03-11 05:05:00|946.71|945.21|946.95|945.45|946.96|945.46|946.5|945|0
1615439400000|2021-03-11 05:10:00|946.96|945.46|946.83|945.33|946.96|945.46|946.71|945.21|0
1615439700000|2021-03-11 05:15:00|946.8|945.3|946.94|945.44|946.94|945.44|946.72|945.22|0
1615440000000|2021-03-11 05:20:00|946.93|945.43|946.93|945.43|946.94|945.44|946.71|945.21|0
1615440300000|2021-03-11 05:25:00|946.86|945.36|946.72|945.22|946.93|945.43|946.52|945.02|0
1615440600000|2021-03-11 05:30:00|946.73|945.23|947.04|945.54|947.04|945.54|946.73|945.23|0
1615440900000|2021-03-11 05:35:00|947.03|945.53|946.83|945.33|947.06|945.56|946.82|945.32|0
1615441200000|2021-03-11 05:40:00|946.84|945.34|946.62|945.12|946.84|945.34|946.62|945.12|0
1615441500000|2021-03-11 05:45:00|946.69|945.19|946.62|945.12|946.84|945.34|946.6|945.1|0
1615441800000|2021-03-11 05:50:00|946.63|945.13|946.6|945.1|946.84|945.34|946.6|945.1|0
1615442100000|2021-03-11 05:55:00|946.61|945.11|946.59|945.09|946.61|945.11|946.37|944.87|0
1615442400000|2021-03-11 06:00:00|946.56|945.06|946.58|945.08|946.58|945.08|946.14|944.64|0
1615442700000|2021-03-11 06:05:00|946.59|945.09|946.38|944.88|946.6|945.1|946.37|944.87|0
1615443000000|2021-03-11 06:10:00|946.45|944.95|946.28|944.78|946.76|945.26|946.27|944.77|0
1615443300000|2021-03-11 06:15:00|946.27|944.77|946.3|944.8|946.32|944.82|946.27|944.77|0
1615443600000|2021-03-11 06:20:00|946.29|944.79|946.53|945.03|946.53|945.03|946.29|944.79|0
1615443900000|2021-03-11 06:25:00|946.56|945.06|946.98|945.48|947.09|945.59|946.56|945.06|0
1615444200000|2021-03-11 06:30:00|946.99|945.49|946.96|945.46|947.2|945.7|946.96|945.46|0
1615444500000|2021-03-11 06:35:00|946.97|945.47|947|945.5|947|945.5|946.96|945.46|0
1615444800000|2021-03-11 06:40:00|946.99|945.49|947.44|945.94|947.45|945.95|946.99|945.49|0
1615445100000|2021-03-11 06:45:00|947.45|945.95|947.86|946.36|947.9|946.4|947.44|945.94|0
1615445400000|2021-03-11 06:50:00|947.87|946.37|947.68|946.18|947.87|946.37|947.46|945.96|0
1615445700000|2021-03-11 06:55:00|947.65|946.15|947.93|946.43|947.93|946.43|947.57|946.07|0
1615446000000|2021-03-11 07:00:00|947.99|946.49|947.77|946.27|948.13|946.63|946.9|945.4|0
1615446300000|2021-03-11 07:05:00|947.76|946.26|947.75|946.25|947.77|946.27|947.53|946.03|0
1615446600000|2021-03-11 07:10:00|947.76|946.26|948.14|946.64|948.15|946.65|947.75|946.25|0
1615446900000|2021-03-11 07:15:00|948.15|946.65|947.92|946.42|948.39|946.89|947.82|946.32|0
1615447200000|2021-03-11 07:20:00|947.86|946.36|947.74|946.24|947.97|946.47|947.72|946.22|0
1615447500000|2021-03-11 07:25:00|947.75|946.25|948.22|946.72|948.23|946.73|947.74|946.24|0
1615447800000|2021-03-11 07:30:00|948.21|946.71|947.98|946.48|948.23|946.73|947.98|946.48|0
1615448100000|2021-03-11 07:35:00|947.99|946.49|947.99|946.49|948|946.5|947.55|946.05|0
1615448400000|2021-03-11 07:40:00|947.93|946.43|947.79|946.29|948.01|946.51|947.78|946.28|0
1615448700000|2021-03-11 07:45:00|948.16|946.66|948.39|946.89|948.6|947.1|948.16|946.66|0
1615449000000|2021-03-11 07:50:00|948.38|946.88|948.82|947.32|948.83|947.33|948.38|946.88|0
1615449300000|2021-03-11 07:55:00|948.83|947.33|948.81|947.31|949.02|947.52|948.33|946.83|0
1615449600000|2021-03-11 08:00:00|948.87|947.37|950|947.5|950.1|947.5|946.65|945.15|6
1615449900000|2021-03-11 08:05:00|949.9|947.4|949.3|947.6|951.1|949.3|949.2|947.3|13
1615450200000|2021-03-11 08:10:00|949.2|947.7|948.5|946.8|950.2|948.1|948.5|946.6|9
1615450500000|2021-03-11 08:15:00|948.6|947.5|948.4|947.5|948.7|947.5|948.4|947.5|0
1615450800000|2021-03-11 08:20:00|948.3|947.6|947.9|946.6|948.5|947.7|946.8|946.2|33
1615451100000|2021-03-11 08:25:00|947.7|946.7|949.3|948|949.3|948|947.6|946.7|5
1615451400000|2021-03-11 08:30:00|949.5|948.8|949.1|948|949.6|948.8|949.1|947.6|19
1615451700000|2021-03-11 08:35:00|949|947.9|948.4|947.4|949.1|947.9|948.4|946.6|32
1615452000000|2021-03-11 08:40:00|948.35|947.35|948.55|947.75|949.25|947.75|948.05|947.35|2
1615452300000|2021-03-11 08:45:00|949.05|947.85|948.35|946.55|949.05|947.85|948.25|946.45|11
1615452600000|2021-03-11 08:50:00|948.25|946.65|948.35|946.85|948.65|946.85|947.85|946.65|1
1615452900000|2021-03-11 08:55:00|948.25|946.95|948.85|947.25|948.95|947.25|947.65|946.95|2
1615453200000|2021-03-11 09:00:00|948.75|947.35|948.15|946.95|948.85|947.85|948.05|946.95|38
1615453500000|2021-03-11 09:05:00|948.05|946.65|948.15|946.55|948.15|946.75|947.25|946.05|2
1615453800000|2021-03-11 09:10:00|948.05|946.45|947.55|945.85|948.25|946.55|947.55|945.75|2
1615454100000|2021-03-11 09:15:00|947.65|945.75|946.85|945.55|947.75|946.25|946.85|945.45|0
1615454400000|2021-03-11 09:20:00|946.75|945.35|945.95|944.55|946.75|945.35|945.95|944.35|7
1615454700000|2021-03-11 09:25:00|945.85|944.15|945.15|943.45|945.85|944.75|945.15|943.45|1
1615455000000|2021-03-11 09:30:00|945.05|943.35|944.15|942.85|945.05|943.35|944.15|942.45|3
1615455300000|2021-03-11 09:35:00|944.05|942.35|945.25|943.65|945.25|943.65|943.15|942.35|48
1615455600000|2021-03-11 09:40:00|945.15|943.55|944.85|943.75|945.15|943.75|944.85|943.55|0
1615455900000|2021-03-11 09:45:00|944.75||944.45||944.75||944.45||0
1615456200000|2021-03-11 09:50:00|944.35|942.55|944.35|943.45|944.45|943.45|944.25|942.55|2
1615456500000|2021-03-11 09:55:00||943.55||942.85||943.55||942.85|0
1615456800000|2021-03-11 10:00:00||942.95||942.85||943.25||942.85|1
1615457100000|2021-03-11 10:05:00|944.25|941.65|943.25|941.65|944.35|941.75|943.25|941.65|25
1615457400000|2021-03-11 10:10:00|943.15|941.75|942.95|941.35|943.15|942.25|942.95|941.25|1
1615457700000|2021-03-11 10:15:00||941.25||941.55||941.75||941.25|3
1615458000000|2021-03-11 10:20:00|943.05|941.65|943.65|942.05|943.85|942.05|943.05|941.65|22
1615458300000|2021-03-11 10:25:00|943.75|941.95|943.05|941.95|943.75|941.95|942.55|941.95|5
1615458600000|2021-03-11 10:30:00|943.15|941.25|942.85|941.55|943.25|941.55|942.55|941.25|3
1615458900000|2021-03-11 10:35:00|942.75|941.65|943.25|941.75|943.45|941.75|942.75|941.65|0
1615459200000|2021-03-11 10:40:00|943.15||942.75||943.25||942.65||0
1615459500000|2021-03-11 10:45:00|942.65|941.25|941.85|941.15|942.65|941.25|941.85|940.15|53
1615459800000|2021-03-11 10:50:00|941.95|940.95|941.95|940.95|941.95|941.35|941.95|940.95|1
1615460100000|2021-03-11 10:55:00||940.75||941.15||941.15||940.75|0
1615460400000|2021-03-11 11:00:00|942.15|941.25|942.15|940.35|942.65|941.25|942.05|940.35|12
1615460700000|2021-03-11 11:05:00|942.05|940.25|942.55|940.95|942.55|940.95|941.95|940.25|1
1615461000000|2021-03-11 11:10:00|942.45|941.05|942.85|941.65|943.35|941.65|942.45|940.95|4
1615461300000|2021-03-11 11:15:00|942.95||942.65||942.95||942.35||0
1615461600000|2021-03-11 11:20:00|942.55|941.55|942.65|940.95|942.65|941.55|942.15|940.85|3
1615461900000|2021-03-11 11:25:00|942.55|941.45|942.45|941.45|942.85|941.45|942.45|941.45|0
1615462200000|2021-03-11 11:30:00|942.35|941.35|942.05|940.85|942.35|941.35|942.05|940.55|0
1615462500000|2021-03-11 11:35:00|941.95|940.35|942.45|941.15|942.65|941.15|941.55|940.25|41
1615462800000|2021-03-11 11:40:00|942.35|940.95|942.05|940.65|942.35|940.95|942.05|940.35|0
1615463100000|2021-03-11 11:45:00|941.35|940.55|941.95|940.55|942.55|940.95|941.35|939.85|66
1615463400000|2021-03-11 11:50:00||940.45||941.05||941.25||940.05|26
1615463700000|2021-03-11 11:55:00||940.95||940.55||941.35||940.45|0
1615464000000|2021-03-11 12:00:00|941.85|940.45|941.75|940.65|941.85|940.75|941.75|940.15|0
1615464300000|2021-03-11 12:05:00||940.75||940.15||940.75||940.15|0
1615464600000|2021-03-11 12:10:00||940.25||940.75||940.75||940.15|0
1615465500000|2021-03-11 12:25:00|942.55|940.85|942.85|941.55|942.85|941.55|942.55|940.85|0
1615465800000|2021-03-11 12:30:00|942.75|941.45|941.75|940.75|942.75|941.45|941.75|940.75|2
1615466100000|2021-03-11 12:35:00|941.65||942.15||942.25||941.65||0
1615466400000|2021-03-11 12:40:00|942.18|940.78|942.18|940.78|942.48|940.78|941.98|940.78|1
1615466700000|2021-03-11 12:45:00|942.28|940.88|941.98|940.78|942.88|941.28|941.98|940.78|0
1615467000000|2021-03-11 12:50:00|942.08|939.78|941.88|940.28|942.18|940.28|941.28|939.78|49
1615467300000|2021-03-11 12:55:00|941.98|940.18|942.18|940.48|942.28|940.68|941.88|940.18|0
1615467600000|2021-03-11 13:00:00|942.28|940.58|942.28|940.58|942.68|940.98|942.18|940.58|0
1615467900000|2021-03-11 13:05:00|942.18|940.68|942.68|940.98|942.78|940.98|942.18|940.38|0
1615468200000|2021-03-11 13:10:00|942.58|941.08|942.48|940.78|942.78|941.08|942.28|940.68|0
1615468500000|2021-03-11 13:15:00|942.38|940.68|942.08|940.58|942.68|940.98|942.08|940.48|0
1615468800000|2021-03-11 13:20:00|941.98|940.48|942.38|940.68|942.58|940.88|941.88|940.48|1
1615469100000|2021-03-11 13:25:00|942.28|940.58|942.78|941.08|942.78|941.08|942.28|940.58|0
1615469400000|2021-03-11 13:30:00|942.88|941.18|943.48|941.88|943.48|941.98|942.68|940.98|1
1615469700000|2021-03-11 13:35:00|943.58|941.98|945.08|943.38|945.28|943.58|943.58|941.98|6
1615470000000|2021-03-11 13:40:00|944.98|943.68|945.48|943.78|945.48|943.78|944.98|943.68|1
1615470300000|2021-03-11 13:45:00|945.38|943.68|945.38|943.78|945.58|943.98|944.78|943.18|0
1615470600000|2021-03-11 13:50:00|945.48|943.68|945.38|943.78|945.48|943.88|944.98|943.28|18
1615470900000|2021-03-11 13:55:00|945.28|943.68|944.98|943.98|945.58|944.08|944.98|943.48|0
1615471200000|2021-03-11 14:00:00|944.88|942.98|944.58|943.68|944.88|943.68|944.48|942.98|4
1615471500000|2021-03-11 14:05:00|944.48|942.98|944.38|943.68|944.58|943.68|944.38|942.98|35
1615471800000|2021-03-11 14:10:00|944.78|944.08|945.58|944.08|945.68|944.18|944.78|944.08|2
1615472100000|2021-03-11 14:15:00|945.68|944.18|946.58|945.88|946.78|945.88|945.68|944.18|0
1615472400000|2021-03-11 14:20:00|946.48|944.88|945.58|944.18|946.98|945.28|945.58|944.08|13
1615472700000|2021-03-11 14:25:00|945.48||945.38||945.48||945.38||1
1615473000000|2021-03-11 14:30:00|945.28|943.38|945.58|944.18|945.88|944.18|944.68|943.38|5
1615473300000|2021-03-11 14:35:00|945.88|944.28|944.18|942.98|946.08|944.38|943.88|942.98|61
1615473600000|2021-03-11 14:40:00||943.08||943.08||943.28||942.98|2
1615473900000|2021-03-11 14:45:00|944.28|942.98|945.08|943.38|945.48|943.88|944.28|942.98|1
1615474200000|2021-03-11 14:50:00|944.98|943.48|944.88|943.48|945.38|943.88|944.48|943.38|1
1615474500000|2021-03-11 14:55:00|944.98|943.58|945.08|944.38|946.08|944.48|944.98|943.48|11
1615474800000|2021-03-11 15:00:00|945.18|943.48|945.78|944.38|945.88|944.38|944.98|943.48|146
1615475100000|2021-03-11 15:05:00|945.88|944.48|945.08|944.48|946.08|944.48|945.08|944.48|10
1615475400000|2021-03-11 15:10:00|945.12|944.52|944.82|943.52|945.42|944.62|944.82|943.42|207
1615475700000|2021-03-11 15:15:00|944.92|943.62|945.89|944.39|945.89|944.39|944.82|943.62|0
1615476000000|2021-03-11 15:20:00|945.88|944.38|946.83|945.33|947.05|945.55|945.87|944.37|0
1615476300000|2021-03-11 15:25:00|946.84|945.34|947.08|945.58|947.29|945.79|946.83|945.33|676
1615476600000|2021-03-11 15:30:00|947.09|945.59|947.35|945.85|947.36|945.86|946.88|945.38|112
1615476900000|2021-03-11 15:35:00|947.36|945.86|946.93|945.43|947.36|945.86|946.71|945.21|0
1615477200000|2021-03-11 15:40:00|946.94|945.44|947.61|946.11|947.62|946.12|946.94|945.44|0
1615477500000|2021-03-11 15:45:00|947.62|946.12|947.68|946.18|947.68|946.18|947.39|945.89|0
1615477800000|2021-03-11 15:50:00|947.69|946.19|947.24|945.74|947.9|946.4|947.23|945.73|0
1615478100000|2021-03-11 15:55:00|947.25|945.75|946.85|945.35|947.45|945.95|946.85|945.35|0
1615478400000|2021-03-11 16:00:00|946.86|945.36|946.91|945.41|946.93|945.43|946.65|945.15|0
1615478700000|2021-03-11 16:05:00|946.92|945.42|946.95|945.45|946.98|945.48|946.74|945.24|0
1615479000000|2021-03-11 16:10:00|946.94|945.44|947.41|945.91|947.62|946.12|946.94|945.44|0
1615479300000|2021-03-11 16:15:00|947.42|945.92|948.08|946.58|948.09|946.59|947.21|945.71|0
1615479600000|2021-03-11 16:20:00|948.07|946.57|948.08|946.58|948.29|946.79|948.04|946.54|0
1615479900000|2021-03-11 16:25:00|948.09|946.59|948.04|946.54|948.26|946.76|947.83|946.33|0
1615480200000|2021-03-11 16:30:00|948.03|946.53|948.08|946.58|948.5|947|947.8|946.3|0
1615480500000|2021-03-11 16:35:00|948.14|946.64|947.74|946.24|948.5|947|947.74|946.24|0
1615480800000|2021-03-11 16:40:00|947.8|946.3|947.77|946.27|947.94|946.44|947.74|946.24|0
1615481100000|2021-03-11 16:45:00|947.78|946.28|947.77|946.27|947.78|946.28|947.5|946|0
1615481400000|2021-03-11 16:50:00|947.78|946.28|947.57|946.07|948|946.5|947.54|946.04|0
1615481700000|2021-03-11 16:55:00|947.56|946.06|946.81|945.31|947.57|946.07|946.79|945.29|0
1615482000000|2021-03-11 17:00:00|946.82|945.32|947.2|945.7|947.22|945.72|946.78|945.28|0
1615482300000|2021-03-11 17:05:00|947.21|945.71|947.5|946|947.5|946|947.21|945.71|0
1615482600000|2021-03-11 17:10:00|947.49|945.99|947.54|946.04|947.56|946.06|947.32|945.82|0
1615482900000|2021-03-11 17:15:00|947.48|945.98|947.66|946.16|947.73|946.23|947.33|945.83|0
1615483200000|2021-03-11 17:20:00|947.65|946.15|947.45|945.95|947.67|946.17|947.45|945.95|0
1615483500000|2021-03-11 17:25:00|947.44|945.94|947.64|946.14|947.66|946.16|947.23|945.73|0
1615483800000|2021-03-11 17:30:00|947.65|946.15|947.66|946.16|947.69|946.19|947.63|946.13|0
1615484100000|2021-03-11 17:35:00|947.65|946.15|947.86|946.36|947.88|946.38|947.64|946.14|0
1615484400000|2021-03-11 17:40:00|947.87|946.37|947.22|945.72|947.87|946.37|947|945.5|0
1615484700000|2021-03-11 17:45:00|947.21|945.71|947.42|945.92|947.65|946.15|947.2|945.7|0
1615485000000|2021-03-11 17:50:00|947.41|945.91|947.15|945.65|947.42|945.92|946.98|945.48|0
1615485300000|2021-03-11 17:55:00|947.16|945.66|947.63|946.13|947.64|946.14|947.13|945.63|0
1615485600000|2021-03-11 18:00:00|947.64|946.14|947.93|946.43|948.13|946.63|947.41|945.91|0
1615485900000|2021-03-11 18:05:00|947.94|946.44|947.73|946.23|948.4|946.9|947.71|946.21|0
1615486200000|2021-03-11 18:10:00|947.72|946.22|947.47|945.97|947.96|946.46|947.47|945.97|0
1615486500000|2021-03-11 18:15:00|947.48|945.98|947.47|945.97|947.73|946.23|947.46|945.96|0
1615486800000|2021-03-11 18:20:00|947.46|945.96|947.24|945.74|947.49|945.99|947.22|945.72|0
1615487100000|2021-03-11 18:25:00|947.23|945.73|947.2|945.7|947.42|945.92|946.97|945.47|0
1615487400000|2021-03-11 18:30:00|947.21|945.71|946.97|945.47|947.47|945.97|946.96|945.46|0
1615487700000|2021-03-11 18:35:00|946.98|945.48|947|945.5|947.21|945.71|946.96|945.46|0
1615488000000|2021-03-11 18:40:00|947.07|945.57|947.08|945.58|947.24|945.74|946.96|945.46|0
1615488300000|2021-03-11 18:45:00|947.05|945.55|947.19|945.69|947.21|945.71|946.97|945.47|0
1615488600000|2021-03-11 18:50:00|947.2|945.7|947.01|945.51|947.2|945.7|946.97|945.47|0
1615488900000|2021-03-11 18:55:00|947|945.5|946.82|945.32|947.01|945.51|946.7|945.2|0
1615489200000|2021-03-11 19:00:00|946.83|945.33|947.32|945.82|947.35|945.85|946.83|945.33|0
1615489500000|2021-03-11 19:05:00|947.31|945.81|947.29|945.79|947.34|945.84|947.05|945.55|0
1615489800000|2021-03-11 19:10:00|947.3|945.8|947.38|945.88|947.42|945.92|947.06|945.56|0
1615490100000|2021-03-11 19:15:00|947.37|945.87|947.6|946.1|947.61|946.11|947.35|945.85|0
1615490400000|2021-03-11 19:20:00|947.61|946.11|947.83|946.33|947.84|946.34|947.59|946.09|0
1615490700000|2021-03-11 19:25:00|947.84|946.34|947.6|946.1|947.84|946.34|947.6|946.1|0
1615491000000|2021-03-11 19:30:00|947.61|946.11|947.58|946.08|947.62|946.12|947.56|946.06|0
1615491300000|2021-03-11 19:35:00|947.59|946.09|947.33|945.83|947.59|946.09|947.09|945.59|0
1615491600000|2021-03-11 19:40:00|947.32|945.82|947.31|945.81|947.35|945.85|947.1|945.6|0
1615491900000|2021-03-11 19:45:00|947.32|945.82|946.82|945.32|947.34|945.84|946.82|945.32|0
1615492200000|2021-03-11 19:50:00|946.81|945.31|946.84|945.34|947.07|945.57|946.81|945.31|0
1615492500000|2021-03-11 19:55:00|946.83|945.33|946.57|945.07|946.83|945.33|946.57|945.07|0
1615492800000|2021-03-11 20:00:00|946.56|945.06|946.81|945.31|946.81|945.31|946.55|945.05|0
1615493100000|2021-03-11 20:05:00|946.8|945.3|946.8|945.3|946.81|945.31|946.53|945.03|0
1615493400000|2021-03-11 20:10:00|946.79|945.29|946.72|945.22|946.79|945.29|946.53|945.03|0
1615493700000|2021-03-11 20:15:00|946.71|945.21|946.96|945.46|946.97|945.47|946.7|945.2|0
1615494000000|2021-03-11 20:20:00|946.95|945.45|947.19|945.69|947.19|945.69|946.93|945.43|0
1615494300000|2021-03-11 20:25:00|947.18|945.68|946.99|945.49|947.22|945.72|946.92|945.42|0
1615494600000|2021-03-11 20:30:00|946.98|945.48|946.48|944.98|946.99|945.49|946.27|944.77|0
1615494900000|2021-03-11 20:35:00|946.47|944.97|946.6|945.1|946.81|945.31|946.25|944.75|0
1615495200000|2021-03-11 20:40:00|946.61|945.11|946.56|945.06|946.83|945.33|946.54|945.04|0
1615495500000|2021-03-11 20:45:00|946.57|945.07|946.76|945.26|946.81|945.31|946.56|945.06|0
1615495800000|2021-03-11 20:50:00|946.73|945.23|946.84|945.34|946.89|945.39|946.49|944.99|0
1615496100000|2021-03-11 20:55:00|946.83|945.33|946.87|945.37|947|945.5|946.11|944.61|0
1615496400000|2021-03-11 21:00:00|946.88|945.38|946.37|944.87|946.88|945.38|946.26|944.76|0
1615496700000|2021-03-11 21:05:00|946.36|944.86|946.8|945.3|946.8|945.3|946.22|944.72|0
1615497000000|2021-03-11 21:10:00|946.79|945.29|946.59|945.09|946.8|945.3|946.37|944.87|0
1615497300000|2021-03-11 21:15:00|946.58|945.08|946.56|945.06|946.65|945.15|946.54|945.04|0
1615497600000|2021-03-11 21:20:00|946.58|945.08|946.48|944.98|946.61|945.11|946.48|944.98|0
1615497900000|2021-03-11 21:25:00|946.5|945|946.54|945.04|946.67|945.17|946.48|944.98|0
1615498200000|2021-03-11 21:30:00|946.53|945.03|946.33|944.83|946.53|945.03|946.19|944.69|0
1615498500000|2021-03-11 21:35:00|946.32|944.82|946.28|944.78|946.33|944.83|946.24|944.74|0
1615498800000|2021-03-11 21:40:00|946.29|944.79|946.39|944.89|946.48|944.98|946.24|944.74|0
1615499100000|2021-03-11 21:45:00|946.38|944.88|946.28|944.78|946.39|944.89|946.24|944.74|0
1615499400000|2021-03-11 21:50:00|946.24|944.74|946.1|944.6|946.33|944.83|946.1|944.6|0
1615499700000|2021-03-11 21:55:00|946.11|944.61|946.25|944.75|946.33|944.83|945.9|944.4|0
1615500000000|2021-03-11 22:00:00|946.28|944.78|946.32|944.82|946.36|944.86|946.27|944.77|0
1615500300000|2021-03-11 22:05:00|946.3|944.8|946.36|944.86|946.41|944.91|946.3|944.8|0
1615500600000|2021-03-11 22:10:00|946.38|944.88|946.36|944.86|946.38|944.88|946.3|944.8|0
1615500900000|2021-03-11 22:15:00|946.32|944.82|946.34|944.84|946.36|944.86|946.27|944.77|0
1615501200000|2021-03-11 22:20:00|946.28|944.78|946.34|944.84|946.34|944.84|946.28|944.78|0
1615501800000|2021-03-11 22:30:00|946.36|944.86|946.36|944.86|946.36|944.86|946.34|944.84|0
1615502100000|2021-03-11 22:35:00|946.38|944.88|946.43|944.93|946.43|944.93|946.38|944.88|0
1615502400000|2021-03-11 22:40:00|946.47|944.97|946.45|944.95|946.47|944.97|946.43|944.93|0
1615502700000|2021-03-11 22:45:00|946.47|944.97|946.58|945.08|946.58|945.08|946.45|944.95|0
1615503000000|2021-03-11 22:50:00|946.54|945.04|946.51|945.01|946.54|945.04|946.51|945.01|0
1615503300000|2021-03-11 22:55:00|946.49|944.99|946.63|945.13|946.63|945.13|946.49|944.99|0
1615503600000|2021-03-11 23:00:00|946.71|945.21|947.04|945.54|947.15|945.65|946.53|945.03|0
1615503900000|2021-03-11 23:05:00|947.05|945.55|947.11|945.61|947.11|945.61|946.95|945.45|0
1615504200000|2021-03-11 23:10:00|947.1|945.6|947.65|946.15|947.67|946.17|947.04|945.54|0
1615504500000|2021-03-11 23:15:00|947.69|946.19|947.58|946.08|947.74|946.24|947.58|946.08|0
1615504800000|2021-03-11 23:20:00|947.59|946.09|947.75|946.25|947.79|946.29|947.58|946.08|0
1615505100000|2021-03-11 23:25:00|947.77|946.27|947.95|946.45|947.95|946.45|947.75|946.25|0
1615505400000|2021-03-11 23:30:00|947.94|946.44|948.33|946.83|948.33|946.83|947.84|946.34|0
1615505700000|2021-03-11 23:35:00|948.32|946.82|948.19|946.69|948.33|946.83|948.15|946.65|0
1615506000000|2021-03-11 23:40:00|948.2|946.7|948.08|946.58|948.33|946.83|948.08|946.58|0
1615506300000|2021-03-11 23:45:00|948.09|946.59|947.99|946.49|948.24|946.74|947.99|946.49|0
1615506600000|2021-03-11 23:50:00|947.98|946.48|947.84|946.34|948.04|946.54|947.7|946.2|0
1615506900000|2021-03-11 23:55:00|947.83|946.33|947.5|946|947.99|946.49|947.45|945.95|0
1615507200000|2021-03-12 00:00:00|947.51|946.01|948.15|946.65|948.15|946.65|947.36|945.86|0
1615507500000|2021-03-12 00:05:00|948.16|946.66|948.19|946.69|948.33|946.83|947.9|946.4|0
1615507800000|2021-03-12 00:10:00|948.18|946.68|947.7|946.2|948.18|946.68|947.52|946.02|0
1615508100000|2021-03-12 00:15:00|947.69|946.19|947.45|945.95|947.9|946.4|947.23|945.73|0
1615508400000|2021-03-12 00:20:00|947.46|945.96|946.99|945.49|947.46|945.96|946.99|945.49|0
1615508700000|2021-03-12 00:25:00|946.98|945.48|947.23|945.73|947.25|945.75|946.97|945.47|0
1615509000000|2021-03-12 00:30:00|947.22|945.72|946.8|945.3|947.22|945.72|946.79|945.29|0
1615509300000|2021-03-12 00:35:00|946.81|945.31|947.45|945.95|947.67|946.17|946.8|945.3|0
1615509600000|2021-03-12 00:40:00|947.46|945.96|947.7|946.2|947.9|946.4|947.46|945.96|0
1615509900000|2021-03-12 00:45:00|947.71|946.21|947.48|945.98|947.81|946.31|947.25|945.75|0
1615510200000|2021-03-12 00:50:00|947.51|946.01|947.57|946.07|947.67|946.17|947.45|945.95|0
1615510500000|2021-03-12 00:55:00|947.56|946.06|947.44|945.94|947.66|946.16|947.23|945.73|0
1615510800000|2021-03-12 01:00:00|947.43|945.93|947.75|946.25|947.87|946.37|947.23|945.73|0
1615511100000|2021-03-12 01:05:00|947.78|946.28|948.09|946.59|948.1|946.6|947.78|946.28|0
1615511400000|2021-03-12 01:10:00|948.1|946.6|947.88|946.38|948.3|946.8|947.88|946.38|0
1615511700000|2021-03-12 01:15:00|947.86|946.36|947.86|946.36|948.3|946.8|947.85|946.35|0
1615512000000|2021-03-12 01:20:00|947.87|946.37|947.65|946.15|948.09|946.59|947.63|946.13|0
1615512300000|2021-03-12 01:25:00|947.64|946.14|947.65|946.15|947.75|946.25|947.64|946.14|0
1615512600000|2021-03-12 01:30:00|947.64|946.14|947.44|945.94|947.65|946.15|947.21|945.71|0
1615512900000|2021-03-12 01:35:00|947.47|945.97|947.43|945.93|947.87|946.37|947.42|945.92|0
1615513200000|2021-03-12 01:40:00|947.44|945.94|947.46|945.96|947.46|945.96|947.22|945.72|0
1615513500000|2021-03-12 01:45:00|947.66|946.16|947.66|946.16|947.67|946.17|947.23|945.73|0
1615513800000|2021-03-12 01:50:00|947.67|946.17|947.23|945.73|947.67|946.17|947.23|945.73|0
1615514100000|2021-03-12 01:55:00|947.22|945.72|947.44|945.94|947.45|945.95|947.21|945.71|0
1615514400000|2021-03-12 02:00:00|947.45|945.95|947.44|945.94|947.67|946.17|947.23|945.73|0
1615514700000|2021-03-12 02:05:00|947.43|945.93|947.45|945.95|947.65|946.15|947.23|945.73|0
1615515000000|2021-03-12 02:10:00|947.44|945.94|947.9|946.4|947.9|946.4|947.44|945.94|0
1615515300000|2021-03-12 02:15:00|947.89|946.39|947.9|946.4|948.13|946.63|947.68|946.18|0
1615515600000|2021-03-12 02:20:00|947.89|946.39|946.96|945.46|947.89|946.39|946.96|945.46|0
1615515900000|2021-03-12 02:25:00|946.95|945.45|946.28|944.78|946.96|945.46|946.27|944.77|0
1615516200000|2021-03-12 02:30:00|946.27|944.77|946.49|944.99|946.5|945|946.06|944.56|0
1615516500000|2021-03-12 02:35:00|946.48|944.98|946.49|944.99|946.7|945.2|946.47|944.97|0
1615516800000|2021-03-12 02:40:00|946.48|944.98|946.47|944.97|946.73|945.23|946.27|944.77|0
1615517100000|2021-03-12 02:45:00|946.46|944.96|946.27|944.77|946.46|944.96|946.04|944.54|0
1615517400000|2021-03-12 02:50:00|946.26|944.76|946.24|944.74|946.27|944.77|946.02|944.52|0
1615517700000|2021-03-12 02:55:00|946.25|944.75|946.49|944.99|946.7|945.2|946.24|944.74|0
1615518000000|2021-03-12 03:00:00|946.5|945|946.49|944.99|946.72|945.22|946.27|944.77|0
1615518300000|2021-03-12 03:05:00|946.48|944.98|946.49|944.99|946.71|945.21|946.27|944.77|0
1615518600000|2021-03-12 03:10:00|946.5|945|946.71|945.21|946.71|945.21|946.49|944.99|0
1615518900000|2021-03-12 03:15:00|946.7|945.2|946.69|945.19|946.71|945.21|946.59|945.09|0
1615519200000|2021-03-12 03:20:00|946.7|945.2|947.06|945.56|947.06|945.56|946.59|945.09|0
1615519500000|2021-03-12 03:25:00|947.09|945.59|947.17|945.67|947.19|945.69|946.96|945.46|0
1615519800000|2021-03-12 03:30:00|947.18|945.68|946.95|945.45|947.39|945.89|946.74|945.24|0
1615520100000|2021-03-12 03:35:00|946.94|945.44|947.19|945.69|947.19|945.69|946.74|945.24|0
1615520400000|2021-03-12 03:40:00|947.18|945.68|947.19|945.69|947.19|945.69|946.97|945.47|0
1615520700000|2021-03-12 03:45:00|947.18|945.68|947.2|945.7|947.39|945.89|947.07|945.57|0
1615521000000|2021-03-12 03:50:00|947.19|945.69|947.43|945.93|947.64|946.14|947.19|945.69|0
1615521300000|2021-03-12 03:55:00|947.53|946.03|947.63|946.13|947.64|946.14|947.42|945.92|0
1615521600000|2021-03-12 04:00:00|947.64|946.14|947.85|946.35|947.96|946.46|947.64|946.14|0
1615521900000|2021-03-12 04:05:00|947.86|946.36|947.62|946.12|947.86|946.36|947.61|946.11|0
1615522200000|2021-03-12 04:10:00|947.61|946.11|947.84|946.34|947.85|946.35|947.61|946.11|0
1615522500000|2021-03-12 04:15:00|947.83|946.33|947.61|946.11|947.83|946.33|947.6|946.1|0
1615522800000|2021-03-12 04:20:00|947.6|946.1|947.71|946.21|947.84|946.34|947.6|946.1|0
1615523100000|2021-03-12 04:25:00|947.81|946.31|947.84|946.34|947.85|946.35|947.61|946.11|0
1615523400000|2021-03-12 04:30:00|947.85|946.35|948.08|946.58|948.08|946.58|947.85|946.35|0
1615523700000|2021-03-12 04:35:00|948.07|946.57|948.09|946.59|948.09|946.59|947.86|946.36|0
1615524000000|2021-03-12 04:40:00|948.08|946.58|948.1|946.6|948.1|946.6|948.08|946.58|0
1615524300000|2021-03-12 04:45:00|948.09|946.59|948.1|946.6|948.1|946.6|947.88|946.38|0
1615524600000|2021-03-12 04:50:00|948.09|946.59|948.1|946.6|948.31|946.81|948.08|946.58|0
1615524900000|2021-03-12 04:55:00|948.13|946.63|948.32|946.82|948.33|946.83|948.1|946.6|0
1615525200000|2021-03-12 05:00:00|948.33|946.83|948.54|947.04|948.55|947.05|948.1|946.6|0
1615525500000|2021-03-12 05:05:00|948.55|947.05|948.28|946.78|948.55|947.05|948.28|946.78|0
1615525800000|2021-03-12 05:10:00|948.22|946.72|948.08|946.58|948.22|946.72|947.85|946.35|0
1615526100000|2021-03-12 05:15:00|948.07|946.57|948.06|946.56|948.08|946.58|947.83|946.33|0
1615526400000|2021-03-12 05:20:00|948.05|946.55|947.85|946.35|948.05|946.55|947.62|946.12|0
1615526700000|2021-03-12 05:25:00|947.84|946.34|947.63|946.13|947.85|946.35|947.62|946.12|0
1615527000000|2021-03-12 05:30:00|947.62|946.12|947.43|945.93|947.85|946.35|947.41|945.91|0
1615527300000|2021-03-12 05:35:00|947.42|945.92|947.43|945.93|947.44|945.94|947.21|945.71|0
1615527600000|2021-03-12 05:40:00|947.42|945.92|947.19|945.69|947.43|945.93|947.19|945.69|0
1615527900000|2021-03-12 05:45:00|947.18|945.68|947.2|945.7|947.44|945.94|946.98|945.48|0
1615528200000|2021-03-12 05:50:00|947.19|945.69|946.96|945.46|947.43|945.93|946.95|945.45|0
1615528500000|2021-03-12 05:55:00|946.95|945.45|947.14|945.64|947.14|945.64|946.71|945.21|0
1615528800000|2021-03-12 06:00:00|947.15|945.65|947.45|945.95|947.56|946.06|947.12|945.62|0
1615529100000|2021-03-12 06:05:00|947.48|945.98|947.36|945.86|947.58|946.08|947.34|945.84|0
1615529400000|2021-03-12 06:10:00|947.35|945.85|947.08|945.58|947.56|946.06|946.86|945.36|0
1615529700000|2021-03-12 06:15:00|947.09|945.59|946.9|945.4|947.12|945.62|946.66|945.16|0
1615530000000|2021-03-12 06:20:00|946.87|945.37|946.67|945.17|946.88|945.38|946.64|945.14|0
1615530300000|2021-03-12 06:25:00|946.66|945.16|946.98|945.48|947.1|945.6|946.65|945.15|0
1615530600000|2021-03-12 06:30:00|946.95|945.45|947.12|945.62|947.12|945.62|946.86|945.36|0
1615530900000|2021-03-12 06:35:00|947.11|945.61|947.19|945.69|947.56|946.06|947.11|945.61|0
1615531200000|2021-03-12 06:40:00|947.2|945.7|947.1|945.6|947.32|945.82|947.1|945.6|0
1615531500000|2021-03-12 06:45:00|947.2|945.7|947.06|945.56|947.3|945.8|947.06|945.56|0
1615531800000|2021-03-12 06:50:00|947.05|945.55|947.01|945.51|947.26|945.76|946.81|945.31|0
1615532100000|2021-03-12 06:55:00|947|945.5|946.6|945.1|947.02|945.52|946.59|945.09|0
1615532400000|2021-03-12 07:00:00|946.59|945.09|947.18|945.68|947.42|945.92|946.57|945.07|0
1615532700000|2021-03-12 07:05:00|947.19|945.69|946.52|945.02|947.2|945.7|946.51|945.01|0
1615533000000|2021-03-12 07:10:00|946.51|945.01|946.22|944.72|946.7|945.2|946.21|944.71|0
1615533300000|2021-03-12 07:15:00|946.21|944.71|945.79|944.29|946.43|944.93|945.79|944.29|0
1615533600000|2021-03-12 07:20:00|945.8|944.3|945.98|944.48|945.99|944.49|945.75|944.25|0
1615533900000|2021-03-12 07:25:00|945.97|944.47|945.42|943.92|945.98|944.48|945.42|943.92|0
1615534200000|2021-03-12 07:30:00|945.41|943.91|944.99|943.49|945.42|943.92|944.99|943.49|0
1615534500000|2021-03-12 07:35:00|945|943.5|944.42|942.92|945.21|943.71|944.18|942.68|0
1615534800000|2021-03-12 07:40:00|944.43|942.93|944.44|942.94|944.69|943.19|944.43|942.93|0
1615535100000|2021-03-12 07:45:00|944.45|942.95|944.98|943.48|945.23|943.73|944.44|942.94|0
1615535400000|2021-03-12 07:50:00|944.99|943.49|944.98|943.48|945.21|943.71|944.73|943.23|0
1615535700000|2021-03-12 07:55:00|944.97|943.47|944.83|943.33|945.26|943.76|944.83|943.33|0
1615536000000|2021-03-12 08:00:00|944.84|943.34|943.02|941.62|945.47|943.97|942.62|941.02|8
1615536300000|2021-03-12 08:05:00|942.92|941.32|945.32|943.22|945.42|943.22|942.12|941.32|9
1615536600000|2021-03-12 08:10:00|945.42|943.32|943.82|941.92|945.42|943.32|943.52|941.82|3
1615536900000|2021-03-12 08:15:00|943.72|942.02|943.52|942.22|943.82|942.22|943.42|941.62|8
1615537200000|2021-03-12 08:20:00|943.42|942.32|944.02|942.72|944.12|943.42|943.42|941.72|121
1615537500000|2021-03-12 08:25:00|943.92|943.02|942.02|941.42|943.92|943.12|942.02|941.32|64
1615537800000|2021-03-12 08:30:00|941.92|941.32|942.32|941.32|943.02|941.32|941.92|941.32|25
1615538100000|2021-03-12 08:35:00|942.22||942.32||942.82||942.02||7
1615538400000|2021-03-12 08:40:00|942.23|941.23|942.93|941.23|943.53|942.63|942.13|941.23|31
1615538700000|2021-03-12 08:45:00|942.83|941.33|942.83|941.23|943.93|942.53|942.83|941.23|7
1615539000000|2021-03-12 08:50:00|942.93|941.73|942.63|941.23|942.93|941.73|942.33|941.23|2
1615539300000|2021-03-12 08:55:00|942.73|941.13|941.83|941.13|942.73|941.13|941.83|941.13|11
1615539600000|2021-03-12 09:00:00|941.73|940.93|941.63|940.63|941.93|940.93|941.23|939.63|24
1615539900000|2021-03-12 09:05:00|941.73||942.03||942.13||941.53||14
1615540200000|2021-03-12 09:10:00|942.13|941.13|941.53|939.63|942.53|941.23|941.53|939.63|17
1615540500000|2021-03-12 09:15:00|941.63|939.73|941.73|940.33|941.83|940.33|941.03|939.53|33
1615540800000|2021-03-12 09:20:00|941.83|940.43|941.33|939.63|942.03|940.63|941.13|939.53|25
1615541100000|2021-03-12 09:25:00|941.73|939.73|941.13|939.83|941.93|940.03|941.13|939.63|17
1615541400000|2021-03-12 09:30:00|941.23|939.53|941.63|940.23|942.33|940.23|940.13|939.53|4
1615541700000|2021-03-12 09:35:00|941.53||941.03||941.63||940.93||0
1615542000000|2021-03-12 09:40:00|941.13|940.33|941.73|940.33|941.83|940.33|940.83|940.23|2
1615542300000|2021-03-12 09:45:00|941.83|940.43|942.43|941.43|942.83|941.43|941.73|940.33|29
1615542600000|2021-03-12 09:50:00|942.53|941.53|942.43|941.63|943.03|941.63|942.33|941.53|6
1615542900000|2021-03-12 09:55:00|942.33|941.73|942.13|940.93|942.73|941.93|942.13|940.93|8
1615543200000|2021-03-12 10:00:00|942.23|941.03|941.23|940.23|942.23|941.33|941.13|940.23|17
1615543500000|2021-03-12 10:05:00|941.33|940.33|940.93|940.03|941.63|940.43|940.73|939.53|58
1615543800000|2021-03-12 10:10:00|941.03|939.93|940.43|939.53|941.33|939.93|940.13|939.53|42
1615544100000|2021-03-12 10:15:00|940.53||940.23||940.63||940.13||0
1615544400000|2021-03-12 10:20:00|940.13|939.63|940.53|939.33|940.63|939.63|940.03|939.23|29
1615544700000|2021-03-12 10:25:00|940.43|939.63|941.13|939.73|941.23|939.73|940.33|939.33|3
1615545000000|2021-03-12 10:30:00|941.23|939.63|941.23|939.83|941.33|939.83|940.83|939.53|0
1615545300000|2021-03-12 10:35:00|941.33|939.73|942.13|941.43|942.13|941.43|941.13|939.73|0
1615545600000|2021-03-12 10:40:00|942.03|941.53|942.23|940.83|942.43|941.73|941.93|940.63|17
1615545900000|2021-03-12 10:45:00|942.13|940.73|942.23|940.83|942.33|941.63|942.03|940.73|24
1615546200000|2021-03-12 10:50:00|942.33|940.93|942.23|940.83|942.43|941.13|942.03|940.73|0
1615546500000|2021-03-12 10:55:00|942.33|940.73|941.93|940.53|942.43|940.93|941.93|940.53|1
1615546800000|2021-03-12 11:00:00|941.83|940.43|940.73|939.73|941.83|940.43|940.43|939.63|0
1615547100000|2021-03-12 11:05:00|940.63|939.23|940.43|939.03|940.83|939.23|939.83|938.93|51
1615547400000|2021-03-12 11:10:00|940.53|939.13|940.43|939.13|940.63|939.23|940.43|939.03|0
1615547700000|2021-03-12 11:15:00|940.53|939.23|940.63|939.33|940.83|939.33|940.43|939.13|0
1615548000000|2021-03-12 11:20:00|940.73|939.43|940.73|939.33|940.93|940.23|940.63|939.13|8
1615548300000|2021-03-12 11:25:00|940.63|939.43|940.73|939.23|941.13|940.53|940.63|939.13|5
1615548600000|2021-03-12 11:30:00|940.83|939.33|941.23|939.63|941.23|939.73|940.73|939.23|0
1615548900000|2021-03-12 11:35:00|941.13|939.73|941.73|940.23|941.83|940.23|941.13|939.63|1
1615549200000|2021-03-12 11:40:00|941.63|940.13|941.63|940.13|941.93|940.33|941.53|940.03|0
1615549500000|2021-03-12 11:45:00|941.53|940.03|942.43|941.03|942.43|941.13|941.53|940.03|1
1615549800000|2021-03-12 11:50:00|942.33|940.83|942.63|941.03|942.83|941.23|942.33|940.83|1
1615550100000|2021-03-12 11:55:00|942.53|940.93|942.33|940.73|942.73|941.23|942.03|940.53|0
1615550400000|2021-03-12 12:00:00|942.23|940.63|942.43|941.63|942.63|941.63|942.23|940.63|0
1615550700000|2021-03-12 12:05:00|942.33|941.73|943.03|941.53|943.03|942.13|942.33|941.23|17
1615551000000|2021-03-12 12:10:00|942.93|941.43|942.93|941.33|943.03|941.53|942.63|941.33|0
1615551300000|2021-03-12 12:15:00|943.03|941.43|942.73|941.73|943.23|941.73|942.63|941.43|2
1615551600000|2021-03-12 12:20:00|942.63|941.83|942.83|941.33|942.93|941.83|942.33|940.93|3
1615551900000|2021-03-12 12:25:00|942.73||942.73||942.93||942.63||0
1615552200000|2021-03-12 12:30:00|942.63||942.13||942.93||942.03||1
1615552500000|2021-03-12 12:35:00|942.03|940.43|942.53|941.13|942.73|941.23|941.83|940.43|1
1615552800000|2021-03-12 12:40:00|942.37|940.97|942.67|941.97|943.07|941.97|942.37|940.87|0
1615553100000|2021-03-12 12:45:00|942.57|942.07|943.17|941.57|943.17|942.17|942.47|940.97|3
1615553400000|2021-03-12 12:50:00|943.27|941.67|943.27|941.67|943.47|941.97|943.07|941.57|0
1615553700000|2021-03-12 12:55:00|943.17|941.77|943.07|941.67|943.37|941.87|942.97|941.57|1
1615554000000|2021-03-12 13:00:00|943.17|941.77|943.17|942.07|943.17|942.07|942.77|941.77|4
1615554300000|2021-03-12 13:05:00|943.07|942.17|942.97|941.67|943.37|942.47|942.87|941.57|2
1615554600000|2021-03-12 13:10:00|942.87||942.97||943.17||942.77||1
1615554900000|2021-03-12 13:15:00|943.07|941.77|943.77|942.27|943.77|942.27|942.97|941.77|0
1615555200000|2021-03-12 13:20:00|943.67|942.37|944.77|944.17|945.07|944.27|943.67|942.37|26
1615555500000|2021-03-12 13:25:00|944.87|944.07|944.77|942.77|945.17|944.07|944.57|942.77|12
1615555800000|2021-03-12 13:30:00|944.87|942.87|944.27|942.87|945.17|943.37|944.17|942.77|0
1615556100000|2021-03-12 13:35:00|944.37||944.17||944.67||943.67||1
1615556400000|2021-03-12 13:40:00|944.07|942.97|943.87|942.77|944.27|943.67|943.87|942.67|7
1615556700000|2021-03-12 13:45:00|943.77|942.87|943.47|941.97|943.77|942.87|943.27|941.97|14
1615557000000|2021-03-12 13:50:00|943.37|942.07|943.57|942.17|943.67|942.27|943.27|942.07|0
1615557300000|2021-03-12 13:55:00|943.67|942.07|943.77|942.47|943.97|942.47|943.37|941.97|0
1615557600000|2021-03-12 14:00:00|943.67|942.57|943.87|943.17|944.07|943.37|943.67|942.57|14
1615557900000|2021-03-12 14:05:00|943.77|943.07|943.87|942.37|943.87|943.07|943.27|942.27|4
1615558200000|2021-03-12 14:10:00|943.77|942.27|943.07|942.07|943.87|942.27|943.07|942.07|0
1615558500000|2021-03-12 14:15:00|943.17||943.37||943.37||942.97||1
1615558800000|2021-03-12 14:20:00|943.47||943.37||943.57||943.17||0
1615559100000|2021-03-12 14:25:00|943.27|942.17|943.17|942.07|943.57|942.57|942.67|941.57|3
1615559400000|2021-03-12 14:30:00|943.27|942.17|945.57|943.97|945.77|944.07|943.27|942.07|14
1615559700000|2021-03-12 14:35:00|945.67|944.07|945.97|944.57|946.07|944.57|945.07|943.97|7
1615560000000|2021-03-12 14:40:00|946.07|944.67|945.87|944.97|946.17|945.07|945.87|944.57|13
1615560300000|2021-03-12 14:45:00|945.97|945.07|945.87|945.17|946.17|945.17|945.67|945.07|4
1615560600000|2021-03-12 14:50:00|945.77|944.57|946.07|944.97|946.17|944.97|945.67|944.57|7
1615560900000|2021-03-12 14:55:00|946.17|944.77|945.97|944.97|946.17|944.97|945.67|944.67|4
1615561200000|2021-03-12 15:00:00|946.07|945.07|945.67|944.37|946.17|945.17|945.27|943.87|12
1615561500000|2021-03-12 15:05:00|945.77|944.47|945.77|944.37|946.07|945.17|945.47|944.07|19
1615561800000|2021-03-12 15:10:00|945.85|944.45|945.65|944.15|946.05|944.95|945.25|944.05|132
1615562100000|2021-03-12 15:15:00|945.75|944.05|946.56|945.06|946.58|945.08|945.05|943.55|13
1615562400000|2021-03-12 15:20:00|946.55|945.05|945.69|944.19|946.57|945.07|945.48|943.98|0
1615562700000|2021-03-12 15:25:00|945.7|944.2|945.25|943.75|945.7|944.2|944.95|943.45|733
1615563000000|2021-03-12 15:30:00|945.23|943.73|945.5|944|945.73|944.23|944.98|943.48|0
1615563300000|2021-03-12 15:35:00|945.49|943.99|945.96|944.46|945.96|944.46|945.21|943.71|0
1615563600000|2021-03-12 15:40:00|945.97|944.47|946.01|944.51|946.23|944.73|945.74|944.24|0
1615563900000|2021-03-12 15:45:00|946|944.5|946.47|944.97|946.48|944.98|945.96|944.46|0
1615564200000|2021-03-12 15:50:00|946.46|944.96|945.47|943.97|946.48|944.98|945.19|943.69|1140
1615564500000|2021-03-12 15:55:00|945.46|943.96|945.69|944.19|945.92|944.42|945.23|943.73|0
1615564800000|2021-03-12 16:00:00|945.68|944.18|945.14|943.64|946.16|944.66|944.92|943.42|0
1615565100000|2021-03-12 16:05:00|945.13|943.63|945.67|944.17|945.93|944.43|945.13|943.63|0
1615565400000|2021-03-12 16:10:00|945.68|944.18|945.68|944.18|946.18|944.68|945.65|944.15|0
1615565700000|2021-03-12 16:15:00|945.67|944.17|946.06|944.56|946.37|944.87|945.65|944.15|0
1615566000000|2021-03-12 16:20:00|946.07|944.57|946.35|944.85|946.76|945.26|946.06|944.56|0
1615566300000|2021-03-12 16:25:00|946.34|944.84|946.38|944.88|946.58|945.08|946.12|944.62|0
1615566600000|2021-03-12 16:30:00|946.39|944.89|946.36|944.86|946.82|945.32|946.36|944.86|0
1615566900000|2021-03-12 16:35:00|946.42|944.92|946.18|944.68|946.79|945.29|946.11|944.61|0
1615567200000|2021-03-12 16:40:00|946.19|944.69|946.84|945.34|946.84|945.34|946.15|944.65|0
1615567500000|2021-03-12 16:45:00|946.85|945.35|947.97|946.47|947.97|946.47|946.81|945.31|0
1615567800000|2021-03-12 16:50:00|947.96|946.46|948.26|946.76|948.74|947.24|947.95|946.45|0
1615568100000|2021-03-12 16:55:00|948.27|946.77|948.26|946.76|948.28|946.78|948.02|946.52|0
1615568400000|2021-03-12 17:00:00|948.27|946.77|947.84|946.34|948.3|946.8|947.77|946.27|0
1615568700000|2021-03-12 17:05:00|947.83|946.33|948.08|946.58|948.1|946.6|947.81|946.31|0
1615569000000|2021-03-12 17:10:00|948.07|946.57|948.14|946.64|948.14|946.64|948.05|946.55|0
1615569300000|2021-03-12 17:15:00|948.15|946.65|948.38|946.88|948.58|947.08|948.14|946.64|0
1615569600000|2021-03-12 17:20:00|948.37|946.87|948.35|946.85|948.59|947.09|948.33|946.83|0
1615569900000|2021-03-12 17:25:00|948.36|946.86|948.61|947.11|948.61|947.11|948.33|946.83|0
1615570200000|2021-03-12 17:30:00|948.6|947.1|948.86|947.36|948.87|947.37|948.4|946.9|0
1615570500000|2021-03-12 17:35:00|948.85|947.35|948.64|947.14|948.85|947.35|948.61|947.11|0
1615570800000|2021-03-12 17:40:00|948.65|947.15|948.35|946.85|948.66|947.16|948.12|946.62|0
1615571100000|2021-03-12 17:45:00|948.36|946.86|948.35|946.85|948.4|946.9|948.35|946.85|0
1615571400000|2021-03-12 17:50:00|948.34|946.84|947.89|946.39|948.35|946.85|947.85|946.35|0
1615571700000|2021-03-12 17:55:00|947.9|946.4|947.89|946.39|947.91|946.41|947.67|946.17|0
1615572000000|2021-03-12 18:00:00|947.9|946.4|947.57|946.07|947.9|946.4|947.34|945.84|0
1615572300000|2021-03-12 18:05:00|947.58|946.08|947.84|946.34|947.85|946.35|947.57|946.07|0
1615572600000|2021-03-12 18:10:00|947.83|946.33|948.07|946.57|948.27|946.77|947.78|946.28|0
1615572900000|2021-03-12 18:15:00|948.06|946.56|948.26|946.76|948.48|946.98|948.06|946.56|0
1615573200000|2021-03-12 18:20:00|948.27|946.77|948.24|946.74|948.5|947|948.23|946.73|0
1615573500000|2021-03-12 18:25:00|948.23|946.73|948.72|947.22|948.72|947.22|948.23|946.73|0
1615573800000|2021-03-12 18:30:00|948.73|947.23|948.77|947.27|948.94|947.44|948.71|947.21|0
1615574100000|2021-03-12 18:35:00|948.76|947.26|948.77|947.27|948.77|947.27|948.51|947.01|0
1615574400000|2021-03-12 18:40:00|948.78|947.28|948.75|947.25|948.78|947.28|948.73|947.23|0
1615574700000|2021-03-12 18:45:00|948.76|947.26|948.26|946.76|948.76|947.26|948.26|946.76|0
1615575000000|2021-03-12 18:50:00|948.27|946.77|948.53|947.03|948.55|947.05|948.26|946.76|0
1615575300000|2021-03-12 18:55:00|948.52|947.02|948.28|946.78|948.55|947.05|948.27|946.77|0
1615575600000|2021-03-12 19:00:00|948.29|946.79|948.47|946.97|948.55|947.05|948.26|946.76|0
1615575900000|2021-03-12 19:05:00|948.46|946.96|948.74|947.24|948.77|947.27|948.46|946.96|0
1615576200000|2021-03-12 19:10:00|948.73|947.23|948.97|947.47|948.98|947.48|948.71|947.21|0
1615576500000|2021-03-12 19:15:00|948.96|947.46|948.75|947.25|948.97|947.47|948.71|947.21|0
1615576800000|2021-03-12 19:20:00|948.76|947.26|948.74|947.24|948.96|947.46|948.7|947.2|0
1615577100000|2021-03-12 19:25:00|948.73|947.23|948.95|947.45|948.96|947.46|948.7|947.2|0
1615577400000|2021-03-12 19:30:00|948.93|947.43|949.15|947.65|949.17|947.67|948.93|947.43|0
1615577700000|2021-03-12 19:35:00|949.14|947.64|948.93|947.43|949.16|947.66|948.9|947.4|0
1615578000000|2021-03-12 19:40:00|948.94|947.44|949.45|947.95|949.45|947.95|948.93|947.43|0
1615578300000|2021-03-12 19:45:00|949.44|947.94|949.14|947.64|949.45|947.95|949.13|947.63|0
1615578600000|2021-03-12 19:50:00|949.13|947.63|949.31|947.81|949.35|947.85|949.13|947.63|0
1615578900000|2021-03-12 19:55:00|949.3|947.8|949.16|947.66|949.31|947.81|949.16|947.66|0
1615579200000|2021-03-12 20:00:00|949.17|947.67|949.09|947.59|949.18|947.68|949.09|947.59|0
1615579500000|2021-03-12 20:05:00|949.1|947.6|949.09|947.59|949.12|947.62|949.09|947.59|0
1615579800000|2021-03-12 20:10:00|949.08|947.58|949.07|947.57|949.11|947.61|948.82|947.32|0
1615580100000|2021-03-12 20:15:00|949.08|947.58|949.35|947.85|949.37|947.87|949.07|947.57|0
1615580400000|2021-03-12 20:20:00|949.34|947.84|949.6|948.1|949.6|948.1|949.34|947.84|0
1615580700000|2021-03-12 20:25:00|949.59|948.09|949.58|948.08|949.61|948.11|949.56|948.06|0
1615581000000|2021-03-12 20:30:00|949.6|948.1|949.74|948.24|949.74|948.24|949.5|948|0
1615581300000|2021-03-12 20:35:00|949.75|948.25|950.29|948.79|950.31|948.81|949.74|948.24|0
1615581600000|2021-03-12 20:40:00|950.28|948.78|950.27|948.77|950.51|949.01|950.25|948.75|0
1615581900000|2021-03-12 20:45:00|950.26|948.76|950.68|949.18|950.7|949.2|950.26|948.76|0
1615582200000|2021-03-12 20:50:00|950.67|949.17|950|948.5|950.69|949.19|949.99|948.49|0
1615582500000|2021-03-12 20:55:00|950.01|948.51|950.81|949.31|950.82|949.32|950.01|948.51|0
1615582800000|2021-03-12 21:00:00|950.8|949.3|951.55|950.05|951.79|950.29|950.74|949.24|0
1615583100000|2021-03-12 21:05:00|951.54|950.04|951.31|949.81|951.55|950.05|951.22|949.72|0
1615583400000|2021-03-12 21:10:00|951.32|949.82|951.03|949.53|951.35|949.85|950.82|949.32|0
1615583700000|2021-03-12 21:15:00|951.04|949.54|951.08|949.58|951.13|949.63|950.97|949.47|0
1615584000000|2021-03-12 21:20:00|951|949.5|951.01|949.51|951.03|949.53|950.98|949.48|0
1615584300000|2021-03-12 21:25:00|950.92|949.42|950.96|949.46|950.98|949.48|950.9|949.4|0
1615584600000|2021-03-12 21:30:00|950.94|949.44|950.71|949.21|950.96|949.46|950.47|948.97|0
1615584900000|2021-03-12 21:35:00|950.7|949.2|950.8|949.3|950.91|949.41|950.62|949.12|0
1615585200000|2021-03-12 21:40:00|950.76|949.26|950.8|949.3|950.87|949.37|950.71|949.21|0
1615585500000|2021-03-12 21:45:00|950.76|949.26|950.62|949.12|950.87|949.37|950.62|949.12|0
1615585800000|2021-03-12 21:50:00|950.63|949.13|950.71|949.21|950.96|949.46|950.62|949.12|0
1615586100000|2021-03-12 21:55:00|950.72|949.22|950.66|949.16|950.8|949.3|950.51|949.01|0
1615759200000|2021-03-14 22:00:00|952.47|950.97|952.45|950.95|952.57|951.07|952.39|950.89|0
1615759500000|2021-03-14 22:05:00|952.43|950.93|951.78|950.28|952.48|950.98|951.76|950.26|0
1615759800000|2021-03-14 22:10:00|951.79|950.29|951.4|949.9|951.83|950.33|950.98|949.48|0
1615760100000|2021-03-14 22:15:00|951.38|949.88|951.2|949.7|951.56|950.06|951.04|949.54|0
1615760400000|2021-03-14 22:20:00|951.21|949.71|951.07|949.57|951.31|949.81|951.04|949.54|0
1615760700000|2021-03-14 22:25:00|951.06|949.56|951.35|949.85|951.45|949.95|951.04|949.54|0
1615761000000|2021-03-14 22:30:00|951.29|949.79|950.75|949.25|951.45|949.95|950.46|948.96|0
1615761300000|2021-03-14 22:35:00|950.76|949.26|951.12|949.62|951.12|949.62|950.73|949.23|0
1615761600000|2021-03-14 22:40:00|951.13|949.63|951.05|949.55|951.16|949.66|950.87|949.37|0
1615761900000|2021-03-14 22:45:00|951.06|949.56|951.01|949.51|951.16|949.66|950.96|949.46|0
1615762200000|2021-03-14 22:50:00|951|949.5|950.92|949.42|951.03|949.53|950.76|949.26|0
1615762500000|2021-03-14 22:55:00|950.94|949.44|951.46|949.96|951.55|950.05|950.92|949.42|0
1615762800000|2021-03-14 23:00:00|951.45|949.95|951.9|950.4|951.95|950.45|951.36|949.86|0
1615763100000|2021-03-14 23:05:00|951.89|950.39|951.88|950.38|952.04|950.54|951.66|950.16|0
1615763400000|2021-03-14 23:10:00|951.9|950.4|952.03|950.53|952.37|950.87|951.84|950.34|0
1615763700000|2021-03-14 23:15:00|952.02|950.52|951.83|950.33|952.17|950.67|951.83|950.33|0
1615764000000|2021-03-14 23:20:00|951.84|950.34|952.23|950.73|952.25|950.75|951.84|950.34|0
1615764300000|2021-03-14 23:25:00|952.22|950.72|952.32|950.82|952.52|951.02|952.14|950.64|0
1615764600000|2021-03-14 23:30:00|952.33|950.83|952.61|951.11|952.61|951.11|952.23|950.73|0
1615764900000|2021-03-14 23:35:00|952.6|951.1|952.81|951.31|952.88|951.38|952.41|950.91|0
1615765200000|2021-03-14 23:40:00|952.8|951.3|952.77|951.27|952.9|951.4|952.72|951.22|0
1615765500000|2021-03-14 23:45:00|952.76|951.26|952.9|951.4|952.9|951.4|952.48|950.98|0
1615765800000|2021-03-14 23:50:00|952.88|951.38|952.55|951.05|952.97|951.47|952.55|951.05|0
1615766100000|2021-03-14 23:55:00|952.57|951.07|952.46|950.96|952.59|951.09|952.35|950.85|0
1615766400000|2021-03-15 00:00:00|952.45|950.95|952.22|950.72|952.59|951.09|952.1|950.6|0
1615766700000|2021-03-15 00:05:00|952.25|950.75|952.35|950.85|952.59|951.09|952.15|950.65|0
1615767000000|2021-03-15 00:10:00|952.37|950.87|952.18|950.68|952.66|951.16|952.09|950.59|0
1615767300000|2021-03-15 00:15:00|952.17|950.67|951.27|949.77|952.18|950.68|951.15|949.65|0
1615767600000|2021-03-15 00:20:00|951.07|949.57|950.88|949.38|951.27|949.77|950.84|949.34|0
1615767900000|2021-03-15 00:25:00|950.87|949.37|951|949.5|951.12|949.62|950.87|949.37|0
1615768200000|2021-03-15 00:30:00|951.01|949.51|951.35|949.85|951.35|949.85|950.89|949.39|0
1615768500000|2021-03-15 00:35:00|951.34|949.84|950.7|949.2|951.34|949.84|950.67|949.17|0
1615768800000|2021-03-15 00:40:00|950.69|949.19|950.48|948.98|950.7|949.2|950.26|948.76|0
1615769100000|2021-03-15 00:45:00|950.49|948.99|950.02|948.52|950.49|948.99|949.8|948.3|0
1615769400000|2021-03-15 00:50:00|949.99|948.49|950.24|948.74|950.26|948.76|949.8|948.3|0
1615769700000|2021-03-15 00:55:00|950.23|948.73|950.66|949.16|950.67|949.17|950.23|948.73|0
1615770000000|2021-03-15 01:00:00|950.69|949.19|951.12|949.62|951.55|950.05|950.66|949.16|0
1615770300000|2021-03-15 01:05:00|951.13|949.63|951.34|949.84|951.55|950.05|951.12|949.62|0
1615770600000|2021-03-15 01:10:00|951.44|949.94|951.34|949.84|951.55|950.05|951.1|949.6|0
1615770900000|2021-03-15 01:15:00|951.35|949.85|951.98|950.48|951.99|950.49|951.34|949.84|0
1615771200000|2021-03-15 01:20:00|951.99|950.49|951.56|950.06|952|950.5|951.55|950.05|0
1615771500000|2021-03-15 01:25:00|951.55|950.05|951.57|950.07|951.6|950.1|951.14|949.64|0
1615771800000|2021-03-15 01:30:00|951.58|950.08|951.35|949.85|951.81|950.31|951.13|949.63|0
1615772100000|2021-03-15 01:35:00|951.34|949.84|951.1|949.6|951.34|949.84|950.9|949.4|0
1615772400000|2021-03-15 01:40:00|951.09|949.59|951.53|950.03|951.53|950.03|950.65|949.15|0
1615772700000|2021-03-15 01:45:00|951.5|950|951.74|950.24|951.76|950.26|951.31|949.81|0
1615773000000|2021-03-15 01:50:00|951.75|950.25|951.94|950.44|951.95|950.45|951.29|949.79|0
1615773300000|2021-03-15 01:55:00|951.95|950.45|951.97|950.47|952.05|950.55|951.61|950.11|0
1615773600000|2021-03-15 02:00:00|952.07|950.57|952.41|950.91|952.42|950.92|951.97|950.47|0
1615773900000|2021-03-15 02:05:00|952.4|950.9|952.21|950.71|952.42|950.92|952.19|950.69|0
1615774200000|2021-03-15 02:10:00|952.2|950.7|952.21|950.71|952.21|950.71|951.98|950.48|0
1615774500000|2021-03-15 02:15:00|952.17|950.67|951.55|950.05|952.21|950.71|951.53|950.03|0
1615774800000|2021-03-15 02:20:00|951.54|950.04|951.53|950.03|951.75|950.25|951.51|950.01|0
1615775100000|2021-03-15 02:25:00|951.54|950.04|951.51|950.01|951.54|950.04|951.29|949.79|0
1615775400000|2021-03-15 02:30:00|951.5|950|951.52|950.02|951.73|950.23|951.28|949.78|0
1615775700000|2021-03-15 02:35:00|951.51|950.01|951.05|949.55|951.51|950.01|950.95|949.45|0
1615776000000|2021-03-15 02:40:00|951.06|949.56|950.95|949.45|951.27|949.77|950.84|949.34|0
1615776300000|2021-03-15 02:45:00|950.92|949.42|950.63|949.13|951.27|949.77|950.63|949.13|0
1615776600000|2021-03-15 02:50:00|950.62|949.12|950.6|949.1|950.85|949.35|950.4|948.9|0
1615776900000|2021-03-15 02:55:00|950.61|949.11|950.61|949.11|950.84|949.34|950.6|949.1|0
1615777200000|2021-03-15 03:00:00|950.6|949.1|951.05|949.55|951.05|949.55|950.6|949.1|0
1615777500000|2021-03-15 03:05:00|951.04|949.54|950.46|948.96|951.04|949.54|950.14|948.64|0
1615777800000|2021-03-15 03:10:00|950.43|948.93|950.58|949.08|950.8|949.3|950.35|948.85|0
1615778100000|2021-03-15 03:15:00|950.48|948.98|950.13|948.63|950.6|949.1|950.12|948.62|0
1615778400000|2021-03-15 03:20:00|950.14|948.64|950.14|948.64|950.35|948.85|949.91|948.41|0
1615778700000|2021-03-15 03:25:00|950.13|948.63|950.34|948.84|950.46|948.96|950.13|948.63|0
1615779000000|2021-03-15 03:30:00|950.35|948.85|950.03|948.53|950.35|948.85|949.92|948.42|0
1615779300000|2021-03-15 03:35:00|950|948.5|950.35|948.85|950.36|948.86|949.92|948.42|0
1615779600000|2021-03-15 03:40:00|950.41|948.91|950.46|948.96|950.79|949.29|950.35|948.85|0
1615779900000|2021-03-15 03:45:00|950.5|949|950.57|949.07|950.58|949.08|950.35|948.85|0
1615780200000|2021-03-15 03:50:00|950.58|949.08|950.36|948.86|950.58|949.08|950.34|948.84|0
1615780500000|2021-03-15 03:55:00|950.35|948.85|950.56|949.06|950.58|949.08|950.34|948.84|0
1615780800000|2021-03-15 04:00:00|950.76|949.26|950.74|949.24|950.77|949.27|950.64|949.14|0
1615781100000|2021-03-15 04:05:00|950.75|949.25|950.27|948.77|950.75|949.25|950.27|948.77|0
1615781400000|2021-03-15 04:10:00|950.28|948.78|950.27|948.77|950.38|948.88|950.26|948.76|0
1615781700000|2021-03-15 04:15:00|950.26|948.76|950.49|948.99|950.5|949|950.26|948.76|0
1615782000000|2021-03-15 04:20:00|950.5|949|950.51|949.01|950.71|949.21|950.49|948.99|0
1615782300000|2021-03-15 04:25:00|950.5|949|950.53|949.03|950.53|949.03|950.5|949|0
1615782600000|2021-03-15 04:30:00|950.52|949.02|950.54|949.04|950.75|949.25|950.52|949.02|0
1615782900000|2021-03-15 04:35:00|950.53|949.03|950.53|949.03|950.53|949.03|950.3|948.8|0
1615783200000|2021-03-15 04:40:00|950.56|949.06|950.75|949.25|950.76|949.26|950.31|948.81|0
1615783500000|2021-03-15 04:45:00|950.76|949.26|950.76|949.26|950.77|949.27|950.75|949.25|0
1615783800000|2021-03-15 04:50:00|950.77|949.27|950.98|949.48|950.98|949.48|950.75|949.25|0
1615784100000|2021-03-15 04:55:00|950.99|949.49|950.76|949.26|950.99|949.49|950.56|949.06|0
1615784400000|2021-03-15 05:00:00|950.77|949.27|950.54|949.04|950.98|949.48|950.53|949.03|0
1615784700000|2021-03-15 05:05:00|950.53|949.03|950.29|948.79|950.54|949.04|950.28|948.78|0
1615785000000|2021-03-15 05:10:00|950.26|948.76|949.86|948.36|950.3|948.8|949.85|948.35|0
1615785300000|2021-03-15 05:15:00|949.85|948.35|950.09|948.59|950.1|948.6|949.82|948.32|0
1615785600000|2021-03-15 05:20:00|950.08|948.58|950.1|948.6|950.1|948.6|949.84|948.34|0
1615785900000|2021-03-15 05:25:00|950.09|948.59|950.08|948.58|950.1|948.6|949.85|948.35|0
1615786200000|2021-03-15 05:30:00|950.07|948.57|949.59|948.09|950.08|948.58|949.59|948.09|0
1615786500000|2021-03-15 05:35:00|949.6|948.1|949.81|948.31|949.82|948.32|949.57|948.07|0
1615786800000|2021-03-15 05:40:00|949.82|948.32|950.02|948.52|950.04|948.54|949.8|948.3|0
1615787100000|2021-03-15 05:45:00|950.03|948.53|949.8|948.3|950.05|948.55|949.78|948.28|0
1615787400000|2021-03-15 05:50:00|949.79|948.29|949.99|948.49|950.02|948.52|949.76|948.26|0
1615787700000|2021-03-15 05:55:00|950|948.5|949.77|948.27|950.02|948.52|949.77|948.27|0
1615788000000|2021-03-15 06:00:00|949.78|948.28|949.74|948.24|950.22|948.72|949.53|948.03|0
1615788300000|2021-03-15 06:05:00|949.71|948.21|949.53|948.03|949.98|948.48|949.53|948.03|0
1615788600000|2021-03-15 06:10:00|949.54|948.04|949.53|948.03|949.76|948.26|949.53|948.03|0
1615788900000|2021-03-15 06:15:00|949.54|948.04|949.3|947.8|949.75|948.25|949.28|947.78|0
1615789200000|2021-03-15 06:20:00|949.29|947.79|949.28|947.78|949.3|947.8|949.26|947.76|0
1615789500000|2021-03-15 06:25:00|949.27|947.77|949.75|948.25|949.75|948.25|949.27|947.77|0
1615789800000|2021-03-15 06:30:00|949.74|948.24|950|948.5|950.01|948.51|949.53|948.03|0
1615790100000|2021-03-15 06:35:00|949.99|948.49|950.23|948.73|950.27|948.77|949.99|948.49|0
1615790400000|2021-03-15 06:40:00|950.24|948.74|950|948.5|950.24|948.74|949.79|948.29|0
1615790700000|2021-03-15 06:45:00|949.99|948.49|949.98|948.48|950.02|948.52|949.97|948.47|0
1615791000000|2021-03-15 06:50:00|949.99|948.49|950.23|948.73|950.24|948.74|949.98|948.48|0
1615791300000|2021-03-15 06:55:00|950.24|948.74|949.8|948.3|950.24|948.74|949.8|948.3|0
1615791600000|2021-03-15 07:00:00|949.83|948.33|949.15|947.65|950.02|948.52|948.92|947.42|0
1615791900000|2021-03-15 07:05:00|949.14|947.64|948.07|946.57|949.15|947.65|947.67|946.17|0
1615792200000|2021-03-15 07:10:00|948.06|946.56|948|946.5|948.12|946.62|947.47|945.97|0
1615792500000|2021-03-15 07:15:00|947.93|946.43|948.2|946.7|948.2|946.7|947.55|946.05|0
1615792800000|2021-03-15 07:20:00|948.21|946.71|948.61|947.11|948.63|947.13|948.19|946.69|0
1615793100000|2021-03-15 07:25:00|948.6|947.1|948.63|947.13|948.64|947.14|948.4|946.9|0
1615793400000|2021-03-15 07:30:00|948.62|947.12|949.28|947.78|949.28|947.78|948.42|946.92|0
1615793700000|2021-03-15 07:35:00|949.29|947.79|949.26|947.76|949.48|947.98|949.05|947.55|0
1615794000000|2021-03-15 07:40:00|949.25|947.75|949.51|948.01|949.51|948.01|949.25|947.75|0
1615794300000|2021-03-15 07:45:00|949.5|948|949.51|948.01|949.73|948.23|949.5|948|0
1615794600000|2021-03-15 07:50:00|949.5|948|949.33|947.83|949.54|948.04|949.07|947.57|0
1615794900000|2021-03-15 07:55:00|949.53|948.03|949.56|948.06|949.58|948.08|949.34|947.84|0
1615795200000|2021-03-15 08:00:00|949.62|948.12|950.15|948.65|950.15|948.65|949.01|947.51|14
1615795500000|2021-03-15 08:05:00|950.14|948.64|950.95|949.35|951.75|950.75|949.94|948.44|93
1615795800000|2021-03-15 08:10:00|950.85|949.45|951.75|950.45|951.75|950.45|950.85|949.35|73
1615796100000|2021-03-15 08:15:00|951.65|950.55|951.35|949.45|951.75|950.55|950.95|949.25|47
1615796400000|2021-03-15 08:20:00|951.25|949.15|950.65|948.85|951.35|949.15|949.65|948.55|1
1615796700000|2021-03-15 08:25:00|950.75|948.65|948.85|947.25|950.95|948.95|947.85|946.85|7
1615797000000|2021-03-15 08:30:00|948.95|947.35|947.85|947.25|949.45|947.65|947.85|947.25|2
1615797300000|2021-03-15 08:35:00|947.95|947.35|947.55|946.05|948.35|947.35|947.55|945.95|36
1615797600000|2021-03-15 08:40:00|947.63|946.13|947.63|946.03|947.93|946.23|946.33|945.73|2
1615797900000|2021-03-15 08:45:00|947.73|946.13|947.63|946.03|948.03|946.53|947.03|945.83|2
1615798200000|2021-03-15 08:50:00|947.53|945.83|947.83|945.93|948.23|946.53|947.43|945.83|14
1615798500000|2021-03-15 08:55:00|947.73|945.43|947.23|945.63|947.73|945.93|946.13|945.13|27
1615798800000|2021-03-15 09:00:00|947.33|945.73|948.43|947.03|948.43|947.03|947.23|945.63|0
1615799100000|2021-03-15 09:05:00|948.33|946.73|948.63|947.33|948.93|947.63|948.23|946.73|2
1615799400000|2021-03-15 09:10:00|948.53|947.43|947.93|946.53|948.63|947.43|947.83|946.53|6
1615799700000|2021-03-15 09:15:00|947.83|946.63|947.33|946.43|947.93|946.93|947.03|946.43|292
1615800000000|2021-03-15 09:20:00|947.23|945.43|946.43|945.83|947.23|946.53|946.43|945.33|4
1615800300000|2021-03-15 09:25:00|946.53|945.93|945.93|944.53|946.73|945.93|945.83|944.33|34
1615800600000|2021-03-15 09:30:00|946.03|944.63|946.23|945.43|947.03|945.73|945.93|944.43|42
1615800900000|2021-03-15 09:35:00|946.03|945.53|945.83|944.93|946.23|945.53|945.83|944.43|84
1615801200000|2021-03-15 09:40:00||945.03||944.63||945.13||944.53|19
1615801500000|2021-03-15 09:45:00|945.73|944.73|945.83|945.03|945.83|945.03|945.73|944.23|4
1615801800000|2021-03-15 09:50:00|945.73|944.93|945.53|944.23|945.83|944.93|945.43|943.93|0
1615802100000|2021-03-15 09:55:00|945.73|944.13|945.83|944.93|945.83|944.93|945.73|944.13|2
1615802400000|2021-03-15 10:00:00|946.03|944.83|946.73|945.33|946.73|945.33|946.03|944.53|36
1615802700000|2021-03-15 10:05:00|946.83|945.43|946.73|945.43|947.13|945.73|946.73|945.33|0
1615803000000|2021-03-15 10:10:00|946.93|945.53|946.63|945.23|947.03|945.63|946.43|944.93|0
1615803300000|2021-03-15 10:15:00|946.73|945.13|946.13|944.73|947.03|945.73|946.13|944.73|5
1615803600000|2021-03-15 10:20:00|946.03|944.63|947.13|945.63|947.13|945.63|945.73|944.43|5
1615803900000|2021-03-15 10:25:00|947.03|945.53|946.33|944.83|947.13|945.53|946.33|944.83|2
1615804200000|2021-03-15 10:30:00|946.23|944.93|946.03|944.73|946.33|945.23|945.53|944.63|137
1615804500000|2021-03-15 10:35:00|945.63|944.63|945.93|945.13|946.03|945.13|945.33|944.13|101
1615804800000|2021-03-15 10:40:00|946.03|945.03|946.03|944.73|946.03|945.23|945.63|944.63|113
1615805100000|2021-03-15 10:45:00|946.83|944.83|946.73|945.53|946.93|945.53|946.63|944.63|50
1615805400000|2021-03-15 10:50:00|946.63|945.03|946.03|945.23|946.63|945.33|946.03|944.83|2
1615805700000|2021-03-15 10:55:00|946.83|945.13|946.93|945.53|947.03|945.73|946.73|945.13|48
1615806000000|2021-03-15 11:00:00|947.03|945.63|947.23|945.83|947.23|945.83|946.73|945.23|1
1615806300000|2021-03-15 11:05:00|947.33|945.93|947.53|945.93|947.53|946.13|947.13|945.53|0
1615806600000|2021-03-15 11:10:00|947.63|946.03|947.93|946.33|947.93|946.33|947.53|945.93|3
1615806900000|2021-03-15 11:15:00|947.83|946.23|947.93|946.63|948.33|947.53|947.73|946.23|0
1615807200000|2021-03-15 11:20:00|947.83|946.53|947.13|945.53|947.93|946.53|947.13|945.53|43
1615807500000|2021-03-15 11:25:00|947.03|945.43|946.83|945.33|947.13|945.63|946.83|945.33|0
1615807800000|2021-03-15 11:30:00|946.93|945.43|947.03|945.43|947.33|945.83|946.93|945.33|0
1615808100000|2021-03-15 11:35:00|946.93|945.33|947.03|945.43|947.33|945.73|946.83|945.33|1
1615808400000|2021-03-15 11:40:00|947.13|945.53|947.53|945.93|947.53|945.93|947.03|945.53|0
1615808700000|2021-03-15 11:45:00|947.43|945.83|947.43|945.93|947.43|945.93|947.03|945.53|0
1615809000000|2021-03-15 11:50:00|947.53|946.03|947.53|945.93|947.63|946.43|947.33|945.73|1
1615809300000|2021-03-15 11:55:00|947.63|946.03|947.43|945.83|947.73|946.83|947.43|945.83|0
1615809600000|2021-03-15 12:00:00|947.53|945.93|947.03|945.53|947.53|946.03|947.03|945.53|18
1615809900000|2021-03-15 12:05:00|947.13|945.63|946.93|945.43|947.23|945.73|946.63|945.03|0
1615810200000|2021-03-15 12:10:00|946.83|945.33|945.63|944.73|946.83|945.43|945.63|944.43|4
1615810500000|2021-03-15 12:15:00||944.83||944.73||944.93||944.63|8
1615810800000|2021-03-15 12:20:00||944.83||944.53||944.83||944.53|0
1615811100000|2021-03-15 12:25:00|945.53|944.63|945.63|944.43|945.63|944.63|945.53|944.43|0
1615811400000|2021-03-15 12:30:00|945.53|944.53|945.63|944.73|945.63|944.83|945.13|944.43|0
1615811700000|2021-03-15 12:35:00||944.83||944.43||944.93||944.43|10
1615812000000|2021-03-15 12:40:00||944.73||944.43||944.83||944.43|3
1615812300000|2021-03-15 12:45:00|945.53||945.63||945.63||945.53||0
1615812600000|2021-03-15 12:50:00||944.53||944.73||944.73||944.53|3
1615812900000|2021-03-15 12:55:00|946.53|944.83|946.53|945.43|946.53|945.43|946.43|944.83|55
1615813200000|2021-03-15 13:00:00|946.43|945.23|946.13|944.63|946.53|945.23|946.13|944.63|0
1615813500000|2021-03-15 13:05:00|946.03|944.53|946.33|944.83|946.43|944.93|946.03|944.43|2
1615813800000|2021-03-15 13:10:00|946.23|944.73|945.73|944.43|946.33|944.73|945.63|944.43|1013
1615814100000|2021-03-15 13:15:00|945.63||945.83||946.03||945.43||0
1615814400000|2021-03-15 13:20:00|945.73|944.53|945.93|944.43|946.03|944.53|945.53|944.43|0
1615814700000|2021-03-15 13:25:00|946.03|944.53|946.03|944.43|946.03|944.53|945.73|944.43|2
1615815000000|2021-03-15 13:30:00|946.13|944.53|946.33|944.63|946.53|945.13|945.63|944.43|0
1615815300000|2021-03-15 13:35:00|946.43|944.73|946.53|944.93|946.53|945.13|946.23|944.53|3
1615815600000|2021-03-15 13:40:00|946.43|945.03|945.83|944.43|946.53|945.03|945.73|944.43|0
1615815900000|2021-03-15 13:45:00|945.73|944.53|946.13|944.53|946.33|944.53|945.23|944.43|4
1615816200000|2021-03-15 13:50:00|946.03||945.53||946.13||945.13||0
1615816500000|2021-03-15 13:55:00|945.63|944.43|946.53|945.33|946.53|945.33|945.63|944.43|9
1615816800000|2021-03-15 14:00:00|946.43|945.43|946.43|944.83|946.53|945.53|946.23|944.63|4
1615817100000|2021-03-15 14:05:00|946.33|944.73|945.33|944.63|946.43|944.73|945.23|944.63|5
1615817400000|2021-03-15 14:10:00|945.23|944.43|945.65|944.85|945.65|944.85|945.03|943.53|0
1615817700000|2021-03-15 14:15:00|946.45|944.95|946.45|944.95|946.45|945.05|945.75|944.15|9
1615818000000|2021-03-15 14:20:00|945.95|945.05|946.45|945.45|947.05|945.45|945.95|945.05|3
1615818300000|2021-03-15 14:25:00|946.75|945.15|946.25|945.25|946.85|945.25|946.25|945.15|1
1615818600000|2021-03-15 14:30:00|946.15|945.35|946.85|945.65|946.85|945.65|945.95|945.35|0
1615818900000|2021-03-15 14:35:00|947.35|945.75|947.55|946.15|947.75|946.25|947.25|945.75|1
1615819200000|2021-03-15 14:40:00|947.45|945.65|947.35|945.75|947.45|945.95|947.05|945.45|5
1615819500000|2021-03-15 14:45:00|947.25|945.65|946.35|944.45|947.35|945.65|946.25|944.35|2
1615819800000|2021-03-15 14:50:00|946.45|944.35|946.75|945.15|946.85|945.35|945.95|944.25|4
1615820100000|2021-03-15 14:55:00|946.65|945.25|946.85|945.35|947.05|945.55|946.35|944.85|0
1615820400000|2021-03-15 15:00:00|946.95|945.45|947.55|946.05|947.55|946.05|946.65|944.95|364
1615820700000|2021-03-15 15:05:00|947.65|946.15|947.45|946.65|948.15|946.75|947.45|946.05|51
1615821000000|2021-03-15 15:10:00|947.37|946.57|946.67|945.17|947.37|946.57|946.57|945.07|55
1615821300000|2021-03-15 15:15:00|946.77|945.27|945.04|943.54|947.37|946.67|945.04|943.54|648
1615821600000|2021-03-15 15:20:00|945.03|943.53|944.59|943.09|945.03|943.53|944.36|942.86|0
1615821900000|2021-03-15 15:25:00|944.6|943.1|943.25|941.75|944.6|943.1|943.02|941.52|0
1615822200000|2021-03-15 15:30:00|943.24|941.74|942.29|940.79|943.45|941.95|942.29|940.79|0
1615822500000|2021-03-15 15:35:00|942.3|940.8|941.48|939.98|942.31|940.81|940.81|939.31|0
1615822800000|2021-03-15 15:40:00|941.54|940.04|941.88|940.38|942.07|940.57|941.29|939.79|0
1615823100000|2021-03-15 15:45:00|941.87|940.37|941.07|939.57|942.09|940.59|940.67|939.17|0
1615823400000|2021-03-15 15:50:00|941.06|939.56|941.55|940.05|941.77|940.27|940.84|939.34|0
1615823700000|2021-03-15 15:55:00|941.62|940.12|942.15|940.65|942.38|940.88|941.62|940.12|0
1615824000000|2021-03-15 16:00:00|942.14|940.64|942.17|940.67|942.39|940.89|941.93|940.43|0
1615824300000|2021-03-15 16:05:00|942.18|940.68|942.44|940.94|942.64|941.14|942.18|940.68|0
1615824600000|2021-03-15 16:10:00|942.43|940.93|942.65|941.15|942.67|941.17|942.43|940.93|0
1615824900000|2021-03-15 16:15:00|942.66|941.16|942.24|940.74|942.66|941.16|942.02|940.52|0
1615825200000|2021-03-15 16:20:00|942.25|940.75|941.87|940.37|942.49|940.99|941.65|940.15|0
1615825500000|2021-03-15 16:25:00|941.81|940.31|942.68|941.18|942.89|941.39|941.66|940.16|0
1615825800000|2021-03-15 16:30:00|942.69|941.19|942.64|941.14|943.06|941.56|942.44|940.94|0
1615826100000|2021-03-15 16:35:00|942.63|941.13|942.39|940.89|942.64|941.14|942.19|940.69|0
1615826400000|2021-03-15 16:40:00|942.4|940.9|942.81|941.31|942.81|941.31|942.39|940.89|0
1615826700000|2021-03-15 16:45:00|942.82|941.32|943.26|941.76|943.26|941.76|942.8|941.3|0
1615827000000|2021-03-15 16:50:00|943.25|941.75|942.84|941.34|943.26|941.76|942.82|941.32|0
1615827300000|2021-03-15 16:55:00|942.85|941.35|943.1|941.6|943.1|941.6|942.84|941.34|0
1615827600000|2021-03-15 17:00:00|943.11|941.61|942.9|941.4|943.31|941.81|942.9|941.4|0
1615827900000|2021-03-15 17:05:00|942.91|941.41|943.08|941.58|943.1|941.6|942.87|941.37|0
1615828200000|2021-03-15 17:10:00|943.09|941.59|943.29|941.79|943.3|941.8|942.63|941.13|0
1615828500000|2021-03-15 17:15:00|943.28|941.78|943.09|941.59|943.29|941.79|943.08|941.58|0
1615828800000|2021-03-15 17:20:00|943.1|941.6|943.1|941.6|943.1|941.6|942.88|941.38|0
1615829100000|2021-03-15 17:25:00|943.09|941.59|943.1|941.6|943.12|941.62|942.89|941.39|0
1615829400000|2021-03-15 17:30:00|943.09|941.59|943.1|941.6|943.11|941.61|943.09|941.59|0
1615829700000|2021-03-15 17:35:00|943.11|941.61|943.33|941.83|943.33|941.83|943.1|941.6|0
1615830000000|2021-03-15 17:40:00|943.34|941.84|943.36|941.86|943.36|941.86|943.34|941.84|0
1615830300000|2021-03-15 17:45:00|943.37|941.87|943.58|942.08|943.58|942.08|943.36|941.86|0
1615830600000|2021-03-15 17:50:00|943.59|942.09|943.61|942.11|943.62|942.12|943.58|942.08|0
1615830900000|2021-03-15 17:55:00|943.62|942.12|943.63|942.13|943.63|942.13|943.6|942.1|0
1615831200000|2021-03-15 18:00:00|943.7|942.2|944.08|942.58|944.09|942.59|943.7|942.2|0
1615831500000|2021-03-15 18:05:00|944.09|942.59|944.3|942.8|944.3|942.8|943.85|942.35|0
1615831800000|2021-03-15 18:10:00|944.31|942.81|944.31|942.81|944.31|942.81|944.07|942.57|0
1615832100000|2021-03-15 18:15:00|944.3|942.8|944.32|942.82|944.32|942.82|944.3|942.8|0
1615832400000|2021-03-15 18:20:00|944.33|942.83|944.57|943.07|944.57|943.07|944.32|942.82|0
1615832700000|2021-03-15 18:25:00|944.56|943.06|944.59|943.09|944.59|943.09|944.36|942.86|0
1615833000000|2021-03-15 18:30:00|944.6|943.1|944.6|943.1|944.84|943.34|944.57|943.07|0
1615833300000|2021-03-15 18:35:00|944.61|943.11|944.37|942.87|944.61|943.11|944.37|942.87|0
1615833600000|2021-03-15 18:40:00|944.38|942.88|944.36|942.86|944.59|943.09|944.35|942.85|0
1615833900000|2021-03-15 18:45:00|944.37|942.87|943.94|942.44|944.37|942.87|943.94|942.44|0
1615834200000|2021-03-15 18:50:00|944|942.5|944.14|942.64|944.15|942.65|943.92|942.42|0
1615834500000|2021-03-15 18:55:00|944.15|942.65|944.17|942.67|944.18|942.68|943.94|942.44|0
1615834800000|2021-03-15 19:00:00|944.18|942.68|944.14|942.64|944.41|942.91|944.13|942.63|0
1615835100000|2021-03-15 19:05:00|944.13|942.63|944.12|942.62|944.14|942.64|944.08|942.58|0
1615835400000|2021-03-15 19:10:00|944.13|942.63|943.87|942.37|944.34|942.84|943.85|942.35|0
1615835700000|2021-03-15 19:15:00|943.93|942.43|944.07|942.57|944.12|942.62|943.93|942.43|0
1615836000000|2021-03-15 19:20:00|944.08|942.58|943.85|942.35|944.08|942.58|943.61|942.11|0
1615836300000|2021-03-15 19:25:00|943.86|942.36|943.65|942.15|943.88|942.38|943.62|942.12|0
1615836600000|2021-03-15 19:30:00|943.72|942.22|943.61|942.11|943.86|942.36|943.58|942.08|0
1615836900000|2021-03-15 19:35:00|943.6|942.1|944.07|942.57|944.09|942.59|943.6|942.1|0
1615837200000|2021-03-15 19:40:00|944.08|942.58|944.32|942.82|944.32|942.82|944.06|942.56|0
1615837500000|2021-03-15 19:45:00|944.38|942.88|945.03|943.53|945.25|943.75|944.31|942.81|0
1615837800000|2021-03-15 19:50:00|945.02|943.52|945.97|944.47|945.97|944.47|944.97|943.47|0
1615838100000|2021-03-15 19:55:00|945.98|944.48|946.1|944.6|946.74|945.24|945.98|944.48|0
1615838400000|2021-03-15 20:00:00|946.09|944.59|946.22|944.72|946.44|944.94|946.07|944.57|0
1615838700000|2021-03-15 20:05:00|946.21|944.71|945.74|944.24|946.21|944.71|945.74|944.24|0
1615839000000|2021-03-15 20:10:00|945.75|944.25|945.76|944.26|945.97|944.47|945.74|944.24|0
1615839300000|2021-03-15 20:15:00|945.7|944.2|945.66|944.16|945.7|944.2|945.56|944.06|0
1615839600000|2021-03-15 20:20:00|945.69|944.19|945.56|944.06|945.76|944.26|945.56|944.06|0
1615840200000|2021-03-15 20:30:00|945.54|944.04|945.76|944.26|945.78|944.28|945.54|944.04|0
1615840500000|2021-03-15 20:35:00|945.77|944.27|945.77|944.27|945.77|944.27|945.75|944.25|0
1615840800000|2021-03-15 20:40:00|945.76|944.26|945.76|944.26|945.77|944.27|945.55|944.05|0
1615841100000|2021-03-15 20:45:00|945.77|944.27|945.75|944.25|945.77|944.27|945.56|944.06|0
1615841400000|2021-03-15 20:50:00|945.76|944.26|945.56|944.06|945.77|944.27|945.54|944.04|0
1615841700000|2021-03-15 20:55:00|945.55|944.05|945.56|944.06|945.57|944.07|945.54|944.04|0
1615842000000|2021-03-15 21:00:00|945.54|944.04|945.68|944.18|945.7|944.2|945.52|944.02|0
1615842300000|2021-03-15 21:05:00|945.7|944.2|945.7|944.2|945.73|944.23|945.64|944.14|0
1615842600000|2021-03-15 21:10:00|945.68|944.18|945.64|944.14|945.7|944.2|945.59|944.09|0
1615842900000|2021-03-15 21:15:00|945.62|944.12|945.59|944.09|945.64|944.14|945.59|944.09|0
1615843200000|2021-03-15 21:20:00|945.62|944.12|945.59|944.09|945.62|944.12|945.59|944.09|0
1615843500000|2021-03-15 21:25:00|945.57|944.07|945.6|944.1|945.6|944.1|945.55|944.05|0
1615843800000|2021-03-15 21:30:00|945.59|944.09|945.6|944.1|945.73|944.23|945.59|944.09|0
1615844100000|2021-03-15 21:35:00|945.62|944.12|945.6|944.1|945.68|944.18|945.6|944.1|0
1615844400000|2021-03-15 21:40:00|945.62|944.12|945.71|944.21|945.71|944.21|945.62|944.12|0
1615844700000|2021-03-15 21:45:00|945.7|944.2|945.71|944.21|945.71|944.21|945.59|944.09|0
1615845000000|2021-03-15 21:50:00|945.7|944.2|945.66|944.16|945.71|944.21|945.62|944.12|0
1615845300000|2021-03-15 21:55:00|945.62|944.12|945.59|944.09|945.66|944.16|945.59|944.09|0
1615845600000|2021-03-15 22:00:00|945.64|944.14|945.15|943.65|945.87|944.37|945.15|943.65|0
1615845900000|2021-03-15 22:05:00|945.16|943.66|945.02|943.52|945.22|943.72|945.02|943.52|0
1615846200000|2021-03-15 22:10:00|945.06|943.56|945.15|943.65|945.15|943.65|945.02|943.52|0
1615846500000|2021-03-15 22:15:00|945.13|943.63|945.06|943.56|945.22|943.72|945.02|943.52|0
1615846800000|2021-03-15 22:20:00|945.07|943.57|944.93|943.43|945.11|943.61|944.93|943.43|0
1615847100000|2021-03-15 22:25:00|944.97|943.47|944.82|943.32|944.97|943.47|944.73|943.23|0
1615847400000|2021-03-15 22:30:00|944.83|943.33|945.06|943.56|945.11|943.61|944.83|943.33|0
1615847700000|2021-03-15 22:35:00|945.07|943.57|944.97|943.47|945.11|943.61|944.97|943.47|0
1615848000000|2021-03-15 22:40:00|944.98|943.48|944.97|943.47|945.02|943.52|944.82|943.32|0
1615848300000|2021-03-15 22:45:00|944.95|943.45|944.77|943.27|944.97|943.47|944.73|943.23|0
1615848600000|2021-03-15 22:50:00|944.78|943.28|944.84|943.34|944.84|943.34|944.62|943.12|0
1615848900000|2021-03-15 22:55:00|944.86|943.36|944.68|943.18|944.93|943.43|944.48|942.98|0
1615849200000|2021-03-15 23:00:00|944.69|943.19|944.62|943.12|944.77|943.27|944.53|943.03|0
1615849500000|2021-03-15 23:05:00|944.68|943.18|944.57|943.07|944.86|943.36|944.57|943.07|0
1615849800000|2021-03-15 23:10:00|944.56|943.06|944.77|943.27|944.82|943.32|944.43|942.93|0
1615850100000|2021-03-15 23:15:00|944.78|943.28|944.86|943.36|945.02|943.52|944.73|943.23|0
1615850400000|2021-03-15 23:20:00|944.85|943.35|945.06|943.56|945.06|943.56|944.82|943.32|0
1615850700000|2021-03-15 23:25:00|945.04|943.54|944.93|943.43|945.06|943.56|944.53|943.03|0
1615851000000|2021-03-15 23:30:00|944.92|943.42|944.75|943.25|944.93|943.43|944.68|943.18|0
1615851300000|2021-03-15 23:35:00|944.77|943.27|944.86|943.36|944.86|943.36|944.68|943.18|0
1615851600000|2021-03-15 23:40:00|944.85|943.35|944.97|943.47|945.02|943.52|944.82|943.32|0
1615851900000|2021-03-15 23:45:00|944.98|943.48|944.68|943.18|945.02|943.52|944.59|943.09|0
1615852200000|2021-03-15 23:50:00|944.69|943.19|944.68|943.18|944.82|943.32|944.62|943.12|0
1615852500000|2021-03-15 23:55:00|944.67|943.17|944.57|943.07|944.77|943.27|944.53|943.03|0
1615852800000|2021-03-16 00:00:00|944.58|943.08|944.77|943.27|944.77|943.27|944.43|942.93|0
1615853100000|2021-03-16 00:05:00|944.75|943.25|944.53|943.03|945.02|943.52|944.53|943.03|0
1615853400000|2021-03-16 00:10:00|944.52|943.02|945.06|943.56|945.15|943.65|944.48|942.98|0
1615853700000|2021-03-16 00:15:00|945.07|943.57|944.7|943.2|945.32|943.82|944.49|942.99|0
1615854000000|2021-03-16 00:20:00|944.71|943.21|944.69|943.19|944.8|943.3|944.47|942.97|0
1615854300000|2021-03-16 00:25:00|944.68|943.18|944.47|942.97|944.68|943.18|944.24|942.74|0
1615854600000|2021-03-16 00:30:00|944.48|942.98|944.47|942.97|944.69|943.19|944.46|942.96|0
1615854900000|2021-03-16 00:35:00|944.51|943.01|944.91|943.41|945.13|943.63|944.47|942.97|0
1615855200000|2021-03-16 00:40:00|944.92|943.42|944.92|943.42|944.93|943.43|944.7|943.2|0
1615855500000|2021-03-16 00:45:00|944.91|943.41|944.72|943.22|944.94|943.44|944.71|943.21|0
1615855800000|2021-03-16 00:50:00|944.78|943.28|944.93|943.43|945.04|943.54|944.78|943.28|0
1615856100000|2021-03-16 00:55:00|944.9|943.4|944.73|943.23|944.94|943.44|944.73|943.23|0
1615856400000|2021-03-16 01:00:00|944.76|943.26|945.14|943.64|945.36|943.86|944.76|943.26|0
1615856700000|2021-03-16 01:05:00|945.13|943.63|945.78|944.28|945.78|944.28|945.13|943.63|0
1615857000000|2021-03-16 01:10:00|945.72|944.22|946.01|944.51|946.02|944.52|945.58|944.08|0
1615857300000|2021-03-16 01:15:00|945.98|944.48|946.27|944.77|946.48|944.98|945.91|944.41|0
1615857600000|2021-03-16 01:20:00|946.26|944.76|946.03|944.53|946.38|944.88|946.03|944.53|0
1615857900000|2021-03-16 01:25:00|946.04|944.54|946.25|944.75|946.26|944.76|946.02|944.52|0
1615858200000|2021-03-16 01:30:00|946.24|944.74|945.81|944.31|946.26|944.76|945.81|944.31|0
1615858500000|2021-03-16 01:35:00|945.82|944.32|946|944.5|946.23|944.73|945.8|944.3|0
1615858800000|2021-03-16 01:40:00|946.01|944.51|946.01|944.51|946.24|944.74|945.8|944.3|0
1615859100000|2021-03-16 01:45:00|945.98|944.48|946.43|944.93|946.43|944.93|945.91|944.41|0
1615859400000|2021-03-16 01:50:00|946.37|944.87|946.72|945.22|946.93|945.43|946.22|944.72|0
1615859700000|2021-03-16 01:55:00|946.75|945.25|946.46|944.96|946.92|945.42|946.45|944.95|0
1615860000000|2021-03-16 02:00:00|946.47|944.97|945.82|944.32|946.47|944.97|945.81|944.31|0
1615860300000|2021-03-16 02:05:00|945.81|944.31|945.91|944.41|946.01|944.51|945.8|944.3|0
1615860600000|2021-03-16 02:10:00|945.95|944.45|945.56|944.06|946.03|944.53|945.35|943.85|0
1615860900000|2021-03-16 02:15:00|945.5|944|945.79|944.29|946|944.5|945.35|943.85|0
1615861200000|2021-03-16 02:20:00|945.78|944.28|945.81|944.31|945.9|944.4|945.58|944.08|0
1615861500000|2021-03-16 02:25:00|945.8|944.3|946.01|944.51|946.23|944.73|945.8|944.3|0
1615861800000|2021-03-16 02:30:00|946|944.5|945.36|943.86|946|944.5|945.35|943.85|0
1615862100000|2021-03-16 02:35:00|945.37|943.87|945.34|943.84|945.59|944.09|945.34|943.84|0
1615862400000|2021-03-16 02:40:00|945.31|943.81|945.36|943.86|945.46|943.96|945.14|943.64|0
1615862700000|2021-03-16 02:45:00|945.37|943.87|945.79|944.29|945.81|944.31|945.37|943.87|0
1615863000000|2021-03-16 02:50:00|945.76|944.26|945.8|944.3|946.01|944.51|945.58|944.08|0
1615863300000|2021-03-16 02:55:00|945.81|944.31|946.06|944.56|946.06|944.56|945.8|944.3|0
1615863600000|2021-03-16 03:00:00|946.07|944.57|946.05|944.55|946.27|944.77|946.05|944.55|0
1615863900000|2021-03-16 03:05:00|946.06|944.56|946.27|944.77|946.29|944.79|946.05|944.55|0
1615864200000|2021-03-16 03:10:00|946.28|944.78|946.07|944.57|946.49|944.99|946.07|944.57|0
1615864500000|2021-03-16 03:15:00|946.06|944.56|946.06|944.56|946.06|944.56|945.84|944.34|0
1615864800000|2021-03-16 03:20:00|946.03|944.53|945.85|944.35|946.06|944.56|945.84|944.34|0
1615865100000|2021-03-16 03:25:00|945.91|944.41|946.07|944.57|946.07|944.57|945.91|944.41|0
1615865400000|2021-03-16 03:30:00|946.06|944.56|945.61|944.11|946.06|944.56|945.4|943.9|0
1615865700000|2021-03-16 03:35:00|945.58|944.08|945.85|944.35|945.86|944.36|945.51|944.01|0
1615866000000|2021-03-16 03:40:00|945.86|944.36|945.98|944.48|946.09|944.59|945.85|944.35|0
1615866300000|2021-03-16 03:45:00|946.01|944.51|945.75|944.25|946.08|944.58|945.65|944.15|0
1615866600000|2021-03-16 03:50:00|945.78|944.28|945.75|944.25|945.86|944.36|945.43|943.93|0
1615866900000|2021-03-16 03:55:00|945.72|944.22|945.63|944.13|945.86|944.36|945.44|943.94|0
1615867200000|2021-03-16 04:00:00|945.57|944.07|945.64|944.14|945.65|944.15|945.42|943.92|0
1615867500000|2021-03-16 04:05:00|945.65|944.15|945.43|943.93|945.65|944.15|945.43|943.93|0
1615867800000|2021-03-16 04:10:00|945.44|943.94|945.21|943.71|945.44|943.94|945.2|943.7|0
1615868100000|2021-03-16 04:15:00|945.22|943.72|945.2|943.7|945.22|943.72|945.2|943.7|0
1615868400000|2021-03-16 04:20:00|945.1|943.6|945.01|943.51|945.2|943.7|944.88|943.38|0
1615868700000|2021-03-16 04:25:00|945.05|943.55|945.23|943.73|945.24|943.74|945.01|943.51|0
1615869000000|2021-03-16 04:30:00|945.24|943.74|945.24|943.74|945.24|943.74|945.23|943.73|0
1615869300000|2021-03-16 04:35:00|945.25|943.75|945.22|943.72|945.25|943.75|945.22|943.72|0
1615869600000|2021-03-16 04:40:00|945.23|943.73|945.22|943.72|945.24|943.74|945.22|943.72|0
1615869900000|2021-03-16 04:45:00|945.23|943.73|945.22|943.72|945.24|943.74|945.22|943.72|0
1615870200000|2021-03-16 04:50:00|945.23|943.73|945.23|943.73|945.45|943.95|945.23|943.73|0
1615870500000|2021-03-16 04:55:00|945.24|943.74|945.25|943.75|945.46|943.96|945.23|943.73|0
1615870800000|2021-03-16 05:00:00|945.31|943.81|945.11|943.61|945.46|943.96|944.99|943.49|0
1615871100000|2021-03-16 05:05:00|945.14|943.64|945.23|943.73|945.43|943.93|945.1|943.6|0
1615871400000|2021-03-16 05:10:00|945.22|943.72|945.23|943.73|945.44|943.94|945.22|943.72|0
1615871700000|2021-03-16 05:15:00|945.22|943.72|945.24|943.74|945.24|943.74|945.22|943.72|0
1615872000000|2021-03-16 05:20:00|945.25|943.75|945.24|943.74|945.35|943.85|945.23|943.73|0
1615872300000|2021-03-16 05:25:00|945.25|943.75|945.23|943.73|945.45|943.95|945.23|943.73|0
1615872600000|2021-03-16 05:30:00|945.24|943.74|945.47|943.97|945.47|943.97|945.24|943.74|0
1615872900000|2021-03-16 05:35:00|945.46|943.96|945.48|943.98|945.48|943.98|945.45|943.95|0
1615873200000|2021-03-16 05:40:00|945.47|943.97|945.45|943.95|945.48|943.98|945.35|943.85|0
1615873500000|2021-03-16 05:45:00|945.46|943.96|945.47|943.97|945.47|943.97|945.45|943.95|0
1615873800000|2021-03-16 05:50:00|945.46|943.96|945.25|943.75|945.47|943.97|945.22|943.72|0
1615874100000|2021-03-16 05:55:00|945.24|943.74|945.36|943.86|945.47|943.97|945.24|943.74|0
1615874400000|2021-03-16 06:00:00|945.39|943.89|945.31|943.81|945.58|944.08|945.3|943.8|0
1615874700000|2021-03-16 06:05:00|945.34|943.84|945.51|944.01|945.53|944.03|945.31|943.81|0
1615875000000|2021-03-16 06:10:00|945.45|943.95|945.08|943.58|945.45|943.95|944.86|943.36|0
1615875300000|2021-03-16 06:15:00|945.07|943.57|944.89|943.39|945.08|943.58|944.88|943.38|0
1615875600000|2021-03-16 06:20:00|944.9|943.4|944.86|943.36|945.11|943.61|944.66|943.16|0
1615875900000|2021-03-16 06:25:00|944.87|943.37|944.89|943.39|944.89|943.39|944.86|943.36|0
1615876200000|2021-03-16 06:30:00|944.88|943.38|944.9|943.4|944.91|943.41|944.78|943.28|0
1615876500000|2021-03-16 06:35:00|944.91|943.41|945.11|943.61|945.12|943.62|944.9|943.4|0
1615876800000|2021-03-16 06:40:00|945.1|943.6|945.1|943.6|945.1|943.6|945|943.5|0
1615877100000|2021-03-16 06:45:00|945.09|943.59|945.58|944.08|945.58|944.08|945.09|943.59|0
1615877400000|2021-03-16 06:50:00|945.52|944.02|945.57|944.07|945.59|944.09|945.37|943.87|0
1615877700000|2021-03-16 06:55:00|945.58|944.08|946.01|944.51|946.01|944.51|945.57|944.07|0
1615878000000|2021-03-16 07:00:00|946.04|944.54|946.09|944.59|946.18|944.68|945.76|944.26|0
1615878300000|2021-03-16 07:05:00|946.1|944.6|946.3|944.8|946.32|944.82|946.1|944.6|0
1615878600000|2021-03-16 07:10:00|946.29|944.79|946.31|944.81|946.31|944.81|945.87|944.37|0
1615878900000|2021-03-16 07:15:00|946.32|944.82|946.55|945.05|946.77|945.27|946.32|944.82|0
1615879200000|2021-03-16 07:20:00|946.54|945.04|946.55|945.05|946.55|945.05|946.54|945.04|0
1615879500000|2021-03-16 07:25:00|946.56|945.06|946.32|944.82|946.56|945.06|946.32|944.82|0
1615879800000|2021-03-16 07:30:00|946.38|944.88|946.29|944.79|946.53|945.03|946.07|944.57|0
1615880100000|2021-03-16 07:35:00|946.28|944.78|946.25|944.75|946.5|945|946.25|944.75|0
1615880400000|2021-03-16 07:40:00|946.26|944.76|946.27|944.77|946.27|944.77|946.04|944.54|0
1615880700000|2021-03-16 07:45:00|946.26|944.76|946.06|944.56|946.27|944.77|946.05|944.55|0
1615881000000|2021-03-16 07:50:00|946.05|944.55|946.43|944.93|946.43|944.93|945.84|944.34|0
1615881300000|2021-03-16 07:55:00|946.49|944.99|946.96|945.46|947.18|945.68|946.42|944.92|0
1615881600000|2021-03-16 08:00:00|947.02|945.52|946.87|945.37|947.94|946.44|946.42|944.92|0
1615881900000|2021-03-16 08:05:00|946.86|945.36|946.37|944.27|947.47|945.97|945.47|943.47|0
1615882200000|2021-03-16 08:10:00|945.37|944.37|947.17|945.47|947.97|946.17|945.37|944.27|6
1615882500000|2021-03-16 08:15:00|947.07|945.07|946.17|945.07|947.07|945.07|946.17|945.07|1417
1615882800000|2021-03-16 08:20:00|946.27|945.17|947.17|945.57|947.27|945.57|946.27|945.17|21
1615883100000|2021-03-16 08:25:00|947.07|945.67|946.37|945.07|947.27|945.67|946.37|945.07|2
1615883400000|2021-03-16 08:30:00|946.27|945.17|946.97|945.37|947.07|945.37|946.17|945.17|2
1615883700000|2021-03-16 08:35:00|946.87|944.67|946.57|944.97|946.87|944.97|946.37|944.67|6
1615884000000|2021-03-16 08:40:00|946.39|944.79|945.69|944.49|946.39|944.89|945.69|944.19|4
1615884300000|2021-03-16 08:45:00|945.59|943.69|945.09|943.49|946.09|944.29|944.99|943.39|118
1615884600000|2021-03-16 08:50:00|944.99|943.59|945.99|944.39|945.99|944.39|944.99|943.59|3
1615884900000|2021-03-16 08:55:00|946.09|944.49|945.99|944.59|946.09|944.79|945.79|944.49|2
1615885200000|2021-03-16 09:00:00|945.89|944.19|945.49|944.29|945.99|944.39|945.09|944.19|11
1615885500000|2021-03-16 09:05:00|945.59|944.39|946.29|944.79|946.39|944.79|945.29|944.39|2
1615885800000|2021-03-16 09:10:00|946.19|944.89|945.79|944.89|946.49|944.89|945.79|944.89|6
1615886100000|2021-03-16 09:15:00|945.89|943.89|944.79|943.39|945.89|944.29|944.79|943.39|15
1615886400000|2021-03-16 09:20:00|944.69|942.79|944.09|942.49|944.99|942.79|943.49|942.29|14
1615886700000|2021-03-16 09:25:00|944.19|942.39|943.69|942.39|944.19|942.39|943.29|942.39|275
1615887000000|2021-03-16 09:30:00|943.59|940.99|943.29|941.59|943.69|941.59|942.69|940.99|42
1615887300000|2021-03-16 09:35:00|943.39|940.99|942.89|941.19|943.69|941.19|942.59|940.99|41
1615887600000|2021-03-16 09:40:00|942.79|941.29|942.49|941.39|943.09|941.39|942.49|941.29|9
1615887900000|2021-03-16 09:45:00|942.99|941.49|942.39|940.99|943.19|941.59|942.39|940.99|7403
1615888200000|2021-03-16 09:50:00|942.29|940.89|941.59|940.39|942.89|940.89|941.59|940.39|61
1615888500000|2021-03-16 09:55:00|941.79|940.29|941.99|940.69|942.39|940.69|941.79|940.29|9
1615888800000|2021-03-16 10:00:00|942.09|940.79|941.49|940.19|942.39|940.89|941.49|940.19|15
1615889100000|2021-03-16 10:05:00|941.59|940.29|942.29|940.79|942.29|940.79|941.59|940.29|11
1615889400000|2021-03-16 10:10:00|942.19|940.69|942.29|941.09|942.49|941.09|941.79|940.49|10
1615889700000|2021-03-16 10:15:00|942.39|941.19|942.49|941.59|942.79|941.59|942.29|941.19|26
1615890000000|2021-03-16 10:20:00|942.39|941.39|942.59|941.59|943.09|941.59|942.29|941.39|9
1615890300000|2021-03-16 10:25:00|942.69||943.19||943.29||942.49||7
1615890600000|2021-03-16 10:30:00|943.09||943.29||943.29||942.89||188
1615890900000|2021-03-16 10:35:00|943.39|941.69|942.79|941.59|943.59|941.89|942.69|941.59|7
1615891200000|2021-03-16 10:40:00|942.89|941.69|943.79|942.29|943.89|942.29|942.89|941.69|4
1615891500000|2021-03-16 10:45:00|943.69|942.19|943.39|941.99|943.69|942.19|942.89|941.59|2
1615891800000|2021-03-16 10:50:00|943.49|942.09|944.19|942.89|944.39|942.89|943.29|942.09|38
1615892100000|2021-03-16 10:55:00|944.09|942.79|944.39|942.89|944.99|942.89|944.09|942.79|4
1615892400000|2021-03-16 11:00:00|944.59|942.99|945.19|943.79|945.19|943.79|944.59|942.99|11
1615892700000|2021-03-16 11:05:00|945.09|943.69|944.99|943.59|945.09|943.69|944.99|943.59|6
1615893000000|2021-03-16 11:10:00|945.49|943.69|945.39|943.89|945.49|943.99|945.39|943.69|4
1615893300000|2021-03-16 11:15:00|945.49|943.99|945.19|943.69|945.49|944.49|945.19|943.59|6
1615893600000|2021-03-16 11:20:00|945.29|943.79|945.29|943.49|945.29|944.09|945.29|943.39|17
1615893900000|2021-03-16 11:25:00|945.19|943.39|944.99|943.59|945.19|943.79|944.99|943.29|3
1615894200000|2021-03-16 11:30:00||943.69||943.79||943.89||943.59|3
1615894500000|2021-03-16 11:35:00||943.69||943.59||943.99||943.59|0
1615894800000|2021-03-16 11:40:00|945.09|943.69|945.09|943.69|945.09|943.99|945.09|943.59|0
1615895100000|2021-03-16 11:45:00|944.99|943.79|945.19|943.89|945.19|944.09|944.99|943.69|0
1615895400000|2021-03-16 11:50:00|945.79|943.79|945.49|944.69|945.79|944.69|945.49|943.79|42
1615895700000|2021-03-16 11:55:00|945.69||946.19||946.19||945.69||503
1615896000000|2021-03-16 12:00:00|946.29|944.79|945.99|944.49|946.39|945.19|945.99|944.49|517
1615896300000|2021-03-16 12:05:00|945.89||945.69||945.89||945.69||0
1615896600000|2021-03-16 12:10:00|945.59|943.89|945.49|943.79|945.59|943.89|945.09|943.49|0
1615896900000|2021-03-16 12:15:00|945.39|943.89|945.09|943.79|945.49|943.99|945.09|943.79|0
1615897200000|2021-03-16 12:20:00|944.99|943.39|944.69|943.59|945.19|943.59|944.69|943.39|0
1615897500000|2021-03-16 12:25:00|944.79|943.49|944.69|943.39|944.79|943.49|944.49|943.39|3
1615897800000|2021-03-16 12:30:00|944.79|943.49|944.59|943.39|945.19|943.49|944.59|943.39|7
1615898100000|2021-03-16 12:35:00|944.49||944.49||944.69||944.39||1330
1615898400000|2021-03-16 12:40:00|944.57|943.47|944.77|943.47|945.07|943.47|944.57|943.47|2
1615898700000|2021-03-16 12:45:00|944.87|943.57|945.27|943.87|945.27|943.87|944.87|943.57|6
1615899000000|2021-03-16 12:50:00|945.57|943.97|945.37|944.07|945.57|944.17|945.27|943.67|0
1615899300000|2021-03-16 12:55:00|945.47|944.17|945.87|944.57|946.07|944.57|945.47|944.17|10
1615899600000|2021-03-16 13:00:00|945.77|944.37|944.77|943.47|945.77|944.37|944.77|943.47|1
1615899900000|2021-03-16 13:05:00|944.67||944.77||944.87||944.47||0
1615900200000|2021-03-16 13:10:00|944.87|943.57|945.27|943.87|945.27|943.87|944.87|943.57|0
1615900500000|2021-03-16 13:15:00|945.77|943.97|945.57|944.27|945.77|944.27|945.27|943.97|11
1615900800000|2021-03-16 13:20:00|945.77|944.37|945.47|943.97|946.07|944.57|945.47|943.97|0
1615901100000|2021-03-16 13:25:00||944.07||944.17||944.17||944.07|0
1615901400000|2021-03-16 13:30:00|945.37|943.67|944.77|943.27|945.77|944.37|944.77|943.17|5
1615901700000|2021-03-16 13:35:00|944.67|943.17|944.57|943.17|945.07|943.67|944.57|943.07|425
1615902000000|2021-03-16 13:40:00|944.47|943.07|944.27|942.87|944.47|943.07|943.87|942.67|0
1615902300000|2021-03-16 13:45:00|944.67|942.97|943.47|942.67|944.67|943.07|943.37|942.67|15
1615902600000|2021-03-16 13:50:00|943.37|941.77|944.17|942.57|944.17|942.57|943.07|941.57|61
1615902900000|2021-03-16 13:55:00|944.37||943.87||944.37||943.77||1
1615903200000|2021-03-16 14:00:00|943.77|942.47|943.57|942.47|943.87|942.57|943.07|942.47|126
1615903500000|2021-03-16 14:05:00|943.47|942.37|943.37|941.57|943.57|942.37|942.57|941.57|96
1615903800000|2021-03-16 14:10:00|943.17|941.77|942.97|941.57|943.27|941.77|942.27|941.57|48
1615904100000|2021-03-16 14:15:00|943.07|941.67|943.87|942.57|944.17|942.67|943.07|941.67|0
1615904400000|2021-03-16 14:20:00|943.77|942.47|944.17|942.67|944.17|942.67|943.67|942.07|0
1615904700000|2021-03-16 14:25:00|944.07|942.77|943.77|942.37|944.07|942.87|943.37|941.97|24
1615905000000|2021-03-16 14:30:00|943.67|942.27|943.57|942.17|943.77|942.27|943.27|941.77|0
1615905300000|2021-03-16 14:35:00|943.47|942.27|943.57|942.27|943.77|942.27|943.27|942.27|0
1615905600000|2021-03-16 14:40:00|943.67|942.17|942.87|942.07|943.77|942.17|942.67|941.37|237
1615905900000|2021-03-16 14:45:00|942.97|941.17|943.07|941.97|944.07|942.27|942.77|941.17|104
1615906200000|2021-03-16 14:50:00|942.97|940.97|942.57|941.27|943.27|941.97|942.47|940.97|89
1615906500000|2021-03-16 14:55:00|942.67|940.57|942.57|941.07|942.87|941.07|941.87|940.57|18
1615906800000|2021-03-16 15:00:00|942.67|941.17|942.27|941.17|942.67|941.17|942.07|941.17|9
1615907100000|2021-03-16 15:05:00|942.37|941.07|942.37|941.07|942.57|941.07|941.77|940.77|3
1615907400000|2021-03-16 15:10:00|942.24|940.94|942.14|941.04|942.64|941.14|942.14|940.94|3
1615907700000|2021-03-16 15:15:00|942.24|941.14|943.53|942.03|943.54|942.04|942.24|940.94|24
1615908000000|2021-03-16 15:20:00|943.54|942.04|943.98|942.48|944.18|942.68|943.51|942.01|0
1615908300000|2021-03-16 15:25:00|943.97|942.47|944.56|943.06|944.58|943.08|943.97|942.47|71
1615908600000|2021-03-16 15:30:00|944.57|943.07|944.55|943.05|944.99|943.49|944.36|942.86|0
1615908900000|2021-03-16 15:35:00|944.54|943.04|944.31|942.81|944.77|943.27|944.29|942.79|0
1615909200000|2021-03-16 15:40:00|944.32|942.82|944.48|942.98|944.72|943.22|944.28|942.78|0
1615909500000|2021-03-16 15:45:00|944.49|942.99|944.28|942.78|944.51|943.01|944.06|942.56|0
1615909800000|2021-03-16 15:50:00|944.29|942.79|944.29|942.79|944.31|942.81|944.06|942.56|0
1615910100000|2021-03-16 15:55:00|944.23|942.73|944.1|942.6|944.23|942.73|943.87|942.37|0
1615910400000|2021-03-16 16:00:00|944.09|942.59|944.08|942.58|944.33|942.83|944.06|942.56|0
1615910700000|2021-03-16 16:05:00|944.09|942.59|944.11|942.61|944.31|942.81|944.06|942.56|0
1615911000000|2021-03-16 16:10:00|944.1|942.6|943.81|942.31|944.31|942.81|943.8|942.3|0
1615911300000|2021-03-16 16:15:00|943.82|942.32|943.39|941.89|943.83|942.33|943.37|941.87|0
1615911600000|2021-03-16 16:20:00|943.4|941.9|943.31|941.81|943.8|942.3|943.3|941.8|0
1615911900000|2021-03-16 16:25:00|943.3|941.8|943.51|942.01|943.53|942.03|942.86|941.36|0
1615912200000|2021-03-16 16:30:00|943.52|942.02|943.39|941.89|944.01|942.51|943.39|941.89|0
1615912500000|2021-03-16 16:35:00|943.38|941.88|944.04|942.54|944.05|942.55|943.35|941.85|0
1615912800000|2021-03-16 16:40:00|944.05|942.55|943.86|942.36|944.08|942.58|943.82|942.32|0
1615913100000|2021-03-16 16:45:00|943.85|942.35|944.03|942.53|944.08|942.58|943.85|942.35|0
1615913400000|2021-03-16 16:50:00|944.02|942.52|944.03|942.53|944.05|942.55|943.79|942.29|0
1615913700000|2021-03-16 16:55:00|944.04|942.54|943.85|942.35|944.06|942.56|943.81|942.31|0
1615914000000|2021-03-16 17:00:00|943.86|942.36|944.1|942.6|944.56|943.06|943.83|942.33|0
1615914300000|2021-03-16 17:05:00|944.11|942.61|943.95|942.45|944.33|942.83|943.73|942.23|0
1615914600000|2021-03-16 17:10:00|943.96|942.46|944.12|942.62|944.15|942.65|943.72|942.22|0
1615914900000|2021-03-16 17:15:00|944.05|942.55|944.32|942.82|944.54|943.04|943.9|942.4|0
1615915200000|2021-03-16 17:20:00|944.33|942.83|943.88|942.38|944.33|942.83|943.65|942.15|0
1615915500000|2021-03-16 17:25:00|943.87|942.37|943.88|942.38|944.15|942.65|943.87|942.37|0
1615915800000|2021-03-16 17:30:00|943.89|942.39|943.8|942.3|943.89|942.39|943.57|942.07|0
1615916100000|2021-03-16 17:35:00|943.79|942.29|943.11|941.61|943.8|942.3|943.1|941.6|0
1615916400000|2021-03-16 17:40:00|943.12|941.62|942.88|941.38|943.14|941.64|942.88|941.38|0
1615916700000|2021-03-16 17:45:00|942.87|941.37|943.14|941.64|943.16|941.66|942.87|941.37|0
1615917000000|2021-03-16 17:50:00|943.13|941.63|942.9|941.4|943.16|941.66|942.89|941.39|0
1615917300000|2021-03-16 17:55:00|942.89|941.39|942.9|941.4|943.14|941.64|942.85|941.35|0
1615917600000|2021-03-16 18:00:00|942.89|941.39|943.16|941.66|943.17|941.67|942.65|941.15|0
1615917900000|2021-03-16 18:05:00|943.17|941.67|942.89|941.39|943.19|941.69|942.62|941.12|0
1615918200000|2021-03-16 18:10:00|942.9|941.4|943.09|941.59|943.14|941.64|942.87|941.37|0
1615918500000|2021-03-16 18:15:00|943.08|941.58|943.08|941.58|943.36|941.86|942.88|941.38|0
1615918800000|2021-03-16 18:20:00|943.07|941.57|942.58|941.08|943.07|941.57|942.36|940.86|0
1615919100000|2021-03-16 18:25:00|942.59|941.09|942.08|940.58|942.59|941.09|942.06|940.56|0
1615919400000|2021-03-16 18:30:00|942.07|940.57|942.31|940.81|942.56|941.06|942.05|940.55|0
1615919700000|2021-03-16 18:35:00|942.32|940.82|942.08|940.58|942.35|940.85|942.06|940.56|0
1615920000000|2021-03-16 18:40:00|942.09|940.59|941.81|940.31|942.54|941.04|941.8|940.3|0
1615920300000|2021-03-16 18:45:00|941.8|940.3|942.1|940.6|942.11|940.61|941.8|940.3|0
1615920600000|2021-03-16 18:50:00|942.11|940.61|942.6|941.1|942.61|941.11|942.1|940.6|0
1615920900000|2021-03-16 18:55:00|942.59|941.09|942.81|941.31|942.86|941.36|942.59|941.09|0
1615921200000|2021-03-16 19:00:00|942.82|941.32|942.81|941.31|942.84|941.34|942.29|940.79|0
1615921500000|2021-03-16 19:05:00|942.82|941.32|942.85|941.35|943.09|941.59|942.69|941.19|0
1615921800000|2021-03-16 19:10:00|942.84|941.34|943.1|941.6|943.32|941.82|942.84|941.34|0
1615922100000|2021-03-16 19:15:00|943.09|941.59|943.32|941.82|943.34|941.84|943.09|941.59|0
1615922400000|2021-03-16 19:20:00|943.33|941.83|943.35|941.85|943.36|941.86|943.31|941.81|0
1615922700000|2021-03-16 19:25:00|943.36|941.86|943.09|941.59|943.36|941.86|943.06|941.56|0
1615923000000|2021-03-16 19:30:00|943.1|941.6|943.83|942.33|943.84|942.34|943.05|941.55|0
1615923300000|2021-03-16 19:35:00|943.84|942.34|943.61|942.11|943.89|942.39|943.37|941.87|0
1615923600000|2021-03-16 19:40:00|943.6|942.1|943.31|941.81|943.86|942.36|943.31|941.81|0
1615923900000|2021-03-16 19:45:00|943.32|941.82|943.19|941.69|943.59|942.09|943.06|941.56|0
1615924200000|2021-03-16 19:50:00|943.06|941.56|943.33|941.83|943.57|942.07|943.06|941.56|0
1615924500000|2021-03-16 19:55:00|943.34|941.84|942.83|941.33|943.34|941.84|942.44|940.94|0
1615924800000|2021-03-16 20:00:00|942.81|941.31|943.05|941.55|943.05|941.55|942.6|941.1|0
1615925100000|2021-03-16 20:05:00|943.04|941.54|943.32|941.82|943.33|941.83|943.04|941.54|0
1615925400000|2021-03-16 20:10:00|943.31|941.81|943.38|941.88|943.39|941.89|943.1|941.6|0
1615925700000|2021-03-16 20:15:00|943.44|941.94|943.57|942.07|943.57|942.07|943.44|941.94|0
1615926000000|2021-03-16 20:20:00|943.54|942.04|943.57|942.07|943.57|942.07|943.48|941.98|0
1615926600000|2021-03-16 20:30:00|943.56|942.06|943.44|941.94|943.57|942.07|943.44|941.94|0
1615926900000|2021-03-16 20:35:00|943.45|941.95|943.33|941.83|943.56|942.06|943.33|941.83|0
1615927200000|2021-03-16 20:40:00|943.34|941.84|943.36|941.86|943.56|942.06|943.33|941.83|0
1615927500000|2021-03-16 20:45:00|943.42|941.92|943.41|941.91|943.57|942.07|943.31|941.81|0
1615927800000|2021-03-16 20:50:00|943.4|941.9|943.54|942.04|943.54|942.04|943.29|941.79|0
1615928100000|2021-03-16 20:55:00|943.51|942.01|943.29|941.79|943.56|942.06|943.14|941.64|0
1615928400000|2021-03-16 21:00:00|943.4|941.9|943.48|941.98|943.48|941.98|943.26|941.76|0
1615928700000|2021-03-16 21:05:00|943.46|941.96|943.66|942.16|943.66|942.16|943.46|941.96|0
1615929000000|2021-03-16 21:10:00|943.64|942.14|943.62|942.12|943.64|942.14|943.62|942.12|0
1615929300000|2021-03-16 21:15:00|943.64|942.14|943.55|942.05|943.64|942.14|943.55|942.05|0
1615929600000|2021-03-16 21:20:00|943.59|942.09|943.46|941.96|943.59|942.09|943.46|941.96|0
1615929900000|2021-03-16 21:25:00|943.44|941.94|943.37|941.87|943.44|941.94|943.31|941.81|0
1615930200000|2021-03-16 21:30:00|943.33|941.83|943.33|941.83|943.37|941.87|943.31|941.81|0
1615930500000|2021-03-16 21:35:00|943.31|941.81|943.33|941.83|943.38|941.88|943.31|941.81|0
1615930800000|2021-03-16 21:40:00|943.31|941.81|943.42|941.92|943.42|941.92|943.29|941.79|0
1615931100000|2021-03-16 21:45:00|943.44|941.94|943.46|941.96|943.53|942.03|943.42|941.92|0
1615931400000|2021-03-16 21:50:00|943.44|941.94|943.6|942.1|943.62|942.12|943.44|941.94|0
1615931700000|2021-03-16 21:55:00|943.62|942.12|943.44|941.94|943.62|942.12|943.42|941.92|0
1615932000000|2021-03-16 22:00:00|943.42|941.92|944.25|942.75|944.3|942.8|943.42|941.92|0
1615932300000|2021-03-16 22:05:00|944.26|942.76|944.21|942.71|944.3|942.8|944.16|942.66|0
1615932600000|2021-03-16 22:10:00|944.23|942.73|944.05|942.55|944.3|942.8|944.01|942.51|0
1615932900000|2021-03-16 22:15:00|944.01|942.51|944.05|942.55|944.05|942.55|943.81|942.31|0
1615933200000|2021-03-16 22:20:00|944.01|942.51|943.92|942.42|944.1|942.6|943.92|942.42|0
1615933500000|2021-03-16 22:25:00|943.93|942.43|943.96|942.46|943.96|942.46|943.92|942.42|0
1615933800000|2021-03-16 22:30:00|943.94|942.44|943.81|942.31|943.94|942.44|943.7|942.2|0
1615934100000|2021-03-16 22:35:00|943.8|942.3|943.81|942.31|943.81|942.31|943.72|942.22|0
1615934400000|2021-03-16 22:40:00|943.82|942.32|944.05|942.55|944.1|942.6|943.82|942.32|0
1615934700000|2021-03-16 22:45:00|944.03|942.53|944.21|942.71|944.21|942.71|944.01|942.51|0
1615935000000|2021-03-16 22:50:00|944.2|942.7|943.96|942.46|944.2|942.7|943.96|942.46|0
1615935300000|2021-03-16 22:55:00|943.97|942.47|944.01|942.51|944.05|942.55|943.92|942.42|0
1615935600000|2021-03-16 23:00:00|944|942.5|943.92|942.42|944.05|942.55|943.72|942.22|0
1615935900000|2021-03-16 23:05:00|943.94|942.44|944.1|942.6|944.25|942.75|943.94|942.44|0
1615936200000|2021-03-16 23:10:00|944.14|942.64|943.77|942.27|944.21|942.71|943.72|942.22|0
1615936500000|2021-03-16 23:15:00|943.81|942.31|943.87|942.37|943.96|942.46|943.72|942.22|0
1615936800000|2021-03-16 23:20:00|943.88|942.38|943.77|942.27|943.92|942.42|943.63|942.13|0
1615937100000|2021-03-16 23:25:00|943.76|942.26|943.57|942.07|943.76|942.26|943.5|942|0
1615937400000|2021-03-16 23:30:00|943.56|942.06|943.67|942.17|943.72|942.22|943.52|942.02|0
1615937700000|2021-03-16 23:35:00|943.63|942.13|943.59|942.09|943.67|942.17|943.43|941.93|0
1615938000000|2021-03-16 23:40:00|943.58|942.08|943.67|942.17|943.67|942.17|943.48|941.98|0
1615938300000|2021-03-16 23:45:00|943.63|942.13|943.59|942.09|943.63|942.13|943.43|941.93|0
1615938600000|2021-03-16 23:50:00|943.58|942.08|943.39|941.89|943.72|942.22|943.28|941.78|0
1615938900000|2021-03-16 23:55:00|943.38|941.88|943.23|941.73|943.38|941.88|943.19|941.69|0
1615939200000|2021-03-17 00:00:00|943.24|941.74|943.03|941.53|943.43|941.93|942.94|941.44|0
1615939500000|2021-03-17 00:05:00|943.04|941.54|942.94|941.44|943.48|941.98|942.9|941.4|0
1615939800000|2021-03-17 00:10:00|942.95|941.45|942.7|941.2|942.99|941.49|942.41|940.91|0
1615940100000|2021-03-17 00:15:00|942.71|941.21|942.49|940.99|942.91|941.41|942.49|940.99|0
1615940400000|2021-03-17 00:20:00|942.48|940.98|943.12|941.62|943.13|941.63|942.48|940.98|0
1615940700000|2021-03-17 00:25:00|943.13|941.63|943.12|941.62|943.36|941.86|942.92|941.42|0
1615941000000|2021-03-17 00:30:00|943.13|941.63|942.92|941.42|943.13|941.63|942.69|941.19|0
1615941300000|2021-03-17 00:35:00|942.91|941.41|942.91|941.41|943.14|941.64|942.81|941.31|0
1615941600000|2021-03-17 00:40:00|942.9|941.4|943.05|941.55|943.13|941.63|942.9|941.4|0
1615941900000|2021-03-17 00:45:00|942.92|941.42|942.7|941.2|942.92|941.42|942.69|941.19|0
1615942200000|2021-03-17 00:50:00|942.69|941.19|942.47|940.97|942.7|941.2|942.47|940.97|0
1615942500000|2021-03-17 00:55:00|942.46|940.96|942.71|941.21|942.72|941.22|942.24|940.74|0
1615942800000|2021-03-17 01:00:00|942.7|941.2|942.48|940.98|942.93|941.43|942.48|940.98|0
1615943100000|2021-03-17 01:05:00|942.51|941.01|943.33|941.83|943.33|941.83|942.51|941.01|0
1615943400000|2021-03-17 01:10:00|943.32|941.82|943.11|941.61|943.33|941.83|943.1|941.6|0
1615943700000|2021-03-17 01:15:00|943.1|941.6|942.65|941.15|943.12|941.62|942.64|941.14|0
1615944000000|2021-03-17 01:20:00|942.64|941.14|942.63|941.13|942.87|941.37|942.63|941.13|0
1615944300000|2021-03-17 01:25:00|942.64|941.14|942.28|940.78|942.65|941.15|942.17|940.67|0
1615944600000|2021-03-17 01:30:00|942.25|940.75|941.95|940.45|942.25|940.75|941.93|940.43|0
1615944900000|2021-03-17 01:35:00|941.94|940.44|941.94|940.44|941.96|940.46|941.72|940.22|0
1615945200000|2021-03-17 01:40:00|941.91|940.41|942.17|940.67|942.37|940.87|941.72|940.22|0
1615945500000|2021-03-17 01:45:00|942.16|940.66|942.39|940.89|942.6|941.1|942.15|940.65|0
1615945800000|2021-03-17 01:50:00|942.4|940.9|942.17|940.67|942.42|940.92|942.17|940.67|0
1615946100000|2021-03-17 01:55:00|942.18|940.68|942.82|941.32|942.83|941.33|942.18|940.68|0
1615946400000|2021-03-17 02:00:00|942.79|941.29|942.39|940.89|942.82|941.32|942.39|940.89|0
1615946700000|2021-03-17 02:05:00|942.38|940.88|942.4|940.9|942.4|940.9|942.17|940.67|0
1615947000000|2021-03-17 02:10:00|942.39|940.89|942.62|941.12|942.63|941.13|942.39|940.89|0
1615947300000|2021-03-17 02:15:00|942.63|941.13|942.84|941.34|942.85|941.35|942.62|941.12|0
1615947600000|2021-03-17 02:20:00|942.85|941.35|942.6|941.1|942.85|941.35|942.6|941.1|0
1615947900000|2021-03-17 02:25:00|942.57|941.07|942.53|941.03|942.63|941.13|942.4|940.9|0
1615948200000|2021-03-17 02:30:00|942.5|941|942.42|940.92|942.65|941.15|942.41|940.91|0
1615948500000|2021-03-17 02:35:00|942.41|940.91|942.43|940.93|942.65|941.15|942.41|940.91|0
1615948800000|2021-03-17 02:40:00|942.44|940.94|942.19|940.69|942.54|941.04|942.19|940.69|0
1615949100000|2021-03-17 02:45:00|942.21|940.71|941.97|940.47|942.4|940.9|941.74|940.24|0
1615949400000|2021-03-17 02:50:00|941.96|940.46|942.41|940.91|942.53|941.03|941.96|940.46|0
1615949700000|2021-03-17 02:55:00|942.42|940.92|942.44|940.94|942.65|941.15|942.41|940.91|0
1615950000000|2021-03-17 03:00:00|942.43|940.93|942.42|940.92|942.65|941.15|942.42|940.92|0
1615950300000|2021-03-17 03:05:00|942.43|940.93|942.44|940.94|942.44|940.94|942.21|940.71|0
1615950600000|2021-03-17 03:10:00|942.45|940.95|942.21|940.71|942.65|941.15|942.21|940.71|0
1615950900000|2021-03-17 03:15:00|942.22|940.72|942.21|940.71|942.22|940.72|942|940.5|0
1615951200000|2021-03-17 03:20:00|942.2|940.7|942.43|940.93|942.44|940.94|942.2|940.7|0
1615951500000|2021-03-17 03:25:00|942.42|940.92|942.44|940.94|942.44|940.94|942.21|940.71|0
1615951800000|2021-03-17 03:30:00|942.43|940.93|942.23|940.73|942.45|940.95|942.23|940.73|0
1615952100000|2021-03-17 03:35:00|942.24|940.74|941.99|940.49|942.24|940.74|941.78|940.28|0
1615952400000|2021-03-17 03:40:00|941.96|940.46|942.01|940.51|942.01|940.51|941.76|940.26|0
1615952700000|2021-03-17 03:45:00|942|940.5|941.99|940.49|942.01|940.51|941.88|940.38|0
1615953000000|2021-03-17 03:50:00|941.98|940.48|942|940.5|942|940.5|941.98|940.48|0
1615953300000|2021-03-17 03:55:00|942.01|940.51|942.01|940.51|942.03|940.53|941.98|940.48|0
1615953600000|2021-03-17 04:00:00|942.02|940.52|942|940.5|942.02|940.52|941.81|940.31|0
1615953900000|2021-03-17 04:05:00|942.01|940.51|942.11|940.61|942.22|940.72|942.01|940.51|0
1615954200000|2021-03-17 04:10:00|942.01|940.51|942.01|940.51|942.22|940.72|942|940.5|0
1615954500000|2021-03-17 04:15:00|942.02|940.52|941.99|940.49|942.02|940.52|941.99|940.49|0
1615954800000|2021-03-17 04:20:00|941.96|940.46|941.99|940.49|942.01|940.51|941.88|940.38|0
1615955100000|2021-03-17 04:25:00|941.98|940.48|941.99|940.49|941.99|940.49|941.98|940.48|0
1615955400000|2021-03-17 04:30:00|941.98|940.48|941.99|940.49|941.99|940.49|941.97|940.47|0
1615955700000|2021-03-17 04:35:00|942|940.5|942.01|940.51|942.01|940.51|941.99|940.49|0
1615956000000|2021-03-17 04:40:00|942|940.5|941.99|940.49|942.01|940.51|941.79|940.29|0
1615956300000|2021-03-17 04:45:00|942|940.5|941.97|940.47|942.01|940.51|941.97|940.47|0
1615956600000|2021-03-17 04:50:00|941.98|940.48|941.98|940.48|941.98|940.48|941.96|940.46|0
1615956900000|2021-03-17 04:55:00|941.99|940.49|942.42|940.92|942.42|940.92|941.98|940.48|0
1615957200000|2021-03-17 05:00:00|942.41|940.91|942|940.5|942.65|941.15|942|940.5|0
1615957500000|2021-03-17 05:05:00|941.99|940.49|942.22|940.72|942.22|940.72|941.87|940.37|0
1615957800000|2021-03-17 05:10:00|942.21|940.71|942.18|940.68|942.22|940.72|941.97|940.47|0
1615958100000|2021-03-17 05:15:00|942.15|940.65|942.2|940.7|942.2|940.7|941.97|940.47|0
1615958400000|2021-03-17 05:20:00|942.19|940.69|942.41|940.91|942.41|940.91|942.18|940.68|0
1615958700000|2021-03-17 05:25:00|942.4|940.9|942.41|940.91|942.41|940.91|942.2|940.7|0
1615959000000|2021-03-17 05:30:00|942.42|940.92|942.2|940.7|942.42|940.92|942.2|940.7|0
1615959300000|2021-03-17 05:35:00|942.19|940.69|942.22|940.72|942.22|940.72|942.18|940.68|0
1615959600000|2021-03-17 05:40:00|942.25|940.75|942.46|940.96|942.65|941.15|942.22|940.72|0
1615959900000|2021-03-17 05:45:00|942.45|940.95|942.68|941.18|942.79|941.29|942.45|940.95|0
1615960200000|2021-03-17 05:50:00|942.69|941.19|942.81|941.31|942.92|941.42|942.69|941.19|0
1615960500000|2021-03-17 05:55:00|942.84|941.34|942.91|941.41|942.93|941.43|942.84|941.34|0
1615960800000|2021-03-17 06:00:00|942.9|941.4|942.7|941.2|942.91|941.41|942.7|941.2|0
1615961100000|2021-03-17 06:05:00|942.71|941.21|942.7|941.2|942.92|941.42|942.69|941.19|0
1615961400000|2021-03-17 06:10:00|942.8|941.3|942.92|941.42|942.93|941.43|942.7|941.2|0
1615961700000|2021-03-17 06:15:00|942.91|941.41|942.93|941.43|942.93|941.43|942.71|941.21|0
1615962000000|2021-03-17 06:20:00|942.94|941.44|942.94|941.44|942.94|941.44|942.93|941.43|0
1615962300000|2021-03-17 06:25:00|942.93|941.43|942.92|941.42|942.94|941.44|942.92|941.42|0
1615962600000|2021-03-17 06:30:00|942.91|941.41|942.88|941.38|943.13|941.63|942.88|941.38|0
1615962900000|2021-03-17 06:35:00|942.84|941.34|942.88|941.38|942.89|941.39|942.68|941.18|0
1615963200000|2021-03-17 06:40:00|942.81|941.31|942.55|941.05|942.81|941.31|942.43|940.93|0
1615963500000|2021-03-17 06:45:00|942.65|941.15|942.46|940.96|942.67|941.17|942.45|940.95|0
1615963800000|2021-03-17 06:50:00|942.45|940.95|942.47|940.97|942.48|940.98|942.45|940.95|0
1615964100000|2021-03-17 06:55:00|942.48|940.98|942.48|940.98|942.48|940.98|942.47|940.97|0
1615964400000|2021-03-17 07:00:00|942.54|941.04|942.69|941.19|942.91|941.41|942.46|940.96|0
1615964700000|2021-03-17 07:05:00|942.7|941.2|942.26|940.76|942.7|941.2|942.24|940.74|0
1615965000000|2021-03-17 07:10:00|942.25|940.75|942.05|940.55|942.27|940.77|942.04|940.54|0
1615965300000|2021-03-17 07:15:00|942.11|940.61|942|940.5|942.26|940.76|942|940.5|0
1615965600000|2021-03-17 07:20:00|941.99|940.49|942.02|940.52|942.03|940.53|941.79|940.29|0
1615965900000|2021-03-17 07:25:00|942.01|940.51|942.25|940.75|942.25|940.75|942.01|940.51|0
1615966200000|2021-03-17 07:30:00|942.24|940.74|942.25|940.75|942.26|940.76|942.24|940.74|0
1615966500000|2021-03-17 07:35:00|942.26|940.76|942.25|940.75|942.28|940.78|942.25|940.75|0
1615966800000|2021-03-17 07:40:00|942.26|940.76|942.24|940.74|942.27|940.77|942.05|940.55|0
1615967100000|2021-03-17 07:45:00|942.25|940.75|942.33|940.83|942.66|941.16|942.24|940.74|0
1615967400000|2021-03-17 07:50:00|942.32|940.82|942.31|940.81|942.33|940.83|942.1|940.6|0
1615967700000|2021-03-17 07:55:00|942.38|940.88|942.93|941.43|943.15|941.65|942.38|940.88|0
1615968000000|2021-03-17 08:00:00|942.92|941.42|944.04|941.84|946.46|944.96|942.32|940.24|0
1615968300000|2021-03-17 08:05:00|944.24|941.94|943.74|942.24|944.94|942.94|943.74|941.94|17
1615968600000|2021-03-17 08:10:00|944.74|942.34|945.94|943.94|945.94|944.04|944.64|942.14|29
1615968900000|2021-03-17 08:15:00|946.04|944.14|944.54|942.74|946.24|944.54|944.34|942.44|242
1615969200000|2021-03-17 08:20:00|944.44|942.64|944.34|942.44|945.14|943.34|944.34|942.44|1
1615969500000|2021-03-17 08:25:00|944.24|942.34|944.04|942.64|944.44|942.74|943.14|941.84|60
1615969800000|2021-03-17 08:30:00|944.14|942.74|944.44|942.74|944.64|942.84|944.04|942.64|105
1615970100000|2021-03-17 08:35:00|944.34|942.64|944.34|943.04|944.74|943.04|943.74|942.64|131
1615970400000|2021-03-17 08:40:00|944.47|943.17|943.97|943.17|944.77|943.17|943.77|943.17|569
1615970700000|2021-03-17 08:45:00|943.87|942.57|944.97|943.47|945.27|943.47|943.77|942.57|111
1615971000000|2021-03-17 08:50:00|944.87|942.67|944.87|943.37|944.97|943.37|943.87|942.57|50
1615971300000|2021-03-17 08:55:00|944.97|943.47|944.77|943.37|945.17|943.47|944.77|943.37|1575
1615971600000|2021-03-17 09:00:00|944.87|942.57|944.67|942.57|944.87|942.57|943.87|942.57|42
1615971900000|2021-03-17 09:05:00|944.17|942.67|943.27|942.57|944.47|942.87|943.27|942.57|573
1615972200000|2021-03-17 09:10:00|943.17|941.97|943.57|942.17|944.07|942.17|942.67|941.97|104
1615972500000|2021-03-17 09:15:00|943.47|942.27|943.67|942.37|944.27|942.57|943.47|942.17|0
1615972800000|2021-03-17 09:20:00|943.57||943.47||943.87||943.17||0
1615973100000|2021-03-17 09:25:00|943.37||943.67||943.87||943.17||0
1615973400000|2021-03-17 09:30:00|943.77|942.47|943.97|942.77|944.37|942.77|943.67|942.47|3
1615973700000|2021-03-17 09:35:00|943.87|942.87|944.17|943.17|944.57|943.17|943.87|942.87|3
1615974000000|2021-03-17 09:40:00|944.27|942.17|944.07|942.47|944.47|943.17|943.67|942.17|45
1615974300000|2021-03-17 09:45:00|943.97|942.37|943.27|941.97|944.07|942.47|943.27|941.97|0
1615974600000|2021-03-17 09:50:00|943.17|941.57|941.97|940.47|943.27|941.57|941.97|940.47|11
1615974900000|2021-03-17 09:55:00|942.07|940.57|942.27|941.67|942.57|941.67|941.97|940.27|7
1615975200000|2021-03-17 10:00:00|942.37|940.67|942.57|941.67|942.57|941.67|942.17|940.67|200
1615975500000|2021-03-17 10:05:00|942.17|940.57|942.37|941.67|942.57|941.67|942.17|940.57|1393
1615975800000|2021-03-17 10:10:00|942.27|940.67|942.17|940.57|942.57|940.97|942.17|940.27|23
1615976100000|2021-03-17 10:15:00|942.07|940.47|942.07|941.27|942.57|941.27|941.77|939.77|11
1615976400000|2021-03-17 10:20:00|941.97|940.67|942.07|940.37|942.37|940.67|941.97|940.37|20
1615976700000|2021-03-17 10:25:00|942.17|940.47|941.87|940.17|942.27|940.57|941.77|940.07|2
1615977000000|2021-03-17 10:30:00|941.97|940.07|941.77|939.97|942.17|940.37|941.67|939.97|8
1615977300000|2021-03-17 10:35:00|941.67|939.87|941.77|940.07|941.77|940.17|941.47|939.87|6
1615977600000|2021-03-17 10:40:00|941.67|939.97|941.87|939.37|941.97|940.27|941.17|939.27|650
1615977900000|2021-03-17 10:45:00|941.77|939.47|941.07|939.37|941.97|939.97|941.07|939.37|5
1615978200000|2021-03-17 10:50:00|940.97|939.27|940.67|938.87|941.37|939.37|940.57|938.37|16
1615978500000|2021-03-17 10:55:00|940.57|938.97|940.17|938.57|940.77|938.97|940.07|938.27|2
1615978800000|2021-03-17 11:00:00|940.27|938.47|940.47|937.87|940.67|938.67|939.97|937.87|443
1615979100000|2021-03-17 11:05:00|940.37|937.77|940.37|937.77|940.77|938.17|940.27|937.57|0
1615979400000|2021-03-17 11:10:00|940.47|937.87|940.57|937.97|940.67|937.97|939.97|937.37|11
1615979700000|2021-03-17 11:15:00|940.67|937.87|939.67|937.97|940.67|938.27|939.47|937.87|23
1615980000000|2021-03-17 11:20:00|939.57|938.07|938.57|936.87|939.87|938.07|938.57|936.87|7
1615980300000|2021-03-17 11:25:00|938.47|936.97|937.97|936.17|938.57|936.97|937.67|935.97|10
1615980600000|2021-03-17 11:30:00|938.07|936.27|937.57|935.77|938.17|936.37|937.07|935.27|0
1615980900000|2021-03-17 11:35:00|937.67|935.87|937.07|935.47|937.77|935.87|937.07|935.47|4
1615981200000|2021-03-17 11:40:00|937.17|935.37|937.37|935.67|937.37|935.77|936.47|934.67|0
1615981500000|2021-03-17 11:45:00|937.27|935.77|937.27|935.57|937.57|935.97|937.27|935.57|3
1615981800000|2021-03-17 11:50:00|937.17|935.47|937.27|935.67|937.57|935.97|937.07|935.47|0
1615982100000|2021-03-17 11:55:00|937.37|935.77|936.77|935.17|937.37|935.77|936.77|935.17|31
1615982400000|2021-03-17 12:00:00|936.67|935.07|936.47|934.87|936.67|935.07|936.27|934.57|0
1615982700000|2021-03-17 12:05:00|936.37|934.97|937.07|935.37|937.07|935.37|936.37|934.87|1
1615983000000|2021-03-17 12:10:00|936.97|935.47|937.77|936.17|938.07|936.37|936.97|935.47|0
1615983300000|2021-03-17 12:15:00|937.87|936.27|937.97|936.47|938.17|936.57|937.87|936.27|0
1615983600000|2021-03-17 12:20:00|938.07|936.37|937.27|935.67|938.07|936.47|937.07|935.47|714
1615983900000|2021-03-17 12:25:00|937.37|935.77|937.67|935.97|937.77|936.17|937.37|935.67|0
1615984200000|2021-03-17 12:30:00|937.77|936.07|938.07|936.47|938.07|936.67|937.17|936.07|3
1615984500000|2021-03-17 12:35:00|938.17|936.57|938.07|936.47|938.17|936.57|937.87|936.27|0
1615984800000|2021-03-17 12:40:00|938.21|936.61|938.11|936.51|938.21|936.61|937.91|936.31|0
1615985100000|2021-03-17 12:45:00|938.01|936.61|937.91|936.41|938.11|936.61|937.91|936.41|2
1615985400000|2021-03-17 12:50:00|937.81|936.31|938.41|936.91|938.71|937.11|937.81|936.21|0
1615985700000|2021-03-17 12:55:00|938.51|936.81|938.71|937.21|938.81|937.21|938.41|936.81|0
1615986000000|2021-03-17 13:00:00|938.81|937.31|938.71|937.11|939.11|937.41|938.61|937.01|2
1615986300000|2021-03-17 13:05:00|938.61|937.01|938.91|937.31|938.91|937.31|938.61|937.01|685
1615986600000|2021-03-17 13:10:00|939.01|937.41|939.31|937.61|939.31|937.61|938.91|937.21|2
1615986900000|2021-03-17 13:15:00|939.21|937.71|939.31|937.71|939.31|937.71|939.01|937.31|5
1615987200000|2021-03-17 13:20:00|939.41|937.81|939.71|938.01|940.21|938.51|939.31|937.71|0
1615987500000|2021-03-17 13:25:00|939.81|938.11|939.31|937.61|939.81|938.11|939.21|937.51|0
1615987800000|2021-03-17 13:30:00|939.41|937.71|941.21|939.41|941.61|939.91|939.41|937.61|7
1615988100000|2021-03-17 13:35:00|941.31|939.51|942.21|940.61|942.21|940.61|940.81|939.21|8
1615988400000|2021-03-17 13:40:00|942.31|940.71|943.51|941.91|943.61|942.01|942.31|940.71|3
1615988700000|2021-03-17 13:45:00|943.61|942.01|942.91|941.31|944.11|942.51|942.91|941.31|160
1615989000000|2021-03-17 13:50:00|942.81|941.21|943.61|941.81|943.61|941.81|942.61|940.61|7
1615989300000|2021-03-17 13:55:00|943.31|941.71|943.41|941.91|943.81|942.01|943.21|941.51|0
1615989600000|2021-03-17 14:00:00|943.51|941.81|943.41|941.61|943.81|942.11|943.11|941.31|0
1615989900000|2021-03-17 14:05:00|943.31|941.51|942.41|941.01|943.31|941.71|942.41|940.51|0
1615990200000|2021-03-17 14:10:00||941.11||941.41||941.51||941.01|3
1615990500000|2021-03-17 14:15:00|943.41|941.51|943.41|941.81|943.61|942.01|943.41|941.41|937
1615990800000|2021-03-17 14:20:00|943.31|941.71|942.91|941.21|943.31|941.81|942.61|940.91|0
1615991100000|2021-03-17 14:25:00|943.01|941.31|942.71|941.01|943.31|941.71|942.71|941.01|0
1615991400000|2021-03-17 14:30:00|942.61|940.91|942.41|940.81|942.61|941.01|941.71|940.01|110
1615991700000|2021-03-17 14:35:00|942.31|940.71|941.31|939.71|942.31|940.81|941.21|939.51|1
1615992000000|2021-03-17 14:40:00|941.21|939.61|940.01|938.51|941.21|939.71|939.91|938.31|0
1615992300000|2021-03-17 14:45:00|939.91|938.41|939.21|937.61|940.11|938.41|939.11|937.41|0
1615992600000|2021-03-17 14:50:00|939.11|937.71|939.91|938.41|940.01|938.51|939.11|937.71|1968
1615992900000|2021-03-17 14:55:00|939.81|938.31|940.41|939.11|940.71|939.31|939.41|938.01|7
1615993200000|2021-03-17 15:00:00|940.51|938.41|940.81|939.51|941.01|939.51|939.81|938.41|1
1615993500000|2021-03-17 15:05:00|940.91|939.61|941.61|940.21|941.71|940.31|940.81|939.61|2
1615993800000|2021-03-17 15:10:00|941.38|939.98|942.28|940.78|942.28|940.78|940.78|939.98|10
1615994100000|2021-03-17 15:15:00|942.18|940.68|942.12|940.62|942.28|940.88|941.68|940.08|205
1615994400000|2021-03-17 15:20:00|942.11|940.61|942.32|940.82|942.56|941.06|942.1|940.6|0
1615994700000|2021-03-17 15:25:00|942.33|940.83|942.57|941.07|942.8|941.3|942.31|940.81|0
1615995000000|2021-03-17 15:30:00|942.56|941.06|942.34|940.84|942.57|941.07|942.32|940.82|0
1615995300000|2021-03-17 15:35:00|942.33|940.83|942.48|940.98|943.14|941.64|942.33|940.83|0
1615995600000|2021-03-17 15:40:00|942.47|940.97|942.47|940.97|942.69|941.19|942.25|940.75|0
1615995900000|2021-03-17 15:45:00|942.48|940.98|942.94|941.44|942.97|941.47|942.47|940.97|0
1615996200000|2021-03-17 15:50:00|942.95|941.45|943.16|941.66|943.18|941.68|942.95|941.45|0
1615996500000|2021-03-17 15:55:00|943.15|941.65|942.93|941.43|943.16|941.66|942.91|941.41|0
1615996800000|2021-03-17 16:00:00|942.92|941.42|942.68|941.18|942.94|941.44|942.66|941.16|0
1615997100000|2021-03-17 16:05:00|942.69|941.19|943.41|941.91|943.42|941.92|942.69|941.19|0
1615997400000|2021-03-17 16:10:00|943.4|941.9|943.18|941.68|943.6|942.1|943.17|941.67|0
1615997700000|2021-03-17 16:15:00|943.19|941.69|943.64|942.14|943.65|942.15|943.19|941.69|0
1615998000000|2021-03-17 16:20:00|943.63|942.13|943.18|941.68|943.64|942.14|943.18|941.68|0
1615998300000|2021-03-17 16:25:00|943.19|941.69|943.62|942.12|943.62|942.12|943.18|941.68|0
1615998600000|2021-03-17 16:30:00|943.5|942|942.99|941.49|943.51|942.01|942.78|941.28|0
1615998900000|2021-03-17 16:35:00|942.93|941.43|942.6|941.1|942.93|941.43|942.55|941.05|0
1615999200000|2021-03-17 16:40:00|942.59|941.09|942.35|940.85|942.63|941.13|942.34|940.84|0
1615999500000|2021-03-17 16:45:00|942.34|940.84|942.59|941.09|942.61|941.11|942.33|940.83|0
1615999800000|2021-03-17 16:50:00|942.6|941.1|942.63|941.13|942.65|941.15|942.59|941.09|0
1616000100000|2021-03-17 16:55:00|942.61|941.11|942.35|940.85|942.63|941.13|942.31|940.81|0
1616000400000|2021-03-17 17:00:00|942.34|940.84|942.33|940.83|942.56|941.06|942.29|940.79|0
1616000700000|2021-03-17 17:05:00|942.32|940.82|942.54|941.04|942.8|941.3|942.32|940.82|0
1616001000000|2021-03-17 17:10:00|942.53|941.03|942.75|941.25|942.78|941.28|942.31|940.81|0
1616001300000|2021-03-17 17:15:00|942.68|941.18|943.01|941.51|943.22|941.72|942.48|940.98|0
1616001600000|2021-03-17 17:20:00|943|941.5|942.98|941.48|943.21|941.71|942.83|941.33|0
1616001900000|2021-03-17 17:25:00|942.99|941.49|943.39|941.89|943.39|941.89|942.99|941.49|0
1616002200000|2021-03-17 17:30:00|943.38|941.88|943.16|941.66|943.4|941.9|943.13|941.63|0
1616002500000|2021-03-17 17:35:00|943.17|941.67|943.37|941.87|943.41|941.91|943.17|941.67|0
1616002800000|2021-03-17 17:40:00|943.36|941.86|943.35|941.85|943.4|941.9|943.13|941.63|0
1616003100000|2021-03-17 17:45:00|943.36|941.86|943.37|941.87|943.38|941.88|943.13|941.63|0
1616003400000|2021-03-17 17:50:00|943.36|941.86|942.67|941.17|943.36|941.86|942.67|941.17|0
1616003700000|2021-03-17 17:55:00|942.68|941.18|942.62|941.12|942.72|941.22|942.48|940.98|0
1616004000000|2021-03-17 18:00:00|942.71|941.21|944.61|943.11|945.97|944.47|942.71|941.21|0
1616004300000|2021-03-17 18:05:00|944.62|943.12|944.49|942.99|945.15|943.65|944.27|942.77|0
1616004600000|2021-03-17 18:10:00|944.51|943.01|945.76|944.26|946.19|944.69|944.51|943.01|0
1616004900000|2021-03-17 18:15:00|945.77|944.27|945.21|943.71|946|944.5|945.17|943.67|0
1616005200000|2021-03-17 18:20:00|945.22|943.72|944.76|943.26|945.44|943.94|944.75|943.25|0
1616005500000|2021-03-17 18:25:00|944.77|943.27|944.02|942.52|945.06|943.56|944.02|942.52|0
1616005800000|2021-03-17 18:30:00|944.01|942.51|944.05|942.55|944.32|942.82|943.76|942.26|0
1616006100000|2021-03-17 18:35:00|944.06|942.56|945.54|944.04|945.55|944.05|944.05|942.55|0
1616006400000|2021-03-17 18:40:00|945.53|944.03|947|945.5|947.01|945.51|945.33|943.83|0
1616006700000|2021-03-17 18:45:00|946.97|945.47|946.31|944.81|947.03|945.53|946.09|944.59|0
1616007000000|2021-03-17 18:50:00|946.3|944.8|946.56|945.06|946.57|945.07|946.05|944.55|0
1616007300000|2021-03-17 18:55:00|946.55|945.05|946.6|945.1|946.82|945.32|946.34|944.84|0
1616007600000|2021-03-17 19:00:00|946.61|945.11|947.21|945.71|947.3|945.8|946.55|945.05|0
1616007900000|2021-03-17 19:05:00|947.28|945.78|947.24|945.74|947.49|945.99|947.04|945.54|0
1616008200000|2021-03-17 19:10:00|947.23|945.73|946.71|945.21|947.26|945.76|946.68|945.18|0
1616008500000|2021-03-17 19:15:00|946.72|945.22|946.68|945.18|947.09|945.59|946.68|945.18|0
1616008800000|2021-03-17 19:20:00|946.69|945.19|946|944.5|946.69|945.19|945.98|944.48|0
1616009100000|2021-03-17 19:25:00|946.01|944.51|946.25|944.75|946.28|944.78|946|944.5|0
1616009400000|2021-03-17 19:30:00|946.23|944.73|946.98|945.48|946.99|945.49|946.23|944.73|0
1616009700000|2021-03-17 19:35:00|946.97|945.47|946.47|944.97|946.98|945.48|946.47|944.97|0
1616010000000|2021-03-17 19:40:00|946.46|944.96|945.93|944.43|946.94|945.44|945.71|944.21|0
1616010300000|2021-03-17 19:45:00|945.94|944.44|946.21|944.71|946.22|944.72|945.91|944.41|0
1616010600000|2021-03-17 19:50:00|946.13|944.63|945.95|944.45|946.21|944.71|945.67|944.17|0
1616010900000|2021-03-17 19:55:00|945.91|944.41|945.89|944.39|945.99|944.49|945.56|944.06|0
1616011200000|2021-03-17 20:00:00|945.87|944.37|946.05|944.55|946.32|944.82|945.87|944.37|0
1616011500000|2021-03-17 20:05:00|946.03|944.53|946.28|944.78|946.28|944.78|945.86|944.36|0
1616011800000|2021-03-17 20:10:00|946.27|944.77|946.29|944.79|946.31|944.81|946.26|944.76|0
1616012100000|2021-03-17 20:15:00|946.21|944.71|946.41|944.91|946.41|944.91|946.21|944.71|0
1616012400000|2021-03-17 20:20:00|946.47|944.97|946.61|945.11|946.61|945.11|946.47|944.97|0
1616013000000|2021-03-17 20:30:00|946.6|945.1|946.35|944.85|946.61|945.11|946.34|944.84|0
1616013300000|2021-03-17 20:35:00|946.34|944.84|946.34|944.84|946.35|944.85|946.31|944.81|0
1616013600000|2021-03-17 20:40:00|946.33|944.83|946.35|944.85|946.36|944.86|946.32|944.82|0
1616013900000|2021-03-17 20:45:00|946.34|944.84|946.35|944.85|946.36|944.86|946.34|944.84|0
1616014200000|2021-03-17 20:50:00|946.34|944.84|946.32|944.82|946.35|944.85|946.31|944.81|0
1616014500000|2021-03-17 20:55:00|946.31|944.81|946.29|944.79|946.32|944.82|946.07|944.57|0
1616014800000|2021-03-17 21:00:00|946.22|944.72|946.22|944.72|946.29|944.79|946.22|944.72|0
1616015100000|2021-03-17 21:05:00|946.23|944.73|946.23|944.73|946.31|944.81|946.23|944.73|0
1616015400000|2021-03-17 21:10:00|946.29|944.79|946.31|944.81|946.31|944.81|946.25|944.75|0
1616015700000|2021-03-17 21:15:00|946.29|944.79|946.31|944.81|946.31|944.81|946.29|944.79|0
1616016000000|2021-03-17 21:20:00|946.23|944.73|946.29|944.79|946.31|944.81|946.23|944.73|0
1616016300000|2021-03-17 21:25:00|946.33|944.83|946.33|944.83|946.33|944.83|946.33|944.83|0
1616016600000|2021-03-17 21:30:00|946.31|944.81|946.34|944.84|946.34|944.84|946.29|944.79|0
1616016900000|2021-03-17 21:35:00|946.36|944.86|946.36|944.86|946.36|944.86|946.36|944.86|0
1616017200000|2021-03-17 21:40:00|946.34|944.84|946.38|944.88|946.38|944.88|946.34|944.84|0
1616017500000|2021-03-17 21:45:00|946.36|944.86|946.2|944.7|946.36|944.86|946.2|944.7|0
1616017800000|2021-03-17 21:50:00|946.25|944.75|946.31|944.81|946.31|944.81|946.25|944.75|0
1616018100000|2021-03-17 21:55:00|946.33|944.83|946.29|944.79|946.33|944.83|946.22|944.72|0
1616018400000|2021-03-17 22:00:00|946.31|944.81|947.63|946.13|947.63|946.13|946.31|944.81|0
1616018700000|2021-03-17 22:05:00|947.61|946.11|947.63|946.13|947.83|946.33|947.61|946.11|0
1616019000000|2021-03-17 22:10:00|947.64|946.14|947.63|946.13|947.78|946.28|947.54|946.04|0
1616019300000|2021-03-17 22:15:00|947.62|946.12|947.38|945.88|947.67|946.17|947.29|945.79|0
1616019600000|2021-03-17 22:20:00|947.39|945.89|947.38|945.88|947.56|946.06|947.34|945.84|0
1616019900000|2021-03-17 22:25:00|947.39|945.89|947.58|946.08|947.67|946.17|947.34|945.84|0
1616020200000|2021-03-17 22:30:00|947.59|946.09|947.58|946.08|947.67|946.17|947.54|946.04|0
1616020500000|2021-03-17 22:35:00|947.56|946.06|947.43|945.93|947.58|946.08|947.38|945.88|0
1616020800000|2021-03-17 22:40:00|947.42|945.92|947.07|945.57|947.47|945.97|947.07|945.57|0
1616021100000|2021-03-17 22:45:00|947.05|945.55|947.14|945.64|947.18|945.68|946.89|945.39|0
1616021400000|2021-03-17 22:50:00|947.15|945.65|947.23|945.73|947.23|945.73|947.05|945.55|0
1616021700000|2021-03-17 22:55:00|947.25|945.75|947.14|945.64|947.29|945.79|946.98|945.48|0
1616022000000|2021-03-17 23:00:00|947.15|945.65|947.23|945.73|947.54|946.04|947.09|945.59|0
1616022300000|2021-03-17 23:05:00|947.24|945.74|947.09|945.59|947.29|945.79|947.05|945.55|0
1616022600000|2021-03-17 23:10:00|947.08|945.58|947.29|945.79|947.34|945.84|946.98|945.48|0
1616022900000|2021-03-17 23:15:00|947.3|945.8|946.98|945.48|947.34|945.84|946.85|945.35|0
1616023200000|2021-03-17 23:20:00|946.96|945.46|947.38|945.88|947.43|945.93|946.96|945.46|0
1616023500000|2021-03-17 23:25:00|947.39|945.89|947.58|946.08|947.63|946.13|947.38|945.88|0
1616023800000|2021-03-17 23:30:00|947.59|946.09|947.89|946.39|948.07|946.57|947.59|946.09|0
1616024100000|2021-03-17 23:35:00|947.87|946.37|947.82|946.32|948.02|946.52|947.82|946.32|0
1616024400000|2021-03-17 23:40:00|947.83|946.33|947.98|946.48|948.02|946.52|947.83|946.33|0
1616024700000|2021-03-17 23:45:00|947.99|946.49|948.02|946.52|948.11|946.61|947.91|946.41|0
1616025000000|2021-03-17 23:50:00|948.03|946.53|948.33|946.83|948.45|946.95|948.02|946.52|0
1616025300000|2021-03-17 23:55:00|948.34|946.84|948.38|946.88|948.55|947.05|948.22|946.72|0
1616025600000|2021-03-18 00:00:00|948.39|946.89|948.71|947.21|948.71|947.21|948.29|946.79|0
1616025900000|2021-03-18 00:05:00|948.69|947.19|949.06|947.56|949.16|947.66|948.51|947.01|0
1616026200000|2021-03-18 00:10:00|949.02|947.52|948.71|947.21|949.35|947.85|948.6|947.1|0
1616026500000|2021-03-18 00:15:00|948.52|947.02|948.48|946.98|948.9|947.4|948.48|946.98|0
1616026800000|2021-03-18 00:20:00|948.49|946.99|948.71|947.21|948.73|947.23|948.48|946.98|0
1616027100000|2021-03-18 00:25:00|948.7|947.2|948.6|947.1|948.72|947.22|948.48|946.98|0
1616027400000|2021-03-18 00:30:00|948.63|947.13|948.92|947.42|949.14|947.64|948.63|947.13|0
1616027700000|2021-03-18 00:35:00|948.93|947.43|949.01|947.51|949.36|947.86|948.91|947.41|0
1616028000000|2021-03-18 00:40:00|948.98|947.48|949.1|947.6|949.12|947.62|948.88|947.38|0
1616028300000|2021-03-18 00:45:00|949.09|947.59|949.31|947.81|949.51|948.01|949.08|947.58|0
1616028600000|2021-03-18 00:50:00|949.3|947.8|949.32|947.82|949.51|948.01|949.3|947.8|0
1616028900000|2021-03-18 00:55:00|949.33|947.83|949.74|948.24|949.75|948.25|949.1|947.6|0
1616029200000|2021-03-18 01:00:00|949.75|948.25|949.74|948.24|950.18|948.68|949.73|948.23|0
1616029500000|2021-03-18 01:05:00|949.84|948.34|949.72|948.22|949.96|948.46|949.72|948.22|0
1616029800000|2021-03-18 01:10:00|949.71|948.21|949.73|948.23|949.94|948.44|949.71|948.21|0
1616030100000|2021-03-18 01:15:00|949.74|948.24|950.15|948.65|950.16|948.66|949.73|948.23|0
1616030400000|2021-03-18 01:20:00|950.12|948.62|949.91|948.41|950.13|948.63|949.91|948.41|0
1616030700000|2021-03-18 01:25:00|949.89|948.39|949.68|948.18|949.91|948.41|949.68|948.18|0
1616031000000|2021-03-18 01:30:00|949.69|948.19|949.47|947.97|949.9|948.4|949.25|947.75|0
1616031300000|2021-03-18 01:35:00|949.48|947.98|949.71|948.21|949.91|948.41|949.47|947.97|0
1616031600000|2021-03-18 01:40:00|949.7|948.2|949.7|948.2|949.91|948.41|949.48|947.98|0
1616031900000|2021-03-18 01:45:00|949.71|948.21|949.72|948.22|949.91|948.41|949.5|948|0
1616032200000|2021-03-18 01:50:00|949.71|948.21|949.73|948.23|949.93|948.43|949.71|948.21|0
1616032500000|2021-03-18 01:55:00|949.79|948.29|949.93|948.43|950.15|948.65|949.79|948.29|0
1616032800000|2021-03-18 02:00:00|949.94|948.44|949.88|948.38|950.14|948.64|949.79|948.29|0
1616033100000|2021-03-18 02:05:00|949.87|948.37|949.66|948.16|949.88|948.38|949.65|948.15|0
1616033400000|2021-03-18 02:10:00|949.65|948.15|949.66|948.16|949.68|948.18|949.44|947.94|0
1616033700000|2021-03-18 02:15:00|949.65|948.15|949.67|948.17|949.88|948.38|949.45|947.95|0
1616034000000|2021-03-18 02:20:00|949.66|948.16|949.65|948.15|949.86|948.36|949.45|947.95|0
1616034300000|2021-03-18 02:25:00|949.66|948.16|949.67|948.17|949.88|948.38|949.65|948.15|0
1616034600000|2021-03-18 02:30:00|949.7|948.2|949.7|948.2|949.89|948.39|949.59|948.09|0
1616034900000|2021-03-18 02:35:00|949.71|948.21|949.7|948.2|949.91|948.41|949.69|948.19|0
1616035200000|2021-03-18 02:40:00|949.69|948.19|949.69|948.19|949.71|948.21|949.69|948.19|0
1616035500000|2021-03-18 02:45:00|949.7|948.2|949.04|947.54|949.71|948.21|948.91|947.41|0
1616035800000|2021-03-18 02:50:00|949.05|947.55|949.05|947.55|949.05|947.55|948.82|947.32|0
1616036100000|2021-03-18 02:55:00|949.06|947.56|949.28|947.78|949.29|947.79|949.05|947.55|0
1616036400000|2021-03-18 03:00:00|949.29|947.79|948.83|947.33|949.29|947.79|948.63|947.13|0
1616036700000|2021-03-18 03:05:00|948.82|947.32|947.94|946.44|948.82|947.32|947.92|946.42|0
1616037000000|2021-03-18 03:10:00|947.93|946.43|948.12|946.62|948.36|946.86|947.91|946.41|0
1616037300000|2021-03-18 03:15:00|948.13|946.63|947.92|946.42|948.13|946.63|947.89|946.39|0
1616037600000|2021-03-18 03:20:00|947.91|946.41|947.89|946.39|948.11|946.61|947.68|946.18|0
1616037900000|2021-03-18 03:25:00|947.88|946.38|947.43|945.93|947.89|946.39|947.23|945.73|0
1616038200000|2021-03-18 03:30:00|947.4|945.9|947.04|945.54|947.88|946.38|947.04|945.54|0
1616038500000|2021-03-18 03:35:00|947.05|945.55|947.45|945.95|947.45|945.95|947.04|945.54|0
1616038800000|2021-03-18 03:40:00|947.46|945.96|947.66|946.16|947.68|946.18|947.45|945.95|0
1616039100000|2021-03-18 03:45:00|947.67|946.17|947.5|946|947.87|946.37|947.45|945.95|0
1616039400000|2021-03-18 03:50:00|947.56|946.06|947.45|945.95|947.68|946.18|947.45|945.95|0
1616039700000|2021-03-18 03:55:00|947.44|945.94|947.23|945.73|947.46|945.96|947.23|945.73|0
1616040000000|2021-03-18 04:00:00|947.24|945.74|947.68|946.18|947.68|946.18|947.24|945.74|0
1616040300000|2021-03-18 04:05:00|947.71|946.21|947.46|945.96|947.78|946.28|947.45|945.95|0
1616040600000|2021-03-18 04:10:00|947.45|945.95|947.43|945.93|947.45|945.95|947.22|945.72|0
1616040900000|2021-03-18 04:15:00|947.42|945.92|947.08|945.58|947.42|945.92|946.97|945.47|0
1616041200000|2021-03-18 04:20:00|947.05|945.55|947.41|945.91|947.42|945.92|946.96|945.46|0
1616041500000|2021-03-18 04:25:00|947.42|945.92|947.21|945.71|947.42|945.92|947.21|945.71|0
1616041800000|2021-03-18 04:30:00|947.22|945.72|947.63|946.13|947.63|946.13|947.21|945.71|0
1616042100000|2021-03-18 04:35:00|947.64|946.14|947.64|946.14|947.85|946.35|947.63|946.13|0
1616042400000|2021-03-18 04:40:00|947.67|946.17|947.65|946.15|947.85|946.35|947.63|946.13|0
1616042700000|2021-03-18 04:45:00|947.64|946.14|947.64|946.14|948.08|946.58|947.63|946.13|0
1616043000000|2021-03-18 04:50:00|947.65|946.15|947.96|946.46|948.07|946.57|947.64|946.14|0
1616043300000|2021-03-18 04:55:00|947.99|946.49|947.88|946.38|948.09|946.59|947.86|946.36|0
1616043600000|2021-03-18 05:00:00|947.87|946.37|947.39|945.89|947.88|946.38|947.39|945.89|0
1616043900000|2021-03-18 05:05:00|947.4|945.9|947.39|945.89|947.59|946.09|947.37|945.87|0
1616044200000|2021-03-18 05:10:00|947.38|945.88|947.39|945.89|947.49|945.99|947.17|945.67|0
1616044500000|2021-03-18 05:15:00|947.4|945.9|947.85|946.35|947.86|946.36|947.4|945.9|0
1616044800000|2021-03-18 05:20:00|947.86|946.36|948.06|946.56|948.06|946.56|947.84|946.34|0
1616045100000|2021-03-18 05:25:00|948.03|946.53|947.85|946.35|948.06|946.56|947.83|946.33|0
1616045400000|2021-03-18 05:30:00|947.83|946.33|948.08|946.58|948.08|946.58|947.62|946.12|0
1616045700000|2021-03-18 05:35:00|948.09|946.59|947.85|946.35|948.09|946.59|947.63|946.13|0
1616046000000|2021-03-18 05:40:00|947.82|946.32|947.62|946.12|947.86|946.36|947.62|946.12|0
1616046300000|2021-03-18 05:45:00|947.55|946.05|947.63|946.13|947.63|946.13|947.4|945.9|0
1616046600000|2021-03-18 05:50:00|947.62|946.12|947.85|946.35|947.95|946.45|947.61|946.11|0
1616046900000|2021-03-18 05:55:00|947.88|946.38|947.83|946.33|948.06|946.56|947.62|946.12|0
1616047200000|2021-03-18 06:00:00|947.84|946.34|947.83|946.33|948.06|946.56|947.62|946.12|0
1616047500000|2021-03-18 06:05:00|947.8|946.3|947.63|946.13|947.86|946.36|947.52|946.02|0
1616047800000|2021-03-18 06:10:00|947.64|946.14|947.85|946.35|947.86|946.36|947.63|946.13|0
1616048100000|2021-03-18 06:15:00|947.82|946.32|947.63|946.13|947.84|946.34|947.63|946.13|0
1616048400000|2021-03-18 06:20:00|947.64|946.14|948.09|946.59|948.29|946.79|947.63|946.13|0
1616048700000|2021-03-18 06:25:00|948.1|946.6|948.29|946.79|948.3|946.8|948.09|946.59|0
1616049000000|2021-03-18 06:30:00|948.3|946.8|948.73|947.23|948.73|947.23|948.29|946.79|0
1616049300000|2021-03-18 06:35:00|948.72|947.22|948.74|947.24|948.95|947.45|948.72|947.22|0
1616049600000|2021-03-18 06:40:00|948.8|947.3|948.53|947.03|948.93|947.43|948.53|947.03|0
1616049900000|2021-03-18 06:45:00|948.54|947.04|948.69|947.19|948.69|947.19|948.45|946.95|0
1616050200000|2021-03-18 06:50:00|948.63|947.13|948.66|947.16|948.69|947.19|948.46|946.96|0
1616050500000|2021-03-18 06:55:00|948.65|947.15|948.67|947.17|948.68|947.18|948.46|946.96|0
1616050800000|2021-03-18 07:00:00|948.68|947.18|948.05|946.55|948.88|947.38|947.72|946.22|0
1616051100000|2021-03-18 07:05:00|948.06|946.56|948.46|946.96|948.47|946.97|948.03|946.53|0
1616051400000|2021-03-18 07:10:00|948.47|946.97|948.26|946.76|948.47|946.97|948.25|946.75|0
1616051700000|2021-03-18 07:15:00|948.25|946.75|948.23|946.73|948.45|946.95|948.21|946.71|0
1616052000000|2021-03-18 07:20:00|948.24|946.74|947.04|945.54|948.24|946.74|947.03|945.53|0
1616052300000|2021-03-18 07:25:00|947.03|945.53|946.83|945.33|947.27|945.77|946.62|945.12|0
1616052600000|2021-03-18 07:30:00|946.84|945.34|946.81|945.31|947.03|945.53|946.59|945.09|0
1616052900000|2021-03-18 07:35:00|946.8|945.3|946.44|944.94|946.83|945.33|946.19|944.69|0
1616053200000|2021-03-18 07:40:00|946.45|944.95|946|944.5|946.63|945.13|945.76|944.26|0
1616053500000|2021-03-18 07:45:00|946.01|944.51|945.79|944.29|946.28|944.78|945.79|944.29|0
1616053800000|2021-03-18 07:50:00|945.76|944.26|946.06|944.56|946.25|944.75|945.59|944.09|0
1616054100000|2021-03-18 07:55:00|946.05|944.55|946.29|944.79|946.34|944.84|945.67|944.17|0
1616054400000|2021-03-18 08:00:00|946.28|944.78|943.48|940.78|946.49|944.99|942.28|940.78|0
1616054700000|2021-03-18 08:05:00|943.38|940.68|941.58|939.88|944.08|941.78|941.58|939.78|1
1616055000000|2021-03-18 08:10:00|941.48|939.78|941.08|939.58|941.78|940.28|941.08|939.48|0
1616055300000|2021-03-18 08:15:00|941.18|939.68|940.88|939.48|942.38|940.58|940.88|939.28|0
1616055600000|2021-03-18 08:20:00|940.78|939.38|941.78|940.08|941.78|940.08|940.68|939.08|0
1616055900000|2021-03-18 08:25:00|942.08|940.18|940.88|939.18|942.08|940.58|940.88|939.18|13
1616056200000|2021-03-18 08:30:00|940.78|938.88|939.28|937.98|940.78|938.88|939.18|937.88|0
1616056500000|2021-03-18 08:35:00|939.78|938.08|940.48|939.08|940.58|939.08|939.78|938.08|0
1616056800000|2021-03-18 08:40:00|940.52|939.12|940.12|938.72|940.52|939.32|940.12|938.72|0
1616057100000|2021-03-18 08:45:00|940.02|938.42|939.62|938.32|940.02|938.62|939.52|938.12|0
1616057400000|2021-03-18 08:50:00|940.02|938.42|940.12|938.92|940.32|938.92|940.02|938.42|0
1616057700000|2021-03-18 08:55:00|940.62|939.02|940.62|939.02|941.12|939.62|940.52|939.02|0
1616058000000|2021-03-18 09:00:00|940.52|938.62|941.02|939.62|941.42|940.02|940.12|938.62|501
1616058300000|2021-03-18 09:05:00|940.92|939.72|940.92|939.62|941.32|939.82|940.92|939.42|21
1616058600000|2021-03-18 09:10:00|940.82|939.32|941.42|940.12|941.52|940.22|940.72|939.32|0
1616058900000|2021-03-18 09:15:00|941.52|940.22|942.12|940.72|942.22|940.72|941.52|940.22|0
1616059200000|2021-03-18 09:20:00|942.22|940.82|942.22|940.62|943.02|941.72|942.22|940.62|0
1616059500000|2021-03-18 09:25:00|942.12|940.72|941.62|940.42|942.12|940.72|941.52|940.12|0
1616059800000|2021-03-18 09:30:00|941.52|940.32|941.72|940.52|942.12|940.62|941.52|940.02|0
1616060100000|2021-03-18 09:35:00|941.82|940.62|941.92|940.62|942.12|940.72|941.82|940.62|0
1616060400000|2021-03-18 09:40:00|941.82|940.52|941.72|940.42|941.82|940.52|941.52|940.02|0
1616060700000|2021-03-18 09:45:00|942.02|940.52|942.02|940.82|942.02|940.82|941.92|940.52|0
1616061000000|2021-03-18 09:50:00|942.22|940.92|943.12|941.92|943.22|941.92|942.22|940.92|0
1616061300000|2021-03-18 09:55:00|943.02|941.82|943.32|942.02|943.42|942.02|943.02|941.72|0
1616061600000|2021-03-18 10:00:00|943.22|941.92|943.72|942.42|943.92|942.62|943.12|941.92|0
1616061900000|2021-03-18 10:05:00|943.92|942.52|944.12|942.82|944.22|942.92|943.92|942.52|0
1616062200000|2021-03-18 10:10:00|944.02|942.72|943.72|942.42|944.22|942.82|943.72|942.32|0
1616062500000|2021-03-18 10:15:00|943.62|942.32|943.42|942.12|943.62|942.42|943.42|942.12|0
1616062800000|2021-03-18 10:20:00|943.32|942.22|943.02|941.62|943.32|942.22|943.02|941.52|0
1616063100000|2021-03-18 10:25:00|942.92|941.72|943.52|942.32|943.52|942.32|942.92|941.72|0
1616063400000|2021-03-18 10:30:00|943.82|942.42|943.62|942.32|943.82|942.52|943.62|942.32|0
1616063700000|2021-03-18 10:35:00|943.52|942.02|943.22|942.02|943.52|942.02|943.22|941.82|6
1616064000000|2021-03-18 10:40:00|943.12|941.92|943.22|942.02|943.42|942.02|942.92|941.62|0
1616064300000|2021-03-18 10:45:00|943.62|942.12|943.12|941.92|943.62|942.22|943.02|941.82|0
1616064600000|2021-03-18 10:50:00|943.22|942.02|943.22|942.02|943.52|942.02|943.22|942.02|0
1616064900000|2021-03-18 10:55:00|943.12|941.92|943.42|942.12|943.42|942.12|943.02|941.82|0
1616065200000|2021-03-18 11:00:00|943.52|942.22|943.12|941.92|944.02|943.02|943.12|941.82|9
1616065500000|2021-03-18 11:05:00|943.22|942.02|943.52|942.12|943.62|942.82|943.22|941.92|511
1616065800000|2021-03-18 11:10:00|943.42|942.22|942.72|941.22|943.62|942.82|942.72|941.22|10
1616066100000|2021-03-18 11:15:00|942.62|941.32|942.72|941.32|942.82|942.12|942.52|941.12|10
1616066400000|2021-03-18 11:20:00|942.82|941.52|943.72|942.52|943.82|942.52|942.72|941.32|8
1616066700000|2021-03-18 11:25:00|943.82||943.72||943.92||943.42||9
1616067000000|2021-03-18 11:30:00|943.62|941.72|942.72|941.72|943.72|942.52|942.72|941.32|10
1616067300000|2021-03-18 11:35:00|942.62|941.82|942.52|941.52|942.82|942.02|942.02|940.62|10
1616067600000|2021-03-18 11:40:00|942.42||942.32||942.82||942.32||11
1616067900000|2021-03-18 11:45:00|942.42||942.42||942.62||942.12||11
1616068200000|2021-03-18 11:50:00|942.32||942.82||943.02||942.22||9
1616068500000|2021-03-18 11:55:00|942.72|941.62|943.02|941.62|943.12|941.62|942.62|941.62|8
1616068800000|2021-03-18 12:00:00|942.92||942.82||943.02||942.82||11
1616069100000|2021-03-18 12:05:00|942.92|941.72|942.82|941.72|943.62|941.72|942.82|941.72|9
1616069400000|2021-03-18 12:10:00|942.92|940.92|942.32|941.62|942.92|941.62|942.02|940.72|9
1616069700000|2021-03-18 12:15:00|942.22|940.82|941.82|940.42|942.22|941.32|941.72|940.42|10
1616070000000|2021-03-18 12:20:00|941.92|940.62|942.42|941.32|942.82|941.32|941.82|940.62|8
1616070300000|2021-03-18 12:25:00|942.32|940.42|941.82|940.42|942.72|940.42|941.72|940.42|11
1616070600000|2021-03-18 12:30:00|941.92|940.52|942.12|941.52|942.12|941.52|941.72|940.32|8
1616070900000|2021-03-18 12:35:00|942.22|940.82|941.72|940.92|942.52|941.62|941.72|940.42|22
1616071200000|2021-03-18 12:40:00|941.47|940.67|942.37|940.97|942.47|940.97|941.37|939.97|11
1616071500000|2021-03-18 12:45:00|942.47||942.37||942.57||941.97||8
1616071800000|2021-03-18 12:50:00|942.27|941.07|942.37|941.27|942.77|941.27|942.27|941.07|10
1616072100000|2021-03-18 12:55:00|942.87|941.37|942.67|941.47|943.27|941.47|942.67|941.37|9
1616072400000|2021-03-18 13:00:00|942.57|941.97|943.07|941.07|943.17|942.17|942.07|940.57|92
1616072700000|2021-03-18 13:05:00|942.97|941.17|941.67|940.67|943.17|942.47|941.67|940.47|96
1616073000000|2021-03-18 13:10:00|941.57|940.77|942.17|940.97|943.07|942.37|941.57|940.47|87
1616073300000|2021-03-18 13:15:00|942.07|941.37|941.67|940.17|942.17|941.47|941.57|940.07|67
1616073600000|2021-03-18 13:20:00|941.77|940.27|942.17|941.57|942.17|941.57|941.57|939.97|28
1616073900000|2021-03-18 13:25:00|942.07|939.97|941.57|940.07|942.47|941.67|941.47|939.87|39
1616074200000|2021-03-18 13:30:00|941.67|940.17|941.87|940.37|942.37|941.37|941.27|939.87|12
1616074500000|2021-03-18 13:35:00|942.17|940.47|941.97|940.77|942.67|941.67|941.77|940.37|58
1616074800000|2021-03-18 13:40:00|941.87|940.87|941.87|941.17|942.07|941.37|941.47|939.87|8
1616075100000|2021-03-18 13:45:00|941.77|940.07|941.37|940.67|941.87|941.27|941.17|939.67|11
1616075400000|2021-03-18 13:50:00|941.27|939.47|942.47|941.07|942.67|941.07|941.07|939.47|10
1616075700000|2021-03-18 13:55:00|942.37|941.17|944.37|942.27|944.37|942.27|942.37|941.17|11
1616076000000|2021-03-18 14:00:00|944.27||943.27||944.27||943.07||9
1616076300000|2021-03-18 14:05:00|943.17|941.07|943.37|942.07|943.47|942.07|942.77|941.07|9
1616076600000|2021-03-18 14:10:00|943.27|942.27|942.87|941.87|944.27|942.67|942.77|940.57|19
1616076900000|2021-03-18 14:15:00|942.77|941.97|942.27|941.27|942.87|942.07|942.17|940.47|9
1616077200000|2021-03-18 14:20:00|942.37|941.47|941.47|940.17|942.37|941.67|941.27|939.87|10
1616077500000|2021-03-18 14:25:00|941.57|940.47|941.17|939.57|942.47|941.37|941.17|939.57|16
1616077800000|2021-03-18 14:30:00|941.07|939.67|940.97|940.07|941.37|940.67|940.87|939.27|13
1616078100000|2021-03-18 14:35:00|940.87|940.17|940.97|939.87|941.27|940.27|940.67|939.17|10
1616078400000|2021-03-18 14:40:00|940.87|938.87|940.17|939.37|940.87|939.47|939.87|938.37|9
1616078700000|2021-03-18 14:45:00|940.07|938.27|939.67|938.27|940.37|939.47|939.67|938.07|10
1616079000000|2021-03-18 14:50:00|939.57|938.47|939.87|938.47|939.97|938.87|939.17|937.87|9
1616079300000|2021-03-18 14:55:00|939.77|937.87|939.07|938.37|939.87|938.67|938.87|937.47|8
1616079600000|2021-03-18 15:00:00|939.17|938.47|940.07|937.57|940.07|938.87|939.07|937.17|18
1616079900000|2021-03-18 15:05:00|940.17|937.67|940.97|938.57|940.97|938.67|939.97|937.67|0
1616080200000|2021-03-18 15:10:00|941.21|938.81|941.71|939.41|941.71|939.41|940.91|938.81|13
1616080500000|2021-03-18 15:15:00|940.31|939.51|945.65|944.15|945.66|944.16|940.31|939.21|85
1616080800000|2021-03-18 15:20:00|945.64|944.14|946.33|944.83|947.01|945.51|945.64|944.14|0
1616081100000|2021-03-18 15:25:00|946.32|944.82|947.42|945.92|947.42|945.92|946.29|944.79|109
1616081400000|2021-03-18 15:30:00|947.43|945.93|946.95|945.45|947.63|946.13|946.94|945.44|0
1616081700000|2021-03-18 15:35:00|946.94|945.44|946.96|945.46|947.2|945.7|946.7|945.2|0
1616082000000|2021-03-18 15:40:00|946.97|945.47|947.19|945.69|947.2|945.7|946.95|945.45|0
1616082300000|2021-03-18 15:45:00|947.2|945.7|947.61|946.11|947.61|946.11|947.18|945.68|0
1616082600000|2021-03-18 15:50:00|947.62|946.12|947.81|946.31|948.05|946.55|947.61|946.11|0
1616082900000|2021-03-18 15:55:00|947.8|946.3|947.64|946.14|947.85|946.35|947.34|945.84|0
1616083200000|2021-03-18 16:00:00|947.65|946.15|948.11|946.61|948.12|946.62|947.62|946.12|0
1616083500000|2021-03-18 16:05:00|948.12|946.62|947.86|946.36|948.33|946.83|947.69|946.19|0
1616083800000|2021-03-18 16:10:00|947.85|946.35|947.99|946.49|948|946.5|947.65|946.15|0
1616084100000|2021-03-18 16:15:00|948|946.5|947.5|946|948|946.5|947.5|946|0
1616084400000|2021-03-18 16:20:00|947.51|946.01|947.7|946.2|947.74|946.24|947.5|946|0
1616084700000|2021-03-18 16:25:00|947.71|946.21|947.5|946|947.94|946.44|947.3|945.8|0
1616085000000|2021-03-18 16:30:00|947.51|946.01|946.82|945.32|947.52|946.02|946.61|945.11|0
1616085300000|2021-03-18 16:35:00|946.78|945.28|946.54|945.04|946.78|945.28|946.3|944.8|0
1616085600000|2021-03-18 16:40:00|946.55|945.05|946.03|944.53|946.56|945.06|946.01|944.51|0
1616085900000|2021-03-18 16:45:00|946.04|944.54|945.54|944.04|946.04|944.54|945.54|944.04|0
1616086200000|2021-03-18 16:50:00|945.55|944.05|945.28|943.78|945.55|944.05|945.05|943.55|0
1616086500000|2021-03-18 16:55:00|945.27|943.77|944.36|942.86|945.3|943.8|943.95|942.45|0
1616086800000|2021-03-18 17:00:00|944.37|942.87|945.07|943.57|945.07|943.57|944.35|942.85|0
1616087100000|2021-03-18 17:05:00|945.08|943.58|944.62|943.12|945.29|943.79|944.61|943.11|0
1616087400000|2021-03-18 17:10:00|944.61|943.11|944.85|943.35|944.85|943.35|944.37|942.87|0
1616087700000|2021-03-18 17:15:00|944.84|943.34|944.94|943.44|944.94|943.44|944.44|942.94|0
1616088000000|2021-03-18 17:20:00|944.95|943.45|944.96|943.46|945.19|943.69|944.93|943.43|0
1616088300000|2021-03-18 17:25:00|944.97|943.47|945.19|943.69|945.23|943.73|944.96|943.46|0
1616088600000|2021-03-18 17:30:00|945.2|943.7|945.18|943.68|945.2|943.7|944.92|943.42|0
1616088900000|2021-03-18 17:35:00|945.19|943.69|945.69|944.19|945.84|944.34|945.17|943.67|0
1616089200000|2021-03-18 17:40:00|945.82|944.32|946.07|944.57|946.09|944.59|945.82|944.32|0
1616089500000|2021-03-18 17:45:00|946.08|944.58|945.84|944.34|946.09|944.59|945.82|944.32|0
1616089800000|2021-03-18 17:50:00|945.85|944.35|946.12|944.62|946.12|944.62|945.85|944.35|0
1616090100000|2021-03-18 17:55:00|946.13|944.63|946.1|944.6|946.13|944.63|946.09|944.59|0
1616090400000|2021-03-18 18:00:00|946.11|944.61|945.59|944.09|946.12|944.62|945.37|943.87|0
1616090700000|2021-03-18 18:05:00|945.6|944.1|945.54|944.04|945.66|944.16|945.54|944.04|0
1616091000000|2021-03-18 18:10:00|945.48|943.98|944.53|943.03|945.48|943.98|944.53|943.03|0
1616091300000|2021-03-18 18:15:00|944.52|943.02|943.46|941.96|944.53|943.03|943.36|941.86|0
1616091600000|2021-03-18 18:20:00|943.43|941.93|942.95|941.45|943.61|942.11|942.93|941.43|0
1616091900000|2021-03-18 18:25:00|942.93|941.43|942.23|940.73|942.95|941.45|942.22|940.72|0
1616092200000|2021-03-18 18:30:00|942.24|940.74|941.9|940.4|942.72|941.22|941.46|939.96|0
1616092500000|2021-03-18 18:35:00|941.89|940.39|941.06|939.56|941.89|940.39|940.95|939.45|0
1616092800000|2021-03-18 18:40:00|941.05|939.55|940.57|939.07|941.05|939.55|940.06|938.56|0
1616093100000|2021-03-18 18:45:00|940.58|939.08|941.79|940.29|941.79|940.29|940.48|938.98|0
1616093400000|2021-03-18 18:50:00|941.8|940.3|941.53|940.03|942.02|940.52|941.28|939.78|0
1616093700000|2021-03-18 18:55:00|941.56|940.06|941.75|940.25|942.02|940.52|941.52|940.02|0
1616094000000|2021-03-18 19:00:00|941.74|940.24|941.06|939.56|942.01|940.51|941.04|939.54|0
1616094300000|2021-03-18 19:05:00|941.07|939.57|941.23|939.73|941.43|939.93|940.5|939|0
1616094600000|2021-03-18 19:10:00|941.26|939.76|941.46|939.96|941.73|940.23|941.19|939.69|0
1616094900000|2021-03-18 19:15:00|941.45|939.95|940.78|939.28|941.46|939.96|940.52|939.02|0
1616095200000|2021-03-18 19:20:00|940.8|939.3|939.24|937.74|940.81|939.31|939.04|937.54|0
1616095500000|2021-03-18 19:25:00|939.23|937.73|940.22|938.72|940.22|938.72|939.21|937.71|0
1616095800000|2021-03-18 19:30:00|940.21|938.71|938.73|937.23|940.46|938.96|938.67|937.17|0
1616096100000|2021-03-18 19:35:00|938.74|937.24|938.42|936.92|938.95|937.45|938.41|936.91|0
1616096400000|2021-03-18 19:40:00|938.43|936.93|937.74|936.24|938.44|936.94|937.53|936.03|0
1616096700000|2021-03-18 19:45:00|937.76|936.26|936.84|935.34|937.79|936.29|936.81|935.31|0
1616097000000|2021-03-18 19:50:00|936.83|935.33|937.55|936.05|937.85|936.35|936.79|935.29|0
1616097300000|2021-03-18 19:55:00|937.56|936.06|937.23|935.73|938.07|936.57|937.17|935.67|0
1616097600000|2021-03-18 20:00:00|937.21|935.71|938.39|936.89|938.39|936.89|937.21|935.71|0
1616097900000|2021-03-18 20:05:00|938.45|936.95|938.84|937.34|939.28|937.78|938.36|936.86|0
1616098200000|2021-03-18 20:10:00|938.83|937.33|938.13|936.63|938.83|937.33|938.12|936.62|0
1616098500000|2021-03-18 20:15:00|938.1|936.6|937.93|936.43|938.13|936.63|937.73|936.23|0
1616098800000|2021-03-18 20:20:00|937.96|936.46|937.73|936.23|938.13|936.63|937.63|936.13|0
1616099100000|2021-03-18 20:25:00|937.79|936.29|937.93|936.43|937.93|936.43|937.79|936.29|0
1616099400000|2021-03-18 20:30:00|937.92|936.42|937.67|936.17|937.95|936.45|937.66|936.16|0
1616099700000|2021-03-18 20:35:00|937.68|936.18|937.67|936.17|937.68|936.18|937.65|936.15|0
1616100000000|2021-03-18 20:40:00|937.68|936.18|937.94|936.44|937.95|936.45|937.67|936.17|0
1616100300000|2021-03-18 20:45:00|937.95|936.45|937.9|936.4|937.95|936.45|937.9|936.4|0
1616100600000|2021-03-18 20:50:00|937.91|936.41|937.75|936.25|937.91|936.41|937.74|936.24|0
1616100900000|2021-03-18 20:55:00|937.76|936.26|937.93|936.43|938.08|936.58|937.56|936.06|0
1616101200000|2021-03-18 21:00:00|938.02|936.52|938.02|936.52|938.05|936.55|937.98|936.48|0
1616101500000|2021-03-18 21:05:00|938.05|936.55|938.05|936.55|938.05|936.55|937.98|936.48|0
1616101800000|2021-03-18 21:10:00|938|936.5|938.02|936.52|938.04|936.54|937.93|936.43|0
1616102100000|2021-03-18 21:15:00|938|936.5|938.07|936.57|938.09|936.59|938|936.5|0
1616102400000|2021-03-18 21:20:00|938.09|936.59|938.13|936.63|938.15|936.65|938.09|936.59|0
1616102700000|2021-03-18 21:25:00|938.15|936.65|938.24|936.74|938.29|936.79|938.15|936.65|0
1616103000000|2021-03-18 21:30:00|938.22|936.72|938.31|936.81|938.31|936.81|938.22|936.72|0
1616103300000|2021-03-18 21:35:00|938.33|936.83|938.27|936.77|938.33|936.83|938.26|936.76|0
1616103600000|2021-03-18 21:40:00|938.26|936.76|938.26|936.76|938.31|936.81|938.24|936.74|0
1616103900000|2021-03-18 21:45:00|938.24|936.74|938.26|936.76|938.27|936.77|938.24|936.74|0
1616104200000|2021-03-18 21:50:00|938.27|936.77|938.27|936.77|938.35|936.85|938.27|936.77|0
1616104500000|2021-03-18 21:55:00|938.24|936.74|938.2|936.7|938.31|936.81|938.18|936.68|0
1616104800000|2021-03-18 22:00:00|938.24|936.74|938.75|937.25|938.85|937.35|938.2|936.7|0
1616105100000|2021-03-18 22:05:00|938.76|937.26|938.61|937.11|938.95|937.45|938.47|936.97|0
1616105400000|2021-03-18 22:10:00|938.56|937.06|938.8|937.3|938.91|937.41|938.56|937.06|0
1616105700000|2021-03-18 22:15:00|938.81|937.31|939|937.5|939.13|937.63|938.8|937.3|0
1616106000000|2021-03-18 22:20:00|938.99|937.49|938.02|936.52|939|937.5|938.02|936.52|0
1616106300000|2021-03-18 22:25:00|938.01|936.51|938.09|936.59|938.22|936.72|937.6|936.1|0
1616106600000|2021-03-18 22:30:00|938.13|936.63|938.13|936.63|938.33|936.83|938.09|936.59|0
1616106900000|2021-03-18 22:35:00|938.14|936.64|937.8|936.3|938.18|936.68|937.69|936.19|0
1616107200000|2021-03-18 22:40:00|937.82|936.32|937.98|936.48|937.98|936.48|937.69|936.19|0
1616107500000|2021-03-18 22:45:00|937.97|936.47|937.7|936.2|938.19|936.69|937.61|936.11|0
1616107800000|2021-03-18 22:50:00|937.72|936.22|937.61|936.11|937.94|936.44|937.56|936.06|0
1616108100000|2021-03-18 22:55:00|937.6|936.1|937.16|935.66|937.6|936.1|937.16|935.66|0
1616108400000|2021-03-18 23:00:00|937.12|935.62|937.55|936.05|937.6|936.1|937.12|935.62|0
1616108700000|2021-03-18 23:05:00|937.56|936.06|937.6|936.1|937.8|936.3|937.55|936.05|0
1616109000000|2021-03-18 23:10:00|937.61|936.11|937.4|935.9|937.69|936.19|937.02|935.52|0
1616109300000|2021-03-18 23:15:00|937.39|935.89|937.69|936.19|937.73|936.23|937.22|935.72|0
1616109600000|2021-03-18 23:20:00|937.68|936.18|937.8|936.3|937.8|936.3|937.35|935.85|0
1616109900000|2021-03-18 23:25:00|937.79|936.29|938.22|936.72|938.27|936.77|937.6|936.1|0
1616110200000|2021-03-18 23:30:00|938.23|936.73|938.09|936.59|938.37|936.87|937.98|936.48|0
1616110500000|2021-03-18 23:35:00|938.11|936.61|938.02|936.52|938.13|936.63|937.98|936.48|0
1616110800000|2021-03-18 23:40:00|938.03|936.53|937.82|936.32|938.33|936.83|937.8|936.3|0
1616111100000|2021-03-18 23:45:00|937.84|936.34|937.76|936.26|937.89|936.39|937.57|936.07|0
1616111400000|2021-03-18 23:50:00|937.75|936.25|937.84|936.34|937.98|936.48|937.64|936.14|0
1616111700000|2021-03-18 23:55:00|937.85|936.35|937.89|936.39|938.18|936.68|937.8|936.3|0
1616112000000|2021-03-19 00:00:00|937.88|936.38|938.27|936.77|938.33|936.83|937.6|936.1|0
1616112300000|2021-03-19 00:05:00|938.33|936.83|938.75|937.25|938.8|937.3|938.22|936.72|0
1616112600000|2021-03-19 00:10:00|938.76|937.26|938.71|937.21|938.8|937.3|938.51|937.01|0
1616112900000|2021-03-19 00:15:00|938.73|937.23|938.4|936.9|938.83|937.33|938.08|936.58|0
1616113200000|2021-03-19 00:20:00|938.41|936.91|938|936.5|938.41|936.91|937.77|936.27|0
1616113500000|2021-03-19 00:25:00|937.99|936.49|938.84|937.34|938.84|937.34|937.99|936.49|0
1616113800000|2021-03-19 00:30:00|938.85|937.35|938.83|937.33|939.06|937.56|938.61|937.11|0
1616114100000|2021-03-19 00:35:00|938.84|937.34|938.59|937.09|939.03|937.53|938.59|937.09|0
1616114400000|2021-03-19 00:40:00|938.6|937.1|938.63|937.13|938.85|937.35|938.59|937.09|0
1616114700000|2021-03-19 00:45:00|938.64|937.14|938.85|937.35|938.85|937.35|938.62|937.12|0
1616115000000|2021-03-19 00:50:00|938.84|937.34|939.06|937.56|939.17|937.67|938.84|937.34|0
1616115300000|2021-03-19 00:55:00|939.05|937.55|939.04|937.54|939.05|937.55|938.83|937.33|0
1616115600000|2021-03-19 01:00:00|939.05|937.55|939.06|937.56|939.26|937.76|938.81|937.31|0
1616115900000|2021-03-19 01:05:00|939.12|937.62|939.04|937.54|939.36|937.86|939.03|937.53|0
1616116200000|2021-03-19 01:10:00|939.05|937.55|938.82|937.32|939.05|937.55|938.61|937.11|0
1616116500000|2021-03-19 01:15:00|938.81|937.31|939.04|937.54|939.04|937.54|938.59|937.09|0
1616116800000|2021-03-19 01:20:00|939.05|937.55|938.58|937.08|939.06|937.56|938.57|937.07|0
1616117100000|2021-03-19 01:25:00|938.57|937.07|938.58|937.08|938.59|937.09|938.34|936.84|0
1616117400000|2021-03-19 01:30:00|938.51|937.01|939.04|937.54|939.05|937.55|938.36|936.86|0
1616117700000|2021-03-19 01:35:00|939.03|937.53|939.09|937.59|939.11|937.61|938.81|937.31|0
1616118000000|2021-03-19 01:40:00|939.1|937.6|939.31|937.81|939.31|937.81|939.09|937.59|0
1616118300000|2021-03-19 01:45:00|939.3|937.8|939.3|937.8|939.53|938.03|939.3|937.8|0
1616118600000|2021-03-19 01:50:00|939.29|937.79|939.29|937.79|939.5|938|939.28|937.78|0
1616118900000|2021-03-19 01:55:00|939.3|937.8|939.31|937.81|939.31|937.81|939.28|937.78|0
1616119200000|2021-03-19 02:00:00|939.3|937.8|938.61|937.11|939.31|937.81|938.6|937.1|0
1616119500000|2021-03-19 02:05:00|938.6|937.1|938.58|937.08|938.61|937.11|938.58|937.08|0
1616119800000|2021-03-19 02:10:00|938.57|937.07|938.6|937.1|938.6|937.1|938.36|936.86|0
1616120100000|2021-03-19 02:15:00|938.59|937.09|938.15|936.65|938.6|937.1|938.15|936.65|0
1616120400000|2021-03-19 02:20:00|938.16|936.66|938.1|936.6|938.16|936.66|937.87|936.37|0
1616120700000|2021-03-19 02:25:00|938.09|936.59|938.34|936.84|938.34|936.84|938.09|936.59|0
1616121000000|2021-03-19 02:30:00|938.35|936.85|938.35|936.85|938.36|936.86|938.11|936.61|0
1616121300000|2021-03-19 02:35:00|938.34|936.84|938.55|937.05|938.56|937.06|938.33|936.83|0
1616121600000|2021-03-19 02:40:00|938.54|937.04|938.06|936.56|938.54|937.04|938.06|936.56|0
1616121900000|2021-03-19 02:45:00|938.07|936.57|938.32|936.82|938.33|936.83|938.06|936.56|0
1616122200000|2021-03-19 02:50:00|938.34|936.84|938.31|936.81|938.55|937.05|938.29|936.79|0
1616122500000|2021-03-19 02:55:00|938.32|936.82|938.29|936.79|938.32|936.82|938.29|936.79|0
1616122800000|2021-03-19 03:00:00|938.23|936.73|938.32|936.82|938.32|936.82|938.09|936.59|0
1616123100000|2021-03-19 03:05:00|938.33|936.83|938.09|936.59|938.33|936.83|938.09|936.59|0
1616123400000|2021-03-19 03:10:00|938.1|936.6|938.07|936.57|938.31|936.81|938.06|936.56|0
1616123700000|2021-03-19 03:15:00|938.08|936.58|938.31|936.81|938.31|936.81|938.06|936.56|0
1616124000000|2021-03-19 03:20:00|938.32|936.82|938.56|937.06|938.56|937.06|938.31|936.81|0
1616124300000|2021-03-19 03:25:00|938.57|937.07|938.58|937.08|938.79|937.29|938.56|937.06|0
1616124600000|2021-03-19 03:30:00|938.59|937.09|938.36|936.86|938.59|937.09|938.36|936.86|0
1616124900000|2021-03-19 03:35:00|938.37|936.87|938.59|937.09|938.6|937.1|938.36|936.86|0
1616125200000|2021-03-19 03:40:00|938.6|937.1|938.82|937.32|939.47|937.97|938.59|937.09|0
1616125500000|2021-03-19 03:45:00|938.83|937.33|938.39|936.89|939.03|937.53|938.36|936.86|0
1616125800000|2021-03-19 03:50:00|938.38|936.88|937.49|935.99|938.39|936.89|937.48|935.98|0
1616126100000|2021-03-19 03:55:00|937.5|936|937.29|935.79|937.5|936|937.05|935.55|0
1616126400000|2021-03-19 04:00:00|937.28|935.78|937.29|935.79|937.5|936|937.05|935.55|0
1616126700000|2021-03-19 04:05:00|937.28|935.78|937.71|936.21|937.72|936.22|937.05|935.55|0
1616127000000|2021-03-19 04:10:00|937.72|936.22|937.93|936.43|937.94|936.44|937.5|936|0
1616127300000|2021-03-19 04:15:00|937.94|936.44|938.15|936.65|938.59|937.09|937.92|936.42|0
1616127600000|2021-03-19 04:20:00|938.16|936.66|938.38|936.88|938.4|936.9|938.16|936.66|0
1616127900000|2021-03-19 04:25:00|938.39|936.89|938.39|936.89|938.39|936.89|938.37|936.87|0
1616128200000|2021-03-19 04:30:00|938.42|936.92|938.4|936.9|938.62|937.12|938.39|936.89|0
1616128500000|2021-03-19 04:35:00|938.41|936.91|938.37|936.87|938.41|936.91|938.16|936.66|0
1616128800000|2021-03-19 04:40:00|938.38|936.88|938.19|936.69|938.4|936.9|938.16|936.66|0
1616129100000|2021-03-19 04:45:00|938.22|936.72|938.18|936.68|938.29|936.79|938.17|936.67|0
1616129400000|2021-03-19 04:50:00|938.17|936.67|938.41|936.91|938.41|936.91|938.17|936.67|0
1616129700000|2021-03-19 04:55:00|938.4|936.9|938.4|936.9|938.41|936.91|938.39|936.89|0
1616130000000|2021-03-19 05:00:00|938.41|936.91|938.41|936.91|938.64|937.14|938.4|936.9|0
1616130300000|2021-03-19 05:05:00|938.42|936.92|938.42|936.92|938.65|937.15|938.41|936.91|0
1616130600000|2021-03-19 05:10:00|938.43|936.93|938.19|936.69|938.43|936.93|937.97|936.47|0
1616130900000|2021-03-19 05:15:00|938.18|936.68|937.94|936.44|938.19|936.69|937.92|936.42|0
1616131200000|2021-03-19 05:20:00|937.93|936.43|937.69|936.19|937.93|936.43|937.67|936.17|0
1616131500000|2021-03-19 05:25:00|937.68|936.18|937.69|936.19|937.9|936.4|937.67|936.17|0
1616131800000|2021-03-19 05:30:00|937.7|936.2|937.71|936.21|937.71|936.21|937.44|935.94|0
1616132100000|2021-03-19 05:35:00|937.7|936.2|937.89|936.39|937.93|936.43|937.7|936.2|0
1616132400000|2021-03-19 05:40:00|937.9|936.4|937.68|936.18|937.91|936.41|937.48|935.98|0
1616132700000|2021-03-19 05:45:00|937.69|936.19|937.92|936.42|937.92|936.42|937.69|936.19|0
1616133000000|2021-03-19 05:50:00|937.91|936.41|938.14|936.64|938.14|936.64|937.7|936.2|0
1616133300000|2021-03-19 05:55:00|938.13|936.63|938.14|936.64|938.35|936.85|937.9|936.4|0
1616133600000|2021-03-19 06:00:00|938.13|936.63|937.48|935.98|938.14|936.64|937.47|935.97|0
1616133900000|2021-03-19 06:05:00|937.47|935.97|937.24|935.74|937.48|935.98|937.23|935.73|0
1616134200000|2021-03-19 06:10:00|937.25|935.75|936.14|934.64|937.26|935.76|936.12|934.62|0
1616134500000|2021-03-19 06:15:00|936.21|934.71|936.16|934.66|936.37|934.87|935.94|934.44|0
1616134800000|2021-03-19 06:20:00|936.19|934.69|936.71|935.21|936.71|935.21|936.16|934.66|0
1616135100000|2021-03-19 06:25:00|936.72|935.22|936.93|935.43|936.94|935.44|936.59|935.09|0
1616135400000|2021-03-19 06:30:00|936.94|935.44|936.94|935.44|937.16|935.66|936.92|935.42|0
1616135700000|2021-03-19 06:35:00|936.93|935.43|936.91|935.41|936.95|935.45|936.9|935.4|0
1616136000000|2021-03-19 06:40:00|936.92|935.42|936.74|935.24|937.12|935.62|936.74|935.24|0
1616136300000|2021-03-19 06:45:00|936.77|935.27|937.44|935.94|937.44|935.94|936.74|935.24|0
1616136600000|2021-03-19 06:50:00|937.45|935.95|937.68|936.18|937.72|936.22|937.45|935.95|0
1616136900000|2021-03-19 06:55:00|937.67|936.17|937.67|936.17|937.7|936.2|937.66|936.16|0
1616137200000|2021-03-19 07:00:00|937.68|936.18|938.13|936.63|938.25|936.75|937.66|936.16|0
1616137500000|2021-03-19 07:05:00|938.14|936.64|938.37|936.87|938.99|937.49|938.14|936.64|0
1616137800000|2021-03-19 07:10:00|938.38|936.88|938.55|937.05|938.58|937.08|938.15|936.65|0
1616138100000|2021-03-19 07:15:00|938.56|937.06|938.84|937.34|939.14|937.64|938.54|937.04|0
1616138400000|2021-03-19 07:20:00|938.83|937.33|938.63|937.13|938.83|937.33|938.4|936.9|0
1616138700000|2021-03-19 07:25:00|938.64|937.14|938.48|936.98|938.86|937.36|938.4|936.9|0
1616139000000|2021-03-19 07:30:00|938.47|936.97|938.52|937.02|938.74|937.24|938.25|936.75|0
1616139300000|2021-03-19 07:35:00|938.51|937.01|938.1|936.6|938.52|937.02|938.09|936.59|0
1616139600000|2021-03-19 07:40:00|938.11|936.61|938.33|936.83|938.43|936.93|937.87|936.37|0
1616139900000|2021-03-19 07:45:00|938.34|936.84|938.7|937.2|938.72|937.22|938.28|936.78|0
1616140200000|2021-03-19 07:50:00|938.71|937.21|938.06|936.56|938.92|937.42|938.04|936.54|0
1616140500000|2021-03-19 07:55:00|938.05|936.55|937.31|935.81|938.48|936.98|937.21|935.71|0
1616140800000|2021-03-19 08:00:00|937.35|935.85|936.34|934.84|938.07|936.57|934.9|933.4|3
1616141100000|2021-03-19 08:05:00|936.31|934.81|935.94|934.44|938.01|936.51|935.47|933.97|27
1616141400000|2021-03-19 08:10:00|935.93|934.43|936.71|935.11|936.91|935.61|935.73|934.23|67
1616141700000|2021-03-19 08:15:00|936.61|935.01|937.71|936.31|937.81|936.31|935.81|934.11|89
1616142000000|2021-03-19 08:20:00|937.61|936.21|937.61|936.11|938.41|936.81|936.71|934.81|27
1616142300000|2021-03-19 08:25:00|937.51|936.21|938.71|937.21|938.71|937.81|937.51|936.01|126
1616142600000|2021-03-19 08:30:00|939.21|937.31|940.01|938.81|940.01|938.81|939.11|937.21|3
1616142900000|2021-03-19 08:35:00|939.41|938.91|940.51|939.11|940.91|939.81|939.41|938.11|9
1616143200000|2021-03-19 08:40:00|940.81|939.41|940.21|938.81|941.21|940.11|940.21|938.61|5
1616143500000|2021-03-19 08:45:00|940.31|938.91|939.01|938.41|940.31|939.31|939.01|938.41|4
1616143800000|2021-03-19 08:50:00|939.91|938.51|941.41|940.21|941.81|940.51|939.81|938.51|10
1616144100000|2021-03-19 08:55:00|941.31|939.51|941.11|939.81|941.31|940.11|940.91|939.31|5
1616144400000|2021-03-19 09:00:00|941.31|939.91|941.81|940.91|942.01|941.01|941.31|939.91|22
1616144700000|2021-03-19 09:05:00|941.71|940.71|941.51|940.31|941.71|940.91|941.31|939.81|8
1616145000000|2021-03-19 09:10:00|941.61|940.41|941.71|940.41|942.21|941.11|941.61|940.01|4
1616145300000|2021-03-19 09:15:00|942.11|940.51|941.11|939.91|942.11|941.11|941.11|939.81|6
1616145600000|2021-03-19 09:20:00|941.01|939.81|941.71|940.61|941.71|940.61|940.81|939.31|5
1616145900000|2021-03-19 09:25:00|941.81|940.71|940.41|939.21|942.21|941.21|940.41|939.21|22
1616146200000|2021-03-19 09:30:00|940.31|938.61|940.41|939.31|940.61|939.71|939.81|938.41|5
1616146500000|2021-03-19 09:35:00|940.51|939.21|939.91|938.61|940.81|939.61|939.91|938.11|3
1616146800000|2021-03-19 09:40:00|939.81|938.71|939.91|939.01|939.91|939.01|939.41|938.01|10
1616147100000|2021-03-19 09:45:00|940.21|939.11|939.61|938.61|940.21|939.41|939.61|938.41|5
1616147400000|2021-03-19 09:50:00|939.51|938.71|939.81|938.01|939.91|938.91|939.31|938.01|7
1616147700000|2021-03-19 09:55:00|939.71|938.11|939.61|938.51|939.71|938.81|939.41|938.11|5
1616148000000|2021-03-19 10:00:00|940.01|938.61|939.81|938.61|940.01|938.91|939.81|938.51|4
1616148300000|2021-03-19 10:05:00|939.71|938.71|939.31|938.31|939.71|938.71|939.01|937.61|22
1616148600000|2021-03-19 10:10:00|939.21|938.41|938.61|937.21|939.21|938.41|938.61|936.91|20
1616148900000|2021-03-19 10:15:00|938.51|937.11|938.71|937.31|938.81|937.81|938.21|936.61|16
1616149200000|2021-03-19 10:20:00|938.61|937.41|939.11|938.01|939.11|938.01|938.01|936.11|6
1616149500000|2021-03-19 10:25:00|939.51|938.11|940.11|938.91|940.21|938.91|939.31|937.51|3
1616149800000|2021-03-19 10:30:00|940.21|939.01|939.91|938.81|940.51|939.51|939.91|938.31|4
1616150100000|2021-03-19 10:35:00|940.01|938.91|940.41|939.41|940.61|939.71|940.01|938.51|2
1616150400000|2021-03-19 10:40:00|940.51|939.51|940.61|938.81|940.91|939.91|940.51|938.81|4
1616150700000|2021-03-19 10:45:00|940.71|938.91|941.01|939.71|941.01|939.71|940.31|938.91|4
1616151000000|2021-03-19 10:50:00|940.91|939.91|940.81|939.41|942.11|940.91|940.81|939.21|7
1616151300000|2021-03-19 10:55:00|940.71|939.51|940.01|938.81|940.71|939.51|940.01|938.81|3
1616151600000|2021-03-19 11:00:00|939.91|938.91|939.51|938.31|939.91|939.01|939.41|938.01|4
1616151900000|2021-03-19 11:05:00|939.71|938.41|940.41|939.11|940.41|939.21|939.71|938.11|3
1616152200000|2021-03-19 11:10:00|940.31|939.21|939.81|938.61|940.31|939.31|939.71|938.21|3
1616152500000|2021-03-19 11:15:00|939.71|938.51|939.91|938.91|940.11|939.21|939.61|938.21|2
1616152800000|2021-03-19 11:20:00|939.81|939.01|939.61|938.31|939.91|939.11|939.61|938.11|4
1616153100000|2021-03-19 11:25:00|939.51|938.41|940.21|938.71|940.21|939.41|939.51|938.21|4
1616153400000|2021-03-19 11:30:00|940.11|938.81|940.01|939.01|940.21|939.11|939.91|938.61|8
1616153700000|2021-03-19 11:35:00|939.91|938.81|939.51|938.61|939.91|938.81|939.31|938.21|7
1616154000000|2021-03-19 11:40:00|939.41|937.71|939.61|938.21|939.61|938.51|939.11|937.71|4
1616154300000|2021-03-19 11:45:00|939.71|938.31|940.01|938.71|940.21|939.41|939.71|938.31|3
1616154600000|2021-03-19 11:50:00|939.91|938.81|939.21|938.11|939.91|938.91|939.21|938.11|3
1616154900000|2021-03-19 11:55:00|939.11|937.11|939.21|937.71|939.41|938.61|938.91|937.11|5
1616155200000|2021-03-19 12:00:00|939.41|937.91|939.51|938.31|939.91|938.91|939.41|937.91|3
1616155500000|2021-03-19 12:05:00|939.61|938.41|940.21|939.21|940.21|939.21|939.51|938.41|2
1616155800000|2021-03-19 12:10:00|940.31|939.31|939.41|938.21|940.31|939.41|939.41|938.21|4
1616156100000|2021-03-19 12:15:00|939.51|938.31|939.51|938.21|939.91|938.81|939.31|938.21|52
1616156400000|2021-03-19 12:20:00|939.41|937.71|938.61|937.31|939.41|937.91|938.41|937.21|6
1616156700000|2021-03-19 12:25:00|939.01|937.41|938.51|937.21|939.01|937.91|938.51|936.81|2
1616157000000|2021-03-19 12:30:00|938.91|937.31|939.21|938.21|939.31|938.21|938.91|937.31|5
1616157300000|2021-03-19 12:35:00|939.11|938.31|939.01|938.01|939.11|938.31|939.01|937.41|3
1616157600000|2021-03-19 12:40:00|938.86|937.86|939.16|938.06|939.36|938.26|938.86|937.26|3
1616157900000|2021-03-19 12:45:00|939.06|938.16|938.96|937.66|939.06|938.36|938.96|937.46|4
1616158200000|2021-03-19 12:50:00|938.86|937.36|938.56|937.46|938.86|937.76|938.56|937.26|2
1616158500000|2021-03-19 12:55:00|938.46|937.56|938.86|937.66|938.86|938.16|938.46|937.06|4
1616158800000|2021-03-19 13:00:00|938.76|936.86|937.86|936.16|938.76|937.36|936.86|935.06|6
1616159100000|2021-03-19 13:05:00|937.96|936.26|937.86|936.26|938.46|937.36|937.56|935.96|4
1616159400000|2021-03-19 13:10:00|937.76|936.36|936.86|935.56|937.76|936.46|936.86|935.56|3
1616159700000|2021-03-19 13:15:00|937.06|935.66|937.16|935.96|937.36|936.26|937.06|935.56|6
1616160000000|2021-03-19 13:20:00|937.06|935.86|935.56|934.56|937.06|935.86|935.56|934.46|2
1616160300000|2021-03-19 13:25:00|935.46|934.46|935.06|933.76|936.06|934.66|935.06|933.76|110
1616160600000|2021-03-19 13:30:00|935.16|933.86|936.16|935.06|936.76|935.06|935.16|933.86|9
1616160900000|2021-03-19 13:35:00|936.06|934.66|934.16|932.96|936.06|934.66|934.16|932.96|8
1616161200000|2021-03-19 13:40:00|934.06|932.26|933.46|931.96|934.36|932.96|932.86|931.46|28
1616161500000|2021-03-19 13:45:00|933.36|931.86|932.36|931.16|933.76|932.56|932.26|931.16|54
1616161800000|2021-03-19 13:50:00|932.46|931.26|934.26|933.26|934.86|934.06|932.46|931.26|17
1616162100000|2021-03-19 13:55:00|934.16|932.26|935.46|934.26|935.46|934.26|933.86|932.26|3
1616162400000|2021-03-19 14:00:00|935.36|934.46|933.56|931.86|935.56|934.66|933.56|931.86|58
1616162700000|2021-03-19 14:05:00|933.46|931.96|934.66|933.16|934.76|933.16|933.36|931.76|6
1616163000000|2021-03-19 14:10:00|934.56|933.26|933.96|932.56|934.76|933.46|933.96|932.36|14
1616163300000|2021-03-19 14:15:00|934.06|932.46|935.16|933.56|935.26|934.26|934.06|932.46|18
1616163600000|2021-03-19 14:20:00|935.26|933.66|935.26|933.96|935.96|934.66|935.26|933.66|9
1616163900000|2021-03-19 14:25:00|935.76|934.06|935.56|934.56|935.76|934.66|935.36|933.96|18
1616164200000|2021-03-19 14:30:00|935.96|934.86|934.56|933.26|935.96|934.86|934.46|932.66|87
1616164500000|2021-03-19 14:35:00|934.76|933.36|934.76|932.96|934.76|934.06|934.76|932.96|18
1616164800000|2021-03-19 14:40:00||933.06||933.36||933.96||933.06|4
1616165100000|2021-03-19 14:45:00|935.86|933.46|935.66|934.16|935.86|934.86|935.66|933.46|37
1616165400000|2021-03-19 14:50:00|935.56|934.26|936.26|934.16|936.26|935.26|935.56|933.66|4
1616165700000|2021-03-19 14:55:00|936.16|934.26|936.06|934.56|936.46|935.06|935.96|934.06|32
1616166000000|2021-03-19 15:00:00|936.16|934.66|935.36|933.76|936.96|934.76|935.36|933.66|3
1616166300000|2021-03-19 15:05:00|935.26|933.66|934.86|933.36|935.56|934.66|934.36|932.76|129
1616166600000|2021-03-19 15:10:00|934.82|933.32|934.62|933.12|934.82|933.52|934.22|932.82|2
1616166900000|2021-03-19 15:15:00|934.72|933.22|936.65|935.15|936.65|935.15|934.02|932.22|71
1616167200000|2021-03-19 15:20:00|936.64|935.14|935.76|934.26|936.7|935.2|935.75|934.25|0
1616167500000|2021-03-19 15:25:00|935.75|934.25|935.18|933.68|935.76|934.26|934.82|933.32|62
1616167800000|2021-03-19 15:30:00|935.17|933.67|936.1|934.6|936.1|934.6|934.92|933.42|348
1616168100000|2021-03-19 15:35:00|936.11|934.61|936.39|934.89|936.6|935.1|935.89|934.39|0
1616168400000|2021-03-19 15:40:00|936.4|934.9|937.25|935.75|937.25|935.75|936.39|934.89|0
1616168700000|2021-03-19 15:45:00|937.24|935.74|937.31|935.81|937.51|936.01|937.05|935.55|0
1616169000000|2021-03-19 15:50:00|937.3|935.8|938.04|936.54|938.21|936.71|937.06|935.56|0
1616169300000|2021-03-19 15:55:00|938.03|936.53|937.98|936.48|938.23|936.73|937.82|936.32|0
1616169600000|2021-03-19 16:00:00|937.97|936.47|938.44|936.94|938.66|937.16|937.97|936.47|0
1616169900000|2021-03-19 16:05:00|938.43|936.93|938.41|936.91|938.44|936.94|938.18|936.68|0
1616170200000|2021-03-19 16:10:00|938.4|936.9|938.16|936.66|938.41|936.91|937.91|936.41|0
1616170500000|2021-03-19 16:15:00|938.15|936.65|938.22|936.72|938.63|937.13|937.95|936.45|0
1616170800000|2021-03-19 16:20:00|938.23|936.73|938.42|936.92|938.69|937.19|938.2|936.7|0
1616171100000|2021-03-19 16:25:00|938.43|936.93|938.21|936.71|938.61|937.11|938.17|936.67|0
1616171400000|2021-03-19 16:30:00|938.2|936.7|937.23|935.73|938.65|937.15|937|935.5|0
1616171700000|2021-03-19 16:35:00|937.16|935.66|935.97|934.47|937.16|935.66|935.95|934.45|0
1616172000000|2021-03-19 16:40:00|935.96|934.46|937.26|935.76|937.27|935.77|935.96|934.46|0
1616172300000|2021-03-19 16:45:00|937.27|935.77|937.74|936.24|937.75|936.25|937.1|935.6|0
1616172600000|2021-03-19 16:50:00|937.68|936.18|937.72|936.22|937.74|936.24|937.49|935.99|0
1616172900000|2021-03-19 16:55:00|937.71|936.21|938.11|936.61|938.12|936.62|937.67|936.17|0
1616173200000|2021-03-19 17:00:00|938.12|936.62|937.6|936.1|938.12|936.62|937.39|935.89|0
1616173500000|2021-03-19 17:05:00|937.61|936.11|937.58|936.08|937.62|936.12|936.91|935.41|0
1616173800000|2021-03-19 17:10:00|937.57|936.07|938.04|936.54|938.04|936.54|937.35|935.85|0
1616174100000|2021-03-19 17:15:00|938.03|936.53|938.04|936.54|938.28|936.78|937.76|936.26|0
1616174400000|2021-03-19 17:20:00|938.1|936.6|938.27|936.77|938.28|936.78|938.02|936.52|0
1616174700000|2021-03-19 17:25:00|938.28|936.78|938.29|936.79|938.49|936.99|938.04|936.54|0
1616175000000|2021-03-19 17:30:00|938.28|936.78|938.29|936.79|938.52|937.02|938.05|936.55|0
1616175300000|2021-03-19 17:35:00|938.3|936.8|938.3|936.8|938.33|936.83|937.85|936.35|0
1616175600000|2021-03-19 17:40:00|938.31|936.81|938.29|936.79|938.33|936.83|938.06|936.56|0
1616175900000|2021-03-19 17:45:00|938.31|936.81|938.57|937.07|938.58|937.08|938.3|936.8|0
1616176200000|2021-03-19 17:50:00|938.58|937.08|938.57|937.07|938.79|937.29|938.55|937.05|0
1616176500000|2021-03-19 17:55:00|938.56|937.06|938.72|937.22|938.73|937.23|938.06|936.56|0
1616176800000|2021-03-19 18:00:00|938.73|937.23|938.52|937.02|938.99|937.49|938.49|936.99|0
1616177100000|2021-03-19 18:05:00|938.51|937.01|938.02|936.52|938.77|937.27|938.02|936.52|0
1616177400000|2021-03-19 18:10:00|938.01|936.51|938.45|936.95|938.47|936.97|937.78|936.28|0
1616177700000|2021-03-19 18:15:00|938.46|936.96|937.77|936.27|938.46|936.96|937.54|936.04|0
1616178000000|2021-03-19 18:20:00|937.78|936.28|937.75|936.25|937.97|936.47|937.3|935.8|0
1616178300000|2021-03-19 18:25:00|937.76|936.26|938.25|936.75|938.25|936.75|937.74|936.24|0
1616178600000|2021-03-19 18:30:00|938.26|936.76|938.49|936.99|938.5|937|938.23|936.73|0
1616178900000|2021-03-19 18:35:00|938.48|936.98|938.48|936.98|938.52|937.02|938.27|936.77|0
1616179200000|2021-03-19 18:40:00|938.49|936.99|938.29|936.79|938.52|937.02|938.27|936.77|0
1616179500000|2021-03-19 18:45:00|938.3|936.8|938.51|937.01|938.53|937.03|938.27|936.77|0
1616179800000|2021-03-19 18:50:00|938.5|937|938.02|936.52|938.52|937.02|938.01|936.51|0
1616180100000|2021-03-19 18:55:00|938.03|936.53|938.81|937.31|938.82|937.32|938.02|936.52|0
1616180400000|2021-03-19 19:00:00|938.82|937.32|938.27|936.77|938.84|937.34|938.26|936.76|0
1616180700000|2021-03-19 19:05:00|938.28|936.78|938.07|936.57|938.32|936.82|938.05|936.55|0
1616181000000|2021-03-19 19:10:00|938.06|936.56|938.04|936.54|938.52|937.02|938.04|936.54|0
1616181300000|2021-03-19 19:15:00|938.05|936.55|937.83|936.33|938.29|936.79|937.81|936.31|0
1616181600000|2021-03-19 19:20:00|937.84|936.34|938|936.5|938.07|936.57|937.78|936.28|0
1616181900000|2021-03-19 19:25:00|937.99|936.49|938.25|936.75|938.27|936.77|937.78|936.28|0
1616182200000|2021-03-19 19:30:00|938.26|936.76|938.71|937.21|938.71|937.21|937.99|936.49|0
1616182500000|2021-03-19 19:35:00|938.7|937.2|938.69|937.19|938.98|937.48|938.5|937|0
1616182800000|2021-03-19 19:40:00|938.68|937.18|938.71|937.21|938.75|937.25|938.49|936.99|0
1616183100000|2021-03-19 19:45:00|938.7|937.2|938.22|936.72|938.74|937.24|937.77|936.27|0
1616183400000|2021-03-19 19:50:00|938.19|936.69|937.98|936.48|938.74|937.24|937.72|936.22|0
1616183700000|2021-03-19 19:55:00|937.97|936.47|936.89|935.39|938.02|936.52|936.76|935.26|0
1616184000000|2021-03-19 20:00:00|936.91|935.41|937.15|935.65|937.38|935.88|936.88|935.38|0
1616184300000|2021-03-19 20:05:00|937.14|935.64|937.11|935.61|937.14|935.64|936.88|935.38|0
1616184600000|2021-03-19 20:10:00|937.12|935.62|936.85|935.35|937.31|935.81|936.84|935.34|0
1616184900000|2021-03-19 20:15:00|936.91|935.41|937.05|935.55|937.05|935.55|936.85|935.35|0
1616185800000|2021-03-19 20:30:00|937.04|935.54|937.53|936.03|937.53|936.03|937.04|935.54|0
1616186100000|2021-03-19 20:35:00|937.52|936.02|937.31|935.81|937.53|936.03|937.3|935.8|0
1616186400000|2021-03-19 20:40:00|937.32|935.82|937.28|935.78|937.51|936.01|937.26|935.76|0
1616186700000|2021-03-19 20:45:00|937.29|935.79|937.49|935.99|937.5|936|937.29|935.79|0
1616187000000|2021-03-19 20:50:00|937.48|935.98|937.48|935.98|937.49|935.99|937.27|935.77|0
1616187300000|2021-03-19 20:55:00|937.49|935.99|937.36|935.86|937.62|936.12|937.07|935.57|0
1616187600000|2021-03-19 21:00:00|937.34|935.84|937.34|935.84|937.34|935.84|937.34|935.84|0
1616364000000|2021-03-21 22:00:00|936|934.5|936.24|934.74|936.24|934.74|935.82|934.32|0
1616364300000|2021-03-21 22:05:00|936.25|934.75|936.73|935.23|936.82|935.32|936.25|934.75|0
1616364600000|2021-03-21 22:10:00|936.72|935.22|936.06|934.56|936.73|935.23|935.95|934.45|0
1616364900000|2021-03-21 22:15:00|936.04|934.54|936.2|934.7|936.35|934.85|936|934.5|0
1616365200000|2021-03-21 22:20:00|936.19|934.69|935.82|934.32|936.2|934.7|935.75|934.25|0
1616365500000|2021-03-21 22:25:00|935.83|934.33|936.24|934.74|936.39|934.89|935.83|934.33|0
1616365800000|2021-03-21 22:30:00|936.25|934.75|936.15|934.65|936.39|934.89|936|934.5|0
1616366100000|2021-03-21 22:35:00|936.16|934.66|936.2|934.7|936.35|934.85|936.11|934.61|0
1616366400000|2021-03-21 22:40:00|936.24|934.74|936.73|935.23|936.77|935.27|936.24|934.74|0
1616366700000|2021-03-21 22:45:00|936.74|935.24|936.82|935.32|936.93|935.43|936.74|935.24|0
1616367000000|2021-03-21 22:50:00|936.81|935.31|936.73|935.23|936.81|935.31|936.64|935.14|0
1616367300000|2021-03-21 22:55:00|936.74|935.24|936.88|935.38|936.88|935.38|936.74|935.24|0
1616367600000|2021-03-21 23:00:00|936.89|935.39|937.24|935.74|937.26|935.76|936.84|935.34|0
1616367900000|2021-03-21 23:05:00|937.26|935.76|937.02|935.52|937.31|935.81|936.97|935.47|0
1616368200000|2021-03-21 23:10:00|937.01|935.51|937.28|935.78|937.31|935.81|936.88|935.38|0
1616368500000|2021-03-21 23:15:00|937.26|935.76|937.31|935.81|937.31|935.81|937.17|935.67|0
1616368800000|2021-03-21 23:20:00|937.3|935.8|937.49|935.99|937.62|936.12|937.26|935.76|0
1616369100000|2021-03-21 23:25:00|937.48|935.98|937.68|936.18|937.68|936.18|937.4|935.9|0
1616369400000|2021-03-21 23:30:00|937.62|936.12|937.53|936.03|937.68|936.18|937.44|935.94|0
1616369700000|2021-03-21 23:35:00|937.55|936.05|937.73|936.23|937.82|936.32|937.2|935.7|0
1616370000000|2021-03-21 23:40:00|937.72|936.22|937.6|936.1|937.75|936.25|937.53|936.03|0
1616370300000|2021-03-21 23:45:00|937.54|936.04|937.12|935.62|937.6|936.1|937.12|935.62|0
1616370600000|2021-03-21 23:50:00|937.16|935.66|937.01|935.51|937.21|935.71|936.92|935.42|0
1616370900000|2021-03-21 23:55:00|937|935.5|937.27|935.77|937.36|935.86|936.92|935.42|0
1616371200000|2021-03-22 00:00:00|937.28|935.78|937.36|935.86|937.5|936|936.83|935.33|0
1616371500000|2021-03-22 00:05:00|937.34|935.84|936.96|935.46|937.41|935.91|936.87|935.37|0
1616371800000|2021-03-22 00:10:00|936.95|935.45|937.25|935.75|937.45|935.95|936.92|935.42|0
1616372100000|2021-03-22 00:15:00|937.26|935.76|937.02|935.52|937.27|935.77|936.22|934.72|0
1616372400000|2021-03-22 00:20:00|937.01|935.51|936.61|935.11|937.01|935.51|936.39|934.89|0
1616372700000|2021-03-22 00:25:00|936.6|935.1|936.27|934.77|936.61|935.11|935.94|934.44|0
1616373000000|2021-03-22 00:30:00|936.24|934.74|935.93|934.43|936.24|934.74|935.93|934.43|0
1616373300000|2021-03-22 00:35:00|935.94|934.44|936.39|934.89|936.39|934.89|935.92|934.42|0
1616373600000|2021-03-22 00:40:00|936.38|934.88|936.05|934.55|936.39|934.89|935.94|934.44|0
1616373900000|2021-03-22 00:45:00|936.02|934.52|936.05|934.55|936.17|934.67|935.93|934.43|0
1616374200000|2021-03-22 00:50:00|936.08|934.58|936.39|934.89|936.4|934.9|935.94|934.44|0
1616374500000|2021-03-22 00:55:00|936.4|934.9|935.73|934.23|936.4|934.9|935.73|934.23|0
1616374800000|2021-03-22 01:00:00|935.72|934.22|935.76|934.26|935.97|934.47|935.5|934|0
1616375100000|2021-03-22 01:05:00|935.75|934.25|935.85|934.35|936.18|934.68|935.75|934.25|0
1616375400000|2021-03-22 01:10:00|935.86|934.36|935.06|933.56|935.96|934.46|935.04|933.54|0
1616375700000|2021-03-22 01:15:00|935.07|933.57|934.8|933.3|935.27|933.77|934.58|933.08|0
1616376000000|2021-03-22 01:20:00|934.79|933.29|934.58|933.08|934.82|933.32|934.57|933.07|0
1616376300000|2021-03-22 01:25:00|934.57|933.07|935.02|933.52|935.23|933.73|934.57|933.07|0
1616376600000|2021-03-22 01:30:00|935.03|933.53|935.05|933.55|935.27|933.77|935.02|933.52|0
1616376900000|2021-03-22 01:35:00|935.06|933.56|935.73|934.23|935.73|934.23|935.06|933.56|0
1616377200000|2021-03-22 01:40:00|935.72|934.22|935.97|934.47|935.97|934.47|935.72|934.22|0
1616377500000|2021-03-22 01:45:00|936.03|934.53|936.86|935.36|936.87|935.37|936.03|934.53|0
1616377800000|2021-03-22 01:50:00|936.87|935.37|936.67|935.17|936.88|935.38|936.44|934.94|0
1616378100000|2021-03-22 01:55:00|936.68|935.18|936.92|935.42|937.34|935.84|936.68|935.18|0
1616378400000|2021-03-22 02:00:00|936.91|935.41|936.27|934.77|937.12|935.62|936.27|934.77|0
1616378700000|2021-03-22 02:05:00|936.26|934.76|936.28|934.78|936.5|935|936.26|934.76|0
1616379000000|2021-03-22 02:10:00|936.29|934.79|936.48|934.98|936.5|935|936.27|934.77|0
1616379300000|2021-03-22 02:15:00|936.49|934.99|936.47|934.97|936.7|935.2|936.25|934.75|0
1616379600000|2021-03-22 02:20:00|936.48|934.98|936.47|934.97|936.48|934.98|936.26|934.76|0
1616379900000|2021-03-22 02:25:00|936.48|934.98|936.25|934.75|936.48|934.98|936.24|934.74|0
1616380200000|2021-03-22 02:30:00|936.26|934.76|936.05|934.55|936.49|934.99|936.02|934.52|0
1616380500000|2021-03-22 02:35:00|936.06|934.56|935.83|934.33|936.27|934.77|935.63|934.13|0
1616380800000|2021-03-22 02:40:00|935.84|934.34|935.17|933.67|935.85|934.35|935.16|933.66|0
1616381100000|2021-03-22 02:45:00|935.18|933.68|935.39|933.89|935.4|933.9|935.16|933.66|0
1616381400000|2021-03-22 02:50:00|935.4|933.9|935.84|934.34|935.86|934.36|935.39|933.89|0
1616381700000|2021-03-22 02:55:00|935.81|934.31|935.87|934.37|936.09|934.59|935.63|934.13|0
1616382000000|2021-03-22 03:00:00|935.88|934.38|935.65|934.15|935.88|934.38|935.63|934.13|0
1616382300000|2021-03-22 03:05:00|935.64|934.14|936.09|934.59|936.1|934.6|935.43|933.93|0
1616382600000|2021-03-22 03:10:00|936.1|934.6|935.89|934.39|936.11|934.61|935.88|934.38|0
1616382900000|2021-03-22 03:15:00|935.9|934.4|935.89|934.39|936.11|934.61|935.89|934.39|0
1616383200000|2021-03-22 03:20:00|935.9|934.4|935.89|934.39|935.91|934.41|935.68|934.18|0
1616383500000|2021-03-22 03:25:00|935.9|934.4|935.89|934.39|936.12|934.62|935.89|934.39|0
1616383800000|2021-03-22 03:30:00|935.9|934.4|935.68|934.18|936.12|934.62|935.67|934.17|0
1616384100000|2021-03-22 03:35:00|935.67|934.17|935.89|934.39|935.9|934.4|935.67|934.17|0
1616384400000|2021-03-22 03:40:00|935.9|934.4|935.9|934.4|935.92|934.42|935.89|934.39|0
1616384700000|2021-03-22 03:45:00|935.91|934.41|935.69|934.19|935.91|934.41|935.68|934.18|0
1616385000000|2021-03-22 03:50:00|935.68|934.18|935.46|933.96|935.89|934.39|935.45|933.95|0
1616385300000|2021-03-22 03:55:00|935.45|933.95|935.47|933.97|935.69|934.19|935.45|933.95|0
1616385600000|2021-03-22 04:00:00|935.48|933.98|935.46|933.96|935.69|934.19|935.46|933.96|0
1616385900000|2021-03-22 04:05:00|935.47|933.97|935.46|933.96|935.67|934.17|935.45|933.95|0
1616386200000|2021-03-22 04:10:00|935.47|933.97|935.91|934.41|935.91|934.41|935.47|933.97|0
1616386500000|2021-03-22 04:15:00|935.92|934.42|936.17|934.67|936.18|934.68|935.92|934.42|0
1616386800000|2021-03-22 04:20:00|936.18|934.68|936.83|935.33|937.05|935.55|936.18|934.68|0
1616387100000|2021-03-22 04:25:00|936.84|935.34|936.83|935.33|937.04|935.54|936.62|935.12|0
1616387400000|2021-03-22 04:30:00|936.8|935.3|936.63|935.13|936.85|935.35|936.63|935.13|0
1616387700000|2021-03-22 04:35:00|936.64|935.14|936.84|935.34|936.85|935.35|936.63|935.13|0
1616388000000|2021-03-22 04:40:00|936.81|935.31|936.42|934.92|936.84|935.34|936.41|934.91|0
1616388300000|2021-03-22 04:45:00|936.41|934.91|936.43|934.93|936.63|935.13|936.41|934.91|0
1616388600000|2021-03-22 04:50:00|936.42|934.92|936.4|934.9|936.43|934.93|936.18|934.68|0
1616388900000|2021-03-22 04:55:00|936.39|934.89|936|934.5|936.41|934.91|935.98|934.48|0
1616389200000|2021-03-22 05:00:00|935.99|934.49|936.38|934.88|936.38|934.88|935.98|934.48|0
1616389500000|2021-03-22 05:05:00|936.39|934.89|936.2|934.7|936.42|934.92|936.17|934.67|0
1616389800000|2021-03-22 05:10:00|936.21|934.71|936.4|934.9|936.41|934.91|936.17|934.67|0
1616390100000|2021-03-22 05:15:00|936.41|934.91|936.17|934.67|936.41|934.91|935.96|934.46|0
1616390400000|2021-03-22 05:20:00|936.16|934.66|936.16|934.66|936.18|934.68|936.14|934.64|0
1616390700000|2021-03-22 05:25:00|936.15|934.65|936.14|934.64|936.59|935.09|936.14|934.64|0
1616391000000|2021-03-22 05:30:00|936.13|934.63|936.57|935.07|936.58|935.08|935.9|934.4|0
1616391300000|2021-03-22 05:35:00|936.58|935.08|936.6|935.1|936.81|935.31|936.58|935.08|0
1616391600000|2021-03-22 05:40:00|936.8|935.3|936.38|934.88|936.8|935.3|936.37|934.87|0
1616391900000|2021-03-22 05:45:00|936.39|934.89|936.61|935.11|936.62|935.12|936.38|934.88|0
1616392200000|2021-03-22 05:50:00|936.6|935.1|936.6|935.1|936.82|935.32|936.39|934.89|0
1616392500000|2021-03-22 05:55:00|936.61|935.11|935.93|934.43|936.61|935.11|935.92|934.42|0
1616392800000|2021-03-22 06:00:00|935.99|934.49|936.13|934.63|936.14|934.64|935.9|934.4|0
1616393100000|2021-03-22 06:05:00|936.14|934.64|935.82|934.32|936.37|934.87|935.82|934.32|0
1616393400000|2021-03-22 06:10:00|935.79|934.29|935.71|934.21|935.93|934.43|935.49|933.99|0
1616393700000|2021-03-22 06:15:00|935.72|934.22|935.64|934.14|935.73|934.23|935.61|934.11|0
1616394000000|2021-03-22 06:20:00|935.63|934.13|936.08|934.58|936.08|934.58|935.63|934.13|0
1616394300000|2021-03-22 06:25:00|936.09|934.59|936.26|934.76|936.26|934.76|935.84|934.34|0
1616394600000|2021-03-22 06:30:00|936.23|934.73|935.62|934.12|936.23|934.73|935.51|934.01|0
1616394900000|2021-03-22 06:35:00|935.61|934.11|936.06|934.56|936.06|934.56|935.41|933.91|0
1616395200000|2021-03-22 06:40:00|936.07|934.57|935.63|934.13|936.07|934.57|935.63|934.13|0
1616395500000|2021-03-22 06:45:00|935.62|934.12|935.5|934|935.84|934.34|935.41|933.91|0
1616395800000|2021-03-22 06:50:00|935.51|934.01|935.91|934.41|936.12|934.62|935.51|934.01|0
1616396100000|2021-03-22 06:55:00|935.9|934.4|935.66|934.16|935.91|934.41|935.66|934.16|0
1616396400000|2021-03-22 07:00:00|935.59|934.09|934.98|933.48|935.64|934.14|934.76|933.26|0
1616396700000|2021-03-22 07:05:00|934.97|933.47|935.21|933.71|935.54|934.04|934.76|933.26|0
1616397000000|2021-03-22 07:10:00|935.22|933.72|934.79|933.29|935.23|933.73|934.79|933.29|0
1616397300000|2021-03-22 07:15:00|934.8|933.3|935.23|933.73|935.24|933.74|934.56|933.06|0
1616397600000|2021-03-22 07:20:00|935.24|933.74|935.48|933.98|935.7|934.2|935.03|933.53|0
1616397900000|2021-03-22 07:25:00|935.49|933.99|935.48|933.98|935.72|934.22|935.48|933.98|0
1616398200000|2021-03-22 07:30:00|935.54|934.04|934.91|933.41|935.69|934.19|934.6|933.1|0
1616398500000|2021-03-22 07:35:00|934.94|933.44|934.44|932.94|935.33|933.83|934.41|932.91|0
1616398800000|2021-03-22 07:40:00|934.43|932.93|934.03|932.53|934.69|933.19|934.02|932.52|0
1616399100000|2021-03-22 07:45:00|934.02|932.52|933.76|932.26|934.04|932.54|933.54|932.04|0
1616399400000|2021-03-22 07:50:00|933.75|932.25|933.77|932.27|934.09|932.59|933.5|932|0
1616399700000|2021-03-22 07:55:00|933.76|932.26|933.36|931.86|933.83|932.33|933.16|931.66|0
1616400000000|2021-03-22 08:00:00|933.45|931.95|931.54|930.04|933.8|932.3|930.66|929.16|0
1616400300000|2021-03-22 08:05:00|931.53|930.03|933.12|931.22|933.42|931.22|931.14|929.64|15
1616400600000|2021-03-22 08:10:00|933.62|931.32|933.42|931.32|933.82|932.02|933.42|931.32|2
1616400900000|2021-03-22 08:15:00|933.32|930.22|932.92|931.22|933.32|931.22|932.32|930.22|4
1616401200000|2021-03-22 08:20:00|932.82|931.12|931.92|930.22|932.82|931.12|931.32|930.22|24
1616401500000|2021-03-22 08:25:00|931.82|929.32|932.22|930.52|932.22|930.52|931.32|929.32|3
1616401800000|2021-03-22 08:30:00|932.12|929.72|932.02|930.52|932.12|930.62|932.02|929.72|2
1616402100000|2021-03-22 08:35:00|932.82|930.62|933.62|931.82|933.62|931.82|932.62|930.62|15
1616402400000|2021-03-22 08:40:00|933.88|932.08|934.98|933.38|935.68|933.58|933.88|932.08|10
1616402700000|2021-03-22 08:45:00|935.08|933.48|935.38|934.38|936.08|934.38|935.08|933.38|38
1616403000000|2021-03-22 08:50:00|935.28|932.98|935.38|933.98|935.78|933.98|934.78|932.98|21
1616403300000|2021-03-22 08:55:00|935.48|933.78|935.28|933.68|935.68|934.18|934.28|933.58|10
1616403600000|2021-03-22 09:00:00|935.18|933.78|934.98|933.58|935.68|933.78|934.98|933.58|2
1616403900000|2021-03-22 09:05:00|934.88|933.68|935.88|934.38|936.08|934.38|934.78|933.68|0
1616404200000|2021-03-22 09:10:00|935.98|934.48|935.68|934.18|936.38|935.78|935.48|933.98|71
1616404500000|2021-03-22 09:15:00|935.58|934.28|935.68|934.28|935.68|934.48|935.58|934.28|1
1616404800000|2021-03-22 09:20:00|935.88|934.38|936.58|935.08|936.58|935.08|935.88|934.38|2
1616405100000|2021-03-22 09:25:00|936.48|934.98|936.78|935.48|936.78|935.48|936.18|934.98|1
1616405400000|2021-03-22 09:30:00|937.08|935.58|936.28|934.18|937.38|935.68|936.28|934.18|8
1616405700000|2021-03-22 09:35:00|936.18|934.28|937.58|935.98|937.68|935.98|936.18|934.28|23
1616406000000|2021-03-22 09:40:00|937.68|936.08|938.28|936.88|938.28|937.08|937.68|936.08|4
1616406300000|2021-03-22 09:45:00|938.68|936.98|937.68|936.28|938.68|936.98|937.68|936.18|0
1616406600000|2021-03-22 09:50:00|937.78|936.38|938.08|936.68|938.48|937.18|937.78|936.18|2
1616406900000|2021-03-22 09:55:00|938.18|936.78|937.18|935.88|938.18|936.78|937.08|935.88|1
1616407200000|2021-03-22 10:00:00|937.28|935.98|936.88|935.38|937.68|935.98|936.88|935.38|0
1616407500000|2021-03-22 10:05:00|936.98|935.48|937.08|935.58|937.38|935.78|936.58|935.08|5
1616407800000|2021-03-22 10:10:00|937.18|935.68|937.28|935.78|937.48|936.58|937.18|935.68|29
1616408100000|2021-03-22 10:15:00|937.18|936.18|936.58|935.88|937.18|936.48|936.48|934.98|7
1616408400000|2021-03-22 10:20:00|936.68|935.98|936.38|934.98|937.08|935.98|936.18|934.98|42
1616408700000|2021-03-22 10:25:00|936.48|935.08|936.28|934.78|936.78|935.88|936.28|934.78|10
1616409000000|2021-03-22 10:30:00|936.48|935.38|935.38|934.08|936.58|935.78|935.18|933.18|10
1616409300000|2021-03-22 10:35:00|935.28|934.18|936.48|935.48|936.58|935.48|935.28|934.18|5
1616409600000|2021-03-22 10:40:00|936.58|935.58|936.28|934.48|936.58|935.68|935.48|934.08|11
1616409900000|2021-03-22 10:45:00|936.38|934.58|936.68|934.88|936.68|935.88|936.28|934.28|10
1616410200000|2021-03-22 10:50:00|936.78|934.98|936.78|935.28|937.18|936.18|936.38|934.88|11
1616410500000|2021-03-22 10:55:00|936.88|935.38|937.38|935.68|937.48|936.68|936.88|935.08|6
1616410800000|2021-03-22 11:00:00|937.28|936.18|937.68|936.98|937.68|936.98|937.08|934.98|5
1616411100000|2021-03-22 11:05:00|937.78|935.78|937.58|936.78|937.98|937.18|937.48|935.78|12
1616411400000|2021-03-22 11:10:00|937.48|935.08|937.28|935.48|937.58|936.68|936.98|934.88|8
1616411700000|2021-03-22 11:15:00|937.38|936.08|936.88|935.28|937.38|936.68|936.88|934.68|10
1616412000000|2021-03-22 11:20:00|936.98|935.88|937.68|936.38|937.78|937.08|936.98|935.88|8
1616412300000|2021-03-22 11:25:00|937.58|934.98|937.08|935.58|937.58|936.78|936.98|934.88|8
1616412600000|2021-03-22 11:30:00|937.18|936.08|936.38|934.48|937.18|936.58|936.28|933.78|24
1616412900000|2021-03-22 11:35:00|936.48|934.58|936.88|936.28|936.88|936.28|936.38|934.18|6
1616413200000|2021-03-22 11:40:00|936.98|936.18|937.08|935.28|937.18|936.38|936.78|934.38|17
1616413500000|2021-03-22 11:45:00|937.18|935.98|936.88|934.98|937.48|936.58|936.68|934.48|10
1616413800000|2021-03-22 11:50:00|936.98|935.08|936.88|935.98|937.28|936.58|936.88|935.08|8
1616414100000|2021-03-22 11:55:00|936.98|934.58|936.88|935.18|937.28|936.18|936.78|934.58|22
1616414400000|2021-03-22 12:00:00|936.78|935.78|936.28|934.48|936.88|936.08|936.18|934.38|24
1616414700000|2021-03-22 12:05:00|936.38|934.58|936.38|934.78|936.68|934.78|936.18|934.58|0
1616415000000|2021-03-22 12:10:00|936.28|934.98|936.28|934.98|936.28|934.98|936.08|934.98|1
1616415300000|2021-03-22 12:15:00|936.18|935.28|936.38|935.28|936.38|935.28|935.98|935.28|0
1616415600000|2021-03-22 12:20:00|936.48|936.08|937.28|936.58|937.28|936.58|936.38|935.38|65
1616415900000|2021-03-22 12:25:00|937.18|935.38|937.18|936.18|937.28|936.38|936.88|935.28|19
1616416200000|2021-03-22 12:30:00|937.08|936.48|939.48|938.18|939.98|938.18|936.98|935.28|256
1616416500000|2021-03-22 12:35:00|938.98|936.88|937.88|937.28|938.98|937.98|937.68|936.88|193
1616416800000|2021-03-22 12:40:00|937.98|937.18|938.08|937.18|938.18|937.48|937.98|936.88|112
1616417100000|2021-03-22 12:45:00|938.18|937.28|938.08|937.48|938.28|937.68|938.08|937.28|80
1616417400000|2021-03-22 12:50:00|937.98|937.28|938.68|937.48|938.68|937.48|937.98|937.28|76
1616417700000|2021-03-22 12:55:00|938.58|937.78|938.58|937.98|938.78|937.98|938.58|937.78|54
1616418000000|2021-03-22 13:00:00|938.48|937.88|939.58|937.78|939.58|938.08|938.48|937.28|87
1616418300000|2021-03-22 13:05:00|939.48|938.18|939.1|938|939.48|938.38|939|938|0
1616418600000|2021-03-22 13:10:00|939|937.8|938.1|937.4|939.1|938|938.1|937.4|53
1616418900000|2021-03-22 13:15:00|938|937.5|938.3|937.3|938.3|937.5|938|937.2|39
1616419200000|2021-03-22 13:20:00|938.4|937.5|938.8|937.6|939|937.6|938.2|937.5|7
1616419500000|2021-03-22 13:25:00|938.7|937.5|938.3|937.6|938.8|937.6|938.2|937.5|12
1616419800000|2021-03-22 13:30:00|938.2|937.5|938.2|936.5|938.7|937.5|937.7|935.8|81
1616420100000|2021-03-22 13:35:00|938.3|936.6|937.7|936.1|938.5|936.6|937.4|935.9|3
1616420400000|2021-03-22 13:40:00|937.8|936.2|938.4|936.7|938.6|936.7|937.2|936.2|0
1616420700000|2021-03-22 13:45:00|938.5|936.6|938.1|936.2|938.5|936.6|937.4|935.9|0
1616421000000|2021-03-22 13:50:00|938|936.3|938.1|936.7|938.8|936.9|938|936.3|0
1616421300000|2021-03-22 13:55:00|938.2|936.1|936.9|935.1|938.2|936.2|936.8|935|0
1616421600000|2021-03-22 14:00:00|937.1|935.2|936.7|935|937.4|935.7|936|934.6|0
1616421900000|2021-03-22 14:05:00|936.8|935.1|936|934.7|937|935.4|935.9|934.2|1
1616422200000|2021-03-22 14:10:00|936.1|934.6|935.9|934.3|936.3|934.6|935.2|932.9|1
1616422500000|2021-03-22 14:15:00|936|934.4|937.1|935.7|937.2|935.7|935.9|934.4|0
1616422800000|2021-03-22 14:20:00|937|935.6|937|935.6|937.1|935.6|936.4|935.6|0
1616423100000|2021-03-22 14:25:00|936.9|933.9|936.2|934.5|936.9|934.5|936.1|933.9|6
1616423400000|2021-03-22 14:30:00|936.3|934.3|935.6|934.4|936.3|934.4|935.6|934.3|0
1616423700000|2021-03-22 14:35:00|935.5|934.3|935.8|934.3|935.9|934.3|935.5|934.3|0
1616424000000|2021-03-22 14:40:00|935.9|934.4|936.6|934.8|936.7|934.8|935.6|934.4|0
1616424300000|2021-03-22 14:45:00|936.5|934.9|936.7|935.3|937.2|935.3|936.4|934.9|0
1616424600000|2021-03-22 14:50:00|936.6||937.1||937.1||936.6||0
1616424900000|2021-03-22 14:55:00|937||936.9||937.1||936.5||0
1616425200000|2021-03-22 15:00:00|937|935.4|936.8|935.4|937.6|936.5|936.8|934.8|19
1616425500000|2021-03-22 15:05:00|936.7||936.5||937.1||936.5||0
1616425800000|2021-03-22 15:10:00|936.22|935.12|936.02|934.12|936.32|935.12|935.52|934.02|110
1616426100000|2021-03-22 15:15:00|935.92|934.22|935.28|933.78|936.42|934.52|935.28|933.78|54
1616426400000|2021-03-22 15:20:00|935.29|933.79|935.95|934.45|935.96|934.46|935.28|933.78|0
1616426700000|2021-03-22 15:25:00|935.94|934.44|935.73|934.23|936.15|934.65|935.71|934.21|0
1616427000000|2021-03-22 15:30:00|935.8|934.3|936.61|935.11|936.61|935.11|935.73|934.23|304
1616427300000|2021-03-22 15:35:00|936.62|935.12|936.43|934.93|936.65|935.15|936.23|934.73|0
1616427600000|2021-03-22 15:40:00|936.44|934.94|936.64|935.14|936.64|935.14|936.23|934.73|0
1616427900000|2021-03-22 15:45:00|936.65|935.15|936.2|934.7|936.75|935.25|936|934.5|0
1616428200000|2021-03-22 15:50:00|936.21|934.71|936.2|934.7|936.23|934.73|936|934.5|0
1616428500000|2021-03-22 15:55:00|936.19|934.69|935.79|934.29|936.41|934.91|935.78|934.28|0
1616428800000|2021-03-22 16:00:00|935.8|934.3|935.44|933.94|936.03|934.53|935.23|933.73|0
1616429100000|2021-03-22 16:05:00|935.43|933.93|935.23|933.73|935.45|933.95|935.21|933.71|0
1616429400000|2021-03-22 16:10:00|935.24|933.74|935.86|934.36|935.87|934.37|935.23|933.73|0
1616429700000|2021-03-22 16:15:00|935.87|934.37|935.52|934.02|935.87|934.37|935.46|933.96|0
1616430000000|2021-03-22 16:20:00|935.66|934.16|935.67|934.17|935.89|934.39|935.66|934.16|0
1616430300000|2021-03-22 16:25:00|935.68|934.18|936.33|934.83|936.34|934.84|935.67|934.17|0
1616430600000|2021-03-22 16:30:00|936.27|934.77|936.11|934.61|936.54|935.04|936.09|934.59|0
1616430900000|2021-03-22 16:35:00|936.12|934.62|936.33|934.83|936.53|935.03|936.1|934.6|0
1616431200000|2021-03-22 16:40:00|936.32|934.82|936.41|934.91|936.41|934.91|935.94|934.44|0
1616431500000|2021-03-22 16:45:00|936.4|934.9|936.59|935.09|936.6|935.1|936.39|934.89|0
1616431800000|2021-03-22 16:50:00|936.58|935.08|936.38|934.88|936.6|935.1|936.35|934.85|0
1616432100000|2021-03-22 16:55:00|936.37|934.87|936.59|935.09|936.59|935.09|936.37|934.87|0
1616432400000|2021-03-22 17:00:00|936.58|935.08|936.11|934.61|936.59|935.09|936.1|934.6|0
1616432700000|2021-03-22 17:05:00|936.1|934.6|936.11|934.61|936.32|934.82|936.1|934.6|0
1616433000000|2021-03-22 17:10:00|936.12|934.62|936.33|934.83|936.34|934.84|935.89|934.39|0
1616433300000|2021-03-22 17:15:00|936.34|934.84|936.4|934.9|936.6|935.1|936.32|934.82|0
1616433600000|2021-03-22 17:20:00|936.46|934.96|936.83|935.33|936.84|935.34|936.46|934.96|0
1616433900000|2021-03-22 17:25:00|936.82|935.32|936.79|935.29|936.83|935.33|936.38|934.88|0
1616434200000|2021-03-22 17:30:00|936.8|935.3|936.63|935.13|937.03|935.53|936.62|935.12|0
1616434500000|2021-03-22 17:35:00|936.62|935.12|936.44|934.94|936.63|935.13|936.4|934.9|0
1616434800000|2021-03-22 17:40:00|936.45|934.95|936.45|934.95|936.66|935.16|936.43|934.93|0
1616435100000|2021-03-22 17:45:00|936.46|934.96|936.86|935.36|936.86|935.36|936.44|934.94|0
1616435400000|2021-03-22 17:50:00|936.85|935.35|936.86|935.36|937.07|935.57|936.85|935.35|0
1616435700000|2021-03-22 17:55:00|936.87|935.37|936.87|935.37|936.87|935.37|936.65|935.15|0
1616436000000|2021-03-22 18:00:00|936.86|935.36|936.68|935.18|936.89|935.39|936.66|935.16|0
1616436300000|2021-03-22 18:05:00|936.69|935.19|936.92|935.42|936.93|935.43|936.68|935.18|0
1616436600000|2021-03-22 18:10:00|936.91|935.41|936.7|935.2|936.93|935.43|936.69|935.19|0
1616436900000|2021-03-22 18:15:00|936.71|935.21|936.59|935.09|936.73|935.23|936.5|935|0
1616437200000|2021-03-22 18:20:00|936.58|935.08|936.55|935.05|936.79|935.29|936.33|934.83|0
1616437500000|2021-03-22 18:25:00|936.54|935.04|936.59|935.09|936.61|935.11|936.34|934.84|0
1616437800000|2021-03-22 18:30:00|936.6|935.1|937.25|935.75|937.47|935.97|936.6|935.1|0
1616438100000|2021-03-22 18:35:00|937.24|935.74|937.3|935.8|937.52|936.02|937.23|935.73|0
1616438400000|2021-03-22 18:40:00|937.29|935.79|937.08|935.58|937.31|935.81|937.06|935.56|0
1616438700000|2021-03-22 18:45:00|937.07|935.57|937.06|935.56|937.09|935.59|936.86|935.36|0
1616439000000|2021-03-22 18:50:00|937.07|935.57|937.06|935.56|937.27|935.77|937.04|935.54|0
1616439300000|2021-03-22 18:55:00|937.05|935.55|937.07|935.57|937.28|935.78|937.05|935.55|0
1616439600000|2021-03-22 19:00:00|937.08|935.58|937.31|935.81|937.54|936.04|937.06|935.56|0
1616439900000|2021-03-22 19:05:00|937.3|935.8|937.49|935.99|937.5|936|937.27|935.77|0
1616440200000|2021-03-22 19:10:00|937.42|935.92|937.26|935.76|937.51|936.01|937.26|935.76|0
1616440500000|2021-03-22 19:15:00|937.25|935.75|936.96|935.46|937.26|935.76|936.96|935.46|0
1616440800000|2021-03-22 19:20:00|936.97|935.47|936.76|935.26|937.01|935.51|936.73|935.23|0
1616441100000|2021-03-22 19:25:00|936.75|935.25|936.51|935.01|936.77|935.27|936.5|935|0
1616441400000|2021-03-22 19:30:00|936.5|935|936.27|934.77|936.95|935.45|936.24|934.74|0
1616441700000|2021-03-22 19:35:00|936.26|934.76|936.27|934.77|936.29|934.79|936.05|934.55|0
1616442000000|2021-03-22 19:40:00|936.26|934.76|936.03|934.53|936.29|934.79|935.79|934.29|0
1616442300000|2021-03-22 19:45:00|936.04|934.54|935.49|933.99|936.1|934.6|935.48|933.98|0
1616442600000|2021-03-22 19:50:00|935.47|933.97|935.68|934.18|935.92|934.42|935.42|933.92|0
1616442900000|2021-03-22 19:55:00|935.67|934.17|935.65|934.15|935.7|934.2|935.42|933.92|0
1616443200000|2021-03-22 20:00:00|935.66|934.16|935.93|934.43|936.14|934.64|935.66|934.16|0
1616443500000|2021-03-22 20:05:00|935.92|934.42|935.93|934.43|935.93|934.43|935.91|934.41|0
1616443800000|2021-03-22 20:10:00|935.92|934.42|935.93|934.43|935.94|934.44|935.92|934.42|0
1616445000000|2021-03-22 20:30:00|935.92|934.42|935.93|934.43|935.94|934.44|935.91|934.41|0
1616445300000|2021-03-22 20:35:00|935.92|934.42|936.14|934.64|936.15|934.65|935.92|934.42|0
1616445600000|2021-03-22 20:40:00|936.15|934.65|936.16|934.66|936.35|934.85|936.14|934.64|0
1616445900000|2021-03-22 20:45:00|936.17|934.67|936.12|934.62|936.37|934.87|936.12|934.62|0
1616446200000|2021-03-22 20:50:00|936.13|934.63|936.14|934.64|936.34|934.84|936.12|934.62|0
1616446500000|2021-03-22 20:55:00|936.13|934.63|935.98|934.48|936.35|934.85|935.94|934.44|0
1616446800000|2021-03-22 21:00:00|936.18|934.68|936.15|934.65|936.22|934.72|936.11|934.61|0
1616447100000|2021-03-22 21:05:00|936.13|934.63|936.05|934.55|936.13|934.63|936.02|934.52|0
1616447400000|2021-03-22 21:10:00|936.07|934.57|936.05|934.55|936.11|934.61|936.05|934.55|0
1616447700000|2021-03-22 21:15:00|936.07|934.57|936.11|934.61|936.11|934.61|936.07|934.57|0
1616448000000|2021-03-22 21:20:00|936.13|934.63|936.11|934.61|936.13|934.63|936.07|934.57|0
1616448300000|2021-03-22 21:25:00|936.07|934.57|936.13|934.63|936.13|934.63|936.07|934.57|0
1616448600000|2021-03-22 21:30:00|936.11|934.61|936.09|934.59|936.11|934.61|936.09|934.59|0
1616448900000|2021-03-22 21:35:00|936.11|934.61|936.09|934.59|936.11|934.61|936.09|934.59|0
1616449200000|2021-03-22 21:40:00|936.07|934.57|936.02|934.52|936.07|934.57|936.02|934.52|0
1616449500000|2021-03-22 21:45:00|936|934.5|936.05|934.55|936.05|934.55|936|934.5|0
1616449800000|2021-03-22 21:50:00|936.07|934.57|936.05|934.55|936.07|934.57|936.02|934.52|0
1616450100000|2021-03-22 21:55:00|936.07|934.57|936.05|934.55|936.11|934.61|935.98|934.48|0
1616450400000|2021-03-22 22:00:00|936.06|934.56|936.39|934.89|936.57|935.07|936.06|934.56|0
1616450700000|2021-03-22 22:05:00|936.38|934.88|936.23|934.73|936.39|934.89|936.1|934.6|0
1616451000000|2021-03-22 22:10:00|936.24|934.74|936.36|934.86|936.36|934.86|936.21|934.71|0
1616451300000|2021-03-22 22:15:00|936.34|934.84|936.48|934.98|936.52|935.02|936.34|934.84|0
1616451600000|2021-03-22 22:20:00|936.5|935|936.52|935.02|936.63|935.13|936.48|934.98|0
1616451900000|2021-03-22 22:25:00|936.53|935.03|936.34|934.84|936.57|935.07|936.34|934.84|0
1616452200000|2021-03-22 22:30:00|936.3|934.8|936.43|934.93|936.48|934.98|936.28|934.78|0
1616452500000|2021-03-22 22:35:00|936.44|934.94|935.99|934.49|936.52|935.02|935.9|934.4|0
1616452800000|2021-03-22 22:40:00|935.98|934.48|936.05|934.55|936.1|934.6|935.81|934.31|0
1616453100000|2021-03-22 22:45:00|936.06|934.56|936.05|934.55|936.16|934.66|935.99|934.49|0
1616453400000|2021-03-22 22:50:00|936.06|934.56|936.14|934.64|936.34|934.84|936.03|934.53|0
1616453700000|2021-03-22 22:55:00|936.12|934.62|936.19|934.69|936.19|934.69|936.1|934.6|0
1616454000000|2021-03-22 23:00:00|936.17|934.67|936.23|934.73|936.28|934.78|935.99|934.49|0
1616454300000|2021-03-22 23:05:00|936.21|934.71|936.1|934.6|936.25|934.75|936.1|934.6|0
1616454600000|2021-03-22 23:10:00|936.09|934.59|936.14|934.64|936.14|934.64|936.05|934.55|0
1616454900000|2021-03-22 23:15:00|936.12|934.62|936.48|934.98|936.48|934.98|936.05|934.55|0
1616455200000|2021-03-22 23:20:00|936.52|935.02|936.28|934.78|936.52|935.02|936.28|934.78|0
1616455500000|2021-03-22 23:25:00|936.27|934.77|936.28|934.78|936.34|934.84|936.19|934.69|0
1616455800000|2021-03-22 23:30:00|936.3|934.8|936.34|934.84|936.52|935.02|936.23|934.73|0
1616456100000|2021-03-22 23:35:00|936.36|934.86|936.57|935.07|936.67|935.17|936.36|934.86|0
1616456400000|2021-03-22 23:40:00|936.59|935.09|936.63|935.13|936.63|935.13|936.48|934.98|0
1616456700000|2021-03-22 23:45:00|936.65|935.15|936.67|935.17|936.81|935.31|936.59|935.09|0
1616457000000|2021-03-22 23:50:00|936.68|935.18|936.67|935.17|936.72|935.22|936.52|935.02|0
1616457300000|2021-03-22 23:55:00|936.65|935.15|936.85|935.35|936.96|935.46|936.65|935.15|0
1616457600000|2021-03-23 00:00:00|936.88|935.38|937.15|935.65|937.19|935.69|936.81|935.31|0
1616457900000|2021-03-23 00:05:00|937.19|935.69|937.15|935.65|937.24|935.74|937.08|935.58|0
1616458200000|2021-03-23 00:10:00|937.14|935.64|937.37|935.87|937.43|935.93|937.08|935.58|0
1616458500000|2021-03-23 00:15:00|937.36|935.86|937.23|935.73|937.45|935.95|936.87|935.37|0
1616458800000|2021-03-23 00:20:00|937.22|935.72|936.66|935.16|937.23|935.73|936.56|935.06|0
1616459100000|2021-03-23 00:25:00|936.63|935.13|936.55|935.05|936.66|935.16|936.33|934.83|0
1616459400000|2021-03-23 00:30:00|936.48|934.98|936.51|935.01|936.76|935.26|936.31|934.81|0
1616459700000|2021-03-23 00:35:00|936.45|934.95|936.3|934.8|936.74|935.24|936.29|934.79|0
1616460000000|2021-03-23 00:40:00|936.33|934.83|936.51|935.01|936.53|935.03|936.29|934.79|0
1616460300000|2021-03-23 00:45:00|936.52|935.02|935.66|934.16|936.52|935.02|935.65|934.15|0
1616460600000|2021-03-23 00:50:00|935.69|934.19|935.67|934.17|935.88|934.38|935.45|933.95|0
1616460900000|2021-03-23 00:55:00|935.7|934.2|935.99|934.49|936|934.5|935.66|934.16|0
1616461200000|2021-03-23 01:00:00|935.96|934.46|936.1|934.6|936.11|934.61|935.87|934.37|0
1616461500000|2021-03-23 01:05:00|936.11|934.61|936.22|934.72|936.55|935.05|936.11|934.61|0
1616461800000|2021-03-23 01:10:00|936.18|934.68|935.87|934.37|936.33|934.83|935.86|934.36|0
1616462100000|2021-03-23 01:15:00|935.88|934.38|936.09|934.59|936.1|934.6|935.87|934.37|0
1616462400000|2021-03-23 01:20:00|936.1|934.6|935.87|934.37|936.11|934.61|935.75|934.25|0
1616462700000|2021-03-23 01:25:00|935.88|934.38|936.3|934.8|936.31|934.81|935.86|934.36|0
1616463000000|2021-03-23 01:30:00|936.29|934.79|935.62|934.12|936.3|934.8|935.62|934.12|0
1616463300000|2021-03-23 01:35:00|935.59|934.09|935.85|934.35|936.07|934.57|935.52|934.02|0
1616463600000|2021-03-23 01:40:00|935.84|934.34|936.07|934.57|936.08|934.58|935.62|934.12|0
1616463900000|2021-03-23 01:45:00|936.08|934.58|936.06|934.56|936.08|934.58|936.05|934.55|0
1616464200000|2021-03-23 01:50:00|936.05|934.55|936.07|934.57|936.08|934.58|935.63|934.13|0
1616464500000|2021-03-23 01:55:00|936.08|934.58|935.87|934.37|936.3|934.8|935.85|934.35|0
1616464800000|2021-03-23 02:00:00|935.86|934.36|935.67|934.17|935.88|934.38|935.52|934.02|0
1616465100000|2021-03-23 02:05:00|935.7|934.2|935.65|934.15|935.88|934.38|935.44|933.94|0
1616465400000|2021-03-23 02:10:00|935.64|934.14|935.43|933.93|935.67|934.17|935.42|933.92|0
1616465700000|2021-03-23 02:15:00|935.42|933.92|935.22|933.72|935.64|934.14|935.2|933.7|0
1616466000000|2021-03-23 02:20:00|935.21|933.71|935|933.5|935.23|933.73|935|933.5|0
1616466300000|2021-03-23 02:25:00|934.99|933.49|935.01|933.51|935.22|933.72|934.99|933.49|0
1616466600000|2021-03-23 02:30:00|935|933.5|934.74|933.24|935|933.5|934.72|933.22|0
1616466900000|2021-03-23 02:35:00|934.75|933.25|934.95|933.45|934.95|933.45|934.74|933.24|0
1616467200000|2021-03-23 02:40:00|934.94|933.44|934.94|933.44|934.96|933.46|934.74|933.24|0
1616467500000|2021-03-23 02:45:00|934.95|933.45|934.94|933.44|934.95|933.45|934.73|933.23|0
1616467800000|2021-03-23 02:50:00|934.93|933.43|934.95|933.45|934.95|933.45|934.72|933.22|0
1616468100000|2021-03-23 02:55:00|934.94|933.44|934.95|933.45|934.97|933.47|934.94|933.44|0
1616468400000|2021-03-23 03:00:00|934.94|933.44|934.74|933.24|934.95|933.45|934.72|933.22|0
1616468700000|2021-03-23 03:05:00|934.8|933.3|934.72|933.22|934.94|933.44|934.7|933.2|0
1616469000000|2021-03-23 03:10:00|934.71|933.21|934.7|933.2|934.72|933.22|934.7|933.2|0
1616469300000|2021-03-23 03:15:00|934.69|933.19|934.49|932.99|934.69|933.19|934.37|932.87|0
1616469600000|2021-03-23 03:20:00|934.48|932.98|934.49|932.99|934.51|933.01|934.27|932.77|0
1616469900000|2021-03-23 03:25:00|934.46|932.96|934.74|933.24|934.84|933.34|934.39|932.89|0
1616470200000|2021-03-23 03:30:00|934.73|933.23|934.51|933.01|934.74|933.24|934.31|932.81|0
1616470500000|2021-03-23 03:35:00|934.48|932.98|934.52|933.02|934.73|933.23|934.3|932.8|0
1616470800000|2021-03-23 03:40:00|934.51|933.01|934.31|932.81|934.54|933.04|934.31|932.81|0
1616471100000|2021-03-23 03:45:00|934.34|932.84|934.42|932.92|934.53|933.03|934.31|932.81|0
1616471400000|2021-03-23 03:50:00|934.45|932.95|934.52|933.02|934.53|933.03|934.29|932.79|0
1616471700000|2021-03-23 03:55:00|934.49|932.99|934.51|933.01|934.52|933.02|934.41|932.91|0
1616472000000|2021-03-23 04:00:00|934.52|933.02|934.54|933.04|934.54|933.04|934.51|933.01|0
1616472300000|2021-03-23 04:05:00|934.55|933.05|934.74|933.24|934.76|933.26|934.54|933.04|0
1616472600000|2021-03-23 04:10:00|934.71|933.21|934.54|933.04|934.71|933.21|934.52|933.02|0
1616472900000|2021-03-23 04:15:00|934.53|933.03|934.53|933.03|934.75|933.25|934.42|932.92|0
1616473200000|2021-03-23 04:20:00|934.52|933.02|934.41|932.91|934.73|933.23|934.41|932.91|0
1616473500000|2021-03-23 04:25:00|934.44|932.94|934.4|932.9|934.52|933.02|934.29|932.79|0
1616473800000|2021-03-23 04:30:00|934.37|932.87|934.09|932.59|934.37|932.87|934.07|932.57|0
1616474100000|2021-03-23 04:35:00|934.08|932.58|934.16|932.66|934.17|932.67|933.96|932.46|0
1616474400000|2021-03-23 04:40:00|934.15|932.65|934.15|932.65|934.17|932.67|933.95|932.45|0
1616474700000|2021-03-23 04:45:00|934.05|932.55|933.92|932.42|934.15|932.65|933.72|932.22|0
1616475000000|2021-03-23 04:50:00|933.93|932.43|933.72|932.22|933.93|932.43|933.31|931.81|0
1616475300000|2021-03-23 04:55:00|933.66|932.16|933.71|932.21|933.72|932.22|933.51|932.01|0
1616475600000|2021-03-23 05:00:00|933.64|932.14|933.49|931.99|933.64|932.14|933.26|931.76|0
1616475900000|2021-03-23 05:05:00|933.48|931.98|933.92|932.42|934.12|932.62|933.27|931.77|0
1616476200000|2021-03-23 05:10:00|933.93|932.43|934.12|932.62|934.34|932.84|933.92|932.42|0
1616476500000|2021-03-23 05:15:00|934.11|932.61|934.34|932.84|934.34|932.84|934.11|932.61|0
1616476800000|2021-03-23 05:20:00|934.33|932.83|934.33|932.83|934.55|933.05|934.33|932.83|0
1616477100000|2021-03-23 05:25:00|934.34|932.84|933.89|932.39|934.34|932.84|933.89|932.39|0
1616477400000|2021-03-23 05:30:00|933.88|932.38|933.71|932.21|933.91|932.41|933.58|932.08|0
1616477700000|2021-03-23 05:35:00|933.7|932.2|933.28|931.78|933.71|932.21|933.27|931.77|0
1616478000000|2021-03-23 05:40:00|933.29|931.79|933.3|931.8|933.51|932.01|933.28|931.78|0
1616478300000|2021-03-23 05:45:00|933.29|931.79|933.32|931.82|933.32|931.82|933.08|931.58|0
1616478600000|2021-03-23 05:50:00|933.31|931.81|933.1|931.6|933.32|931.82|933.08|931.58|0
1616478900000|2021-03-23 05:55:00|933.09|931.59|932.96|931.46|933.29|931.79|932.96|931.46|0
1616479200000|2021-03-23 06:00:00|932.93|931.43|932.25|930.75|933.07|931.57|932.22|930.72|0
1616479500000|2021-03-23 06:05:00|932.31|930.81|931.83|930.33|932.45|930.95|931.82|930.32|0
1616479800000|2021-03-23 06:10:00|931.89|930.39|932.31|930.81|932.42|930.92|931.89|930.39|0
1616480100000|2021-03-23 06:15:00|932.34|930.84|932.52|931.02|932.52|931.02|932.31|930.81|0
1616480400000|2021-03-23 06:20:00|932.56|931.06|932.54|931.04|932.76|931.26|932.44|930.94|0
1616480700000|2021-03-23 06:25:00|932.55|931.05|932.99|931.49|933.01|931.51|932.55|931.05|0
1616481000000|2021-03-23 06:30:00|933|931.5|932.78|931.28|933.01|931.51|932.77|931.27|0
1616481300000|2021-03-23 06:35:00|932.77|931.27|932.97|931.47|932.98|931.48|932.77|931.27|0
1616481600000|2021-03-23 06:40:00|932.98|931.48|933.16|931.66|933.16|931.66|932.96|931.46|0
1616481900000|2021-03-23 06:45:00|933.15|931.65|932.91|931.41|933.15|931.65|932.91|931.41|0
1616482200000|2021-03-23 06:50:00|932.85|931.35|932.94|931.44|933.14|931.64|932.5|931|0
1616482500000|2021-03-23 06:55:00|932.93|931.43|932.97|931.47|933.19|931.69|932.93|931.43|0
1616482800000|2021-03-23 07:00:00|932.96|931.46|933.44|931.94|933.45|931.95|932.76|931.26|0
1616483100000|2021-03-23 07:05:00|933.45|931.95|932.97|931.47|933.45|931.95|932.78|931.28|0
1616483400000|2021-03-23 07:10:00|932.94|931.44|933|931.5|933.02|931.52|932.76|931.26|0
1616483700000|2021-03-23 07:15:00|933.01|931.51|933.22|931.72|933.45|931.95|932.78|931.28|0
1616484000000|2021-03-23 07:20:00|933.21|931.71|933.44|931.94|933.44|931.94|933|931.5|0
1616484300000|2021-03-23 07:25:00|933.43|931.93|933.21|931.71|933.43|931.93|933|931.5|0
1616484600000|2021-03-23 07:30:00|933.15|931.65|933.64|932.14|933.65|932.15|932.99|931.49|0
1616484900000|2021-03-23 07:35:00|933.63|932.13|933.43|931.93|933.63|932.13|933.21|931.71|0
1616485200000|2021-03-23 07:40:00|933.4|931.9|933.43|931.93|933.44|931.94|933.2|931.7|0
1616485500000|2021-03-23 07:45:00|933.36|931.86|932.98|931.48|933.36|931.86|932.98|931.48|0
1616485800000|2021-03-23 07:50:00|932.97|931.47|932.55|931.05|932.98|931.48|932.55|931.05|0
1616486100000|2021-03-23 07:55:00|932.61|931.11|933.37|931.87|933.4|931.9|932.55|931.05|0
1616486400000|2021-03-23 08:00:00|933.3|931.8|926.04|924.54|933.39|931.89|925.71|924.21|0
1616486700000|2021-03-23 08:05:00|925.98|924.48|923.62|922.12|925.98|924.48|922.3|920.8|101
1616487000000|2021-03-23 08:10:00|923.82|922.32|926.72|924.52|927.22|926.12|923.61|922.11|9
1616487300000|2021-03-23 08:15:00|926.62|925.72|927.72|925.62|928.52|926.22|926.22|924.92|9
1616487600000|2021-03-23 08:20:00|927.62|925.12|928.12|926.22|928.22|926.22|927.22|925.12|2
1616487900000|2021-03-23 08:25:00|928.02|925.22|928.52|926.22|928.62|926.32|926.62|924.62|6
1616488200000|2021-03-23 08:30:00|928.62|926.12|928.62|926.42|929.02|926.62|928.02|926.12|2
1616488500000|2021-03-23 08:35:00|928.52|926.52|928.92|927.32|929.42|927.32|928.52|926.52|2
1616488800000|2021-03-23 08:40:00|929.32|927.72|928.82|927.62|929.42|927.72|928.52|927.62|1
1616489100000|2021-03-23 08:45:00|928.92|927.72|928.82|927.22|929.02|927.72|928.22|926.62|80
1616489400000|2021-03-23 08:50:00|928.92|927.32|928.72|927.42|929.12|927.42|928.12|927.32|7
1616489700000|2021-03-23 08:55:00|928.82|927.52|929.42|927.62|929.72|927.92|928.82|927.12|5
1616490000000|2021-03-23 09:00:00|929.32|927.22|929.42|927.92|929.72|928.12|928.42|926.62|0
1616490300000|2021-03-23 09:05:00|929.52||928.92||929.52||928.82||0
1616490600000|2021-03-23 09:10:00|929.02|926.82|927.82|926.82|929.02|926.82|927.82|926.82|30
1616490900000|2021-03-23 09:15:00|927.72|925.62|926.12|925.42|927.72|926.52|926.12|925.02|19
1616491200000|2021-03-23 09:20:00|926.02|923.72|925.92|924.32|926.12|924.32|925.92|923.72|32
1616491500000|2021-03-23 09:25:00|925.82|923.62|925.12|923.62|925.82|923.82|925.12|923.62|3
1616491800000|2021-03-23 09:30:00|925.22||924.22||925.22||924.22||2
1616492100000|2021-03-23 09:35:00|924.12|922.62|924.82|923.32|925.12|923.52|924.12|922.62|70
1616492400000|2021-03-23 09:40:00|924.72|923.82|924.32|923.32|925.42|924.02|924.32|922.72|1
1616492700000|2021-03-23 09:45:00|924.22|922.72|923.62|922.62|924.22|922.92|923.62|922.62|0
1616493000000|2021-03-23 09:50:00|924.32|922.72|924.02|922.72|924.42|923.12|923.92|922.62|5
1616493300000|2021-03-23 09:55:00|924.12|922.82|923.52|922.32|924.42|922.82|923.22|921.22|66
1616493600000|2021-03-23 10:00:00|923.62|921.12|923.02|921.42|923.62|921.92|923.02|920.92|17
1616493900000|2021-03-23 10:05:00||921.52||921.72||921.72||921.52|0
1616494200000|2021-03-23 10:10:00||921.62||921.52||921.62||921.52|0
1616494500000|2021-03-23 10:15:00|922.92|921.12|923.22|921.12|923.22|921.12|922.72|921.12|3
1616494800000|2021-03-23 10:20:00|923.52|921.52|921.92|920.22|923.52|921.62|921.92|920.22|0
1616495100000|2021-03-23 10:25:00|921.82|920.12|922.22|920.72|922.42|920.72|921.52|920.12|26
1616495400000|2021-03-23 10:30:00|922.12|920.92|922.12|920.52|922.32|921.52|921.72|919.82|7
1616495700000|2021-03-23 10:35:00|922.02|919.72|921.22|920.02|922.02|920.02|921.22|919.72|5
1616496000000|2021-03-23 10:40:00|921.12|919.92|921.82|920.12|921.82|920.12|921.02|919.62|4
1616496300000|2021-03-23 10:45:00|921.92|920.22|923.42|921.62|923.42|921.62|921.82|920.22|0
1616496600000|2021-03-23 10:50:00|923.32|921.72|923.52|921.92|923.92|922.62|923.22|921.72|0
1616496900000|2021-03-23 10:55:00|923.42|922.62|924.62|923.02|924.72|924.02|923.32|921.22|150
1616497200000|2021-03-23 11:00:00|924.72|923.12|924.32|923.02|924.72|923.52|924.32|923.02|9
1616497500000|2021-03-23 11:05:00|924.42|923.12|924.42|922.92|925.02|923.42|924.42|922.92|2
1616497800000|2021-03-23 11:10:00|924.52|923.02|925.02|923.42|925.02|923.42|924.52|923.02|0
1616498100000|2021-03-23 11:15:00|925.12|923.52|925.62|924.12|925.72|924.12|925.12|923.52|0
1616498400000|2021-03-23 11:20:00|925.72|924.22|926.22|924.72|926.22|925.62|925.42|924.12|101
1616498700000|2021-03-23 11:25:00|926.12|924.62|926.12|924.52|926.12|924.62|925.72|924.22|0
1616499000000|2021-03-23 11:30:00|926.22|924.62|925.42|924.22|926.22|924.62|925.42|924.22|0
1616499300000|2021-03-23 11:35:00|925.52|924.02|925.22|924.02|925.52|924.12|925.12|923.82|0
1616499600000|2021-03-23 11:40:00|925.32|923.92|924.32|922.92|925.32|923.92|924.22|922.92|0
1616499900000|2021-03-23 11:45:00|924.42|923.02|924.42|923.22|924.62|923.22|924.22|923.02|0
1616500200000|2021-03-23 11:50:00|924.52|923.12|924.12|922.92|924.52|923.12|924.02|922.82|0
1616500500000|2021-03-23 11:55:00|924.22|922.82|923.42|922.32|924.22|922.82|923.42|922.22|1
1616500800000|2021-03-23 12:00:00|923.52|922.42|923.62|922.52|923.62|922.62|923.52|922.22|3
1616501100000|2021-03-23 12:05:00|923.52|922.62|923.92|922.52|923.92|923.02|923.52|921.52|4
1616501400000|2021-03-23 12:10:00|924.02|922.62|924.42|923.32|924.62|923.32|924.02|922.62|0
1616501700000|2021-03-23 12:15:00|924.52|923.42|924.32|923.02|924.82|923.52|924.32|923.02|0
1616502000000|2021-03-23 12:20:00|924.22|923.12|924.52|923.32|924.62|923.32|924.22|923.12|0
1616502300000|2021-03-23 12:25:00|924.42|923.72|923.62|922.32|924.52|923.72|923.52|922.32|7
1616502600000|2021-03-23 12:30:00|923.52|922.42|923.32|922.12|923.72|922.72|923.22|922.02|16
1616502900000|2021-03-23 12:35:00|923.22|922.62|923.52|922.62|923.72|922.82|923.22|922.62|52
1616503200000|2021-03-23 12:40:00|923.62||923.62||923.82||923.62||0
1616503500000|2021-03-23 12:45:00|923.72|922.72|924.12|922.82|924.12|922.82|923.42|922.72|0
1616503800000|2021-03-23 12:50:00|924.22|922.92|923.92|922.92|924.62|923.32|923.92|922.82|0
1616504100000|2021-03-23 12:55:00|924.02|923.02|924.02|922.92|924.22|923.02|923.92|922.92|0
1616504400000|2021-03-23 13:00:00|924.12|923.02|924.62|923.32|924.62|923.72|924.12|923.02|50
1616504700000|2021-03-23 13:05:00|924.72|923.42|924.42|923.32|925.02|923.72|924.42|923.32|0
1616505000000|2021-03-23 13:10:00|924.52|923.42|924.72|923.52|924.92|923.52|924.52|923.42|0
1616505300000|2021-03-23 13:15:00|924.62|923.12|924.62|923.32|924.82|923.32|924.42|922.72|0
1616505600000|2021-03-23 13:20:00|924.54|923.24|925.06|923.96|925.16|923.96|924.16|922.86|0
1616505900000|2021-03-23 13:25:00|925.16||925.06||925.26||924.96||0
1616506200000|2021-03-23 13:30:00|925.16|923.56|925.26|924.16|925.46|924.16|923.96|922.86|2
1616506500000|2021-03-23 13:35:00|925.16|924.06|926.26|924.96|926.26|924.96|924.96|923.66|4
1616506800000|2021-03-23 13:40:00|926.16|924.86|926.06|924.96|926.26|924.96|925.76|924.86|0
1616507100000|2021-03-23 13:45:00|925.96|924.86|926.66|925.46|926.66|925.46|925.76|924.56|3
1616507400000|2021-03-23 13:50:00|927.06|925.56|927.26|926.26|927.96|926.56|926.86|925.56|1
1616507700000|2021-03-23 13:55:00|927.16|926.16|926.96|925.76|927.16|926.16|926.46|925.26|0
1616508000000|2021-03-23 14:00:00|926.86|925.16|926.56|925.36|927.06|925.36|926.46|925.16|1
1616508300000|2021-03-23 14:05:00|926.46|925.16|926.26|925.16|926.56|925.16|925.96|924.86|24
1616508600000|2021-03-23 14:10:00|926.36|925.26|926.46|925.26|926.66|925.66|926.26|925.26|0
1616508900000|2021-03-23 14:15:00|926.36|925.36|926.56|924.86|926.86|925.86|926.36|924.86|0
1616509200000|2021-03-23 14:20:00|926.46|924.96|926.76|925.46|926.86|925.46|926.06|924.96|0
1616509500000|2021-03-23 14:25:00|926.86|925.56|925.66|924.86|926.96|925.56|925.66|924.86|1
1616509800000|2021-03-23 14:30:00|925.56|925.06|924.66|923.56|925.66|925.06|924.46|923.06|41
1616510100000|2021-03-23 14:35:00|924.56|923.46|922.96|922.16|924.76|923.46|922.96|922.16|15
1616510400000|2021-03-23 14:40:00|922.86|921.46|923.46|922.46|923.46|922.46|922.46|921.46|96
1616510700000|2021-03-23 14:45:00|923.36|922.56|923.96|923.06|924.46|923.06|923.26|922.56|48
1616511000000|2021-03-23 14:50:00|923.86|922.46|923.76|922.76|924.26|922.76|923.46|922.46|5
1616511300000|2021-03-23 14:55:00|923.86||924.06||924.16||923.66||0
1616511600000|2021-03-23 15:00:00|924.16|923.16|923.96|922.66|924.66|923.46|923.86|922.36|162
1616511900000|2021-03-23 15:05:00|924.06|922.76|923.06|921.76|924.56|923.16|922.86|921.66|27
1616512200000|2021-03-23 15:10:00|923|921.7|923.9|922.8|924.2|923.1|923|921.7|20
1616512500000|2021-03-23 15:15:00|923.8|922.9|926.1|924.6|926.1|924.6|923.5|921.9|23
1616512800000|2021-03-23 15:20:00|926.11|924.61|926.1|924.6|926.29|924.79|925.83|924.33|0
1616513100000|2021-03-23 15:25:00|926.11|924.61|926.69|925.19|926.69|925.19|925.88|924.38|531
1616513400000|2021-03-23 15:30:00|926.7|925.2|926.44|924.94|926.73|925.23|926.22|924.72|0
1616513700000|2021-03-23 15:35:00|926.24|924.74|925.76|924.26|926.47|924.97|925.55|924.05|0
1616514000000|2021-03-23 15:40:00|925.77|924.27|925.73|924.23|925.78|924.28|925.3|923.8|0
1616514300000|2021-03-23 15:45:00|925.72|924.22|925.54|924.04|925.78|924.28|925.32|923.82|0
1616514600000|2021-03-23 15:50:00|925.55|924.05|925.49|923.99|925.56|924.06|925.29|923.79|0
1616514900000|2021-03-23 15:55:00|925.48|923.98|925.57|924.07|925.58|924.08|925.27|923.77|0
1616515200000|2021-03-23 16:00:00|925.58|924.08|925.42|923.92|925.9|924.4|925.37|923.87|0
1616515500000|2021-03-23 16:05:00|925.43|923.93|925.12|923.62|925.63|924.13|924.62|923.12|0
1616515800000|2021-03-23 16:10:00|925.11|923.61|925.08|923.58|925.14|923.64|924.85|923.35|0
1616516100000|2021-03-23 16:15:00|925.07|923.57|924.9|923.4|925.13|923.63|924.84|923.34|0
1616516400000|2021-03-23 16:20:00|924.91|923.41|925.17|923.67|925.38|923.88|924.86|923.36|0
1616516700000|2021-03-23 16:25:00|925.18|923.68|924.92|923.42|925.39|923.89|924.88|923.38|0
1616517000000|2021-03-23 16:30:00|924.93|923.43|923.66|922.16|924.94|923.44|923.65|922.15|0
1616517300000|2021-03-23 16:35:00|923.65|922.15|924.58|923.08|924.59|923.09|923.45|921.95|0
1616517600000|2021-03-23 16:40:00|924.57|923.07|924.54|923.04|924.78|923.28|924.1|922.6|0
1616517900000|2021-03-23 16:45:00|924.55|923.05|924.5|923|924.74|923.24|924.5|923|0
1616518200000|2021-03-23 16:50:00|924.51|923.01|924.97|923.47|924.98|923.48|924.29|922.79|0
1616518500000|2021-03-23 16:55:00|924.96|923.46|925.21|923.71|925.22|923.72|924.95|923.45|0
1616518800000|2021-03-23 17:00:00|925.22|923.72|925.62|924.12|925.64|924.14|925.21|923.71|0
1616519100000|2021-03-23 17:05:00|925.61|924.11|925.63|924.13|925.65|924.15|925.4|923.9|0
1616519400000|2021-03-23 17:10:00|925.62|924.12|925.67|924.17|925.88|924.38|925.42|923.92|0
1616519700000|2021-03-23 17:15:00|925.7|924.2|925.68|924.18|925.89|924.39|925.63|924.13|0
1616520000000|2021-03-23 17:20:00|925.67|924.17|925.83|924.33|925.83|924.33|925.6|924.1|0
1616520300000|2021-03-23 17:25:00|925.84|924.34|925.42|923.92|925.84|924.34|925.38|923.88|0
1616520600000|2021-03-23 17:30:00|925.43|923.93|924.93|923.43|925.63|924.13|924.93|923.43|0
1616520900000|2021-03-23 17:35:00|924.94|923.44|924.48|922.98|924.97|923.47|924.47|922.97|0
1616521200000|2021-03-23 17:40:00|924.47|922.97|923.59|922.09|924.47|922.97|923.58|922.08|0
1616521500000|2021-03-23 17:45:00|923.6|922.1|923.8|922.3|923.8|922.3|923.33|921.83|0
1616521800000|2021-03-23 17:50:00|923.79|922.29|923.8|922.3|923.8|922.3|923.54|922.04|0
1616522100000|2021-03-23 17:55:00|923.79|922.29|923.55|922.05|923.81|922.31|923.1|921.6|0
1616522400000|2021-03-23 18:00:00|923.56|922.06|923.58|922.08|923.8|922.3|923.3|921.8|0
1616522700000|2021-03-23 18:05:00|923.59|922.09|923.83|922.33|923.83|922.33|923.31|921.81|0
1616523000000|2021-03-23 18:10:00|923.84|922.34|923.83|922.33|923.86|922.36|923.61|922.11|0
1616523300000|2021-03-23 18:15:00|923.82|922.32|923.43|921.93|923.86|922.36|923.36|921.86|0
1616523600000|2021-03-23 18:20:00|923.44|921.94|923.67|922.17|923.67|922.17|923.42|921.92|0
1616523900000|2021-03-23 18:25:00|923.66|922.16|923.46|921.96|923.68|922.18|923.36|921.86|0
1616524200000|2021-03-23 18:30:00|923.52|922.02|923.24|921.74|923.69|922.19|923.2|921.7|0
1616524500000|2021-03-23 18:35:00|923.26|921.76|922.8|921.3|923.45|921.95|922.76|921.26|0
1616524800000|2021-03-23 18:40:00|922.81|921.31|922.71|921.21|923.02|921.52|922.26|920.76|0
1616525100000|2021-03-23 18:45:00|922.7|921.2|922.94|921.44|922.96|921.46|922.28|920.78|0
1616525400000|2021-03-23 18:50:00|922.93|921.43|922.31|920.81|922.93|921.43|922.27|920.77|0
1616525700000|2021-03-23 18:55:00|922.33|920.83|921.56|920.06|922.33|920.83|921.55|920.05|0
1616526000000|2021-03-23 19:00:00|921.55|920.05|921.84|920.34|921.84|920.34|921.07|919.57|0
1616526300000|2021-03-23 19:05:00|921.83|920.33|921.36|919.86|921.88|920.38|921.35|919.85|0
1616526600000|2021-03-23 19:10:00|921.38|919.88|921.03|919.53|921.59|920.09|921.03|919.53|0
1616526900000|2021-03-23 19:15:00|921|919.5|920.83|919.33|921.08|919.58|920.57|919.07|0
1616527200000|2021-03-23 19:20:00|920.82|919.32|919.88|918.38|920.83|919.33|919.87|918.37|0
1616527500000|2021-03-23 19:25:00|919.87|918.37|920.11|918.61|920.38|918.88|919.62|918.12|0
1616527800000|2021-03-23 19:30:00|920.05|918.55|919.62|918.12|920.15|918.65|919.42|917.92|0
1616528100000|2021-03-23 19:35:00|919.63|918.13|919.42|917.92|919.87|918.37|919.16|917.66|0
1616528400000|2021-03-23 19:40:00|919.41|917.91|919.87|918.37|919.92|918.42|919.17|917.67|0
1616528700000|2021-03-23 19:45:00|919.86|918.36|919.89|918.39|920.7|919.2|919.65|918.15|0
1616529000000|2021-03-23 19:50:00|919.82|918.32|920.33|918.83|920.34|918.84|919.13|917.63|0
1616529300000|2021-03-23 19:55:00|920.32|918.82|920.32|918.82|920.58|919.08|920.01|918.51|0
1616529600000|2021-03-23 20:00:00|920.34|918.84|920.28|918.78|920.37|918.87|920.12|918.62|0
1616529900000|2021-03-23 20:05:00|920.25|918.75|920.42|918.92|920.44|918.94|920.18|918.68|0
1616530200000|2021-03-23 20:10:00|920.45|918.95|920.46|918.96|920.69|919.19|920.41|918.91|0
1616530500000|2021-03-23 20:15:00|920.52|919.02|920.46|918.96|920.66|919.16|920.46|918.96|0
1616530800000|2021-03-23 20:20:00|920.4|918.9|920.27|918.77|920.4|918.9|920.27|918.77|0
1616531400000|2021-03-23 20:30:00|920.25|918.75|920.45|918.95|920.47|918.97|920.23|918.73|0
1616531700000|2021-03-23 20:35:00|920.44|918.94|920.45|918.95|920.47|918.97|920.44|918.94|0
1616532000000|2021-03-23 20:40:00|920.46|918.96|920.64|919.14|920.66|919.16|920.45|918.95|0
1616532300000|2021-03-23 20:45:00|920.65|919.15|920.23|918.73|920.65|919.15|920.23|918.73|0
1616532600000|2021-03-23 20:50:00|920.22|918.72|920.24|918.74|920.45|918.95|920.12|918.62|0
1616532900000|2021-03-23 20:55:00|920.25|918.75|920.32|918.82|920.67|919.17|920.25|918.75|0
1616533200000|2021-03-23 21:00:00|920.41|918.91|920.39|918.89|920.46|918.96|920.35|918.85|0
1616533500000|2021-03-23 21:05:00|920.41|918.91|920.43|918.93|920.46|918.96|920.41|918.91|0
1616533800000|2021-03-23 21:10:00|920.41|918.91|920.39|918.89|920.43|918.93|920.37|918.87|0
1616534100000|2021-03-23 21:15:00|920.43|918.93|920.41|918.91|920.44|918.94|920.41|918.91|0
1616534400000|2021-03-23 21:20:00|920.43|918.93|920.21|918.71|920.43|918.93|920.19|918.69|0
1616534700000|2021-03-23 21:25:00|920.23|918.73|920.38|918.88|920.39|918.89|920.23|918.73|0
1616535000000|2021-03-23 21:30:00|920.39|918.89|920.39|918.89|920.39|918.89|920.38|918.88|0
1616535300000|2021-03-23 21:35:00|920.41|918.91|920.5|919|920.5|919|920.41|918.91|0
1616535600000|2021-03-23 21:40:00|920.54|919.04|920.5|919|920.56|919.06|920.5|919|0
1616535900000|2021-03-23 21:45:00|920.51|919.01|920.55|919.05|920.64|919.14|920.51|919.01|0
1616536200000|2021-03-23 21:50:00|920.51|919.01|920.66|919.16|920.71|919.21|920.51|919.01|0
1616536500000|2021-03-23 21:55:00|920.64|919.14|920.64|919.14|920.73|919.23|920.62|919.12|0
1616536800000|2021-03-23 22:00:00|920.71|919.21|920.35|918.85|920.94|919.44|920.28|918.78|0
1616537100000|2021-03-23 22:05:00|920.36|918.86|920.24|918.74|920.44|918.94|920.15|918.65|0
1616537400000|2021-03-23 22:10:00|920.28|918.78|920.19|918.69|920.43|918.93|920.19|918.69|0
1616537700000|2021-03-23 22:15:00|920.21|918.71|920.19|918.69|920.24|918.74|920.19|918.69|0
1616538000000|2021-03-23 22:20:00|920.17|918.67|919.77|918.27|920.19|918.69|919.77|918.27|0
1616538300000|2021-03-23 22:25:00|919.78|918.28|919.82|918.32|919.91|918.41|919.62|918.12|0
1616538600000|2021-03-23 22:30:00|919.84|918.34|919.95|918.45|919.95|918.45|919.84|918.34|0
1616538900000|2021-03-23 22:35:00|919.96|918.46|920.43|918.93|920.48|918.98|919.96|918.46|0
1616539200000|2021-03-23 22:40:00|920.42|918.92|920.45|918.95|920.48|918.98|920.32|918.82|0
1616539500000|2021-03-23 22:45:00|920.49|918.99|920.45|918.95|920.54|919.04|920.45|918.95|0
1616539800000|2021-03-23 22:50:00|920.49|918.99|920.45|918.95|920.54|919.04|920.45|918.95|0
1616540100000|2021-03-23 22:55:00|920.43|918.93|920.16|918.66|920.43|918.93|920.14|918.64|0
1616540400000|2021-03-23 23:00:00|920.14|918.64|919.88|918.38|920.14|918.64|919.63|918.13|0
1616540700000|2021-03-23 23:05:00|919.92|918.42|919.96|918.46|919.96|918.46|919.74|918.24|0
1616541000000|2021-03-23 23:10:00|919.97|918.47|919.88|918.38|920.09|918.59|919.88|918.38|0
1616541300000|2021-03-23 23:15:00|919.87|918.37|919.39|917.89|919.96|918.46|919.26|917.76|0
1616541600000|2021-03-23 23:20:00|919.4|917.9|919.35|917.85|919.46|917.96|919.26|917.76|0
1616541900000|2021-03-23 23:25:00|919.34|917.84|919.5|918|919.55|918.05|919.26|917.76|0
1616542200000|2021-03-23 23:30:00|919.49|917.99|919.59|918.09|919.59|918.09|919.17|917.67|0
1616542500000|2021-03-23 23:35:00|919.6|918.1|919.35|917.85|919.63|918.13|919.3|917.8|0
1616542800000|2021-03-23 23:40:00|919.34|917.84|919.59|918.09|919.68|918.18|919.3|917.8|0
1616543100000|2021-03-23 23:45:00|919.6|918.1|919.34|917.84|919.63|918.13|918.96|917.46|0
1616543400000|2021-03-23 23:50:00|919.33|917.83|919.38|917.88|919.49|917.99|919.21|917.71|0
1616543700000|2021-03-23 23:55:00|919.36|917.86|919.54|918.04|919.54|918.04|919.29|917.79|0
1616544000000|2021-03-24 00:00:00|919.55|918.05|920.02|918.52|920.24|918.74|919.55|918.05|0
1616544300000|2021-03-24 00:05:00|920.01|918.51|919.78|918.28|920.15|918.65|919.67|918.17|0
1616544600000|2021-03-24 00:10:00|919.8|918.3|919.54|918.04|919.91|918.41|919.49|917.99|0
1616544900000|2021-03-24 00:15:00|919.53|918.03|920.01|918.51|920.02|918.52|919.1|917.6|0
1616545200000|2021-03-24 00:20:00|919.95|918.45|920.39|918.89|920.47|918.97|919.8|918.3|0
1616545500000|2021-03-24 00:25:00|920.46|918.96|920.44|918.94|920.68|919.18|920.23|918.73|0
1616545800000|2021-03-24 00:30:00|920.38|918.88|920.47|918.97|920.47|918.97|920.01|918.51|0
1616546100000|2021-03-24 00:35:00|920.48|918.98|920.45|918.95|920.69|919.19|920.44|918.94|0
1616546400000|2021-03-24 00:40:00|920.46|918.96|920.35|918.85|920.46|918.96|920.04|918.54|0
1616546700000|2021-03-24 00:45:00|920.36|918.86|920.23|918.73|920.36|918.86|920.02|918.52|0
1616547000000|2021-03-24 00:50:00|920.22|918.72|919.8|918.3|920.23|918.73|919.79|918.29|0
1616547300000|2021-03-24 00:55:00|919.79|918.29|920.01|918.51|920.23|918.73|919.59|918.09|0
1616547600000|2021-03-24 01:00:00|920.02|918.52|920.02|918.52|920.46|918.96|920.01|918.51|0
1616547900000|2021-03-24 01:05:00|920.03|918.53|920.36|918.86|920.47|918.97|920.01|918.51|0
1616548200000|2021-03-24 01:10:00|920.39|918.89|920.7|919.2|920.7|919.2|920.36|918.86|0
1616548500000|2021-03-24 01:15:00|920.76|919.26|920.47|918.97|920.91|919.41|920.46|918.96|0
1616548800000|2021-03-24 01:20:00|920.48|918.98|920.46|918.96|920.66|919.16|920.24|918.74|0
1616549100000|2021-03-24 01:25:00|920.49|918.99|920.84|919.34|920.89|919.39|920.46|918.96|0
1616549400000|2021-03-24 01:30:00|920.85|919.35|920.43|918.93|920.85|919.35|920.42|918.92|0
1616549700000|2021-03-24 01:35:00|920.44|918.94|920.86|919.36|921.07|919.57|920.43|918.93|0
1616550000000|2021-03-24 01:40:00|920.87|919.37|920.2|918.7|921.07|919.57|920.2|918.7|0
1616550300000|2021-03-24 01:45:00|920.19|918.69|919.56|918.06|920.19|918.69|919.34|917.84|0
1616550600000|2021-03-24 01:50:00|919.55|918.05|919.55|918.05|919.57|918.07|919.33|917.83|0
1616550900000|2021-03-24 01:55:00|919.54|918.04|918.91|917.41|919.57|918.07|918.9|917.4|0
1616551200000|2021-03-24 02:00:00|918.9|917.4|918.69|917.19|919.14|917.64|918.68|917.18|0
1616551500000|2021-03-24 02:05:00|918.68|917.18|919.51|918.01|919.52|918.02|918.67|917.17|0
1616551800000|2021-03-24 02:10:00|919.52|918.02|919.73|918.23|919.76|918.26|919.5|918|0
1616552100000|2021-03-24 02:15:00|919.67|918.17|919.52|918.02|919.74|918.24|919.31|917.81|0
1616552400000|2021-03-24 02:20:00|919.51|918.01|919.07|917.57|919.51|918.01|918.84|917.34|0
1616552700000|2021-03-24 02:25:00|919.06|917.56|919.05|917.55|919.29|917.79|918.86|917.36|0
1616553000000|2021-03-24 02:30:00|919.06|917.56|919.28|917.78|919.28|917.78|918.83|917.33|0
1616553300000|2021-03-24 02:35:00|919.31|917.81|919.49|917.99|919.5|918|919.05|917.55|0
1616553600000|2021-03-24 02:40:00|919.48|917.98|919.72|918.22|919.94|918.44|919.48|917.98|0
1616553900000|2021-03-24 02:45:00|919.71|918.21|919.95|918.45|920.16|918.66|919.71|918.21|0
1616554200000|2021-03-24 02:50:00|919.94|918.44|920.18|918.68|920.18|918.68|919.73|918.23|0
1616554500000|2021-03-24 02:55:00|920.17|918.67|919.75|918.25|920.18|918.68|919.74|918.24|0
1616554800000|2021-03-24 03:00:00|919.74|918.24|919.54|918.04|919.75|918.25|919.31|917.81|0
1616555100000|2021-03-24 03:05:00|919.47|917.97|919.29|917.79|919.54|918.04|919.09|917.59|0
1616555400000|2021-03-24 03:10:00|919.28|917.78|919.7|918.2|919.72|918.22|919.28|917.78|0
1616555700000|2021-03-24 03:15:00|919.71|918.21|919.53|918.03|919.73|918.23|919.5|918|0
1616556000000|2021-03-24 03:20:00|919.52|918.02|919.74|918.24|919.75|918.25|919.29|917.79|0
1616556300000|2021-03-24 03:25:00|919.75|918.25|920.42|918.92|920.42|918.92|919.73|918.23|0
1616556600000|2021-03-24 03:30:00|920.45|918.95|920.84|919.34|920.86|919.36|920.45|918.95|0
1616556900000|2021-03-24 03:35:00|920.81|919.31|921.06|919.56|921.08|919.58|920.63|919.13|0
1616557200000|2021-03-24 03:40:00|921|919.5|921.07|919.57|921.07|919.57|920.86|919.36|0
1616557500000|2021-03-24 03:45:00|921.08|919.58|921.05|919.55|921.27|919.77|920.84|919.34|0
1616557800000|2021-03-24 03:50:00|921.06|919.56|921.05|919.55|921.27|919.77|920.84|919.34|0
1616558100000|2021-03-24 03:55:00|921.02|919.52|921.04|919.54|921.05|919.55|920.84|919.34|0
1616558400000|2021-03-24 04:00:00|921.05|919.55|920.83|919.33|921.05|919.55|920.82|919.32|0
1616558700000|2021-03-24 04:05:00|920.84|919.34|921.24|919.74|921.25|919.75|920.84|919.34|0
1616559000000|2021-03-24 04:10:00|921.25|919.75|920.94|919.44|921.26|919.76|920.82|919.32|0
1616559300000|2021-03-24 04:15:00|920.97|919.47|920.62|919.12|921.05|919.55|920.62|919.12|0
1616559600000|2021-03-24 04:20:00|920.63|919.13|920.62|919.12|920.84|919.34|920.62|919.12|0
1616559900000|2021-03-24 04:25:00|920.61|919.11|920.6|919.1|920.71|919.21|920.6|919.1|0
1616560200000|2021-03-24 04:30:00|920.59|919.09|920.6|919.1|920.61|919.11|920.59|919.09|0
1616560500000|2021-03-24 04:35:00|920.59|919.09|920.58|919.08|920.8|919.3|920.58|919.08|0
1616560800000|2021-03-24 04:40:00|920.57|919.07|920.17|918.67|920.57|919.07|920.16|918.66|0
1616561100000|2021-03-24 04:45:00|920.16|918.66|919.76|918.26|920.16|918.66|919.75|918.25|0
1616561400000|2021-03-24 04:50:00|919.75|918.25|919.75|918.25|919.76|918.26|919.74|918.24|0
1616561700000|2021-03-24 04:55:00|919.74|918.24|919.98|918.48|919.98|918.48|919.74|918.24|0
1616562000000|2021-03-24 05:00:00|919.97|918.47|919.33|917.83|919.99|918.49|919.33|917.83|0
1616562300000|2021-03-24 05:05:00|919.34|917.84|919.99|918.49|920.2|918.7|919.34|917.84|0
1616562600000|2021-03-24 05:10:00|919.98|918.48|920.21|918.71|920.21|918.71|919.96|918.46|0
1616562900000|2021-03-24 05:15:00|920.22|918.72|919.76|918.26|920.22|918.72|919.75|918.25|0
1616563200000|2021-03-24 05:20:00|919.75|918.25|919.52|918.02|919.76|918.26|919.3|917.8|0
1616563500000|2021-03-24 05:25:00|919.49|917.99|919.96|918.46|919.96|918.46|919.31|917.81|0
1616563800000|2021-03-24 05:30:00|919.95|918.45|920.61|919.11|920.61|919.11|919.95|918.45|0
1616564100000|2021-03-24 05:35:00|920.58|919.08|920.19|918.69|920.63|919.13|920.19|918.69|0
1616564400000|2021-03-24 05:40:00|920.18|918.68|920.37|918.87|920.4|918.9|919.94|918.44|0
1616564700000|2021-03-24 05:45:00|920.36|918.86|920.36|918.86|920.47|918.97|920.14|918.64|0
1616565000000|2021-03-24 05:50:00|920.32|918.82|919.92|918.42|920.36|918.86|919.92|918.42|0
1616565300000|2021-03-24 05:55:00|919.93|918.43|919.9|918.4|920.34|918.84|919.9|918.4|0
1616565600000|2021-03-24 06:00:00|919.89|918.39|919.68|918.18|920.12|918.62|919.68|918.18|0
1616565900000|2021-03-24 06:05:00|919.69|918.19|919.92|918.42|920.12|918.62|919.68|918.18|0
1616566200000|2021-03-24 06:10:00|919.93|918.43|920.15|918.65|920.15|918.65|919.91|918.41|0
1616566500000|2021-03-24 06:15:00|920.14|918.64|920.15|918.65|920.36|918.86|919.92|918.42|0
1616566800000|2021-03-24 06:20:00|920.14|918.64|920.14|918.64|920.15|918.65|919.92|918.42|0
1616567100000|2021-03-24 06:25:00|920.13|918.63|920.14|918.64|920.15|918.65|920.12|918.62|0
1616567400000|2021-03-24 06:30:00|920.15|918.65|920.36|918.86|920.37|918.87|920.15|918.65|0
1616567700000|2021-03-24 06:35:00|920.37|918.87|919.94|918.44|920.37|918.87|919.93|918.43|0
1616568000000|2021-03-24 06:40:00|919.93|918.43|920.26|918.76|920.36|918.86|919.92|918.42|0
1616568300000|2021-03-24 06:45:00|920.23|918.73|920.48|918.98|920.58|919.08|920.15|918.65|0
1616568600000|2021-03-24 06:50:00|920.51|919.01|920.6|919.1|920.62|919.12|920.38|918.88|0
1616568900000|2021-03-24 06:55:00|920.61|919.11|920.4|918.9|920.61|919.11|920.39|918.89|0
1616569200000|2021-03-24 07:00:00|920.41|918.91|921.32|919.82|921.33|919.83|919.66|918.16|0
1616569500000|2021-03-24 07:05:00|921.33|919.83|920.51|919.01|921.33|919.83|920.5|919|0
1616569800000|2021-03-24 07:10:00|920.5|919|920.5|919|920.93|919.43|920.29|918.79|0
1616570100000|2021-03-24 07:15:00|920.51|919.01|919.86|918.36|920.51|919.01|919.86|918.36|0
1616570400000|2021-03-24 07:20:00|919.87|918.37|919.83|918.33|920.05|918.55|919.44|917.94|0
1616570700000|2021-03-24 07:25:00|919.84|918.34|919.81|918.31|920.02|918.52|919.62|918.12|0
1616571000000|2021-03-24 07:30:00|919.8|918.3|920.43|918.93|920.43|918.93|919.8|918.3|0
1616571300000|2021-03-24 07:35:00|920.42|918.92|920.47|918.97|920.67|919.17|920.23|918.73|0
1616571600000|2021-03-24 07:40:00|920.46|918.96|919.83|918.33|920.46|918.96|919.83|918.33|0
1616571900000|2021-03-24 07:45:00|919.76|918.26|920.24|918.74|920.24|918.74|919.62|918.12|0
1616572200000|2021-03-24 07:50:00|920.25|918.75|920.18|918.68|920.47|918.97|920.16|918.66|0
1616572500000|2021-03-24 07:55:00|920.24|918.74|919.95|918.45|920.39|918.89|919.87|918.37|0
1616572800000|2021-03-24 08:00:00|919.89|918.39|919.52|918.02|919.89|918.39|917.72|916.22|0
1616573100000|2021-03-24 08:05:00|919.46|917.96|920.99|919.49|921.19|919.69|918.91|917.41|0
1616573400000|2021-03-24 08:10:00|920.98|919.48|920.1|919.1|922.4|920.6|920.1|918.5|21
1616573700000|2021-03-24 08:15:00|920.2|919.2|920.8|919.6|921.6|920.2|920.2|918.9|51
1616574000000|2021-03-24 08:20:00|920.9|919.7|921.2|919.4|921.5|920.3|920.3|918.8|1
1616574300000|2021-03-24 08:25:00|921.1|919.5|919.8|918.7|921.1|919.5|919.6|918.3|59
1616574600000|2021-03-24 08:30:00|919.9|918.8|921.2|920.2|921.2|920.5|919.8|918.6|153
1616574900000|2021-03-24 08:35:00|921.3|920.6|921|919.9|921.9|921|920.9|919.6|18
1616575200000|2021-03-24 08:40:00|921.1|920|923.4|922|923.4|922|921|919.9|56
1616575500000|2021-03-24 08:45:00|923.8|922.1|924.9|923.4|924.9|923.4|923.8|922.1|21
1616575800000|2021-03-24 08:50:00|925.3|923.5|924.6|923|925.6|924.8|924.2|922.7|11
1616576100000|2021-03-24 08:55:00|924.5|923.1|924.7|923.2|925.2|923.6|924.5|923.1|12
1616576400000|2021-03-24 09:00:00|924.8|923.3|925|924|925.6|924|924.8|923.3|0
1616576700000|2021-03-24 09:05:00|925.1|924.4|927.2|926.1|927.9|927|925.1|924.4|170
1616577000000|2021-03-24 09:10:00|927.6|926.2|926.6|925.3|928|927.3|926.6|925.3|11
1616577300000|2021-03-24 09:15:00|926.5|925.1|927.1|925.8|927.2|926.2|926.4|924.9|17
1616577600000|2021-03-24 09:20:00|927|925.9|927.3|926.3|927.5|926.5|926.4|925.1|10
1616577900000|2021-03-24 09:25:00|927.4|926.7|926.3|925.1|927.7|927|926.3|925.1|43
1616578200000|2021-03-24 09:30:00|926.5|925.2|926|924.9|927.2|926.4|926|924.9|30
1616578500000|2021-03-24 09:35:00|925.9|924.8|925.3|924.3|925.9|924.9|924.8|923.6|3
1616578800000|2021-03-24 09:40:00|925.4|924.4|926|925.1|926.4|925.3|925.4|924.3|3
1616579100000|2021-03-24 09:45:00|926.1|925.2|925.9|924.9|926.6|925.7|925.9|924.7|8
1616579400000|2021-03-24 09:50:00|925.8|924.8|925.6|924.6|926.3|925.3|925.4|924.3|6
1616579700000|2021-03-24 09:55:00|925.8|924.5|925.4|924.5|925.9|925|925.4|924.3|2
1616580000000|2021-03-24 10:00:00|925.3|924.8|926|925.1|926.1|925.1|925.2|923.9|8
1616580300000|2021-03-24 10:05:00|926.2|925.4|926.4|925.3|926.5|925.5|926.1|924.9|4
1616580600000|2021-03-24 10:10:00|926.6|925.4|926.3|925.4|926.6|925.7|926.3|925|3
1616580900000|2021-03-24 10:15:00|926.6|925.7|926.6|925.7|927|926|926.4|925.2|5
1616581200000|2021-03-24 10:20:00|926.9|925.8|926.2|925.1|927|926|926|924.9|11
1616581500000|2021-03-24 10:25:00|926.1|925.2|926.4|925.3|926.7|925.8|926.1|925|2
1616581800000|2021-03-24 10:30:00|926.3|925.2|926.9|925.8|927.3|926.4|926.2|925|86
1616582100000|2021-03-24 10:35:00|927|925.9|926.5|925.4|927|926|926.5|925.2|0
1616582400000|2021-03-24 10:40:00|926.4|925.3|925.1|924.1|926.6|925.5|925.1|924|0
1616582700000|2021-03-24 10:45:00|925.3|924.2|924.8|923.6|925.4|924.3|924.5|923.2|21
1616583000000|2021-03-24 10:50:00|924.9|923.7|924.9|924|925.2|924|924.7|923.4|3
1616583300000|2021-03-24 10:55:00|925|923.9|924.9|923.8|925.3|924.2|924.9|923.5|2
1616583600000|2021-03-24 11:00:00|925|923.9|924.7|923.7|925.3|924.2|924.7|923.5|1
1616583900000|2021-03-24 11:05:00|925|923.8|925.8|924.7|925.8|924.9|925|923.6|5
1616584200000|2021-03-24 11:10:00|926.1|924.8|926|924.9|926.3|925.2|926|924.5|1
1616584500000|2021-03-24 11:15:00|925.9|925|926.2|925.2|926.2|925.3|925.9|924.7|6
1616584800000|2021-03-24 11:20:00|926.5|925.6|926.2|925.3|926.5|925.6|926.1|925.1|10
1616585100000|2021-03-24 11:25:00|926.3|925.4|925.9|925|926.5|925.4|925.8|924.7|1
1616585400000|2021-03-24 11:30:00|926|925.3|925.5|924.5|926.2|925.3|925.5|924.4|5
1616585700000|2021-03-24 11:35:00|925.4|924.4|925.5|924.4|925.6|924.5|925.2|924|2
1616586000000|2021-03-24 11:40:00|925.4|924.5|925|923.8|925.6|924.7|925|923.7|1
1616586300000|2021-03-24 11:45:00|925.2|923.9|924.6|923.4|925.2|924.4|924.6|923.3|1
1616586600000|2021-03-24 11:50:00|924.5|923.5|923.9|923|924.5|923.6|923.6|922.6|14
1616586900000|2021-03-24 11:55:00|924.2|923.1|923.9|922.8|924.2|923.2|923.9|922.7|1
1616587200000|2021-03-24 12:00:00|924.3|922.9|924.3|923.5|924.5|923.5|924.3|922.9|7
1616587500000|2021-03-24 12:05:00|924.5|923.6|924.8|923.6|925.1|924.1|924.4|923.2|65
1616587800000|2021-03-24 12:10:00|924.7|923.5|924.7|923.5|925|923.9|924.5|923.2|1
1616588100000|2021-03-24 12:15:00|924.6|923.3|924.2|922.9|924.6|923.4|924.2|922.9|0
1616588400000|2021-03-24 12:20:00|924.1|923|924.2|923.1|924.3|923.2|924|922.8|0
1616588700000|2021-03-24 12:25:00|924.1|923.2|924|922.9|924.1|923.2|923.9|922.6|0
1616589000000|2021-03-24 12:30:00|923.9|923|923.6|922.4|923.9|923|923.5|922.3|3
1616589300000|2021-03-24 12:35:00|923.5|922.3|923.8|922.7|923.9|922.9|923.3|922.1|1
1616589600000|2021-03-24 12:40:00|923.7|922.6|923.74|922.64|923.84|922.74|923.4|922.2|4
1616589900000|2021-03-24 12:45:00|923.84|922.74|923.84|922.84|924.34|923.24|923.84|922.34|1
1616590200000|2021-03-24 12:50:00|923.74|922.74|923.54|922.44|923.74|922.84|923.54|921.94|0
1616590500000|2021-03-24 12:55:00|923.44|922.54|922.84|921.44|923.44|922.54|922.84|921.44|2
1616590800000|2021-03-24 13:00:00|922.74|921.54|922.84|921.44|923.34|921.84|922.74|921.34|20
1616591100000|2021-03-24 13:05:00||921.54||921.74||921.74||921.54|5
1616591400000|2021-03-24 13:10:00|922.94|921.84|923.34|921.84|923.84|921.84|922.94|921.84|3
1616591700000|2021-03-24 13:15:00|923.24|921.94|923.84|922.34|923.84|922.34|923.04|921.94|1
1616592000000|2021-03-24 13:20:00|923.74|922.24|923.04|921.64|923.74|922.24|923.04|921.54|3
1616592300000|2021-03-24 13:25:00|922.94|921.54|922.64|921.64|923.14|921.64|922.34|921.34|7
1616592600000|2021-03-24 13:30:00|922.54|922.04|924.14|923.04|925.14|924.04|922.44|922.04|9
1616592900000|2021-03-24 13:35:00|924.44|923.14|925.14|924.04|925.44|924.24|924.34|922.94|51
1616593200000|2021-03-24 13:40:00|925.04|923.94|924.24|923.24|925.04|923.94|924.24|922.94|13
1616593500000|2021-03-24 13:45:00|924.34|923.34|924.84|923.74|925.24|924.14|924.34|923.34|14
1616593800000|2021-03-24 13:50:00|924.74|923.64|923.84|922.84|924.74|923.64|923.34|922.34|8
1616594100000|2021-03-24 13:55:00|923.94|922.94|924.14|923.14|924.34|923.24|923.74|922.24|0
1616594400000|2021-03-24 14:00:00|924.24|923.24|924.94|923.84|925.54|924.44|924.24|923.14|10
1616594700000|2021-03-24 14:05:00|925.04|923.94|925.54|924.44|925.74|924.74|925.04|923.84|6
1616595000000|2021-03-24 14:10:00|925.64|924.54|926.34|925.24|926.54|925.44|925.54|924.44|15
1616595300000|2021-03-24 14:15:00|926.24|925.04|925.24|924.14|926.24|925.14|924.94|923.24|18
1616595600000|2021-03-24 14:20:00|925.54|924.24|925.84|924.84|926.24|925.24|925.44|924.14|0
1616595900000|2021-03-24 14:25:00|925.74|924.94|925.84|924.94|926.04|925.04|925.64|924.14|0
1616596200000|2021-03-24 14:30:00|925.74|924.84|925.34|924.34|925.74|924.94|924.74|923.14|10
1616596500000|2021-03-24 14:35:00|925.44|923.74|925.64|924.54|925.94|924.84|924.94|923.24|20
1616596800000|2021-03-24 14:40:00|925.74|923.94|926.24|925.14|926.54|925.44|925.74|923.94|0
1616597100000|2021-03-24 14:45:00|926.34|925.24|926.84|925.94|927.04|925.94|926.34|925.24|3
1616597400000|2021-03-24 14:50:00|926.94|926.04|927.14|926.04|927.54|926.44|926.84|925.94|10
1616597700000|2021-03-24 14:55:00|927.44|926.14|927.24|926.24|927.54|926.44|926.64|925.84|28
1616598000000|2021-03-24 15:00:00|927.14|926.14|926.84|925.74|927.14|926.24|926.54|925.24|0
1616598300000|2021-03-24 15:05:00|926.94|925.64|927.54|926.44|928.04|927.14|926.94|925.64|14
1616598600000|2021-03-24 15:10:00|927.64|926.54|927.44|926.44|927.84|926.74|927.24|926.04|0
1616598900000|2021-03-24 15:15:00|927.54|926.54|926.62|925.12|927.94|926.94|926.62|925.12|184
1616599200000|2021-03-24 15:20:00|926.61|925.11|926.5|925|926.9|925.4|926.46|924.96|0
1616599500000|2021-03-24 15:25:00|926.51|925.01|926.91|925.41|926.99|925.49|926.49|924.99|519
1616599800000|2021-03-24 15:30:00|926.92|925.42|926.88|925.38|927.13|925.63|926.66|925.16|0
1616600100000|2021-03-24 15:35:00|926.87|925.37|926.66|925.16|926.9|925.4|926.62|925.12|30
1616600400000|2021-03-24 15:40:00|926.67|925.17|926.64|925.14|926.67|925.17|926.2|924.7|0
1616600700000|2021-03-24 15:45:00|926.63|925.13|926.61|925.11|926.87|925.37|926.59|925.09|0
1616601000000|2021-03-24 15:50:00|926.62|925.12|926.37|924.87|926.64|925.14|926.19|924.69|0
1616601300000|2021-03-24 15:55:00|926.38|924.88|926.35|924.85|926.56|925.06|926.08|924.58|0
1616601600000|2021-03-24 16:00:00|926.36|924.86|926.42|924.92|926.64|925.14|926.34|924.84|0
1616601900000|2021-03-24 16:05:00|926.41|924.91|926.89|925.39|926.91|925.41|926.4|924.9|0
1616602200000|2021-03-24 16:10:00|926.88|925.38|926.89|925.39|926.9|925.4|926.43|924.93|0
1616602500000|2021-03-24 16:15:00|926.88|925.38|927.09|925.59|927.13|925.63|926.85|925.35|0
1616602800000|2021-03-24 16:20:00|927.1|925.6|927.08|925.58|927.13|925.63|927.07|925.57|0
1616603100000|2021-03-24 16:25:00|927.07|925.57|926.92|925.42|927.08|925.58|926.66|925.16|0
1616603400000|2021-03-24 16:30:00|926.6|925.1|926.14|924.64|926.61|925.11|925.7|924.2|0
1616603700000|2021-03-24 16:35:00|926.15|924.65|926.77|925.27|926.78|925.28|926.11|924.61|0
1616604000000|2021-03-24 16:40:00|926.78|925.28|926.81|925.31|927.03|925.53|926.75|925.25|0
1616604300000|2021-03-24 16:45:00|926.87|925.37|926.05|924.55|927.01|925.51|926.04|924.54|0
1616604600000|2021-03-24 16:50:00|926.06|924.56|925.81|924.31|926.06|924.56|925.79|924.29|0
1616604900000|2021-03-24 16:55:00|925.8|924.3|925.8|924.3|925.85|924.35|925.59|924.09|0
1616605200000|2021-03-24 17:00:00|925.81|924.31|925.34|923.84|925.81|924.31|924.87|923.37|0
1616605500000|2021-03-24 17:05:00|925.33|923.83|925.26|923.76|925.55|924.05|924.82|923.32|0
1616605800000|2021-03-24 17:10:00|925.25|923.75|924.54|923.04|925.46|923.96|924.54|923.04|0
1616606100000|2021-03-24 17:15:00|924.53|923.03|924.75|923.25|924.75|923.25|924.28|922.78|0
1616606400000|2021-03-24 17:20:00|924.74|923.24|925.04|923.54|925.04|923.54|924.55|923.05|0
1616606700000|2021-03-24 17:25:00|925.03|923.53|925.06|923.56|925.29|923.79|924.8|923.3|0
1616607000000|2021-03-24 17:30:00|925.07|923.57|925.04|923.54|925.31|923.81|925.04|923.54|0
1616607300000|2021-03-24 17:35:00|925.03|923.53|925.49|923.99|925.5|924|925.02|923.52|0
1616607600000|2021-03-24 17:40:00|925.48|923.98|924.27|922.77|925.71|924.21|924.07|922.57|0
1616607900000|2021-03-24 17:45:00|924.28|922.78|925.52|924.02|925.52|924.02|924.26|922.76|0
1616608200000|2021-03-24 17:50:00|925.53|924.03|925.73|924.23|925.79|924.29|925.53|924.03|0
1616608500000|2021-03-24 17:55:00|925.74|924.24|925.99|924.49|925.99|924.49|925.73|924.23|0
1616608800000|2021-03-24 18:00:00|925.98|924.48|925.7|924.2|926|924.5|925.26|923.76|0
1616609100000|2021-03-24 18:05:00|925.71|924.21|925.76|924.26|925.98|924.48|925.48|923.98|0
1616609400000|2021-03-24 18:10:00|925.75|924.25|925.71|924.21|925.98|924.48|925.5|924|0
1616609700000|2021-03-24 18:15:00|925.72|924.22|926.16|924.66|926.21|924.71|925.71|924.21|0
1616610000000|2021-03-24 18:20:00|926.15|924.65|925.72|924.22|926.22|924.72|925.72|924.22|0
1616610300000|2021-03-24 18:25:00|925.71|924.21|924.98|923.48|925.74|924.24|924.98|923.48|0
1616610600000|2021-03-24 18:30:00|924.97|923.47|924.54|923.04|924.98|923.48|924.27|922.77|0
1616610900000|2021-03-24 18:35:00|924.53|923.03|924.33|922.83|924.79|923.29|924.3|922.8|0
1616611200000|2021-03-24 18:40:00|924.32|922.82|924.04|922.54|924.54|923.04|924.02|922.52|0
1616611500000|2021-03-24 18:45:00|924.05|922.55|924.63|923.13|924.82|923.32|924.02|922.52|0
1616611800000|2021-03-24 18:50:00|924.62|923.12|923.8|922.3|924.62|923.12|923.8|922.3|0
1616612100000|2021-03-24 18:55:00|923.79|922.29|923.78|922.28|924.28|922.78|923.76|922.26|0
1616612400000|2021-03-24 19:00:00|923.8|922.3|923.83|922.33|924.06|922.56|923.74|922.24|0
1616612700000|2021-03-24 19:05:00|923.82|922.32|924.07|922.57|924.32|922.82|923.62|922.12|0
1616613000000|2021-03-24 19:10:00|924.08|922.58|923.85|922.35|924.3|922.8|923.57|922.07|0
1616613300000|2021-03-24 19:15:00|923.86|922.36|924.09|922.59|924.33|922.83|923.59|922.09|0
1616613600000|2021-03-24 19:20:00|924.08|922.58|923.19|921.69|924.09|922.59|922.96|921.46|0
1616613900000|2021-03-24 19:25:00|923.18|921.68|923.34|921.84|923.62|922.12|923.13|921.63|0
1616614200000|2021-03-24 19:30:00|923.35|921.85|922.62|921.12|923.36|921.86|922.61|921.11|0
1616614500000|2021-03-24 19:35:00|922.61|921.11|922.38|920.88|922.87|921.37|922.37|920.87|0
1616614800000|2021-03-24 19:40:00|922.39|920.89|922.37|920.87|922.65|921.15|922.36|920.86|0
1616615100000|2021-03-24 19:45:00|922.36|920.86|922.6|921.1|922.86|921.36|922.14|920.64|0
1616615400000|2021-03-24 19:50:00|922.62|921.12|921.85|920.35|922.62|921.12|921.85|920.35|0
1616615700000|2021-03-24 19:55:00|921.86|920.36|921.88|920.38|922.36|920.86|921.56|920.06|0
1616616000000|2021-03-24 20:00:00|921.86|920.36|921.92|920.42|922.09|920.59|921.63|920.13|0
1616616300000|2021-03-24 20:05:00|921.91|920.41|921.95|920.45|921.95|920.45|921.69|920.19|0
1616616600000|2021-03-24 20:10:00|921.96|920.46|921.94|920.44|922.17|920.67|921.94|920.44|0
1616616900000|2021-03-24 20:15:00|921.97|920.47|922.14|920.64|922.14|920.64|921.97|920.47|0
1616617800000|2021-03-24 20:30:00|922.15|920.65|922.15|920.65|922.17|920.67|922.12|920.62|0
1616618100000|2021-03-24 20:35:00|922.14|920.64|922.34|920.84|922.35|920.85|922.14|920.64|0
1616618400000|2021-03-24 20:40:00|922.33|920.83|922.54|921.04|922.54|921.04|922.33|920.83|0
1616618700000|2021-03-24 20:45:00|922.55|921.05|922.53|921.03|922.55|921.05|922.53|921.03|0
1616619000000|2021-03-24 20:50:00|922.54|921.04|922.52|921.02|922.54|921.04|922.31|920.81|0
1616619300000|2021-03-24 20:55:00|922.49|920.99|922.73|921.23|922.75|921.25|922.42|920.92|0
1616619600000|2021-03-24 21:00:00|922.76|921.26|922.71|921.21|922.76|921.26|922.66|921.16|0
1616619900000|2021-03-24 21:05:00|922.69|921.19|922.71|921.21|922.78|921.28|922.67|921.17|0
1616620200000|2021-03-24 21:10:00|922.69|921.19|922.73|921.23|922.76|921.26|922.69|921.19|0
1616620500000|2021-03-24 21:15:00|922.69|921.19|922.67|921.17|922.73|921.23|922.66|921.16|0
1616620800000|2021-03-24 21:20:00|922.64|921.14|922.71|921.21|922.71|921.21|922.64|921.14|0
1616621100000|2021-03-24 21:25:00|922.73|921.23|922.73|921.23|922.76|921.26|922.73|921.23|0
1616621400000|2021-03-24 21:30:00|922.66|921.16|922.62|921.12|922.66|921.16|922.62|921.12|0
1616621700000|2021-03-24 21:35:00|922.69|921.19|922.66|921.16|922.69|921.19|922.58|921.08|0
1616622000000|2021-03-24 21:40:00|922.67|921.17|922.62|921.12|922.67|921.17|922.58|921.08|0
1616622300000|2021-03-24 21:45:00|922.64|921.14|922.62|921.12|922.64|921.14|922.6|921.1|0
1616622600000|2021-03-24 21:50:00|922.64|921.14|922.69|921.19|922.69|921.19|922.62|921.12|0
1616622900000|2021-03-24 21:55:00|922.67|921.17|922.69|921.19|922.75|921.25|922.67|921.17|0
1616623200000|2021-03-24 22:00:00|922.68|921.18|922.89|921.39|923.36|921.86|922.65|921.15|0
1616623500000|2021-03-24 22:05:00|922.83|921.33|923.14|921.64|923.14|921.64|922.79|921.29|0
1616623800000|2021-03-24 22:10:00|923.18|921.68|923.31|921.81|923.36|921.86|923.14|921.64|0
1616624100000|2021-03-24 22:15:00|923.27|921.77|922.61|921.11|923.27|921.77|922.55|921.05|0
1616624400000|2021-03-24 22:20:00|922.6|921.1|922.63|921.13|922.7|921.2|922.32|920.82|0
1616624700000|2021-03-24 22:25:00|922.64|921.14|923.07|921.57|923.14|921.64|922.55|921.05|0
1616625000000|2021-03-24 22:30:00|923.08|921.58|923.27|921.77|923.27|921.77|922.94|921.44|0
1616625300000|2021-03-24 22:35:00|923.28|921.78|923.36|921.86|923.47|921.97|923.23|921.73|0
1616625600000|2021-03-24 22:40:00|923.34|921.84|923.27|921.77|923.42|921.92|923.23|921.73|0
1616625900000|2021-03-24 22:45:00|923.26|921.76|923.23|921.73|923.26|921.76|923.07|921.57|0
1616626200000|2021-03-24 22:50:00|923.22|921.72|923.23|921.73|923.31|921.81|923.18|921.68|0
1616626500000|2021-03-24 22:55:00|923.22|921.72|923.03|921.53|923.31|921.81|923.03|921.53|0
1616626800000|2021-03-24 23:00:00|923.02|921.52|923.31|921.81|923.31|921.81|922.89|921.39|0
1616627100000|2021-03-24 23:05:00|923.32|921.82|923.42|921.92|923.42|921.92|923.23|921.73|0
1616627400000|2021-03-24 23:10:00|923.41|921.91|923.27|921.77|923.47|921.97|923.23|921.73|0
1616627700000|2021-03-24 23:15:00|923.26|921.76|923.42|921.92|923.42|921.92|923.23|921.73|0
1616628000000|2021-03-24 23:20:00|923.41|921.91|923.47|921.97|923.47|921.97|923.36|921.86|0
1616628300000|2021-03-24 23:25:00|923.46|921.96|923.36|921.86|923.46|921.96|923.23|921.73|0
1616628600000|2021-03-24 23:30:00|923.35|921.85|922.89|921.39|923.35|921.85|922.7|921.2|0
1616628900000|2021-03-24 23:35:00|922.9|921.4|923.36|921.86|923.47|921.97|922.9|921.4|0
1616629200000|2021-03-24 23:40:00|923.37|921.87|923.49|921.99|923.56|922.06|923.36|921.86|0
1616629500000|2021-03-24 23:45:00|923.51|922.01|923.42|921.92|923.75|922.25|923.42|921.92|0
1616629800000|2021-03-24 23:50:00|923.41|921.91|923.42|921.92|923.47|921.97|923.31|921.81|0
1616630100000|2021-03-24 23:55:00|923.43|921.93|923.42|921.92|923.51|922.01|923.36|921.86|0
1616630400000|2021-03-25 00:00:00|923.43|921.93|923.8|922.3|923.84|922.34|923.42|921.92|0
1616630700000|2021-03-25 00:05:00|923.81|922.31|923.71|922.21|923.91|922.41|923.66|922.16|0
1616631000000|2021-03-25 00:10:00|923.72|922.22|923.89|922.39|923.95|922.45|923.72|922.22|0
1616631300000|2021-03-25 00:15:00|923.9|922.4|923.65|922.15|923.95|922.45|923.47|921.97|0
1616631600000|2021-03-25 00:20:00|923.62|922.12|923.65|922.15|923.86|922.36|923.43|921.93|0
1616631900000|2021-03-25 00:25:00|923.64|922.14|923.43|921.93|923.65|922.15|923.42|921.92|0
1616632200000|2021-03-25 00:30:00|923.44|921.94|923.43|921.93|923.64|922.14|923.21|921.71|0
1616632500000|2021-03-25 00:35:00|923.42|921.92|923.66|922.16|923.66|922.16|923.31|921.81|0
1616632800000|2021-03-25 00:40:00|923.65|922.15|923.66|922.16|923.66|922.16|923.45|921.95|0
1616633100000|2021-03-25 00:45:00|923.65|922.15|923.65|922.15|923.86|922.36|923.44|921.94|0
1616633400000|2021-03-25 00:50:00|923.64|922.14|923.74|922.24|923.85|922.35|923.43|921.93|0
1616633700000|2021-03-25 00:55:00|923.75|922.25|923.87|922.37|923.87|922.37|923.65|922.15|0
1616634000000|2021-03-25 01:00:00|923.88|922.38|923.44|921.94|923.88|922.38|923.44|921.94|0
1616634300000|2021-03-25 01:05:00|923.43|921.93|923.44|921.94|923.66|922.16|923.43|921.93|0
1616634600000|2021-03-25 01:10:00|923.43|921.93|923|921.5|923.43|921.93|923|921.5|0
1616634900000|2021-03-25 01:15:00|922.99|921.49|922.52|921.02|922.99|921.49|922.52|921.02|0
1616635200000|2021-03-25 01:20:00|922.53|921.03|922.76|921.26|922.97|921.47|922.53|921.03|0
1616635500000|2021-03-25 01:25:00|922.79|921.29|923.19|921.69|923.2|921.7|922.74|921.24|0
1616635800000|2021-03-25 01:30:00|923.16|921.66|922.09|920.59|923.2|921.7|921.87|920.37|0
1616636100000|2021-03-25 01:35:00|922.1|920.6|921.84|920.34|922.1|920.6|921.39|919.89|0
1616636400000|2021-03-25 01:40:00|921.85|920.35|922.55|921.05|922.75|921.25|921.85|920.35|0
1616636700000|2021-03-25 01:45:00|922.54|921.04|922.13|920.63|922.54|921.04|922.11|920.61|0
1616637000000|2021-03-25 01:50:00|922.14|920.64|922.38|920.88|922.59|921.09|922.02|920.52|0
1616637300000|2021-03-25 01:55:00|922.39|920.89|922.4|920.9|922.81|921.31|922.37|920.87|0
1616637600000|2021-03-25 02:00:00|922.46|920.96|923.05|921.55|923.05|921.55|922.36|920.86|0
1616637900000|2021-03-25 02:05:00|923.06|921.56|923.3|921.8|923.41|921.91|923.06|921.56|0
1616638200000|2021-03-25 02:10:00|923.29|921.79|923.3|921.8|923.51|922.01|923.28|921.78|0
1616638500000|2021-03-25 02:15:00|923.31|921.81|923.93|922.43|924.14|922.64|923.31|921.81|0
1616638800000|2021-03-25 02:20:00|923.94|922.44|923.69|922.19|924.62|923.12|923.68|922.18|0
1616639100000|2021-03-25 02:25:00|923.7|922.2|923.49|921.99|923.92|922.42|923.46|921.96|0
1616639400000|2021-03-25 02:30:00|923.5|922|923.73|922.23|923.93|922.43|923.47|921.97|0
1616639700000|2021-03-25 02:35:00|923.72|922.22|923.72|922.22|923.94|922.44|923.7|922.2|0
1616640000000|2021-03-25 02:40:00|923.73|922.23|923.72|922.22|923.94|922.44|923.71|922.21|0
1616640300000|2021-03-25 02:45:00|923.73|922.23|923.72|922.22|923.94|922.44|923.5|922|0
1616640600000|2021-03-25 02:50:00|923.69|922.19|923.73|922.23|923.94|922.44|923.52|922.02|0
1616640900000|2021-03-25 02:55:00|923.72|922.22|923.95|922.45|924.15|922.65|923.72|922.22|0
1616641200000|2021-03-25 03:00:00|923.96|922.46|923.5|922|923.97|922.47|923.48|921.98|0
1616641500000|2021-03-25 03:05:00|923.51|922.01|923.27|921.77|923.71|922.21|923.25|921.75|0
1616641800000|2021-03-25 03:10:00|923.26|921.76|923.06|921.56|923.48|921.98|923.05|921.55|0
1616642100000|2021-03-25 03:15:00|923.05|921.55|922.85|921.35|923.06|921.56|922.84|921.34|0
1616642400000|2021-03-25 03:20:00|922.86|921.36|923.06|921.56|923.08|921.58|922.64|921.14|0
1616642700000|2021-03-25 03:25:00|923.05|921.55|922.85|921.35|923.06|921.56|922.84|921.34|0
1616643000000|2021-03-25 03:30:00|922.92|921.42|922.84|921.34|923.39|921.89|922.84|921.34|0
1616643300000|2021-03-25 03:35:00|922.83|921.33|922.63|921.13|923.05|921.55|922.63|921.13|0
1616643600000|2021-03-25 03:40:00|922.66|921.16|922.85|921.35|923.05|921.55|922.62|921.12|0
1616643900000|2021-03-25 03:45:00|922.82|921.32|922.85|921.35|922.87|921.37|922.64|921.14|0
1616644200000|2021-03-25 03:50:00|922.86|921.36|922.85|921.35|922.86|921.36|922.63|921.13|0
1616644500000|2021-03-25 03:55:00|922.86|921.36|922.88|921.38|923.09|921.59|922.86|921.36|0
1616644800000|2021-03-25 04:00:00|922.89|921.39|922.86|921.36|922.9|921.4|922.77|921.27|0
1616645100000|2021-03-25 04:05:00|922.87|921.37|922.85|921.35|922.87|921.37|922.64|921.14|0
1616645400000|2021-03-25 04:10:00|922.84|921.34|922.85|921.35|922.87|921.37|922.84|921.34|0
1616645700000|2021-03-25 04:15:00|922.84|921.34|922.64|921.14|922.84|921.34|922.63|921.13|0
1616646000000|2021-03-25 04:20:00|922.65|921.15|922.64|921.14|922.65|921.15|922.63|921.13|0
1616646300000|2021-03-25 04:25:00|922.63|921.13|922.84|921.34|922.85|921.35|922.63|921.13|0
1616646600000|2021-03-25 04:30:00|922.78|921.28|922.85|921.35|922.87|921.37|922.63|921.13|0
1616646900000|2021-03-25 04:35:00|922.86|921.36|922.85|921.35|923.06|921.56|922.84|921.34|0
1616647200000|2021-03-25 04:40:00|922.95|921.45|922.84|921.34|923.06|921.56|922.84|921.34|0
1616647500000|2021-03-25 04:45:00|922.77|921.27|922.42|920.92|922.77|921.27|922.42|920.92|0
1616647800000|2021-03-25 04:50:00|922.48|920.98|922.62|921.12|922.63|921.13|922.41|920.91|0
1616648100000|2021-03-25 04:55:00|922.63|921.13|922.63|921.13|922.63|921.13|922.62|921.12|0
1616648400000|2021-03-25 05:00:00|922.64|921.14|923.51|922.01|923.51|922.01|922.62|921.12|0
1616648700000|2021-03-25 05:05:00|923.5|922|923.74|922.24|923.96|922.46|923.3|921.8|0
1616649000000|2021-03-25 05:10:00|923.75|922.25|923.52|922.02|923.75|922.25|923.51|922.01|0
1616649300000|2021-03-25 05:15:00|923.53|922.03|923.52|922.02|923.75|922.25|923.42|921.92|0
1616649600000|2021-03-25 05:20:00|923.53|922.03|923.95|922.45|923.97|922.47|923.52|922.02|0
1616649900000|2021-03-25 05:25:00|923.76|922.26|924.17|922.67|924.37|922.87|923.74|922.24|0
1616650200000|2021-03-25 05:30:00|924.18|922.68|923.73|922.23|924.38|922.88|923.52|922.02|0
1616650500000|2021-03-25 05:35:00|923.72|922.22|923.52|922.02|923.73|922.23|923.5|922|0
1616650800000|2021-03-25 05:40:00|923.51|922.01|923.27|921.77|923.51|922.01|923.07|921.57|0
1616651100000|2021-03-25 05:45:00|923.28|921.78|922.82|921.32|923.49|921.99|922.61|921.11|0
1616651400000|2021-03-25 05:50:00|922.83|921.33|922.8|921.3|923.04|921.54|922.8|921.3|0
1616651700000|2021-03-25 05:55:00|922.81|921.31|922.79|921.29|923.04|921.54|922.79|921.29|0
1616652000000|2021-03-25 06:00:00|922.8|921.3|922.8|921.3|922.8|921.3|922.38|920.88|0
1616652300000|2021-03-25 06:05:00|922.79|921.29|922.92|921.42|922.92|921.42|922.59|921.09|0
1616652600000|2021-03-25 06:10:00|922.93|921.43|923.01|921.51|923.04|921.54|922.82|921.32|0
1616652900000|2021-03-25 06:15:00|923|921.5|923.46|921.96|923.46|921.96|922.79|921.29|0
1616653200000|2021-03-25 06:20:00|923.47|921.97|923.46|921.96|923.49|921.99|923.45|921.95|0
1616653500000|2021-03-25 06:25:00|923.45|921.95|923.25|921.75|923.46|921.96|923.24|921.74|0
1616653800000|2021-03-25 06:30:00|923.24|921.74|923.25|921.75|923.25|921.75|922.83|921.33|0
1616654100000|2021-03-25 06:35:00|923.26|921.76|923.25|921.75|923.49|921.99|923.25|921.75|0
1616654400000|2021-03-25 06:40:00|923.26|921.76|923.25|921.75|923.38|921.88|923.25|921.75|0
1616654700000|2021-03-25 06:45:00|923.26|921.76|923.48|921.98|923.48|921.98|923.25|921.75|0
1616655000000|2021-03-25 06:50:00|923.49|921.99|923.66|922.16|923.68|922.18|923.47|921.97|0
1616655300000|2021-03-25 06:55:00|923.65|922.15|923.87|922.37|923.87|922.37|923.65|922.15|0
1616655600000|2021-03-25 07:00:00|923.86|922.36|923.28|921.78|923.87|922.37|922.8|921.3|0
1616655900000|2021-03-25 07:05:00|923.27|921.77|923.93|922.43|923.93|922.43|923.27|921.77|0
1616656200000|2021-03-25 07:10:00|923.92|922.42|923.27|921.77|923.92|922.42|923.07|921.57|0
1616656500000|2021-03-25 07:15:00|923.28|921.78|922.85|921.35|923.28|921.78|922.63|921.13|0
1616656800000|2021-03-25 07:20:00|922.86|921.36|922.86|921.36|923.08|921.58|922.64|921.14|0
1616657100000|2021-03-25 07:25:00|922.85|921.35|923.25|921.75|923.25|921.75|922.85|921.35|0
1616657400000|2021-03-25 07:30:00|923.24|921.74|923.22|921.72|923.44|921.94|923.02|921.52|0
1616657700000|2021-03-25 07:35:00|923.21|921.71|923.41|921.91|923.42|921.92|922.99|921.49|0
1616658000000|2021-03-25 07:40:00|923.42|921.92|923.02|921.52|923.44|921.94|923|921.5|0
1616658300000|2021-03-25 07:45:00|923.03|921.53|923.01|921.51|923.24|921.74|922.99|921.49|0
1616658600000|2021-03-25 07:50:00|923|921.5|922.99|921.49|923.2|921.7|922.79|921.29|0
1616658900000|2021-03-25 07:55:00|923|921.5|922.96|921.46|923.21|921.71|922.95|921.45|0
1616659200000|2021-03-25 08:00:00|922.95|921.45|922.24|919.44|925.93|924.43|921.34|918.64|0
1616659500000|2021-03-25 08:05:00|922.44|919.74|919.94|918.64|923.14|920.84|918.84|917.34|0
1616659800000|2021-03-25 08:10:00|919.84|918.54|920.54|919.94|921.24|920.04|919.54|918.24|25
1616660100000|2021-03-25 08:15:00|920.44|919.04|921.74|920.54|921.94|920.54|920.04|919.04|6
1616660400000|2021-03-25 08:20:00|921.64|920.64|921.24|920.34|921.64|920.64|920.74|919.54|2
1616660700000|2021-03-25 08:25:00|921.44|920.44|921.84|921.24|922.24|921.54|921.44|920.34|4
1616661000000|2021-03-25 08:30:00|921.94|920.44|921.84|920.64|923.04|921.64|921.84|920.44|3
1616661300000|2021-03-25 08:35:00|921.94|920.74|922.14|920.84|922.94|921.54|921.84|920.74|3
1616661600000|2021-03-25 08:40:00|922.04|920.54|924.04|923.24|924.04|923.24|921.74|920.34|78
1616661900000|2021-03-25 08:45:00|923.94|923.14|924.04|923.04|924.04|923.14|923.54|922.04|3
1616662200000|2021-03-25 08:50:00|923.94|922.94|923.54|922.04|923.94|923.04|923.34|921.74|0
1616662500000|2021-03-25 08:55:00|923.44|921.94|921.94|920.44|923.44|922.04|921.94|920.34|0
1616662800000|2021-03-25 09:00:00|921.84|920.34|921.34|919.84|921.94|920.54|921.34|919.84|0
1616663100000|2021-03-25 09:05:00|921.24|919.94|920.44|919.34|921.24|920.04|920.44|919.34|2
1616663400000|2021-03-25 09:10:00|920.54|919.44|920.44|919.14|921.24|920.04|920.44|918.84|1
1616663700000|2021-03-25 09:15:00|920.34|919.04|920.04|918.64|920.34|919.54|920.04|918.64|13
1616664000000|2021-03-25 09:20:00|919.94|918.44|920.14|918.84|920.24|918.84|919.74|918.44|0
1616664300000|2021-03-25 09:25:00|920.24|918.94|920.84|919.54|920.94|919.54|920.14|918.84|0
1616664600000|2021-03-25 09:30:00|920.74|919.44|920.34|919.04|920.74|919.44|920.34|918.94|3
1616664900000|2021-03-25 09:35:00|920.24|918.94|920.04|918.74|920.24|918.94|919.84|918.54|0
1616665200000|2021-03-25 09:40:00|919.94|918.64|919.44|918.24|920.34|918.94|919.44|918.24|3
1616665500000|2021-03-25 09:45:00|919.54|918.34|919.24|918.14|919.54|918.34|919.24|917.94|0
1616665800000|2021-03-25 09:50:00|919.34|918.04|918.54|917.24|919.34|918.04|918.54|917.14|2
1616666100000|2021-03-25 09:55:00|918.64|917.34|919.14|917.94|919.24|917.94|918.14|917.34|4
1616666400000|2021-03-25 10:00:00|919.24|918.04|919.34|918.14|919.54|918.24|919.04|917.74|0
1616666700000|2021-03-25 10:05:00|919.24|918.04|920.44|919.04|920.44|919.04|919.14|917.84|54
1616667000000|2021-03-25 10:10:00|920.64|919.14|919.44|918.14|920.64|919.14|919.44|918.14|0
1616667300000|2021-03-25 10:15:00|919.34|917.94|919.04|917.84|919.34|917.94|918.84|917.54|0
1616667600000|2021-03-25 10:20:00|918.94|917.74|918.64|917.44|918.94|917.74|918.44|917.24|54
1616667900000|2021-03-25 10:25:00|918.74|917.54|919.54|918.24|919.54|918.24|918.74|917.54|4
1616668200000|2021-03-25 10:30:00|919.64|918.34|919.44|918.04|919.64|918.84|918.94|917.74|5
1616668500000|2021-03-25 10:35:00|919.54|918.14|920.54|919.14|920.54|919.14|919.54|918.14|0
1616668800000|2021-03-25 10:40:00|920.44|919.04|920.04|918.84|920.44|919.04|920.04|918.74|0
1616669100000|2021-03-25 10:45:00|919.94|918.74|920.64|919.44|920.84|919.44|919.84|918.74|0
1616669400000|2021-03-25 10:50:00|920.74|919.34|920.14|918.74|920.84|919.34|920.04|918.64|0
1616669700000|2021-03-25 10:55:00|920.04|918.64|920.04|918.64|920.14|918.74|919.74|918.54|0
1616670000000|2021-03-25 11:00:00|919.94|918.74|919.34|918.14|920.14|918.74|919.34|918.14|0
1616670300000|2021-03-25 11:05:00|919.44|917.94|919.54|918.24|919.64|918.34|919.24|917.94|0
1616670600000|2021-03-25 11:10:00|919.64|918.34|920.24|918.94|920.34|918.94|919.54|918.34|0
1616670900000|2021-03-25 11:15:00|920.34|918.84|919.94|918.64|920.34|918.84|919.94|918.54|0
1616671200000|2021-03-25 11:20:00|919.84|918.44|919.14|917.84|919.94|918.54|919.14|917.74|1
1616671500000|2021-03-25 11:25:00|919.04|917.64|918.94|917.54|919.04|917.64|918.34|917.14|0
1616671800000|2021-03-25 11:30:00|918.84|917.44|917.84|916.44|918.84|917.44|917.64|916.24|7
1616672100000|2021-03-25 11:35:00|917.74|916.24|916.54|915.24|917.74|916.24|916.54|915.24|2
1616672400000|2021-03-25 11:40:00|916.44|915.14|915.84|914.54|916.44|915.14|915.54|914.54|8
1616672700000|2021-03-25 11:45:00|915.74|914.44|916.44|915.24|916.44|915.24|915.54|914.24|0
1616673000000|2021-03-25 11:50:00|916.34|915.14|914.14|912.74|916.34|915.14|914.14|912.64|2
1616673300000|2021-03-25 11:55:00|914.24|912.84|914.64|913.14|915.14|913.64|914.24|912.84|5
1616673600000|2021-03-25 12:00:00|914.44|913.24|914.14|912.74|914.44|913.24|913.74|912.14|6
1616673900000|2021-03-25 12:05:00|914.04|912.64|913.34|911.94|914.04|912.64|913.34|911.94|0
1616674200000|2021-03-25 12:10:00|913.44|912.04|913.14|911.84|913.94|912.44|913.14|911.84|3
1616674500000|2021-03-25 12:15:00|913.04|911.34|913.14|911.64|913.14|912.34|913.04|911.34|4
1616674800000|2021-03-25 12:20:00|913.24|911.84|913.34|912.04|913.64|912.34|912.94|911.54|3
1616675100000|2021-03-25 12:25:00|913.24|911.94|912.54|911.54|913.24|912.54|912.54|911.44|16
1616675400000|2021-03-25 12:30:00|913.24|911.64|913.94|912.34|914.14|912.34|913.04|911.64|20
1616675700000|2021-03-25 12:35:00|913.84|912.38|913.76|912.26|914.36|912.56|913.66|912.06|0
1616676000000|2021-03-25 12:40:00|913.66|912.16|912.86|911.26|913.66|912.16|912.46|910.86|0
1616676300000|2021-03-25 12:45:00|912.76|911.16|913.96|912.26|914.06|912.26|912.56|911.16|0
1616676600000|2021-03-25 12:50:00|913.86|912.36|913.46|912.56|914.26|912.56|913.46|912.36|1
1616676900000|2021-03-25 12:55:00|913.36|912.36|913.86|912.16|913.86|912.36|912.96|911.36|6
1616677200000|2021-03-25 13:00:00|913.76|912.06|914.56|913.16|914.96|913.66|913.46|912.06|2
1616677500000|2021-03-25 13:05:00|914.46|912.96|913.46|911.96|914.46|912.96|913.46|911.96|2
1616677800000|2021-03-25 13:10:00|913.56|912.06|913.46|912.16|913.86|912.16|913.46|912.06|1
1616678100000|2021-03-25 13:15:00|913.36|912.06|912.86|911.46|913.36|912.06|912.46|910.86|0
1616678400000|2021-03-25 13:20:00|912.96|911.56|914.06|912.36|914.06|912.36|912.66|911.56|0
1616678700000|2021-03-25 13:25:00|914.16|912.46|913.76|912.16|914.26|912.46|913.46|911.96|1
1616679000000|2021-03-25 13:30:00|913.86|912.06|914.06|912.46|915.86|913.96|913.36|911.76|8
1616679300000|2021-03-25 13:35:00|913.96|912.06|914.26|912.66|915.46|913.66|913.66|912.06|0
1616679600000|2021-03-25 13:40:00|914.16|912.76|914.56|913.06|915.26|913.46|914.16|912.76|0
1616679900000|2021-03-25 13:45:00|914.46|913.16|914.36|912.76|915.26|913.56|914.16|912.76|0
1616680200000|2021-03-25 13:50:00|914.26|912.36|912.46|911.06|914.26|912.36|912.46|911.06|3
1616680500000|2021-03-25 13:55:00|912.36|910.56|913.66|911.96|913.66|911.96|912.36|910.56|1
1616680800000|2021-03-25 14:00:00|913.76|912.06|914.96|913.46|915.26|913.56|913.56|912.06|3
1616681100000|2021-03-25 14:05:00|915.16|913.96|916.06|914.06|916.16|914.26|914.76|913.06|31
1616681400000|2021-03-25 14:10:00|916.36|913.96|916.66|914.86|917.36|914.86|916.26|913.96|2
1616681700000|2021-03-25 14:15:00|916.56|914.76|916.76|914.56|916.86|914.76|915.56|913.46|5
1616682000000|2021-03-25 14:20:00|917.66|914.66|916.76|915.36|917.66|916.46|916.66|914.66|101
1616682300000|2021-03-25 14:25:00|916.66|915.26|915.86|914.56|916.76|915.26|915.86|914.26|0
1616682600000|2021-03-25 14:30:00|915.76|914.46|916.06|914.66|916.26|914.66|915.56|913.96|1
1616682900000|2021-03-25 14:35:00|915.96|914.56|916.46|914.76|917.06|915.36|915.96|914.46|2
1616683200000|2021-03-25 14:40:00|916.36|914.66|915.26|913.86|916.36|914.66|915.26|913.76|0
1616683500000|2021-03-25 14:45:00|914.96|913.96|915.06|913.56|915.56|914.16|914.96|913.16|4
1616683800000|2021-03-25 14:50:00|914.96|913.46|914.36|912.96|914.96|913.46|914.36|912.66|0
1616684100000|2021-03-25 14:55:00|914.46|913.86|915.86|914.26|915.86|914.26|914.46|912.96|5
1616684400000|2021-03-25 15:00:00|915.96|914.36|914.66|913.26|915.96|914.36|914.16|912.86|14
1616684700000|2021-03-25 15:05:00|914.16|913.36|915.66|914.26|916.06|914.66|914.16|913.36|3
1616685000000|2021-03-25 15:10:00|915.72|914.32|917.02|915.62|917.32|915.72|915.72|914.32|7
1616685300000|2021-03-25 15:15:00|916.92|915.52|917.69|916.19|917.69|916.19|916.92|915.32|6
1616685600000|2021-03-25 15:20:00|917.68|916.18|918.01|916.51|918.25|916.75|917.65|916.15|0
1616685900000|2021-03-25 15:25:00|918|916.5|918.38|916.88|918.53|917.03|917.11|915.61|753
1616686200000|2021-03-25 15:30:00|918.39|916.89|918.91|917.41|919.1|917.6|918.15|916.65|0
1616686500000|2021-03-25 15:35:00|918.92|917.42|919.46|917.96|919.71|918.21|918.88|917.38|0
1616686800000|2021-03-25 15:40:00|919.45|917.95|918.89|917.39|919.61|918.11|918.89|917.39|0
1616687100000|2021-03-25 15:45:00|918.9|917.4|919.29|917.79|919.58|918.08|918.62|917.12|0
1616687400000|2021-03-25 15:50:00|919.22|917.72|920.21|918.71|920.42|918.92|919.05|917.55|0
1616687700000|2021-03-25 15:55:00|920.2|918.7|921.24|919.74|921.27|919.77|919.96|918.46|0
1616688000000|2021-03-25 16:00:00|921.18|919.68|921.28|919.78|921.73|920.23|920.83|919.33|0
1616688300000|2021-03-25 16:05:00|921.29|919.79|920.8|919.3|921.3|919.8|920.79|919.29|0
1616688600000|2021-03-25 16:10:00|920.81|919.31|920.54|919.04|921.27|919.77|920.54|919.04|0
1616688900000|2021-03-25 16:15:00|920.56|919.06|921.55|920.05|921.75|920.25|920.56|919.06|0
1616689200000|2021-03-25 16:20:00|921.54|920.04|921.8|920.3|921.8|920.3|921.13|919.63|0
1616689500000|2021-03-25 16:25:00|921.79|920.29|921.63|920.13|921.88|920.38|921.41|919.91|0
1616689800000|2021-03-25 16:30:00|921.65|920.15|922.62|921.12|922.62|921.12|921.65|920.15|0
1616690100000|2021-03-25 16:35:00|922.63|921.13|922.6|921.1|922.65|921.15|922.37|920.87|0
1616690400000|2021-03-25 16:40:00|922.61|921.11|923.08|921.58|923.3|921.8|922.58|921.08|0
1616690700000|2021-03-25 16:45:00|923.09|921.59|923.56|922.06|923.79|922.29|923.09|921.59|0
1616691000000|2021-03-25 16:50:00|923.57|922.07|923.51|922.01|923.57|922.07|923.3|921.8|0
1616691300000|2021-03-25 16:55:00|923.52|922.02|923.51|922.01|923.76|922.26|923.49|921.99|0
1616691600000|2021-03-25 17:00:00|923.5|922|923.07|921.57|923.51|922.01|922.74|921.24|0
1616691900000|2021-03-25 17:05:00|923.08|921.58|923.09|921.59|923.53|922.03|923.03|921.53|0
1616692200000|2021-03-25 17:10:00|923.08|921.58|924.01|922.51|924.03|922.53|923.05|921.55|0
1616692500000|2021-03-25 17:15:00|924.02|922.52|923.74|922.24|924.24|922.74|923.51|922.01|0
1616692800000|2021-03-25 17:20:00|923.73|922.23|923.27|921.77|923.98|922.48|923.06|921.56|0
1616693100000|2021-03-25 17:25:00|923.28|921.78|922.86|921.36|923.52|922.02|922.83|921.33|0
1616693400000|2021-03-25 17:30:00|922.87|921.37|922.8|921.3|923.53|922.03|922.78|921.28|0
1616693700000|2021-03-25 17:35:00|922.87|921.37|923.02|921.52|923.25|921.75|922.52|921.02|0
1616694000000|2021-03-25 17:40:00|923.01|921.51|923.56|922.06|923.79|922.29|923.01|921.51|0
1616694300000|2021-03-25 17:45:00|923.55|922.05|923.09|921.59|924.02|922.52|922.82|921.32|0
1616694600000|2021-03-25 17:50:00|923.1|921.6|923.28|921.78|923.32|921.82|922.83|921.33|0
1616694900000|2021-03-25 17:55:00|923.29|921.79|922.55|921.05|923.3|921.8|922.54|921.04|0
1616695200000|2021-03-25 18:00:00|922.54|921.04|922.26|920.76|922.75|921.25|922.26|920.76|0
1616695500000|2021-03-25 18:05:00|922.27|920.77|922.44|920.94|922.93|921.43|922.03|920.53|0
1616695800000|2021-03-25 18:10:00|922.43|920.93|922.68|921.18|922.7|921.2|922.04|920.54|0
1616696100000|2021-03-25 18:15:00|922.69|921.19|923.38|921.88|923.39|921.89|922.44|920.94|0
1616696400000|2021-03-25 18:20:00|923.32|921.82|923.34|921.84|923.58|922.08|922.89|921.39|0
1616696700000|2021-03-25 18:25:00|923.33|921.83|922.37|920.87|923.35|921.85|922.36|920.86|0
1616697000000|2021-03-25 18:30:00|922.38|920.88|922.83|921.33|922.84|921.34|922.37|920.87|0
1616697300000|2021-03-25 18:35:00|922.82|921.32|923.86|922.36|924.1|922.6|922.62|921.12|0
1616697600000|2021-03-25 18:40:00|923.87|922.37|924.32|922.82|924.35|922.85|923.86|922.36|0
1616697900000|2021-03-25 18:45:00|924.33|922.83|924.37|922.87|924.81|923.31|924.32|922.82|0
1616698200000|2021-03-25 18:50:00|924.44|922.94|925.08|923.58|925.1|923.6|924.34|922.84|0
1616698500000|2021-03-25 18:55:00|925.07|923.57|925.07|923.57|925.19|923.69|924.58|923.08|0
1616698800000|2021-03-25 19:00:00|925.06|923.56|925.72|924.22|925.72|924.22|925.06|923.56|0
1616699100000|2021-03-25 19:05:00|925.73|924.23|925.24|923.74|925.74|924.24|925.22|923.72|0
1616699400000|2021-03-25 19:10:00|925.25|923.75|925.7|924.2|926.19|924.69|925.24|923.74|0
1616699700000|2021-03-25 19:15:00|925.71|924.21|926.17|924.67|926.22|924.72|925.7|924.2|0
1616700000000|2021-03-25 19:20:00|926.16|924.66|925.91|924.41|926.41|924.91|925.69|924.19|0
1616700300000|2021-03-25 19:25:00|925.92|924.42|926.16|924.66|926.17|924.67|925.89|924.39|0
1616700600000|2021-03-25 19:30:00|926.15|924.65|926.63|925.13|926.66|925.16|925.92|924.42|0
1616700900000|2021-03-25 19:35:00|926.64|925.14|926.84|925.34|926.85|925.35|926.36|924.86|0
1616701200000|2021-03-25 19:40:00|926.85|925.35|926.88|925.38|927.14|925.64|926.62|925.12|0
1616701500000|2021-03-25 19:45:00|926.89|925.39|927.1|925.6|927.14|925.64|926.65|925.15|0
1616701800000|2021-03-25 19:50:00|927.14|925.64|926.85|925.35|927.59|926.09|926.85|925.35|0
1616702100000|2021-03-25 19:55:00|926.86|925.36|927|925.5|927|925.5|926.59|925.09|0
1616702400000|2021-03-25 20:00:00|927.02|925.52|927.45|925.95|927.46|925.96|926.98|925.48|0
1616702700000|2021-03-25 20:05:00|927.46|925.96|927.6|926.1|927.63|926.13|927.38|925.88|0
1616703000000|2021-03-25 20:10:00|927.57|926.07|927.65|926.15|927.85|926.35|927.4|925.9|0
1616703300000|2021-03-25 20:15:00|927.59|926.09|927.65|926.15|927.65|926.15|927.46|925.96|0
1616703600000|2021-03-25 20:20:00|927.59|926.09|927.46|925.96|927.65|926.15|927.46|925.96|0
1616703900000|2021-03-25 20:25:00|927.39|925.89|927.26|925.76|927.39|925.89|927.26|925.76|0
1616704200000|2021-03-25 20:30:00|927.27|925.77|927.69|926.19|927.7|926.2|927.01|925.51|0
1616704500000|2021-03-25 20:35:00|927.68|926.18|927.7|926.2|927.7|926.2|927.68|926.18|0
1616704800000|2021-03-25 20:40:00|927.69|926.19|927.49|925.99|927.7|926.2|927.49|925.99|0
1616705100000|2021-03-25 20:45:00|927.55|926.05|927.5|926|927.73|926.23|927.5|926|0
1616705400000|2021-03-25 20:50:00|927.51|926.01|927.51|926.01|927.71|926.21|927.49|925.99|0
1616705700000|2021-03-25 20:55:00|927.5|926|928.08|926.58|928.11|926.61|927.49|925.99|0
1616706000000|2021-03-25 21:00:00|928.04|926.54|928.02|926.52|928.08|926.58|928.02|926.52|0
1616706300000|2021-03-25 21:05:00|928.01|926.51|928.06|926.56|928.06|926.56|928.01|926.51|0
1616706600000|2021-03-25 21:10:00|928.05|926.55|927.98|926.48|928.05|926.55|927.98|926.48|0
1616706900000|2021-03-25 21:15:00|927.96|926.46|927.94|926.44|927.98|926.48|927.92|926.42|0
1616707200000|2021-03-25 21:20:00|927.92|926.42|927.91|926.41|927.94|926.44|927.89|926.39|0
1616707500000|2021-03-25 21:25:00|927.93|926.43|927.97|926.47|927.98|926.48|927.93|926.43|0
1616707800000|2021-03-25 21:30:00|927.93|926.43|927.93|926.43|927.93|926.43|927.93|926.43|0
1616708100000|2021-03-25 21:35:00|927.94|926.44|927.94|926.44|927.94|926.44|927.94|926.44|0
1616708400000|2021-03-25 21:40:00|927.89|926.39|927.93|926.43|927.94|926.44|927.89|926.39|0
1616708700000|2021-03-25 21:45:00|927.94|926.44|927.91|926.41|927.94|926.44|927.87|926.37|0
1616709000000|2021-03-25 21:50:00|927.89|926.39|927.93|926.43|927.93|926.43|927.85|926.35|0
1616709300000|2021-03-25 21:55:00|927.94|926.44|927.96|926.46|927.98|926.48|927.93|926.43|0
1616709600000|2021-03-25 22:00:00|927.98|926.48|927.08|925.58|928.09|926.59|926.77|925.27|0
1616709900000|2021-03-25 22:05:00|927.12|925.62|927.11|925.61|927.17|925.67|926.96|925.46|0
1616710200000|2021-03-25 22:10:00|927.12|925.62|927.11|925.61|927.16|925.66|926.96|925.46|0
1616710500000|2021-03-25 22:15:00|927.1|925.6|926.96|925.46|927.11|925.61|926.96|925.46|0
1616710800000|2021-03-25 22:20:00|926.97|925.47|926.87|925.37|927|925.5|926.81|925.31|0
1616711100000|2021-03-25 22:25:00|926.86|925.36|927.2|925.7|927.29|925.79|926.76|925.26|0
1616711400000|2021-03-25 22:30:00|927.19|925.69|927.13|925.63|927.2|925.7|926.87|925.37|0
1616711700000|2021-03-25 22:35:00|927.11|925.61|927.35|925.85|927.4|925.9|927|925.5|0
1616712000000|2021-03-25 22:40:00|927.36|925.86|927.24|925.74|927.48|925.98|927.2|925.7|0
1616712300000|2021-03-25 22:45:00|927.25|925.75|927.24|925.74|927.4|925.9|927.11|925.61|0
1616712600000|2021-03-25 22:50:00|927.26|925.76|927.35|925.85|927.44|925.94|927.2|925.7|0
1616712900000|2021-03-25 22:55:00|927.36|925.86|927.29|925.79|927.53|926.03|927.2|925.7|0
1616713200000|2021-03-25 23:00:00|927.3|925.8|927.29|925.79|927.44|925.94|927.24|925.74|0
1616713500000|2021-03-25 23:05:00|927.28|925.78|928.01|926.51|928.12|926.62|927.24|925.74|0
1616713800000|2021-03-25 23:10:00|928.02|926.52|928.05|926.55|928.12|926.62|927.88|926.38|0
1616714100000|2021-03-25 23:15:00|928.06|926.56|928.3|926.8|928.3|926.8|928.05|926.55|0
1616714400000|2021-03-25 23:20:00|928.28|926.78|928.3|926.8|928.4|926.9|928.21|926.71|0
1616714700000|2021-03-25 23:25:00|928.32|926.82|928.49|926.99|928.64|927.14|928.32|926.82|0
1616715000000|2021-03-25 23:30:00|928.5|927|928.69|927.19|928.69|927.19|928.5|927|0
1616715300000|2021-03-25 23:35:00|928.7|927.2|928.58|927.08|928.73|927.23|928.58|927.08|0
1616715600000|2021-03-25 23:40:00|928.59|927.09|928.45|926.95|928.64|927.14|928.45|926.95|0
1616715900000|2021-03-25 23:45:00|928.44|926.94|928.21|926.71|928.45|926.95|928.18|926.68|0
1616716200000|2021-03-25 23:50:00|928.25|926.75|928.01|926.51|928.25|926.75|928.01|926.51|0
1616716500000|2021-03-25 23:55:00|928.02|926.52|927.97|926.47|928.25|926.75|927.92|926.42|0
1616716800000|2021-03-26 00:00:00|928.01|926.51|928.21|926.71|928.25|926.75|927.88|926.38|0
1616717100000|2021-03-26 00:05:00|928.2|926.7|928.73|927.23|928.78|927.28|928.03|926.53|0
1616717400000|2021-03-26 00:10:00|928.74|927.24|928.34|926.84|928.78|927.28|928.3|926.8|0
1616717700000|2021-03-26 00:15:00|928.35|926.85|927.7|926.2|928.44|926.94|927.59|926.09|0
1616718000000|2021-03-26 00:20:00|927.73|926.23|927.61|926.11|927.91|926.41|927.58|926.08|0
1616718300000|2021-03-26 00:25:00|927.6|926.1|927.37|925.87|927.61|926.11|927.17|925.67|0
1616718600000|2021-03-26 00:30:00|927.38|925.88|927.81|926.31|927.82|926.32|927.38|925.88|0
1616718900000|2021-03-26 00:35:00|927.8|926.3|927.36|925.86|927.81|926.31|927.36|925.86|0
1616719200000|2021-03-26 00:40:00|927.39|925.89|926.6|925.1|927.57|926.07|926.5|925|0
1616719500000|2021-03-26 00:45:00|926.63|925.13|926.73|925.23|926.92|925.42|926.51|925.01|0
1616719800000|2021-03-26 00:50:00|926.72|925.22|926.75|925.25|926.75|925.25|926.61|925.11|0
1616720100000|2021-03-26 00:55:00|926.74|925.24|926.95|925.45|926.96|925.46|926.73|925.23|0
1616720400000|2021-03-26 01:00:00|926.94|925.44|926.92|925.42|927.16|925.66|926.71|925.21|0
1616720700000|2021-03-26 01:05:00|926.86|925.36|926.92|925.42|926.92|925.42|926.71|925.21|0
1616721000000|2021-03-26 01:10:00|926.91|925.41|926.7|925.2|926.94|925.44|926.49|924.99|0
1616721300000|2021-03-26 01:15:00|926.71|925.21|927.12|925.62|927.33|925.83|926.71|925.21|0
1616721600000|2021-03-26 01:20:00|927.13|925.63|926.71|925.21|927.13|925.63|926.7|925.2|0
1616721900000|2021-03-26 01:25:00|926.72|925.22|926.72|925.22|926.73|925.23|926.4|924.9|0
1616722200000|2021-03-26 01:30:00|926.73|925.23|927.39|925.89|927.39|925.89|926.73|925.23|0
1616722500000|2021-03-26 01:35:00|927.4|925.9|927.64|926.14|927.85|926.35|927.39|925.89|0
1616722800000|2021-03-26 01:40:00|927.65|926.15|927.44|925.94|927.65|926.15|927.21|925.71|0
1616723100000|2021-03-26 01:45:00|927.45|925.95|926.79|925.29|927.64|926.14|926.79|925.29|0
1616723400000|2021-03-26 01:50:00|926.78|925.28|927|925.5|927.2|925.7|926.78|925.28|0
1616723700000|2021-03-26 01:55:00|927.01|925.51|927.86|926.36|927.87|926.37|927.01|925.51|0
1616724000000|2021-03-26 02:00:00|927.87|926.37|927.64|926.14|928.08|926.58|927.64|926.14|0
1616724300000|2021-03-26 02:05:00|927.65|926.15|927.86|926.36|927.88|926.38|927.63|926.13|0
1616724600000|2021-03-26 02:10:00|927.85|926.35|927.87|926.37|927.89|926.39|927.64|926.14|0
1616724900000|2021-03-26 02:15:00|927.88|926.38|927.67|926.17|927.89|926.39|927.65|926.15|0
1616725200000|2021-03-26 02:20:00|927.68|926.18|927.25|925.75|927.68|926.18|927.25|925.75|0
1616725500000|2021-03-26 02:25:00|927.31|925.81|927.44|925.94|927.45|925.95|927.2|925.7|0
1616725800000|2021-03-26 02:30:00|927.45|925.95|927.66|926.16|927.66|926.16|927.43|925.93|0
1616726100000|2021-03-26 02:35:00|927.67|926.17|927.66|926.16|927.87|926.37|927.44|925.94|0
1616726400000|2021-03-26 02:40:00|927.67|926.17|927.68|926.18|927.69|926.19|927.66|926.16|0
1616726700000|2021-03-26 02:45:00|927.69|926.19|927.7|926.2|927.9|926.4|927.68|926.18|0
1616727000000|2021-03-26 02:50:00|927.76|926.26|927.92|926.42|927.94|926.44|927.76|926.26|0
1616727300000|2021-03-26 02:55:00|927.93|926.43|927.92|926.42|927.93|926.43|927.91|926.41|0
1616727600000|2021-03-26 03:00:00|927.93|926.43|928.14|926.64|928.35|926.85|927.93|926.43|0
1616727900000|2021-03-26 03:05:00|928.13|926.63|928.36|926.86|928.37|926.87|928.13|926.63|0
1616728200000|2021-03-26 03:10:00|928.37|926.87|928.36|926.86|928.38|926.88|928.35|926.85|0
1616728500000|2021-03-26 03:15:00|928.35|926.85|928.56|927.06|928.56|927.06|928.35|926.85|0
1616728800000|2021-03-26 03:20:00|928.57|927.07|928.38|926.88|928.58|927.08|928.37|926.87|0
1616729100000|2021-03-26 03:25:00|928.39|926.89|928.38|926.88|928.6|927.1|928.37|926.87|0
1616729400000|2021-03-26 03:30:00|928.37|926.87|928.16|926.66|928.59|927.09|928.15|926.65|0
1616729700000|2021-03-26 03:35:00|928.15|926.65|928.17|926.67|928.38|926.88|928.15|926.65|0
1616730000000|2021-03-26 03:40:00|928.16|926.66|928.38|926.88|928.38|926.88|928.16|926.66|0
1616730300000|2021-03-26 03:45:00|928.37|926.87|928.15|926.65|928.38|926.88|927.95|926.45|0
1616730600000|2021-03-26 03:50:00|928.16|926.66|927.95|926.45|928.16|926.66|927.83|926.33|0
1616730900000|2021-03-26 03:55:00|927.94|926.44|927.95|926.45|928.15|926.65|927.93|926.43|0
1616731200000|2021-03-26 04:00:00|927.94|926.44|928.16|926.66|928.16|926.66|927.94|926.44|0
1616731500000|2021-03-26 04:05:00|928.17|926.67|928.38|926.88|928.39|926.89|928.17|926.67|0
1616731800000|2021-03-26 04:10:00|928.37|926.87|928.14|926.64|928.37|926.87|928.14|926.64|0
1616732100000|2021-03-26 04:15:00|928.13|926.63|928.14|926.64|928.26|926.76|928.13|926.63|0
1616732400000|2021-03-26 04:20:00|928.15|926.65|928.15|926.65|928.17|926.67|928.05|926.55|0
1616732700000|2021-03-26 04:25:00|928.16|926.66|928.37|926.87|928.37|926.87|928.15|926.65|0
1616733000000|2021-03-26 04:30:00|928.34|926.84|928.16|926.66|928.37|926.87|928.06|926.56|0
1616733300000|2021-03-26 04:35:00|928.15|926.65|927.96|926.46|928.16|926.66|927.95|926.45|0
1616733600000|2021-03-26 04:40:00|927.97|926.47|927.97|926.47|928.17|926.67|927.95|926.45|0
1616733900000|2021-03-26 04:45:00|927.96|926.46|928.17|926.67|928.17|926.67|927.96|926.46|0
1616734200000|2021-03-26 04:50:00|928.18|926.68|927.96|926.46|928.19|926.69|927.96|926.46|0
1616734500000|2021-03-26 04:55:00|927.97|926.47|928.18|926.68|928.18|926.68|927.97|926.47|0
1616734800000|2021-03-26 05:00:00|928.19|926.69|928.17|926.67|928.4|926.9|928.16|926.66|0
1616735100000|2021-03-26 05:05:00|928.18|926.68|928.19|926.69|928.19|926.69|927.95|926.45|0
1616735400000|2021-03-26 05:10:00|928.18|926.68|928.42|926.92|928.42|926.92|928.18|926.68|0
1616735700000|2021-03-26 05:15:00|928.41|926.91|928.41|926.91|928.42|926.92|928.4|926.9|0
1616736000000|2021-03-26 05:20:00|928.42|926.92|928.4|926.9|928.42|926.92|928.21|926.71|0
1616736300000|2021-03-26 05:25:00|928.41|926.91|928.4|926.9|928.42|926.92|928.19|926.69|0
1616736600000|2021-03-26 05:30:00|928.41|926.91|928.42|926.92|928.43|926.93|928.4|926.9|0
1616736900000|2021-03-26 05:35:00|928.43|926.93|928.45|926.95|928.65|927.15|928.42|926.92|0
1616737200000|2021-03-26 05:40:00|928.44|926.94|928.44|926.94|928.66|927.16|928.44|926.94|0
1616737500000|2021-03-26 05:45:00|928.45|926.95|928.45|926.95|928.45|926.95|928.24|926.74|0
1616737800000|2021-03-26 05:50:00|928.44|926.94|928.44|926.94|928.45|926.95|928.25|926.75|0
1616738100000|2021-03-26 05:55:00|928.45|926.95|928.9|927.4|929.11|927.61|928.44|926.94|0
1616738400000|2021-03-26 06:00:00|928.96|927.46|929.09|927.59|929.3|927.8|928.89|927.39|0
1616738700000|2021-03-26 06:05:00|929.1|927.6|929.11|927.61|929.31|927.81|929.09|927.59|0
1616739000000|2021-03-26 06:10:00|929.1|927.6|929.11|927.61|929.12|927.62|929.09|927.59|0
1616739300000|2021-03-26 06:15:00|929.1|927.6|928.91|927.41|929.11|927.61|928.8|927.3|0
1616739600000|2021-03-26 06:20:00|928.92|927.42|929.13|927.63|929.13|927.63|928.92|927.42|0
1616739900000|2021-03-26 06:25:00|929.12|927.62|929.11|927.61|929.34|927.84|929.11|927.61|0
1616740200000|2021-03-26 06:30:00|929.12|927.62|928.89|927.39|929.33|927.83|928.89|927.39|0
1616740500000|2021-03-26 06:35:00|928.9|927.4|928.87|927.37|929.11|927.61|928.87|927.37|0
1616740800000|2021-03-26 06:40:00|928.88|927.38|929.07|927.57|929.08|927.58|928.87|927.37|0
1616741100000|2021-03-26 06:45:00|929.08|927.58|929.06|927.56|929.08|927.58|929.06|927.56|0
1616741400000|2021-03-26 06:50:00|929.07|927.57|929.07|927.57|929.07|927.57|929.06|927.56|0
1616741700000|2021-03-26 06:55:00|929.06|927.56|929.04|927.54|929.07|927.57|928.84|927.34|0
1616742000000|2021-03-26 07:00:00|929.03|927.53|928.7|927.2|929.04|927.54|928.42|926.92|0
1616742300000|2021-03-26 07:05:00|928.71|927.21|928.89|927.39|929.35|927.85|928.7|927.2|0
1616742600000|2021-03-26 07:10:00|928.9|927.4|928.92|927.42|928.92|927.42|928.69|927.19|0
1616742900000|2021-03-26 07:15:00|928.93|927.43|928.92|927.42|929.14|927.64|928.7|927.2|0
1616743200000|2021-03-26 07:20:00|928.93|927.43|928.72|927.22|929.15|927.65|928.72|927.22|0
1616743500000|2021-03-26 07:25:00|928.71|927.21|928.51|927.01|928.93|927.43|928.3|926.8|0
1616743800000|2021-03-26 07:30:00|928.5|927|928.11|926.61|928.51|927.01|928.09|926.59|0
1616744100000|2021-03-26 07:35:00|928.1|926.6|927.87|926.37|928.13|926.63|927.87|926.37|0
1616744400000|2021-03-26 07:40:00|927.89|926.39|927.88|926.38|928.11|926.61|927.87|926.37|0
1616744700000|2021-03-26 07:45:00|927.87|926.37|927.93|926.43|927.94|926.44|927.41|925.91|0
1616745000000|2021-03-26 07:50:00|927.92|926.42|928.35|926.85|928.37|926.87|927.91|926.41|0
1616745300000|2021-03-26 07:55:00|928.34|926.84|927.74|926.24|928.56|927.06|927.74|926.24|0
1616745600000|2021-03-26 08:00:00|927.8|926.3|934.32|925.32|934.32|926.31|923.22|921.72|0
1616745900000|2021-03-26 08:05:00|928.52|924.42|929.72|928.62|931.72|929.82|927.72|923.32|20
1616746200000|2021-03-26 08:10:00||928.72||928.62||928.92||927.92|1
1616746500000|2021-03-26 08:15:00|930.62|928.72|930.62|929.42|932.02|930.52|930.22|928.72|28
1616746800000|2021-03-26 08:20:00|930.72|929.52|931.52|930.02|931.82|930.92|930.72|929.52|9
1616747100000|2021-03-26 08:25:00|931.42|930.12|930.02|928.42|931.42|930.12|929.92|928.32|0
1616747400000|2021-03-26 08:30:00|930.12|928.52|931.32|929.82|931.42|930.12|930.12|928.52|36
1616747700000|2021-03-26 08:35:00|931.22|929.92|930.92|929.52|931.22|930.12|930.42|929.12|4
1616748000000|2021-03-26 08:40:00|930.87|929.47|930.07|929.07|930.87|929.77|929.67|928.67|0
1616748300000|2021-03-26 08:45:00|929.67|928.97|930.07|929.27|930.47|929.47|929.57|928.77|6
1616748600000|2021-03-26 08:50:00|929.97|929.37|929.27|928.17|929.97|929.37|929.27|928.17|0
1616748900000|2021-03-26 08:55:00|929.17|927.77|929.07|927.87|929.17|927.97|929.07|927.57|2
1616749200000|2021-03-26 09:00:00|929.17|927.77|930.17|928.97|930.17|929.17|929.17|927.57|2
1616749500000|2021-03-26 09:05:00|930.07|928.87|929.57|928.27|930.07|928.97|929.57|927.97|10
1616749800000|2021-03-26 09:10:00|929.47|928.17|929.77|928.47|929.97|928.57|929.47|928.07|2
1616750100000|2021-03-26 09:15:00|929.67|928.37|928.97|927.57|929.67|928.37|928.97|927.37|0
1616750400000|2021-03-26 09:20:00|929.07|927.67|929.37|927.97|929.37|927.97|928.37|927.37|0
1616750700000|2021-03-26 09:25:00|929.27|928.07|929.37|928.17|929.57|928.17|929.07|928.07|0
1616751000000|2021-03-26 09:30:00|929.27|927.67|928.47|927.27|929.27|927.87|928.47|927.27|14
1616751300000|2021-03-26 09:35:00|928.37|927.37|928.57|927.47|928.57|927.47|928.37|927.37|1
1616751600000|2021-03-26 09:40:00|928.47|927.37|928.17|927.17|928.47|927.37|928.17|927.17|1
1616751900000|2021-03-26 09:45:00|928.07|926.87|929.17|927.77|929.37|927.87|927.97|926.67|20
1616752200000|2021-03-26 09:50:00|929.07|927.67|928.57|927.17|929.47|928.07|928.57|927.07|0
1616752500000|2021-03-26 09:55:00|928.47|927.27|927.87|926.47|928.47|927.27|927.87|926.47|4
1616752800000|2021-03-26 10:00:00|928.07|926.57|928.27|926.67|928.27|926.87|927.77|926.47|1
1616753100000|2021-03-26 10:05:00|928.47|926.77|927.87|926.67|928.47|927.07|927.87|926.57|4
1616753400000|2021-03-26 10:10:00|927.77|926.57|927.67|926.47|927.77|926.57|927.67|926.37|0
1616753700000|2021-03-26 10:15:00|927.57|926.37|928.07|926.87|928.17|926.87|927.57|926.27|1
1616754000000|2021-03-26 10:20:00|928.17|926.97|928.67|927.47|928.87|927.47|928.17|926.97|0
1616754300000|2021-03-26 10:25:00|928.77|927.57|929.07|927.87|929.37|928.07|928.77|927.57|0
1616754600000|2021-03-26 10:30:00|928.97|927.77|928.37|927.17|928.97|927.77|928.37|927.17|0
1616754900000|2021-03-26 10:35:00|928.27|926.87|928.27|927.07|928.37|927.07|927.97|926.87|0
1616755200000|2021-03-26 10:40:00|928.37|926.97|928.07|926.87|928.37|926.97|928.07|926.87|0
1616755500000|2021-03-26 10:45:00|928.17|926.97|929.37|927.77|929.47|927.87|927.47|926.87|33
1616755800000|2021-03-26 10:50:00|930.37|927.87|930.27|928.17|930.37|928.57|930.27|927.87|10
1616756100000|2021-03-26 10:55:00|928.67|928.07|929.67|927.67|930.57|928.27|928.57|927.67|25
1616756400000|2021-03-26 11:00:00|930.67|927.77|929.87|928.07|930.67|928.37|928.87|927.67|7
1616756700000|2021-03-26 11:05:00|930.57|928.17|931.67|929.47|931.67|929.47|930.57|928.07|2
1616757000000|2021-03-26 11:10:00|931.57||931.57||931.57||931.57||0
1616757300000|2021-03-26 11:15:00|931.47||931.37||931.47||931.37||0
1616757600000|2021-03-26 11:20:00|931.27||930.77||931.27||930.67||0
1616757900000|2021-03-26 11:25:00|930.67|929.27|930.57|929.27|930.67|929.27|930.57|929.27|2
1616758200000|2021-03-26 11:30:00|930.47|929.37|930.87|929.57|930.87|929.57|930.47|929.17|2
1616758500000|2021-03-26 11:35:00|931.17|929.47|931.37|930.17|931.37|930.17|931.17|929.47|0
1616758800000|2021-03-26 11:40:00|931.47|930.07|931.47|930.67|931.47|930.77|931.27|930.07|15
1616759100000|2021-03-26 11:45:00|932.27|930.77|931.87|931.07|932.27|931.17|931.57|930.67|25
1616759400000|2021-03-26 11:50:00||931.17||931.17||931.27||930.87|8
1616759700000|2021-03-26 11:55:00|932.87|931.27|932.57|931.57|932.87|931.67|931.87|931.17|5
1616760000000|2021-03-26 12:00:00|932.47|931.17|932.37|931.17|932.47|931.27|932.27|930.97|1
1616760300000|2021-03-26 12:05:00|932.27|930.87|931.77|930.37|932.27|931.07|931.77|930.37|1
1616760600000|2021-03-26 12:10:00|931.67|930.47|931.97|930.57|931.97|930.67|931.67|930.37|0
1616760900000|2021-03-26 12:15:00|931.87|930.67|931.67|930.47|931.87|930.77|931.67|930.27|2
1616761200000|2021-03-26 12:20:00|931.77|930.37|932.37|931.07|932.37|931.07|931.77|930.37|0
1616761500000|2021-03-26 12:25:00|932.27|930.97|931.97|930.67|932.27|931.07|931.97|930.67|0
1616761800000|2021-03-26 12:30:00|932.07|930.77|932.77|931.27|932.77|931.37|932.07|930.57|5
1616762100000|2021-03-26 12:35:00|932.67|931.07|931.97|931.07|932.67|931.07|931.97|931.07|0
1616762400000|2021-03-26 12:40:00|931.83|930.93|932.33|931.23|932.33|931.33|931.73|930.93|13
1616762700000|2021-03-26 12:45:00|932.53|931.33|932.63|931.43|932.63|931.53|932.53|931.03|2
1616763000000|2021-03-26 12:50:00|932.53|931.53|932.53|931.13|932.53|931.63|932.53|931.13|0
1616763300000|2021-03-26 12:55:00|932.43|931.23|932.23|930.83|932.43|931.33|932.23|930.83|34
1616763600000|2021-03-26 13:00:00|932.13|930.73|932.53|931.33|932.63|931.33|931.93|930.73|2
1616763900000|2021-03-26 13:05:00|932.43|931.43|932.63|931.33|932.63|931.63|932.43|931.03|1
1616764200000|2021-03-26 13:10:00|932.53|931.43|932.53|931.23|932.53|931.93|932.53|931.13|1
1616764500000|2021-03-26 13:15:00|932.63|931.13|932.33|931.03|932.63|931.53|932.33|931.03|0
1616764800000|2021-03-26 13:20:00|932.23|931.13|932.33|931.03|932.33|931.23|932.23|930.93|0
1616765100000|2021-03-26 13:25:00|932.23|931.13|932.13|930.73|932.23|931.13|932.13|930.73|0
1616765400000|2021-03-26 13:30:00|932.03|930.83|932.63|931.63|932.63|931.73|932.03|930.73|11
1616765700000|2021-03-26 13:35:00|933.13|931.73|932.83|931.03|933.13|931.83|931.73|930.83|45
1616766000000|2021-03-26 13:40:00|932.73|931.13|931.93|930.63|932.73|931.43|931.73|930.33|79
1616766300000|2021-03-26 13:45:00|932.23|930.73|932.43|931.23|932.43|931.23|932.03|930.63|0
1616766600000|2021-03-26 13:50:00|932.73|931.13|931.33|929.83|932.93|931.63|931.33|929.63|47
1616766900000|2021-03-26 13:55:00|931.43|929.93|931.93|930.53|931.93|930.53|931.23|929.63|0
1616767200000|2021-03-26 14:00:00|932.13|930.63|931.63|930.33|932.63|931.33|931.33|929.93|9
1616767500000|2021-03-26 14:05:00|931.83|930.43|931.73|930.43|931.83|930.53|931.33|930.03|17
1616767800000|2021-03-26 14:10:00|931.83|930.53|932.73|931.53|932.83|931.53|931.63|930.53|13
1616768100000|2021-03-26 14:15:00|932.63|931.43|932.83|931.43|932.93|931.63|932.03|930.73|0
1616768400000|2021-03-26 14:20:00|932.93|931.53|932.93|931.73|932.93|931.73|932.53|931.33|10
1616768700000|2021-03-26 14:25:00|932.83|931.83|932.93|931.93|932.93|932.23|932.73|931.83|15
1616769000000|2021-03-26 14:30:00|933.23|932.03|934.03|932.63|934.03|932.63|932.93|932.03|112
1616769300000|2021-03-26 14:35:00|933.93|932.93|933.33|932.23|934.33|933.03|933.33|932.23|11
1616769600000|2021-03-26 14:40:00|933.43|932.33|933.63|932.43|933.83|932.43|933.33|932.33|0
1616769900000|2021-03-26 14:45:00|933.73|932.53|932.83|931.73|933.83|932.53|932.83|931.63|17
1616770200000|2021-03-26 14:50:00|932.73|931.63|932.93|931.43|933.83|933.13|932.53|931.03|159
1616770500000|2021-03-26 14:55:00|932.83|931.53|933.53|932.83|933.53|932.83|932.53|930.93|41
1616770800000|2021-03-26 15:00:00|933.63|932.93|934.63|933.73|934.93|934.13|933.43|932.13|98
1616771100000|2021-03-26 15:05:00|934.73|933.83|934.03|933.03|935.53|934.73|934.03|932.83|265
1616771400000|2021-03-26 15:10:00|933.93|933.23|932.73|931.63|933.93|933.43|932.73|931.63|52
1616771700000|2021-03-26 15:15:00|932.63|931.73|931.13|929.63|933.03|932.43|931.13|929.63|45
1616772000000|2021-03-26 15:20:00|931.12|929.62|930.79|929.29|931.31|929.81|930.78|929.28|1
1616772300000|2021-03-26 15:25:00|930.78|929.28|931.47|929.97|931.47|929.97|930.77|929.27|607
1616772600000|2021-03-26 15:30:00|931.46|929.96|931.92|930.42|931.94|930.44|931.21|929.71|0
1616772900000|2021-03-26 15:35:00|931.93|930.43|931.81|930.31|932.15|930.65|931.76|930.26|44
1616773200000|2021-03-26 15:40:00|931.82|930.32|931.85|930.35|932.05|930.55|931.78|930.28|0
1616773500000|2021-03-26 15:45:00|931.86|930.36|932.05|930.55|932.1|930.6|931.83|930.33|0
1616773800000|2021-03-26 15:50:00|932.06|930.56|931.83|930.33|932.07|930.57|931.64|930.14|0
1616774100000|2021-03-26 15:55:00|931.84|930.34|932.28|930.78|932.28|930.78|931.83|930.33|0
1616774400000|2021-03-26 16:00:00|932.29|930.79|932.24|930.74|932.33|930.83|932.22|930.72|0
1616774700000|2021-03-26 16:05:00|932.25|930.75|932.46|930.96|932.48|930.98|932.01|930.51|0
1616775000000|2021-03-26 16:10:00|932.45|930.95|932.72|931.22|932.72|931.22|932.44|930.94|0
1616775300000|2021-03-26 16:15:00|932.71|931.21|932.71|931.21|932.75|931.25|932.45|930.95|0
1616775600000|2021-03-26 16:20:00|932.7|931.2|932.5|931|932.91|931.41|932.47|930.97|0
1616775900000|2021-03-26 16:25:00|932.51|931.01|932.75|931.25|932.76|931.26|932.51|931.01|0
1616776200000|2021-03-26 16:30:00|932.81|931.31|933.02|931.52|933.23|931.73|932.73|931.23|0
1616776500000|2021-03-26 16:35:00|933.08|931.58|933.65|932.15|933.65|932.15|933.08|931.58|0
1616776800000|2021-03-26 16:40:00|933.64|932.14|933.89|932.39|933.9|932.4|933.64|932.14|0
1616777100000|2021-03-26 16:45:00|933.9|932.4|933.94|932.44|934.11|932.61|933.85|932.35|0
1616777400000|2021-03-26 16:50:00|933.93|932.43|933.92|932.42|933.94|932.44|933.91|932.41|0
1616777700000|2021-03-26 16:55:00|933.93|932.43|933.43|931.93|933.94|932.44|933.42|931.92|0
1616778000000|2021-03-26 17:00:00|933.44|931.94|933.86|932.36|933.86|932.36|933.44|931.94|0
1616778300000|2021-03-26 17:05:00|933.85|932.35|934.13|932.63|934.14|932.64|933.64|932.14|0
1616778600000|2021-03-26 17:10:00|934.06|932.56|933.7|932.2|934.15|932.65|933.49|931.99|0
1616778900000|2021-03-26 17:15:00|933.71|932.21|933.7|932.2|933.73|932.23|933.48|931.98|0
1616779200000|2021-03-26 17:20:00|933.69|932.19|934.14|932.64|934.17|932.67|933.46|931.96|0
1616779500000|2021-03-26 17:25:00|934.13|932.63|934.13|932.63|934.15|932.65|933.91|932.41|0
1616779800000|2021-03-26 17:30:00|934.14|932.64|933.87|932.37|934.16|932.66|933.87|932.37|0
1616780100000|2021-03-26 17:35:00|933.86|932.36|933.38|931.88|933.87|932.37|933.37|931.87|0
1616780400000|2021-03-26 17:40:00|933.37|931.87|933.12|931.62|933.39|931.89|933.12|931.62|0
1616780700000|2021-03-26 17:45:00|933.11|931.61|932.41|930.91|933.14|931.64|932.4|930.9|0
1616781000000|2021-03-26 17:50:00|932.4|930.9|932.9|931.4|932.91|931.41|932.39|930.89|0
1616781300000|2021-03-26 17:55:00|932.89|931.39|933.13|931.63|933.14|931.64|932.66|931.16|0
1616781600000|2021-03-26 18:00:00|933.14|931.64|932.86|931.36|933.37|931.87|932.84|931.34|0
1616781900000|2021-03-26 18:05:00|932.87|931.37|932.13|930.63|933.09|931.59|932.12|930.62|0
1616782200000|2021-03-26 18:10:00|932.14|930.64|931.66|930.16|932.16|930.66|931.45|929.95|0
1616782500000|2021-03-26 18:15:00|931.67|930.17|931.84|930.34|931.87|930.37|931.16|929.66|0
1616782800000|2021-03-26 18:20:00|931.83|930.33|932.56|931.06|932.58|931.08|931.81|930.31|0
1616783100000|2021-03-26 18:25:00|932.55|931.05|933.03|931.53|933.03|931.53|932.55|931.05|0
1616783400000|2021-03-26 18:30:00|933.02|931.52|933.25|931.75|933.26|931.76|932.74|931.24|0
1616783700000|2021-03-26 18:35:00|933.24|931.74|933.02|931.52|933.29|931.79|932.77|931.27|0
1616784000000|2021-03-26 18:40:00|933.01|931.51|932.77|931.27|933.05|931.55|932.72|931.22|0
1616784300000|2021-03-26 18:45:00|932.78|931.28|931.75|930.25|932.99|931.49|931.75|930.25|0
1616784600000|2021-03-26 18:50:00|931.73|930.23|933.53|932.03|933.54|932.04|931.54|930.04|0
1616784900000|2021-03-26 18:55:00|933.52|932.02|933.64|932.14|933.65|932.15|933.05|931.55|0
1616785200000|2021-03-26 19:00:00|933.63|932.13|933.81|932.31|933.85|932.35|933.62|932.12|0
1616785500000|2021-03-26 19:05:00|933.82|932.32|933.55|932.05|934.04|932.54|933.53|932.03|0
1616785800000|2021-03-26 19:10:00|933.56|932.06|934.03|932.53|934.3|932.8|933.53|932.03|0
1616786100000|2021-03-26 19:15:00|934.01|932.51|934.57|933.07|934.57|933.07|934.01|932.51|0
1616786400000|2021-03-26 19:20:00|934.58|933.08|934.29|932.79|934.58|933.08|934.29|932.79|0
1616786700000|2021-03-26 19:25:00|934.3|932.8|934.77|933.27|934.78|933.28|934.26|932.76|0
1616787000000|2021-03-26 19:30:00|934.78|933.28|935.29|933.79|935.29|933.79|934.77|933.27|0
1616787300000|2021-03-26 19:35:00|935.27|933.77|935.29|933.79|935.54|934.04|935.04|933.54|0
1616787600000|2021-03-26 19:40:00|935.31|933.81|935.33|933.83|935.54|934.04|935.06|933.56|0
1616787900000|2021-03-26 19:45:00|935.32|933.82|935.81|934.31|935.82|934.32|935.29|933.79|0
1616788200000|2021-03-26 19:50:00|935.78|934.28|936.73|935.23|936.73|935.23|935.58|934.08|0
1616788500000|2021-03-26 19:55:00|936.72|935.22|938.52|937.02|938.81|937.31|936.72|935.22|0
1616788800000|2021-03-26 20:00:00|938.5|937|938.13|936.63|938.52|937.02|937.9|936.4|0
1616789100000|2021-03-26 20:05:00|938.14|936.64|938.35|936.85|938.54|937.04|938.12|936.62|0
1616789400000|2021-03-26 20:10:00|938.34|936.84|938.76|937.26|938.98|937.48|938.34|936.84|0
1616789700000|2021-03-26 20:15:00|938.96|937.46|938.76|937.26|938.96|937.46|938.76|937.26|0
1616790000000|2021-03-26 20:20:00|938.7|937.2|938.57|937.07|938.7|937.2|938.57|937.07|0
1616790300000|2021-03-26 20:25:00|938.5|937|938.57|937.07|938.57|937.07|938.37|936.87|0
1616790600000|2021-03-26 20:30:00|938.54|937.04|938.54|937.04|938.58|937.08|938.33|936.83|0
1616790900000|2021-03-26 20:35:00|938.53|937.03|938.35|936.85|938.53|937.03|938.33|936.83|0
1616791200000|2021-03-26 20:40:00|938.36|936.86|938.35|936.85|938.36|936.86|938.34|936.84|0
1616791500000|2021-03-26 20:45:00|938.34|936.84|938.97|937.47|938.97|937.47|938.34|936.84|0
1616791800000|2021-03-26 20:50:00|938.96|937.46|938.55|937.05|938.98|937.48|938.55|937.05|0
1616792100000|2021-03-26 20:55:00|938.56|937.06|938.34|936.84|938.56|937.06|938.15|936.65|0
1616792400000|2021-03-26 21:00:00|938.39|936.89|938.39|936.89|938.39|936.89|938.39|936.89|0
1616968800000|2021-03-28 22:00:00|937.85|936.35|937.18|935.68|937.86|936.36|937.18|935.68|0
1616969100000|2021-03-28 22:05:00|937.19|935.69|937.38|935.88|937.42|935.92|937.03|935.53|0
1616969400000|2021-03-28 22:10:00|937.37|935.87|937.47|935.97|937.66|936.16|937.2|935.7|0
1616969700000|2021-03-28 22:15:00|937.46|935.96|937.14|935.64|937.47|935.97|936.98|935.48|0
1616970000000|2021-03-28 22:20:00|937.13|935.63|936.94|935.44|937.13|935.63|936.74|935.24|0
1616970300000|2021-03-28 22:25:00|936.95|935.45|937.25|935.75|937.31|935.81|936.95|935.45|0
1616970600000|2021-03-28 22:30:00|937.24|935.74|937.18|935.68|937.34|935.84|937.14|935.64|0
1616970900000|2021-03-28 22:35:00|937.19|935.69|936.94|935.44|937.22|935.72|936.85|935.35|0
1616971200000|2021-03-28 22:40:00|936.96|935.46|937.51|936.01|937.55|936.05|936.96|935.46|0
1616971500000|2021-03-28 22:45:00|937.52|936.02|937.38|935.88|937.66|936.16|937.31|935.81|0
1616971800000|2021-03-28 22:50:00|937.37|935.87|937.39|935.89|937.43|935.93|937.09|935.59|0
1616972100000|2021-03-28 22:55:00|937.43|935.93|937.15|935.65|937.43|935.93|937.1|935.6|0
1616972400000|2021-03-28 23:00:00|937.19|935.69|936.99|935.49|937.28|935.78|936.95|935.45|0
1616972700000|2021-03-28 23:05:00|937|935.5|936.86|935.36|937.04|935.54|936.8|935.3|0
1616973000000|2021-03-28 23:10:00|936.85|935.35|936.75|935.25|936.85|935.35|936.62|935.12|0
1616973300000|2021-03-28 23:15:00|936.73|935.23|936.76|935.26|937.04|935.54|936.71|935.21|0
1616973600000|2021-03-28 23:20:00|936.78|935.28|936.66|935.16|936.79|935.29|936.66|935.16|0
1616973900000|2021-03-28 23:25:00|936.65|935.15|936.33|934.83|936.75|935.25|936.33|934.83|0
1616974200000|2021-03-28 23:30:00|936.34|934.84|936.51|935.01|936.51|935.01|936.22|934.72|0
1616974500000|2021-03-28 23:35:00|936.5|935|936.42|934.92|936.55|935.05|936.33|934.83|0
1616974800000|2021-03-28 23:40:00|936.41|934.91|936.33|934.83|936.46|934.96|936.33|934.83|0
1616975100000|2021-03-28 23:45:00|936.32|934.82|936.18|934.68|936.37|934.87|936.13|934.63|0
1616975400000|2021-03-28 23:50:00|936.17|934.67|936.42|934.92|936.42|934.92|936.13|934.63|0
1616975700000|2021-03-28 23:55:00|936.41|934.91|936.09|934.59|936.46|934.96|936.09|934.59|0
1616976000000|2021-03-29 00:00:00|936.11|934.61|935.96|934.46|936.26|934.76|935.74|934.24|0
1616976300000|2021-03-29 00:05:00|935.95|934.45|935.69|934.19|935.98|934.48|935.65|934.15|0
1616976600000|2021-03-29 00:10:00|935.7|934.2|935.81|934.31|935.81|934.31|935.41|933.91|0
1616976900000|2021-03-29 00:15:00|935.77|934.27|935|933.5|936.1|934.6|934.37|932.87|0
1616977200000|2021-03-29 00:20:00|935.03|933.53|934.87|933.37|935.43|933.93|934.77|933.27|0
1616977500000|2021-03-29 00:25:00|934.9|933.4|934.67|933.17|934.98|933.48|934.53|933.03|0
1616977800000|2021-03-29 00:30:00|934.64|933.14|934.97|933.47|934.98|933.48|934.53|933.03|0
1616978100000|2021-03-29 00:35:00|934.98|933.48|934.95|933.45|935.19|933.69|934.94|933.44|0
1616978400000|2021-03-29 00:40:00|934.88|933.38|934.73|933.23|934.96|933.46|934.71|933.21|0
1616978700000|2021-03-29 00:45:00|934.72|933.22|934.73|933.23|934.95|933.45|934.51|933.01|0
1616979000000|2021-03-29 00:50:00|934.72|933.22|934.31|932.81|934.73|933.23|934.08|932.58|0
1616979300000|2021-03-29 00:55:00|934.32|932.82|934.51|933.01|934.53|933.03|934.3|932.8|0
1616979600000|2021-03-29 01:00:00|934.45|932.95|934.54|933.04|934.56|933.06|934.09|932.59|0
1616979900000|2021-03-29 01:05:00|934.55|933.05|934.31|932.81|934.55|933.05|934.08|932.58|0
1616980200000|2021-03-29 01:10:00|934.24|932.74|934.06|932.56|934.51|933.01|934.06|932.56|0
1616980500000|2021-03-29 01:15:00|934.05|932.55|934.06|932.56|934.18|932.68|933.63|932.13|0
1616980800000|2021-03-29 01:20:00|934.07|932.57|933.86|932.36|934.07|932.57|933.63|932.13|0
1616981100000|2021-03-29 01:25:00|933.87|932.37|933.97|932.47|934.09|932.59|933.86|932.36|0
1616981400000|2021-03-29 01:30:00|934.07|932.57|933.89|932.39|934.09|932.59|933.66|932.16|0
1616981700000|2021-03-29 01:35:00|933.88|932.38|933.26|931.76|933.88|932.38|933.25|931.75|0
1616982000000|2021-03-29 01:40:00|933.25|931.75|933.92|932.42|933.92|932.42|933.25|931.75|0
1616982300000|2021-03-29 01:45:00|933.91|932.41|934.34|932.84|934.35|932.85|933.71|932.21|0
1616982600000|2021-03-29 01:50:00|934.35|932.85|933.92|932.42|934.36|932.86|933.92|932.42|0
1616982900000|2021-03-29 01:55:00|933.93|932.43|934.34|932.84|934.34|932.84|933.92|932.42|0
1616983200000|2021-03-29 02:00:00|934.33|932.83|934.56|933.06|934.56|933.06|933.91|932.41|0
1616983500000|2021-03-29 02:05:00|934.55|933.05|935.22|933.72|935.22|933.72|934.34|932.84|0
1616983800000|2021-03-29 02:10:00|935.23|933.73|935|933.5|935.42|933.92|934.99|933.49|0
1616984100000|2021-03-29 02:15:00|934.99|933.49|934.76|933.26|935.01|933.51|934.76|933.26|0
1616984400000|2021-03-29 02:20:00|934.77|933.27|934.98|933.48|935.19|933.69|934.77|933.27|0
1616984700000|2021-03-29 02:25:00|935.04|933.54|934.77|933.27|935.19|933.69|934.76|933.26|0
1616985000000|2021-03-29 02:30:00|934.78|933.28|934.66|933.16|934.99|933.49|934.55|933.05|0
1616985300000|2021-03-29 02:35:00|934.69|933.19|934.76|933.26|934.76|933.26|934.53|933.03|0
1616985600000|2021-03-29 02:40:00|934.75|933.25|934.98|933.48|934.99|933.49|934.65|933.15|0
1616985900000|2021-03-29 02:45:00|934.99|933.49|934.76|933.26|935|933.5|934.55|933.05|0
1616986200000|2021-03-29 02:50:00|934.77|933.27|934.53|933.03|934.77|933.27|934.53|933.03|0
1616986500000|2021-03-29 02:55:00|934.52|933.02|934.55|933.05|934.55|933.05|934.31|932.81|0
1616986800000|2021-03-29 03:00:00|934.54|933.04|934.33|932.83|934.54|933.04|934.31|932.81|0
1616987100000|2021-03-29 03:05:00|934.32|932.82|934.32|932.82|934.34|932.84|934.32|932.82|0
1616987400000|2021-03-29 03:10:00|934.33|932.83|933.67|932.17|934.53|933.03|933.67|932.17|0
1616987700000|2021-03-29 03:15:00|933.68|932.18|934.09|932.59|934.11|932.61|933.68|932.18|0
1616988000000|2021-03-29 03:20:00|934.08|932.58|934.08|932.58|934.31|932.81|934.07|932.57|0
1616988300000|2021-03-29 03:25:00|934.09|932.59|934.32|932.82|934.32|932.82|934.09|932.59|0
1616988600000|2021-03-29 03:30:00|934.31|932.81|934.21|932.71|934.32|932.82|933.89|932.39|0
1616988900000|2021-03-29 03:35:00|934.18|932.68|934.12|932.62|934.31|932.81|934.1|932.6|0
1616989200000|2021-03-29 03:40:00|934.15|932.65|934.54|933.04|934.54|933.04|934.15|932.65|0
1616989500000|2021-03-29 03:45:00|934.55|933.05|934.34|932.84|934.56|933.06|934.32|932.82|0
1616989800000|2021-03-29 03:50:00|934.33|932.83|934.77|933.27|934.98|933.48|934.33|932.83|0
1616990100000|2021-03-29 03:55:00|934.76|933.26|934.98|933.48|934.99|933.49|934.55|933.05|0
1616990400000|2021-03-29 04:00:00|934.92|933.42|934.78|933.28|935|933.5|934.77|933.27|0
1616990700000|2021-03-29 04:05:00|934.79|933.29|934.32|932.82|934.99|933.49|934.07|932.57|0
1616991000000|2021-03-29 04:10:00|934.31|932.81|934.33|932.83|934.44|932.94|934.31|932.81|0
1616991300000|2021-03-29 04:15:00|934.32|932.82|934.14|932.64|934.35|932.85|934.13|932.63|0
1616991600000|2021-03-29 04:20:00|934.15|932.65|934.12|932.62|934.16|932.66|933.9|932.4|0
1616991900000|2021-03-29 04:25:00|934.13|932.63|933.92|932.42|934.13|932.63|933.9|932.4|0
1616992200000|2021-03-29 04:30:00|933.91|932.41|934.32|932.82|934.33|932.83|933.67|932.17|0
1616992500000|2021-03-29 04:35:00|934.33|932.83|934.13|932.63|934.33|932.83|934.09|932.59|0
1616992800000|2021-03-29 04:40:00|934.12|932.62|934.12|932.62|934.13|932.63|934.11|932.61|0
1616993100000|2021-03-29 04:45:00|934.13|932.63|934.33|932.83|934.33|932.83|934.09|932.59|0
1616993400000|2021-03-29 04:50:00|934.32|932.82|934.33|932.83|934.33|932.83|934.11|932.61|0
1616993700000|2021-03-29 04:55:00|934.32|932.82|934.32|932.82|934.33|932.83|934.22|932.72|0
1616994000000|2021-03-29 05:00:00|934.33|932.83|933.69|932.19|934.33|932.83|933.67|932.17|0
1616994300000|2021-03-29 05:05:00|933.68|932.18|933.2|931.7|933.88|932.38|933|931.5|0
1616994600000|2021-03-29 05:10:00|933.21|931.71|931.93|930.43|933.21|931.71|931.71|930.21|0
1616994900000|2021-03-29 05:15:00|931.94|930.44|931.7|930.2|932.14|930.64|931.7|930.2|0
1616995200000|2021-03-29 05:20:00|931.69|930.19|931.9|930.4|932.1|930.6|931.27|929.77|0
1616995500000|2021-03-29 05:25:00|931.89|930.39|932.11|930.61|932.31|930.81|931.89|930.39|0
1616995800000|2021-03-29 05:30:00|932.1|930.6|932.51|931.01|932.53|931.03|932.09|930.59|0
1616996100000|2021-03-29 05:35:00|932.45|930.95|931.85|930.35|932.45|930.95|931.85|930.35|0
1616996400000|2021-03-29 05:40:00|931.86|930.36|932.08|930.58|932.09|930.59|931.19|929.69|0
1616996700000|2021-03-29 05:45:00|932.09|930.59|932.1|930.6|932.29|930.79|931.87|930.37|0
1616997000000|2021-03-29 05:50:00|932.11|930.61|932.95|931.45|933.15|931.65|932.1|930.6|0
1616997300000|2021-03-29 05:55:00|932.96|931.46|932.96|931.46|933.38|931.88|932.72|931.22|0
1616997600000|2021-03-29 06:00:00|932.98|931.48|932.94|931.44|933.79|932.29|932.74|931.24|0
1616997900000|2021-03-29 06:05:00|932.93|931.43|933.78|932.28|933.98|932.48|932.51|931.01|0
1616998200000|2021-03-29 06:10:00|933.77|932.27|932.28|930.78|933.78|932.28|932.27|930.77|0
1616998500000|2021-03-29 06:15:00|932.29|930.79|933.35|931.85|933.36|931.86|932.29|930.79|0
1616998800000|2021-03-29 06:20:00|933.36|931.86|933.79|932.29|934|932.5|933.36|931.86|0
1616999100000|2021-03-29 06:25:00|933.8|932.3|933.83|932.33|934.04|932.54|933.61|932.11|0
1616999400000|2021-03-29 06:30:00|933.89|932.39|934.06|932.56|934.07|932.57|933.83|932.33|0
1616999700000|2021-03-29 06:35:00|934.05|932.55|933.66|932.16|934.05|932.55|933.64|932.14|0
1617000000000|2021-03-29 06:40:00|933.72|932.22|934.28|932.78|934.3|932.8|933.72|932.22|0
1617000300000|2021-03-29 06:45:00|934.29|932.79|934.3|932.8|934.3|932.8|934.27|932.77|0
1617000600000|2021-03-29 06:50:00|934.31|932.81|935.09|933.59|935.1|933.6|934.31|932.81|0
1617000900000|2021-03-29 06:55:00|935.08|933.58|935.17|933.67|935.17|933.67|934.64|933.14|0
1617001200000|2021-03-29 07:00:00|935.16|933.66|934.27|932.77|935.58|934.08|932.35|930.85|0
1617001500000|2021-03-29 07:05:00|934.28|932.78|932.63|930.93|934.48|932.98|932.63|930.83|0
1617001800000|2021-03-29 07:10:00|932.53|931.03|931.93|930.73|932.93|931.73|931.43|930.23|10
1617002100000|2021-03-29 07:15:00|931.83|931.33|930.83|929.63|932.13|931.33|930.53|929.33|7
1617002400000|2021-03-29 07:20:00|930.73|929.73|930.83|929.73|931.63|930.33|930.73|929.53|8
1617002700000|2021-03-29 07:25:00|930.93|929.83|931.13|930.13|931.23|930.13|930.53|929.83|4
1617003000000|2021-03-29 07:30:00|931.03|930.33|931.33|930.13|931.53|930.63|931.03|930.13|3
1617003300000|2021-03-29 07:35:00|931.43|930.23|931.93|930.83|932.03|931.23|931.23|930.23|5
1617003600000|2021-03-29 07:40:00|931.6|930.5|932.4|931.4|932.8|932|931.4|930.4|62
1617003900000|2021-03-29 07:45:00|932.5|931|934.2|933.1|934.2|933.2|932.2|931|25
1617004200000|2021-03-29 07:50:00|934.3|933.2|934.3|933.2|934.9|933.9|934.1|933.2|43
1617004500000|2021-03-29 07:55:00|934.2|933|933.9|933|934.3|933|933.8|933|5
1617004800000|2021-03-29 08:00:00|933.6|932.7|934|933.1|934.2|933.1|933.3|932.7|8
1617005100000|2021-03-29 08:05:00|933.7|933.2|934|933|934.2|933.2|933.7|933|25
1617005400000|2021-03-29 08:10:00|934.1|933.1|933.9|933|934.3|933.2|933.6|933|14
1617005700000|2021-03-29 08:15:00|933.6|933.1|933.8|932.8|934.3|933.2|933.6|932.8|22
1617006000000|2021-03-29 08:20:00|933.9|932.9|934.2|933.3|934.4|933.5|933.6|932.9|5
1617006300000|2021-03-29 08:25:00|933.9|933.4|935.2|934.3|935.2|934.3|933.9|933.4|10
1617006600000|2021-03-29 08:30:00|934.9|934.6|935.3|934.4|935.6|934.6|934.9|934.3|13
1617006900000|2021-03-29 08:35:00|935|934.3|935.2|934.1|935.5|934.4|934.9|934|13
1617007200000|2021-03-29 08:40:00|935.3|934.2|935.8|934.7|935.8|934.8|935.2|934.2|4
1617007500000|2021-03-29 08:45:00|935.9|934.8|936.9|936.1|936.9|936.1|935.6|934.8|8
1617007800000|2021-03-29 08:50:00|936.7|936.3|937.5|936.6|937.7|936.8|936.7|936.3|43
1617008100000|2021-03-29 08:55:00|937.2|936.4|936.2|935|937.5|936.4|935.8|934.8|121
1617008400000|2021-03-29 09:00:00|936.3|935.1|936.4|935.3|936.4|935.3|936|934.9|9
1617008700000|2021-03-29 09:05:00|936.6|935.4|937.8|936.6|938|936.9|936.6|935.4|1
1617009000000|2021-03-29 09:10:00|937.7|936.5|937.8|936.7|938|936.7|937.4|936.3|0
1617009300000|2021-03-29 09:15:00|937.7|936.6|937.5|936.4|937.7|936.6|937.4|936.2|20
1617009600000|2021-03-29 09:20:00|937.7|936.3|937.6|936.5|937.7|936.7|937.3|936.1|13
1617009900000|2021-03-29 09:25:00|937.5|936.3|937.1|936.2|937.5|936.3|937.1|936.2|2
1617010200000|2021-03-29 09:30:00|937.2|936.3|937.8|936.6|937.8|936.6|937.2|936.3|0
1617010500000|2021-03-29 09:35:00|937.9|936.7|937.7|936.5|938.1|936.8|937.4|936.2|2
1617010800000|2021-03-29 09:40:00|937.8|936.6|937.8|936.6|937.8|936.6|937.7|936.6|0
1617011100000|2021-03-29 09:45:00|938|936.7|938.6|937.4|938.7|937.4|937.8|936.5|19
1617011400000|2021-03-29 09:50:00|938.5|937.3|939.6|938.5|939.6|938.5|938.5|937.3|3
1617011700000|2021-03-29 09:55:00|939.9|938.6|939.5|938.3|939.9|938.8|939.5|938.2|8
1617012000000|2021-03-29 10:00:00|939.2|938.4|940|938.9|940.2|938.9|939.2|938.4|7
1617012300000|2021-03-29 10:05:00|939.9|938.7|940.6|939.3|940.6|939.3|939.8|938.7|14
1617012600000|2021-03-29 10:10:00|940.5|939.4|941.1|939.9|941.1|940|939.8|939.1|14
1617012900000|2021-03-29 10:15:00|941|939.8|941|939.9|941|939.9|940.9|939.6|0
1617013200000|2021-03-29 10:20:00|940.9|939.7|940.6|939.5|940.9|939.7|940.6|939.4|2
1617013500000|2021-03-29 10:25:00|940.7|939.6|941.2|940|941.3|940|940.7|939.6|22
1617013800000|2021-03-29 10:30:00|941.1|939.8|941.6|940.5|941.7|940.5|941|939.8|2
1617014100000|2021-03-29 10:35:00|941.7|940.4|941.8|940.9|941.8|940.9|941.7|940.3|14
1617014400000|2021-03-29 10:40:00|941.9|941|941.9|941.1|941.9|941.1|941.7|941|7
1617014700000|2021-03-29 10:45:00|941.7|941.2|942.8|942.1|942.8|942.1|941.7|941.2|5
1617015000000|2021-03-29 10:50:00|942.7|942|942.8|941.8|942.8|942|942.7|941.8|7
1617015300000|2021-03-29 10:55:00|942.7|941.6|941.3|940.7|942.7|941.6|941.3|940.7|30
1617015600000|2021-03-29 11:00:00|942|940.8|942.9|941.6|942.9|941.6|942|940.8|86
1617015900000|2021-03-29 11:05:00|943.1|941.7|943.1|941.9|943.4|942.1|942.5|941.7|18
1617016200000|2021-03-29 11:10:00|943|941.8|942.4|941.2|943|941.8|942.4|941.2|9
1617016500000|2021-03-29 11:15:00||941.1||941.2||941.2||941.1|11
1617016800000|2021-03-29 11:20:00|942.3|941.3|942.2|940.9|942.3|941.4|942.2|940.9|4
1617017100000|2021-03-29 11:25:00||941||941||941||941|0
1617017400000|2021-03-29 11:30:00|942.1|940.8|942.5|941.2|942.5|941.2|941.9|940.8|1
1617017700000|2021-03-29 11:35:00|942.7|941.3|942.4|941.2|942.7|941.6|942.4|941.2|2
1617018000000|2021-03-29 11:40:00|942.72|941.52|942.62|941.42|942.72|942.12|942.52|941.42|2
1617018300000|2021-03-29 11:45:00|942.52|941.52|942.12|941.02|942.52|941.52|942.12|940.92|4
1617018600000|2021-03-29 11:50:00|942.02|940.82|942.22|941.02|942.22|941.02|942.02|940.82|1
1617018900000|2021-03-29 11:55:00|942.12||942.12||942.12||942.02||0
1617019200000|2021-03-29 12:00:00|942.22|941.12|942.32|941.22|942.42|941.22|942.22|941.12|0
1617019500000|2021-03-29 12:05:00|942.22|941.52|941.82|940.72|942.22|941.52|941.82|940.62|5
1617019800000|2021-03-29 12:10:00|941.72|940.52|941.82|940.72|941.82|940.72|941.62|940.42|1
1617020100000|2021-03-29 12:15:00|941.72|940.52|940.62|940.02|941.72|940.52|940.62|939.92|24
1617020400000|2021-03-29 12:20:00|941.22|940.12|941.32|940.32|941.42|940.32|941.22|940.12|84
1617020700000|2021-03-29 12:25:00|941.42|940.62|941.02|940.02|941.42|940.62|940.72|940.02|14
1617021000000|2021-03-29 12:30:00|940.92|939.62|941.22|939.92|941.22|939.92|940.62|939.42|2
1617021300000|2021-03-29 12:35:00|941.12|940.02|940.82|939.62|941.12|940.12|940.82|939.62|1
1617021600000|2021-03-29 12:40:00|940.72|939.72|941.02|939.72|941.02|939.72|940.72|939.72|0
1617021900000|2021-03-29 12:45:00|940.92|939.52|940.72|939.62|940.92|939.62|940.52|939.52|13
1617022200000|2021-03-29 12:50:00|940.82|939.92|939.82|938.62|940.92|939.92|939.82|938.62|6
1617022500000|2021-03-29 12:55:00|939.72|938.52|939.42|938.32|939.82|938.52|939.42|938.32|0
1617022800000|2021-03-29 13:00:00|939.52|938.12|939.12|937.82|939.52|938.12|938.72|937.62|0
1617023100000|2021-03-29 13:05:00|939.22|937.92|939.52|938.32|939.62|938.32|939.12|937.92|0
1617023400000|2021-03-29 13:10:00|939.42|938.22|939.62|938.32|939.62|938.32|939.32|938.12|0
1617023700000|2021-03-29 13:15:00|939.52|938.22|939.42|938.12|939.52|938.22|939.22|938.12|0
1617024000000|2021-03-29 13:20:00|939.52|938.22|939.52|938.22|939.52|938.22|939.22|938.12|0
1617024300000|2021-03-29 13:25:00|939.42|938.32|939.52|938.32|939.62|938.32|939.32|938.32|0
1617024600000|2021-03-29 13:30:00|939.62|938.02|940.12|939.22|940.32|939.32|938.92|937.92|36
1617024900000|2021-03-29 13:35:00|940.02|938.62|940.02|938.82|940.12|938.82|939.22|937.92|7
1617025200000|2021-03-29 13:40:00|939.92|938.72|939.32|938.02|940.02|938.82|938.82|937.72|0
1617025500000|2021-03-29 13:45:00|939.42|938.12|938.62|937.42|940.12|938.82|938.62|937.42|0
1617025800000|2021-03-29 13:50:00|938.72|937.52|938.62|937.32|938.82|937.52|938.12|936.82|0
1617026100000|2021-03-29 13:55:00|938.52|937.42|940.02|938.72|940.02|938.72|938.42|937.42|6
1617026400000|2021-03-29 14:00:00|939.92|938.82|941.22|940.12|941.22|940.52|939.32|938.82|13
1617026700000|2021-03-29 14:05:00|941.12|940.22|940.82|939.62|941.22|940.32|940.52|939.42|24
1617027000000|2021-03-29 14:10:00|940.65|939.45|940.25|939.15|940.95|939.65|939.95|938.85|4
1617027300000|2021-03-29 14:15:00|940.35|938.95|942.41|940.91|942.42|940.92|940.05|938.95|19
1617027600000|2021-03-29 14:20:00|942.42|940.92|941.63|940.13|942.57|941.07|941.39|939.89|0
1617027900000|2021-03-29 14:25:00|941.65|940.15|941.34|939.84|942.32|940.82|941.34|939.84|0
1617028200000|2021-03-29 14:30:00|941.33|939.83|941.44|939.94|942.13|940.63|941.32|939.82|149
1617028500000|2021-03-29 14:35:00|941.45|939.95|941.8|940.3|942.28|940.78|941.43|939.93|10
1617028800000|2021-03-29 14:40:00|941.79|940.29|941.55|940.05|941.84|940.34|941.34|939.84|0
1617029100000|2021-03-29 14:45:00|941.54|940.04|941.31|939.81|941.57|940.07|941.11|939.61|0
1617029400000|2021-03-29 14:50:00|941.3|939.8|941.01|939.51|941.57|940.07|941.01|939.51|0
1617029700000|2021-03-29 14:55:00|941|939.5|941.02|939.52|941.32|939.82|940.97|939.47|0
1617030000000|2021-03-29 15:00:00|941.01|939.51|941.05|939.55|941.27|939.77|940.93|939.43|0
1617030300000|2021-03-29 15:05:00|941.06|939.56|941.03|939.53|941.26|939.76|940.74|939.24|0
1617030600000|2021-03-29 15:10:00|941.04|939.54|940.84|939.34|941.29|939.79|940.55|939.05|0
1617030900000|2021-03-29 15:15:00|940.83|939.33|940.6|939.1|941.07|939.57|940.57|939.07|0
1617031200000|2021-03-29 15:20:00|940.61|939.11|940.71|939.21|940.94|939.44|940.56|939.06|0
1617031500000|2021-03-29 15:25:00|940.72|939.22|942.27|940.77|942.27|940.77|940.71|939.21|0
1617031800000|2021-03-29 15:30:00|942.41|940.91|941.69|940.19|942.49|940.99|941.69|940.19|0
1617032100000|2021-03-29 15:35:00|941.7|940.2|941.28|939.78|941.73|940.23|941.26|939.76|0
1617032400000|2021-03-29 15:40:00|941.29|939.79|941.52|940.02|941.56|940.06|941.27|939.77|0
1617032700000|2021-03-29 15:45:00|941.51|940.01|941.5|940|941.75|940.25|941.28|939.78|0
1617033000000|2021-03-29 15:50:00|941.49|939.99|942.21|940.71|942.23|940.73|941.46|939.96|0
1617033300000|2021-03-29 15:55:00|942.22|940.72|942.19|940.69|942.45|940.95|942.18|940.68|0
1617033600000|2021-03-29 16:00:00|942.2|940.7|942.36|940.86|942.62|941.12|942.18|940.68|0
1617033900000|2021-03-29 16:05:00|942.35|940.85|941.63|940.13|942.39|940.89|941.4|939.9|0
1617034200000|2021-03-29 16:10:00|941.64|940.14|941.6|940.1|941.85|940.35|941.14|939.64|0
1617034500000|2021-03-29 16:15:00|941.59|940.09|941.35|939.85|941.61|940.11|941.13|939.63|0
1617034800000|2021-03-29 16:20:00|941.36|939.86|941.56|940.06|941.8|940.3|941.33|939.83|0
1617035100000|2021-03-29 16:25:00|941.58|940.08|942.53|941.03|942.55|941.05|941.56|940.06|0
1617035400000|2021-03-29 16:30:00|942.52|941.02|942.79|941.29|942.99|941.49|942.28|940.78|0
1617035700000|2021-03-29 16:35:00|942.8|941.3|943.05|941.55|943.29|941.79|942.79|941.29|0
1617036000000|2021-03-29 16:40:00|943.04|941.54|943.74|942.24|943.98|942.48|943.02|941.52|0
1617036300000|2021-03-29 16:45:00|943.75|942.25|943.72|942.22|943.76|942.26|943.5|942|0
1617036600000|2021-03-29 16:50:00|943.73|942.23|944.24|942.74|944.24|942.74|943.48|941.98|0
1617036900000|2021-03-29 16:55:00|944.25|942.75|944.46|942.96|944.67|943.17|944.25|942.75|0
1617037200000|2021-03-29 17:00:00|944.47|942.97|945.18|943.68|945.22|943.72|944.47|942.97|0
1617037500000|2021-03-29 17:05:00|945.19|943.69|944.93|943.43|945.43|943.93|944.93|943.43|0
1617037800000|2021-03-29 17:10:00|944.94|943.44|944.95|943.45|945.42|943.92|944.73|943.23|0
1617038100000|2021-03-29 17:15:00|944.96|943.46|944.72|943.22|944.97|943.47|944.53|943.03|0
1617038400000|2021-03-29 17:20:00|944.73|943.23|944.68|943.18|944.93|943.43|944.66|943.16|0
1617038700000|2021-03-29 17:25:00|944.67|943.17|944.43|942.93|944.89|943.39|944.21|942.71|0
1617039000000|2021-03-29 17:30:00|944.44|942.94|945.65|944.15|945.66|944.16|944.2|942.7|0
1617039300000|2021-03-29 17:35:00|945.66|944.16|944.92|943.42|945.67|944.17|944.71|943.21|0
1617039600000|2021-03-29 17:40:00|944.93|943.43|944.68|943.18|944.94|943.44|944.68|943.18|0
1617039900000|2021-03-29 17:45:00|944.67|943.17|944.93|943.43|945.4|943.9|944.43|942.93|0
1617040200000|2021-03-29 17:50:00|944.94|943.44|944.89|943.39|945.39|943.89|944.7|943.2|0
1617040500000|2021-03-29 17:55:00|944.88|943.38|944.42|942.92|944.9|943.4|944.4|942.9|0
1617040800000|2021-03-29 18:00:00|944.43|942.93|944.18|942.68|944.66|943.16|943.95|942.45|0
1617041100000|2021-03-29 18:05:00|944.2|942.7|944.84|943.34|944.85|943.35|944.2|942.7|0
1617041400000|2021-03-29 18:10:00|944.83|943.33|944.86|943.36|944.88|943.38|943.9|942.4|0
1617041700000|2021-03-29 18:15:00|944.87|943.37|944.17|942.67|944.87|943.37|944.13|942.63|0
1617042000000|2021-03-29 18:20:00|944.18|942.68|944.62|943.12|944.64|943.14|944.14|942.64|0
1617042300000|2021-03-29 18:25:00|944.63|943.13|944.41|942.91|944.64|943.14|944.36|942.86|0
1617042600000|2021-03-29 18:30:00|944.4|942.9|943.9|942.4|944.61|943.11|943.65|942.15|0
1617042900000|2021-03-29 18:35:00|943.89|942.39|943.87|942.37|944.13|942.63|943.65|942.15|0
1617043200000|2021-03-29 18:40:00|943.86|942.36|944.12|942.62|944.37|942.87|943.84|942.34|0
1617043500000|2021-03-29 18:45:00|944.11|942.61|944.44|942.94|944.92|943.42|944.11|942.61|0
1617043800000|2021-03-29 18:50:00|944.43|942.93|944.36|942.86|944.69|943.19|944.16|942.66|0
1617044100000|2021-03-29 18:55:00|944.37|942.87|944.1|942.6|944.37|942.87|943.61|942.11|0
1617044400000|2021-03-29 19:00:00|944.12|942.62|944.84|943.34|944.84|943.34|944.12|942.62|0
1617044700000|2021-03-29 19:05:00|944.85|943.35|944.85|943.35|944.87|943.37|944.59|943.09|0
1617045000000|2021-03-29 19:10:00|944.84|943.34|944.87|943.37|945.12|943.62|944.59|943.09|0
1617045300000|2021-03-29 19:15:00|944.88|943.38|945.09|943.59|945.33|943.83|944.88|943.38|0
1617045600000|2021-03-29 19:20:00|945.1|943.6|945.57|944.07|945.57|944.07|945.05|943.55|0
1617045900000|2021-03-29 19:25:00|945.58|944.08|945.58|944.08|945.81|944.31|945.31|943.81|0
1617046200000|2021-03-29 19:30:00|945.59|944.09|945.29|943.79|945.79|944.29|945.29|943.79|0
1617046500000|2021-03-29 19:35:00|945.3|943.8|945.57|944.07|945.59|944.09|945.29|943.79|0
1617046800000|2021-03-29 19:40:00|945.56|944.06|944.8|943.3|945.56|944.06|944.78|943.28|0
1617047100000|2021-03-29 19:45:00|944.79|943.29|944.79|943.29|945.33|943.83|944.57|943.07|0
1617047400000|2021-03-29 19:50:00|944.8|943.3|944.35|942.85|945.05|943.55|944.12|942.62|0
1617047700000|2021-03-29 19:55:00|944.33|942.83|944.15|942.65|944.49|942.99|943.67|942.17|0
1617048000000|2021-03-29 20:00:00|944.17|942.67|944.58|943.08|944.86|943.36|944.14|942.64|0
1617048300000|2021-03-29 20:05:00|944.59|943.09|944.96|943.46|945.07|943.57|944.59|943.09|0
1617048600000|2021-03-29 20:10:00|944.97|943.47|945.24|943.74|945.36|943.86|944.96|943.46|0
1617048900000|2021-03-29 20:15:00|945.25|943.75|945.25|943.75|945.32|943.82|945.25|943.75|0
1617049200000|2021-03-29 20:20:00|945.27|943.77|945.32|943.82|945.32|943.82|945.27|943.77|0
1617049500000|2021-03-29 20:25:00|945.34|943.84|945.34|943.84|945.36|943.86|945.3|943.8|0
1617049800000|2021-03-29 20:30:00|945.33|943.83|945.03|943.53|945.33|943.83|945.03|943.53|0
1617050100000|2021-03-29 20:35:00|945.07|943.57|945.16|943.66|945.22|943.72|944.98|943.48|0
1617050400000|2021-03-29 20:40:00|945.15|943.65|945.03|943.53|945.16|943.66|945.03|943.53|0
1617050700000|2021-03-29 20:45:00|945.07|943.57|945.03|943.53|945.16|943.66|945.03|943.53|0
1617051000000|2021-03-29 20:50:00|945.07|943.57|944.94|943.44|945.12|943.62|944.83|943.33|0
1617051300000|2021-03-29 20:55:00|944.93|943.43|945.03|943.53|945.03|943.53|944.83|943.33|0
1617051600000|2021-03-29 21:00:00|945.01|943.51|944.92|943.42|945.03|943.53|944.92|943.42|0
1617051900000|2021-03-29 21:05:00|944.99|943.49|944.99|943.49|944.99|943.49|944.9|943.4|0
1617052200000|2021-03-29 21:10:00|944.9|943.4|944.88|943.38|944.95|943.45|944.88|943.38|0
1617052500000|2021-03-29 21:15:00|944.83|943.33|944.9|943.4|944.97|943.47|944.83|943.33|0
1617052800000|2021-03-29 21:20:00|944.92|943.42|944.99|943.49|944.99|943.49|944.83|943.33|0
1617053100000|2021-03-29 21:25:00|945.04|943.54|945.39|943.89|945.39|943.89|944.99|943.49|0
1617053400000|2021-03-29 21:30:00|945.35|943.85|945.28|943.78|945.35|943.85|945.28|943.78|0
1617053700000|2021-03-29 21:35:00|945.3|943.8|945.26|943.76|945.3|943.8|945.26|943.76|0
1617054000000|2021-03-29 21:40:00|945.24|943.74|945.34|943.84|945.35|943.85|945.24|943.74|0
1617054300000|2021-03-29 21:45:00|945.32|943.82|945.32|943.82|945.35|943.85|945.3|943.8|0
1617054600000|2021-03-29 21:50:00|945.3|943.8|945.26|943.76|945.3|943.8|945.26|943.76|0
1617054900000|2021-03-29 21:55:00|945.28|943.78|945.26|943.76|945.3|943.8|945.26|943.76|0
1617055200000|2021-03-29 22:00:00|945.31|943.81|945.77|944.27|945.82|944.32|945.22|943.72|0
1617055500000|2021-03-29 22:05:00|945.78|944.28|945.77|944.27|945.82|944.32|945.53|944.03|0
1617055800000|2021-03-29 22:10:00|945.78|944.28|945.95|944.45|945.95|944.45|945.77|944.27|0
1617056100000|2021-03-29 22:15:00|945.96|944.46|946.06|944.56|946.06|944.56|945.91|944.41|0
1617056400000|2021-03-29 22:20:00|946.05|944.55|946.02|944.52|946.05|944.55|945.84|944.34|0
1617056700000|2021-03-29 22:25:00|946.01|944.51|945.95|944.45|946.01|944.51|945.82|944.32|0
1617057000000|2021-03-29 22:30:00|945.96|944.46|945.82|944.32|946.02|944.52|945.82|944.32|0
1617057300000|2021-03-29 22:35:00|945.84|944.34|945.73|944.23|945.84|944.34|945.58|944.08|0
1617057600000|2021-03-29 22:40:00|945.74|944.24|945.58|944.08|945.82|944.32|945.53|944.03|0
1617057900000|2021-03-29 22:45:00|945.57|944.07|945.67|944.17|945.69|944.19|945.53|944.03|0
1617058200000|2021-03-29 22:50:00|945.66|944.16|945.67|944.17|945.77|944.27|945.62|944.12|0
1617058500000|2021-03-29 22:55:00|945.66|944.16|945.42|943.92|945.66|944.16|945.38|943.88|0
1617058800000|2021-03-29 23:00:00|945.43|943.93|945.5|944|945.58|944.08|945.38|943.88|0
1617059100000|2021-03-29 23:05:00|945.46|943.96|945.33|943.83|945.5|944|945.33|943.83|0
1617059400000|2021-03-29 23:10:00|945.32|943.82|945.28|943.78|945.37|943.87|945.17|943.67|0
1617059700000|2021-03-29 23:15:00|945.29|943.79|945.57|944.07|945.57|944.07|945.29|943.79|0
1617060000000|2021-03-29 23:20:00|945.59|944.09|945.17|943.67|945.61|944.11|945.02|943.52|0
1617060300000|2021-03-29 23:25:00|945.18|943.68|945.4|943.9|945.49|943.99|945.18|943.68|0
1617060600000|2021-03-29 23:30:00|945.39|943.89|945.4|943.9|945.45|943.95|945.16|943.66|0
1617060900000|2021-03-29 23:35:00|945.39|943.89|945.36|943.86|945.4|943.9|945.2|943.7|0
1617061200000|2021-03-29 23:40:00|945.4|943.9|945.4|943.9|945.4|943.9|945.25|943.75|0
1617061500000|2021-03-29 23:45:00|945.39|943.89|945.69|944.19|945.69|944.19|945.31|943.81|0
1617061800000|2021-03-29 23:50:00|945.68|944.18|945.73|944.23|945.88|944.38|945.53|944.03|0
1617062100000|2021-03-29 23:55:00|945.72|944.22|945.73|944.23|945.88|944.38|945.6|944.1|0
1617062400000|2021-03-30 00:00:00|945.72|944.22|945.4|943.9|945.72|944.22|945.01|943.51|0
1617062700000|2021-03-30 00:05:00|945.41|943.91|944.63|943.13|945.64|944.14|944.43|942.93|0
1617063000000|2021-03-30 00:10:00|944.62|943.12|944.54|943.04|944.92|943.42|944.48|942.98|0
1617063300000|2021-03-30 00:15:00|944.56|943.06|944.72|943.22|944.94|943.44|944.17|942.67|0
1617063600000|2021-03-30 00:20:00|944.73|943.23|944.96|943.46|945.17|943.67|944.72|943.22|0
1617063900000|2021-03-30 00:25:00|944.95|943.45|944.51|943.01|944.95|943.45|944.29|942.79|0
1617064200000|2021-03-30 00:30:00|944.5|943|944.5|943|944.51|943.01|944.27|942.77|0
1617064500000|2021-03-30 00:35:00|944.51|943.01|944.5|943|944.73|943.23|944.5|943|0
1617064800000|2021-03-30 00:40:00|944.49|942.99|944.06|942.56|944.5|943|943.85|942.35|0
1617065100000|2021-03-30 00:45:00|944.07|942.57|943.83|942.33|944.07|942.57|943.63|942.13|0
1617065400000|2021-03-30 00:50:00|943.84|942.34|944.25|942.75|944.27|942.77|943.83|942.33|0
1617065700000|2021-03-30 00:55:00|944.18|942.68|944.24|942.74|944.26|942.76|944.03|942.53|0
1617066000000|2021-03-30 01:00:00|944.23|942.73|944.04|942.54|944.25|942.75|944.02|942.52|0
1617066300000|2021-03-30 01:05:00|944.05|942.55|943.81|942.31|944.25|942.75|943.79|942.29|0
1617066600000|2021-03-30 01:10:00|943.82|942.32|943.79|942.29|944.03|942.53|943.79|942.29|0
1617066900000|2021-03-30 01:15:00|943.8|942.3|943.79|942.29|944.02|942.52|943.79|942.29|0
1617067200000|2021-03-30 01:20:00|943.78|942.28|943.8|942.3|943.81|942.31|943.58|942.08|0
1617067500000|2021-03-30 01:25:00|943.79|942.29|943.81|942.31|944|942.5|943.56|942.06|0
1617067800000|2021-03-30 01:30:00|943.8|942.3|943.58|942.08|943.8|942.3|943.46|941.96|0
1617068100000|2021-03-30 01:35:00|943.57|942.07|943.37|941.87|943.8|942.3|943.37|941.87|0
1617068400000|2021-03-30 01:40:00|943.57|942.07|943.8|942.3|943.8|942.3|943.37|941.87|0
1617068700000|2021-03-30 01:45:00|943.79|942.29|943.59|942.09|943.82|942.32|943.57|942.07|0
1617069000000|2021-03-30 01:50:00|943.6|942.1|943.81|942.31|944.02|942.52|943.59|942.09|0
1617069300000|2021-03-30 01:55:00|943.82|942.32|943.81|942.31|944.02|942.52|943.7|942.2|0
1617069600000|2021-03-30 02:00:00|943.87|942.37|944.02|942.52|944.02|942.52|943.79|942.29|0
1617069900000|2021-03-30 02:05:00|944.01|942.51|943.8|942.3|944.02|942.52|943.79|942.29|0
1617070200000|2021-03-30 02:10:00|943.81|942.31|944.02|942.52|944.02|942.52|943.79|942.29|0
1617070500000|2021-03-30 02:15:00|943.9|942.4|944.34|942.84|944.34|942.84|943.89|942.39|0
1617070800000|2021-03-30 02:20:00|944.35|942.85|944.37|942.87|944.37|942.87|944.34|942.84|0
1617071100000|2021-03-30 02:25:00|944.36|942.86|944.58|943.08|944.68|943.18|944.35|942.85|0
1617071400000|2021-03-30 02:30:00|944.74|943.24|945.13|943.63|945.13|943.63|944.7|943.2|0
1617071700000|2021-03-30 02:35:00|945.12|943.62|945.12|943.62|945.13|943.63|944.91|943.41|0
1617072000000|2021-03-30 02:40:00|945.13|943.63|945.11|943.61|945.13|943.63|945.1|943.6|0
1617072300000|2021-03-30 02:45:00|945.12|943.62|944.69|943.19|945.12|943.62|944.68|943.18|0
1617072600000|2021-03-30 02:50:00|944.68|943.18|944.48|942.98|944.69|943.19|944.48|942.98|0
1617072900000|2021-03-30 02:55:00|944.49|942.99|944.02|942.52|944.5|943|944.02|942.52|0
1617073200000|2021-03-30 03:00:00|944.03|942.53|944.44|942.94|944.44|942.94|944.02|942.52|0
1617073500000|2021-03-30 03:05:00|944.45|942.95|944.66|943.16|944.68|943.18|944.44|942.94|0
1617073800000|2021-03-30 03:10:00|944.67|943.17|944.89|943.39|944.9|943.4|944.65|943.15|0
1617074100000|2021-03-30 03:15:00|944.9|943.4|945.32|943.82|945.43|943.93|944.9|943.4|0
1617074400000|2021-03-30 03:20:00|945.33|943.83|945.12|943.62|945.55|944.05|944.91|943.41|0
1617074700000|2021-03-30 03:25:00|945.13|943.63|945.11|943.61|945.13|943.63|944.9|943.4|0
1617075000000|2021-03-30 03:30:00|945.01|943.51|945.13|943.63|945.35|943.85|945.01|943.51|0
1617075300000|2021-03-30 03:35:00|945.14|943.64|945.37|943.87|945.57|944.07|945.13|943.63|0
1617075600000|2021-03-30 03:40:00|945.36|943.86|945.59|944.09|945.59|944.09|945.35|943.85|0
1617075900000|2021-03-30 03:45:00|945.6|944.1|945.58|944.08|945.6|944.1|945.37|943.87|0
1617076200000|2021-03-30 03:50:00|945.57|944.07|945.18|943.68|945.58|944.08|945.17|943.67|0
1617076500000|2021-03-30 03:55:00|945.17|943.67|945.38|943.88|945.38|943.88|945.16|943.66|0
1617076800000|2021-03-30 04:00:00|945.39|943.89|944.96|943.46|945.39|943.89|944.95|943.45|0
1617077100000|2021-03-30 04:05:00|944.97|943.47|944.73|943.23|944.97|943.47|944.73|943.23|0
1617077400000|2021-03-30 04:10:00|944.74|943.24|944.74|943.24|944.94|943.44|944.73|943.23|0
1617077700000|2021-03-30 04:15:00|944.77|943.27|944.95|943.45|944.95|943.45|944.73|943.23|0
1617078000000|2021-03-30 04:20:00|944.94|943.44|945.16|943.66|945.18|943.68|944.94|943.44|0
1617078300000|2021-03-30 04:25:00|945.17|943.67|944.92|943.42|945.17|943.67|944.92|943.42|0
1617078600000|2021-03-30 04:30:00|944.91|943.41|944.73|943.23|944.94|943.44|944.72|943.22|0
1617078900000|2021-03-30 04:35:00|944.74|943.24|944.73|943.23|944.95|943.45|944.71|943.21|0
1617079200000|2021-03-30 04:40:00|944.74|943.24|945.16|943.66|945.16|943.66|944.73|943.23|0
1617079500000|2021-03-30 04:45:00|945.03|943.53|945.04|943.54|945.14|943.64|944.93|943.43|0
1617079800000|2021-03-30 04:50:00|945.03|943.53|945.11|943.61|945.13|943.63|945.03|943.53|0
1617080100000|2021-03-30 04:55:00|945.1|943.6|945.1|943.6|945.11|943.61|944.9|943.4|0
1617080400000|2021-03-30 05:00:00|945.19|943.69|944.99|943.49|945.19|943.69|944.56|943.06|0
1617080700000|2021-03-30 05:05:00|944.93|943.43|944.55|943.05|944.93|943.43|944.35|942.85|0
1617081000000|2021-03-30 05:10:00|944.56|943.06|944.35|942.85|944.57|943.07|944.34|942.84|0
1617081300000|2021-03-30 05:15:00|944.34|942.84|944.58|943.08|944.58|943.08|944.34|942.84|0
1617081600000|2021-03-30 05:20:00|944.57|943.07|944.57|943.07|944.78|943.28|944.55|943.05|0
1617081900000|2021-03-30 05:25:00|944.56|943.06|944.77|943.27|944.99|943.49|944.56|943.06|0
1617082200000|2021-03-30 05:30:00|944.78|943.28|944.8|943.3|944.81|943.31|944.77|943.27|0
1617082500000|2021-03-30 05:35:00|944.79|943.29|944.77|943.27|944.8|943.3|944.77|943.27|0
1617082800000|2021-03-30 05:40:00|944.78|943.28|944.77|943.27|944.78|943.28|944.75|943.25|0
1617083100000|2021-03-30 05:45:00|944.78|943.28|945.2|943.7|945.2|943.7|944.77|943.27|0
1617083400000|2021-03-30 05:50:00|945.19|943.69|945.2|943.7|945.21|943.71|944.99|943.49|0
1617083700000|2021-03-30 05:55:00|945.14|943.64|945.19|943.69|945.21|943.71|944.99|943.49|0
1617084000000|2021-03-30 06:00:00|945.2|943.7|945.21|943.71|945.4|943.9|944.98|943.48|0
1617084300000|2021-03-30 06:05:00|945.2|943.7|945.21|943.71|945.21|943.71|944.76|943.26|0
1617084600000|2021-03-30 06:10:00|945.2|943.7|945.01|943.51|945.22|943.72|944.99|943.49|0
1617084900000|2021-03-30 06:15:00|945.02|943.52|945.65|944.15|945.66|944.16|945.02|943.52|0
1617085200000|2021-03-30 06:20:00|945.66|944.16|945.19|943.69|945.86|944.36|945.19|943.69|0
1617085500000|2021-03-30 06:25:00|945.2|943.7|944.94|943.44|945.2|943.7|944.82|943.32|0
1617085800000|2021-03-30 06:30:00|944.95|943.45|944.94|943.44|945.17|943.67|944.94|943.44|0
1617086100000|2021-03-30 06:35:00|944.95|943.45|945.12|943.62|945.34|943.84|944.93|943.43|0
1617086400000|2021-03-30 06:40:00|945.13|943.63|945.33|943.83|945.34|943.84|945.1|943.6|0
1617086700000|2021-03-30 06:45:00|945.32|943.82|945.37|943.87|945.38|943.88|944.92|943.42|0
1617087000000|2021-03-30 06:50:00|945.38|943.88|945.42|943.92|945.62|944.12|945.37|943.87|0
1617087300000|2021-03-30 06:55:00|945.36|943.86|944.5|943|945.36|943.86|944.39|942.89|0
1617087600000|2021-03-30 07:00:00|944.57|943.07|945.42|943.92|945.54|944.04|944.17|942.67|0
1617087900000|2021-03-30 07:05:00|945.49|943.99|944.54|943.04|945.97|944.47|944.53|943.03|0
1617088200000|2021-03-30 07:10:00|944.48|942.98|943.15|941.85|944.48|942.98|942.55|941.55|22
1617088500000|2021-03-30 07:15:00|943.25|941.95|943.65|942.35|944.15|942.85|943.25|941.95|1
1617088800000|2021-03-30 07:20:00|943.55|942.15|944.75|943.35|944.75|943.35|943.05|941.75|1
1617089100000|2021-03-30 07:25:00|944.65|943.45|944.95|943.75|945.15|943.75|944.15|942.95|45
1617089400000|2021-03-30 07:30:00|945.05|943.85|945.95|944.65|946.05|944.65|945.05|943.85|15
1617089700000|2021-03-30 07:35:00|945.85|944.45|944.75|943.65|945.85|944.45|944.55|943.65|7
1617090000000|2021-03-30 07:40:00|944.25|943.75|944.55|943.45|944.95|944.05|943.75|943.15|13
1617090300000|2021-03-30 07:45:00|944.05|943.55|944.15|943.25|944.85|944.05|944.05|943.25|11
1617090600000|2021-03-30 07:50:00|944.05|942.65|943.95|942.65|944.05|942.65|942.95|941.95|2
1617090900000|2021-03-30 07:55:00|943.85|942.55|943.25|942.05|943.95|942.65|943.25|942.05|0
1617091200000|2021-03-30 08:00:00|943.15|941.95|943.15|942.45|943.85|942.55|943.15|941.95|2
1617091500000|2021-03-30 08:05:00|943.05|942.05|943.95|942.65|943.95|942.65|942.75|941.45|1
1617091800000|2021-03-30 08:10:00|944.05|942.75|943.85|942.95|944.35|943.05|943.55|942.65|2
1617092100000|2021-03-30 08:15:00|943.55|942.45|943.65|942.45|943.95|942.85|942.95|942.35|23
1617092400000|2021-03-30 08:20:00|943.55|942.35|944.45|943.25|944.45|943.25|943.45|942.25|11
1617092700000|2021-03-30 08:25:00|944.35|943.35|945.35|944.15|945.45|944.15|943.85|943.35|22
1617093000000|2021-03-30 08:30:00|945.45|944.25|945.55|944.55|945.85|944.55|945.15|944.25|25
1617093300000|2021-03-30 08:35:00|945.65|944.35|945.05|943.85|945.75|944.35|944.85|943.85|4
1617093600000|2021-03-30 08:40:00|945.15|943.95|945.05|943.75|945.15|943.95|944.35|943.75|4
1617093900000|2021-03-30 08:45:00|944.95||944.75||945.05||944.65||2
1617094200000|2021-03-30 08:50:00|944.35|943.45|944.75|943.55|944.95|943.55|944.25|943.15|4
1617094500000|2021-03-30 08:55:00|944.65|943.45|944.65|943.45|944.75|943.55|944.55|943.45|0
1617094800000|2021-03-30 09:00:00|944.55|943.35|944.45|943.15|944.55|943.35|944.05|942.85|0
1617095100000|2021-03-30 09:05:00|944.55|943.25|944.55|943.35|944.75|943.45|944.35|943.25|0
1617095400000|2021-03-30 09:10:00|944.65|943.45|945.05|943.85|945.05|943.85|944.65|943.45|0
1617095700000|2021-03-30 09:15:00|944.95|943.75|944.05|942.95|945.05|943.75|943.95|942.95|3
1617096000000|2021-03-30 09:20:00|943.95|942.85|944.75|943.65|944.85|943.65|943.85|942.75|0
1617096300000|2021-03-30 09:25:00|944.85|943.55|944.45|943.35|944.85|943.55|944.35|943.25|0
1617096600000|2021-03-30 09:30:00|944.35|943.25|944.25|943.05|944.45|943.25|944.05|943.05|0
1617096900000|2021-03-30 09:35:00|944.15|942.95|944.45|943.25|944.45|943.25|943.95|942.85|1
1617097200000|2021-03-30 09:40:00|944.35|943.15|944.55|943.45|944.65|943.45|943.85|943.15|2
1617097500000|2021-03-30 09:45:00|944.45|943.35|945.05|943.85|945.05|943.85|943.95|943.25|4
1617097800000|2021-03-30 09:50:00|945.15|943.95|946.05|944.75|946.05|945.15|945.15|943.95|31
1617098100000|2021-03-30 09:55:00|946.35|944.85|946.45|945.25|946.55|945.95|946.35|944.85|30
1617098400000|2021-03-30 10:00:00|946.55|945.95|945.75|944.75|946.55|945.95|945.75|944.75|20
1617098700000|2021-03-30 10:05:00|945.35|944.65|945.85|944.85|945.95|944.85|945.25|944.65|6
1617099000000|2021-03-30 10:10:00|945.45|944.65|945.65|944.65|945.85|944.65|945.45|944.65|2
1617099300000|2021-03-30 10:15:00|945.55|944.35|945.45|944.35|945.75|944.65|945.35|944.25|2
1617099600000|2021-03-30 10:20:00|945.05|944.45|944.85|943.85|945.45|944.45|944.75|943.85|6
1617099900000|2021-03-30 10:25:00|944.45|943.95|944.95|944.05|944.95|944.05|944.45|943.95|2
1617100200000|2021-03-30 10:30:00|944.65|943.95|945.25|944.25|945.35|944.25|944.65|943.95|4
1617100500000|2021-03-30 10:35:00|945.15|944.15|944.85|943.75|945.25|944.15|944.45|943.75|6
1617100800000|2021-03-30 10:40:00|944.75|943.65|944.55|943.45|944.85|943.65|944.35|943.35|6
1617101100000|2021-03-30 10:45:00|944.65|943.55|944.65|943.65|944.85|943.65|944.25|943.45|4
1617101400000|2021-03-30 10:50:00|944.25|943.75|943.85|942.85|944.85|943.75|943.85|942.85|19
1617101700000|2021-03-30 10:55:00|943.95|942.75|944.25|943.15|944.25|943.15|943.95|942.75|2
1617102000000|2021-03-30 11:00:00|944.15|943.05|943.55|942.45|944.15|943.05|943.55|942.35|6
1617102300000|2021-03-30 11:05:00|943.65|942.55|943.55|942.45|943.65|942.55|943.55|942.45|0
1617102600000|2021-03-30 11:10:00|943.15|942.55|943.45|942.35|943.75|942.55|943.15|942.25|2
1617102900000|2021-03-30 11:15:00|943.35|942.25|943.05|941.95|943.35|942.25|943.05|941.95|0
1617103200000|2021-03-30 11:20:00|942.95|941.85|942.15|940.85|942.95|941.85|941.75|940.65|5
1617103500000|2021-03-30 11:25:00|942.05|940.75|940.45|939.35|942.05|940.75|940.45|939.35|13
1617103800000|2021-03-30 11:30:00|940.35|939.25|940.55|939.35|940.55|939.35|940.25|939.15|7
1617104100000|2021-03-30 11:35:00|940.45|939.25|939.95|938.75|940.45|939.25|939.95|938.75|2
1617104400000|2021-03-30 11:40:00|940.02|938.82|939.92|938.62|940.02|938.82|939.62|938.52|28
1617104700000|2021-03-30 11:45:00|939.82|938.52|939.62|938.42|939.92|938.52|939.52|938.42|0
1617105000000|2021-03-30 11:50:00|939.72|938.52|939.82|938.72|940.02|938.72|939.62|938.42|0
1617105300000|2021-03-30 11:55:00|939.72|938.62|940.32|939.02|940.32|939.02|939.72|938.52|0
1617105600000|2021-03-30 12:00:00|940.22|939.12|940.12|938.82|940.42|939.22|939.82|938.72|0
1617105900000|2021-03-30 12:05:00|940.02|938.92|940.32|939.02|940.52|939.22|939.92|938.92|0
1617106200000|2021-03-30 12:10:00|940.42|939.12|940.02|938.82|940.42|939.12|939.92|938.82|0
1617106500000|2021-03-30 12:15:00|939.92|938.72|940.12|939.02|940.22|939.42|939.82|938.72|0
1617106800000|2021-03-30 12:20:00|940.22|938.92|939.92|938.82|940.22|938.92|939.92|938.72|0
1617107100000|2021-03-30 12:25:00|940.02|938.72|939.82|938.72|940.02|938.72|939.82|938.62|3
1617107400000|2021-03-30 12:30:00|939.72|938.62|939.72|938.42|939.92|938.62|939.62|938.42|17
1617107700000|2021-03-30 12:35:00|939.82|938.52|940.02|938.82|940.12|938.82|939.72|938.52|17
1617108000000|2021-03-30 12:40:00|940.12|938.92|940.12|939.02|940.42|939.12|940.12|938.92|19
1617108300000|2021-03-30 12:45:00|940.22|938.92|940.12|939.12|940.22|939.12|940.02|938.92|0
1617108600000|2021-03-30 12:50:00|940.22|938.92|939.82|938.72|940.22|938.92|939.82|938.72|3
1617108900000|2021-03-30 12:55:00|939.92|938.82|939.82|938.72|940.12|938.82|939.72|938.62|7
1617109200000|2021-03-30 13:00:00|939.92|938.62|939.52|938.42|939.92|938.62|939.52|938.42|1
1617109500000|2021-03-30 13:05:00|939.42|938.52|940.42|939.12|940.42|939.12|939.42|938.52|0
1617109800000|2021-03-30 13:10:00|940.32|939.22|940.42|939.32|940.52|939.42|940.22|939.22|0
1617110100000|2021-03-30 13:15:00|940.52|939.22|940.32|939.12|940.52|939.32|940.22|939.12|0
1617110400000|2021-03-30 13:20:00||939.02||939.22||939.22||939.02|6
1617110700000|2021-03-30 13:25:00|940.22|939.12|940.12|939.02|940.22|939.22|940.12|939.02|0
1617111000000|2021-03-30 13:30:00|940.02|938.92|940.52|939.32|940.52|939.32|939.72|938.52|1
1617111300000|2021-03-30 13:35:00|940.42|939.42|940.82|939.72|940.92|939.82|940.02|939.32|8
1617111600000|2021-03-30 13:40:00|940.72|939.62|940.32|939.22|940.72|939.62|940.22|939.02|1
1617111900000|2021-03-30 13:45:00|940.42|939.32|939.62|938.52|940.62|939.52|939.62|938.52|0
1617112200000|2021-03-30 13:50:00|939.52|938.42|940.12|939.02|940.32|939.12|939.12|937.92|1
1617112500000|2021-03-30 13:55:00|940.22|939.12|940.32|939.02|940.32|939.12|940.02|938.92|0
1617112800000|2021-03-30 14:00:00|940.52|939.22|940.42|939.22|940.62|939.42|940.32|939.22|0
1617113100000|2021-03-30 14:05:00|940.52|939.32|940.62|939.52|940.62|939.52|940.12|939.02|0
1617113400000|2021-03-30 14:10:00|940.52|939.42|939.92|938.92|940.52|939.42|939.92|938.82|0
1617113700000|2021-03-30 14:15:00|939.82|938.82|940.02|939.12|940.02|939.22|939.42|938.22|105
1617114900000|2021-03-30 14:35:00|||||||||88
1617141600000|2021-03-30 22:00:00|940.32|938.82|941.73|940.23|941.88|940.38|940.04|938.54|0
1617141900000|2021-03-30 22:05:00|941.71|940.21|941.25|939.75|941.73|940.23|941.25|939.75|0
1617142200000|2021-03-30 22:10:00|941.27|939.77|941.62|940.12|941.62|940.12|941.27|939.77|0
1617142500000|2021-03-30 22:15:00|941.66|940.16|941.25|939.75|941.66|940.16|941.05|939.55|0
1617142800000|2021-03-30 22:20:00|941.27|939.77|941.55|940.05|941.55|940.05|941.27|939.77|0
1617143100000|2021-03-30 22:25:00|941.56|940.06|941.7|940.2|941.7|940.2|941.51|940.01|0
1617143400000|2021-03-30 22:30:00|941.71|940.21|941.55|940.05|941.79|940.29|941.55|940.05|0
1617143700000|2021-03-30 22:35:00|941.56|940.06|941.7|940.2|941.7|940.2|941.38|939.88|0
1617144000000|2021-03-30 22:40:00|941.71|940.21|941.47|939.97|941.75|940.25|941.42|939.92|0
1617144300000|2021-03-30 22:45:00|941.46|939.96|941.42|939.92|941.51|940.01|941.38|939.88|0
1617144600000|2021-03-30 22:50:00|941.43|939.93|941.38|939.88|941.51|940.01|941.27|939.77|0
1617144900000|2021-03-30 22:55:00|941.37|939.87|941.51|940.01|941.51|940.01|941.31|939.81|0
1617145200000|2021-03-30 23:00:00|941.5|940|941.27|939.77|941.5|940|941.14|939.64|0
1617145500000|2021-03-30 23:05:00|941.28|939.78|941.51|940.01|941.66|940.16|941.28|939.78|0
1617145800000|2021-03-30 23:10:00|941.52|940.02|941.73|940.23|941.79|940.29|941.52|940.02|0
1617146100000|2021-03-30 23:15:00|941.72|940.22|942.03|940.53|942.03|940.53|941.7|940.2|0
1617146400000|2021-03-30 23:20:00|942.04|940.54|942.18|940.68|942.23|940.73|941.9|940.4|0
1617146700000|2021-03-30 23:25:00|942.16|940.66|942.38|940.88|942.47|940.97|942.16|940.66|0
1617147000000|2021-03-30 23:30:00|942.39|940.89|942.47|940.97|942.86|941.36|942.39|940.89|0
1617147300000|2021-03-30 23:35:00|942.49|940.99|942.51|941.01|942.51|941.01|942.38|940.88|0
1617147600000|2021-03-30 23:40:00|942.5|941|942.42|940.92|942.5|941|942.38|940.88|0
1617147900000|2021-03-30 23:45:00|942.38|940.88|942.42|940.92|942.51|941.01|942.38|940.88|0
1617148200000|2021-03-30 23:50:00|942.38|940.88|942.38|940.88|942.47|940.97|942.23|940.73|0
1617148500000|2021-03-30 23:55:00|942.37|940.87|942.51|941.01|942.62|941.12|942.27|940.77|0
1617148800000|2021-03-31 00:00:00|942.52|941.02|942.27|940.77|942.58|941.08|942.1|940.6|0
1617149100000|2021-03-31 00:05:00|942.26|940.76|942.14|940.64|942.38|940.88|942.03|940.53|0
1617149400000|2021-03-31 00:10:00|942.15|940.65|942.23|940.73|942.34|940.84|942.14|940.64|0
1617149700000|2021-03-31 00:15:00|942.22|940.72|941.71|940.21|942.23|940.73|941.5|940|0
1617150000000|2021-03-31 00:20:00|941.72|940.22|941.96|940.46|942.14|940.64|941.52|940.02|0
1617150300000|2021-03-31 00:25:00|941.97|940.47|942.61|941.11|942.81|941.31|941.75|940.25|0
1617150600000|2021-03-31 00:30:00|942.62|941.12|942.84|941.34|943.04|941.54|942.62|941.12|0
1617150900000|2021-03-31 00:35:00|942.87|941.37|943.05|941.55|943.06|941.56|942.63|941.13|0
1617151200000|2021-03-31 00:40:00|943.06|941.56|943.04|941.54|943.06|941.56|942.84|941.34|0
1617151500000|2021-03-31 00:45:00|942.98|941.48|942.85|941.35|942.98|941.48|942.63|941.13|0
1617151800000|2021-03-31 00:50:00|942.84|941.34|942.84|941.34|943.04|941.54|942.83|941.33|0
1617152100000|2021-03-31 00:55:00|942.9|941.4|943.04|941.54|943.04|941.54|942.82|941.32|0
1617152400000|2021-03-31 01:00:00|943.03|941.53|942.81|941.31|943.06|941.56|942.81|941.31|0
1617152700000|2021-03-31 01:05:00|942.82|941.32|943.23|941.73|943.24|941.74|942.81|941.31|0
1617153000000|2021-03-31 01:10:00|943.24|941.74|943.23|941.73|943.44|941.94|943.03|941.53|0
1617153300000|2021-03-31 01:15:00|943.24|941.74|943.69|942.19|943.71|942.21|943.24|941.74|0
1617153600000|2021-03-31 01:20:00|943.7|942.2|943.49|941.99|943.71|942.21|943.49|941.99|0
1617153900000|2021-03-31 01:25:00|943.47|941.97|943.28|941.78|943.49|941.99|943.28|941.78|0
1617154200000|2021-03-31 01:30:00|943.27|941.77|943.47|941.97|943.47|941.97|943.04|941.54|0
1617154500000|2021-03-31 01:35:00|943.46|941.96|943.24|941.74|943.48|941.98|943.15|941.65|0
1617154800000|2021-03-31 01:40:00|943.18|941.68|942.61|941.11|943.18|941.68|942.6|941.1|0
1617155100000|2021-03-31 01:45:00|942.6|941.1|942.62|941.12|942.63|941.13|942.59|941.09|0
1617155400000|2021-03-31 01:50:00|942.61|941.11|942.83|941.33|942.84|941.34|942.41|940.91|0
1617155700000|2021-03-31 01:55:00|942.77|941.27|942.61|941.11|942.83|941.33|942.61|941.11|0
1617156000000|2021-03-31 02:00:00|942.62|941.12|942.61|941.11|942.63|941.13|942.4|940.9|0
1617156300000|2021-03-31 02:05:00|942.6|941.1|942.4|940.9|942.61|941.11|942.19|940.69|0
1617156600000|2021-03-31 02:10:00|942.41|940.91|942.19|940.69|942.41|940.91|942.18|940.68|0
1617156900000|2021-03-31 02:15:00|942.2|940.7|942.18|940.68|942.2|940.7|942.18|940.68|0
1617157200000|2021-03-31 02:20:00|942.22|940.72|941.96|940.46|942.39|940.89|941.95|940.45|0
1617157500000|2021-03-31 02:25:00|941.95|940.45|941.87|940.37|941.95|940.45|941.72|940.22|0
1617157800000|2021-03-31 02:30:00|941.74|940.24|941.54|940.04|941.93|940.43|941.53|940.03|0
1617158100000|2021-03-31 02:35:00|941.53|940.03|941.31|939.81|941.53|940.03|941.3|939.8|0
1617158400000|2021-03-31 02:40:00|941.32|939.82|941.54|940.04|941.54|940.04|941.32|939.82|0
1617158700000|2021-03-31 02:45:00|941.53|940.03|941.33|939.83|941.54|940.04|941.31|939.81|0
1617159000000|2021-03-31 02:50:00|941.32|939.82|941.13|939.63|941.32|939.82|940.89|939.39|0
1617159300000|2021-03-31 02:55:00|941.12|939.62|941.33|939.83|941.55|940.05|941.12|939.62|0
1617159600000|2021-03-31 03:00:00|941.32|939.82|941.77|940.27|941.77|940.27|941.31|939.81|0
1617159900000|2021-03-31 03:05:00|941.76|940.26|941.56|940.06|941.77|940.27|941.53|940.03|0
1617160200000|2021-03-31 03:10:00|941.57|940.07|941.56|940.06|941.78|940.28|941.55|940.05|0
1617160500000|2021-03-31 03:15:00|941.57|940.07|941.67|940.17|941.77|940.27|941.55|940.05|0
1617160800000|2021-03-31 03:20:00|941.71|940.21|941.77|940.27|941.78|940.28|941.57|940.07|0
1617161100000|2021-03-31 03:25:00|941.78|940.28|942.01|940.51|942.02|940.52|941.78|940.28|0
1617161400000|2021-03-31 03:30:00|942.02|940.52|942|940.5|942.02|940.52|941.8|940.3|0
1617161700000|2021-03-31 03:35:00|942.01|940.51|941.58|940.08|942.01|940.51|941.58|940.08|0
1617162000000|2021-03-31 03:40:00|941.59|940.09|941.59|940.09|941.8|940.3|941.58|940.08|0
1617162300000|2021-03-31 03:45:00|941.58|940.08|941.57|940.07|941.6|940.1|941.57|940.07|0
1617162600000|2021-03-31 03:50:00|941.51|940.01|941.36|939.86|941.57|940.07|941.34|939.84|0
1617162900000|2021-03-31 03:55:00|941.35|939.85|941.57|940.07|941.58|940.08|941.35|939.85|0
1617163200000|2021-03-31 04:00:00|941.56|940.06|941.36|939.86|941.56|940.06|941.36|939.86|0
1617163500000|2021-03-31 04:05:00|941.37|939.87|941.59|940.09|941.6|940.1|941.37|939.87|0
1617163800000|2021-03-31 04:10:00|941.6|940.1|941.79|940.29|941.8|940.3|941.6|940.1|0
1617164100000|2021-03-31 04:15:00|941.78|940.28|941.78|940.28|941.79|940.29|941.78|940.28|0
1617164400000|2021-03-31 04:20:00|941.77|940.27|941.58|940.08|941.78|940.28|941.57|940.07|0
1617164700000|2021-03-31 04:25:00|941.57|940.07|941.57|940.07|941.58|940.08|941.57|940.07|0
1617165000000|2021-03-31 04:30:00|941.56|940.06|941.35|939.85|941.56|940.06|941.34|939.84|0
1617165300000|2021-03-31 04:35:00|941.34|939.84|941.57|940.07|941.58|940.08|941.34|939.84|0
1617165600000|2021-03-31 04:40:00|941.58|940.08|941.56|940.06|941.58|940.08|941.56|940.06|0
1617165900000|2021-03-31 04:45:00|941.57|940.07|941.14|939.64|941.57|940.07|941.14|939.64|0
1617166200000|2021-03-31 04:50:00|941.13|939.63|940.51|939.01|941.14|939.64|940.51|939.01|0
1617166500000|2021-03-31 04:55:00|940.5|939|940.74|939.24|940.74|939.24|940.5|939|0
1617166800000|2021-03-31 05:00:00|940.73|939.23|940.28|938.78|940.74|939.24|940.27|938.77|0
1617167100000|2021-03-31 05:05:00|940.27|938.77|940.17|938.67|940.28|938.78|940.06|938.56|0
1617167400000|2021-03-31 05:10:00|940.2|938.7|940.27|938.77|940.3|938.8|940.06|938.56|0
1617167700000|2021-03-31 05:15:00|940.26|938.76|940.26|938.76|940.28|938.78|940.26|938.76|0
1617168000000|2021-03-31 05:20:00|940.27|938.77|940.38|938.88|940.49|938.99|940.26|938.76|0
1617168300000|2021-03-31 05:25:00|940.48|938.98|940.27|938.77|940.48|938.98|940.26|938.76|0
1617168600000|2021-03-31 05:30:00|940.26|938.76|940.7|939.2|940.7|939.2|940.05|938.55|0
1617168900000|2021-03-31 05:35:00|940.69|939.19|941.13|939.63|941.14|939.64|940.69|939.19|0
1617169200000|2021-03-31 05:40:00|941.14|939.64|940.72|939.22|941.14|939.64|940.72|939.22|0
1617169500000|2021-03-31 05:45:00|940.73|939.23|940.83|939.33|940.94|939.44|940.72|939.22|0
1617169800000|2021-03-31 05:50:00|940.8|939.3|940.3|938.8|940.93|939.43|940.29|938.79|0
1617170100000|2021-03-31 05:55:00|940.31|938.81|940.49|938.99|940.7|939.2|940.3|938.8|0
1617170400000|2021-03-31 06:00:00|940.54|939.04|940.08|938.58|940.55|939.05|939.66|938.16|0
1617170700000|2021-03-31 06:05:00|940.07|938.57|940.49|938.99|940.49|938.99|940.07|938.57|0
1617171000000|2021-03-31 06:10:00|940.5|939|940.72|939.22|940.91|939.41|940.48|938.98|0
1617171300000|2021-03-31 06:15:00|940.65|939.15|940.87|939.37|940.88|939.38|940.45|938.95|0
1617171600000|2021-03-31 06:20:00|940.86|939.36|940.88|939.38|941.09|939.59|940.86|939.36|0
1617171900000|2021-03-31 06:25:00|940.89|939.39|940.67|939.17|940.89|939.39|940.45|938.95|0
1617172200000|2021-03-31 06:30:00|940.66|939.16|940.45|938.95|940.67|939.17|940.45|938.95|0
1617172500000|2021-03-31 06:35:00|940.46|938.96|940.26|938.76|940.55|939.05|940.04|938.54|0
1617172800000|2021-03-31 06:40:00|940.27|938.77|940.46|938.96|940.46|938.96|940.05|938.55|0
1617173100000|2021-03-31 06:45:00|940.45|938.95|940.65|939.15|940.66|939.16|940.24|938.74|0
1617173400000|2021-03-31 06:50:00|940.59|939.09|940.64|939.14|940.67|939.17|940.45|938.95|0
1617173700000|2021-03-31 06:55:00|940.65|939.15|941.84|940.34|942.04|940.54|940.64|939.14|0
1617174000000|2021-03-31 07:00:00|941.9|940.4|942.82|940.32|942.82|940.96|941.04|939.54|0
1617174300000|2021-03-31 07:05:00|942.92|940.42|944.82|942.82|944.92|942.82|942.62|940.42|0
1617174600000|2021-03-31 07:10:00|944.92|942.92|943.82|942.62|945.12|943.82|943.62|942.42|8
1617174900000|2021-03-31 07:15:00|943.72|942.72|943.82|942.62|944.12|942.82|943.52|942.22|11
1617175200000|2021-03-31 07:20:00|944.22|942.72|943.02|941.82|944.32|943.02|943.02|941.72|6
1617175500000|2021-03-31 07:25:00|942.92|941.72|943.02|941.82|943.22|942.12|942.52|941.22|1
1617175800000|2021-03-31 07:30:00|942.92|941.72|942.42|941.22|942.92|941.92|942.42|941.22|1
1617176100000|2021-03-31 07:35:00|942.32|941.12|942.32|941.12|942.32|941.12|941.72|940.42|0
1617176400000|2021-03-31 07:40:00|942.29|941.09|942.89|941.89|942.89|941.89|942.29|941.09|13
1617176700000|2021-03-31 07:45:00|942.79|941.69|942.89|941.59|942.89|941.69|942.29|941.09|1
1617177000000|2021-03-31 07:50:00|942.79|941.69|942.59|941.49|942.79|941.69|942.49|941.29|0
1617177300000|2021-03-31 07:55:00|942.69|941.59|943.19|941.89|943.39|942.19|942.69|941.59|1
1617177600000|2021-03-31 08:00:00|943.09|941.99|943.39|942.29|943.39|942.29|942.89|941.79|0
1617177900000|2021-03-31 08:05:00||942.39||942.59||942.69||942.39|2
1617178200000|2021-03-31 08:10:00|943.29|942.49|943.39|942.29|943.39|942.59|943.09|941.89|7
1617178500000|2021-03-31 08:15:00|943.29|942.19|942.29|941.09|943.29|942.19|942.29|941.09|2
1617178800000|2021-03-31 08:20:00|942.19|941.19|942.09|941.09|942.19|941.29|942.09|941.09|3
1617179100000|2021-03-31 08:25:00|942.29|941.19|941.69|940.79|942.29|941.19|941.69|940.79|8
1617179400000|2021-03-31 08:30:00||940.59||940.59||940.59||940.49|2
1617179700000|2021-03-31 08:35:00|942.09|940.69|942.59|941.59|942.59|941.59|942.09|940.69|14
1617180000000|2021-03-31 08:40:00||941.49||941.49||941.59||941.39|0
1617180300000|2021-03-31 08:45:00|943.19|941.39|943.19|942.09|943.19|942.09|943.19|941.29|5
1617180600000|2021-03-31 08:50:00||942.19||942.19||942.29||942.19|1
1617180900000|2021-03-31 08:55:00|943.09|942.09|943.09|942.19|943.09|942.19|943.09|941.99|1
1617181200000|2021-03-31 09:00:00|||||||||2
1617181500000|2021-03-31 09:05:00|942.99|942.09|942.99|941.99|942.99|942.09|942.99|941.99|1
1617181800000|2021-03-31 09:10:00||942.09||942.29||942.29||941.99|3
1617182100000|2021-03-31 09:15:00|943.59|942.19|944.09|942.99|944.09|942.99|943.59|942.19|13
1617182400000|2021-03-31 09:20:00||942.89||943.39||943.39||942.89|3
1617182700000|2021-03-31 09:25:00|944.79|943.49|944.49|943.39|944.79|943.59|944.49|943.39|8
1617183000000|2021-03-31 09:30:00|944.39|943.19|944.09|943.19|944.39|943.19|944.09|942.89|24
1617183300000|2021-03-31 09:35:00|944.79|943.29|944.49|943.39|944.89|943.59|944.49|943.29|34
1617183600000|2021-03-31 09:40:00|944.39|943.49|944.19|943.09|944.39|943.49|944.19|943.09|7
1617183900000|2021-03-31 09:45:00||943.19||943.29||943.29||943.19|0
1617184200000|2021-03-31 09:50:00|943.99|943.39|944.19|943.39|944.19|943.39|943.99|943.39|2
1617184500000|2021-03-31 09:55:00|944.79|943.29|944.79|943.69|944.79|943.69|944.69|943.09|9
1617184800000|2021-03-31 10:00:00|944.89|943.79|944.89|943.89|944.89|943.89|944.89|943.69|1
1617185100000|2021-03-31 10:05:00|944.99|943.99|944.99|944.09|944.99|944.39|944.79|943.99|19
1617185400000|2021-03-31 10:10:00|945.69|944.19|944.99|944.39|945.69|944.39|944.99|944.19|27
1617185700000|2021-03-31 10:15:00|945.59|944.29|944.99|943.89|945.59|944.29|944.99|943.89|11
1617186000000|2021-03-31 10:20:00||943.99||943.99||943.99||943.89|0
1617186300000|2021-03-31 10:25:00|944.89|944.09|944.79|943.49|944.89|944.09|944.79|943.49|0
1617186600000|2021-03-31 10:30:00|944.69|943.39|944.59|943.39|944.69|943.39|944.49|943.19|0
1617186900000|2021-03-31 10:35:00|944.69|943.49|944.89|943.79|944.99|943.89|944.69|943.49|10
1617187200000|2021-03-31 10:40:00|944.99|943.89|944.99|943.69|944.99|943.89|944.99|943.69|0
1617187500000|2021-03-31 10:45:00|944.89|943.59|944.69|943.39|944.89|943.59|944.69|943.39|3
1617187800000|2021-03-31 10:50:00|944.59|943.49|944.59|943.09|944.59|943.59|944.39|942.89|0
1617188100000|2021-03-31 10:55:00|944.6|943.1|944.58|943.08|944.6|943.1|944.38|942.88|32
1617188400000|2021-03-31 11:00:00|944.78|943.28|944.19|942.69|944.79|943.29|943.76|942.26|0
1617188700000|2021-03-31 11:05:00|944.13|942.63|944.19|942.69|944.21|942.71|943.99|942.49|0
1617189000000|2021-03-31 11:10:00|944.2|942.7|943.98|942.48|944.2|942.7|943.98|942.48|0
1617189300000|2021-03-31 11:15:00|943.97|942.47|943.99|942.49|944.2|942.7|943.97|942.47|0
1617189600000|2021-03-31 11:20:00|944|942.5|943.99|942.49|944.2|942.7|943.99|942.49|456
1617189900000|2021-03-31 11:25:00|944|942.5|943.98|942.48|944|942.5|943.77|942.27|0
1617190200000|2021-03-31 11:30:00|943.97|942.47|944.17|942.67|944.18|942.68|943.77|942.27|0
1617190500000|2021-03-31 11:35:00|944.18|942.68|944.41|942.91|944.42|942.92|944.17|942.67|0
1617190800000|2021-03-31 11:40:00|944.42|942.92|944.59|943.09|944.61|943.11|944.4|942.9|0
1617191100000|2021-03-31 11:45:00|944.6|943.1|944.84|943.34|945.02|943.52|944.59|943.09|0
1617191400000|2021-03-31 11:50:00|944.85|943.35|944.81|943.31|944.85|943.35|944.81|943.31|0
1617191700000|2021-03-31 11:55:00|944.82|943.32|944.62|943.12|944.83|943.33|944.62|943.12|0
1617192000000|2021-03-31 12:00:00|944.63|943.13|944.62|943.12|944.84|943.34|944.61|943.11|0
1617192300000|2021-03-31 12:05:00|944.63|943.13|944.64|943.14|944.64|943.14|944.62|943.12|0
1617192600000|2021-03-31 12:10:00|944.65|943.15|944.25|942.75|944.65|943.15|944.24|942.74|0
1617192900000|2021-03-31 12:15:00|944.24|942.74|944.45|942.95|944.68|943.18|944.23|942.73|0
1617193200000|2021-03-31 12:20:00|944.46|942.96|944.42|942.92|944.65|943.15|944.23|942.73|0
1617193500000|2021-03-31 12:25:00|944.41|942.91|944.45|942.95|944.45|942.95|944.24|942.74|0
1617193800000|2021-03-31 12:30:00|944.46|942.96|944.49|942.99|944.49|942.99|944.27|942.77|0
1617194100000|2021-03-31 12:35:00|944.48|942.98|944.5|943|944.68|943.18|944.29|942.79|0
1617194400000|2021-03-31 12:40:00|944.51|943.01|944.52|943.02|944.71|943.21|944.5|943|0
1617194700000|2021-03-31 12:45:00|944.53|943.03|944.09|942.59|944.53|943.03|944.08|942.58|0
1617195000000|2021-03-31 12:50:00|944.08|942.58|944.1|942.6|944.1|942.6|943.88|942.38|0
1617195300000|2021-03-31 12:55:00|944.04|942.54|943.88|942.38|944.04|942.54|943.67|942.17|0
1617195600000|2021-03-31 13:00:00|943.87|942.37|943.9|942.4|943.9|942.4|943.67|942.17|0
1617195900000|2021-03-31 13:05:00|943.91|942.41|943.5|942|943.91|942.41|943.5|942|0
1617196200000|2021-03-31 13:10:00|943.49|941.99|943.29|941.79|943.5|942|943.09|941.59|0
1617196500000|2021-03-31 13:15:00|943.3|941.8|943.5|942|943.5|942|943.09|941.59|0
1617196800000|2021-03-31 13:20:00|943.51|942.01|943.51|942.01|943.52|942.02|943.5|942|0
1617197100000|2021-03-31 13:25:00|943.45|941.95|943.55|942.05|943.55|942.05|943.31|941.81|0
1617197400000|2021-03-31 13:30:00|943.56|942.06|943.86|942.36|944.09|942.59|943.55|942.05|0
1617197700000|2021-03-31 13:35:00|943.87|942.37|943.78|942.28|943.93|942.43|943.52|942.02|0
1617198000000|2021-03-31 13:40:00|943.79|942.29|943.73|942.23|944.01|942.51|943.73|942.23|0
1617198300000|2021-03-31 13:45:00|943.74|942.24|944.33|942.83|944.37|942.87|943.53|942.03|0
1617198600000|2021-03-31 13:50:00|944.34|942.84|943.74|942.24|944.36|942.86|943.52|942.02|0
1617198900000|2021-03-31 13:55:00|943.75|942.25|943.55|942.05|943.79|942.29|943.34|941.84|0
1617199200000|2021-03-31 14:00:00|943.56|942.06|943.62|942.12|943.81|942.31|943.4|941.9|0
1617199500000|2021-03-31 14:05:00|943.61|942.11|944.23|942.73|944.25|942.75|943.61|942.11|0
1617199800000|2021-03-31 14:10:00|944.22|942.72|943.96|942.46|944.22|942.72|943.77|942.27|0
1617200100000|2021-03-31 14:15:00|943.97|942.47|943.6|942.1|943.97|942.47|943.52|942.02|0
1617200400000|2021-03-31 14:20:00|943.61|942.11|943.2|941.7|943.64|942.14|943.2|941.7|0
1617200700000|2021-03-31 14:25:00|943.21|941.71|943.33|941.83|943.35|941.85|942.95|941.45|0
1617201000000|2021-03-31 14:30:00|943.34|941.84|942.99|941.49|943.39|941.89|942.94|941.44|0
1617201300000|2021-03-31 14:35:00|942.98|941.48|942.83|941.33|943.02|941.52|942.81|941.31|0
1617201600000|2021-03-31 14:40:00|942.84|941.34|943.71|942.21|943.71|942.21|942.84|941.34|0
1617201900000|2021-03-31 14:45:00|943.72|942.22|944.06|942.56|944.29|942.79|943.47|941.97|0
1617202200000|2021-03-31 14:50:00|944.07|942.57|943.94|942.44|944.13|942.63|943.68|942.18|0
1617202500000|2021-03-31 14:55:00|943.97|942.47|944.11|942.61|944.34|942.84|943.92|942.42|0
1617202800000|2021-03-31 15:00:00|944.12|942.62|944.33|942.83|944.36|942.86|944.11|942.61|0
1617203100000|2021-03-31 15:05:00|944.32|942.82|944.69|943.19|944.91|943.41|944.32|942.82|0
1617203400000|2021-03-31 15:10:00|944.7|943.2|945.1|943.6|945.1|943.6|944.48|942.98|0
1617203700000|2021-03-31 15:15:00|945.11|943.61|944.89|943.39|945.31|943.81|944.88|943.38|0
1617204000000|2021-03-31 15:20:00|944.88|943.38|944.86|943.36|945.08|943.58|944.48|942.98|0
1617204300000|2021-03-31 15:25:00|944.92|943.42|944.59|943.09|945.46|943.96|944.44|942.94|0
1617204600000|2021-03-31 15:30:00|944.45|942.95|943.46|941.96|944.45|942.95|942.85|941.35|0
1617204900000|2021-03-31 15:35:00|943.52|942.02|945.27|943.77|945.29|943.79|943.52|942.02|0
1617205200000|2021-03-31 15:40:00|945.26|943.76|944.85|943.35|945.28|943.78|944.83|943.33|0
1617205500000|2021-03-31 15:45:00|944.91|943.41|945.32|943.82|945.51|944.01|944.91|943.41|0
1617205800000|2021-03-31 15:50:00|945.33|943.83|945.56|944.06|945.56|944.06|945.13|943.63|0
1617206100000|2021-03-31 15:55:00|945.55|944.05|945.75|944.25|945.77|944.27|945.52|944.02|0
1617206400000|2021-03-31 16:00:00|945.76|944.26|945.78|944.28|945.97|944.47|945.75|944.25|0
1617206700000|2021-03-31 16:05:00|945.79|944.29|945.99|944.49|945.99|944.49|945.78|944.28|0
1617207000000|2021-03-31 16:10:00|945.98|944.48|945.8|944.3|945.99|944.49|945.77|944.27|0
1617207300000|2021-03-31 16:15:00|945.82|944.32|946.01|944.51|946.01|944.51|945.78|944.28|0
1617207600000|2021-03-31 16:20:00|946|944.5|945.82|944.32|946.01|944.51|945.8|944.3|0
1617207900000|2021-03-31 16:25:00|945.83|944.33|945.8|944.3|945.83|944.33|945.79|944.29|0
1617208200000|2021-03-31 16:30:00|945.81|944.31|945.63|944.13|945.83|944.33|945.61|944.11|0
1617208500000|2021-03-31 16:35:00|945.64|944.14|945.64|944.14|945.64|944.14|945.63|944.13|0
1617208800000|2021-03-31 16:40:00|945.66|944.16|946.06|944.56|946.07|944.57|945.66|944.16|0
1617209100000|2021-03-31 16:45:00|946.05|944.55|946.06|944.56|946.06|944.56|945.85|944.35|0
1617209400000|2021-03-31 16:50:00|946.05|944.55|945.96|944.46|946.06|944.56|945.95|944.45|0
1617209700000|2021-03-31 16:55:00|945.97|944.47|945.98|944.48|945.98|944.48|945.96|944.46|0
1617210000000|2021-03-31 17:00:00|946|944.5|946.01|944.51|946.22|944.72|946|944.5|0
1617210300000|2021-03-31 17:05:00|946.08|944.58|946.44|944.94|946.45|944.95|946.08|944.58|0
1617210600000|2021-03-31 17:10:00|946.45|944.95|946.85|945.35|946.86|945.36|946.44|944.94|0
1617210900000|2021-03-31 17:15:00|946.84|945.34|946.3|944.8|946.86|945.36|946.29|944.79|0
1617211200000|2021-03-31 17:20:00|946.29|944.79|946.28|944.78|946.3|944.8|946.27|944.77|0
1617211500000|2021-03-31 17:25:00|946.29|944.79|946.31|944.81|946.32|944.82|946.1|944.6|0
1617211800000|2021-03-31 17:30:00|946.32|944.82|946.34|944.84|946.34|944.84|946.31|944.81|0
1617212100000|2021-03-31 17:35:00|946.33|944.83|946.5|945|946.55|945.05|946.33|944.83|0
1617212400000|2021-03-31 17:40:00|946.49|944.99|946.24|944.74|946.5|945|946.23|944.73|0
1617212700000|2021-03-31 17:45:00|946.25|944.75|946.06|944.56|946.47|944.97|946.04|944.54|0
1617213000000|2021-03-31 17:50:00|946.07|944.57|946.29|944.79|946.5|945|946.06|944.56|0
1617213300000|2021-03-31 17:55:00|946.3|944.8|946.48|944.98|946.52|945.02|946.3|944.8|0
1617213600000|2021-03-31 18:00:00|946.46|944.96|946.45|944.95|946.47|944.97|946.22|944.72|0
1617213900000|2021-03-31 18:05:00|946.46|944.96|946.2|944.7|946.46|944.96|946.2|944.7|0
1617214200000|2021-03-31 18:10:00|946.21|944.71|946.21|944.71|946.23|944.73|945.74|944.24|0
1617214500000|2021-03-31 18:15:00|946.2|944.7|946.19|944.69|946.22|944.72|945.98|944.48|0
1617214800000|2021-03-31 18:20:00|946.13|944.63|946.2|944.7|946.22|944.72|945.97|944.47|0
1617215100000|2021-03-31 18:25:00|946.19|944.69|946.21|944.71|946.22|944.72|946.19|944.69|0
1617215400000|2021-03-31 18:30:00|946.22|944.72|946.66|945.16|946.67|945.17|946.22|944.72|0
1617215700000|2021-03-31 18:35:00|946.65|945.15|946.43|944.93|946.88|945.38|946.43|944.93|0
1617216000000|2021-03-31 18:40:00|946.42|944.92|946.81|945.31|946.86|945.36|946.14|944.64|0
1617216300000|2021-03-31 18:45:00|946.82|945.32|946.49|944.99|946.83|945.33|946.36|944.86|0
1617216600000|2021-03-31 18:50:00|946.5|945|946.72|945.22|946.72|945.22|946.47|944.97|0
1617216900000|2021-03-31 18:55:00|946.71|945.21|946.69|945.19|946.96|945.46|946.46|944.96|0
1617217200000|2021-03-31 19:00:00|946.68|945.18|946.97|945.47|946.97|945.47|946.47|944.97|0
1617217500000|2021-03-31 19:05:00|946.91|945.41|946.76|945.26|946.91|945.41|946.51|945.01|0
1617217800000|2021-03-31 19:10:00|946.77|945.27|946.52|945.02|946.77|945.27|946.3|944.8|0
1617218100000|2021-03-31 19:15:00|946.53|945.03|946.73|945.23|947|945.5|946.52|945.02|0
1617218400000|2021-03-31 19:20:00|946.72|945.22|946.7|945.2|946.74|945.24|946.48|944.98|0
1617218700000|2021-03-31 19:25:00|946.68|945.18|946.28|944.78|946.73|945.23|946.27|944.77|0
1617219000000|2021-03-31 19:30:00|946.27|944.77|946.3|944.8|946.56|945.06|946.27|944.77|0
1617219300000|2021-03-31 19:35:00|946.29|944.79|945.6|944.1|946.3|944.8|945.4|943.9|0
1617219600000|2021-03-31 19:40:00|945.59|944.09|945.17|943.67|945.65|944.15|945.17|943.67|0
1617219900000|2021-03-31 19:45:00|945.16|943.66|945.57|944.07|945.6|944.1|945.16|943.66|0
1617220200000|2021-03-31 19:50:00|945.54|944.04|945.16|943.66|946.1|944.6|945.16|943.66|0
1617220500000|2021-03-31 19:55:00|945.14|943.64|944.97|943.47|945.54|944.04|944.69|943.19|0
1617220800000|2021-03-31 20:00:00|944.96|943.46|944.88|943.38|945.97|944.47|944.53|943.03|0
1617221100000|2021-03-31 20:05:00|944.87|943.37|944.77|943.27|945.01|943.51|944.53|943.03|0
1617221400000|2021-03-31 20:10:00|944.76|943.26|944.36|942.86|944.77|943.27|944.22|942.72|0
1617221700000|2021-03-31 20:15:00|944.35|942.85|944.37|942.87|944.4|942.9|944.31|942.81|0
1617222000000|2021-03-31 20:20:00|944.33|942.83|944.38|942.88|944.4|942.9|944.33|942.83|0
1617222300000|2021-03-31 20:25:00|944.37|942.87|944.4|942.9|944.4|942.9|944.35|942.85|0
1617222600000|2021-03-31 20:30:00|944.42|942.92|944.33|942.83|944.46|942.96|944.22|942.72|0
1617222900000|2021-03-31 20:35:00|944.32|942.82|944.7|943.2|944.7|943.2|944.27|942.77|0
1617223200000|2021-03-31 20:40:00|944.66|943.16|944.7|943.2|944.79|943.29|944.57|943.07|0
1617223500000|2021-03-31 20:45:00|944.71|943.21|944.75|943.25|944.79|943.29|944.66|943.16|0
1617223800000|2021-03-31 20:50:00|944.74|943.24|944.7|943.2|944.75|943.25|944.61|943.11|0
1617224100000|2021-03-31 20:55:00|944.71|943.21|944.69|943.19|944.79|943.29|944.61|943.11|0
1617224400000|2021-03-31 21:00:00|944.71|943.21|944.64|943.14|944.71|943.21|944.6|943.1|0
1617224700000|2021-03-31 21:05:00|944.62|943.12|944.62|943.12|944.64|943.14|944.6|943.1|0
1617225000000|2021-03-31 21:10:00|944.64|943.14|944.64|943.14|944.64|943.14|944.57|943.07|0
1617225300000|2021-03-31 21:15:00|944.66|943.16|944.68|943.18|944.68|943.18|944.64|943.14|0
1617225600000|2021-03-31 21:20:00|944.66|943.16|944.64|943.14|944.68|943.18|944.62|943.12|0
1617225900000|2021-03-31 21:25:00|944.6|943.1|944.6|943.1|944.62|943.12|944.6|943.1|0
1617226200000|2021-03-31 21:30:00|944.64|943.14|944.68|943.18|944.68|943.18|944.64|943.14|0
1617226500000|2021-03-31 21:35:00|944.66|943.16|944.8|943.3|944.8|943.3|944.64|943.14|0
1617226800000|2021-03-31 21:40:00|944.81|943.31|944.78|943.28|944.81|943.31|944.74|943.24|0
1617227100000|2021-03-31 21:45:00|944.8|943.3|944.76|943.26|944.8|943.3|944.76|943.26|0
1617227400000|2021-03-31 21:50:00|944.78|943.28|944.83|943.33|944.85|943.35|944.78|943.28|0
1617227700000|2021-03-31 21:55:00|944.81|943.31|944.83|943.33|944.85|943.35|944.81|943.31|0
1617228000000|2021-03-31 22:00:00|944.86|943.36|945.31|943.81|945.31|943.81|944.86|943.36|0
1617228300000|2021-03-31 22:05:00|945.32|943.82|945.11|943.61|945.35|943.85|945.02|943.52|0
1617228600000|2021-03-31 22:10:00|945.12|943.62|945.26|943.76|945.31|943.81|945.11|943.61|0
1617228900000|2021-03-31 22:15:00|945.3|943.8|945.35|943.85|945.5|944|945.3|943.8|0
1617229200000|2021-03-31 22:20:00|945.36|943.86|945.35|943.85|945.55|944.05|945.31|943.81|0
1617229500000|2021-03-31 22:25:00|945.34|943.84|945.31|943.81|945.34|943.84|945.26|943.76|0
1617229800000|2021-03-31 22:30:00|945.32|943.82|945.26|943.76|945.35|943.85|945.26|943.76|0
1617230100000|2021-03-31 22:35:00|945.27|943.77|945.22|943.72|945.31|943.81|945.11|943.61|0
1617230400000|2021-03-31 22:40:00|945.21|943.71|945.26|943.76|945.26|943.76|945.17|943.67|0
1617230700000|2021-03-31 22:45:00|945.27|943.77|945.41|943.91|945.41|943.91|945.27|943.77|0
1617231000000|2021-03-31 22:50:00|945.37|943.87|945.22|943.72|945.37|943.87|945.22|943.72|0
1617231300000|2021-03-31 22:55:00|945.23|943.73|945.31|943.81|945.31|943.81|945.22|943.72|0
1617231600000|2021-03-31 23:00:00|945.33|943.83|945.02|943.52|945.35|943.85|944.98|943.48|0
1617231900000|2021-03-31 23:05:00|945.03|943.53|945.17|943.67|945.17|943.67|944.93|943.43|0
1617232200000|2021-03-31 23:10:00|945.18|943.68|945.11|943.61|945.22|943.72|944.78|943.28|0
1617232500000|2021-03-31 23:15:00|945.1|943.6|945.46|943.96|945.46|943.96|945.02|943.52|0
1617232800000|2021-03-31 23:20:00|945.45|943.95|945.33|943.83|945.48|943.98|945.31|943.81|0
1617233100000|2021-03-31 23:25:00|945.35|943.85|945.35|943.85|945.5|944|945.31|943.81|0
1617233400000|2021-03-31 23:30:00|945.36|943.86|945.46|943.96|945.5|944|945.35|943.85|0
1617233700000|2021-03-31 23:35:00|945.45|943.95|945.5|944|945.5|944|945.35|943.85|0
1617234000000|2021-03-31 23:40:00|945.46|943.96|945.66|944.16|945.7|944.2|945.46|943.96|0
1617234300000|2021-03-31 23:45:00|945.65|944.15|945.5|944|945.68|944.18|945.46|943.96|0
1617234600000|2021-03-31 23:50:00|945.46|943.96|945.66|944.16|945.7|944.2|945.46|943.96|0
1617234900000|2021-03-31 23:55:00|945.65|944.15|945.74|944.24|945.74|944.24|945.55|944.05|0
1617235200000|2021-04-01 00:00:00|945.71|944.21|945.59|944.09|945.88|944.38|945.59|944.09|0
1617235500000|2021-04-01 00:05:00|945.58|944.08|945.59|944.09|945.66|944.16|945.26|943.76|0
1617235800000|2021-04-01 00:10:00|945.6|944.1|945.55|944.05|945.66|944.16|945.5|944|0
1617236100000|2021-04-01 00:15:00|945.56|944.06|945.74|944.24|946.05|944.55|945.42|943.92|0
1617236400000|2021-04-01 00:20:00|945.75|944.25|945.51|944.01|945.75|944.25|945.27|943.77|0
1617236700000|2021-04-01 00:25:00|945.52|944.02|945.7|944.2|945.73|944.23|945.51|944.01|0
1617237000000|2021-04-01 00:30:00|945.71|944.21|946.15|944.65|946.34|944.84|945.71|944.21|0
1617237300000|2021-04-01 00:35:00|946.21|944.71|946.57|945.07|946.79|945.29|946.15|944.65|0
1617237600000|2021-04-01 00:40:00|946.58|945.08|946.57|945.07|946.79|945.29|946.36|944.86|0
1617237900000|2021-04-01 00:45:00|946.54|945.04|946.38|944.88|946.58|945.08|946.36|944.86|0
1617238200000|2021-04-01 00:50:00|946.37|944.87|946.18|944.68|946.38|944.88|945.98|944.48|0
1617238500000|2021-04-01 00:55:00|946.19|944.69|945.98|944.48|946.19|944.69|945.97|944.47|0
1617238800000|2021-04-01 01:00:00|945.97|944.47|945.74|944.24|945.98|944.48|945.73|944.23|0
1617239100000|2021-04-01 01:05:00|945.75|944.25|945.74|944.24|945.75|944.25|945.73|944.23|0
1617239400000|2021-04-01 01:10:00|945.73|944.23|945.93|944.43|945.94|944.44|945.73|944.23|0
1617239700000|2021-04-01 01:15:00|945.92|944.42|945.51|944.01|945.93|944.43|945.51|944.01|0
1617240000000|2021-04-01 01:20:00|945.5|944|945.74|944.24|945.74|944.24|945.5|944|0
1617240300000|2021-04-01 01:25:00|945.73|944.23|945.94|944.44|945.95|944.45|945.72|944.22|0
1617240600000|2021-04-01 01:30:00|945.93|944.43|945.67|944.17|945.93|944.43|945.48|943.98|0
1617240900000|2021-04-01 01:35:00|945.68|944.18|945.88|944.38|945.91|944.41|945.68|944.18|0
1617241200000|2021-04-01 01:40:00|945.89|944.39|945.67|944.17|945.89|944.39|945.67|944.17|0
1617241500000|2021-04-01 01:45:00|945.64|944.14|945.48|943.98|945.68|944.18|945.46|943.96|0
1617241800000|2021-04-01 01:50:00|945.47|943.97|945.5|944|945.5|944|945.27|943.77|0
1617242100000|2021-04-01 01:55:00|945.49|943.99|945.71|944.21|945.72|944.22|945.49|943.99|0
1617242400000|2021-04-01 02:00:00|945.72|944.22|945.96|944.46|945.96|944.46|945.71|944.21|0
1617242700000|2021-04-01 02:05:00|945.99|944.49|945.94|944.44|946.19|944.69|945.93|944.43|0
1617243000000|2021-04-01 02:10:00|945.97|944.47|945.93|944.43|946.14|944.64|945.71|944.21|0
1617243300000|2021-04-01 02:15:00|945.94|944.44|945.82|944.32|945.95|944.45|945.71|944.21|0
1617243600000|2021-04-01 02:20:00|945.85|944.35|945.92|944.42|945.93|944.43|945.85|944.35|0
1617243900000|2021-04-01 02:25:00|945.93|944.43|945.5|944|945.94|944.44|945.5|944|0
1617244200000|2021-04-01 02:30:00|945.49|943.99|945.7|944.2|945.71|944.21|945.49|943.99|0
1617244500000|2021-04-01 02:35:00|945.64|944.14|945.27|943.77|945.72|944.22|945.26|943.76|0
1617244800000|2021-04-01 02:40:00|945.28|943.78|945.29|943.79|945.48|943.98|945.27|943.77|0
1617245100000|2021-04-01 02:45:00|945.28|943.78|945.29|943.79|945.49|943.99|945.27|943.77|0
1617245400000|2021-04-01 02:50:00|945.28|943.78|944.86|943.36|945.28|943.78|944.84|943.34|0
1617245700000|2021-04-01 02:55:00|944.85|943.35|944.85|943.35|944.86|943.36|944.6|943.1|0
1617246000000|2021-04-01 03:00:00|944.86|943.36|944.86|943.36|945.07|943.57|944.84|943.34|0
1617246300000|2021-04-01 03:05:00|944.85|943.35|944.86|943.36|944.86|943.36|944.84|943.34|0
1617246600000|2021-04-01 03:10:00|944.85|943.35|944.63|943.13|944.86|943.36|944.62|943.12|0
1617246900000|2021-04-01 03:15:00|944.64|943.14|944.86|943.36|944.87|943.37|944.63|943.13|0
1617247200000|2021-04-01 03:20:00|944.87|943.37|945.08|943.58|945.08|943.58|944.86|943.36|0
1617247500000|2021-04-01 03:25:00|945.07|943.57|945.07|943.57|945.08|943.58|945.06|943.56|0
1617247800000|2021-04-01 03:30:00|945.19|943.69|944.96|943.46|945.3|943.8|944.96|943.46|0
1617248100000|2021-04-01 03:35:00|944.97|943.47|945.11|943.61|945.21|943.71|944.76|943.26|0
1617248400000|2021-04-01 03:40:00|945.1|943.6|945|943.5|945.21|943.71|944.79|943.29|0
1617248700000|2021-04-01 03:45:00|944.99|943.49|945|943.5|945|943.5|944.79|943.29|0
1617249000000|2021-04-01 03:50:00|945.01|943.51|945.21|943.71|945.22|943.72|944.99|943.49|0
1617249300000|2021-04-01 03:55:00|945.2|943.7|945.2|943.7|945.21|943.71|945.2|943.7|0
1617249600000|2021-04-01 04:00:00|945.09|943.59|945.07|943.57|945.09|943.59|944.86|943.36|0
1617249900000|2021-04-01 04:05:00|945.08|943.58|945.08|943.58|945.09|943.59|945.07|943.57|0
1617250200000|2021-04-01 04:10:00|945.09|943.59|945.08|943.58|945.09|943.59|945.07|943.57|0
1617250500000|2021-04-01 04:15:00|945.21|943.71|945.2|943.7|945.21|943.71|945.11|943.61|0
1617250800000|2021-04-01 04:20:00|945.21|943.71|945.21|943.71|945.22|943.72|945.2|943.7|0
1617251100000|2021-04-01 04:25:00|945.2|943.7|945.21|943.71|945.21|943.71|945.2|943.7|0
1617251400000|2021-04-01 04:30:00|945.09|943.59|945.29|943.79|945.29|943.79|945.08|943.58|0
1617251700000|2021-04-01 04:35:00|945.28|943.78|945.31|943.81|945.32|943.82|945.28|943.78|0
1617252000000|2021-04-01 04:40:00|945.3|943.8|945.29|943.79|945.3|943.8|945.29|943.79|0
1617252300000|2021-04-01 04:45:00|945.35|943.85|945.27|943.77|945.5|944|945.27|943.77|0
1617252600000|2021-04-01 04:50:00|945.26|943.76|945.06|943.56|945.26|943.76|945.05|943.55|0
1617252900000|2021-04-01 04:55:00|945.09|943.59|945.49|943.99|945.49|943.99|945.06|943.56|0
1617253200000|2021-04-01 05:00:00|945.48|943.98|945.5|944|945.5|944|945.27|943.77|0
1617253500000|2021-04-01 05:05:00|945.49|943.99|945.49|943.99|945.5|944|945.48|943.98|0
1617253800000|2021-04-01 05:10:00|945.5|944|945.28|943.78|945.7|944.2|945.27|943.77|0
1617254100000|2021-04-01 05:15:00|945.29|943.79|945.49|943.99|945.5|944|945.28|943.78|0
1617254400000|2021-04-01 05:20:00|945.5|944|945.71|944.21|945.72|944.22|945.49|943.99|0
1617254700000|2021-04-01 05:25:00|945.7|944.2|945.91|944.41|945.91|944.41|945.69|944.19|0
1617255000000|2021-04-01 05:30:00|945.9|944.4|945.69|944.19|945.91|944.41|945.48|943.98|0
1617255300000|2021-04-01 05:35:00|945.7|944.2|946.13|944.63|946.14|944.64|945.69|944.19|0
1617255600000|2021-04-01 05:40:00|946.12|944.62|946.15|944.65|946.15|944.65|946.12|944.62|0
1617255900000|2021-04-01 05:45:00|946.16|944.66|946.14|944.64|946.16|944.66|946.14|944.64|0
1617256200000|2021-04-01 05:50:00|946.15|944.65|945.74|944.24|946.15|944.65|945.72|944.22|0
1617256500000|2021-04-01 05:55:00|945.73|944.23|945.72|944.22|945.82|944.32|945.71|944.21|0
1617256800000|2021-04-01 06:00:00|945.71|944.21|945.93|944.43|945.94|944.44|945.31|943.81|0
1617257100000|2021-04-01 06:05:00|945.94|944.44|945.74|944.24|946.15|944.65|945.74|944.24|0
1617257400000|2021-04-01 06:10:00|945.75|944.25|945.93|944.43|945.93|944.43|945.5|944|0
1617257700000|2021-04-01 06:15:00|945.99|944.49|946.55|945.05|946.55|945.05|945.99|944.49|0
1617258000000|2021-04-01 06:20:00|946.56|945.06|946.57|945.07|946.76|945.26|946.55|945.05|0
1617258300000|2021-04-01 06:25:00|946.56|945.06|946.55|945.05|946.57|945.07|946.35|944.85|0
1617258600000|2021-04-01 06:30:00|946.56|945.06|946.58|945.08|946.58|945.08|946.55|945.05|0
1617258900000|2021-04-01 06:35:00|946.64|945.14|947|945.5|947.2|945.7|946.64|945.14|0
1617259200000|2021-04-01 06:40:00|947.01|945.51|947.02|945.52|947.43|945.93|947|945.5|0
1617259500000|2021-04-01 06:45:00|947.08|945.58|947.43|945.93|947.44|945.94|947.08|945.58|0
1617259800000|2021-04-01 06:50:00|947.42|945.92|947.63|946.13|947.73|946.23|947.42|945.92|0
1617260100000|2021-04-01 06:55:00|947.62|946.12|947.48|945.98|947.69|946.19|947.45|945.95|0
1617260400000|2021-04-01 07:00:00|947.54|946.04|946.84|945.34|947.87|946.37|946.42|944.92|0
1617260700000|2021-04-01 07:05:00|946.83|945.33|945.84|944.34|946.84|945.34|945.83|944.33|0
1617261000000|2021-04-01 07:10:00|945.85|944.35|945.64|944.14|945.86|944.36|945.23|943.73|0
1617261300000|2021-04-01 07:15:00|945.63|944.13|945.61|944.11|945.82|944.32|945.41|943.91|0
1617261600000|2021-04-01 07:20:00|945.62|944.12|946.27|944.77|946.46|944.96|945.61|944.11|0
1617261900000|2021-04-01 07:25:00|946.07|944.57|946.29|944.79|946.7|945.2|946.06|944.56|0
1617262200000|2021-04-01 07:30:00|946.28|944.78|947.08|945.58|947.08|945.58|946.06|944.56|0
1617262500000|2021-04-01 07:35:00|947.09|945.59|946.72|945.22|947.09|945.59|946.68|945.18|0
1617262800000|2021-04-01 07:40:00|946.75|945.25|947.78|946.28|947.78|946.28|946.75|945.25|0
1617263100000|2021-04-01 07:45:00|947.84|946.34|947.47|945.97|947.98|946.48|947.36|945.86|0
1617263400000|2021-04-01 07:50:00|947.53|946.03|947.87|946.37|947.87|946.37|947.24|945.74|0
1617263700000|2021-04-01 07:55:00|947.94|946.44|947.7|946.2|948.29|946.79|947.7|946.2|0
1617264000000|2021-04-01 08:00:00|947.71|946.21|947.12|945.62|947.91|946.41|946.91|945.41|0
1617264300000|2021-04-01 08:05:00|947.11|945.61|947.53|946.03|947.54|946.04|946.9|945.4|0
1617264600000|2021-04-01 08:10:00|947.46|945.96|947.54|946.04|947.54|946.04|947.32|945.82|0
1617264900000|2021-04-01 08:15:00|947.55|946.05|947.77|946.27|947.77|946.27|947.33|945.83|0
1617265200000|2021-04-01 08:20:00|947.71|946.21|948.26|946.76|948.27|946.77|947.57|946.07|0
1617265500000|2021-04-01 08:25:00|948.27|946.77|947.84|946.34|948.27|946.77|947.84|946.34|0
1617265800000|2021-04-01 08:30:00|947.9|946.4|948.06|946.56|948.25|946.75|947.9|946.4|0
1617266100000|2021-04-01 08:35:00|948.12|946.62|947.85|946.35|948.26|946.76|947.65|946.15|0
1617266400000|2021-04-01 08:40:00|947.86|946.36|947.82|946.32|948.27|946.77|947.81|946.31|0
1617266700000|2021-04-01 08:45:00|947.83|946.33|947.85|946.35|948.03|946.53|947.83|946.33|0
1617267000000|2021-04-01 08:50:00|947.86|946.36|947.68|946.18|948.08|946.58|947.67|946.17|0
1617267300000|2021-04-01 08:55:00|947.67|946.17|948.11|946.61|948.31|946.81|947.67|946.17|0
1617267600000|2021-04-01 09:00:00|948.05|946.55|947.91|946.41|948.14|946.64|947.9|946.4|0
1617267900000|2021-04-01 09:05:00|947.9|946.4|947.7|946.2|948.1|946.6|947.7|946.2|0
1617268200000|2021-04-01 09:10:00|947.71|946.21|946.87|945.37|947.91|946.41|946.87|945.37|0
1617268500000|2021-04-01 09:15:00|946.88|945.38|946.7|945.2|946.9|945.4|946.47|944.97|0
1617268800000|2021-04-01 09:20:00|946.69|945.19|946.88|945.38|947.1|945.6|946.69|945.19|0
1617269100000|2021-04-01 09:25:00|946.87|945.37|946.67|945.17|947.09|945.59|946.67|945.17|0
1617269400000|2021-04-01 09:30:00|946.73|945.23|946.68|945.18|946.89|945.39|946.67|945.17|0
1617269700000|2021-04-01 09:35:00|946.69|945.19|947.3|945.8|947.3|945.8|946.68|945.18|0
1617270000000|2021-04-01 09:40:00|947.29|945.79|947.31|945.81|947.52|946.02|947.29|945.79|0
1617270300000|2021-04-01 09:45:00|947.3|945.8|947.28|945.78|947.52|946.02|947.28|945.78|0
1617270600000|2021-04-01 09:50:00|947.35|945.85|947.66|946.16|947.68|946.18|947.27|945.77|0
1617270900000|2021-04-01 09:55:00|947.67|946.17|947.65|946.15|947.87|946.37|947.46|945.96|0
1617271200000|2021-04-01 10:00:00|947.66|946.16|947.05|945.55|947.66|946.16|947.04|945.54|0
1617271500000|2021-04-01 10:05:00|947.04|945.54|946.43|944.93|947.05|945.55|946.43|944.93|0
1617271800000|2021-04-01 10:10:00|946.44|944.94|946.45|944.95|946.66|945.16|946.25|944.75|0
1617272100000|2021-04-01 10:15:00|946.46|944.96|946.64|945.14|946.66|945.16|946.45|944.95|0
1617272400000|2021-04-01 10:20:00|946.58|945.08|946.66|945.16|946.86|945.36|946.44|944.94|0
1617272700000|2021-04-01 10:25:00|946.72|945.22|946.24|944.74|946.85|945.35|946.24|944.74|0
1617273000000|2021-04-01 10:30:00|946.25|944.75|945.61|944.11|946.25|944.75|945.61|944.11|0
1617273300000|2021-04-01 10:35:00|945.62|944.12|946.02|944.52|946.02|944.52|945.61|944.11|0
1617273600000|2021-04-01 10:40:00|946.01|944.51|946.24|944.74|946.25|944.75|945.82|944.32|0
1617273900000|2021-04-01 10:45:00|946.25|944.75|946.43|944.93|946.44|944.94|946.22|944.72|0
1617274200000|2021-04-01 10:50:00|946.37|944.87|946.19|944.69|946.37|944.87|945.79|944.29|0
1617274500000|2021-04-01 10:55:00|946.13|944.63|945.98|944.48|946.13|944.63|945.98|944.48|0
1617274800000|2021-04-01 11:00:00|945.99|944.49|946.42|944.92|946.42|944.92|945.99|944.49|0
1617275100000|2021-04-01 11:05:00|946.41|944.91|946.85|945.35|946.85|945.35|946.41|944.91|0
1617275400000|2021-04-01 11:10:00|946.79|945.29|946.63|945.13|946.85|945.35|946.63|945.13|0
1617275700000|2021-04-01 11:15:00|946.62|945.12|946.63|945.13|946.63|945.13|946.22|944.72|0
1617276000000|2021-04-01 11:20:00|946.56|945.06|946.23|944.73|946.56|945.06|946.22|944.72|0
1617276300000|2021-04-01 11:25:00|946.22|944.72|946.64|945.14|946.64|945.14|946.22|944.72|0
1617276600000|2021-04-01 11:30:00|946.63|945.13|946.45|944.95|946.64|945.14|946.43|944.93|0
1617276900000|2021-04-01 11:35:00|946.44|944.94|947.25|945.75|947.26|945.76|946.44|944.94|0
1617277200000|2021-04-01 11:40:00|947.28|945.78|947.48|945.98|947.68|946.18|947.28|945.78|0
1617277500000|2021-04-01 11:45:00|947.49|945.99|947.69|946.19|947.72|946.22|947.49|945.99|0
1617277800000|2021-04-01 11:50:00|947.68|946.18|947.52|946.02|947.68|946.18|947.47|945.97|0
1617278100000|2021-04-01 11:55:00|947.53|946.03|947.52|946.02|947.73|946.23|947.51|946.01|0
1617278400000|2021-04-01 12:00:00|947.58|946.08|947.73|946.23|947.74|946.24|947.52|946.02|0
1617278700000|2021-04-01 12:05:00|947.79|946.29|947.91|946.41|947.94|946.44|947.79|946.29|0
1617279000000|2021-04-01 12:10:00|947.9|946.4|947.89|946.39|947.93|946.43|947.89|946.39|0
1617279300000|2021-04-01 12:15:00|947.9|946.4|948.1|946.6|948.11|946.61|947.89|946.39|0
1617279600000|2021-04-01 12:20:00|948.11|946.61|948.34|946.84|948.54|947.04|948.1|946.6|0
1617279900000|2021-04-01 12:25:00|948.4|946.9|948.33|946.83|948.54|947.04|948.12|946.62|0
1617280200000|2021-04-01 12:30:00|948.32|946.82|948.13|946.63|948.35|946.85|948.1|946.6|0
1617280500000|2021-04-01 12:35:00|948.12|946.62|948.1|946.6|948.14|946.64|948.1|946.6|0
1617280800000|2021-04-01 12:40:00|948.11|946.61|948.51|947.01|948.51|947.01|948.11|946.61|0
1617281100000|2021-04-01 12:45:00|948.5|947|949.12|947.62|949.12|947.62|948.5|947|0
1617281400000|2021-04-01 12:50:00|949.11|947.61|948.73|947.23|949.12|947.62|948.71|947.21|0
1617281700000|2021-04-01 12:55:00|948.74|947.24|948.76|947.26|948.77|947.27|948.53|947.03|0
1617282000000|2021-04-01 13:00:00|948.77|947.27|948.8|947.3|948.8|947.3|948.55|947.05|0
1617282300000|2021-04-01 13:05:00|948.79|947.29|948.37|946.87|948.79|947.29|948.36|946.86|0
1617282600000|2021-04-01 13:10:00|948.31|946.81|948.15|946.65|948.36|946.86|948.15|946.65|0
1617282900000|2021-04-01 13:15:00|948.14|946.64|948.16|946.66|948.17|946.67|947.93|946.43|0
1617283200000|2021-04-01 13:20:00|948.17|946.67|948.17|946.67|948.17|946.67|948.16|946.66|0
1617283500000|2021-04-01 13:25:00|948.16|946.66|948.45|946.95|948.45|946.95|948.16|946.66|0
1617283800000|2021-04-01 13:30:00|948.44|946.94|948.71|947.21|948.71|947.21|947.83|946.33|0
1617284100000|2021-04-01 13:35:00|948.72|947.22|948.88|947.38|948.92|947.42|948.5|947|0
1617284400000|2021-04-01 13:40:00|948.89|947.39|948.66|947.16|948.93|947.43|948.44|946.94|0
1617284700000|2021-04-01 13:45:00|948.67|947.17|948.63|947.13|949.09|947.59|948.63|947.13|0
1617285000000|2021-04-01 13:50:00|948.62|947.12|948.68|947.18|948.72|947.22|948.62|947.12|0
1617285300000|2021-04-01 13:55:00|948.67|947.17|949.04|947.54|949.04|947.54|948.61|947.11|0
1617285600000|2021-04-01 14:00:00|949.1|947.6|949.1|947.6|949.3|947.8|948.82|947.32|0
1617285900000|2021-04-01 14:05:00|949.09|947.59|949.39|947.89|949.4|947.9|949.09|947.59|0
1617286200000|2021-04-01 14:10:00|949.38|947.88|949.77|948.27|949.78|948.28|949.36|947.86|0
1617286500000|2021-04-01 14:15:00|949.78|948.28|950.21|948.71|950.23|948.73|949.59|948.09|0
1617286800000|2021-04-01 14:20:00|950.2|948.7|949.85|948.35|950.21|948.71|949.84|948.34|0
1617287100000|2021-04-01 14:25:00|949.84|948.34|949.89|948.39|950.27|948.77|949.82|948.32|0
1617287400000|2021-04-01 14:30:00|949.9|948.4|949.87|948.37|950.09|948.59|949.66|948.16|0
1617287700000|2021-04-01 14:35:00|949.88|948.38|949.84|948.34|950.1|948.6|949.83|948.33|0
1617288000000|2021-04-01 14:40:00|949.83|948.33|950.3|948.8|950.3|948.8|949.82|948.32|0
1617288300000|2021-04-01 14:45:00|950.29|948.79|950.08|948.58|950.3|948.8|950.07|948.57|0
1617288600000|2021-04-01 14:50:00|950.07|948.57|949.21|947.71|950.09|948.59|949.2|947.7|0
1617288900000|2021-04-01 14:55:00|949.22|947.72|950.11|948.61|950.11|948.61|949.21|947.71|0
1617289200000|2021-04-01 15:00:00|950.1|948.6|949.96|948.46|950.16|948.66|949.95|948.45|0
1617289500000|2021-04-01 15:05:00|949.95|948.45|949.92|948.42|950.11|948.61|949.86|948.36|0
1617289800000|2021-04-01 15:10:00|949.91|948.41|949.68|948.18|950.14|948.64|949.68|948.18|0
1617290100000|2021-04-01 15:15:00|949.69|948.19|949.87|948.37|950.09|948.59|949.66|948.16|0
1617290400000|2021-04-01 15:20:00|949.86|948.36|950.08|948.58|950.15|948.65|949.85|948.35|0
1617290700000|2021-04-01 15:25:00|950.07|948.57|949.89|948.39|950.09|948.59|949.67|948.17|0
1617291000000|2021-04-01 15:30:00|949.95|948.45|949.32|947.82|949.95|948.45|949.32|947.82|0
1617291300000|2021-04-01 15:35:00|949.38|947.88|949.72|948.22|949.93|948.43|949.32|947.82|0
1617291600000|2021-04-01 15:40:00|949.71|948.21|949.53|948.03|949.72|948.22|949.49|947.99|0
1617291900000|2021-04-01 15:45:00|949.52|948.02|949.54|948.04|949.75|948.25|949.3|947.8|0
1617292200000|2021-04-01 15:50:00|949.55|948.05|949.72|948.22|949.75|948.25|949.54|948.04|0
1617292500000|2021-04-01 15:55:00|949.73|948.23|949.72|948.22|950.17|948.67|949.71|948.21|0
1617292800000|2021-04-01 16:00:00|949.71|948.21|950.38|948.88|950.38|948.88|949.71|948.21|0
1617293100000|2021-04-01 16:05:00|950.39|948.89|950.54|949.04|950.62|949.12|950.38|948.88|0
1617293400000|2021-04-01 16:10:00|950.53|949.03|950.23|948.73|950.53|949.03|950.22|948.72|0
1617293700000|2021-04-01 16:15:00|950.24|948.74|950.67|949.17|950.67|949.17|950.24|948.74|0
1617294000000|2021-04-01 16:20:00|950.66|949.16|950.68|949.18|950.68|949.18|950.66|949.16|0
1617294300000|2021-04-01 16:25:00|950.67|949.17|950.68|949.18|950.69|949.19|950.67|949.17|0
1617294600000|2021-04-01 16:30:00|950.69|949.19|950.87|949.37|950.89|949.39|950.68|949.18|0
1617294900000|2021-04-01 16:35:00|950.88|949.38|950.49|948.99|950.88|949.38|950.47|948.97|0
1617295200000|2021-04-01 16:40:00|950.5|949|950.28|948.78|950.5|949|950.08|948.58|0
1617295500000|2021-04-01 16:45:00|950.29|948.79|950.47|948.97|950.51|949.01|950.28|948.78|0
1617295800000|2021-04-01 16:50:00|950.46|948.96|950.28|948.78|950.47|948.97|950.25|948.75|0
1617296100000|2021-04-01 16:55:00|950.35|948.85|950.29|948.79|950.5|949|950.28|948.78|0
1617296400000|2021-04-01 17:00:00|950.3|948.8|950.28|948.78|950.32|948.82|950.28|948.78|0
1617296700000|2021-04-01 17:05:00|950.22|948.72|950.05|948.55|950.28|948.78|950.05|948.55|0
1617297000000|2021-04-01 17:10:00|950.06|948.56|950.05|948.55|950.06|948.56|950.03|948.53|0
1617297300000|2021-04-01 17:15:00|950.06|948.56|949.82|948.32|950.06|948.56|949.8|948.3|0
1617297600000|2021-04-01 17:20:00|949.83|948.33|950.42|948.92|950.44|948.94|949.82|948.32|0
1617297900000|2021-04-01 17:25:00|950.43|948.93|950.21|948.71|950.44|948.94|950.21|948.71|0
1617298200000|2021-04-01 17:30:00|950.2|948.7|950.48|948.98|950.49|948.99|950.2|948.7|0
1617298500000|2021-04-01 17:35:00|950.49|948.99|950.5|949|950.69|949.19|950.47|948.97|0
1617298800000|2021-04-01 17:40:00|950.51|949.01|950.7|949.2|950.72|949.22|950.49|948.99|0
1617299100000|2021-04-01 17:45:00|950.71|949.21|950.46|948.96|950.71|949.21|950.46|948.96|0
1617299400000|2021-04-01 17:50:00|950.45|948.95|950.47|948.97|950.49|948.99|950.45|948.95|0
1617299700000|2021-04-01 17:55:00|950.48|948.98|950.47|948.97|950.48|948.98|950.47|948.97|0
1617300000000|2021-04-01 18:00:00|950.48|948.98|950.49|948.99|950.49|948.99|950.46|948.96|0
1617300300000|2021-04-01 18:05:00|950.48|948.98|950.46|948.96|950.49|948.99|950.46|948.96|0
1617300600000|2021-04-01 18:10:00|950.47|948.97|950.49|948.99|950.49|948.99|950.46|948.96|0
1617300900000|2021-04-01 18:15:00|950.48|948.98|950.49|948.99|950.5|949|950.47|948.97|0
1617301200000|2021-04-01 18:20:00|950.5|949|950.85|949.35|950.86|949.36|950.49|948.99|0
1617301500000|2021-04-01 18:25:00|950.86|949.36|950.64|949.14|950.86|949.36|950.62|949.12|0
1617301800000|2021-04-01 18:30:00|950.63|949.13|950.64|949.14|950.65|949.15|950.63|949.13|0
1617302100000|2021-04-01 18:35:00|950.65|949.15|950.84|949.34|950.85|949.35|950.64|949.14|0
1617302400000|2021-04-01 18:40:00|950.78|949.28|951.05|949.55|951.06|949.56|950.64|949.14|0
1617302700000|2021-04-01 18:45:00|951.06|949.56|950.85|949.35|951.06|949.56|950.83|949.33|0
1617303000000|2021-04-01 18:50:00|950.86|949.36|951.04|949.54|951.06|949.56|950.85|949.35|0
1617303300000|2021-04-01 18:55:00|951.05|949.55|951.23|949.73|951.25|949.75|951.04|949.54|0
1617303600000|2021-04-01 19:00:00|951.22|949.72|951.21|949.71|951.25|949.75|951|949.5|0
1617303900000|2021-04-01 19:05:00|951.2|949.7|951.22|949.72|951.22|949.72|950.78|949.28|0
1617304200000|2021-04-01 19:10:00|951.23|949.73|950.95|949.45|951.43|949.93|950.81|949.31|0
1617304500000|2021-04-01 19:15:00|950.94|949.44|950.93|949.43|951.17|949.67|950.52|949.02|0
1617304800000|2021-04-01 19:20:00|950.94|949.44|950.88|949.38|950.94|949.44|950.7|949.2|0
1617305100000|2021-04-01 19:25:00|950.89|949.39|951.31|949.81|951.31|949.81|950.88|949.38|0
1617305400000|2021-04-01 19:30:00|951.3|949.8|951.75|950.25|951.76|950.26|951.3|949.8|0
1617305700000|2021-04-01 19:35:00|951.73|950.23|951.5|950|951.76|950.26|951.28|949.78|0
1617306000000|2021-04-01 19:40:00|951.51|950.01|951.53|950.03|951.54|950.04|951.31|949.81|0
1617306300000|2021-04-01 19:45:00|951.54|950.04|952.01|950.51|952.02|950.52|951.53|950.03|0
1617306600000|2021-04-01 19:50:00|952.02|950.52|953.09|951.59|953.09|951.59|951.97|950.47|0
1617306900000|2021-04-01 19:55:00|953.08|951.58|953.69|952.19|954.96|953.46|953.05|951.55|0
1617307200000|2021-04-01 20:00:00|953.68|952.18|953.83|952.33|953.93|952.43|953.33|951.83|0
1617307500000|2021-04-01 20:05:00|953.87|952.37|953.93|952.43|953.93|952.43|953.83|952.33|0
1617307800000|2021-04-01 20:10:00|953.94|952.44|954.2|952.7|954.26|952.76|953.94|952.44|0
1617308100000|2021-04-01 20:15:00|954.21|952.71|954.14|952.64|954.25|952.75|954.07|952.57|0
1617308400000|2021-04-01 20:20:00|954.16|952.66|954.12|952.62|954.18|952.68|954.12|952.62|0
1617308700000|2021-04-01 20:25:00|954.14|952.64|954.11|952.61|954.14|952.64|954.07|952.57|0
1617309000000|2021-04-01 20:30:00|954.13|952.63|954.24|952.74|954.33|952.83|954.09|952.59|0
1617309300000|2021-04-01 20:35:00|954.23|952.73|954.13|952.63|954.24|952.74|954.13|952.63|0
1617309600000|2021-04-01 20:40:00|954.27|952.77|954.42|952.92|954.42|952.92|954.18|952.68|0
1617309900000|2021-04-01 20:45:00|954.43|952.93|954.29|952.79|954.48|952.98|954.25|952.75|0
1617310200000|2021-04-01 20:50:00|954.28|952.78|954.29|952.79|954.29|952.79|954.16|952.66|0
1617310500000|2021-04-01 20:55:00|954.28|952.78|954.29|952.79|954.38|952.88|954.24|952.74|0
1617310800000|2021-04-01 21:00:00|954.27|952.77|954.27|952.77|954.27|952.77|954.27|952.77|0
1617314400000|2021-04-01 22:00:00|954.29|952.79|954.32|952.82|954.42|952.92|953.98|952.48|0
1617314700000|2021-04-01 22:05:00|954.36|952.86|954.07|952.57|954.36|952.86|954.07|952.57|0
1617315000000|2021-04-01 22:10:00|954.06|952.56|954.03|952.53|954.11|952.61|954.03|952.53|0
1617315300000|2021-04-01 22:15:00|954.02|952.52|954.11|952.61|954.11|952.61|953.98|952.48|0
1617315600000|2021-04-01 22:20:00|954.12|952.62|954.03|952.53|954.31|952.81|954.03|952.53|0
1617315900000|2021-04-01 22:25:00|954.05|952.55|954.22|952.72|954.22|952.72|954.03|952.53|0
1617316200000|2021-04-01 22:30:00|954.23|952.73|954.36|952.86|954.46|952.96|954.22|952.72|0
1617316500000|2021-04-01 22:35:00|954.4|952.9|954.36|952.86|954.4|952.9|954.31|952.81|0
1617316800000|2021-04-01 22:40:00|954.38|952.88|954.36|952.86|954.38|952.88|954.31|952.81|0
1617317100000|2021-04-01 22:45:00|954.4|952.9|954.4|952.9|954.4|952.9|954.4|952.9|0
1617317400000|2021-04-01 22:50:00|954.39|952.89|954.36|952.86|954.4|952.9|954.36|952.86|0
1617317700000|2021-04-01 22:55:00|954.4|952.9|954.4|952.9|954.4|952.9|954.4|952.9|0
1617318000000|2021-04-01 23:00:00|954.39|952.89|954.69|953.19|954.79|953.29|954.36|952.86|0
1617318300000|2021-04-01 23:05:00|954.68|953.18|954.55|953.05|954.68|953.18|954.51|953.01|0
1617318600000|2021-04-01 23:10:00|954.54|953.04|954.55|953.05|954.6|953.1|954.46|952.96|0
1617318900000|2021-04-01 23:15:00|954.56|953.06|954.51|953.01|954.6|953.1|954.51|953.01|0
1617319200000|2021-04-01 23:20:00|954.5|953|954.53|953.03|954.55|953.05|954.46|952.96|0
1617319500000|2021-04-01 23:25:00|954.55|953.05|954.51|953.01|954.55|953.05|954.51|953.01|0
1617319800000|2021-04-01 23:30:00|954.52|953.02|954.51|953.01|954.6|953.1|954.51|953.01|0
1617320100000|2021-04-01 23:35:00|954.5|953|954.66|953.16|954.69|953.19|954.46|952.96|0
1617320400000|2021-04-01 23:40:00|954.64|953.14|954.64|953.14|954.69|953.19|954.6|953.1|0
1617320700000|2021-04-01 23:45:00|954.65|953.15|954.6|953.1|954.69|953.19|954.6|953.1|0
1617321000000|2021-04-01 23:50:00|954.64|953.14|954.64|953.14|954.69|953.19|954.6|953.1|0
1617321300000|2021-04-01 23:55:00|954.65|953.15|954.64|953.14|954.69|953.19|954.64|953.14|0
1617321600000|2021-04-02 00:00:00|954.62|953.12|954.64|953.14|954.69|953.19|954.55|953.05|0
1617321900000|2021-04-02 00:05:00|954.65|953.15|954.69|953.19|954.69|953.19|954.64|953.14|0
1617322200000|2021-04-02 00:10:00|954.68|953.18|954.64|953.14|954.69|953.19|954.6|953.1|0
1617322500000|2021-04-02 00:15:00|954.65|953.15|954.6|953.1|954.69|953.19|954.6|953.1|0
1617322800000|2021-04-02 00:20:00|954.59|953.09|954.55|953.05|954.6|953.1|954.46|952.96|0
1617323100000|2021-04-02 00:25:00|954.54|953.04|954.6|953.1|954.6|953.1|954.48|952.98|0
1617323400000|2021-04-02 00:30:00|954.64|953.14|954.64|953.14|954.64|953.14|954.55|953.05|0
1617323700000|2021-04-02 00:35:00|954.63|953.13|954.64|953.14|954.69|953.19|954.6|953.1|0
1617324000000|2021-04-02 00:40:00|954.65|953.15|954.64|953.14|954.69|953.19|954.64|953.14|0
1617324300000|2021-04-02 00:45:00|954.65|953.15|954.69|953.19|954.69|953.19|954.65|953.15|0
1617324600000|2021-04-02 00:50:00|954.68|953.18|954.64|953.14|954.69|953.19|954.64|953.14|0
1617324900000|2021-04-02 00:55:00|954.65|953.15|954.64|953.14|954.69|953.19|954.64|953.14|0
1617325200000|2021-04-02 01:00:00|954.65|953.15|954.69|953.19|954.69|953.19|954.64|953.14|0
1617325500000|2021-04-02 01:05:00|954.68|953.18|954.69|953.19|954.69|953.19|954.64|953.14|0
1617325800000|2021-04-02 01:10:00|954.75|953.25|954.69|953.19|954.79|953.29|954.69|953.19|0
1617326100000|2021-04-02 01:15:00|954.68|953.18|954.55|953.05|954.68|953.18|954.51|953.01|0
1617326400000|2021-04-02 01:20:00|954.56|953.06|954.6|953.1|954.6|953.1|954.56|953.06|0
1617327300000|2021-04-02 01:35:00|954.59|953.09|954.51|953.01|954.6|953.1|954.46|952.96|0
1617327600000|2021-04-02 01:40:00|954.5|953|954.46|952.96|954.55|953.05|954.4|952.9|0
1617327900000|2021-04-02 01:45:00|954.47|952.97|954.51|953.01|954.55|953.05|954.47|952.97|0
1617328200000|2021-04-02 01:50:00|954.5|953|954.55|953.05|954.55|953.05|954.46|952.96|0
1617328500000|2021-04-02 01:55:00|954.56|953.06|954.55|953.05|954.6|953.1|954.55|953.05|0
1617328800000|2021-04-02 02:00:00|954.54|953.04|954.55|953.05|954.55|953.05|954.51|953.01|0
1617329100000|2021-04-02 02:05:00|954.54|953.04|954.4|952.9|954.55|953.05|954.4|952.9|0
1617329400000|2021-04-02 02:10:00|954.38|952.88|954.4|952.9|954.4|952.9|954.31|952.81|0
1617329700000|2021-04-02 02:15:00|954.38|952.88|954.51|953.01|954.51|953.01|954.38|952.88|0
1617330000000|2021-04-02 02:20:00|954.5|953|954.46|952.96|954.51|953.01|954.46|952.96|0
1617330300000|2021-04-02 02:25:00|954.47|952.97|954.51|953.01|954.51|953.01|954.46|952.96|0
1617330600000|2021-04-02 02:30:00|954.5|953|954.64|953.14|954.64|953.14|954.46|952.96|0
1617330900000|2021-04-02 02:35:00|954.65|953.15|954.69|953.19|954.79|953.29|954.64|953.14|0
1617331200000|2021-04-02 02:40:00|954.68|953.18|954.69|953.19|954.75|953.25|954.6|953.1|0
1617331500000|2021-04-02 02:45:00|954.73|953.23|954.69|953.19|954.73|953.23|954.69|953.19|0
1617331800000|2021-04-02 02:50:00|954.68|953.18|954.69|953.19|954.69|953.19|954.64|953.14|0
1617332100000|2021-04-02 02:55:00|954.68|953.18|954.69|953.19|954.69|953.19|954.64|953.14|0
1617332400000|2021-04-02 03:00:00|954.68|953.18|954.69|953.19|954.69|953.19|954.64|953.14|0
1617332700000|2021-04-02 03:05:00|954.68|953.18|954.69|953.19|954.69|953.19|954.64|953.14|0
1617333000000|2021-04-02 03:10:00|954.68|953.18|954.64|953.14|954.68|953.18|954.6|953.1|0
1617333300000|2021-04-02 03:15:00|954.63|953.13|954.6|953.1|954.64|953.14|954.6|953.1|0
1617333600000|2021-04-02 03:20:00|954.64|953.14|954.64|953.14|954.64|953.14|954.64|953.14|0
1617334200000|2021-04-02 03:30:00|954.65|953.15|954.64|953.14|954.66|953.16|954.64|953.14|0
1617334500000|2021-04-02 03:35:00|954.65|953.15|954.64|953.14|954.66|953.16|954.64|953.14|0
1617334800000|2021-04-02 03:40:00|954.65|953.15|954.64|953.14|954.69|953.19|954.64|953.14|0
1617335100000|2021-04-02 03:45:00|954.65|953.15|954.69|953.19|954.69|953.19|954.64|953.14|0
1617335400000|2021-04-02 03:50:00|954.68|953.18|954.69|953.19|954.69|953.19|954.64|953.14|0
1617336000000|2021-04-02 04:00:00|954.73|953.23|954.69|953.19|954.75|953.25|954.69|953.19|0
1617336300000|2021-04-02 04:05:00|954.75|953.25|954.69|953.19|954.75|953.25|954.69|953.19|0
1617336600000|2021-04-02 04:10:00|954.75|953.25|954.69|953.19|954.75|953.25|954.69|953.19|0
1617336900000|2021-04-02 04:15:00|954.68|953.18|954.69|953.19|954.69|953.19|954.64|953.14|0
1617337800000|2021-04-02 04:30:00|954.7|953.2|954.7|953.2|954.7|953.2|954.7|953.2|0
1617339000000|2021-04-02 04:50:00|954.69|953.19|954.7|953.2|954.7|953.2|954.65|953.15|0
1617339300000|2021-04-02 04:55:00|954.76|953.26|954.76|953.26|954.76|953.26|954.76|953.26|0
1617339600000|2021-04-02 05:00:00|954.75|953.25|954.65|953.15|954.76|953.26|954.65|953.15|0
1617339900000|2021-04-02 05:05:00|954.64|953.14|954.56|953.06|954.64|953.14|954.56|953.06|0
1617340200000|2021-04-02 05:10:00|954.57|953.07|954.65|953.15|954.65|953.15|954.56|953.06|0
1617340500000|2021-04-02 05:15:00|954.64|953.14|954.65|953.15|954.65|953.15|954.61|953.11|0
1617340800000|2021-04-02 05:20:00|954.63|953.13|954.61|953.11|954.65|953.15|954.56|953.06|0
1617341100000|2021-04-02 05:25:00|954.65|953.15|954.65|953.15|954.65|953.15|954.65|953.15|0
1617341400000|2021-04-02 05:30:00|954.66|953.16|954.7|953.2|954.7|953.2|954.65|953.15|0
1617341700000|2021-04-02 05:35:00|954.69|953.19|954.65|953.15|954.7|953.2|954.61|953.11|0
1617342000000|2021-04-02 05:40:00|954.63|953.13|954.65|953.15|954.65|953.15|954.61|953.11|0
1617342300000|2021-04-02 05:45:00|954.66|953.16|954.76|953.26|954.76|953.26|954.66|953.16|0
1617342600000|2021-04-02 05:50:00|954.78|953.28|955.04|953.54|955.04|953.54|954.76|953.26|0
1617342900000|2021-04-02 05:55:00|955.05|953.55|955.27|953.77|955.36|953.86|955.05|953.55|0
1617343200000|2021-04-02 06:00:00|955.28|953.78|955.51|954.01|955.51|954.01|955.27|953.77|0
1617343500000|2021-04-02 06:05:00|955.5|954|955.46|953.96|955.5|954|955.36|953.86|0
1617343800000|2021-04-02 06:10:00|955.47|953.97|955.6|954.1|955.65|954.15|955.47|953.97|0
1617344100000|2021-04-02 06:15:00|955.61|954.11|955.66|954.16|955.75|954.25|955.61|954.11|0
1617344400000|2021-04-02 06:20:00|955.62|954.12|955.6|954.1|955.66|954.16|955.58|954.08|0
1617344700000|2021-04-02 06:25:00|955.62|954.12|955.51|954.01|955.66|954.16|955.46|953.96|0
1617345000000|2021-04-02 06:30:00|955.5|954|955.51|954.01|955.51|954.01|955.46|953.96|0
1617345300000|2021-04-02 06:35:00|955.52|954.02|955.46|953.96|955.55|954.05|955.46|953.96|0
1617345600000|2021-04-02 06:40:00|955.47|953.97|955.46|953.96|955.55|954.05|955.46|953.96|0
1617345900000|2021-04-02 06:45:00|955.47|953.97|955.51|954.01|955.53|954.03|955.46|953.96|0
1617346200000|2021-04-02 06:50:00|955.52|954.02|955.51|954.01|955.55|954.05|955.49|953.99|0
1617346500000|2021-04-02 06:55:00|955.5|954|955.46|953.96|955.5|954|955.46|953.96|0
1617346800000|2021-04-02 07:00:00|955.42|953.92|955.55|954.05|955.55|954.05|955.42|953.92|0
1617347100000|2021-04-02 07:05:00|955.54|954.04|955.6|954.1|955.6|954.1|955.46|953.96|0
1617347400000|2021-04-02 07:10:00|955.59|954.09|955.6|954.1|955.6|954.1|955.51|954.01|0
1617347700000|2021-04-02 07:15:00|955.59|954.09|955.66|954.16|955.66|954.16|955.51|954.01|0
1617348000000|2021-04-02 07:20:00|955.62|954.12|955.55|954.05|955.66|954.16|955.55|954.05|0
1617348300000|2021-04-02 07:25:00|955.54|954.04|955.55|954.05|955.55|954.05|955.51|954.01|0
1617348600000|2021-04-02 07:30:00|955.56|954.06|955.6|954.1|955.66|954.16|955.56|954.06|0
1617348900000|2021-04-02 07:35:00|955.59|954.09|955.6|954.1|955.66|954.16|955.51|954.01|0
1617349200000|2021-04-02 07:40:00|955.62|954.12|955.6|954.1|955.66|954.16|955.55|954.05|0
1617349500000|2021-04-02 07:45:00|955.59|954.09|955.55|954.05|955.6|954.1|955.55|954.05|0
1617349800000|2021-04-02 07:50:00|955.54|954.04|955.55|954.05|955.55|954.05|955.51|954.01|0
1617350100000|2021-04-02 07:55:00|955.53|954.03|955.51|954.01|955.55|954.05|955.51|954.01|0
1617350400000|2021-04-02 08:00:00|955.53|954.03|955.54|954.04|955.55|954.05|955.5|954|0
1617350700000|2021-04-02 08:05:00|955.52|954.02|955.54|954.04|955.54|954.04|955.5|954|0
1617351000000|2021-04-02 08:10:00|955.53|954.03|955.45|953.95|955.53|954.03|955.41|953.91|0
1617351300000|2021-04-02 08:15:00|955.46|953.96|955.26|953.76|955.48|953.98|955.26|953.76|0
1617351600000|2021-04-02 08:20:00|955.25|953.75|955.41|953.91|955.43|953.93|955.17|953.67|0
1617351900000|2021-04-02 08:25:00|955.42|953.92|955.41|953.91|955.5|954|955.41|953.91|0
1617352200000|2021-04-02 08:30:00|955.43|953.93|955.45|953.95|955.45|953.95|955.41|953.91|0
1617352500000|2021-04-02 08:35:00|955.46|953.96|955.5|954|955.5|954|955.45|953.95|0
1617353100000|2021-04-02 08:45:00|955.52|954.02|955.5|954|955.54|954.04|955.45|953.95|0
1617353400000|2021-04-02 08:50:00|955.49|953.99|955.54|954.04|955.54|954.04|955.45|953.95|0
1617353700000|2021-04-02 08:55:00|955.55|954.05|955.94|954.44|955.94|954.44|955.55|954.05|0
1617354000000|2021-04-02 09:00:00|955.92|954.42|955.78|954.28|955.92|954.42|955.74|954.24|0
1617354300000|2021-04-02 09:05:00|955.74|954.24|955.69|954.19|955.74|954.24|955.69|954.19|0
1617354600000|2021-04-02 09:10:00|955.7|954.2|955.7|954.2|955.75|954.25|955.7|954.2|0
1617354900000|2021-04-02 09:15:00|955.71|954.21|955.66|954.16|955.73|954.23|955.66|954.16|0
1617355200000|2021-04-02 09:20:00|955.62|954.12|955.66|954.16|955.66|954.16|955.6|954.1|0
1617355500000|2021-04-02 09:25:00|955.65|954.15|955.6|954.1|955.66|954.16|955.6|954.1|0
1617355800000|2021-04-02 09:30:00|955.59|954.09|955.51|954.01|955.6|954.1|955.46|953.96|0
1617356100000|2021-04-02 09:35:00|955.53|954.03|955.66|954.16|955.66|954.16|955.51|954.01|0
1617356400000|2021-04-02 09:40:00|955.65|954.15|955.6|954.1|955.65|954.15|955.55|954.05|0
1617356700000|2021-04-02 09:45:00|955.59|954.09|955.66|954.16|955.66|954.16|955.55|954.05|0
1617357000000|2021-04-02 09:50:00|955.65|954.15|955.66|954.16|955.66|954.16|955.6|954.1|0
1617357300000|2021-04-02 09:55:00|955.68|954.18|955.75|954.25|955.75|954.25|955.66|954.16|0
1617357600000|2021-04-02 10:00:00|955.63|954.13|955.62|954.12|955.67|954.17|955.62|954.12|0
1617357900000|2021-04-02 10:05:00|955.61|954.11|955.58|954.08|955.61|954.11|955.53|954.03|0
1617358200000|2021-04-02 10:10:00|955.57|954.07|955.53|954.03|955.57|954.07|955.53|954.03|0
1617358500000|2021-04-02 10:15:00|955.52|954.02|955.47|953.97|955.53|954.03|955.47|953.97|0
1617358800000|2021-04-02 10:20:00|955.45|953.95|955.47|953.97|955.47|953.97|955.43|953.93|0
1617359100000|2021-04-02 10:25:00|955.46|953.96|955.38|953.88|955.47|953.97|955.34|953.84|0
1617359400000|2021-04-02 10:30:00|955.53|954.03|955.46|953.96|955.55|954.05|955.46|953.96|0
1617359700000|2021-04-02 10:35:00|955.42|953.92|955.36|953.86|955.55|954.05|955.31|953.81|0
1617360000000|2021-04-02 10:40:00|955.37|953.87|955.46|953.96|955.46|953.96|955.36|953.86|0
1617360300000|2021-04-02 10:45:00|955.47|953.97|955.75|954.25|955.75|954.25|955.47|953.97|0
1617360600000|2021-04-02 10:50:00|955.77|954.27|955.6|954.1|955.79|954.29|955.6|954.1|0
1617360900000|2021-04-02 10:55:00|955.61|954.11|955.9|954.4|955.9|954.4|955.61|954.11|0
1617361200000|2021-04-02 11:00:00|955.89|954.39|955.79|954.29|955.95|954.45|955.77|954.27|0
1617361500000|2021-04-02 11:05:00|955.75|954.25|955.7|954.2|955.75|954.25|955.7|954.2|0
1617361800000|2021-04-02 11:10:00|955.71|954.21|955.7|954.2|955.79|954.29|955.7|954.2|0
1617362100000|2021-04-02 11:15:00|955.66|954.16|955.66|954.16|955.7|954.2|955.66|954.16|0
1617362400000|2021-04-02 11:20:00|955.67|954.17|955.79|954.29|955.79|954.29|955.66|954.16|0
1617363000000|2021-04-02 11:30:00|955.8|954.3|955.84|954.34|955.9|954.4|955.8|954.3|0
1617363300000|2021-04-02 11:35:00|955.85|954.35|955.9|954.4|955.92|954.42|955.84|954.34|0
1617363600000|2021-04-02 11:40:00|955.89|954.39|955.86|954.36|955.9|954.4|955.84|954.34|0
1617363900000|2021-04-02 11:45:00|955.87|954.37|955.9|954.4|955.95|954.45|955.84|954.34|0
1617364200000|2021-04-02 11:50:00|955.91|954.41|955.95|954.45|955.95|954.45|955.84|954.34|0
1617364500000|2021-04-02 11:55:00|955.94|954.44|956.02|954.52|956.03|954.53|955.9|954.4|0
1617364800000|2021-04-02 12:00:00|956.04|954.54|956.07|954.57|956.22|954.72|956.02|954.52|0
1617365100000|2021-04-02 12:05:00|956.09|954.59|956.02|954.52|956.27|954.77|956.02|954.52|0
1617365400000|2021-04-02 12:10:00|956.03|954.53|955.89|954.39|956.07|954.57|955.78|954.28|0
1617365700000|2021-04-02 12:15:00|955.85|954.35|955.85|954.35|956.02|954.52|955.83|954.33|0
1617366000000|2021-04-02 12:20:00|955.83|954.33|956.13|954.63|956.2|954.7|955.83|954.33|0
1617366300000|2021-04-02 12:25:00|956.14|954.64|956.09|954.59|956.23|954.73|955.92|954.42|0
1617366600000|2021-04-02 12:30:00|956.08|954.58|956.42|954.92|957.4|955.9|955.85|954.35|0
1617366900000|2021-04-02 12:35:00|956.44|954.94|956.59|955.09|957.18|955.68|956.37|954.87|0
1617367200000|2021-04-02 12:40:00|956.53|955.03|957.22|955.72|957.22|955.72|956.11|954.61|0
1617367500000|2021-04-02 12:45:00|957.23|955.73|957.45|955.95|958.19|956.69|957.23|955.73|0
1617367800000|2021-04-02 12:50:00|957.41|955.91|957.45|955.95|957.59|956.09|957.3|955.8|0
1617368100000|2021-04-02 12:55:00|957.47|955.97|956.86|955.36|957.59|956.09|956.62|955.12|0
1617368400000|2021-04-02 13:00:00|956.84|955.34|956.49|954.99|956.88|955.38|956.43|954.93|0
1617368700000|2021-04-02 13:05:00|956.5|955|956.08|954.58|956.62|955.12|955.82|954.32|0
1617369000000|2021-04-02 13:10:00|956.09|954.59|955.91|954.41|956.21|954.71|955.65|954.15|0
1617573600000|2021-04-04 22:00:00|955.84|954.34|955.84|954.34|956.04|954.54|955.45|953.95|0
1617573900000|2021-04-04 22:05:00|955.82|954.32|955.75|954.25|955.84|954.34|955.6|954.1|0
1617574200000|2021-04-04 22:10:00|955.76|954.26|955.6|954.1|955.84|954.34|955.36|953.86|0
1617574500000|2021-04-04 22:15:00|955.61|954.11|955.99|954.49|955.99|954.49|955.61|954.11|0
1617574800000|2021-04-04 22:20:00|956|954.5|955.8|954.3|956.04|954.54|955.8|954.3|0
1617575100000|2021-04-04 22:25:00|955.82|954.32|955.69|954.19|955.93|954.43|955.51|954.01|0
1617575400000|2021-04-04 22:30:00|955.68|954.18|955.21|953.71|955.69|954.19|955.16|953.66|0
1617575700000|2021-04-04 22:35:00|955.2|953.7|955.45|953.95|955.45|953.95|955.16|953.66|0
1617576000000|2021-04-04 22:40:00|955.44|953.94|955.36|953.86|955.64|954.14|955.16|953.66|0
1617576300000|2021-04-04 22:45:00|955.37|953.87|955.4|953.9|955.51|954.01|955.31|953.81|0
1617576600000|2021-04-04 22:50:00|955.36|953.86|955.23|953.73|955.36|953.86|955.16|953.66|0
1617576900000|2021-04-04 22:55:00|955.21|953.71|955.51|954.01|955.84|954.34|955.21|953.71|0
1617577200000|2021-04-04 23:00:00|955.53|954.03|955.6|954.1|955.8|954.3|955.51|954.01|0
1617577500000|2021-04-04 23:05:00|955.59|954.09|955.56|954.06|955.69|954.19|955.51|954.01|0
1617577800000|2021-04-04 23:10:00|955.55|954.05|955.75|954.25|955.8|954.3|955.45|953.95|0
1617578100000|2021-04-04 23:15:00|955.76|954.26|956.08|954.58|956.08|954.58|955.6|954.1|0
1617578400000|2021-04-04 23:20:00|956.06|954.56|956.17|954.67|956.28|954.78|955.99|954.49|0
1617578700000|2021-04-04 23:25:00|956.16|954.66|956.28|954.78|956.46|954.96|956.13|954.63|0
1617579000000|2021-04-04 23:30:00|956.29|954.79|956.37|954.87|956.61|955.11|956.29|954.79|0
1617579300000|2021-04-04 23:35:00|956.41|954.91|956.76|955.26|956.76|955.26|956.32|954.82|0
1617579600000|2021-04-04 23:40:00|956.75|955.25|956.8|955.3|956.8|955.3|956.65|955.15|0
1617579900000|2021-04-04 23:45:00|956.79|955.29|956.8|955.3|956.89|955.39|956.65|955.15|0
1617580200000|2021-04-04 23:50:00|956.81|955.31|957.09|955.59|957.18|955.68|956.8|955.3|0
1617580500000|2021-04-04 23:55:00|957.08|955.58|957|955.5|957.18|955.68|956.94|955.44|0
1617580800000|2021-04-05 00:00:00|957.01|955.51|956.89|955.39|957.04|955.54|956.61|955.11|0
1617581100000|2021-04-05 00:05:00|956.88|955.38|956.7|955.2|957.04|955.54|956.7|955.2|0
1617581400000|2021-04-05 00:10:00|956.76|955.26|956.41|954.91|956.76|955.26|956.37|954.87|0
1617581700000|2021-04-05 00:15:00|956.39|954.89|956.41|954.91|956.52|955.02|956.32|954.82|0
1617582000000|2021-04-05 00:20:00|956.4|954.9|956.41|954.91|956.46|954.96|956.32|954.82|0
1617582300000|2021-04-05 00:25:00|956.4|954.9|956.56|955.06|956.56|955.06|956.28|954.78|0
1617582600000|2021-04-05 00:30:00|956.57|955.07|956.94|955.44|956.94|955.44|956.52|955.02|0
1617582900000|2021-04-05 00:35:00|957|955.5|956.85|955.35|957.04|955.54|956.83|955.33|0
1617583200000|2021-04-05 00:40:00|956.84|955.34|956.89|955.39|956.94|955.44|956.65|955.15|0
1617583500000|2021-04-05 00:45:00|956.88|955.38|956.8|955.3|956.89|955.39|956.76|955.26|0
1617583800000|2021-04-05 00:50:00|956.81|955.31|956.85|955.35|956.94|955.44|956.7|955.2|0
1617584100000|2021-04-05 00:55:00|956.84|955.34|956.76|955.26|956.85|955.35|956.7|955.2|0
1617584400000|2021-04-05 01:00:00|956.77|955.27|956.65|955.15|956.8|955.3|956.61|955.11|0
1617584700000|2021-04-05 01:05:00|956.63|955.13|956.65|955.15|956.7|955.2|956.61|955.11|0
1617585000000|2021-04-05 01:10:00|956.66|955.16|956.61|955.11|956.7|955.2|956.61|955.11|0
1617585300000|2021-04-05 01:15:00|956.6|955.1|956.52|955.02|956.65|955.15|956.52|955.02|0
1617585600000|2021-04-05 01:20:00|956.51|955.01|956.61|955.11|956.61|955.11|956.46|954.96|0
1617585900000|2021-04-05 01:25:00|956.62|955.12|956.41|954.91|956.65|955.15|956.41|954.91|0
1617586200000|2021-04-05 01:30:00|956.4|954.9|956.37|954.87|956.46|954.96|956.37|954.87|0
1617586500000|2021-04-05 01:35:00|956.41|954.91|956.41|954.91|956.46|954.96|956.37|954.87|0
1617586800000|2021-04-05 01:40:00|956.39|954.89|956.32|954.82|956.41|954.91|956.32|954.82|0
1617587100000|2021-04-05 01:45:00|956.31|954.81|956.56|955.06|956.56|955.06|956.28|954.78|0
1617587400000|2021-04-05 01:50:00|956.55|955.05|956.46|954.96|956.56|955.06|956.41|954.91|0
1617587700000|2021-04-05 01:55:00|956.52|955.02|956.52|955.02|956.56|955.06|956.46|954.96|0
1617588000000|2021-04-05 02:00:00|956.51|955.01|956.65|955.15|956.65|955.15|956.46|954.96|0
1617588300000|2021-04-05 02:05:00|956.64|955.14|956.56|955.06|956.64|955.14|956.52|955.02|0
1617588600000|2021-04-05 02:10:00|956.55|955.05|956.32|954.82|956.55|955.05|956.32|954.82|0
1617588900000|2021-04-05 02:15:00|956.31|954.81|956.13|954.63|956.37|954.87|956.08|954.58|0
1617589200000|2021-04-05 02:20:00|956.12|954.62|956.37|954.87|956.37|954.87|956.04|954.54|0
1617589500000|2021-04-05 02:25:00|956.36|954.86|956.19|954.69|956.41|954.91|956.17|954.67|0
1617589800000|2021-04-05 02:30:00|956.17|954.67|956.08|954.58|956.21|954.71|956.04|954.54|0
1617590100000|2021-04-05 02:35:00|956.09|954.59|956.17|954.67|956.17|954.67|956.04|954.54|0
1617590400000|2021-04-05 02:40:00|956.16|954.66|956.04|954.54|956.17|954.67|955.99|954.49|0
1617590700000|2021-04-05 02:45:00|956.08|954.58|956.04|954.54|956.13|954.63|956.04|954.54|0
1617591000000|2021-04-05 02:50:00|956.03|954.53|955.84|954.34|956.04|954.54|955.84|954.34|0
1617591300000|2021-04-05 02:55:00|955.85|954.35|955.8|954.3|955.93|954.43|955.8|954.3|0
1617591600000|2021-04-05 03:00:00|955.84|954.34|955.93|954.43|955.99|954.49|955.84|954.34|0
1617591900000|2021-04-05 03:05:00|955.92|954.42|955.99|954.49|955.99|954.49|955.88|954.38|0
1617592200000|2021-04-05 03:10:00|955.98|954.48|955.88|954.38|955.98|954.48|955.88|954.38|0
1617592500000|2021-04-05 03:15:00|955.89|954.39|955.93|954.43|955.93|954.43|955.88|954.38|0
1617592800000|2021-04-05 03:20:00|955.94|954.44|956.04|954.54|956.08|954.58|955.93|954.43|0
1617593100000|2021-04-05 03:25:00|956.03|954.53|956.08|954.58|956.08|954.58|955.93|954.43|0
1617593400000|2021-04-05 03:30:00|956.07|954.57|955.93|954.43|956.08|954.58|955.93|954.43|0
1617593700000|2021-04-05 03:35:00|955.94|954.44|955.88|954.38|955.99|954.49|955.88|954.38|0
1617594000000|2021-04-05 03:40:00|955.89|954.39|955.93|954.43|955.99|954.49|955.89|954.39|0
1617594300000|2021-04-05 03:45:00|955.92|954.42|956.04|954.54|956.04|954.54|955.88|954.38|0
1617594600000|2021-04-05 03:50:00|956.03|954.53|956.04|954.54|956.08|954.58|955.99|954.49|0
1617594900000|2021-04-05 03:55:00|956.08|954.58|956.08|954.58|956.13|954.63|956.04|954.54|0
1617595200000|2021-04-05 04:00:00|956.09|954.59|956.13|954.63|956.25|954.75|956.08|954.58|0
1617595500000|2021-04-05 04:05:00|956.12|954.62|956.17|954.67|956.21|954.71|956.04|954.54|0
1617595800000|2021-04-05 04:10:00|956.18|954.68|956.17|954.67|956.21|954.71|956.13|954.63|0
1617596100000|2021-04-05 04:15:00|956.16|954.66|956.04|954.54|956.17|954.67|956.04|954.54|0
1617596400000|2021-04-05 04:20:00|956.08|954.58|956.04|954.54|956.17|954.67|956.04|954.54|0
1617596700000|2021-04-05 04:25:00|956.03|954.53|956.04|954.54|956.08|954.58|955.99|954.49|0
1617597000000|2021-04-05 04:30:00|956.03|954.53|955.93|954.43|956.04|954.54|955.93|954.43|0
1617597300000|2021-04-05 04:35:00|955.94|954.44|955.99|954.49|955.99|954.49|955.94|954.44|0
1617597600000|2021-04-05 04:40:00|955.98|954.48|955.93|954.43|956.04|954.54|955.93|954.43|0
1617597900000|2021-04-05 04:45:00|955.94|954.44|955.99|954.49|956.04|954.54|955.94|954.44|0
1617598200000|2021-04-05 04:50:00|955.98|954.48|955.88|954.38|956.04|954.54|955.88|954.38|0
1617598500000|2021-04-05 04:55:00|955.89|954.39|955.88|954.38|955.99|954.49|955.88|954.38|0
1617598800000|2021-04-05 05:00:00|955.89|954.39|955.93|954.43|955.99|954.49|955.89|954.39|0
1617599100000|2021-04-05 05:05:00|955.92|954.42|955.88|954.38|955.93|954.43|955.84|954.34|0
1617599400000|2021-04-05 05:10:00|955.89|954.39|955.88|954.38|955.93|954.43|955.84|954.34|0
1617599700000|2021-04-05 05:15:00|955.84|954.34|955.8|954.3|955.88|954.38|955.8|954.3|0
1617600000000|2021-04-05 05:20:00|955.79|954.29|955.85|954.35|955.85|954.35|955.75|954.25|0
1617600300000|2021-04-05 05:25:00|955.84|954.34|955.89|954.39|955.94|954.44|955.81|954.31|0
1617600600000|2021-04-05 05:30:00|955.85|954.35|955.94|954.44|955.94|954.44|955.85|954.35|0
1617600900000|2021-04-05 05:35:00|955.93|954.43|956|954.5|956.05|954.55|955.89|954.39|0
1617601200000|2021-04-05 05:40:00|956.01|954.51|956|954.5|956.05|954.55|955.94|954.44|0
1617601500000|2021-04-05 05:45:00|956.01|954.51|955.94|954.44|956.05|954.55|955.89|954.39|0
1617601800000|2021-04-05 05:50:00|955.93|954.43|955.85|954.35|955.94|954.44|955.85|954.35|0
1617602100000|2021-04-05 05:55:00|955.84|954.34|955.52|954.02|955.85|954.35|955.46|953.96|0
1617602400000|2021-04-05 06:00:00|955.53|954.03|955.04|953.54|955.57|954.07|954.84|953.34|0
1617602700000|2021-04-05 06:05:00|955.03|953.53|954.98|953.48|955.04|953.54|954.89|953.39|0
1617603000000|2021-04-05 06:10:00|954.97|953.47|955.08|953.58|955.08|953.58|954.84|953.34|0
1617603300000|2021-04-05 06:15:00|955.09|953.59|955.17|953.67|955.26|953.76|955.08|953.58|0
1617603600000|2021-04-05 06:20:00|955.18|953.68|955.17|953.67|955.28|953.78|955.08|953.58|0
1617603900000|2021-04-05 06:25:00|955.18|953.68|955.39|953.89|955.41|953.91|955.17|953.67|0
1617604200000|2021-04-05 06:30:00|955.37|953.87|955.41|953.91|955.46|953.96|955.37|953.87|0
1617604500000|2021-04-05 06:35:00|955.39|953.89|955.37|953.87|955.41|953.91|955.32|953.82|0
1617604800000|2021-04-05 06:40:00|955.38|953.88|955.46|953.96|955.52|954.02|955.32|953.82|0
1617605100000|2021-04-05 06:45:00|955.45|953.95|955.46|953.96|955.52|954.02|955.41|953.91|0
1617605400000|2021-04-05 06:50:00|955.45|953.95|955.52|954.02|955.57|954.07|955.44|953.94|0
1617605700000|2021-04-05 06:55:00|955.5|954|955.52|954.02|955.57|954.07|955.41|953.91|0
1617606000000|2021-04-05 07:00:00|955.48|953.98|955.32|953.82|955.57|954.07|955.32|953.82|0
1617606300000|2021-04-05 07:05:00|955.28|953.78|955.61|954.11|955.65|954.15|955.28|953.78|0
1617606600000|2021-04-05 07:10:00|955.62|954.12|955.57|954.07|955.7|954.2|955.57|954.07|0
1617606900000|2021-04-05 07:15:00|955.61|954.11|955.41|953.91|955.61|954.11|955.41|953.91|0
1617607200000|2021-04-05 07:20:00|955.39|953.89|955.46|953.96|955.52|954.02|955.37|953.87|0
1617607500000|2021-04-05 07:25:00|955.48|953.98|955.57|954.07|955.57|954.07|955.41|953.91|0
1617607800000|2021-04-05 07:30:00|955.59|954.09|955.57|954.07|955.61|954.11|955.52|954.02|0
1617608100000|2021-04-05 07:35:00|955.58|954.08|955.61|954.11|955.65|954.15|955.46|953.96|0
1617608400000|2021-04-05 07:40:00|955.6|954.1|955.41|953.91|955.6|954.1|955.37|953.87|0
1617608700000|2021-04-05 07:45:00|955.39|953.89|955.41|953.91|955.41|953.91|955.37|953.87|0
1617609000000|2021-04-05 07:50:00|955.37|953.87|955.61|954.11|955.65|954.15|955.37|953.87|0
1617609300000|2021-04-05 07:55:00|955.63|954.13|955.76|954.26|955.81|954.31|955.61|954.11|0
1617609600000|2021-04-05 08:00:00|955.77|954.27|955.76|954.26|955.85|954.35|955.65|954.15|0
1617609900000|2021-04-05 08:05:00|955.72|954.22|955.65|954.15|955.76|954.26|955.61|954.11|0
1617610200000|2021-04-05 08:10:00|955.63|954.13|956|954.5|956.05|954.55|955.61|954.11|0
1617610500000|2021-04-05 08:15:00|955.99|954.49|956.14|954.64|956.14|954.64|955.94|954.44|0
1617610800000|2021-04-05 08:20:00|956.18|954.68|955.82|954.32|956.22|954.72|955.74|954.24|0
1617611100000|2021-04-05 08:25:00|955.8|954.3|955.19|953.69|955.82|954.32|955.15|953.65|0
1617611400000|2021-04-05 08:30:00|955.2|953.7|955.52|954.02|955.52|954.02|955.19|953.69|0
1617611700000|2021-04-05 08:35:00|955.51|954.01|955.39|953.89|955.63|954.13|955.39|953.89|0
1617612000000|2021-04-05 08:40:00|955.38|953.88|955.48|953.98|955.48|953.98|955.36|953.86|0
1617612300000|2021-04-05 08:45:00|955.31|953.81|955.24|953.74|955.31|953.81|955.23|953.73|0
1617612600000|2021-04-05 08:50:00|955.28|953.78|955.23|953.73|955.28|953.78|955.23|953.73|0
1617612900000|2021-04-05 08:55:00|955.17|953.67|955.17|953.67|955.23|953.73|955.13|953.63|0
1617613200000|2021-04-05 09:00:00|955.3|953.8|955.39|953.89|955.39|953.89|955.12|953.62|0
1617613500000|2021-04-05 09:05:00|955.4|953.9|955.52|954.02|955.52|954.02|955.4|953.9|0
1617613800000|2021-04-05 09:10:00|955.51|954.01|955.52|954.02|955.52|954.02|955.39|953.89|0
1617614100000|2021-04-05 09:15:00|955.5|954|955.43|953.93|955.5|954|955.39|953.89|0
1617614400000|2021-04-05 09:20:00|955.44|953.94|955.48|953.98|955.57|954.07|955.44|953.94|0
1617614700000|2021-04-05 09:25:00|955.52|954.02|955.76|954.26|955.76|954.26|955.5|954|0
1617615000000|2021-04-05 09:30:00|955.77|954.27|955.87|954.37|955.94|954.44|955.77|954.27|0
1617615300000|2021-04-05 09:35:00|955.88|954.38|955.91|954.41|955.96|954.46|955.87|954.37|0
1617615600000|2021-04-05 09:40:00|955.92|954.42|955.96|954.46|956.05|954.55|955.92|954.42|0
1617615900000|2021-04-05 09:45:00|955.98|954.48|955.91|954.41|956|954.5|955.91|954.41|0
1617616200000|2021-04-05 09:50:00|955.9|954.4|955.91|954.41|955.91|954.41|955.81|954.31|0
1617616500000|2021-04-05 09:55:00|955.89|954.39|955.87|954.37|955.91|954.41|955.81|954.31|0
1617616800000|2021-04-05 10:00:00|955.86|954.36|955.63|954.13|955.86|954.36|955.63|954.13|0
1617617100000|2021-04-05 10:05:00|955.64|954.14|955.63|954.13|955.69|954.19|955.63|954.13|0
1617617400000|2021-04-05 10:10:00|955.62|954.12|955.67|954.17|955.67|954.17|955.57|954.07|0
1617617700000|2021-04-05 10:15:00|955.68|954.18|956.14|954.64|956.14|954.64|955.68|954.18|0
1617618000000|2021-04-05 10:20:00|956.13|954.63|956.18|954.68|956.23|954.73|956.05|954.55|0
1617618300000|2021-04-05 10:25:00|956.19|954.69|956.29|954.79|956.38|954.88|956.19|954.69|0
1617618600000|2021-04-05 10:30:00|956.25|954.75|956.38|954.88|956.42|954.92|956.23|954.73|0
1617618900000|2021-04-05 10:35:00|956.37|954.87|956.29|954.79|956.38|954.88|956.23|954.73|0
1617619200000|2021-04-05 10:40:00|956.3|954.8|956.21|954.71|956.38|954.88|956.15|954.65|0
1617619500000|2021-04-05 10:45:00|956.2|954.7|956.01|954.51|956.21|954.71|956.01|954.51|0
1617619800000|2021-04-05 10:50:00|955.97|954.47|956.06|954.56|956.06|954.56|955.91|954.41|0
1617620100000|2021-04-05 10:55:00|956.05|954.55|956.1|954.6|956.1|954.6|956.01|954.51|0
1617620400000|2021-04-05 11:00:00|956.08|954.58|956.1|954.6|956.1|954.6|955.91|954.41|0
1617620700000|2021-04-05 11:05:00|956.11|954.61|956.25|954.75|956.3|954.8|956.11|954.61|0
1617621000000|2021-04-05 11:10:00|956.21|954.71|956.45|954.95|956.45|954.95|956.15|954.65|0
1617621300000|2021-04-05 11:15:00|956.41|954.91|956.34|954.84|956.45|954.95|956.25|954.75|0
1617621600000|2021-04-05 11:20:00|956.35|954.85|956.39|954.89|956.49|954.99|956.34|954.84|0
1617621900000|2021-04-05 11:25:00|956.4|954.9|956.39|954.89|956.45|954.95|956.34|954.84|0
1617622200000|2021-04-05 11:30:00|956.38|954.88|956.3|954.8|956.38|954.88|956.21|954.71|0
1617622500000|2021-04-05 11:35:00|956.32|954.82|956.25|954.75|956.34|954.84|956.25|954.75|0
1617622800000|2021-04-05 11:40:00|956.26|954.76|956.06|954.56|956.34|954.84|956.01|954.51|0
1617623100000|2021-04-05 11:45:00|956.05|954.55|956.06|954.56|956.1|954.6|955.97|954.47|0
1617623400000|2021-04-05 11:50:00|956.07|954.57|956.06|954.56|956.15|954.65|955.91|954.41|0
1617623700000|2021-04-05 11:55:00|956.07|954.57|956.15|954.65|956.15|954.65|956.06|954.56|0
1617624000000|2021-04-05 12:00:00|956.16|954.66|956.25|954.75|956.25|954.75|956.06|954.56|0
1617624300000|2021-04-05 12:05:00|956.26|954.76|956.1|954.6|956.3|954.8|956.01|954.51|0
1617624600000|2021-04-05 12:10:00|956.11|954.61|955.97|954.47|956.12|954.62|955.97|954.47|0
1617624900000|2021-04-05 12:15:00|955.98|954.48|956.06|954.56|956.1|954.6|955.97|954.47|0
1617625200000|2021-04-05 12:20:00|956.05|954.55|956.21|954.71|956.21|954.71|955.97|954.47|0
1617625500000|2021-04-05 12:25:00|956.2|954.7|956.3|954.8|956.45|954.95|956.15|954.65|0
1617625800000|2021-04-05 12:30:00|956.29|954.79|956.41|954.91|956.41|954.91|956.25|954.75|0
1617626100000|2021-04-05 12:35:00|956.4|954.9|957|955.5|957.04|955.54|956.36|954.86|0
1617626400000|2021-04-05 12:40:00|957.04|955.54|957.09|955.59|957.09|955.59|956.93|955.43|0
1617626700000|2021-04-05 12:45:00|957.08|955.58|957.06|955.56|957.17|955.67|956.95|955.45|0
1617627000000|2021-04-05 12:50:00|957.08|955.58|957.19|955.69|957.3|955.8|957.06|955.56|0
1617627300000|2021-04-05 12:55:00|957.15|955.65|957.15|955.65|957.3|955.8|957.15|955.65|0
1617627600000|2021-04-05 13:00:00|957.16|955.66|957.02|955.52|957.26|955.76|957.02|955.52|0
1617627900000|2021-04-05 13:05:00|957.01|955.51|957.15|955.65|957.15|955.65|956.95|955.45|0
1617628200000|2021-04-05 13:10:00|957.16|955.66|957.19|955.69|957.19|955.69|957.15|955.65|0
1617628500000|2021-04-05 13:15:00|957.15|955.65|957.3|955.8|957.3|955.8|957.06|955.56|0
1617628800000|2021-04-05 13:20:00|957.29|955.79|957.26|955.76|957.3|955.8|957.19|955.69|0
1617629100000|2021-04-05 13:25:00|957.25|955.75|957.39|955.89|957.54|956.04|957.19|955.69|0
1617629400000|2021-04-05 13:30:00|957.4|955.9|958.72|957.22|958.86|957.36|957.21|955.71|0
1617629700000|2021-04-05 13:35:00|958.66|957.16|958.33|956.83|958.96|957.46|958.24|956.74|0
1617630000000|2021-04-05 13:40:00|958.34|956.84|958.43|956.93|958.63|957.13|958.24|956.74|0
1617630300000|2021-04-05 13:45:00|958.44|956.94|958.51|957.01|958.67|957.17|958.27|956.77|0
1617630600000|2021-04-05 13:50:00|958.5|957|958.62|957.12|958.8|957.3|958.38|956.88|0
1617630900000|2021-04-05 13:55:00|958.63|957.13|958.85|957.35|958.94|957.44|958.62|957.12|0
1617631200000|2021-04-05 14:00:00|958.87|957.37|959.07|957.57|959.13|957.63|958.22|956.72|0
1617631500000|2021-04-05 14:05:00|959.03|957.53|959.28|957.78|959.37|957.87|958.75|957.25|0
1617631800000|2021-04-05 14:10:00|959.27|957.77|959.43|957.93|959.5|958|959.08|957.58|0
1617632100000|2021-04-05 14:15:00|959.45|957.95|960.38|958.88|960.38|958.88|959.45|957.95|0
1617632400000|2021-04-05 14:20:00|960.37|958.87|960.57|959.07|960.77|959.27|960.33|958.83|0
1617632700000|2021-04-05 14:25:00|960.58|959.08|960.39|958.89|960.68|959.18|960.29|958.79|0
1617633000000|2021-04-05 14:30:00|960.45|958.95|960.97|959.47|960.97|959.47|960.39|958.89|0
1617633300000|2021-04-05 14:35:00|960.98|959.48|960.71|959.21|961.11|959.61|960.53|959.03|0
1617633600000|2021-04-05 14:40:00|960.72|959.22|961.09|959.59|961.13|959.63|960.72|959.22|0
1617633900000|2021-04-05 14:45:00|961.1|959.6|961.2|959.7|961.28|959.78|961.09|959.59|0
1617634200000|2021-04-05 14:50:00|961.24|959.74|960.22|958.72|961.24|959.74|960.22|958.72|0
1617634500000|2021-04-05 14:55:00|960.23|958.73|959.87|958.37|960.56|959.06|959.83|958.33|0
1617634800000|2021-04-05 15:00:00|959.88|958.38|960.02|958.52|960.02|958.52|959.59|958.09|0
1617635100000|2021-04-05 15:05:00|960.03|958.53|960.26|958.76|960.26|958.76|959.96|958.46|0
1617635400000|2021-04-05 15:10:00|960.27|958.77|960.28|958.78|960.55|959.05|960.2|958.7|0
1617635700000|2021-04-05 15:15:00|960.26|958.76|959.97|958.47|960.4|958.9|959.97|958.47|0
1617636000000|2021-04-05 15:20:00|959.98|958.48|959.25|957.75|960.01|958.51|959.14|957.64|0
1617636300000|2021-04-05 15:25:00|959.29|957.79|959.2|957.7|959.29|957.79|959.14|957.64|0
1617636600000|2021-04-05 15:30:00|959.21|957.71|959.64|958.14|959.77|958.27|959.2|957.7|0
1617636900000|2021-04-05 15:35:00|959.68|958.18|960.4|958.9|960.51|959.01|959.59|958.09|0
1617637200000|2021-04-05 15:40:00|960.41|958.91|959.34|957.84|960.55|959.05|959.25|957.75|0
1617637500000|2021-04-05 15:45:00|959.33|957.83|959.18|957.68|959.38|957.88|959.1|957.6|0
1617637800000|2021-04-05 15:50:00|959.19|957.69|959.05|957.55|959.25|957.75|958.94|957.44|0
1617638100000|2021-04-05 15:55:00|959.06|957.56|959.01|957.51|959.34|957.84|958.9|957.4|0
1617638400000|2021-04-05 16:00:00|959|957.5|959.18|957.68|959.34|957.84|958.94|957.44|0
1617638700000|2021-04-05 16:05:00|959.14|957.64|958.69|957.19|959.18|957.68|958.58|957.08|0
1617639000000|2021-04-05 16:10:00|958.73|957.23|958.61|957.11|958.76|957.26|958.57|957.07|0
1617639300000|2021-04-05 16:15:00|958.62|957.12|958.68|957.18|958.68|957.18|958.52|957.02|0
1617639600000|2021-04-05 16:20:00|958.67|957.17|958.85|957.35|958.85|957.35|958.61|957.11|0
1617639900000|2021-04-05 16:25:00|958.86|957.36|959.16|957.66|959.29|957.79|958.86|957.36|0
1617640200000|2021-04-05 16:30:00|959.17|957.67|959.57|958.07|959.68|958.18|959.09|957.59|0
1617640500000|2021-04-05 16:35:00|959.56|958.06|959.61|958.11|959.81|958.31|959.52|958.02|0
1617640800000|2021-04-05 16:40:00|959.6|958.1|959.37|957.87|959.67|958.17|959.28|957.78|0
1617641100000|2021-04-05 16:45:00|959.38|957.88|959.24|957.74|959.48|957.98|959.24|957.74|0
1617641400000|2021-04-05 16:50:00|959.23|957.73|958.33|956.83|959.24|957.74|958.33|956.83|0
1617641700000|2021-04-05 16:55:00|958.34|956.84|958.3|956.8|958.38|956.88|958.06|956.56|0
1617642000000|2021-04-05 17:00:00|958.24|956.74|958.59|957.09|958.63|957.13|958.2|956.7|0
1617642300000|2021-04-05 17:05:00|958.6|957.1|958.59|957.09|958.79|957.29|958.44|956.94|0
1617642600000|2021-04-05 17:10:00|958.6|957.1|958.3|956.8|958.63|957.13|958.24|956.74|0
1617642900000|2021-04-05 17:15:00|958.29|956.79|958.3|956.8|958.35|956.85|958|956.5|0
1617643200000|2021-04-05 17:20:00|958.24|956.74|958.15|956.65|958.39|956.89|958.15|956.65|0
1617643500000|2021-04-05 17:25:00|958.14|956.64|958.11|956.61|958.24|956.74|957.96|956.46|0
1617643800000|2021-04-05 17:30:00|958.12|956.62|958.39|956.89|958.48|956.98|958.11|956.61|0
1617644100000|2021-04-05 17:35:00|958.4|956.9|958|956.5|958.44|956.94|957.87|956.37|0
1617644400000|2021-04-05 17:40:00|957.99|956.49|957.82|956.32|958|956.5|957.82|956.32|0
1617644700000|2021-04-05 17:45:00|957.83|956.33|958.11|956.61|958.15|956.65|957.83|956.33|0
1617645000000|2021-04-05 17:50:00|958.1|956.6|958.3|956.8|958.35|956.85|958.04|956.54|0
1617645300000|2021-04-05 17:55:00|958.31|956.81|958.72|957.22|958.72|957.22|958.2|956.7|0
1617645600000|2021-04-05 18:00:00|958.71|957.21|958.3|956.8|958.72|957.22|958.3|956.8|0
1617645900000|2021-04-05 18:05:00|958.31|956.81|958.55|957.05|958.68|957.18|958.31|956.81|0
1617646200000|2021-04-05 18:10:00|958.59|957.09|958.55|957.05|958.63|957.13|958.44|956.94|0
1617646500000|2021-04-05 18:15:00|958.59|957.09|958.48|956.98|958.59|957.09|958.44|956.94|0
1617646800000|2021-04-05 18:20:00|958.49|956.99|958.35|956.85|958.55|957.05|958.24|956.74|0
1617647100000|2021-04-05 18:25:00|958.36|956.86|958.35|956.85|958.44|956.94|958.24|956.74|0
1617647400000|2021-04-05 18:30:00|958.36|956.86|958.77|957.27|958.81|957.31|958.36|956.86|0
1617647700000|2021-04-05 18:35:00|958.76|957.26|959.06|957.56|959.06|957.56|958.62|957.12|0
1617648000000|2021-04-05 18:40:00|959.1|957.6|958.66|957.16|959.34|957.84|958.46|956.96|0
1617648300000|2021-04-05 18:45:00|958.65|957.15|958.37|956.87|958.66|957.16|958.29|956.79|0
1617648600000|2021-04-05 18:50:00|958.38|956.88|957.98|956.48|958.53|957.03|957.89|956.39|0
1617648900000|2021-04-05 18:55:00|957.99|956.49|957.72|956.22|958.29|956.79|957.72|956.22|0
1617649200000|2021-04-05 19:00:00|957.73|956.23|956.98|955.48|957.86|956.36|956.93|955.43|0
1617649500000|2021-04-05 19:05:00|956.97|955.47|957.28|955.78|957.37|955.87|956.89|955.39|0
1617649800000|2021-04-05 19:10:00|957.29|955.79|957.37|955.87|957.41|955.91|957.28|955.78|0
1617650100000|2021-04-05 19:15:00|957.36|955.86|958.36|956.86|958.36|956.86|957.22|955.72|0
1617650400000|2021-04-05 19:20:00|958.35|956.85|957.92|956.42|958.36|956.86|957.92|956.42|0
1617650700000|2021-04-05 19:25:00|957.93|956.43|957.55|956.05|957.99|956.49|957.16|955.66|0
1617651000000|2021-04-05 19:30:00|957.56|956.06|957.26|955.76|957.59|956.09|957.22|955.72|0
1617651300000|2021-04-05 19:35:00|957.27|955.77|958.03|956.53|958.16|956.66|957.27|955.77|0
1617651600000|2021-04-05 19:40:00|958.04|956.54|958.12|956.62|958.23|956.73|957.35|955.85|0
1617651900000|2021-04-05 19:45:00|958.11|956.61|958.36|956.86|958.88|957.38|957.88|956.38|0
1617652200000|2021-04-05 19:50:00|958.35|956.85|958.88|957.38|959.04|957.54|957.74|956.24|0
1617652500000|2021-04-05 19:55:00|958.84|957.34|958.04|956.54|959.08|957.58|957.9|956.4|0
1617652800000|2021-04-05 20:00:00|958.05|956.55|958.13|956.63|958.24|956.74|957.71|956.21|0
1617653100000|2021-04-05 20:05:00|958.12|956.62|958.33|956.83|958.33|956.83|957.89|956.39|0
1617653400000|2021-04-05 20:10:00|958.37|956.87|958.3|956.8|958.52|957.02|958.26|956.76|0
1617653700000|2021-04-05 20:15:00|958.28|956.78|958.37|956.87|958.42|956.92|958.28|956.78|0
1617654000000|2021-04-05 20:20:00|958.39|956.89|958.22|956.72|958.39|956.89|958.17|956.67|0
1617654300000|2021-04-05 20:25:00|958.21|956.71|958.15|956.65|958.21|956.71|958.13|956.63|0
1617654600000|2021-04-05 20:30:00|958.17|956.67|958.41|956.91|958.45|956.95|958.17|956.67|0
1617654900000|2021-04-05 20:35:00|958.42|956.92|958.52|957.02|958.6|957.1|958.42|956.92|0
1617655200000|2021-04-05 20:40:00|958.56|957.06|958.56|957.06|958.6|957.1|958.45|956.95|0
1617655500000|2021-04-05 20:45:00|958.57|957.07|958.6|957.1|958.6|957.1|958.45|956.95|0
1617655800000|2021-04-05 20:50:00|958.56|957.06|958.56|957.06|958.65|957.15|958.45|956.95|0
1617656100000|2021-04-05 20:55:00|958.55|957.05|958.55|957.05|958.6|957.1|958.45|956.95|0
1617656400000|2021-04-05 21:00:00|958.57|957.07|958.46|956.96|958.57|957.07|958.41|956.91|0
1617656700000|2021-04-05 21:05:00|958.44|956.94|958.3|956.8|958.46|956.96|958.3|956.8|0
1617657000000|2021-04-05 21:10:00|958.28|956.78|958.37|956.87|958.37|956.87|958.26|956.76|0
1617657300000|2021-04-05 21:15:00|958.35|956.85|958.35|956.85|958.35|956.85|958.35|956.85|0
1617657600000|2021-04-05 21:20:00|958.32|956.82|958.37|956.87|958.37|956.87|958.32|956.82|0
1617657900000|2021-04-05 21:25:00|958.39|956.89|958.34|956.84|958.44|956.94|958.34|956.84|0
1617658200000|2021-04-05 21:30:00|958.35|956.85|958.32|956.82|958.35|956.85|958.28|956.78|0
1617658500000|2021-04-05 21:35:00|958.28|956.78|958.28|956.78|958.32|956.82|958.28|956.78|0
1617658800000|2021-04-05 21:40:00|958.3|956.8|958.28|956.78|958.3|956.8|958.28|956.78|0
1617659100000|2021-04-05 21:45:00|958.3|956.8|958.32|956.82|958.32|956.82|958.3|956.8|0
1617659400000|2021-04-05 21:50:00|958.3|956.8|958.26|956.76|958.32|956.82|958.26|956.76|0
1617659700000|2021-04-05 21:55:00|958.24|956.74|958.39|956.89|958.41|956.91|958.24|956.74|0
1617660000000|2021-04-05 22:00:00|958.37|956.87|958.3|956.8|958.56|957.06|958.25|956.75|0
1617660300000|2021-04-05 22:05:00|958.31|956.81|958.3|956.8|958.39|956.89|958.19|956.69|0
1617660600000|2021-04-05 22:10:00|958.31|956.81|958.39|956.89|958.45|956.95|958.31|956.81|0
1617660900000|2021-04-05 22:15:00|958.41|956.91|958.34|956.84|958.43|956.93|958.34|956.84|0
1617661200000|2021-04-05 22:20:00|958.33|956.83|958.39|956.89|958.39|956.89|958.25|956.75|0
1617661500000|2021-04-05 22:25:00|958.38|956.88|958.34|956.84|958.39|956.89|958.3|956.8|0
1617661800000|2021-04-05 22:30:00|958.33|956.83|958.34|956.84|958.34|956.84|958.19|956.69|0
1617662100000|2021-04-05 22:35:00|958.35|956.85|958.49|956.99|958.58|957.08|958.35|956.85|0
1617662400000|2021-04-05 22:40:00|958.5|957|958.78|957.28|958.82|957.32|958.49|956.99|0
1617662700000|2021-04-05 22:45:00|958.79|957.29|959.06|957.56|959.26|957.76|958.79|957.29|0
1617663000000|2021-04-05 22:50:00|959.07|957.57|958.91|957.41|959.09|957.59|958.82|957.32|0
1617663300000|2021-04-05 22:55:00|958.92|957.42|959.11|957.61|959.11|957.61|958.92|957.42|0
1617663600000|2021-04-05 23:00:00|959.1|957.6|959.15|957.65|959.3|957.8|959.02|957.52|0
1617663900000|2021-04-05 23:05:00|959.14|957.64|959.11|957.61|959.2|957.7|959.06|957.56|0
1617664200000|2021-04-05 23:10:00|959.12|957.62|959.02|957.52|959.15|957.65|958.96|957.46|0
1617664500000|2021-04-05 23:15:00|959.01|957.51|959.06|957.56|959.15|957.65|958.96|957.46|0
1617664800000|2021-04-05 23:20:00|959.07|957.57|959.06|957.56|959.11|957.61|959.02|957.52|0
1617665100000|2021-04-05 23:25:00|959.07|957.57|959.11|957.61|959.15|957.65|959.07|957.57|0
1617665400000|2021-04-05 23:30:00|959.1|957.6|959.02|957.52|959.1|957.6|958.96|957.46|0
1617665700000|2021-04-05 23:35:00|959.01|957.51|958.93|957.43|959.01|957.51|958.91|957.41|0
1617666000000|2021-04-05 23:40:00|958.94|957.44|958.91|957.41|958.96|957.46|958.89|957.39|0
1617666300000|2021-04-05 23:45:00|958.9|957.4|958.82|957.32|958.96|957.46|958.78|957.28|0
1617666600000|2021-04-05 23:50:00|958.83|957.33|958.87|957.37|958.91|957.41|958.72|957.22|0
1617666900000|2021-04-05 23:55:00|958.86|957.36|958.72|957.22|958.87|957.37|958.63|957.13|0
1617667200000|2021-04-06 00:00:00|958.78|957.28|958.49|956.99|958.82|957.32|958.3|956.8|0
1617667500000|2021-04-06 00:05:00|958.5|957|958.19|956.69|958.54|957.04|958.19|956.69|0
1617667800000|2021-04-06 00:10:00|958.2|956.7|957.7|956.2|958.3|956.8|957.7|956.2|0
1617668100000|2021-04-06 00:15:00|957.72|956.22|956.69|955.19|957.74|956.24|954.44|952.94|0
1617668400000|2021-04-06 00:20:00|956.68|955.18|955.85|954.35|956.69|955.19|955.85|954.35|0
1617668700000|2021-04-06 00:25:00|955.86|954.36|955.67|954.17|956.07|954.57|955.66|954.16|0
1617669000000|2021-04-06 00:30:00|955.66|954.16|955.46|953.96|955.67|954.17|955.24|953.74|0
1617669300000|2021-04-06 00:35:00|955.45|953.95|955.87|954.37|955.88|954.38|955.26|953.76|0
1617669600000|2021-04-06 00:40:00|955.86|954.36|956.24|954.74|956.24|954.74|955.65|954.15|0
1617669900000|2021-04-06 00:45:00|956.23|954.73|956.44|954.94|956.45|954.95|956.14|954.64|0
1617670200000|2021-04-06 00:50:00|956.45|954.95|956.46|954.96|956.46|954.96|956.24|954.74|0
1617670500000|2021-04-06 00:55:00|956.45|954.95|956.45|954.95|956.47|954.97|956.26|954.76|0
1617670800000|2021-04-06 01:00:00|956.46|954.96|956.26|954.76|956.48|954.98|956.26|954.76|0
1617671100000|2021-04-06 01:05:00|956.27|954.77|956|954.5|956.46|954.96|955.8|954.3|0
1617671400000|2021-04-06 01:10:00|956.01|954.51|955.81|954.31|956.02|954.52|955.8|954.3|0
1617671700000|2021-04-06 01:15:00|955.66|954.16|955.44|953.94|955.67|954.17|955.44|953.94|0
1617672000000|2021-04-06 01:20:00|955.45|953.95|955.44|953.94|955.46|953.96|955.44|953.94|0
1617672300000|2021-04-06 01:25:00|955.45|953.95|955.24|953.74|955.45|953.95|955.24|953.74|0
1617672600000|2021-04-06 01:30:00|955.41|953.91|955.21|953.71|955.43|953.93|955.21|953.71|0
1617672900000|2021-04-06 01:35:00|955.2|953.7|955.19|953.69|955.42|953.92|955.18|953.68|0
1617673200000|2021-04-06 01:40:00|955.18|953.68|955.01|953.51|955.21|953.71|954.98|953.48|0
1617673500000|2021-04-06 01:45:00|955.02|953.52|955|953.5|955.02|953.52|955|953.5|0
1617673800000|2021-04-06 01:50:00|955.01|953.51|954.57|953.07|955.01|953.51|954.56|953.06|0
1617674100000|2021-04-06 01:55:00|954.58|953.08|954.55|953.05|954.58|953.08|954.15|952.65|0
1617674400000|2021-04-06 02:00:00|954.56|953.06|954.55|953.05|954.57|953.07|954.45|952.95|0
1617674700000|2021-04-06 02:05:00|954.52|953.02|954.14|952.64|954.55|953.05|954.14|952.64|0
1617675000000|2021-04-06 02:10:00|954.2|952.7|954.34|952.84|954.34|952.84|954.13|952.63|0
1617675300000|2021-04-06 02:15:00|954.31|952.81|954.57|953.07|954.57|953.07|954.14|952.64|0
1617675600000|2021-04-06 02:20:00|954.56|953.06|954.34|952.84|954.56|953.06|954.34|952.84|0
1617675900000|2021-04-06 02:25:00|954.35|952.85|954.36|952.86|954.36|952.86|954.14|952.64|0
1617676200000|2021-04-06 02:30:00|954.33|952.83|954.36|952.86|954.36|952.86|954.14|952.64|0
1617676500000|2021-04-06 02:35:00|954.33|952.83|954.26|952.76|954.37|952.87|954.15|952.65|0
1617676800000|2021-04-06 02:40:00|954.23|952.73|954.36|952.86|954.36|952.86|953.94|952.44|0
1617677100000|2021-04-06 02:45:00|954.35|952.85|954.39|952.89|954.39|952.89|954.17|952.67|0
1617677400000|2021-04-06 02:50:00|954.38|952.88|954.38|952.88|954.41|952.91|954.18|952.68|0
1617677700000|2021-04-06 02:55:00|954.37|952.87|954.39|952.89|954.39|952.89|954.18|952.68|0
1617678000000|2021-04-06 03:00:00|954.4|952.9|954.19|952.69|954.41|952.91|954.19|952.69|0
1617678300000|2021-04-06 03:05:00|954.2|952.7|953.99|952.49|954.2|952.7|953.98|952.48|0
1617678600000|2021-04-06 03:10:00|954.05|952.55|953.97|952.47|954.19|952.69|953.97|952.47|0
1617678900000|2021-04-06 03:15:00|953.98|952.48|953.95|952.45|953.98|952.48|953.73|952.23|0
1617679200000|2021-04-06 03:20:00|953.85|952.35|953.76|952.26|953.95|952.45|953.75|952.25|0
1617679500000|2021-04-06 03:25:00|953.75|952.25|953.53|952.03|953.75|952.25|953.52|952.02|0
1617679800000|2021-04-06 03:30:00|953.52|952.02|952.89|951.39|953.53|952.03|952.68|951.18|0
1617680100000|2021-04-06 03:35:00|952.9|951.4|952.7|951.2|952.9|951.4|952.69|951.19|0
1617680400000|2021-04-06 03:40:00|952.69|951.19|952.9|951.4|952.9|951.4|952.48|950.98|0
1617680700000|2021-04-06 03:45:00|952.87|951.37|952.93|951.43|952.93|951.43|952.7|951.2|0
1617681000000|2021-04-06 03:50:00|952.92|951.42|952.93|951.43|952.93|951.43|952.71|951.21|0
1617681300000|2021-04-06 03:55:00|952.97|951.47|952.94|951.44|953.15|951.65|952.93|951.43|0
1617681600000|2021-04-06 04:00:00|953|951.5|952.74|951.24|953.15|951.65|952.74|951.24|0
1617681900000|2021-04-06 04:05:00|952.73|951.23|952.74|951.24|952.74|951.24|952.54|951.04|0
1617682200000|2021-04-06 04:10:00|952.75|951.25|952.75|951.25|952.75|951.25|952.54|951.04|0
1617682500000|2021-04-06 04:15:00|952.59|951.09|952.57|951.07|952.59|951.09|952.37|950.87|0
1617682800000|2021-04-06 04:20:00|952.54|951.04|952.6|951.1|952.6|951.1|952.47|950.97|0
1617683100000|2021-04-06 04:25:00|952.59|951.09|952.61|951.11|952.61|951.11|952.59|951.09|0
1617683400000|2021-04-06 04:30:00|952.77|951.27|952.96|951.46|952.97|951.47|952.75|951.25|0
1617683700000|2021-04-06 04:35:00|952.97|951.47|952.96|951.46|952.98|951.48|952.96|951.46|0
1617684000000|2021-04-06 04:40:00|952.95|951.45|952.95|951.45|952.95|951.45|952.74|951.24|0
1617684300000|2021-04-06 04:45:00|952.94|951.44|952.75|951.25|952.95|951.45|952.73|951.23|0
1617684600000|2021-04-06 04:50:00|952.74|951.24|952.74|951.24|952.75|951.25|952.73|951.23|0
1617684900000|2021-04-06 04:55:00|952.71|951.21|952.74|951.24|952.74|951.24|952.53|951.03|0
1617685200000|2021-04-06 05:00:00|952.71|951.21|952.53|951.03|952.71|951.21|952.43|950.93|0
1617685500000|2021-04-06 05:05:00|952.52|951.02|952.33|950.83|952.54|951.04|952.32|950.82|0
1617685800000|2021-04-06 05:10:00|952.43|950.93|952.35|950.85|952.56|951.06|952.33|950.83|0
1617686100000|2021-04-06 05:15:00|952.36|950.86|952.15|950.65|952.36|950.86|952.14|950.64|0
1617686400000|2021-04-06 05:20:00|952.14|950.64|952.16|950.66|952.35|950.85|952.14|950.64|0
1617686700000|2021-04-06 05:25:00|952.15|950.65|951.77|950.27|952.15|950.65|951.77|950.27|0
1617687000000|2021-04-06 05:30:00|951.83|950.33|951.79|950.29|952.18|950.68|951.76|950.26|0
1617687300000|2021-04-06 05:35:00|951.85|950.35|951.97|950.47|951.99|950.49|951.78|950.28|0
1617687600000|2021-04-06 05:40:00|951.96|950.46|952.58|951.08|952.77|951.27|951.76|950.26|0
1617687900000|2021-04-06 05:45:00|952.57|951.07|953.01|951.51|953.01|951.51|952.56|951.06|0
1617688200000|2021-04-06 05:50:00|952.95|951.45|953.62|952.12|953.63|952.13|952.8|951.3|0
1617688500000|2021-04-06 05:55:00|953.63|952.13|954.01|952.51|954.02|952.52|953.62|952.12|0
1617688800000|2021-04-06 06:00:00|953.95|952.45|954.83|953.33|954.85|953.35|953.81|952.31|0
1617689100000|2021-04-06 06:05:00|954.84|953.34|954.8|953.3|955.05|953.55|954.64|953.14|0
1617689400000|2021-04-06 06:10:00|954.81|953.31|954.17|952.67|954.91|953.41|954.16|952.66|0
1617689700000|2021-04-06 06:15:00|954.16|952.66|954.75|953.25|954.75|953.25|954.15|952.65|0
1617690000000|2021-04-06 06:20:00|954.76|953.26|954.53|953.03|954.76|953.26|954.33|952.83|0
1617690300000|2021-04-06 06:25:00|954.54|953.04|954.96|953.46|954.96|953.46|954.33|952.83|0
1617690600000|2021-04-06 06:30:00|954.93|953.43|955.04|953.54|955.14|953.64|954.72|953.22|0
1617690900000|2021-04-06 06:35:00|955.05|953.55|955.25|953.75|955.27|953.77|954.84|953.34|0
1617691200000|2021-04-06 06:40:00|955.26|953.76|955.44|953.94|955.44|953.94|955.25|953.75|0
1617691500000|2021-04-06 06:45:00|955.43|953.93|955.64|954.14|955.83|954.33|955.41|953.91|0
1617691800000|2021-04-06 06:50:00|955.7|954.2|956.36|954.86|956.36|954.86|955.7|954.2|0
1617692100000|2021-04-06 06:55:00|956.35|954.85|955.78|954.28|956.36|954.86|955.52|954.02|0
1617692400000|2021-04-06 07:00:00|955.84|954.34|954.39|952.89|956.18|954.68|953.58|952.08|0
1617692700000|2021-04-06 07:05:00|954.38|952.88|953.45|951.95|954.39|952.89|952.79|951.29|0
1617693000000|2021-04-06 07:10:00|953.39|951.89|951.89|950.09|953.55|952.05|951.26|949.76|10
1617693300000|2021-04-06 07:15:00|952.29|950.19|951.49|950.09|952.49|950.99|951.29|949.69|8
1617693600000|2021-04-06 07:20:00|951.69|950.19|953.79|952.69|954.29|952.79|951.69|950.09|8
1617693900000|2021-04-06 07:25:00|954.09|952.79|953.79|952.29|955.19|953.69|952.99|951.79|24
1617694200000|2021-04-06 07:30:00|953.69|952.19|952.69|951.49|953.69|952.59|952.69|951.19|1
1617694500000|2021-04-06 07:35:00|953.39|951.59|953.69|952.79|953.79|952.99|953.39|951.59|19
1617694800000|2021-04-06 07:40:00|953.79|952.69|953.79|952.79|953.79|953.09|953.59|952.59|8
1617695100000|2021-04-06 07:45:00|953.69|952.59|953.29|952.39|953.69|952.79|953.29|952.29|3
1617695400000|2021-04-06 07:50:00|953.4|952.5|955.35|954.05|955.35|954.05|953.4|952.4|6
1617695700000|2021-04-06 07:55:00|955.25|954.15|954.15|952.85|955.25|954.15|954.15|952.85|1
1617696000000|2021-04-06 08:00:00|954.05|952.95|954.35|953.15|954.35|953.15|953.95|952.65|3
1617696300000|2021-04-06 08:05:00|954.65|953.05|955.05|953.85|955.15|953.95|954.65|953.05|49
1617696600000|2021-04-06 08:10:00|954.95|953.55|954.05|952.75|954.95|953.55|954.05|952.75|5
1617696900000|2021-04-06 08:15:00|953.95|952.65|953.15|951.85|953.95|952.65|952.85|951.55|131
1617697200000|2021-04-06 08:20:00|952.55|951.95|952.95|951.75|953.15|952.35|952.55|951.55|38
1617697500000|2021-04-06 08:25:00|952.85|951.45|952.05|950.75|952.85|951.45|951.35|950.55|134
1617697800000|2021-04-06 08:30:00|952.45|950.85|952.95|951.85|953.25|952.25|952.45|950.85|9
1617698100000|2021-04-06 08:35:00|952.85|952.05|953.15|951.95|953.15|952.35|952.85|951.85|6
1617698400000|2021-04-06 08:40:00|953.05|952.05|953.75|952.55|953.95|952.75|953.05|952.05|13
1617698700000|2021-04-06 08:45:00|953.85|952.65|953.55|952.45|953.95|953.05|953.55|952.45|5
1617699000000|2021-04-06 08:50:00|953.45|952.15|953.25|952.35|953.45|952.55|953.25|951.95|8
1617699300000|2021-04-06 08:55:00||952.45||952.05||952.55||952.05|5
1617699600000|2021-04-06 09:00:00|953.15|951.95|952.35|951.15|953.15|951.95|952.35|951.15|3
1617699900000|2021-04-06 09:05:00|952.25|951.05|951.75|950.65|952.25|951.25|951.75|950.55|14
1617700200000|2021-04-06 09:10:00||950.75||950.55||950.95||950.55|6
1617700500000|2021-04-06 09:15:00|951.65|950.35|950.65|949.55|951.65|950.35|950.65|949.35|19
1617700800000|2021-04-06 09:20:00|950.95|949.65|950.35|949.15|950.95|950.15|950.35|949.05|8
1617701100000|2021-04-06 09:25:00|950.25|949.05|950.65|949.35|950.65|949.65|950.15|948.95|5
1617701400000|2021-04-06 09:30:00|950.55|949.45|950.85|949.55|950.95|949.95|950.55|949.45|11
1617701700000|2021-04-06 09:35:00|950.75|949.45|950.95|949.75|950.95|949.75|950.55|949.45|3
1617702000000|2021-04-06 09:40:00|950.85|949.85|950.95|949.85|950.95|949.95|950.85|949.65|0
1617702300000|2021-04-06 09:45:00|951.45|949.95|951.55|950.65|951.55|950.75|951.45|949.95|5
1617702600000|2021-04-06 09:50:00|952.15|950.75|951.95|950.75|952.15|950.95|951.85|950.55|5
1617702900000|2021-04-06 09:55:00|951.85|950.85|951.55|950.25|951.85|950.85|951.55|950.25|0
1617703200000|2021-04-06 10:00:00|951.65|950.35|951.15|949.85|951.95|950.65|951.15|949.85|0
1617703500000|2021-04-06 10:05:00|951.05|949.75|950.85|949.65|951.15|949.95|950.75|949.45|0
1617703800000|2021-04-06 10:10:00|950.95|949.55|950.75|949.45|950.95|949.55|950.75|949.45|0
1617704100000|2021-04-06 10:15:00|950.65|949.35|950.45|949.25|950.65|949.35|950.35|948.95|0
1617704400000|2021-04-06 10:20:00|950.35|949.15|950.35|949.05|950.35|949.25|950.35|949.05|0
1617704700000|2021-04-06 10:25:00|950.25|948.95|950.25|949.05|950.25|949.05|950.15|948.85|1
1617705000000|2021-04-06 10:30:00|950.35|949.15|949.95|948.65|950.65|949.35|949.95|948.55|0
1617705300000|2021-04-06 10:35:00|950.05|948.75|950.35|949.05|950.45|949.25|950.05|948.75|0
1617705600000|2021-04-06 10:40:00|950.25|948.95|950.15|948.95|950.25|949.05|950.15|948.85|0
1617705900000|2021-04-06 10:45:00|950.25|949.05|950.85|949.65|950.85|949.65|950.25|948.95|5
1617706200000|2021-04-06 10:50:00|951.35|949.55|951.45|950.15|951.45|950.25|951.35|949.55|2
1617706500000|2021-04-06 10:55:00|951.35|950.05|950.75|949.55|951.35|950.05|950.75|949.45|0
1617706800000|2021-04-06 11:00:00|950.65|949.65|950.75|949.55|950.75|949.65|950.45|949.25|0
1617707100000|2021-04-06 11:05:00|950.85|949.65|951.25|950.05|951.35|950.15|950.85|949.65|0
1617707400000|2021-04-06 11:10:00|951.35|949.95|951.45|950.15|951.65|950.55|951.35|949.95|0
1617707700000|2021-04-06 11:15:00|951.35|950.05|951.45|950.25|951.45|950.25|951.15|949.85|0
1617708000000|2021-04-06 11:20:00|951.55|950.15|951.55|950.65|951.55|950.65|951.55|950.15|12
1617708300000|2021-04-06 11:25:00|951.45|950.25|951.25|950.05|951.55|950.65|951.25|949.95|3
1617708600000|2021-04-06 11:30:00|951.35|950.15|951.45|950.25|951.45|950.25|951.35|950.15|0
1617708900000|2021-04-06 11:35:00|951.55|950.35|951.65|950.45|951.75|950.55|951.55|950.35|0
1617709200000|2021-04-06 11:40:00|951.51|950.31|951.11|949.91|951.51|950.31|951.11|949.91|0
1617709500000|2021-04-06 11:45:00|951.21|950.01|950.81|949.61|951.21|950.01|950.81|949.61|0
1617709800000|2021-04-06 11:50:00|950.91|949.71|950.51|949.21|950.91|949.71|950.51|949.21|0
1617710100000|2021-04-06 11:55:00|950.61|949.31|950.71|949.51|950.81|949.61|950.61|949.31|0
1617710400000|2021-04-06 12:00:00|950.61|949.41|950.21|949.01|950.61|949.41|950.21|949.01|0
1617710700000|2021-04-06 12:05:00|950.11|948.91|950.11|949.01|950.11|949.01|950.11|948.91|1
1617711000000|2021-04-06 12:10:00|950.01|949.11|949.81|948.61|950.01|949.11|949.81|948.61|900
1617711300000|2021-04-06 12:15:00|949.71|948.51|949.41|948.21|949.71|948.51|949.41|948.11|0
1617711600000|2021-04-06 12:20:00||948.31||948.11||948.41||948.11|0
1617711900000|2021-04-06 12:25:00|949.61|948.21|949.61|948.61|949.61|948.61|949.61|948.21|13
1617712200000|2021-04-06 12:30:00|950.01|948.71|950.11|948.91|950.11|948.91|949.61|948.41|10
1617712500000|2021-04-06 12:35:00|950.01|948.81|950.31|949.11|950.31|949.11|950.01|948.71|0
1617712800000|2021-04-06 12:40:00|950.41|949.21|950.41|949.41|950.71|949.41|950.41|949.21|3
1617713100000|2021-04-06 12:45:00|950.51|949.11|950.31|949.11|950.51|949.21|950.31|949.01|1
1617713400000|2021-04-06 12:50:00|950.21|949.01|949.91|948.71|950.21|949.01|949.91|948.71|0
1617713700000|2021-04-06 12:55:00|949.81|948.61|949.71|948.61|949.81|948.81|949.71|948.61|0
1617714000000|2021-04-06 13:00:00|949.81|948.71|949.51|948.51|949.91|948.71|949.51|948.21|3
1617714300000|2021-04-06 13:05:00|950.01|948.61|950.01|948.71|950.01|948.91|950.01|948.51|14
1617714600000|2021-04-06 13:10:00|949.91|948.61|949.51|948.31|949.91|948.61|949.51|948.21|0
1617714900000|2021-04-06 13:15:00|949.41|948.21|949.91|948.71|950.01|948.91|949.41|948.11|11
1617715200000|2021-04-06 13:20:00|949.81|948.61|949.41|948.11|949.81|948.71|949.41|948.11|0
1617715500000|2021-04-06 13:25:00|949.31|948.01|948.91|947.61|949.31|948.11|948.91|947.61|1
1617715800000|2021-04-06 13:30:00|949.01|947.71|949.71|948.71|949.81|948.81|949.01|947.71|6
1617716100000|2021-04-06 13:35:00|949.91|948.81|950.01|949.21|950.01|949.31|949.91|948.71|5
1617716400000|2021-04-06 13:40:00||949.11||949.11||949.31||948.91|10
1617716700000|2021-04-06 13:45:00|950.61|949.21|950.91|949.81|951.21|950.11|950.61|949.11|21
1617717000000|2021-04-06 13:50:00|950.81|949.91|950.51|949.41|950.81|949.91|950.41|949.21|32
1617717300000|2021-04-06 13:55:00|950.31|949.31|950.81|950.11|950.81|950.11|950.31|949.31|12
1617717600000|2021-04-06 14:00:00|950.91|950.21|950.51|949.21|951.41|950.51|950.51|949.21|14
1617717900000|2021-04-06 14:05:00|950.41|949.11|950.61|949.41|950.61|949.61|950.01|948.81|22
1617718200000|2021-04-06 14:10:00|950.82|949.62|950.22|949.42|951.12|950.02|950.02|949.22|101
1617718500000|2021-04-06 14:15:00|950.12|949.52|950.22|948.72|950.92|949.72|949.82|948.72|152
1617718800000|2021-04-06 14:20:00|950.21|948.71|950.24|948.74|950.44|948.94|950.19|948.69|0
1617719100000|2021-04-06 14:25:00|950.23|948.73|949.99|948.49|950.66|949.16|949.99|948.49|1013
1617719400000|2021-04-06 14:30:00|950|948.5|950.17|948.67|950.41|948.91|949.58|948.08|0
1617719700000|2021-04-06 14:35:00|950.11|948.61|949.99|948.49|950.11|948.61|949.75|948.25|0
1617720000000|2021-04-06 14:40:00|950|948.5|949.76|948.26|950.22|948.72|949.73|948.23|0
1617720300000|2021-04-06 14:45:00|949.77|948.27|949.75|948.25|950.16|948.66|949.57|948.07|0
1617720600000|2021-04-06 14:50:00|949.76|948.26|950.39|948.89|950.39|948.89|949.56|948.06|0
1617720900000|2021-04-06 14:55:00|950.38|948.88|950.58|949.08|950.62|949.12|950.38|948.88|0
1617721200000|2021-04-06 15:00:00|950.57|949.07|950.35|948.85|950.59|949.09|950.14|948.64|0
1617721500000|2021-04-06 15:05:00|950.34|948.84|949.98|948.48|950.35|948.85|949.73|948.23|0
1617721800000|2021-04-06 15:10:00|949.99|948.49|950.03|948.53|950.4|948.9|949.98|948.48|0
1617722100000|2021-04-06 15:15:00|950.04|948.54|950.01|948.51|950.26|948.76|949.8|948.3|0
1617722400000|2021-04-06 15:20:00|950.02|948.52|949.6|948.1|950.02|948.52|949.59|948.09|0
1617722700000|2021-04-06 15:25:00|949.61|948.11|950.01|948.51|950.01|948.51|949.39|947.89|0
1617723000000|2021-04-06 15:30:00|950|948.5|949.41|947.91|950.2|948.7|949|947.5|0
1617723300000|2021-04-06 15:35:00|949.4|947.9|950.24|948.74|950.44|948.94|949.4|947.9|0
1617723600000|2021-04-06 15:40:00|950.3|948.8|950.26|948.76|950.46|948.96|950.23|948.73|0
1617723900000|2021-04-06 15:45:00|950.27|948.77|950.47|948.97|950.47|948.97|950.26|948.76|0
1617724500000|2021-04-06 15:55:00|950.46|948.96|950.66|949.16|950.67|949.17|950.26|948.76|0
1617724800000|2021-04-06 16:00:00|950.67|949.17|950.64|949.14|950.67|949.17|950.43|948.93|0
1617725100000|2021-04-06 16:05:00|950.65|949.15|950.43|948.93|950.65|949.15|950.42|948.92|0
1617725400000|2021-04-06 16:10:00|950.44|948.94|950.44|948.94|950.64|949.14|950.42|948.92|0
1617725700000|2021-04-06 16:15:00|950.43|948.93|950.43|948.93|950.67|949.17|950.42|948.92|0
1617726000000|2021-04-06 16:20:00|950.44|948.94|950.43|948.93|950.47|948.97|950.42|948.92|0
1617726300000|2021-04-06 16:25:00|950.44|948.94|950.39|948.89|950.44|948.94|950.39|948.89|0
1617726600000|2021-04-06 16:30:00|950.4|948.9|950.2|948.7|950.4|948.9|949.98|948.48|0
1617726900000|2021-04-06 16:35:00|950.19|948.69|949.96|948.46|950.19|948.69|949.95|948.45|0
1617727200000|2021-04-06 16:40:00|949.97|948.47|949.78|948.28|950.18|948.68|949.78|948.28|0
1617727500000|2021-04-06 16:45:00|949.79|948.29|949.58|948.08|949.8|948.3|949.37|947.87|0
1617727800000|2021-04-06 16:50:00|949.64|948.14|949.79|948.29|949.8|948.3|949.58|948.08|0
1617728100000|2021-04-06 16:55:00|949.8|948.3|949.79|948.29|949.8|948.3|949.58|948.08|0
1617728400000|2021-04-06 17:00:00|949.8|948.3|949.34|947.84|949.8|948.3|949.33|947.83|0
1617728700000|2021-04-06 17:05:00|949.33|947.83|948.35|946.85|949.35|947.85|948.35|946.85|0
1617729000000|2021-04-06 17:10:00|948.33|946.83|948.41|946.91|948.56|947.06|948.11|946.61|0
1617729300000|2021-04-06 17:15:00|948.4|946.9|948.39|946.89|948.63|947.13|948.19|946.69|0
1617729600000|2021-04-06 17:20:00|948.4|946.9|947.75|946.25|948.4|946.9|947.75|946.25|0
1617729900000|2021-04-06 17:25:00|947.76|946.26|947.54|946.04|947.96|946.46|947.3|945.8|0
1617730200000|2021-04-06 17:30:00|947.53|946.03|947.77|946.27|947.99|946.49|947.31|945.81|0
1617730500000|2021-04-06 17:35:00|947.78|946.28|948.22|946.72|948.22|946.72|947.78|946.28|0
1617730800000|2021-04-06 17:40:00|948.23|946.73|948.24|946.74|948.46|946.96|948.21|946.71|0
1617731100000|2021-04-06 17:45:00|948.25|946.75|948.25|946.75|948.66|947.16|948.24|946.74|0
1617731400000|2021-04-06 17:50:00|948.26|946.76|948.47|946.97|948.47|946.97|948.24|946.74|0
1617731700000|2021-04-06 17:55:00|948.46|946.96|947.88|946.38|948.47|946.97|947.87|946.37|0
1617732000000|2021-04-06 18:00:00|947.94|946.44|948.5|947|948.5|947|947.87|946.37|0
1617732300000|2021-04-06 18:05:00|948.49|946.99|948.47|946.97|948.49|946.99|948.27|946.77|0
1617732600000|2021-04-06 18:10:00|948.48|946.98|948.3|946.8|948.51|947.01|948.27|946.77|0
1617732900000|2021-04-06 18:15:00|948.29|946.79|947.9|946.4|948.29|946.79|947.9|946.4|0
1617733200000|2021-04-06 18:20:00|947.89|946.39|948.1|946.6|948.1|946.6|947.68|946.18|0
1617733500000|2021-04-06 18:25:00|948.09|946.59|948.09|946.59|948.1|946.6|948.08|946.58|0
1617733800000|2021-04-06 18:30:00|948.08|946.58|947.86|946.36|948.09|946.59|947.86|946.36|0
1617734100000|2021-04-06 18:35:00|947.85|946.35|947.64|946.14|947.85|946.35|947.41|945.91|0
1617734400000|2021-04-06 18:40:00|947.63|946.13|947.88|946.38|947.91|946.41|947.63|946.13|0
1617734700000|2021-04-06 18:45:00|947.87|946.37|948.11|946.61|948.12|946.62|947.66|946.16|0
1617735000000|2021-04-06 18:50:00|948.1|946.6|947.68|946.18|948.1|946.6|947.65|946.15|0
1617735300000|2021-04-06 18:55:00|947.69|946.19|947.67|946.17|947.93|946.43|947.48|945.98|0
1617735600000|2021-04-06 19:00:00|947.68|946.18|946.97|945.47|947.7|946.2|946.77|945.27|0
1617735900000|2021-04-06 19:05:00|946.96|945.46|946.75|945.25|947.2|945.7|946.74|945.24|0
1617736200000|2021-04-06 19:10:00|946.77|945.27|946.99|945.49|947.1|945.6|946.74|945.24|0
1617736500000|2021-04-06 19:15:00|946.98|945.48|947.44|945.94|947.45|945.95|946.95|945.45|0
1617736800000|2021-04-06 19:20:00|947.43|945.93|947.65|946.15|947.67|946.17|947.42|945.92|0
1617737100000|2021-04-06 19:25:00|947.64|946.14|947.41|945.91|947.65|946.15|947.39|945.89|0
1617737400000|2021-04-06 19:30:00|947.42|945.92|947.58|946.08|947.82|946.32|947.18|945.68|0
1617737700000|2021-04-06 19:35:00|947.59|946.09|947.72|946.22|948.18|946.68|947.57|946.07|0
1617738000000|2021-04-06 19:40:00|947.71|946.21|947.7|946.2|947.97|946.47|947.69|946.19|0
1617738300000|2021-04-06 19:45:00|947.71|946.21|947.71|946.21|947.74|946.24|947.49|945.99|0
1617738600000|2021-04-06 19:50:00|947.68|946.18|947.24|945.74|947.69|946.19|947.22|945.72|0
1617738900000|2021-04-06 19:55:00|947.3|945.8|948.39|946.89|948.96|947.46|947.3|945.8|0
1617739200000|2021-04-06 20:00:00|948.42|946.92|948.37|946.87|948.5|947|948.08|946.58|0
1617739500000|2021-04-06 20:05:00|948.41|946.91|948.32|946.82|948.41|946.91|948.28|946.78|0
1617739800000|2021-04-06 20:10:00|948.31|946.81|948.3|946.8|948.34|946.84|948.17|946.67|0
1617740100000|2021-04-06 20:15:00|948.32|946.82|948.34|946.84|948.35|946.85|948.32|946.82|0
1617740400000|2021-04-06 20:20:00|948.35|946.85|948.3|946.8|948.35|946.85|948.25|946.75|0
1617740700000|2021-04-06 20:25:00|948.29|946.79|948.27|946.77|948.3|946.8|948.23|946.73|0
1617741000000|2021-04-06 20:30:00|948.3|946.8|948.28|946.78|948.34|946.84|948.1|946.6|0
1617741300000|2021-04-06 20:35:00|948.27|946.77|948.38|946.88|948.38|946.88|948.19|946.69|0
1617741600000|2021-04-06 20:40:00|948.34|946.84|948.52|947.02|948.52|947.02|948.34|946.84|0
1617741900000|2021-04-06 20:45:00|948.51|947.01|948.62|947.12|948.71|947.21|948.47|946.97|0
1617742200000|2021-04-06 20:50:00|948.63|947.13|948.62|947.12|948.76|947.26|948.62|947.12|0
1617742500000|2021-04-06 20:55:00|948.61|947.11|948.76|947.26|948.8|947.3|948.52|947.02|0
1617742800000|2021-04-06 21:00:00|948.74|947.24|948.68|947.18|948.74|947.24|948.67|947.17|0
1617743100000|2021-04-06 21:05:00|948.67|947.17|948.67|947.17|948.68|947.18|948.67|947.17|0
1617743700000|2021-04-06 21:15:00|948.68|947.18|948.7|947.2|948.7|947.2|948.68|947.18|0
1617744000000|2021-04-06 21:20:00|948.68|947.18|948.7|947.2|948.76|947.26|948.68|947.18|0
1617744300000|2021-04-06 21:25:00|948.72|947.22|948.7|947.2|948.74|947.24|948.65|947.15|0
1617744600000|2021-04-06 21:30:00|948.76|947.26|948.83|947.33|948.83|947.33|948.74|947.24|0
1617744900000|2021-04-06 21:35:00|948.79|947.29|948.79|947.29|948.81|947.31|948.79|947.29|0
1617745200000|2021-04-06 21:40:00|948.81|947.31|948.84|947.34|948.86|947.36|948.79|947.29|0
1617745800000|2021-04-06 21:50:00|948.86|947.36|948.83|947.33|948.86|947.36|948.83|947.33|0
1617746100000|2021-04-06 21:55:00|948.81|947.31|948.83|947.33|948.84|947.34|948.77|947.27|0
1617746400000|2021-04-06 22:00:00|948.84|947.34|948.58|947.08|948.91|947.41|948.54|947.04|0
1617746700000|2021-04-06 22:05:00|948.59|947.09|948.54|947.04|948.65|947.15|948.49|946.99|0
1617747000000|2021-04-06 22:10:00|948.55|947.05|948.58|947.08|948.65|947.15|948.49|946.99|0
1617747300000|2021-04-06 22:15:00|948.56|947.06|948.69|947.19|948.69|947.19|948.56|947.06|0
1617747600000|2021-04-06 22:20:00|948.68|947.18|948.56|947.06|948.69|947.19|948.54|947.04|0
1617747900000|2021-04-06 22:25:00|948.54|947.04|948.54|947.04|948.58|947.08|948.54|947.04|0
1617748200000|2021-04-06 22:30:00|948.55|947.05|948.87|947.37|948.93|947.43|948.55|947.05|0
1617748500000|2021-04-06 22:35:00|948.93|947.43|949.1|947.6|949.15|947.65|948.87|947.37|0
1617748800000|2021-04-06 22:40:00|949.11|947.61|949.21|947.71|949.3|947.8|949.11|947.61|0
1617749100000|2021-04-06 22:45:00|949.23|947.73|949.15|947.65|949.25|947.75|949.15|947.65|0
1617749400000|2021-04-06 22:50:00|949.16|947.66|949.3|947.8|949.43|947.93|949.15|947.65|0
1617749700000|2021-04-06 22:55:00|949.29|947.79|949.15|947.65|949.3|947.8|949.15|947.65|0
1617750000000|2021-04-06 23:00:00|949.14|947.64|949.1|947.6|949.25|947.75|949.1|947.6|0
1617750300000|2021-04-06 23:05:00|949.11|947.61|949.1|947.6|949.15|947.65|949.1|947.6|0
1617750600000|2021-04-06 23:10:00|949.11|947.61|949.15|947.65|949.15|947.65|949.1|947.6|0
1617750900000|2021-04-06 23:15:00|949.14|947.64|949.06|947.56|949.14|947.64|949.02|947.52|0
1617751200000|2021-04-06 23:20:00|949.07|947.57|949.1|947.6|949.15|947.65|949.06|947.56|0
1617751500000|2021-04-06 23:25:00|949.11|947.61|949.25|947.75|949.25|947.75|949.11|947.61|0
1617751800000|2021-04-06 23:30:00|949.26|947.76|949.21|947.71|949.3|947.8|949.21|947.71|0
1617752100000|2021-04-06 23:35:00|949.2|947.7|949.25|947.75|949.3|947.8|949.15|947.65|0
1617752400000|2021-04-06 23:40:00|949.21|947.71|949.15|947.65|949.21|947.71|949.1|947.6|0
1617752700000|2021-04-06 23:45:00|949.16|947.66|949.34|947.84|949.39|947.89|949.16|947.66|0
1617753000000|2021-04-06 23:50:00|949.33|947.83|949.54|948.04|949.58|948.08|949.3|947.8|0
1617753300000|2021-04-06 23:55:00|949.53|948.03|949.62|948.12|949.67|948.17|949.49|947.99|0
1617753600000|2021-04-07 00:00:00|949.58|948.08|949.39|947.89|949.62|948.12|949.21|947.71|0
1617753900000|2021-04-07 00:05:00|949.38|947.88|949.15|947.65|949.43|947.93|949.06|947.56|0
1617754200000|2021-04-07 00:10:00|949.16|947.66|949.25|947.75|949.34|947.84|949.15|947.65|0
1617754500000|2021-04-07 00:15:00|949.21|947.71|949.06|947.56|949.49|947.99|949.06|947.56|0
1617754800000|2021-04-07 00:20:00|949.05|947.55|949.44|947.94|949.46|947.96|949.05|947.55|0
1617755100000|2021-04-07 00:25:00|949.45|947.95|949.45|947.95|949.45|947.95|949.23|947.73|0
1617755400000|2021-04-07 00:30:00|949.39|947.89|949.47|947.97|949.68|948.18|949.25|947.75|0
1617755700000|2021-04-07 00:35:00|949.46|947.96|949.87|948.37|950.09|948.59|949.45|947.95|0
1617756000000|2021-04-07 00:40:00|949.86|948.36|950.08|948.58|950.09|948.59|949.86|948.36|0
1617756300000|2021-04-07 00:45:00|949.88|948.38|950.07|948.57|950.08|948.58|949.86|948.36|0
1617756600000|2021-04-07 00:50:00|950.04|948.54|949.87|948.37|950.08|948.58|949.86|948.36|0
1617756900000|2021-04-07 00:55:00|949.94|948.44|949.87|948.37|950.08|948.58|949.87|948.37|0
1617757200000|2021-04-07 01:00:00|949.88|948.38|949.86|948.36|949.88|948.38|949.64|948.14|0
1617757500000|2021-04-07 01:05:00|949.85|948.35|949.86|948.36|949.86|948.36|949.84|948.34|0
1617757800000|2021-04-07 01:10:00|949.87|948.37|950.06|948.56|950.07|948.57|949.86|948.36|0
1617758100000|2021-04-07 01:15:00|950|948.5|949.66|948.16|950|948.5|949.66|948.16|0
1617758400000|2021-04-07 01:20:00|949.67|948.17|949.45|947.95|949.67|948.17|949.45|947.95|0
1617758700000|2021-04-07 01:25:00|949.44|947.94|949.46|947.96|949.46|947.96|949.25|947.75|0
1617759000000|2021-04-07 01:30:00|949.45|947.95|949.01|947.51|949.45|947.95|949|947.5|0
1617759300000|2021-04-07 01:35:00|949|947.5|949.01|947.51|949.02|947.52|948.8|947.3|0
1617759600000|2021-04-07 01:40:00|949.02|947.52|948.38|946.88|949.02|947.52|948.37|946.87|0
1617759900000|2021-04-07 01:45:00|948.37|946.87|948.18|946.68|948.39|946.89|947.96|946.46|0
1617760200000|2021-04-07 01:50:00|948.19|946.69|948.19|946.69|948.19|946.69|947.77|946.27|0
1617760500000|2021-04-07 01:55:00|948.16|946.66|947.97|946.47|948.2|946.7|947.96|946.46|0
1617760800000|2021-04-07 02:00:00|947.98|946.48|948.62|947.12|948.72|947.22|947.97|946.47|0
1617761100000|2021-04-07 02:05:00|948.63|947.13|948.62|947.12|948.83|947.33|948.41|946.91|0
1617761400000|2021-04-07 02:10:00|948.63|947.13|948.61|947.11|948.83|947.33|948.39|946.89|0
1617761700000|2021-04-07 02:15:00|948.6|947.1|948.61|947.11|948.81|947.31|948.39|946.89|0
1617762000000|2021-04-07 02:20:00|948.6|947.1|948.37|946.87|948.6|947.1|948.36|946.86|0
1617762300000|2021-04-07 02:25:00|948.36|946.86|948.37|946.87|948.58|947.08|948.36|946.86|0
1617762600000|2021-04-07 02:30:00|948.36|946.86|948.58|947.08|948.58|947.08|948.36|946.86|0
1617762900000|2021-04-07 02:35:00|948.59|947.09|948.59|947.09|948.8|947.3|948.38|946.88|0
1617763200000|2021-04-07 02:40:00|948.6|947.1|948.59|947.09|948.7|947.2|948.49|946.99|0
1617763500000|2021-04-07 02:45:00|948.58|947.08|948.57|947.07|948.58|947.08|948.47|946.97|0
1617763800000|2021-04-07 02:50:00|948.58|947.08|948.37|946.87|948.58|947.08|948.36|946.86|0
1617764100000|2021-04-07 02:55:00|948.36|946.86|947.95|946.45|948.37|946.87|947.94|946.44|0
1617764400000|2021-04-07 03:00:00|947.96|946.46|948.17|946.67|948.17|946.67|947.95|946.45|0
1617764700000|2021-04-07 03:05:00|948.16|946.66|948.37|946.87|948.38|946.88|948.16|946.66|0
1617765000000|2021-04-07 03:10:00|948.38|946.88|948.78|947.28|948.78|947.28|948.37|946.87|0
1617765300000|2021-04-07 03:15:00|948.77|947.27|948.58|947.08|948.78|947.28|948.56|947.06|0
1617765600000|2021-04-07 03:20:00|948.59|947.09|948.39|946.89|948.8|947.3|948.39|946.89|0
1617765900000|2021-04-07 03:25:00|948.38|946.88|948.49|946.99|948.59|947.09|948.37|946.87|0
1617766200000|2021-04-07 03:30:00|948.52|947.02|949.01|947.51|949.01|947.51|948.5|947|0
1617766500000|2021-04-07 03:35:00|949.07|947.57|949|947.5|949.21|947.71|949|947.5|0
1617766800000|2021-04-07 03:40:00|948.99|947.49|948.8|947.3|948.99|947.49|948.8|947.3|0
1617767100000|2021-04-07 03:45:00|948.79|947.29|948.8|947.3|948.8|947.3|948.79|947.29|0
1617767400000|2021-04-07 03:50:00|948.81|947.31|949|947.5|949.01|947.51|948.81|947.31|0
1617767700000|2021-04-07 03:55:00|948.99|947.49|949|947.5|949|947.5|948.98|947.48|0
1617768000000|2021-04-07 04:00:00|949.19|947.69|949.2|947.7|949.4|947.9|949.19|947.69|0
1617768300000|2021-04-07 04:05:00|949.19|947.69|949.2|947.7|949.2|947.7|949.19|947.69|0
1617768600000|2021-04-07 04:10:00|949.21|947.71|949.19|947.69|949.21|947.71|949.19|947.69|0
1617768900000|2021-04-07 04:15:00|949.18|947.68|948.99|947.49|949.18|947.68|948.99|947.49|0
1617769500000|2021-04-07 04:25:00|949.05|947.55|948.99|947.49|949.19|947.69|948.98|947.48|0
1617769800000|2021-04-07 04:30:00|948.98|947.48|948.99|947.49|948.99|947.49|948.98|947.48|0
1617770400000|2021-04-07 04:40:00|949.05|947.55|949.19|947.69|949.19|947.69|949.05|947.55|0
1617771000000|2021-04-07 04:50:00|949.18|947.68|948.99|947.49|949.19|947.69|948.99|947.49|0
1617771300000|2021-04-07 04:55:00|949|947.5|948.99|947.49|949|947.5|948.98|947.48|0
1617771600000|2021-04-07 05:00:00|948.98|947.48|948.58|947.08|948.99|947.49|948.58|947.08|0
1617771900000|2021-04-07 05:05:00|948.57|947.07|948.59|947.09|948.79|947.29|948.57|947.07|0
1617772200000|2021-04-07 05:10:00|948.6|947.1|948.6|947.1|948.8|947.3|948.59|947.09|0
1617772500000|2021-04-07 05:15:00|948.66|947.16|948.18|946.68|948.8|947.3|948.17|946.67|0
1617772800000|2021-04-07 05:20:00|948.19|946.69|948.4|946.9|948.4|946.9|948.18|946.68|0
1617773100000|2021-04-07 05:25:00|948.41|946.91|948.41|946.91|948.61|947.11|948.4|946.9|0
1617773400000|2021-04-07 05:30:00|948.47|946.97|948.6|947.1|948.61|947.11|948.4|946.9|0
1617773700000|2021-04-07 05:35:00|948.59|947.09|948.38|946.88|948.6|947.1|948.38|946.88|0
1617774000000|2021-04-07 05:40:00|948.39|946.89|948.29|946.79|948.4|946.9|948.19|946.69|0
1617774300000|2021-04-07 05:45:00|948.32|946.82|948.39|946.89|948.39|946.89|948.18|946.68|0
1617774600000|2021-04-07 05:50:00|948.4|946.9|948.4|946.9|948.4|946.9|948.38|946.88|0
1617774900000|2021-04-07 05:55:00|948.39|946.89|948.61|947.11|948.61|947.11|948.2|946.7|0
1617775200000|2021-04-07 06:00:00|948.68|947.18|949.46|947.96|949.46|947.96|948.62|947.12|0
1617775500000|2021-04-07 06:05:00|949.45|947.95|949.21|947.71|949.46|947.96|949.03|947.53|0
1617775800000|2021-04-07 06:10:00|949.2|947.7|949.42|947.92|949.42|947.92|948.99|947.49|0
1617776100000|2021-04-07 06:15:00|949.36|947.86|949.19|947.69|949.36|947.86|949.19|947.69|0
1617776400000|2021-04-07 06:20:00|949.2|947.7|949.2|947.7|949.41|947.91|949.19|947.69|0
1617776700000|2021-04-07 06:25:00|949.26|947.76|949.19|947.69|949.6|948.1|949.19|947.69|0
1617777000000|2021-04-07 06:30:00|949.2|947.7|949.4|947.9|949.4|947.9|949.19|947.69|0
1617777300000|2021-04-07 06:35:00|949.41|947.91|949.61|948.11|949.62|948.12|949.4|947.9|0
1617777600000|2021-04-07 06:40:00|949.62|948.12|949.83|948.33|949.83|948.33|949.61|948.11|0
1617777900000|2021-04-07 06:45:00|949.77|948.27|949.22|947.72|949.77|948.27|949.22|947.72|0
1617778200000|2021-04-07 06:50:00|949.21|947.71|949.04|947.54|949.25|947.75|949.04|947.54|0
1617778500000|2021-04-07 06:55:00|949.1|947.6|949.26|947.76|949.54|948.04|949.04|947.54|0
1617778800000|2021-04-07 07:00:00|949.27|947.77|948.23|946.73|949.69|948.19|947.85|946.35|0
1617779100000|2021-04-07 07:05:00|948.24|946.74|948.42|946.82|949.33|947.83|947.42|945.42|26
1617779400000|2021-04-07 07:10:00|948.32|946.92|950.02|948.72|950.02|948.72|948.02|946.92|8
1617779700000|2021-04-07 07:15:00|950.12|948.82|950.92|949.72|950.92|949.82|950.12|948.82|19
1617780000000|2021-04-07 07:20:00|951.02|949.82|950.22|948.92|951.62|950.42|950.22|948.92|5
1617780300000|2021-04-07 07:25:00|950.32|949.02|949.82|948.52|950.52|949.22|949.62|948.32|0
1617780600000|2021-04-07 07:30:00|949.92|948.62|950.32|949.12|950.52|949.32|949.32|948.12|0
1617780900000|2021-04-07 07:35:00|950.42|949.22|950.62|949.52|950.62|949.62|949.42|948.52|10
1617781200000|2021-04-07 07:40:00|950.65|949.55|950.45|949.25|950.85|949.75|950.45|949.15|0
1617781500000|2021-04-07 07:45:00|950.35|949.15|950.35|949.45|950.45|949.45|950.15|948.85|3
1617781800000|2021-04-07 07:50:00|950.65|949.35|951.05|949.75|951.05|949.75|950.45|949.15|0
1617782100000|2021-04-07 07:55:00|950.85|949.65|950.45|949.25|950.85|949.65|950.45|949.15|1
1617782400000|2021-04-07 08:00:00|950.25|949.15|949.55|948.15|950.25|949.15|949.55|948.15|0
1617782700000|2021-04-07 08:05:00|949.45|948.05|949.55|948.35|949.55|948.35|948.95|947.65|6
1617783000000|2021-04-07 08:10:00|949.45|948.05|947.85|946.75|949.45|948.05|947.85|946.55|13
1617783300000|2021-04-07 08:15:00|947.75|946.65|947.85|946.55|947.85|946.85|947.35|946.05|12
1617783600000|2021-04-07 08:20:00|948.15|946.65|947.95|946.75|948.15|946.95|947.95|946.65|0
1617783900000|2021-04-07 08:25:00|947.85|946.65|948.05|946.85|948.05|946.95|947.65|946.35|0
1617784200000|2021-04-07 08:30:00||946.95||947.05||947.05||946.95|6
1617784500000|2021-04-07 08:35:00|948.45|947.15|949.55|948.25|949.75|948.45|948.45|947.15|1
1617784800000|2021-04-07 08:40:00|949.45|948.15|949.15|947.95|949.45|948.15|948.75|947.45|0
1617785100000|2021-04-07 08:45:00|949.25|948.05|948.75|947.55|949.55|948.25|948.75|947.45|113
1617785400000|2021-04-07 08:50:00|948.85|947.65|948.75|947.45|948.95|947.65|948.45|947.25|0
1617785700000|2021-04-07 08:55:00|948.65|947.35|947.95|946.75|948.65|947.35|947.95|946.65|0
1617786000000|2021-04-07 09:00:00|948.05|946.85|948.15|946.85|948.45|947.25|948.05|946.85|2
1617786300000|2021-04-07 09:05:00|948.25|946.95|948.05|946.75|948.25|947.05|948.05|946.75|0
1617786600000|2021-04-07 09:10:00|947.95|946.85|947.75|946.45|947.95|946.85|947.75|946.45|0
1617786900000|2021-04-07 09:15:00|947.65|946.55|947.85|946.65|947.85|946.65|947.45|946.15|0
1617787200000|2021-04-07 09:20:00|947.75|946.55|948.15|946.85|948.15|946.85|947.65|946.35|0
1617787500000|2021-04-07 09:25:00|948.05|946.75|947.45|946.25|948.05|946.75|947.45|946.15|2
1617787800000|2021-04-07 09:30:00|947.35|946.35|947.05|945.75|947.35|946.35|947.05|945.75|8
1617788100000|2021-04-07 09:35:00||945.85||945.95||945.95||945.85|0
1617788400000|2021-04-07 09:40:00|947.25|946.05|947.65|946.45|947.65|946.45|947.25|946.05|3
1617788700000|2021-04-07 09:45:00|947.85|946.75|947.85|946.55|947.85|946.75|947.85|946.55|0
1617789000000|2021-04-07 09:50:00|947.75|946.45|948.15|946.85|948.15|946.85|947.75|946.45|0
1617789300000|2021-04-07 09:55:00|948.05|946.95|947.95|946.65|948.05|947.05|947.95|946.65|0
1617789600000|2021-04-07 10:00:00|947.85|946.55|947.65|946.55|947.85|946.55|947.55|946.25|4
1617789900000|2021-04-07 10:05:00|948.05|946.65|948.35|947.15|948.35|947.25|948.05|946.65|0
1617790200000|2021-04-07 10:10:00|948.65|947.25|948.65|947.55|948.65|947.55|948.65|947.25|0
1617790500000|2021-04-07 10:15:00||947.65||947.45||947.65||947.45|0
1617790800000|2021-04-07 10:20:00|948.85|947.55|948.65|947.35|948.85|947.65|948.65|947.35|0
1617791100000|2021-04-07 10:25:00|948.55|947.45|948.35|947.05|948.55|947.45|948.35|947.05|0
1617791400000|2021-04-07 10:30:00|948.25|946.95|948.15|947.15|948.25|947.15|948.15|946.85|0
1617791700000|2021-04-07 10:35:00|948.35|947.05|948.25|946.85|948.35|947.05|948.25|946.85|0
1617792000000|2021-04-07 10:40:00|948.15|946.75|947.95|946.65|948.15|946.85|947.95|946.55|0
1617792300000|2021-04-07 10:45:00|947.85|946.55|947.75|946.55|947.85|946.65|947.75|946.45|0
1617792600000|2021-04-07 10:50:00|947.65|946.65|947.55|946.25|947.65|946.65|947.55|946.25|0
1617792900000|2021-04-07 10:55:00|947.45|946.15|946.95|945.75|947.45|946.15|946.95|945.65|1
1617793200000|2021-04-07 11:00:00|946.85|945.65|946.75|945.55|946.85|945.65|946.75|945.45|0
1617793500000|2021-04-07 11:05:00|946.65|945.45|946.55|945.45|946.65|945.45|946.55|945.25|0
1617793800000|2021-04-07 11:10:00|946.75|945.55|947.15|945.85|947.15|946.15|946.75|945.55|3
1617794100000|2021-04-07 11:15:00|947.05|945.95|947.65|946.35|947.65|946.35|946.65|945.35|0
1617794400000|2021-04-07 11:20:00|947.75|946.45|948.05|946.75|948.05|946.85|947.75|946.45|0
1617794700000|2021-04-07 11:25:00|947.95|946.65|947.85|946.55|947.95|946.65|947.85|946.55|0
1617795000000|2021-04-07 11:30:00|947.75|946.45|947.75|946.75|947.75|946.75|947.65|946.35|0
1617795300000|2021-04-07 11:35:00|947.85||947.85||947.95||947.85||0
1617795600000|2021-04-07 11:40:00|947.8|946.7|947.3|946.1|947.8|946.7|947.3|946.1|13
1617795900000|2021-04-07 11:45:00|947.2|946|947.2|946.3|947.2|946.3|947.2|945.9|0
1617796200000|2021-04-07 11:50:00|947.5|946.6|947.7|946.5|947.7|946.6|947.5|946.3|1
1617796500000|2021-04-07 11:55:00||946.6||946.4||946.6||946.4|0
1617796800000|2021-04-07 12:00:00|947.6|946.3|947.5|946.2|947.6|946.3|947.5|946.2|0
1617797100000|2021-04-07 12:05:00|947.7|946.3|947.7|946.7|947.7|946.7|947.7|946.3|0
1617797400000|2021-04-07 12:10:00||946.6||946.5||946.6||946.4|6
1617797700000|2021-04-07 12:15:00|947.6|946.4|946.8|945.4|947.6|946.4|946.8|945.4|9
1617798000000|2021-04-07 12:20:00|946.7|945.3|946.1|945.1|946.7|945.4|946.1|945.1|0
1617798300000|2021-04-07 12:25:00|946|944.7|945.7|944.9|946|944.9|945.7|944.5|12
1617798600000|2021-04-07 12:30:00|946.2|945.1|946.1|944.8|946.4|945.3|946.1|944.8|3
1617798900000|2021-04-07 12:35:00|946|944.7|946.1|944.8|946.1|944.8|945.9|944.6|2
1617799200000|2021-04-07 12:40:00|945.7|944.9|946.3|945.2|946.3|945.2|945.7|944.8|9
1617799500000|2021-04-07 12:45:00|946.1|945.1|945.9|944.6|946.1|945.1|945.9|944.6|0
1617799800000|2021-04-07 12:50:00|945.8|944.7|945.3|944.4|945.8|944.8|945.3|944.4|0
1617800100000|2021-04-07 12:55:00|945.4||945.4||945.4||945.4||0
1617800400000|2021-04-07 13:00:00|945.3||945.3||945.3||945.3||0
1617800700000|2021-04-07 13:05:00|945.2|944|944.7|943.6|945.2|944|944.7|943.4|3
1617801000000|2021-04-07 13:10:00|944.6|943.5|943.8|942.9|944.6|943.5|943.8|942.9|7
1617801300000|2021-04-07 13:15:00|944.2|943|944.6|943.4|944.6|943.5|943.9|942.9|6
1617801600000|2021-04-07 13:20:00|944.7|943.5|945|943.9|945|943.9|944.3|943.4|0
1617801900000|2021-04-07 13:25:00|945.1|943.8|945.4|944.2|945.4|944.3|945.1|943.8|0
1617802200000|2021-04-07 13:30:00|945.3|944.3|945.7|944.4|945.7|944.6|945.3|944|0
1617802500000|2021-04-07 13:35:00|945.6|944.3|946.1|944.8|946.3|945.2|945.6|944.3|0
1617802800000|2021-04-07 13:40:00|946|944.9|946.3|945.3|946.3|945.4|945.9|944.7|0
1617803100000|2021-04-07 13:45:00||945.2||945.1||945.3||945|0
1617803400000|2021-04-07 13:50:00|946.2|945.2|946|944.8|946.4|945.3|945.9|944.6|0
1617803700000|2021-04-07 13:55:00|946.1|944.7|946.5|945.2|946.5|945.4|945.8|944.5|1
1617804000000|2021-04-07 14:00:00|946.4|945.3|946.4|945.1|946.4|945.3|945.6|944.3|1
1617804300000|2021-04-07 14:05:00|946.3|945|945.5|944.2|946.3|945|945.5|944.2|10
1617804600000|2021-04-07 14:10:00|945.57|944.27|945.27|944.07|945.67|944.57|945.17|944.07|17
1617804900000|2021-04-07 14:15:00|945.87|944.17|945.3|943.8|946.07|944.77|945.3|943.8|10
1617805200000|2021-04-07 14:20:00|945.31|943.81|945.36|943.86|945.37|943.87|945.3|943.8|0
1617805500000|2021-04-07 14:25:00|945.35|943.85|945.78|944.28|945.78|944.28|945.15|943.65|107
1617805800000|2021-04-07 14:30:00|945.8|944.3|945.77|944.27|945.99|944.49|945.76|944.26|0
1617806100000|2021-04-07 14:35:00|945.78|944.28|945.58|944.08|945.78|944.28|945.56|944.06|0
1617806400000|2021-04-07 14:40:00|945.57|944.07|945.8|944.3|945.83|944.33|945.57|944.07|0
1617806700000|2021-04-07 14:45:00|945.79|944.29|945.81|944.31|946.01|944.51|945.62|944.12|0
1617807000000|2021-04-07 14:50:00|945.8|944.3|945.79|944.29|945.81|944.31|945.76|944.26|0
1617807300000|2021-04-07 14:55:00|945.78|944.28|945.56|944.06|945.79|944.29|945.36|943.86|0
1617807600000|2021-04-07 15:00:00|945.55|944.05|945.39|943.89|945.61|944.11|945.36|943.86|0
1617807900000|2021-04-07 15:05:00|945.33|943.83|945.38|943.88|945.62|944.12|945.19|943.69|0
1617808200000|2021-04-07 15:10:00|945.39|943.89|945.19|943.69|945.39|943.89|945.17|943.67|0
1617808500000|2021-04-07 15:15:00|945.18|943.68|944.95|943.45|945.19|943.69|944.75|943.25|0
1617808800000|2021-04-07 15:20:00|944.75|943.25|944.69|943.19|944.94|943.44|944.69|943.19|0
1617809100000|2021-04-07 15:25:00|944.7|943.2|944.86|943.36|944.86|943.36|944.25|942.75|0
1617809400000|2021-04-07 15:30:00|944.8|943.3|944|942.5|944.83|943.33|943.81|942.31|0
1617809700000|2021-04-07 15:35:00|943.86|942.36|943.37|941.87|944.08|942.58|943.16|941.66|0
1617810000000|2021-04-07 15:40:00|943.36|941.86|943.17|941.67|943.37|941.87|942.96|941.46|0
1617810300000|2021-04-07 15:45:00|943.16|941.66|943.59|942.09|943.82|942.32|943.15|941.65|0
1617810600000|2021-04-07 15:50:00|943.6|942.1|943.61|942.11|943.81|942.31|943.58|942.08|0
1617810900000|2021-04-07 15:55:00|943.6|942.1|943.83|942.33|943.84|942.34|943.35|941.85|0
1617811200000|2021-04-07 16:00:00|943.84|942.34|944.06|942.56|944.27|942.77|943.83|942.33|0
1617811500000|2021-04-07 16:05:00|944.07|942.57|944.08|942.58|944.09|942.59|944.05|942.55|0
1617811800000|2021-04-07 16:10:00|944.09|942.59|943.89|942.39|944.09|942.59|943.86|942.36|0
1617812100000|2021-04-07 16:15:00|943.88|942.38|943.38|941.88|944.08|942.58|943.17|941.67|0
1617812400000|2021-04-07 16:20:00|943.39|941.89|944.02|942.52|944.02|942.52|943.15|941.65|0
1617812700000|2021-04-07 16:25:00|944.03|942.53|943.52|942.02|944.04|942.54|943.33|941.83|0
1617813000000|2021-04-07 16:30:00|943.51|942.01|943.97|942.47|943.99|942.49|943.32|941.82|0
1617813300000|2021-04-07 16:35:00|943.96|942.46|944.43|942.93|944.44|942.94|943.96|942.46|0
1617813600000|2021-04-07 16:40:00|944.42|942.92|944.41|942.91|944.43|942.93|944.21|942.71|0
1617813900000|2021-04-07 16:45:00|944.4|942.9|944.43|942.93|944.66|943.16|944.2|942.7|0
1617814200000|2021-04-07 16:50:00|944.49|942.99|944.45|942.95|944.68|943.18|944.43|942.93|0
1617814500000|2021-04-07 16:55:00|944.46|942.96|944.63|943.13|944.66|943.16|944.43|942.93|0
1617814800000|2021-04-07 17:00:00|944.64|943.14|944.84|943.34|944.87|943.37|944.41|942.91|0
1617815100000|2021-04-07 17:05:00|944.85|943.35|944.81|943.31|945.28|943.78|944.8|943.3|0
1617815400000|2021-04-07 17:10:00|944.82|943.32|945.05|943.55|945.26|943.76|944.81|943.31|0
1617815700000|2021-04-07 17:15:00|945.06|943.56|944.83|943.33|945.06|943.56|944.83|943.33|0
1617816000000|2021-04-07 17:20:00|944.82|943.32|944.4|942.9|944.85|943.35|944.39|942.89|0
1617816300000|2021-04-07 17:25:00|944.41|942.91|944.44|942.94|944.65|943.15|944.41|942.91|0
1617816600000|2021-04-07 17:30:00|944.43|942.93|944.86|943.36|944.86|943.36|944.22|942.72|0
1617816900000|2021-04-07 17:35:00|944.85|943.35|945.06|943.56|945.07|943.57|944.63|943.13|0
1617817200000|2021-04-07 17:40:00|945.07|943.57|945.08|943.58|945.08|943.58|944.86|943.36|0
1617817500000|2021-04-07 17:45:00|945.07|943.57|945.26|943.76|945.29|943.79|945.07|943.57|0
1617817800000|2021-04-07 17:50:00|945.25|943.75|945.08|943.58|945.29|943.79|945.05|943.55|0
1617818100000|2021-04-07 17:55:00|945.14|943.64|945.3|943.8|945.32|943.82|945.08|943.58|0
1617818400000|2021-04-07 18:00:00|945.29|943.79|945.53|944.03|945.77|944.27|945.28|943.78|0
1617818700000|2021-04-07 18:05:00|945.52|944.02|945.52|944.02|945.76|944.26|945.51|944.01|0
1617819000000|2021-04-07 18:10:00|945.53|944.03|945.96|944.46|945.97|944.47|945.52|944.02|0
1617819300000|2021-04-07 18:15:00|945.97|944.47|945.75|944.25|945.97|944.47|945.74|944.24|0
1617819600000|2021-04-07 18:20:00|945.74|944.24|945.74|944.24|945.95|944.45|945.51|944.01|0
1617819900000|2021-04-07 18:25:00|945.73|944.23|945.71|944.21|945.89|944.39|945.48|943.98|0
1617820200000|2021-04-07 18:30:00|945.72|944.22|945.9|944.4|945.93|944.43|945.69|944.19|0
1617820500000|2021-04-07 18:35:00|945.91|944.41|945.9|944.4|945.91|944.41|945.67|944.17|0
1617820800000|2021-04-07 18:40:00|945.91|944.41|945.7|944.2|945.92|944.42|945.69|944.19|0
1617821100000|2021-04-07 18:45:00|945.71|944.21|945.92|944.42|945.93|944.43|945.7|944.2|0
1617821400000|2021-04-07 18:50:00|945.93|944.43|945.91|944.41|946.14|944.64|945.69|944.19|0
1617821700000|2021-04-07 18:55:00|945.9|944.4|945.66|944.16|945.91|944.41|945.65|944.15|0
1617822000000|2021-04-07 19:00:00|945.67|944.17|945.74|944.24|945.94|944.44|945.66|944.16|0
1617822300000|2021-04-07 19:05:00|945.77|944.27|945.47|943.97|945.94|944.44|945.47|943.97|0
1617822600000|2021-04-07 19:10:00|945.48|943.98|945.23|943.73|945.67|944.17|945.22|943.72|0
1617822900000|2021-04-07 19:15:00|945.24|943.74|945.23|943.73|945.25|943.75|945.02|943.52|0
1617823200000|2021-04-07 19:20:00|945.22|943.72|945.42|943.92|945.67|944.17|945.22|943.72|0
1617823500000|2021-04-07 19:25:00|945.32|943.82|945.19|943.69|945.42|943.92|944.95|943.45|0
1617823800000|2021-04-07 19:30:00|945.18|943.68|944.95|943.45|945.19|943.69|944.94|943.44|0
1617824100000|2021-04-07 19:35:00|944.94|943.44|945.44|943.94|945.45|943.95|944.73|943.23|0
1617824400000|2021-04-07 19:40:00|945.43|943.93|945.87|944.37|945.87|944.37|945.23|943.73|0
1617824700000|2021-04-07 19:45:00|946.07|944.57|946.12|944.62|946.32|944.82|945.89|944.39|0
1617825000000|2021-04-07 19:50:00|946.13|944.63|945.86|944.36|946.13|944.63|945.81|944.31|0
1617825300000|2021-04-07 19:55:00|945.85|944.35|946.72|945.22|946.75|945.25|945.84|944.34|0
1617825600000|2021-04-07 20:00:00|946.71|945.21|947.03|945.53|947.12|945.62|946.37|944.87|0
1617825900000|2021-04-07 20:05:00|947.04|945.54|947.16|945.66|947.21|945.71|946.97|945.47|0
1617826200000|2021-04-07 20:10:00|947.17|945.67|947.19|945.69|947.23|945.73|947.14|945.64|0
1617826500000|2021-04-07 20:15:00|947.18|945.68|947.07|945.57|947.18|945.68|947.05|945.55|0
1617826800000|2021-04-07 20:20:00|947.05|945.55|947.07|945.57|947.09|945.59|947.03|945.53|0
1617827100000|2021-04-07 20:25:00|947.05|945.55|947.09|945.59|947.12|945.62|947.05|945.55|0
1617827400000|2021-04-07 20:30:00|947.07|945.57|947.14|945.64|947.14|945.64|947.01|945.51|0
1617827700000|2021-04-07 20:35:00|947.15|945.65|947.38|945.88|947.51|946.01|947.15|945.65|0
1617828000000|2021-04-07 20:40:00|947.37|945.87|947.38|945.88|947.38|945.88|947.29|945.79|0
1617828300000|2021-04-07 20:45:00|947.39|945.89|947.47|945.97|947.47|945.97|947.34|945.84|0
1617828600000|2021-04-07 20:50:00|947.46|945.96|947.38|945.88|947.47|945.97|947.38|945.88|0
1617828900000|2021-04-07 20:55:00|947.39|945.89|947.4|945.9|947.47|945.97|947.38|945.88|0
1617829200000|2021-04-07 21:00:00|947.41|945.91|947.4|945.9|947.41|945.91|947.4|945.9|0
1617829500000|2021-04-07 21:05:00|947.41|945.91|947.4|945.9|947.41|945.91|947.4|945.9|0
1617829800000|2021-04-07 21:10:00|947.36|945.86|947.36|945.86|947.36|945.86|947.36|945.86|0
1617830100000|2021-04-07 21:15:00|947.38|945.88|947.34|945.84|947.38|945.88|947.32|945.82|0
1617830400000|2021-04-07 21:20:00|947.32|945.82|947.32|945.82|947.34|945.84|947.32|945.82|0
1617830700000|2021-04-07 21:25:00|947.34|945.84|947.32|945.82|947.34|945.84|947.32|945.82|0
1617831000000|2021-04-07 21:30:00|947.31|945.81|947.32|945.82|947.32|945.82|947.31|945.81|0
1617831600000|2021-04-07 21:40:00|947.34|945.84|947.36|945.86|947.38|945.88|947.34|945.84|0
1617831900000|2021-04-07 21:45:00|947.34|945.84|947.34|945.84|947.34|945.84|947.34|945.84|0
1617832200000|2021-04-07 21:50:00|947.32|945.82|947.34|945.84|947.34|945.84|947.32|945.82|0
1617832500000|2021-04-07 21:55:00|947.38|945.88|947.4|945.9|947.43|945.93|947.36|945.86|0
1617832800000|2021-04-07 22:00:00|947.36|945.86|947.21|945.71|947.53|946.03|947.19|945.69|0
1617833100000|2021-04-07 22:05:00|947.22|945.72|947.31|945.81|947.31|945.81|947.12|945.62|0
1617833400000|2021-04-07 22:10:00|947.32|945.82|947.21|945.71|947.36|945.86|947.16|945.66|0
1617833700000|2021-04-07 22:15:00|947.22|945.72|947.16|945.66|947.25|945.75|947.16|945.66|0
1617834000000|2021-04-07 22:20:00|947.17|945.67|947.21|945.71|947.25|945.75|947.16|945.66|0
1617834300000|2021-04-07 22:25:00|947.2|945.7|947.25|945.75|947.25|945.75|947.16|945.66|0
1617834600000|2021-04-07 22:30:00|947.26|945.76|947.31|945.81|947.36|945.86|947.26|945.76|0
1617834900000|2021-04-07 22:35:00|947.32|945.82|947.36|945.86|947.36|945.86|947.31|945.81|0
1617835200000|2021-04-07 22:40:00|947.37|945.87|947.4|945.9|947.4|945.9|947.36|945.86|0
1617835500000|2021-04-07 22:45:00|947.39|945.89|947.31|945.81|947.39|945.89|947.21|945.71|0
1617835800000|2021-04-07 22:50:00|947.25|945.75|947.21|945.71|947.31|945.81|947.16|945.66|0
1617836100000|2021-04-07 22:55:00|947.23|945.73|947.21|945.71|947.25|945.75|947.21|945.71|0
1617836400000|2021-04-07 23:00:00|947.2|945.7|947.21|945.71|947.25|945.75|947.12|945.62|0
1617836700000|2021-04-07 23:05:00|947.22|945.72|947.16|945.66|947.25|945.75|947.16|945.66|0
1617837000000|2021-04-07 23:10:00|947.17|945.67|947.08|945.58|947.21|945.71|947.03|945.53|0
1617837300000|2021-04-07 23:15:00|947.12|945.62|947.03|945.53|947.12|945.62|947.03|945.53|0
1617837600000|2021-04-07 23:20:00|947.04|945.54|947.03|945.53|947.08|945.58|947.03|945.53|0
1617837900000|2021-04-07 23:25:00|947.02|945.52|947.16|945.66|947.16|945.66|946.97|945.47|0
1617838200000|2021-04-07 23:30:00|947.17|945.67|948.25|946.75|948.25|946.75|947.17|945.67|0
1617838500000|2021-04-07 23:35:00|948.29|946.79|948.62|947.12|948.81|947.31|948.25|946.75|0
1617838800000|2021-04-07 23:40:00|948.61|947.11|948.57|947.07|948.9|947.4|948.57|947.07|0
1617839100000|2021-04-07 23:45:00|948.58|947.08|948.57|947.07|948.77|947.27|948.44|946.94|0
1617839400000|2021-04-07 23:50:00|948.55|947.05|948.51|947.01|948.57|947.07|948.48|946.98|0
1617839700000|2021-04-07 23:55:00|948.53|947.03|948.33|946.83|948.57|947.07|948.29|946.79|0
1617840000000|2021-04-08 00:00:00|948.34|946.84|948.05|946.55|948.38|946.88|947.88|946.38|0
1617840300000|2021-04-08 00:05:00|948.03|946.53|948.38|946.88|948.38|946.88|947.92|946.42|0
1617840600000|2021-04-08 00:10:00|948.37|946.87|947.98|946.48|948.38|946.88|947.85|946.35|0
1617840900000|2021-04-08 00:15:00|947.97|946.47|946.79|945.29|947.98|946.48|946.79|945.29|0
1617841200000|2021-04-08 00:20:00|946.8|945.3|947.01|945.51|947.2|945.7|946.8|945.3|0
1617841500000|2021-04-08 00:25:00|947|945.5|946.82|945.32|947.01|945.51|946.8|945.3|0
1617841800000|2021-04-08 00:30:00|946.81|945.31|947|945.5|947|945.5|946.39|944.89|0
1617842100000|2021-04-08 00:35:00|946.97|945.47|946.59|945.09|947|945.5|946.58|945.08|0
1617842400000|2021-04-08 00:40:00|946.62|945.12|946.78|945.28|946.79|945.29|946.58|945.08|0
1617842700000|2021-04-08 00:45:00|946.75|945.25|946.61|945.11|946.81|945.31|946.59|945.09|0
1617843000000|2021-04-08 00:50:00|946.62|945.12|946.83|945.33|947.05|945.55|946.62|945.12|0
1617843300000|2021-04-08 00:55:00|946.82|945.32|946.42|944.92|946.82|945.32|946.42|944.92|0
1617843600000|2021-04-08 01:00:00|946.45|944.95|946.41|944.91|946.62|945.12|946.41|944.91|0
1617843900000|2021-04-08 01:05:00|946.4|944.9|946.61|945.11|946.61|945.11|946.39|944.89|0
1617844200000|2021-04-08 01:10:00|946.6|945.1|946.6|945.1|946.61|945.11|946.39|944.89|0
1617844500000|2021-04-08 01:15:00|946.59|945.09|946.8|945.3|946.82|945.32|946.39|944.89|0
1617844800000|2021-04-08 01:20:00|946.81|945.31|947.04|945.54|947.04|945.54|946.59|945.09|0
1617845100000|2021-04-08 01:25:00|947.1|945.6|947.23|945.73|947.24|945.74|947.03|945.53|0
1617845400000|2021-04-08 01:30:00|947.2|945.7|947.87|946.37|947.87|946.37|947.02|945.52|0
1617845700000|2021-04-08 01:35:00|947.88|946.38|948.28|946.78|948.29|946.79|947.86|946.36|0
1617846000000|2021-04-08 01:40:00|948.29|946.79|948.3|946.8|948.39|946.89|948.27|946.77|0
1617846300000|2021-04-08 01:45:00|948.33|946.83|947.9|946.4|948.72|947.22|947.9|946.4|0
1617846600000|2021-04-08 01:50:00|947.91|946.41|947.69|946.19|948.1|946.6|947.69|946.19|0
1617846900000|2021-04-08 01:55:00|947.7|946.2|947.69|946.19|947.9|946.4|947.68|946.18|0
1617847200000|2021-04-08 02:00:00|947.68|946.18|947.48|945.98|947.69|946.19|947.48|945.98|0
1617847500000|2021-04-08 02:05:00|947.49|945.99|947.68|946.18|947.7|946.2|947.49|945.99|0
1617847800000|2021-04-08 02:10:00|947.69|946.19|947.91|946.41|947.91|946.41|947.48|945.98|0
1617848100000|2021-04-08 02:15:00|947.9|946.4|947.49|945.99|947.91|946.41|947.48|945.98|0
1617848400000|2021-04-08 02:20:00|947.52|946.02|947.71|946.21|947.71|946.21|947.48|945.98|0
1617848700000|2021-04-08 02:25:00|947.77|946.27|948.13|946.63|948.13|946.63|947.77|946.27|0
1617849000000|2021-04-08 02:30:00|948.14|946.64|948.11|946.61|948.14|946.64|947.91|946.41|0
1617849300000|2021-04-08 02:35:00|948.12|946.62|948.15|946.65|948.34|946.84|948.11|946.61|0
1617849600000|2021-04-08 02:40:00|948.21|946.71|948.35|946.85|948.36|946.86|948.21|946.71|0
1617849900000|2021-04-08 02:45:00|948.34|946.84|948.03|946.53|948.35|946.85|947.93|946.43|0
1617850200000|2021-04-08 02:50:00|948.13|946.63|948.15|946.65|948.15|946.65|947.93|946.43|0
1617850500000|2021-04-08 02:55:00|948.16|946.66|948.36|946.86|948.37|946.87|948.15|946.65|0
1617850800000|2021-04-08 03:00:00|948.37|946.87|948.36|946.86|948.57|947.07|948.36|946.86|0
1617851100000|2021-04-08 03:05:00|948.3|946.8|948.16|946.66|948.36|946.86|948.15|946.65|0
1617851400000|2021-04-08 03:10:00|948.17|946.67|948.37|946.87|948.37|946.87|948.16|946.66|0
1617851700000|2021-04-08 03:15:00|948.36|946.86|948.36|946.86|948.38|946.88|948.36|946.86|0
1617852000000|2021-04-08 03:20:00|948.37|946.87|948.37|946.87|948.38|946.88|948.36|946.86|0
1617852300000|2021-04-08 03:25:00|948.38|946.88|948.17|946.67|948.38|946.88|948.16|946.66|0
1617852600000|2021-04-08 03:30:00|948.16|946.66|947.96|946.46|948.17|946.67|947.96|946.46|0
1617852900000|2021-04-08 03:35:00|947.97|946.47|947.97|946.47|947.98|946.48|947.96|946.46|0
1617853200000|2021-04-08 03:40:00|947.96|946.46|947.96|946.46|947.96|946.46|947.76|946.26|0
1617853500000|2021-04-08 03:45:00|947.97|946.47|948.41|946.91|948.42|946.92|947.97|946.47|0
1617853800000|2021-04-08 03:50:00|948.4|946.9|948.19|946.69|948.4|946.9|948.19|946.69|0
1617854100000|2021-04-08 03:55:00|948.2|946.7|948.12|946.62|948.21|946.71|948.11|946.61|0
1617854400000|2021-04-08 04:00:00|948.13|946.63|948.13|946.63|948.13|946.63|948.12|946.62|0
1617854700000|2021-04-08 04:05:00|948.19|946.69|948.13|946.63|948.33|946.83|948.13|946.63|0
1617855000000|2021-04-08 04:10:00|948.12|946.62|948.13|946.63|948.13|946.63|948.12|946.62|0
1617855300000|2021-04-08 04:15:00|948.12|946.62|948.13|946.63|948.13|946.63|948.12|946.62|0
1617855600000|2021-04-08 04:20:00|948.14|946.64|948.14|946.64|948.33|946.83|948.13|946.63|0
1617855900000|2021-04-08 04:25:00|948.13|946.63|948.13|946.63|948.13|946.63|948.13|946.63|0
1617856200000|2021-04-08 04:30:00|948.1|946.6|948.12|946.62|948.13|946.63|947.92|946.42|0
1617856500000|2021-04-08 04:35:00|948.09|946.59|947.92|946.42|948.09|946.59|947.91|946.41|0
1617856800000|2021-04-08 04:40:00|947.93|946.43|947.92|946.42|947.93|946.43|947.91|946.41|0
1617857100000|2021-04-08 04:45:00|947.91|946.41|947.93|946.43|947.93|946.43|947.91|946.41|0
1617857400000|2021-04-08 04:50:00|947.94|946.44|947.94|946.44|947.94|946.44|947.93|946.43|0
1617857700000|2021-04-08 04:55:00|947.93|946.43|947.93|946.43|947.94|946.44|947.93|946.43|0
1617858000000|2021-04-08 05:00:00|947.94|946.44|948.14|946.64|948.14|946.64|947.92|946.42|0
1617858300000|2021-04-08 05:05:00|948.13|946.63|947.93|946.43|948.14|946.64|947.93|946.43|0
1617858600000|2021-04-08 05:10:00|947.94|946.44|948.14|946.64|948.15|946.65|947.93|946.43|0
1617858900000|2021-04-08 05:15:00|948.15|946.65|948.14|946.64|948.15|946.65|947.94|946.44|0
1617859200000|2021-04-08 05:20:00|948.13|946.63|948.14|946.64|948.14|946.64|948.13|946.63|0
1617859500000|2021-04-08 05:25:00|948.13|946.63|948.34|946.84|948.35|946.85|948.13|946.63|0
1617859800000|2021-04-08 05:30:00|948.35|946.85|948.36|946.86|948.55|947.05|948.34|946.84|0
1617860100000|2021-04-08 05:35:00|948.37|946.87|948.59|947.09|948.6|947.1|948.36|946.86|0
1617860400000|2021-04-08 05:40:00|948.6|947.1|948.39|946.89|948.6|947.1|948.38|946.88|0
1617860700000|2021-04-08 05:45:00|948.4|946.9|948.42|946.92|948.61|947.11|948.4|946.9|0
1617861000000|2021-04-08 05:50:00|948.43|946.93|948.64|947.14|948.84|947.34|948.42|946.92|0
1617861300000|2021-04-08 05:55:00|948.63|947.13|948.62|947.12|948.82|947.32|948.61|947.11|0
1617861600000|2021-04-08 06:00:00|948.61|947.11|948.44|946.94|948.82|947.32|948.22|946.72|0
1617861900000|2021-04-08 06:05:00|948.41|946.91|948.43|946.93|948.64|947.14|948.34|946.84|0
1617862200000|2021-04-08 06:10:00|948.42|946.92|948.02|946.52|948.44|946.94|948.02|946.52|0
1617862500000|2021-04-08 06:15:00|948.03|946.53|948.01|946.51|948.22|946.72|947.8|946.3|0
1617862800000|2021-04-08 06:20:00|948.02|946.52|947.8|946.3|948.02|946.52|947.8|946.3|0
1617863100000|2021-04-08 06:25:00|947.77|946.27|947.58|946.08|947.8|946.3|947.38|945.88|0
1617863400000|2021-04-08 06:30:00|947.57|946.07|947.37|945.87|947.58|946.08|947.37|945.87|0
1617863700000|2021-04-08 06:35:00|947.36|945.86|947.19|945.69|947.41|945.91|947.16|945.66|0
1617864000000|2021-04-08 06:40:00|947.2|945.7|947.81|946.31|948.01|946.51|947.19|945.69|0
1617864300000|2021-04-08 06:45:00|948.01|946.51|948.07|946.57|948.09|946.59|947.8|946.3|0
1617864600000|2021-04-08 06:50:00|948.04|946.54|947.88|946.38|948.07|946.57|947.86|946.36|0
1617864900000|2021-04-08 06:55:00|947.87|946.37|947.75|946.25|948.09|946.59|947.47|945.97|0
1617865200000|2021-04-08 07:00:00|947.81|946.31|948.35|946.85|949.22|947.72|947.34|945.84|0
1617865500000|2021-04-08 07:05:00|948.41|946.91|950.2|948.7|950.39|948.89|948.15|946.65|0
1617865800000|2021-04-08 07:10:00|950.26|948.76|949.47|948.27|950.87|949.67|949.47|948.27|13
1617866100000|2021-04-08 07:15:00|949.37|947.77|950.17|948.87|950.17|948.87|948.77|947.57|3
1617866400000|2021-04-08 07:20:00|950.27|948.97|949.67|948.57|950.87|949.57|949.07|948.37|17
1617866700000|2021-04-08 07:25:00|949.57|948.47|949.47|948.17|949.57|948.47|948.57|947.37|23
1617867000000|2021-04-08 07:30:00|949.57|948.07|948.47|947.17|949.57|948.07|948.47|947.17|48
1617867300000|2021-04-08 07:35:00|948.37|946.97|948.27|947.17|948.67|947.37|948.17|946.97|2
1617867600000|2021-04-08 07:40:00|948.17|946.87|947.9|946.7|948.17|946.87|947.9|946.7|1
1617867900000|2021-04-08 07:45:00|947.6|946.8|948.1|946.9|948.6|948|947.6|946.8|15
1617868200000|2021-04-08 07:50:00|948|946.7|946.2|945|948|946.7|945.9|944.8|2
1617868500000|2021-04-08 07:55:00|946.6|944.9|947.3|946|947.3|946.2|946.6|944.9|3
1617868800000|2021-04-08 08:00:00|947.2|945.8|947.5|946.3|947.7|946.4|947.1|945.8|1
1617869100000|2021-04-08 08:05:00|947.4|946.2|947.1|945.9|947.9|946.7|947.1|945.8|4
1617869400000|2021-04-08 08:10:00|947|945.7|946.5|945.3|947|945.7|946.5|945.3|0
1617869700000|2021-04-08 08:15:00|946.4|945.1|946.2|944.9|946.5|945.3|946.1|944.9|0
1617870000000|2021-04-08 08:20:00|946.1|944.7|946.7|945.5|946.7|945.5|946|944.7|3
1617870300000|2021-04-08 08:25:00|946.6|945.4|945.3|944|946.6|945.4|945.3|944|0
1617870600000|2021-04-08 08:30:00|945.2|943.9|944.4|943.3|945.2|943.9|944.4|943.1|1
1617870900000|2021-04-08 08:35:00|944.8|943.4|944.8|943.7|944.8|943.7|944.8|943.4|1
1617871200000|2021-04-08 08:40:00|945.2|943.8|944.8|943.7|945.2|943.9|944.8|943.6|1
1617871500000|2021-04-08 08:45:00|945|943.8|945.6|944.4|945.6|944.4|945|943.8|3
1617871800000|2021-04-08 08:50:00|945.3|944.3|945.3|944.1|945.3|944.3|945.3|944.1|0
1617872100000|2021-04-08 08:55:00||944.2||944.3||944.4||944.2|0
1617872400000|2021-04-08 09:00:00|945.7|944.4|946|944.9|946|944.9|945.7|944.4|2
1617872700000|2021-04-08 09:05:00|945.9|944.8|945.2|943.9|945.9|944.8|945.2|943.9|3
1617873000000|2021-04-08 09:10:00|945.1|943.8|945|943.7|945.1|943.8|945|943.7|0
1617873300000|2021-04-08 09:15:00|945.2|943.8|945.2|944|945.4|944.1|945.2|943.8|2
1617873600000|2021-04-08 09:20:00||944.1||943.9||944.1||943.9|0
1617873900000|2021-04-08 09:25:00|945.1|943.8|944.3|943.1|945.1|943.9|944.2|943|19
1617874200000|2021-04-08 09:30:00|944.6|943.2|944.7|943.7|944.7|943.7|944.6|943.2|2
1617874500000|2021-04-08 09:35:00|945.1|943.8|944.7|943.5|945.1|943.9|944.7|943.5|2
1617874800000|2021-04-08 09:40:00|944.6|943.4|944|942.8|944.6|943.4|944|942.8|10
1617875100000|2021-04-08 09:45:00|943.9|942.6|944.1|942.9|944.1|942.9|943.6|942.6|6
1617875400000|2021-04-08 09:50:00|944.3|943|944|942.7|944.4|943.2|943.5|942.7|4
1617875700000|2021-04-08 09:55:00|943.9|942.6|943.7|942.6|943.9|942.6|943.4|942.1|2
1617876000000|2021-04-08 10:00:00||942.7||942.7||942.8||942.7|0
1617876300000|2021-04-08 10:05:00|943.6|942.6|943.5|942.3|943.6|942.7|943.5|942.3|0
1617876600000|2021-04-08 10:10:00|943.4|942.4|944.1|942.9|944.1|942.9|943.3|942.4|7
1617876900000|2021-04-08 10:15:00|944|942.8|943.1|942|944|942.8|943.1|941.9|1
1617877200000|2021-04-08 10:20:00|943.2|942.1|942.9|941.7|943.2|942.1|942.9|941.7|0
1617877500000|2021-04-08 10:25:00|942.8|941.6|942.3|941|942.8|941.6|942.3|941|41
1617877800000|2021-04-08 10:30:00||941.1||941.1||941.1||941.1|0
1617878100000|2021-04-08 10:35:00||941.2||941.1||941.3||941.1|0
1617878400000|2021-04-08 10:40:00|942.4|941.2|943|941.8|943.1|942|942.4|941.2|4
1617878700000|2021-04-08 10:45:00|942.9|941.9|942.7|941.6|942.9|942|942.7|941.5|0
1617879000000|2021-04-08 10:50:00||941.7||941.8||941.9||941.7|0
1617879300000|2021-04-08 10:55:00|943.1|941.7|943.1|941.9|943.2|942|943.1|941.6|3
1617879600000|2021-04-08 11:00:00|943.5|942|943.8|942.6|943.8|942.6|943.5|942|2
1617879900000|2021-04-08 11:05:00|943.9|942.7|944.2|943|944.2|943.1|943.9|942.7|0
1617880200000|2021-04-08 11:10:00|944.3|943.1|944.3|943|944.3|943.2|944.1|942.8|6
1617880500000|2021-04-08 11:15:00|944.2|943.1|944.8|943.7|944.8|943.7|944.2|943.1|0
1617880800000|2021-04-08 11:20:00|945|943.6|944.9|943.9|945|944|944.9|943.6|0
1617881100000|2021-04-08 11:25:00|944.8|943.8|944.8|943.6|944.8|943.8|944.8|943.5|0
1617881400000|2021-04-08 11:30:00|945|943.7|944.9|943.7|945.1|943.9|944.9|943.7|2
1617881700000|2021-04-08 11:35:00|944.8|943.6|945.3|944.1|945.3|944.2|944.7|943.5|0
1617882000000|2021-04-08 11:40:00|945.39|944.19|945.29|944.09|945.59|944.39|945.29|943.99|0
1617882300000|2021-04-08 11:45:00|945.19|943.99|944.89|943.69|945.19|943.99|944.69|943.39|0
1617882600000|2021-04-08 11:50:00|944.99|943.79|945.59|944.69|945.59|944.69|944.99|943.79|0
1617882900000|2021-04-08 11:55:00|945.49|944.59|945.69|944.69|945.69|944.79|945.19|943.99|0
1617883200000|2021-04-08 12:00:00|945.59|944.59|945.89|944.99|945.89|944.99|945.49|944.19|0
1617883500000|2021-04-08 12:05:00|945.79|944.89|946.19|945.29|946.39|945.49|945.79|944.59|0
1617883800000|2021-04-08 12:10:00|946.09|945.19|945.69|944.79|946.09|945.19|945.69|944.59|0
1617884100000|2021-04-08 12:15:00||944.69||944.79||944.79||944.69|0
1617884400000|2021-04-08 12:20:00|945.79|944.89|945.89|944.79|945.89|944.99|945.69|944.49|0
1617884700000|2021-04-08 12:25:00|945.79|944.69|945.59|944.39|945.79|944.79|945.49|944.29|0
1617885000000|2021-04-08 12:30:00|945.69|944.49|945.09|944.09|945.69|944.69|945.09|943.99|0
1617885300000|2021-04-08 12:35:00|945.19|944.19|945.39|944.29|945.49|944.59|945.19|944.09|0
1617885600000|2021-04-08 12:40:00|945.29|944.39|945.29|944.29|945.29|944.39|945.19|943.99|0
1617885900000|2021-04-08 12:45:00|945.19|944.19|945.09|944.09|945.19|944.29|945.09|943.89|0
1617886200000|2021-04-08 12:50:00|945.19|943.99|944.89|943.89|945.19|944.29|944.89|943.89|0
1617886500000|2021-04-08 12:55:00|944.99|943.99|944.99|944.09|944.99|944.19|944.89|943.89|2
1617886800000|2021-04-08 13:00:00|944.89|943.89|944.79|943.79|944.89|943.99|944.49|943.29|5
1617887100000|2021-04-08 13:05:00|944.69|943.69|944.49|943.39|944.69|943.89|944.49|943.29|0
1617887400000|2021-04-08 13:10:00|944.39|943.29|944.39|943.29|944.39|943.69|944.39|943.29|0
1617887700000|2021-04-08 13:15:00|944.49|943.39|944.29|943.09|944.49|943.79|944.29|943.09|1
1617888000000|2021-04-08 13:20:00|944.19|942.99|944.59|943.69|944.59|943.79|944.19|942.99|2
1617888300000|2021-04-08 13:25:00|944.79|943.79|944.69|943.69|944.79|943.79|944.39|943.19|1
1617888600000|2021-04-08 13:30:00|944.59|943.59|943.49|942.49|944.59|943.69|943.19|941.99|2
1617888900000|2021-04-08 13:35:00|943.39|942.39|943.39|942.39|943.49|942.59|942.79|941.69|13
1617889200000|2021-04-08 13:40:00|943.29|942.29|942.79|941.89|943.49|942.49|942.69|941.49|1
1617889500000|2021-04-08 13:45:00|942.69|941.79|942.59|941.59|942.69|941.79|942.09|940.89|13
1617889800000|2021-04-08 13:50:00|942.49|941.39|942.99|942.09|942.99|942.29|942.39|941.09|20
1617890100000|2021-04-08 13:55:00|942.89|941.99|942.69|941.69|942.89|942.09|942.59|941.29|0
1617890400000|2021-04-08 14:00:00|942.59|941.79|942.39|941.29|942.59|941.89|942.39|941.19|2
1617890700000|2021-04-08 14:05:00|942.29|941.19|942.69|941.49|942.69|941.59|942.09|940.99|27
1617891000000|2021-04-08 14:10:00|942.71|941.51|941.81|940.71|942.71|941.51|941.81|940.61|2
1617891300000|2021-04-08 14:15:00|942.11|940.81|944.54|943.04|944.55|943.05|941.41|940.61|59
1617891600000|2021-04-08 14:20:00|944.55|943.05|944.51|943.01|944.76|943.26|944.25|942.75|0
1617891900000|2021-04-08 14:25:00|944.5|943|944.52|943.02|944.73|943.23|944.07|942.57|706
1617892200000|2021-04-08 14:30:00|944.58|943.08|944.38|942.88|944.73|943.23|944.15|942.65|0
1617892500000|2021-04-08 14:35:00|944.41|942.91|944.97|943.47|944.98|943.48|944.36|942.86|0
1617892800000|2021-04-08 14:40:00|944.96|943.46|945.21|943.71|945.23|943.73|944.79|943.29|0
1617893100000|2021-04-08 14:45:00|945.22|943.72|945.35|943.85|945.41|943.91|945.15|943.65|0
1617893400000|2021-04-08 14:50:00|945.36|943.86|945.13|943.63|945.36|943.86|945.12|943.62|0
1617893700000|2021-04-08 14:55:00|945.14|943.64|945.33|943.83|945.54|944.04|945.13|943.63|0
1617894000000|2021-04-08 15:00:00|945.34|943.84|945.56|944.06|945.58|944.08|945.3|943.8|0
1617894300000|2021-04-08 15:05:00|945.57|944.07|945.18|943.68|945.58|944.08|945.16|943.66|0
1617894600000|2021-04-08 15:10:00|945.17|943.67|945.19|943.69|945.39|943.89|945.16|943.66|0
1617894900000|2021-04-08 15:15:00|945.18|943.68|945.36|943.86|945.4|943.9|945.12|943.62|0
1617895200000|2021-04-08 15:20:00|945.37|943.87|945.4|943.9|945.59|944.09|945.36|943.86|0
1617895500000|2021-04-08 15:25:00|945.46|943.96|945.99|944.49|946.19|944.69|945.46|943.96|0
1617895800000|2021-04-08 15:30:00|946.05|944.55|946.44|944.94|946.82|945.32|946.05|944.55|0
1617896100000|2021-04-08 15:35:00|946.57|945.07|946.2|944.7|946.77|945.27|946.19|944.69|0
1617896400000|2021-04-08 15:40:00|946.19|944.69|945.77|944.27|946.21|944.71|945.77|944.27|0
1617896700000|2021-04-08 15:45:00|945.78|944.28|946|944.5|946.02|944.52|945.75|944.25|0
1617897000000|2021-04-08 15:50:00|946.01|944.51|946.23|944.73|946.24|944.74|946|944.5|0
1617897300000|2021-04-08 15:55:00|946.22|944.72|946|944.5|946.23|944.73|946|944.5|0
1617897600000|2021-04-08 16:00:00|946.01|944.51|946.01|944.51|946.01|944.51|945.97|944.47|0
1617897900000|2021-04-08 16:05:00|946|944.5|946.01|944.51|946.01|944.51|945.99|944.49|0
1617898200000|2021-04-08 16:10:00|946.02|944.52|946.24|944.74|946.24|944.74|945.99|944.49|0
1617898500000|2021-04-08 16:15:00|946.25|944.75|946.49|944.99|946.51|945.01|946.25|944.75|0
1617898800000|2021-04-08 16:20:00|946.48|944.98|946.29|944.79|946.49|944.99|946.05|944.55|0
1617899100000|2021-04-08 16:25:00|946.28|944.78|946.26|944.76|946.28|944.78|946.05|944.55|0
1617899400000|2021-04-08 16:30:00|946.27|944.77|946.48|944.98|946.49|944.99|946.26|944.76|0
1617899700000|2021-04-08 16:35:00|946.47|944.97|946.28|944.78|946.5|945|946.27|944.77|0
1617900000000|2021-04-08 16:40:00|946.29|944.79|946.27|944.77|946.29|944.79|946.24|944.74|0
1617900300000|2021-04-08 16:45:00|946.28|944.78|946.22|944.72|946.48|944.98|946.22|944.72|0
1617900600000|2021-04-08 16:50:00|946.23|944.73|946.24|944.74|946.26|944.76|946.23|944.73|0
1617900900000|2021-04-08 16:55:00|946.23|944.73|946.22|944.72|946.24|944.74|946.22|944.72|0
1617901200000|2021-04-08 17:00:00|946.23|944.73|946.26|944.76|946.26|944.76|946.23|944.73|0
1617901500000|2021-04-08 17:05:00|946.25|944.75|946.25|944.75|946.27|944.77|946.05|944.55|0
1617901800000|2021-04-08 17:10:00|946.24|944.74|946.24|944.74|946.26|944.76|946.24|944.74|0
1617902100000|2021-04-08 17:15:00|946.25|944.75|946.44|944.94|946.46|944.96|946.25|944.75|0
1617902400000|2021-04-08 17:20:00|946.45|944.95|946.23|944.73|946.45|944.95|946.21|944.71|0
1617902700000|2021-04-08 17:25:00|946.24|944.74|946.25|944.75|946.25|944.75|946.03|944.53|0
1617903000000|2021-04-08 17:30:00|946.26|944.76|946.46|944.96|946.67|945.17|946.25|944.75|0
1617903300000|2021-04-08 17:35:00|946.43|944.93|946.21|944.71|946.46|944.96|946.21|944.71|0
1617903600000|2021-04-08 17:40:00|946.22|944.72|945.99|944.49|946.22|944.72|945.99|944.49|0
1617903900000|2021-04-08 17:45:00|946|944.5|946.22|944.72|946.22|944.72|946|944.5|0
1617904200000|2021-04-08 17:50:00|946.21|944.71|946.21|944.71|946.22|944.72|946.01|944.51|0
1617904500000|2021-04-08 17:55:00|946.22|944.72|946.24|944.74|946.44|944.94|946.22|944.72|0
1617904800000|2021-04-08 18:00:00|946.22|944.72|946.45|944.95|946.45|944.95|946.22|944.72|0
1617905100000|2021-04-08 18:05:00|946.44|944.94|946.44|944.94|946.45|944.95|946.23|944.73|0
1617905400000|2021-04-08 18:10:00|946.45|944.95|946.65|945.15|946.65|945.15|946.44|944.94|0
1617905700000|2021-04-08 18:15:00|946.59|945.09|946.47|944.97|946.59|945.09|946.45|944.95|0
1617906000000|2021-04-08 18:20:00|946.46|944.96|946.46|944.96|946.47|944.97|946.45|944.95|0
1617906300000|2021-04-08 18:25:00|946.47|944.97|946.69|945.19|946.91|945.41|946.46|944.96|0
1617906600000|2021-04-08 18:30:00|946.75|945.25|946.69|945.19|946.89|945.39|946.68|945.18|0
1617906900000|2021-04-08 18:35:00|946.68|945.18|946.7|945.2|946.89|945.39|946.68|945.18|0
1617907200000|2021-04-08 18:40:00|946.69|945.19|946.91|945.41|946.92|945.42|946.69|945.19|0
1617907500000|2021-04-08 18:45:00|946.9|945.4|946.9|945.4|946.91|945.41|946.69|945.19|0
1617907800000|2021-04-08 18:50:00|946.89|945.39|946.69|945.19|946.9|945.4|946.67|945.17|0
1617908100000|2021-04-08 18:55:00|946.7|945.2|946.92|945.42|946.92|945.42|946.69|945.19|0
1617908400000|2021-04-08 19:00:00|946.91|945.41|946.92|945.42|946.92|945.42|946.7|945.2|0
1617908700000|2021-04-08 19:05:00|946.91|945.41|947.12|945.62|947.13|945.63|946.89|945.39|0
1617909000000|2021-04-08 19:10:00|947.11|945.61|946.89|945.39|947.12|945.62|946.68|945.18|0
1617909300000|2021-04-08 19:15:00|946.9|945.4|946.93|945.43|946.93|945.43|946.89|945.39|0
1617909600000|2021-04-08 19:20:00|946.92|945.42|946.7|945.2|946.93|945.43|946.7|945.2|0
1617909900000|2021-04-08 19:25:00|946.71|945.21|946.69|945.19|946.9|945.4|946.68|945.18|0
1617910200000|2021-04-08 19:30:00|946.7|945.2|946.69|945.19|946.92|945.42|946.69|945.19|0
1617910500000|2021-04-08 19:35:00|946.68|945.18|946.49|944.99|946.7|945.2|946.46|944.96|0
1617910800000|2021-04-08 19:40:00|946.48|944.98|946.49|944.99|946.5|945|946.28|944.78|0
1617911100000|2021-04-08 19:45:00|946.48|944.98|946.27|944.77|946.49|944.99|946.07|944.57|0
1617911400000|2021-04-08 19:50:00|946.25|944.75|946.31|944.81|946.32|944.82|946.05|944.55|0
1617911700000|2021-04-08 19:55:00|946.32|944.82|946.52|945.02|946.57|945.07|945.7|944.2|0
1617912000000|2021-04-08 20:00:00|946.41|944.91|947.02|945.52|947.36|945.86|946.24|944.74|0
1617912300000|2021-04-08 20:05:00|947.01|945.51|947.17|945.67|947.25|945.75|946.97|945.47|0
1617912600000|2021-04-08 20:10:00|947.21|945.71|947.3|945.8|947.54|946.04|947.21|945.71|0
1617912900000|2021-04-08 20:15:00|947.29|945.79|947.19|945.69|947.31|945.81|947.19|945.69|0
1617913200000|2021-04-08 20:20:00|947.13|945.63|947.15|945.65|947.17|945.67|947.13|945.63|0
1617913500000|2021-04-08 20:25:00|947.2|945.7|947.28|945.78|947.31|945.81|947.2|945.7|0
1617913800000|2021-04-08 20:30:00|947.29|945.79|947.47|945.97|947.51|946.01|947.23|945.73|0
1617914100000|2021-04-08 20:35:00|947.48|945.98|947.51|946.01|947.51|946.01|947.47|945.97|0
1617914400000|2021-04-08 20:40:00|947.5|946|947.88|946.38|947.93|946.43|947.47|945.97|0
1617914700000|2021-04-08 20:45:00|947.87|946.37|947.93|946.43|947.93|946.43|947.75|946.25|0
1617915000000|2021-04-08 20:50:00|947.92|946.42|948.07|946.57|948.12|946.62|947.88|946.38|0
1617915300000|2021-04-08 20:55:00|948.03|946.53|948.01|946.51|948.12|946.62|948.01|946.51|0
1617915600000|2021-04-08 21:00:00|947.96|946.46|947.94|946.44|947.98|946.48|947.92|946.42|0
1617915900000|2021-04-08 21:05:00|947.91|946.41|947.94|946.44|947.98|946.48|947.91|946.41|0
1617916500000|2021-04-08 21:15:00|947.96|946.46|948.01|946.51|948.01|946.51|947.96|946.46|0
1617917100000|2021-04-08 21:25:00|948|946.5|948.01|946.51|948.05|946.55|948|946.5|0
1617917400000|2021-04-08 21:30:00|948.03|946.53|948.03|946.53|948.08|946.58|948.01|946.51|0
1617917700000|2021-04-08 21:35:00|948.05|946.55|947.98|946.48|948.05|946.55|947.98|946.48|0
1617918000000|2021-04-08 21:40:00|948|946.5|948.05|946.55|948.05|946.55|948|946.5|0
1617918300000|2021-04-08 21:45:00|948.03|946.53|948.01|946.51|948.03|946.53|948.01|946.51|0
1617918600000|2021-04-08 21:50:00|948|946.5|948.01|946.51|948.01|946.51|947.98|946.48|0
1617918900000|2021-04-08 21:55:00|948|946.5|948|946.5|948.01|946.51|947.98|946.48|0
1617919200000|2021-04-08 22:00:00|947.99|946.49|947.73|946.23|948.03|946.53|947.62|946.12|0
1617919500000|2021-04-08 22:05:00|947.72|946.22|947.54|946.04|947.72|946.22|947.54|946.04|0
1617919800000|2021-04-08 22:10:00|947.55|946.05|947.5|946|947.6|946.1|947.5|946|0
1617920100000|2021-04-08 22:15:00|947.49|945.99|947.46|945.96|947.5|946|947.41|945.91|0
1617920400000|2021-04-08 22:20:00|947.45|945.95|947.37|945.87|947.46|945.96|947.37|945.87|0
1617920700000|2021-04-08 22:25:00|947.39|945.89|947.65|946.15|947.78|946.28|947.37|945.87|0
1617921000000|2021-04-08 22:30:00|947.66|946.16|947.65|946.15|947.78|946.28|947.6|946.1|0
1617921300000|2021-04-08 22:35:00|947.64|946.14|947.46|945.96|947.69|946.19|947.46|945.96|0
1617921600000|2021-04-08 22:40:00|947.5|946|947.41|945.91|947.54|946.04|947.41|945.91|0
1617921900000|2021-04-08 22:45:00|947.42|945.92|947.41|945.91|947.46|945.96|947.41|945.91|0
1617922200000|2021-04-08 22:50:00|947.42|945.92|947.65|946.15|947.65|946.15|947.42|945.92|0
1617922500000|2021-04-08 22:55:00|947.66|946.16|947.78|946.28|947.82|946.32|947.66|946.16|0
1617922800000|2021-04-08 23:00:00|947.76|946.26|947.69|946.19|947.82|946.32|947.69|946.19|0
1617923100000|2021-04-08 23:05:00|947.7|946.2|947.69|946.19|947.74|946.24|947.67|946.17|0
1617923400000|2021-04-08 23:10:00|947.68|946.18|947.54|946.04|947.69|946.19|947.54|946.04|0
1617923700000|2021-04-08 23:15:00|947.55|946.05|947.74|946.24|947.78|946.28|947.55|946.05|0
1617924000000|2021-04-08 23:20:00|947.76|946.26|947.65|946.15|947.78|946.28|947.65|946.15|0
1617924300000|2021-04-08 23:25:00|947.66|946.16|947.97|946.47|948.06|946.56|947.66|946.16|0
1617924600000|2021-04-08 23:30:00|947.96|946.46|947.82|946.32|947.96|946.46|947.78|946.28|0
1617924900000|2021-04-08 23:35:00|947.83|946.33|947.97|946.47|948.02|946.52|947.82|946.32|0
1617925200000|2021-04-08 23:40:00|947.98|946.48|947.97|946.47|948.1|946.6|947.93|946.43|0
1617925500000|2021-04-08 23:45:00|947.98|946.48|948.02|946.52|948.1|946.6|947.97|946.47|0
1617925800000|2021-04-08 23:50:00|948.01|946.51|948.02|946.52|948.06|946.56|947.97|946.47|0
1617926100000|2021-04-08 23:55:00|948.03|946.53|948.25|946.75|948.25|946.75|948.03|946.53|0
1617926400000|2021-04-09 00:00:00|948.21|946.71|948.25|946.75|948.25|946.75|947.97|946.47|0
1617926700000|2021-04-09 00:05:00|948.26|946.76|948.25|946.75|948.3|946.8|948.21|946.71|0
1617927000000|2021-04-09 00:10:00|948.26|946.76|948.25|946.75|948.3|946.8|948.17|946.67|0
1617927300000|2021-04-09 00:15:00|948.2|946.7|948.38|946.88|948.59|947.09|948.16|946.66|0
1617927600000|2021-04-09 00:20:00|948.37|946.87|947.96|946.46|948.38|946.88|947.96|946.46|0
1617927900000|2021-04-09 00:25:00|947.97|946.47|947.77|946.27|948.18|946.68|947.76|946.26|0
1617928200000|2021-04-09 00:30:00|947.78|946.28|948.42|946.92|948.42|946.92|947.68|946.18|0
1617928500000|2021-04-09 00:35:00|948.41|946.91|948.61|947.11|948.62|947.12|948.2|946.7|0
1617928800000|2021-04-09 00:40:00|948.62|947.12|948.41|946.91|948.62|947.12|948.41|946.91|0
1617929100000|2021-04-09 00:45:00|948.4|946.9|948.18|946.68|948.6|947.1|947.98|946.48|0
1617929400000|2021-04-09 00:50:00|948.15|946.65|948.19|946.69|948.19|946.69|947.98|946.48|0
1617929700000|2021-04-09 00:55:00|948.2|946.7|948.41|946.91|948.41|946.91|948.19|946.69|0
1617930000000|2021-04-09 01:00:00|948.42|946.92|948.01|946.51|948.62|947.12|948|946.5|0
1617930300000|2021-04-09 01:05:00|948.04|946.54|947.88|946.38|948.21|946.71|947.78|946.28|0
1617930600000|2021-04-09 01:10:00|947.85|946.35|947.88|946.38|947.98|946.48|947.78|946.28|0
1617930900000|2021-04-09 01:15:00|947.85|946.35|947.57|946.07|947.98|946.48|947.56|946.06|0
1617931200000|2021-04-09 01:20:00|947.56|946.06|947.56|946.06|947.56|946.06|947.55|946.05|0
1617931500000|2021-04-09 01:25:00|947.55|946.05|947.76|946.26|947.76|946.26|947.35|945.85|0
1617931800000|2021-04-09 01:30:00|947.73|946.23|947.54|946.04|947.76|946.26|947.35|945.85|0
1617932100000|2021-04-09 01:35:00|947.51|946.01|947.11|945.61|947.51|946.01|947.11|945.61|0
1617932400000|2021-04-09 01:40:00|947.12|945.62|946.91|945.41|947.31|945.81|946.91|945.41|0
1617932700000|2021-04-09 01:45:00|946.9|945.4|946.91|945.41|946.91|945.41|946.7|945.2|0
1617933000000|2021-04-09 01:50:00|946.9|945.4|946.91|945.41|946.92|945.42|946.7|945.2|0
1617933300000|2021-04-09 01:55:00|946.92|945.42|946.7|945.2|946.92|945.42|946.7|945.2|0
1617933600000|2021-04-09 02:00:00|946.69|945.19|946.69|945.19|946.69|945.19|946.46|944.96|0
1617933900000|2021-04-09 02:05:00|946.68|945.18|946.56|945.06|946.7|945.2|946.48|944.98|0
1617934200000|2021-04-09 02:10:00|946.49|944.99|946.26|944.76|946.49|944.99|946.05|944.55|0
1617934500000|2021-04-09 02:15:00|946.25|944.75|946.06|944.56|946.26|944.76|946.04|944.54|0
1617934800000|2021-04-09 02:20:00|946.05|944.55|946.27|944.77|946.47|944.97|946.05|944.55|0
1617935100000|2021-04-09 02:25:00|946.26|944.76|946.26|944.76|946.46|944.96|946.26|944.76|0
1617935400000|2021-04-09 02:30:00|946.25|944.75|946.37|944.87|946.48|944.98|946.05|944.55|0
1617935700000|2021-04-09 02:35:00|946.4|944.9|946.28|944.78|946.49|944.99|946.28|944.78|0
1617936000000|2021-04-09 02:40:00|946.27|944.77|946.28|944.78|946.28|944.78|946.27|944.77|0
1617936300000|2021-04-09 02:45:00|946.27|944.77|946.29|944.79|946.48|944.98|946.27|944.77|0
1617936600000|2021-04-09 02:50:00|946.28|944.78|946.07|944.57|946.29|944.79|946.06|944.56|0
1617936900000|2021-04-09 02:55:00|946.06|944.56|946.06|944.56|946.17|944.67|946.06|944.56|0
1617937200000|2021-04-09 03:00:00|946.05|944.55|945.86|944.36|946.05|944.55|945.85|944.35|0
1617937500000|2021-04-09 03:05:00|945.85|944.35|946.08|944.58|946.08|944.58|945.85|944.35|0
1617937800000|2021-04-09 03:10:00|946.11|944.61|946.08|944.58|946.28|944.78|946.07|944.57|0
1617938100000|2021-04-09 03:15:00|946.07|944.57|946.3|944.8|946.3|944.8|946.07|944.57|0
1617938400000|2021-04-09 03:20:00|946.29|944.79|946.29|944.79|946.3|944.8|946.28|944.78|0
1617938700000|2021-04-09 03:25:00|946.3|944.8|946.51|945.01|946.51|945.01|946.3|944.8|0
1617939000000|2021-04-09 03:30:00|946.5|945|946.3|944.8|946.5|945|946.29|944.79|0
1617939300000|2021-04-09 03:35:00|946.36|944.86|946.49|944.99|946.5|945|946.29|944.79|0
1617939600000|2021-04-09 03:40:00|946.5|945|946.51|945.01|946.71|945.21|946.5|945|0
1617939900000|2021-04-09 03:45:00|946.5|945|946.5|945|946.5|945|946.5|945|0
1617940200000|2021-04-09 03:50:00|946.51|945.01|946.3|944.8|946.51|945.01|946.3|944.8|0
1617940500000|2021-04-09 03:55:00|946.31|944.81|946.51|945.01|946.51|945.01|946.31|944.81|0
1617940800000|2021-04-09 04:00:00|946.5|945|946.3|944.8|946.51|945.01|946.3|944.8|0
1617941100000|2021-04-09 04:05:00|946.31|944.81|946.3|944.8|946.31|944.81|946.3|944.8|0
1617941400000|2021-04-09 04:10:00|946.31|944.81|946.3|944.8|946.31|944.81|946.3|944.8|0
1617941700000|2021-04-09 04:15:00|946.31|944.81|946.31|944.81|946.51|945.01|946.3|944.8|0
1617942000000|2021-04-09 04:20:00|946.32|944.82|946.31|944.81|946.32|944.82|946.31|944.81|0
1617942300000|2021-04-09 04:25:00|946.32|944.82|946.32|944.82|946.32|944.82|946.31|944.81|0
1617942600000|2021-04-09 04:30:00|946.31|944.81|946.72|945.22|946.73|945.23|946.31|944.81|0
1617942900000|2021-04-09 04:35:00|946.71|945.21|946.93|945.43|946.93|945.43|946.71|945.21|0
1617943200000|2021-04-09 04:40:00|946.99|945.49|947.12|945.62|947.13|945.63|946.99|945.49|0
1617943500000|2021-04-09 04:45:00|947.11|945.61|947.13|945.63|947.13|945.63|947.11|945.61|0
1617943800000|2021-04-09 04:50:00|947.12|945.62|947.13|945.63|947.13|945.63|947.12|945.62|0
1617944100000|2021-04-09 04:55:00|947.12|945.62|946.91|945.41|947.12|945.62|946.9|945.4|0
1617944400000|2021-04-09 05:00:00|946.92|945.42|946.7|945.2|947.13|945.63|946.7|945.2|0
1617944700000|2021-04-09 05:05:00|946.73|945.23|946.47|944.97|946.9|945.4|946.47|944.97|0
1617945000000|2021-04-09 05:10:00|946.46|944.96|946.43|944.93|946.47|944.97|946.43|944.93|0
1617945300000|2021-04-09 05:15:00|946.44|944.94|946.25|944.75|946.45|944.95|946.22|944.72|0
1617945600000|2021-04-09 05:20:00|946.31|944.81|946.44|944.94|946.46|944.96|946.25|944.75|0
1617945900000|2021-04-09 05:25:00|946.45|944.95|946.43|944.93|946.45|944.95|946.22|944.72|0
1617946200000|2021-04-09 05:30:00|946.44|944.94|946.34|944.84|946.44|944.94|946.22|944.72|0
1617946500000|2021-04-09 05:35:00|946.33|944.83|946.09|944.59|946.33|944.83|946.09|944.59|0
1617946800000|2021-04-09 05:40:00|946.1|944.6|945.88|944.38|946.1|944.6|945.88|944.38|0
1617947100000|2021-04-09 05:45:00|945.87|944.37|945.66|944.16|945.87|944.37|945.65|944.15|0
1617947400000|2021-04-09 05:50:00|945.67|944.17|946.12|944.62|946.12|944.62|945.66|944.16|0
1617947700000|2021-04-09 05:55:00|946.11|944.61|946.1|944.6|946.11|944.61|945.9|944.4|0
1617948000000|2021-04-09 06:00:00|946.04|944.54|946.31|944.81|946.32|944.82|945.9|944.4|0
1617948300000|2021-04-09 06:05:00|946.3|944.8|946.53|945.03|946.75|945.25|946.1|944.6|0
1617948600000|2021-04-09 06:10:00|946.54|945.04|946.52|945.02|946.63|945.13|946.52|945.02|0
1617948900000|2021-04-09 06:15:00|946.53|945.03|946.32|944.82|946.53|945.03|946.32|944.82|0
1617949200000|2021-04-09 06:20:00|946.33|944.83|946.53|945.03|946.75|945.25|946.32|944.82|0
1617949500000|2021-04-09 06:25:00|946.54|945.04|946.33|944.83|946.54|945.04|946.33|944.83|0
1617949800000|2021-04-09 06:30:00|946.32|944.82|946.12|944.62|946.33|944.83|945.9|944.4|0
1617950100000|2021-04-09 06:35:00|946.15|944.65|946.09|944.59|946.32|944.82|945.88|944.38|0
1617950400000|2021-04-09 06:40:00|946.1|944.6|946.3|944.8|946.3|944.8|946.07|944.57|0
1617950700000|2021-04-09 06:45:00|946.31|944.81|946.31|944.81|946.51|945.01|946.29|944.79|0
1617951000000|2021-04-09 06:50:00|946.32|944.82|946.43|944.93|946.52|945.02|946.31|944.81|0
1617951300000|2021-04-09 06:55:00|946.42|944.92|945.98|944.48|946.43|944.93|945.98|944.48|0
1617951600000|2021-04-09 07:00:00|945.99|944.49|944.36|942.86|946.19|944.69|941.87|940.37|0
1617951900000|2021-04-09 07:05:00|944.66|943.16|944.35|942.85|945.35|943.85|944.33|942.83|3
1617952200000|2021-04-09 07:10:00|944.34|942.84|941.61|940.71|944.35|942.85|940.91|939.71|2
1617952500000|2021-04-09 07:15:00|941.71|940.81|941.91|940.61|942.91|941.61|941.71|940.61|47
1617952800000|2021-04-09 07:20:00|941.81|940.51|942.31|941.21|942.81|941.61|941.51|940.21|0
1617953100000|2021-04-09 07:25:00|942.41|941.11|942.41|941.21|943.41|942.21|942.41|941.11|0
1617953400000|2021-04-09 07:30:00|942.31|941.11|943.21|942.11|943.21|942.11|942.31|941.01|0
1617953700000|2021-04-09 07:35:00|943.31|942.21|944.11|943.01|944.81|943.61|943.21|942.01|3
1617954000000|2021-04-09 07:40:00|944.21|942.91|942|940.8|944.61|943.51|942|940.8|0
1617954300000|2021-04-09 07:45:00|941.9|940.7|942.65|941.45|942.75|941.55|941.25|939.95|5
1617954600000|2021-04-09 07:50:00|942.75|941.55|943.75|942.55|943.75|942.55|942.75|941.55|1
1617954900000|2021-04-09 07:55:00|943.65|942.45|943.25|942.05|943.95|942.75|943.15|941.95|4
1617955200000|2021-04-09 08:00:00|943.15|942.15|942.85|941.65|943.35|942.15|942.75|941.45|0
1617955500000|2021-04-09 08:05:00|942.75|941.55|942.45|941.15|942.95|941.85|942.45|941.15|3
1617955800000|2021-04-09 08:10:00|942.35|941.25|941.05|939.95|942.35|941.25|941.05|939.75|0
1617956100000|2021-04-09 08:15:00|940.95|939.85|940.05|938.95|940.95|939.95|940.05|938.85|0
1617956400000|2021-04-09 08:20:00|940.55|938.85|940.35|939.15|940.55|939.45|940.35|938.75|13
1617956700000|2021-04-09 08:25:00|940.25|939.25|939.15|938.45|940.25|939.35|939.15|938.25|7
1617957000000|2021-04-09 08:30:00|939.55|938.35|939.05|937.85|939.85|938.85|939.05|937.85|55
1617957300000|2021-04-09 08:35:00|939.35|937.95|939.45|938.45|939.85|938.85|939.35|937.95|7
1617957600000|2021-04-09 08:40:00|939.15|938.35|939.15|938.05|939.15|938.45|939.15|938.05|0
1617957900000|2021-04-09 08:45:00|939.45|938.15|940.15|939.15|940.15|939.15|939.45|938.15|5
1617958200000|2021-04-09 08:50:00|940.05|939.05|939.95|938.75|940.05|939.25|939.65|938.45|1
1617958500000|2021-04-09 08:55:00|939.85|938.65|940.35|939.15|940.35|939.15|939.75|938.55|1
1617958800000|2021-04-09 09:00:00|940.25|939.05|940.65|939.55|940.75|939.65|940.25|939.05|0
1617959100000|2021-04-09 09:05:00|940.75|939.45|940.25|939.15|940.95|939.85|940.25|939.15|0
1617959400000|2021-04-09 09:10:00|940.35|939.05|940.15|938.95|940.35|939.25|940.15|938.95|2
1617959700000|2021-04-09 09:15:00|940.05|938.85|939.55|938.35|940.05|938.95|939.55|938.35|0
1617960000000|2021-04-09 09:20:00|939.45|938.25|938.95|937.85|939.45|938.25|938.95|937.75|2
1617960300000|2021-04-09 09:25:00|938.85|937.95|939.25|938.05|939.35|938.25|938.75|937.85|3
1617960600000|2021-04-09 09:30:00|939.15|938.15|939.55|938.35|939.55|938.55|939.15|937.95|0
1617960900000|2021-04-09 09:35:00|939.45|938.25|939.35|938.25|939.45|938.45|939.35|938.15|1
1617961200000|2021-04-09 09:40:00|939.45|938.35|940.05|938.85|940.15|939.05|939.45|938.35|3
1617961500000|2021-04-09 09:45:00|939.95|938.95|939.85|938.75|939.95|939.05|939.85|938.75|0
1617961800000|2021-04-09 09:50:00|939.75|938.65|940.15|939.05|940.25|939.25|939.75|938.65|1
1617962100000|2021-04-09 09:55:00|940.35|939.15|940.05|938.85|940.35|939.15|939.95|938.85|1
1617962400000|2021-04-09 10:00:00|939.95|938.75|939.95|938.85|939.95|938.95|939.95|938.65|0
1617962700000|2021-04-09 10:05:00|940.05|938.95|939.65|938.55|940.05|939.05|939.65|938.45|0
1617963000000|2021-04-09 10:10:00|939.55|938.45|939.55|938.95|939.55|938.95|939.25|938.05|2
1617963300000|2021-04-09 10:15:00|939.45|938.35|939.65|938.65|939.65|938.65|939.35|938.25|31
1617963600000|2021-04-09 10:20:00|939.95|938.75|939.75|938.65|940.15|938.85|939.75|938.55|61
1617963900000|2021-04-09 10:25:00|939.65|938.75|939.75|938.75|939.75|938.75|939.65|938.75|4
1617964200000|2021-04-09 10:30:00|939.85|938.85|940.35|939.25|940.35|939.25|939.85|938.85|8
1617964500000|2021-04-09 10:35:00|940.45|939.35|941.25|940.15|941.25|940.15|940.45|939.35|7
1617964800000|2021-04-09 10:40:00|941.15|940.25|941.15|940.05|941.15|940.25|941.15|940.05|0
1617965100000|2021-04-09 10:45:00|941.05|939.85|940.85|939.85|941.05|939.95|940.75|939.65|2
1617965400000|2021-04-09 10:50:00|940.95|939.95|941.75|940.65|941.75|940.65|940.95|939.95|5
1617965700000|2021-04-09 10:55:00|941.65|940.55|942.05|940.95|942.05|940.95|941.65|940.55|2
1617966000000|2021-04-09 11:00:00|941.95|940.85|942.35|941.25|942.35|941.25|941.85|940.85|0
1617966300000|2021-04-09 11:05:00|942.25|941.15|942.15|941.05|942.25|941.15|941.95|941.05|1
1617966600000|2021-04-09 11:10:00|942.25|940.95|942.15|941.15|942.35|941.25|942.15|940.95|2
1617966900000|2021-04-09 11:15:00|942.25|941.05|942.35|941.35|942.55|941.35|942.25|941.05|1
1617967200000|2021-04-09 11:20:00|942.25|941.25|942.05|940.95|942.25|941.25|942.05|940.95|0
1617967500000|2021-04-09 11:25:00||941.05||941.05||941.05||941.05|0
1617967800000|2021-04-09 11:30:00|941.95|940.95|941.85|940.75|941.95|940.95|941.85|940.65|0
1617968100000|2021-04-09 11:35:00|941.75|940.85|941.65|940.65|941.75|940.85|941.65|940.65|0
1617968400000|2021-04-09 11:40:00|941.71|940.71|941.51|940.51|941.71|940.71|941.51|940.51|0
1617968700000|2021-04-09 11:45:00|941.41||941.61||941.61||941.41||0
1617969000000|2021-04-09 11:50:00|941.71|940.61|941.81|940.61|941.81|940.91|941.51|940.41|36
1617969300000|2021-04-09 11:55:00|941.71|940.51|941.51|940.41|941.71|940.51|941.51|940.41|0
1617969600000|2021-04-09 12:00:00|941.41|940.21|941.11|940.11|941.41|940.21|941.11|940.01|0
1617969900000|2021-04-09 12:05:00|941.21|940.21|941.61|940.61|941.81|940.71|941.21|940.21|11
1617970200000|2021-04-09 12:10:00|941.51|940.51|940.91|939.81|941.51|940.51|940.91|939.81|0
1617970500000|2021-04-09 12:15:00|941.01|939.91|941.41|940.21|941.51|940.21|941.01|939.91|0
1617970800000|2021-04-09 12:20:00|941.31|940.31|941.41|940.31|941.41|940.31|941.11|939.91|0
1617971100000|2021-04-09 12:25:00|941.51||941.51||941.51||941.41||0
1617971400000|2021-04-09 12:30:00|941.41|940.21|941.01|939.91|941.41|940.21|940.71|939.91|1
1617971700000|2021-04-09 12:35:00|940.91|939.71|940.51|939.41|941.01|939.91|940.41|939.31|2
1617972000000|2021-04-09 12:40:00|940.61|939.51|940.41|939.51|940.61|939.51|940.31|939.41|0
1617972300000|2021-04-09 12:45:00|940.51|939.61|940.11|939.21|940.61|939.71|940.11|939.21|0
1617972600000|2021-04-09 12:50:00|940.21|939.31|940.11|939.21|940.41|939.41|940.11|939.21|7
1617972900000|2021-04-09 12:55:00|940.01|938.81|940.21|939.21|940.31|939.31|939.91|938.81|4
1617973200000|2021-04-09 13:00:00|940.11|939.11|940.51|939.51|940.61|939.61|940.01|938.91|9
1617973500000|2021-04-09 13:05:00|940.41|939.41|940.51|939.61|940.51|939.61|940.21|939.21|0
1617973800000|2021-04-09 13:10:00|940.61|939.71|940.11|939.21|940.81|939.91|940.11|939.21|0
1617974100000|2021-04-09 13:15:00|940.01|939.31|940.11|939.11|940.21|939.31|940.01|939.01|1
1617974400000|2021-04-09 13:20:00|940.01|938.91|939.61|938.61|940.01|938.91|939.61|938.61|8
1617974700000|2021-04-09 13:25:00|939.51|938.41|939.41|938.41|939.51|938.51|939.41|938.41|0
1617975000000|2021-04-09 13:30:00|939.51|938.51|940.01|938.91|940.11|939.01|939.51|938.51|7
1617975300000|2021-04-09 13:35:00|940.11|939.01|940.31|939.21|940.71|939.61|940.11|939.01|1
1617975600000|2021-04-09 13:40:00|940.21|939.11|940.31|939.21|941.01|939.91|940.11|938.91|0
1617975900000|2021-04-09 13:45:00|940.41|939.31|940.81|939.71|940.91|939.81|940.11|939.01|7
1617976200000|2021-04-09 13:50:00||939.81||939.81||939.91||939.51|61
1617976500000|2021-04-09 13:55:00|940.71|939.71|940.81|939.71|940.81|939.71|940.41|939.31|0
1617976800000|2021-04-09 14:00:00|941.01|939.81|940.51|939.41|941.01|939.91|940.51|939.41|9
1617977100000|2021-04-09 14:05:00|940.41|939.31|940.31|939.21|940.61|939.71|940.31|939.11|16
1617977400000|2021-04-09 14:10:00|940.34|939.24|940.24|939.14|940.34|939.44|940.14|939.04|0
1617977700000|2021-04-09 14:15:00|940.14|939.24|940.35|938.85|940.35|939.34|939.94|938.85|13
1617978000000|2021-04-09 14:20:00|940.36|938.86|940.36|938.86|940.58|939.08|940.36|938.86|0
1617978300000|2021-04-09 14:25:00|940.42|938.92|940.32|938.82|940.56|939.06|940.29|938.79|353
1617978600000|2021-04-09 14:30:00|940.31|938.81|940.72|939.22|940.75|939.25|940.27|938.77|0
1617978900000|2021-04-09 14:35:00|940.71|939.21|940.89|939.39|940.97|939.47|940.7|939.2|0
1617979200000|2021-04-09 14:40:00|940.83|939.33|940.65|939.15|940.83|939.33|940.44|938.94|38
1617979500000|2021-04-09 14:45:00|940.64|939.14|940.53|939.03|940.69|939.19|940.47|938.97|0
1617979800000|2021-04-09 14:50:00|940.54|939.04|940.52|939.02|940.74|939.24|940.5|939|0
1617980100000|2021-04-09 14:55:00|940.53|939.03|940.3|938.8|940.71|939.21|940.29|938.79|0
1617980400000|2021-04-09 15:00:00|940.29|938.79|940.17|938.67|940.56|939.06|940.09|938.59|0
1617980700000|2021-04-09 15:05:00|940.3|938.8|940.34|938.84|940.36|938.86|940.09|938.59|0
1617981000000|2021-04-09 15:10:00|940.35|938.85|940.39|938.89|940.56|939.06|940.12|938.62|0
1617981300000|2021-04-09 15:15:00|940.4|938.9|940.55|939.05|940.76|939.26|940.38|938.88|0
1617981600000|2021-04-09 15:20:00|940.56|939.06|940.56|939.06|940.78|939.28|940.34|938.84|0
1617981900000|2021-04-09 15:25:00|940.55|939.05|940.56|939.06|940.77|939.27|940.55|939.05|0
1617982200000|2021-04-09 15:30:00|940.62|939.12|940.99|939.49|940.99|939.49|940.62|939.12|0
1617982500000|2021-04-09 15:35:00|940.93|939.43|941.19|939.69|941.19|939.69|940.78|939.28|0
1617982800000|2021-04-09 15:40:00|941.13|939.63|941|939.5|941.13|939.63|940.99|939.49|0
1617983100000|2021-04-09 15:45:00|940.99|939.49|940.82|939.32|940.99|939.49|940.79|939.29|0
1617983400000|2021-04-09 15:50:00|940.83|939.33|941.25|939.75|941.25|939.75|940.83|939.33|0
1617983700000|2021-04-09 15:55:00|941.26|939.76|941.25|939.75|941.27|939.77|941.25|939.75|0
1617984000000|2021-04-09 16:00:00|941.24|939.74|941.26|939.76|941.26|939.76|941.23|939.73|0
1617984300000|2021-04-09 16:05:00|941.25|939.75|941.03|939.53|941.26|939.76|940.84|939.34|0
1617984600000|2021-04-09 16:10:00|941.02|939.52|941.02|939.52|941.03|939.53|940.82|939.32|0
1617984900000|2021-04-09 16:15:00|941.03|939.53|941.23|939.73|941.23|939.73|941|939.5|0
1617985200000|2021-04-09 16:20:00|941.22|939.72|941.65|940.15|941.66|940.16|941.22|939.72|0
1617985500000|2021-04-09 16:25:00|941.64|940.14|941.43|939.93|941.65|940.15|941.43|939.93|0
1617985800000|2021-04-09 16:30:00|941.44|939.94|941.45|939.95|941.46|939.96|941.43|939.93|0
1617986100000|2021-04-09 16:35:00|941.44|939.94|941.65|940.15|941.85|940.35|941.44|939.94|0
1617986400000|2021-04-09 16:40:00|941.64|940.14|941.48|939.98|941.68|940.18|941.46|939.96|0
1617986700000|2021-04-09 16:45:00|941.47|939.97|941.47|939.97|941.69|940.19|941.46|939.96|0
1617987000000|2021-04-09 16:50:00|941.48|939.98|941.47|939.97|941.66|940.16|941.45|939.95|0
1617987300000|2021-04-09 16:55:00|941.46|939.96|941.68|940.18|941.68|940.18|941.46|939.96|0
1617987600000|2021-04-09 17:00:00|941.69|940.19|941.65|940.15|941.69|940.19|941.65|940.15|0
1617987900000|2021-04-09 17:05:00|941.64|940.14|941.46|939.96|941.65|940.15|941.45|939.95|0
1617988200000|2021-04-09 17:10:00|941.52|940.02|941.46|939.96|941.67|940.17|941.46|939.96|0
1617988500000|2021-04-09 17:15:00|941.47|939.97|941.68|940.18|941.68|940.18|941.46|939.96|0
1617988800000|2021-04-09 17:20:00|941.69|940.19|941.29|939.79|941.7|940.2|941.28|939.78|0
1617989100000|2021-04-09 17:25:00|941.28|939.78|941.48|939.98|941.49|939.99|941.28|939.78|0
1617989400000|2021-04-09 17:30:00|941.49|939.99|941.71|940.21|941.72|940.22|941.48|939.98|0
1617989700000|2021-04-09 17:35:00|941.72|940.22|941.93|940.43|941.93|940.43|941.71|940.21|0
1617990000000|2021-04-09 17:40:00|941.92|940.42|941.94|940.44|941.95|940.45|941.92|940.42|0
1617990300000|2021-04-09 17:45:00|941.95|940.45|941.98|940.48|942.19|940.69|941.95|940.45|0
1617990600000|2021-04-09 17:50:00|941.97|940.47|941.76|940.26|942.16|940.66|941.75|940.25|0
1617990900000|2021-04-09 17:55:00|941.75|940.25|941.77|940.27|941.97|940.47|941.75|940.25|0
1617991200000|2021-04-09 18:00:00|941.83|940.33|941.78|940.28|941.99|940.49|941.75|940.25|0
1617991500000|2021-04-09 18:05:00|941.77|940.27|941.75|940.25|941.78|940.28|941.75|940.25|0
1617991800000|2021-04-09 18:10:00|941.74|940.24|941.75|940.25|941.75|940.25|941.53|940.03|0
1617992100000|2021-04-09 18:15:00|941.76|940.26|941.97|940.47|941.97|940.47|941.75|940.25|0
1617992400000|2021-04-09 18:20:00|941.96|940.46|941.77|940.27|941.97|940.47|941.75|940.25|0
1617992700000|2021-04-09 18:25:00|941.76|940.26|941.56|940.06|941.97|940.47|941.55|940.05|0
1617993000000|2021-04-09 18:30:00|941.55|940.05|941.75|940.25|941.76|940.26|941.52|940.02|0
1617993300000|2021-04-09 18:35:00|941.74|940.24|941.95|940.45|941.95|940.45|941.54|940.04|0
1617993600000|2021-04-09 18:40:00|941.96|940.46|941.94|940.44|941.97|940.47|941.93|940.43|0
1617993900000|2021-04-09 18:45:00|941.95|940.45|941.96|940.46|941.97|940.47|941.94|940.44|0
1617994200000|2021-04-09 18:50:00|941.95|940.45|941.97|940.47|941.97|940.47|941.77|940.27|0
1617994500000|2021-04-09 18:55:00|941.96|940.46|941.74|940.24|941.96|940.46|941.74|940.24|0
1617994800000|2021-04-09 19:00:00|941.73|940.23|941.54|940.04|941.75|940.25|941.54|940.04|0
1617995100000|2021-04-09 19:05:00|941.53|940.03|941.52|940.02|941.54|940.04|941.31|939.81|0
1617995400000|2021-04-09 19:10:00|941.51|940.01|941.32|939.82|941.54|940.04|941.31|939.81|0
1617995700000|2021-04-09 19:15:00|941.31|939.81|941.77|940.27|941.77|940.27|941.31|939.81|0
1617996000000|2021-04-09 19:20:00|941.76|940.26|942.45|940.95|942.45|940.95|941.76|940.26|0
1617996300000|2021-04-09 19:25:00|942.46|940.96|942.72|941.22|942.72|941.22|942.26|940.76|0
1617996600000|2021-04-09 19:30:00|942.73|941.23|942.58|941.08|942.79|941.29|942.53|941.03|0
1617996900000|2021-04-09 19:35:00|942.59|941.09|942.6|941.1|942.84|941.34|942.58|941.08|0
1617997200000|2021-04-09 19:40:00|942.61|941.11|942.56|941.06|942.62|941.12|942.56|941.06|0
1617997500000|2021-04-09 19:45:00|942.55|941.05|942.82|941.32|942.82|941.32|942.55|941.05|0
1617997800000|2021-04-09 19:50:00|942.84|941.34|943.23|941.73|943.33|941.83|942.84|941.34|0
1617998100000|2021-04-09 19:55:00|943.2|941.7|943.45|941.95|943.59|942.09|943.03|941.53|0
1617998400000|2021-04-09 20:00:00|943.44|941.94|942.78|941.28|943.75|942.25|942.63|941.13|0
1617998700000|2021-04-09 20:05:00|942.77|941.27|942.22|940.72|942.78|941.28|942.22|940.72|0
1617999000000|2021-04-09 20:10:00|942.21|940.71|942.32|940.82|942.37|940.87|941.94|940.44|0
1617999300000|2021-04-09 20:15:00|942.33|940.83|942.42|940.92|942.49|940.99|942.33|940.83|0
1617999600000|2021-04-09 20:20:00|942.4|940.9|942.42|940.92|942.44|940.94|942.4|940.9|0
1617999900000|2021-04-09 20:25:00|942.44|940.94|942.4|940.9|942.46|940.96|942.4|940.9|0
1618000200000|2021-04-09 20:30:00|942.29|940.79|942.39|940.89|942.44|940.94|942.2|940.7|0
1618000500000|2021-04-09 20:35:00|942.4|940.9|942.29|940.79|942.44|940.94|942.2|940.7|0
1618000800000|2021-04-09 20:40:00|942.28|940.78|942.25|940.75|942.29|940.79|942.2|940.7|0
1618001100000|2021-04-09 20:45:00|942.24|940.74|942.64|941.14|942.72|941.22|942.2|940.7|0
1618001400000|2021-04-09 20:50:00|942.63|941.13|942.58|941.08|942.64|941.14|942.4|940.9|0
1618001700000|2021-04-09 20:55:00|942.56|941.06|942.39|940.89|942.64|941.14|942.36|940.86|0
1618178400000|2021-04-11 22:00:00|944|942.5|943.72|942.22|944.06|942.56|943.68|942.18|0
1618178700000|2021-04-11 22:05:00|943.76|942.26|944.06|942.56|944.1|942.6|943.76|942.26|0
1618179000000|2021-04-11 22:10:00|944.04|942.54|944.47|942.97|944.47|942.97|943.91|942.41|0
1618179300000|2021-04-11 22:15:00|944.48|942.98|944.38|942.88|944.6|943.1|944.38|942.88|0
1618179600000|2021-04-11 22:20:00|944.36|942.86|944.38|942.88|944.43|942.93|944.36|942.86|0
1618179900000|2021-04-11 22:25:00|944.39|942.89|944.43|942.93|944.47|942.97|944.38|942.88|0
1618180200000|2021-04-11 22:30:00|944.42|942.92|944.47|942.97|944.47|942.97|944.28|942.78|0
1618180500000|2021-04-11 22:35:00|944.45|942.95|944.66|943.16|944.73|943.23|944.43|942.93|0
1618180800000|2021-04-11 22:40:00|944.67|943.17|944.43|942.93|944.71|943.21|944.43|942.93|0
1618181100000|2021-04-11 22:45:00|944.47|942.97|944.38|942.88|944.56|943.06|944.38|942.88|0
1618181400000|2021-04-11 22:50:00|944.39|942.89|944.47|942.97|944.51|943.01|944.38|942.88|0
1618181700000|2021-04-11 22:55:00|944.49|942.99|944.19|942.69|944.51|943.01|943.72|942.22|0
1618182000000|2021-04-11 23:00:00|944.18|942.68|943.91|942.41|944.18|942.68|943.72|942.22|0
1618182300000|2021-04-11 23:05:00|943.92|942.42|943.96|942.46|943.96|942.46|943.82|942.32|0
1618182600000|2021-04-11 23:10:00|944|942.5|943.96|942.46|944|942.5|943.87|942.37|0
1618182900000|2021-04-11 23:15:00|944|942.5|944.15|942.65|944.15|942.65|943.96|942.46|0
1618183200000|2021-04-11 23:20:00|944.16|942.66|944.28|942.78|944.32|942.82|944.15|942.65|0
1618183500000|2021-04-11 23:25:00|944.27|942.77|943.91|942.41|944.27|942.77|943.91|942.41|0
1618183800000|2021-04-11 23:30:00|943.92|942.42|943.78|942.28|944|942.5|943.78|942.28|0
1618184100000|2021-04-11 23:35:00|943.76|942.26|943.67|942.17|943.76|942.26|943.48|941.98|0
1618184400000|2021-04-11 23:40:00|943.68|942.18|943.67|942.17|943.8|942.3|943.65|942.15|0
1618184700000|2021-04-11 23:45:00|943.65|942.15|943.67|942.17|943.8|942.3|943.48|941.98|0
1618185000000|2021-04-11 23:50:00|943.66|942.16|943.67|942.17|943.71|942.21|943.54|942.04|0
1618185300000|2021-04-11 23:55:00|943.68|942.18|943.48|941.98|943.71|942.21|943.48|941.98|0
1618185600000|2021-04-12 00:00:00|943.49|941.99|943.15|941.65|943.63|942.13|943.02|941.52|0
1618185900000|2021-04-12 00:05:00|943.11|941.61|943.15|941.65|943.35|941.85|942.98|941.48|0
1618186200000|2021-04-12 00:10:00|943.16|941.66|942.79|941.29|943.26|941.76|942.66|941.16|0
1618186500000|2021-04-12 00:15:00|942.78|941.28|942.11|940.61|942.79|941.29|941.69|940.19|0
1618186800000|2021-04-12 00:20:00|942.1|940.6|941.92|940.42|942.11|940.61|941.89|940.39|0
1618187100000|2021-04-12 00:25:00|941.91|940.41|942.13|940.63|942.33|940.83|941.91|940.41|0
1618187400000|2021-04-12 00:30:00|942.14|940.64|943.14|941.64|943.14|941.64|942.13|940.63|0
1618187700000|2021-04-12 00:35:00|943.13|941.63|942.96|941.46|943.13|941.63|942.73|941.23|0
1618188000000|2021-04-12 00:40:00|942.97|941.47|943.2|941.7|943.4|941.9|942.97|941.47|0
1618188300000|2021-04-12 00:45:00|943.19|941.69|942.78|941.28|943.2|941.7|942.78|941.28|0
1618188600000|2021-04-12 00:50:00|942.79|941.29|942.97|941.47|942.99|941.49|942.79|941.29|0
1618188900000|2021-04-12 00:55:00|942.98|941.48|942.99|941.49|943.2|941.7|942.78|941.28|0
1618189200000|2021-04-12 01:00:00|943|941.5|942.76|941.26|943.01|941.51|942.76|941.26|0
1618189500000|2021-04-12 01:05:00|942.77|941.27|942.8|941.3|943.1|941.6|942.76|941.26|0
1618189800000|2021-04-12 01:10:00|942.79|941.29|942.8|941.3|943.01|941.51|942.79|941.29|0
1618190100000|2021-04-12 01:15:00|942.81|941.31|942.99|941.49|943.12|941.62|942.78|941.28|0
1618190400000|2021-04-12 01:20:00|942.98|941.48|942.79|941.29|943.21|941.71|942.78|941.28|0
1618190700000|2021-04-12 01:25:00|942.85|941.35|942.59|941.09|942.99|941.49|942.58|941.08|0
1618191000000|2021-04-12 01:30:00|942.58|941.08|941.75|940.25|942.59|941.09|941.74|940.24|0
1618191300000|2021-04-12 01:35:00|941.74|940.24|941.96|940.46|941.97|940.47|941.54|940.04|0
1618191600000|2021-04-12 01:40:00|941.95|940.45|942.18|940.68|942.18|940.68|941.74|940.24|0
1618191900000|2021-04-12 01:45:00|942.17|940.67|941.98|940.48|942.41|940.91|941.97|940.47|0
1618192200000|2021-04-12 01:50:00|941.97|940.47|941.56|940.06|941.98|940.48|941.35|939.85|0
1618192500000|2021-04-12 01:55:00|941.55|940.05|941.55|940.05|941.77|940.27|941.35|939.85|0
1618192800000|2021-04-12 02:00:00|941.58|940.08|941.33|939.83|941.68|940.18|941.12|939.62|0
1618193100000|2021-04-12 02:05:00|941.32|939.82|941.13|939.63|941.33|939.83|941.1|939.6|0
1618193400000|2021-04-12 02:10:00|941.12|939.62|941.35|939.85|941.35|939.85|941.12|939.62|0
1618193700000|2021-04-12 02:15:00|941.34|939.84|941.12|939.62|941.35|939.85|941.11|939.61|0
1618194000000|2021-04-12 02:20:00|941.11|939.61|941.31|939.81|941.32|939.82|941.1|939.6|0
1618194300000|2021-04-12 02:25:00|941.3|939.8|941.32|939.82|941.51|940.01|941.1|939.6|0
1618194600000|2021-04-12 02:30:00|941.33|939.83|941.3|939.8|941.53|940.03|941.3|939.8|0
1618194900000|2021-04-12 02:35:00|941.31|939.81|941.33|939.83|941.54|940.04|941.09|939.59|0
1618195200000|2021-04-12 02:40:00|941.32|939.82|941.1|939.6|941.32|939.82|941.1|939.6|0
1618195500000|2021-04-12 02:45:00|941.09|939.59|941.31|939.81|941.32|939.82|941.09|939.59|0
1618195800000|2021-04-12 02:50:00|941.25|939.75|941.12|939.62|941.25|939.75|941.1|939.6|0
1618196100000|2021-04-12 02:55:00|941.11|939.61|941.12|939.62|941.32|939.82|941.1|939.6|0
1618196400000|2021-04-12 03:00:00|941.15|939.65|941.32|939.82|941.32|939.82|941.09|939.59|0
1618196700000|2021-04-12 03:05:00|941.31|939.81|941.51|940.01|941.52|940.02|941.31|939.81|0
1618197000000|2021-04-12 03:10:00|941.52|940.02|941.5|940|941.73|940.23|941.5|940|0
1618197300000|2021-04-12 03:15:00|941.51|940.01|941.51|940.01|941.71|940.21|941.5|940|0
1618197600000|2021-04-12 03:20:00|941.5|940|941.51|940.01|941.72|940.22|941.5|940|0
1618197900000|2021-04-12 03:25:00|941.5|940|941.31|939.81|941.51|940.01|941.3|939.8|0
1618198200000|2021-04-12 03:30:00|941.32|939.82|941.31|939.81|941.33|939.83|941.1|939.6|0
1618198500000|2021-04-12 03:35:00|941.25|939.75|941.11|939.61|941.25|939.75|941.1|939.6|0
1618198800000|2021-04-12 03:40:00|941.12|939.62|941.12|939.62|941.13|939.63|940.91|939.41|0
1618199100000|2021-04-12 03:45:00|941.13|939.63|941.34|939.84|941.34|939.84|941.13|939.63|0
1618199400000|2021-04-12 03:50:00|941.33|939.83|941.14|939.64|941.34|939.84|941.13|939.63|0
1618199700000|2021-04-12 03:55:00|941.15|939.65|941.14|939.64|941.15|939.65|941.14|939.64|0
1618200000000|2021-04-12 04:00:00|941.15|939.65|941.13|939.63|941.15|939.65|940.94|939.44|0
1618200300000|2021-04-12 04:05:00|941.14|939.64|941.13|939.63|941.14|939.64|941.12|939.62|0
1618200600000|2021-04-12 04:10:00|941.14|939.64|941.13|939.63|941.14|939.64|941.13|939.63|0
1618200900000|2021-04-12 04:15:00|941.12|939.62|941.13|939.63|941.13|939.63|941.12|939.62|0
1618201200000|2021-04-12 04:20:00|941.19|939.69|941.13|939.63|941.34|939.84|941.13|939.63|0
1618201500000|2021-04-12 04:25:00|941.16|939.66|941.55|940.05|941.55|940.05|941.16|939.66|0
1618201800000|2021-04-12 04:30:00|941.54|940.04|941.52|940.02|941.54|940.04|941.33|939.83|0
1618202100000|2021-04-12 04:35:00|941.53|940.03|941.32|939.82|941.54|940.04|941.31|939.81|0
1618202400000|2021-04-12 04:40:00|941.31|939.81|941.31|939.81|941.33|939.83|941.3|939.8|0
1618202700000|2021-04-12 04:45:00|941.3|939.8|941.31|939.81|941.31|939.81|941.29|939.79|0
1618203000000|2021-04-12 04:50:00|941.37|939.87|941.31|939.81|941.51|940.01|941.3|939.8|0
1618203300000|2021-04-12 04:55:00|941.3|939.8|941.29|939.79|941.31|939.81|941.1|939.6|0
1618203600000|2021-04-12 05:00:00|941.28|939.78|941.1|939.6|941.3|939.8|941.08|939.58|0
1618203900000|2021-04-12 05:05:00|941.09|939.59|941.11|939.61|941.29|939.79|941.09|939.59|0
1618204200000|2021-04-12 05:10:00|941.1|939.6|940.86|939.36|941.1|939.6|940.86|939.36|0
1618204500000|2021-04-12 05:15:00|940.13|938.63|940.58|939.08|940.58|939.08|940.12|938.62|0
1618204800000|2021-04-12 05:20:00|940.59|939.09|940.58|939.08|940.59|939.09|940.58|939.08|0
1618205100000|2021-04-12 05:25:00|940.59|939.09|940.5|939|940.59|939.09|940.5|939|0
1618205400000|2021-04-12 05:30:00|941.23|939.73|941.25|939.75|941.26|939.76|941.23|939.73|0
1618205700000|2021-04-12 05:35:00|941.24|939.74|940.83|939.33|941.24|939.74|940.82|939.32|0
1618206000000|2021-04-12 05:40:00|940.82|939.32|940.81|939.31|940.83|939.33|940.8|939.3|0
1618206300000|2021-04-12 05:45:00|940.06|938.56|940.07|938.57|940.09|938.59|940.06|938.56|0
1618206600000|2021-04-12 05:50:00|940.08|938.58|940.09|938.59|940.29|938.79|940.07|938.57|0
1618206900000|2021-04-12 05:55:00|940.08|938.58|940.07|938.57|940.1|938.6|940.07|938.57|0
1618207200000|2021-04-12 06:00:00|940.78|939.28|940.41|938.91|940.81|939.31|940.21|938.71|0
1618207500000|2021-04-12 06:05:00|940.42|938.92|940.86|939.36|941.04|939.54|940.42|938.92|0
1618207800000|2021-04-12 06:10:00|940.85|939.35|940.24|938.74|940.85|939.35|940.23|938.73|0
1618208100000|2021-04-12 06:15:00|940.18|938.68|940.45|938.95|940.65|939.15|939.84|938.34|0
1618208400000|2021-04-12 06:20:00|940.44|938.94|940.44|938.94|940.45|938.95|940.03|938.53|0
1618208700000|2021-04-12 06:25:00|940.45|938.95|941.06|939.56|941.06|939.56|940.44|938.94|0
1618209000000|2021-04-12 06:30:00|941.05|939.55|941.06|939.56|941.27|939.77|940.86|939.36|0
1618209300000|2021-04-12 06:35:00|941.07|939.57|941.07|939.57|941.48|939.98|941.07|939.57|0
1618209600000|2021-04-12 06:40:00|941.08|939.58|941.29|939.79|941.3|939.8|940.88|939.38|0
1618209900000|2021-04-12 06:45:00|941.23|939.73|941.72|940.22|941.74|940.24|941.09|939.59|0
1618210200000|2021-04-12 06:50:00|941.73|940.23|941.9|940.4|942.1|940.6|941.52|940.02|0
1618210500000|2021-04-12 06:55:00|941.89|940.39|940.97|939.47|942.31|940.81|940.77|939.27|0
1618210800000|2021-04-12 07:00:00|941.03|939.53|938.09|936.59|941.36|939.86|938.07|936.57|0
1618211100000|2021-04-12 07:05:00|938.08|936.58|938.02|936.52|938.3|936.8|937.16|935.66|4
1618211400000|2021-04-12 07:10:00|938.21|936.71|937.44|936.34|939.65|938.15|937.44|936.34|51
1618211700000|2021-04-12 07:15:00|937.64|936.44|937.44|936.24|938.34|937.04|937.14|935.94|35
1618212000000|2021-04-12 07:20:00|937.34|936.14|935.24|934.04|937.34|936.14|935.14|933.84|9
1618212300000|2021-04-12 07:25:00|935.14|933.94|934.84|933.64|935.24|933.94|933.94|933.34|12
1618212600000|2021-04-12 07:30:00|934.74|933.54|934.34|933.14|934.94|933.74|933.94|932.64|20
1618212900000|2021-04-12 07:35:00|934.44|933.24|933.54|932.54|934.44|933.24|933.44|932.24|22
1618213200000|2021-04-12 07:40:00|933.64|932.5|933.15|931.95|933.95|932.95|933.15|931.95|1
1618213500000|2021-04-12 07:45:00|933.05|931.85|933.35|932.05|933.35|932.05|932.25|931.15|3
1618213800000|2021-04-12 07:50:00|933.25|931.95|932.55|931.35|933.25|932.25|932.55|931.35|7
1618214100000|2021-04-12 07:55:00|932.65|931.45|932.85|931.65|932.85|931.65|932.15|931.05|0
1618214400000|2021-04-12 08:00:00|932.95|931.75|934.35|933.15|934.35|933.15|932.95|931.75|3
1618214700000|2021-04-12 08:05:00|934.45|933.25|934.65|933.45|935.95|935.25|934.45|933.25|164
1618215000000|2021-04-12 08:10:00|935.05|933.55|934.75|933.65|935.05|933.75|934.75|933.45|3
1618215300000|2021-04-12 08:15:00|934.65|933.75|933.35|932.25|934.65|933.85|933.25|932.25|60
1618215600000|2021-04-12 08:20:00|933.05|932.15|932.65|931.65|933.05|932.15|932.35|931.45|36
1618215900000|2021-04-12 08:25:00|932.75|931.55|933.05|932.05|933.25|932.15|932.65|931.55|58
1618216200000|2021-04-12 08:30:00|932.95|932.15|933.45|932.35|933.45|932.45|932.95|932.15|32
1618216500000|2021-04-12 08:35:00|933.35|932.25|934.45|933.75|934.45|933.75|933.35|932.25|57
1618216800000|2021-04-12 08:40:00|934.65|933.85|935.15|934.45|935.15|934.45|934.65|933.65|78
1618217100000|2021-04-12 08:45:00|935.25|934.55|935.45|934.55|935.95|934.95|935.25|934.45|33
1618217400000|2021-04-12 08:50:00|935.35|934.65|936.05|935.05|936.05|935.05|935.35|934.65|38
1618217700000|2021-04-12 08:55:00|935.85|934.95|936.15|935.15|936.15|935.15|935.55|934.85|26
1618218000000|2021-04-12 09:00:00|936.25|935.25|936.75|935.95|936.85|935.95|936.25|935.25|4
1618218300000|2021-04-12 09:05:00|936.65|936.05|936.65|935.75|936.85|936.05|936.25|935.55|42
1618218600000|2021-04-12 09:10:00|936.35|935.65|936.25|935.25|936.55|935.65|935.85|935.05|49
1618218900000|2021-04-12 09:15:00|936.15|935.35|936.55|935.55|936.55|935.65|936.15|935.35|20
1618219200000|2021-04-12 09:20:00|936.65|935.65|937.05|935.95|937.05|936.05|936.65|935.55|0
1618219500000|2021-04-12 09:25:00|936.95|935.85|936.95|935.85|937.55|936.55|935.35|933.65|72
1618219800000|2021-04-12 09:30:00|937.05|935.95|936.55|935.45|937.15|935.95|936.55|935.45|854
1618220100000|2021-04-12 09:35:00|936.65|935.55|936.65|935.65|936.75|935.65|936.55|935.55|0
1618220400000|2021-04-12 09:40:00|936.75|935.75|936.75|935.75|936.85|935.75|936.75|935.75|0
1618220700000|2021-04-12 09:45:00|936.65||936.75||936.75||936.65||0
1618221000000|2021-04-12 09:50:00|936.65|935.25|936.45|935.55|936.75|935.55|936.45|935.15|2
1618221300000|2021-04-12 09:55:00|936.55|935.65|937.05|935.85|937.15|935.85|936.55|935.65|8
1618221600000|2021-04-12 10:00:00|936.95|935.65|936.75|935.45|936.95|935.65|936.35|935.15|7
1618221900000|2021-04-12 10:05:00|936.65|935.55|937.65|936.45|937.65|936.45|936.65|935.45|7
1618222200000|2021-04-12 10:10:00|937.75|936.55|938.25|937.15|938.25|937.15|937.75|936.55|0
1618222500000|2021-04-12 10:15:00|938.35|937.25|938.25|936.95|938.75|937.55|938.25|936.95|0
1618222800000|2021-04-12 10:20:00|938.15|936.75|937.55|936.35|938.15|936.75|937.55|936.35|0
1618223100000|2021-04-12 10:25:00|937.45|936.15|937.45|936.25|937.55|936.25|937.35|936.05|0
1618223400000|2021-04-12 10:30:00|937.55|936.35|937.55|936.45|937.65|936.45|937.55|936.35|1
1618223700000|2021-04-12 10:35:00|937.65|936.25|937.35|936.25|937.75|936.25|937.35|936.25|1
1618224000000|2021-04-12 10:40:00|937.25|936.05|937.05|936.05|937.25|936.05|937.05|936.05|0
1618224300000|2021-04-12 10:45:00|937.15|935.75|937.05|935.85|937.15|935.95|936.45|935.65|10
1618224600000|2021-04-12 10:50:00|937.25|935.95|937.35|936.25|937.45|936.25|937.25|935.95|3
1618224900000|2021-04-12 10:55:00|937.25|935.95|936.95|935.75|937.25|935.95|936.95|935.75|1
1618225200000|2021-04-12 11:00:00|937.05|935.85|937.15|935.95|937.15|935.95|936.85|935.75|0
1618225500000|2021-04-12 11:05:00|937.25|936.05|937.25|936.05|937.25|936.05|937.25|936.05|0
1618225800000|2021-04-12 11:10:00|937.35|936.15|936.85|935.65|937.45|936.15|936.85|935.55|0
1618226100000|2021-04-12 11:15:00|936.95|935.75|937.15|935.95|937.15|935.95|936.95|935.75|3
1618226400000|2021-04-12 11:20:00|937.25|936.05|937.65|936.45|937.65|936.45|937.25|936.05|0
1618226700000|2021-04-12 11:25:00|937.55|936.25|937.25|936.05|937.55|936.25|937.25|935.95|1
1618227000000|2021-04-12 11:30:00|937.15|935.95|937.05|935.85|937.15|935.95|937.05|935.75|0
1618227300000|2021-04-12 11:35:00|936.95|936.05|936.95|935.75|936.95|936.05|936.85|935.65|0
1618227600000|2021-04-12 11:40:00|936.96|935.76|936.46|935.36|936.96|935.76|936.46|935.26|0
1618227900000|2021-04-12 11:45:00|936.36|935.26|936.16|935.06|936.36|935.26|936.06|935.06|0
1618228200000|2021-04-12 11:50:00|936.26|935.16|936.16|934.96|936.36|935.16|936.16|934.96|0
1618228500000|2021-04-12 11:55:00|936.06||935.96||936.06||935.96||0
1618228800000|2021-04-12 12:00:00|936.06|935.06|935.96|934.96|936.16|935.06|935.96|934.96|0
1618229100000|2021-04-12 12:05:00|936.06|935.06|936.36|935.16|936.46|935.26|936.06|935.06|0
1618229400000|2021-04-12 12:10:00|936.46|935.26|936.56|935.46|936.56|935.46|936.46|935.26|0
1618229700000|2021-04-12 12:15:00|936.66|935.56|936.26|935.06|936.66|935.66|936.26|935.06|0
1618230000000|2021-04-12 12:20:00|936.36|935.16|936.36|935.16|936.56|935.36|936.36|935.16|0
1618230300000|2021-04-12 12:25:00|936.46|935.26|936.46|935.26|936.46|935.26|936.36|935.16|1
1618230600000|2021-04-12 12:30:00|936.56|935.36|936.26|935.06|936.66|935.46|936.26|934.96|0
1618230900000|2021-04-12 12:35:00|936.16|934.96|936.06|934.96|936.16|934.96|936.06|934.96|0
1618231200000|2021-04-12 12:40:00|936.16|935.06|936.36|935.26|936.46|935.26|936.16|935.06|0
1618231500000|2021-04-12 12:45:00|936.46||936.46||936.46||936.36||0
1618231800000|2021-04-12 12:50:00|936.56|935.36|936.06|934.96|936.56|935.46|936.06|934.96|0
1618232100000|2021-04-12 12:55:00|935.96|934.56|936.06|934.86|936.06|934.86|935.76|934.56|5
1618232400000|2021-04-12 13:00:00|936.16|934.96|936.66|935.66|936.66|935.66|935.86|934.96|55
1618232700000|2021-04-12 13:05:00|937.16|935.56|937.06|936.06|937.16|936.06|937.06|935.46|6
1618233000000|2021-04-12 13:10:00|937.16|935.96|937.16|935.86|937.16|936.26|937.16|935.86|0
1618233300000|2021-04-12 13:15:00||935.96||935.96||936.06||935.86|0
1618233600000|2021-04-12 13:20:00|937.06|935.86|936.76|935.66|937.06|935.96|936.76|935.56|0
1618233900000|2021-04-12 13:25:00|936.66|935.56|936.66|935.66|936.66|935.86|936.56|935.36|0
1618234200000|2021-04-12 13:30:00|936.76|935.76|937.16|936.26|937.16|936.36|936.66|935.46|0
1618234500000|2021-04-12 13:35:00|937.56|936.16|937.26|936.26|937.56|936.46|937.16|935.96|2
1618234800000|2021-04-12 13:40:00|937.16|936.16|936.86|935.86|937.16|936.16|936.56|935.36|0
1618235100000|2021-04-12 13:45:00|936.76|935.76|936.46|935.36|936.96|935.86|936.46|935.26|0
1618235400000|2021-04-12 13:50:00|936.56|935.26|936.66|935.36|936.86|935.86|936.36|935.16|0
1618235700000|2021-04-12 13:55:00|936.56|935.46|936.46|935.36|936.56|935.46|936.36|935.16|0
1618236000000|2021-04-12 14:00:00|936.36|935.46|936.36|935.26|936.96|935.86|936.36|935.26|3
1618236300000|2021-04-12 14:05:00|936.26|935.16|935.96|934.86|936.26|935.16|935.86|934.66|0
1618236600000|2021-04-12 14:10:00|936.09|934.99|935.59|934.49|936.09|934.99|935.49|934.29|0
1618236900000|2021-04-12 14:15:00|935.69|934.59|936.71|935.21|936.71|935.21|935.59|934.29|14
1618237200000|2021-04-12 14:20:00|936.7|935.2|936.73|935.23|936.93|935.43|936.53|935.03|0
1618237500000|2021-04-12 14:25:00|936.74|935.24|936.46|934.96|936.91|935.41|936.43|934.93|42
1618237800000|2021-04-12 14:30:00|936.47|934.97|936.41|934.91|936.48|934.98|936|934.5|0
1618238100000|2021-04-12 14:35:00|936.4|934.9|936|934.5|936.41|934.91|935.97|934.47|0
1618238400000|2021-04-12 14:40:00|935.99|934.49|935.38|933.88|936.02|934.52|935.35|933.85|0
1618238700000|2021-04-12 14:45:00|935.44|933.94|935.65|934.15|935.85|934.35|935.36|933.86|0
1618239000000|2021-04-12 14:50:00|935.66|934.16|935.85|934.35|936.07|934.57|935.62|934.12|0
1618239300000|2021-04-12 14:55:00|935.86|934.36|935.86|934.36|936.07|934.57|935.85|934.35|0
1618239600000|2021-04-12 15:00:00|935.87|934.37|935.88|934.38|936.1|934.6|935.86|934.36|0
1618239900000|2021-04-12 15:05:00|935.89|934.39|935.28|933.78|935.89|934.39|935.27|933.77|0
1618240200000|2021-04-12 15:10:00|935.22|933.72|934.9|933.4|935.28|933.78|934.87|933.37|0
1618240500000|2021-04-12 15:15:00|934.91|933.41|935.53|934.03|935.73|934.23|934.86|933.36|0
1618240800000|2021-04-12 15:20:00|935.54|934.04|935.53|934.03|935.74|934.24|935.32|933.82|0
1618241100000|2021-04-12 15:25:00|935.52|934.02|935.74|934.24|935.74|934.24|935.51|934.01|0
1618241400000|2021-04-12 15:30:00|935.73|934.23|934.93|933.43|935.73|934.23|934.73|933.23|0
1618241700000|2021-04-12 15:35:00|934.87|933.37|934.93|933.43|935.14|933.64|934.51|933.01|0
1618242000000|2021-04-12 15:40:00|934.92|933.42|935.16|933.66|935.16|933.66|934.69|933.19|0
1618242300000|2021-04-12 15:45:00|935.15|933.65|935.11|933.61|935.15|933.65|934.92|933.42|0
1618242600000|2021-04-12 15:50:00|935.1|933.6|935.56|934.06|935.56|934.06|934.9|933.4|0
1618242900000|2021-04-12 15:55:00|935.57|934.07|935.58|934.08|935.77|934.27|935.55|934.05|0
1618243200000|2021-04-12 16:00:00|935.57|934.07|935.59|934.09|935.59|934.09|935.56|934.06|0
1618243500000|2021-04-12 16:05:00|935.58|934.08|935.16|933.66|935.59|934.09|935.16|933.66|0
1618243800000|2021-04-12 16:10:00|935.17|933.67|935.17|933.67|935.38|933.88|935.15|933.65|0
1618244100000|2021-04-12 16:15:00|935.23|933.73|935.15|933.65|935.37|933.87|934.92|933.42|0
1618244400000|2021-04-12 16:20:00|935.16|933.66|935.18|933.68|935.38|933.88|935.15|933.65|0
1618244700000|2021-04-12 16:25:00|935.19|933.69|935.42|933.92|935.43|933.93|935.18|933.68|0
1618245000000|2021-04-12 16:30:00|935.43|933.93|936.1|934.6|936.1|934.6|935.41|933.91|0
1618245300000|2021-04-12 16:35:00|936.09|934.59|935.88|934.38|936.1|934.6|935.86|934.36|0
1618245600000|2021-04-12 16:40:00|935.89|934.39|936.11|934.61|936.11|934.61|935.88|934.38|0
1618245900000|2021-04-12 16:45:00|936.12|934.62|935.89|934.39|936.12|934.62|935.88|934.38|0
1618246200000|2021-04-12 16:50:00|935.9|934.4|935.9|934.4|936.09|934.59|935.88|934.38|0
1618246500000|2021-04-12 16:55:00|935.91|934.41|935.9|934.4|936.11|934.61|935.89|934.39|0
1618246800000|2021-04-12 17:00:00|935.91|934.41|935.9|934.4|935.91|934.41|935.71|934.21|0
1618247100000|2021-04-12 17:05:00|935.89|934.39|935.68|934.18|935.89|934.39|935.68|934.18|0
1618247400000|2021-04-12 17:10:00|935.67|934.17|935.46|933.96|935.67|934.17|935.45|933.95|0
1618247700000|2021-04-12 17:15:00|935.47|933.97|935.25|933.75|935.47|933.97|935.23|933.73|0
1618248000000|2021-04-12 17:20:00|935.26|933.76|935.01|933.51|935.26|933.76|935.01|933.51|0
1618248300000|2021-04-12 17:25:00|935.02|933.52|935.02|933.52|935.22|933.72|935.01|933.51|0
1618248600000|2021-04-12 17:30:00|935.01|933.51|935|933.5|935.02|933.52|934.79|933.29|0
1618248900000|2021-04-12 17:35:00|935.01|933.51|934.78|933.28|935.01|933.51|934.77|933.27|0
1618249200000|2021-04-12 17:40:00|934.77|933.27|934.55|933.05|934.79|933.29|934.54|933.04|0
1618249500000|2021-04-12 17:45:00|934.56|933.06|934.8|933.3|934.81|933.31|934.55|933.05|0
1618249800000|2021-04-12 17:50:00|934.81|933.31|934.57|933.07|934.81|933.31|934.55|933.05|0
1618250100000|2021-04-12 17:55:00|934.58|933.08|934.33|932.83|934.58|933.08|934.3|932.8|0
1618250400000|2021-04-12 18:00:00|934.32|932.82|934.36|932.86|934.57|933.07|934.15|932.65|0
1618250700000|2021-04-12 18:05:00|934.37|932.87|934.39|932.89|934.4|932.9|934.13|932.63|0
1618251000000|2021-04-12 18:10:00|934.4|932.9|934.6|933.1|934.6|933.1|934.38|932.88|0
1618251300000|2021-04-12 18:15:00|934.59|933.09|934.8|933.3|934.8|933.3|934.58|933.08|0
1618251600000|2021-04-12 18:20:00|934.79|933.29|934.76|933.26|934.8|933.3|934.75|933.25|0
1618251900000|2021-04-12 18:25:00|934.75|933.25|934.99|933.49|934.99|933.49|934.54|933.04|0
1618252200000|2021-04-12 18:30:00|934.98|933.48|934.57|933.07|934.99|933.49|934.57|933.07|0
1618252500000|2021-04-12 18:35:00|934.63|933.13|934.8|933.3|934.8|933.3|934.57|933.07|0
1618252800000|2021-04-12 18:40:00|934.79|933.29|934.77|933.27|934.8|933.3|934.54|933.04|0
1618253100000|2021-04-12 18:45:00|934.76|933.26|934.76|933.26|934.77|933.27|934.54|933.04|0
1618253400000|2021-04-12 18:50:00|934.75|933.25|934.52|933.02|934.75|933.25|934.49|932.99|0
1618253700000|2021-04-12 18:55:00|934.58|933.08|934.74|933.24|934.75|933.25|934.52|933.02|0
1618254000000|2021-04-12 19:00:00|934.73|933.23|934.9|933.4|935.14|933.64|934.52|933.02|0
1618254300000|2021-04-12 19:05:00|934.91|933.41|935.34|933.84|935.36|933.86|934.91|933.41|0
1618254600000|2021-04-12 19:10:00|935.35|933.85|935.1|933.6|935.36|933.86|935.1|933.6|0
1618254900000|2021-04-12 19:15:00|935.11|933.61|935.11|933.61|935.12|933.62|934.87|933.37|0
1618255200000|2021-04-12 19:20:00|935.12|933.62|935.59|934.09|935.59|934.09|935.11|933.61|0
1618255500000|2021-04-12 19:25:00|935.58|934.08|935.57|934.07|935.59|934.09|935.56|934.06|0
1618255800000|2021-04-12 19:30:00|935.56|934.06|935.42|933.92|935.58|934.08|935.34|933.84|0
1618256100000|2021-04-12 19:35:00|935.54|934.04|935.84|934.34|935.84|934.34|935.35|933.85|0
1618256400000|2021-04-12 19:40:00|935.85|934.35|936.28|934.78|936.29|934.79|935.83|934.33|0
1618256700000|2021-04-12 19:45:00|936.29|934.79|936.49|934.99|936.69|935.19|936.29|934.79|0
1618257000000|2021-04-12 19:50:00|936.48|934.98|936.88|935.38|936.93|935.43|936.28|934.78|0
1618257300000|2021-04-12 19:55:00|936.89|935.39|936.72|935.22|936.89|935.39|936.02|934.52|0
1618257600000|2021-04-12 20:00:00|936.74|935.24|936.66|935.16|937.39|935.89|936.66|935.16|0
1618257900000|2021-04-12 20:05:00|936.67|935.17|936.9|935.4|936.96|935.46|936.66|935.16|0
1618258200000|2021-04-12 20:10:00|936.89|935.39|936.91|935.41|936.92|935.42|936.66|935.16|0
1618258500000|2021-04-12 20:15:00|936.93|935.43|936.86|935.36|936.93|935.43|936.86|935.36|0
1618258800000|2021-04-12 20:20:00|936.82|935.32|936.84|935.34|936.86|935.36|936.82|935.32|0
1618259100000|2021-04-12 20:25:00|936.86|935.36|936.89|935.39|936.91|935.41|936.84|935.34|0
1618259400000|2021-04-12 20:30:00|936.81|935.31|936.86|935.36|937.01|935.51|936.77|935.27|0
1618259700000|2021-04-12 20:35:00|936.87|935.37|937.05|935.55|937.05|935.55|936.86|935.36|0
1618260000000|2021-04-12 20:40:00|937.04|935.54|937.05|935.55|937.09|935.59|936.81|935.31|0
1618260300000|2021-04-12 20:45:00|937.06|935.56|937.01|935.51|937.14|935.64|937.01|935.51|0
1618260600000|2021-04-12 20:50:00|937|935.5|937.14|935.64|937.24|935.74|936.96|935.46|0
1618260900000|2021-04-12 20:55:00|937.13|935.63|937.06|935.56|937.14|935.64|937.01|935.51|0
1618261200000|2021-04-12 21:00:00|937|935.5|937.02|935.52|937.02|935.52|937|935.5|0
1618261500000|2021-04-12 21:05:00|936.99|935.49|936.99|935.49|936.99|935.49|936.97|935.47|0
1618261800000|2021-04-12 21:10:00|937|935.5|936.97|935.47|937|935.5|936.97|935.47|0
1618262100000|2021-04-12 21:15:00|936.95|935.45|936.95|935.45|936.95|935.45|936.95|935.45|0
1618262400000|2021-04-12 21:20:00|936.97|935.47|936.99|935.49|937.02|935.52|936.95|935.45|0
1618262700000|2021-04-12 21:25:00|936.97|935.47|936.99|935.49|936.99|935.49|936.97|935.47|0
1618263000000|2021-04-12 21:30:00|937|935.5|936.99|935.49|937|935.5|936.99|935.49|0
1618263300000|2021-04-12 21:35:00|936.97|935.47|936.99|935.49|937|935.5|936.95|935.45|0
1618263600000|2021-04-12 21:40:00|937|935.5|937|935.5|937|935.5|936.97|935.47|0
1618263900000|2021-04-12 21:45:00|937.06|935.56|937.02|935.52|937.06|935.56|937.02|935.52|0
1618264200000|2021-04-12 21:50:00|937|935.5|937.02|935.52|937.04|935.54|937|935.5|0
1618264500000|2021-04-12 21:55:00|936.99|935.49|937.02|935.52|937.04|935.54|936.99|935.49|0
1618264800000|2021-04-12 22:00:00|937.01|935.51|937.16|935.66|937.22|935.72|936.94|935.44|0
1618265100000|2021-04-12 22:05:00|937.15|935.65|936.9|935.4|937.15|935.65|936.79|935.29|0
1618265400000|2021-04-12 22:10:00|936.89|935.39|936.75|935.25|936.89|935.39|936.71|935.21|0
1618265700000|2021-04-12 22:15:00|936.77|935.27|936.9|935.4|936.9|935.4|936.75|935.25|0
1618266000000|2021-04-12 22:20:00|936.91|935.41|936.79|935.29|936.94|935.44|936.77|935.27|0
1618266300000|2021-04-12 22:25:00|936.75|935.25|936.79|935.29|936.84|935.34|936.75|935.25|0
1618266600000|2021-04-12 22:30:00|936.75|935.25|936.79|935.29|936.79|935.29|936.75|935.25|0
1618266900000|2021-04-12 22:35:00|936.77|935.27|936.79|935.29|936.79|935.29|936.75|935.25|0
1618267200000|2021-04-12 22:40:00|936.8|935.3|936.79|935.29|936.9|935.4|936.79|935.29|0
1618267500000|2021-04-12 22:45:00|936.75|935.25|936.84|935.34|936.9|935.4|936.75|935.25|0
1618267800000|2021-04-12 22:50:00|936.9|935.4|936.79|935.29|936.9|935.4|936.79|935.29|0
1618268100000|2021-04-12 22:55:00|936.77|935.27|936.79|935.29|936.79|935.29|936.75|935.25|0
1618268400000|2021-04-12 23:00:00|936.75|935.25|936.62|935.12|936.75|935.25|936.58|935.08|0
1618268700000|2021-04-12 23:05:00|936.63|935.13|936.62|935.12|936.75|935.25|936.58|935.08|0
1618269000000|2021-04-12 23:10:00|936.6|935.1|936.58|935.08|936.62|935.12|936.54|935.04|0
1618269300000|2021-04-12 23:15:00|936.6|935.1|936.66|935.16|936.66|935.16|936.58|935.08|0
1618269600000|2021-04-12 23:20:00|936.64|935.14|936.66|935.16|936.66|935.16|936.62|935.12|0
1618269900000|2021-04-12 23:25:00|936.65|935.15|936.71|935.21|936.71|935.21|936.58|935.08|0
1618270200000|2021-04-12 23:30:00|936.75|935.25|936.94|935.44|937.07|935.57|936.71|935.21|0
1618270500000|2021-04-12 23:35:00|936.95|935.45|936.94|935.44|937.03|935.53|936.94|935.44|0
1618270800000|2021-04-12 23:40:00|936.95|935.45|937.07|935.57|937.09|935.59|936.95|935.45|0
1618271100000|2021-04-12 23:45:00|937.08|935.58|937.26|935.76|937.31|935.81|937.08|935.58|0
1618271400000|2021-04-12 23:50:00|937.25|935.75|937.03|935.53|937.25|935.75|937.03|935.53|0
1618271700000|2021-04-12 23:55:00|937.04|935.54|936.94|935.44|937.07|935.57|936.9|935.4|0
1618272000000|2021-04-13 00:00:00|936.93|935.43|936.71|935.21|937.07|935.57|936.66|935.16|0
1618272300000|2021-04-13 00:05:00|936.7|935.2|936.9|935.4|936.9|935.4|936.62|935.12|0
1618272600000|2021-04-13 00:10:00|936.91|935.41|937.11|935.61|937.16|935.66|936.9|935.4|0
1618272900000|2021-04-13 00:15:00|937.09|935.59|936.54|935.04|937.15|935.65|936.54|935.04|0
1618273200000|2021-04-13 00:20:00|936.6|935.1|936.52|935.02|936.75|935.25|936.52|935.02|0
1618273500000|2021-04-13 00:25:00|936.51|935.01|936.73|935.23|936.75|935.25|936.32|934.82|0
1618273800000|2021-04-13 00:30:00|936.74|935.24|936.73|935.23|936.75|935.25|936.73|935.23|0
1618274100000|2021-04-13 00:35:00|936.74|935.24|936.73|935.23|936.93|935.43|936.72|935.22|0
1618274400000|2021-04-13 00:40:00|936.79|935.29|936.92|935.42|936.94|935.44|936.79|935.29|0
1618274700000|2021-04-13 00:45:00|936.98|935.48|936.71|935.21|937.12|935.62|936.7|935.2|0
1618275000000|2021-04-13 00:50:00|936.7|935.2|936.9|935.4|936.91|935.41|936.7|935.2|0
1618275300000|2021-04-13 00:55:00|936.84|935.34|936.92|935.42|936.92|935.42|936.7|935.2|0
1618275600000|2021-04-13 01:00:00|936.91|935.41|936.91|935.41|937.14|935.64|936.91|935.41|0
1618275900000|2021-04-13 01:05:00|936.9|935.4|936.9|935.4|936.91|935.41|936.9|935.4|0
1618276200000|2021-04-13 01:10:00|936.91|935.41|936.71|935.21|936.91|935.41|936.7|935.2|0
1618276500000|2021-04-13 01:15:00|936.77|935.27|936.69|935.19|936.91|935.41|936.69|935.19|0
1618276800000|2021-04-13 01:20:00|936.7|935.2|936.7|935.2|936.9|935.4|936.68|935.18|0
1618277100000|2021-04-13 01:25:00|936.71|935.21|937.12|935.62|937.12|935.62|936.7|935.2|0
1618277400000|2021-04-13 01:30:00|937.11|935.61|937.11|935.61|937.35|935.85|936.91|935.41|0
1618277700000|2021-04-13 01:35:00|937.1|935.6|937.11|935.61|937.32|935.82|936.9|935.4|0
1618278000000|2021-04-13 01:40:00|937.17|935.67|937.11|935.61|937.32|935.82|937.1|935.6|0
1618278300000|2021-04-13 01:45:00|937.17|935.67|937.3|935.8|937.31|935.81|937.09|935.59|0
1618278600000|2021-04-13 01:50:00|937.31|935.81|937.3|935.8|937.51|936.01|937.11|935.61|0
1618278900000|2021-04-13 01:55:00|937.29|935.79|937.09|935.59|937.29|935.79|937.08|935.58|0
1618279200000|2021-04-13 02:00:00|937.1|935.6|937.3|935.8|937.31|935.81|937.09|935.59|0
1618279500000|2021-04-13 02:05:00|937.31|935.81|937.51|936.01|937.51|936.01|937.3|935.8|0
1618279800000|2021-04-13 02:10:00|937.52|936.02|937.5|936|937.52|936.02|937.3|935.8|0
1618280100000|2021-04-13 02:15:00|937.5|936|937.5|936|937.51|936.01|937.49|935.99|0
1618280400000|2021-04-13 02:20:00|937.51|936.01|937.51|936.01|937.72|936.22|937.5|936|0
1618280700000|2021-04-13 02:25:00|937.5|936|937.52|936.02|937.52|936.02|937.5|936|0
1618281000000|2021-04-13 02:30:00|937.58|936.08|937.72|936.22|937.73|936.23|937.58|936.08|0
1618281300000|2021-04-13 02:35:00|937.73|936.23|937.31|935.81|937.73|936.23|937.3|935.8|0
1618281600000|2021-04-13 02:40:00|937.32|935.82|937.3|935.8|937.51|936.01|937.3|935.8|0
1618281900000|2021-04-13 02:45:00|937.4|935.9|937.51|936.01|937.51|936.01|937.4|935.9|0
1618282200000|2021-04-13 02:50:00|937.54|936.04|937.49|935.99|937.61|936.11|937.49|935.99|0
1618282500000|2021-04-13 02:55:00|937.5|936|937.52|936.02|937.52|936.02|937.5|936|0
1618282800000|2021-04-13 03:00:00|937.53|936.03|937.73|936.23|937.73|936.23|937.53|936.03|0
1618283400000|2021-04-13 03:10:00|937.74|936.24|937.73|936.23|937.74|936.24|937.72|936.22|0
1618283700000|2021-04-13 03:15:00|937.72|936.22|937.73|936.23|937.73|936.23|937.72|936.22|0
1618284000000|2021-04-13 03:20:00|937.72|936.22|937.33|935.83|937.72|936.22|937.31|935.81|0
1618284300000|2021-04-13 03:25:00|937.39|935.89|937.31|935.81|937.52|936.02|937.31|935.81|0
1618284600000|2021-04-13 03:30:00|937.37|935.87|937.72|936.22|937.72|936.22|937.37|935.87|0
1618284900000|2021-04-13 03:35:00|937.71|936.21|937.52|936.02|937.72|936.22|937.52|936.02|0
1618285200000|2021-04-13 03:40:00|937.51|936.01|937.52|936.02|937.52|936.02|937.51|936.01|0
1618285500000|2021-04-13 03:45:00|937.51|936.01|937.51|936.01|937.52|936.02|937.51|936.01|0
1618285800000|2021-04-13 03:50:00|937.5|936|937.3|935.8|937.5|936|937.29|935.79|0
1618286100000|2021-04-13 03:55:00|937.29|935.79|937.3|935.8|937.3|935.8|937.09|935.59|0
1618286400000|2021-04-13 04:00:00|937.29|935.79|937.28|935.78|937.3|935.8|937.08|935.58|0
1618286700000|2021-04-13 04:05:00|937.25|935.75|937.07|935.57|937.28|935.78|937.07|935.57|0
1618287000000|2021-04-13 04:10:00|937.08|935.58|937.28|935.78|937.39|935.89|937.07|935.57|0
1618287300000|2021-04-13 04:15:00|937.27|935.77|937.28|935.78|937.28|935.78|937.27|935.77|0
1618287600000|2021-04-13 04:20:00|937.29|935.79|937.29|935.79|937.3|935.8|937.28|935.78|0
1618287900000|2021-04-13 04:25:00|937.28|935.78|937.29|935.79|937.29|935.79|937.09|935.59|0
1618288200000|2021-04-13 04:30:00|937.28|935.78|937.07|935.57|937.29|935.79|937.07|935.57|0
1618288500000|2021-04-13 04:35:00|937.08|935.58|937.07|935.57|937.28|935.78|937.07|935.57|0
1618288800000|2021-04-13 04:40:00|937.08|935.58|937.07|935.57|937.17|935.67|937.07|935.57|0
1618289100000|2021-04-13 04:45:00|937.06|935.56|936.85|935.35|937.06|935.56|936.85|935.35|0
1618289400000|2021-04-13 04:50:00|936.84|935.34|936.84|935.34|936.85|935.35|936.63|935.13|0
1618289700000|2021-04-13 04:55:00|936.85|935.35|937.04|935.54|937.05|935.55|936.84|935.34|0
1618290000000|2021-04-13 05:00:00|936.98|935.48|936.63|935.13|936.98|935.48|936.63|935.13|0
1618290300000|2021-04-13 05:05:00|936.64|935.14|936.42|934.92|936.64|935.14|936.22|934.72|0
1618290600000|2021-04-13 05:10:00|936.41|934.91|936.42|934.92|936.64|935.14|936.41|934.91|0
1618290900000|2021-04-13 05:15:00|936.41|934.91|936.22|934.72|936.43|934.93|936.2|934.7|0
1618291200000|2021-04-13 05:20:00|936.21|934.71|936.21|934.71|936.21|934.71|935.99|934.49|0
1618291500000|2021-04-13 05:25:00|936.2|934.7|936.43|934.93|936.43|934.93|936.2|934.7|0
1618291800000|2021-04-13 05:30:00|936.46|934.96|936.43|934.93|936.63|935.13|936.42|934.92|0
1618292100000|2021-04-13 05:35:00|936.42|934.92|936.43|934.93|936.43|934.93|936.2|934.7|0
1618292400000|2021-04-13 05:40:00|936.42|934.92|936.55|935.05|936.65|935.15|936.42|934.92|0
1618292700000|2021-04-13 05:45:00|936.45|934.95|936.65|935.15|936.65|935.15|936.44|934.94|0
1618293000000|2021-04-13 05:50:00|936.59|935.09|936.44|934.94|936.59|935.09|936.44|934.94|0
1618293300000|2021-04-13 05:55:00|936.43|934.93|936.44|934.94|936.64|935.14|936.43|934.93|0
1618293600000|2021-04-13 06:00:00|936.46|934.96|936.08|934.58|936.66|935.16|936.04|934.54|0
1618293900000|2021-04-13 06:05:00|936.07|934.57|936.05|934.55|936.26|934.76|935.85|934.35|0
1618294200000|2021-04-13 06:10:00|936.04|934.54|936.25|934.75|936.26|934.76|935.83|934.33|0
1618294500000|2021-04-13 06:15:00|936.26|934.76|936.28|934.78|936.47|934.97|936.04|934.54|0
1618294800000|2021-04-13 06:20:00|936.27|934.77|936.07|934.57|936.28|934.78|936.07|934.57|0
1618295100000|2021-04-13 06:25:00|936.08|934.58|936.3|934.8|936.3|934.8|935.88|934.38|0
1618295400000|2021-04-13 06:30:00|936.23|934.73|936.49|934.99|936.5|935|936.07|934.57|0
1618295700000|2021-04-13 06:35:00|936.48|934.98|936.47|934.97|936.5|935|936.28|934.78|0
1618296000000|2021-04-13 06:40:00|936.48|934.98|936.49|934.99|936.5|935|936.29|934.79|0
1618296300000|2021-04-13 06:45:00|936.43|934.93|936.49|934.99|936.7|935.2|936.29|934.79|0
1618296600000|2021-04-13 06:50:00|936.48|934.98|936.68|935.18|936.69|935.19|936.48|934.98|0
1618296900000|2021-04-13 06:55:00|936.67|935.17|936.81|935.31|937|935.5|936.52|935.02|0
1618297200000|2021-04-13 07:00:00|936.75|935.25|937.37|935.87|938.22|936.72|936.61|935.11|0
1618297500000|2021-04-13 07:05:00|937.36|935.86|936.98|935.48|937.77|936.27|936.98|935.48|1
1618297800000|2021-04-13 07:10:00|936.97|935.47|934.45|932.95|936.97|935.47|934.44|932.94|2
1618298100000|2021-04-13 07:15:00|934.44|932.94|933.69|932.49|934.45|932.95|932.69|931.39|452
1618298400000|2021-04-13 07:20:00|933.79|932.59|934.49|933.39|935.09|933.99|933.79|932.59|6
1618298700000|2021-04-13 07:25:00|934.59|933.49|934.89|933.89|934.99|934.09|934.49|933.39|6
1618299000000|2021-04-13 07:30:00|934.99|933.99|936.29|935.19|936.29|935.19|934.99|933.99|0
1618299300000|2021-04-13 07:35:00|936.39|935.29|935.99|934.89|937.09|935.99|935.99|934.69|12
1618299600000|2021-04-13 07:40:00|935.79|934.69|934.99|933.89|935.79|934.79|934.99|933.79|0
1618299900000|2021-04-13 07:45:00|934.89|933.59|933.99|932.79|934.89|933.79|933.99|932.79|30
1618300200000|2021-04-13 07:50:00|933.89|932.89|934.29|933.09|934.29|933.09|933.39|932.39|20
1618300500000|2021-04-13 07:55:00|934.39|933.19|934.89|933.99|934.99|933.99|934.39|933.19|10
1618300800000|2021-04-13 08:00:00|935.09|934.09|935.39|934.29|935.59|934.49|934.59|933.49|0
1618301100000|2021-04-13 08:05:00|935.49|934.39|935.99|934.99|936.09|935.09|935.49|934.39|11
1618301400000|2021-04-13 08:10:00|935.89|934.89|935.99|935.19|936.39|935.29|935.89|934.69|9
1618301700000|2021-04-13 08:15:00|936.39|935.09|935.99|934.79|936.49|935.59|935.99|934.79|29
1618302000000|2021-04-13 08:20:00|935.89|934.69|936.49|935.59|936.49|935.59|935.79|934.59|255
1618302300000|2021-04-13 08:25:00|936.79|935.69|936.89|935.79|936.89|935.89|936.79|935.69|2
1618302600000|2021-04-13 08:30:00|937.09|935.89|936.79|935.69|937.09|935.89|936.69|935.49|0
1618302900000|2021-04-13 08:35:00|936.89|935.79|937.09|935.99|937.19|936.09|936.79|935.49|2
1618303200000|2021-04-13 08:40:00|936.99|936.09|937.09|935.99|937.09|936.09|936.89|935.79|0
1618303500000|2021-04-13 08:45:00|937.19|936.09|937.99|936.89|937.99|936.99|937.19|936.09|8
1618303800000|2021-04-13 08:50:00|938.09|936.79|938.79|937.79|938.79|937.79|937.99|936.79|1
1618304100000|2021-04-13 08:55:00|938.69|937.69|938.59|937.49|938.69|937.69|938.59|937.49|0
1618304400000|2021-04-13 09:00:00|938.49|937.39|938.19|937.09|938.49|937.39|938.09|936.99|0
1618304700000|2021-04-13 09:05:00|938.09|936.99|938.09|937.09|938.19|937.09|937.99|936.89|0
1618305000000|2021-04-13 09:10:00|938.19|937.19|938.19|937.09|938.29|937.29|938.09|936.99|0
1618305300000|2021-04-13 09:15:00|938.29|937.19|938.29|937.29|938.69|937.59|938.09|937.09|0
1618305600000|2021-04-13 09:20:00|938.39|937.39|938.29|937.29|938.59|937.59|938.29|937.29|0
1618305900000|2021-04-13 09:25:00|938.39|937.19|938.49|937.59|938.59|937.59|938.19|937.09|550
1618306200000|2021-04-13 09:30:00|938.59|937.49|938.79|937.69|938.89|937.89|938.29|937.39|12
1618306500000|2021-04-13 09:35:00|938.69|937.79|938.89|937.89|939.09|938.09|938.59|937.49|0
1618306800000|2021-04-13 09:40:00|938.79|937.79|937.89|936.89|938.79|937.79|937.89|936.89|0
1618307100000|2021-04-13 09:45:00|937.79|936.79|938.09|937.09|938.09|937.09|937.79|936.69|1
1618307400000|2021-04-13 09:50:00|937.99|936.99|937.99|936.89|938.09|936.99|937.99|936.89|0
1618307700000|2021-04-13 09:55:00|938.09|936.99|938.19|937.09|938.29|937.19|937.99|936.79|0
1618308000000|2021-04-13 10:00:00|938.29|937.19|937.89|936.99|938.29|937.29|937.89|936.89|15
1618308300000|2021-04-13 10:05:00|937.79|936.79|937.49|936.39|937.79|936.89|937.49|936.29|10
1618308600000|2021-04-13 10:10:00|937.39|936.49|937.29|936.19|937.49|936.49|937.19|936.09|39
1618308900000|2021-04-13 10:15:00|937.39|936.29|938.49|937.49|938.49|937.49|937.19|936.29|5
1618309200000|2021-04-13 10:20:00|938.69|937.59|939.29|938.39|939.29|938.39|938.59|937.59|18
1618309500000|2021-04-13 10:25:00|939.49|938.49|940.49|939.39|940.49|939.39|939.49|938.39|17
1618309800000|2021-04-13 10:30:00|940.59|939.49|940.29|939.19|940.69|939.69|940.29|939.19|3016
1618310100000|2021-04-13 10:35:00|940.19|939.09|939.99|938.99|940.19|939.09|939.89|938.79|4817
1618310400000|2021-04-13 10:40:00|939.89|938.89|939.89|938.79|939.89|938.99|939.89|938.69|0
1618310700000|2021-04-13 10:45:00|939.79|938.89|939.99|938.89|940.19|939.19|939.79|938.89|0
1618311000000|2021-04-13 10:50:00|940.09|938.99|939.99|938.79|940.19|939.09|939.99|938.79|0
1618311300000|2021-04-13 10:55:00|939.89|938.69|939.29|938.19|939.99|938.89|939.09|937.89|110
1618311600000|2021-04-13 11:00:00|939.19|938.09|937.19|935.99|939.19|938.09|937.09|935.99|61
1618311900000|2021-04-13 11:05:00|937.29|936.09|938.79|937.79|938.89|937.79|937.29|936.09|28
1618312200000|2021-04-13 11:10:00|938.89|937.89|938.19|936.99|938.99|937.89|937.99|936.89|1
1618312500000|2021-04-13 11:15:00|938.29|937.09|938.19|937.09|938.49|937.29|938.09|937.09|2
1618312800000|2021-04-13 11:20:00|938.29|937.19|938.19|937.09|938.49|937.29|938.09|937.09|2
1618313100000|2021-04-13 11:25:00|938.09|936.89|937.39|936.29|938.09|936.89|937.39|936.29|2
1618313400000|2021-04-13 11:30:00|937.49|936.39|937.29|936.09|937.49|936.39|937.29|936.09|4
1618313700000|2021-04-13 11:35:00|937.39|936.19|937.69|936.59|937.89|936.79|937.29|936.19|0
1618314000000|2021-04-13 11:40:00|937.79|936.69|938.49|937.39|938.59|937.79|937.79|936.69|4
1618314300000|2021-04-13 11:45:00|938.39|937.29|938.89|937.69|938.89|937.69|938.29|937.09|1
1618314600000|2021-04-13 11:50:00|938.99|937.79|938.79|937.69|938.99|937.89|938.79|937.59|0
1618314900000|2021-04-13 11:55:00|938.89||938.89||938.89||938.69||1
1618315200000|2021-04-13 12:00:00|938.99|937.79|939.39|938.19|939.39|938.19|938.99|937.79|0
1618315500000|2021-04-13 12:05:00|939.29|938.29|939.59|938.49|939.59|938.49|939.29|938.29|0
1618315800000|2021-04-13 12:10:00|939.69|938.59|939.79|938.59|940.19|938.99|939.49|938.49|0
1618316100000|2021-04-13 12:15:00|939.69|938.69|940.39|939.19|940.39|939.19|939.69|938.69|0
1618316400000|2021-04-13 12:20:00|940.49|939.29|941.29|940.09|941.29|940.09|940.49|939.29|7
1618316700000|2021-04-13 12:25:00|941.39|940.19|941.29|940.19|941.39|940.29|941.19|940.19|1
1618317000000|2021-04-13 12:30:00|941.19|940.29|942.19|940.99|942.19|940.99|940.99|940.29|0
1618317300000|2021-04-13 12:35:00|942.09|941.09|941.99|941.09|942.59|941.39|941.89|941.09|2
1618317600000|2021-04-13 12:40:00|942.09||942.09||942.29||942.09||0
1618317900000|2021-04-13 12:45:00|941.99|940.59|941.89|940.79|941.99|940.79|941.69|940.59|373
1618318200000|2021-04-13 12:50:00|941.99|940.89|942.09|940.89|942.29|941.09|941.89|940.79|0
1618318500000|2021-04-13 12:55:00|941.99|940.79|942.29|941.19|942.29|941.19|941.59|940.79|0
1618318800000|2021-04-13 13:00:00|942.39|941.29|942.59|941.39|942.59|941.39|941.89|940.89|0
1618319100000|2021-04-13 13:05:00|942.69|941.49|942.39|941.59|942.69|941.59|942.29|941.49|194
1618319400000|2021-04-13 13:10:00|942.49|941.69|942.39|941.59|942.79|941.69|942.39|941.59|1
1618319700000|2021-04-13 13:15:00|942.29|941.39|942.49|941.39|942.49|941.39|942.19|941.19|7
1618320000000|2021-04-13 13:20:00|942.59|941.49|941.59|940.49|942.59|941.49|941.59|940.49|8
1618320300000|2021-04-13 13:25:00|941.49|940.39|940.79|939.69|941.49|940.39|940.79|939.69|542
1618320600000|2021-04-13 13:30:00|940.69|939.59|940.89|939.79|940.89|939.79|940.49|939.39|5
1618320900000|2021-04-13 13:35:00|940.79|939.89|940.79|939.69|941.49|940.29|940.79|939.69|4
1618321200000|2021-04-13 13:40:00|940.69|939.59|940.59|939.49|940.89|940.19|940.29|939.39|7
1618321500000|2021-04-13 13:45:00|940.49|939.59|940.29|939.49|940.49|939.69|940.29|939.49|8
1618321800000|2021-04-13 13:50:00|940.19|939.59|941.19|940.09|941.29|940.09|940.19|939.59|12
1618322100000|2021-04-13 13:55:00|941.29|940.19|941.29|940.29|941.49|940.69|940.99|939.99|115
1618322400000|2021-04-13 14:00:00|941.19|940.49|941.39|940.29|941.59|940.49|941.09|939.89|118
1618322700000|2021-04-13 14:05:00|941.29|940.19|941.69|940.59|941.89|940.69|941.29|940.19|20
1618323000000|2021-04-13 14:10:00|941.57|940.47|941.27|940.27|941.57|940.87|941.27|940.27|5
1618323300000|2021-04-13 14:15:00|941.17|940.37|943.41|941.91|943.41|941.91|941.17|940.07|16
1618323600000|2021-04-13 14:20:00|943.4|941.9|943.38|941.88|943.6|942.1|943.36|941.86|0
1618323900000|2021-04-13 14:25:00|943.39|941.89|943.8|942.3|943.8|942.3|943.18|941.68|0
1618324200000|2021-04-13 14:30:00|943.79|942.29|943.43|941.93|943.81|942.31|943.39|941.89|0
1618324500000|2021-04-13 14:35:00|943.49|941.99|943.39|941.89|943.83|942.33|943.37|941.87|124
1618324800000|2021-04-13 14:40:00|943.46|941.96|943.81|942.31|943.82|942.32|943.46|941.96|0
1618325100000|2021-04-13 14:45:00|943.82|942.32|943.41|941.91|944.02|942.52|943.4|941.9|0
1618325400000|2021-04-13 14:50:00|943.4|941.9|942.97|941.47|943.41|941.91|942.97|941.47|0
1618325700000|2021-04-13 14:55:00|942.98|941.48|942.99|941.49|943|941.5|942.58|941.08|0
1618326000000|2021-04-13 15:00:00|943|941.5|942.81|941.31|943.41|941.91|942.79|941.29|0
1618326300000|2021-04-13 15:05:00|942.8|941.3|943.02|941.52|943.22|941.72|942.8|941.3|0
1618326600000|2021-04-13 15:10:00|943.03|941.53|942.61|941.11|943.03|941.53|942.41|940.91|0
1618326900000|2021-04-13 15:15:00|942.6|941.1|942.43|940.93|942.61|941.11|942.39|940.89|0
1618327200000|2021-04-13 15:20:00|942.44|940.94|942.23|940.73|942.44|940.94|942.21|940.71|0
1618327500000|2021-04-13 15:25:00|942.29|940.79|942.66|941.16|942.66|941.16|942.29|940.79|0
1618327800000|2021-04-13 15:30:00|942.72|941.22|942.28|940.78|942.85|941.35|942.09|940.59|0
1618328100000|2021-04-13 15:35:00|942.22|940.72|941.84|940.34|942.28|940.78|941.81|940.31|0
1618328400000|2021-04-13 15:40:00|941.85|940.35|941.86|940.36|941.88|940.38|941.65|940.15|0
1618328700000|2021-04-13 15:45:00|941.92|940.42|942.64|941.14|942.85|941.35|941.92|940.42|0
1618329000000|2021-04-13 15:50:00|942.65|941.15|943.01|941.51|943.02|941.52|942.61|941.11|0
1618329300000|2021-04-13 15:55:00|943.02|941.52|943.24|941.74|943.25|941.75|943.01|941.51|0
1618329600000|2021-04-13 16:00:00|943.25|941.75|943.05|941.55|943.27|941.77|943.04|941.54|0
1618329900000|2021-04-13 16:05:00|943.04|941.54|943.02|941.52|943.23|941.73|942.82|941.32|0
1618330200000|2021-04-13 16:10:00|943.01|941.51|943.03|941.53|943.43|941.93|943.01|941.51|0
1618330500000|2021-04-13 16:15:00|943.04|941.54|943.24|941.74|943.25|941.75|943.01|941.51|0
1618330800000|2021-04-13 16:20:00|943.25|941.75|942.86|941.36|943.27|941.77|942.85|941.35|0
1618331100000|2021-04-13 16:25:00|942.85|941.35|943.02|941.52|943.04|941.54|942.83|941.33|0
1618331400000|2021-04-13 16:30:00|943.03|941.53|943.03|941.53|943.25|941.75|943.01|941.51|0
1618331700000|2021-04-13 16:35:00|943.02|941.52|943.03|941.53|943.23|941.73|943.02|941.52|0
1618332000000|2021-04-13 16:40:00|943.02|941.52|943|941.5|943.02|941.52|942.8|941.3|0
1618332300000|2021-04-13 16:45:00|943.01|941.51|943|941.5|943.02|941.52|942.6|941.1|0
1618332600000|2021-04-13 16:50:00|942.99|941.49|942.97|941.47|942.99|941.49|942.79|941.29|0
1618332900000|2021-04-13 16:55:00|942.96|941.46|942.55|941.05|942.96|941.46|942.54|941.04|0
1618333200000|2021-04-13 17:00:00|942.54|941.04|942.58|941.08|942.99|941.49|942.53|941.03|0
1618333500000|2021-04-13 17:05:00|942.59|941.09|942.78|941.28|942.81|941.31|942.36|940.86|0
1618333800000|2021-04-13 17:10:00|942.79|941.29|943|941.5|943|941.5|942.57|941.07|0
1618334100000|2021-04-13 17:15:00|942.99|941.49|943.22|941.72|943.22|941.72|942.79|941.29|0
1618334400000|2021-04-13 17:20:00|943.21|941.71|943.21|941.71|943.22|941.72|942.99|941.49|0
1618334700000|2021-04-13 17:25:00|943.2|941.7|943.4|941.9|943.42|941.92|943.2|941.7|0
1618335000000|2021-04-13 17:30:00|943.41|941.91|943.42|941.92|943.42|941.92|943.39|941.89|0
1618335300000|2021-04-13 17:35:00|943.41|941.91|943.43|941.93|943.44|941.94|943.4|941.9|0
1618335600000|2021-04-13 17:40:00|943.44|941.94|943.66|942.16|943.66|942.16|943.44|941.94|0
1618335900000|2021-04-13 17:45:00|943.65|942.15|943.65|942.15|943.66|942.16|943.45|941.95|0
1618336200000|2021-04-13 17:50:00|943.64|942.14|943.65|942.15|943.65|942.15|943.63|942.13|0
1618336500000|2021-04-13 17:55:00|943.66|942.16|943.65|942.15|943.66|942.16|943.65|942.15|0
1618336800000|2021-04-13 18:00:00|943.64|942.14|943.7|942.2|943.89|942.39|943.46|941.96|0
1618337100000|2021-04-13 18:05:00|943.69|942.19|943.48|941.98|943.89|942.39|943.46|941.96|0
1618337400000|2021-04-13 18:10:00|943.49|941.99|943.93|942.43|943.94|942.44|943.48|941.98|0
1618337700000|2021-04-13 18:15:00|943.94|942.44|944.14|942.64|944.15|942.65|943.72|942.22|0
1618338000000|2021-04-13 18:20:00|944.15|942.65|944.15|942.65|944.17|942.67|944.14|942.64|0
1618338300000|2021-04-13 18:25:00|944.16|942.66|943.96|942.46|944.16|942.66|943.94|942.44|0
1618338600000|2021-04-13 18:30:00|943.95|942.45|944.18|942.68|944.19|942.69|943.95|942.45|0
1618338900000|2021-04-13 18:35:00|944.19|942.69|943.97|942.47|944.2|942.7|943.96|942.46|0
1618339200000|2021-04-13 18:40:00|943.98|942.48|943.91|942.41|944.1|942.6|943.89|942.39|0
1618339500000|2021-04-13 18:45:00|943.92|942.42|944.13|942.63|944.13|942.63|943.9|942.4|0
1618339800000|2021-04-13 18:50:00|944.12|942.62|944.13|942.63|944.32|942.82|943.91|942.41|0
1618340100000|2021-04-13 18:55:00|944.14|942.64|944.16|942.66|944.37|942.87|944.13|942.63|0
1618340400000|2021-04-13 19:00:00|944.17|942.67|944.41|942.91|944.62|943.12|944.17|942.67|0
1618340700000|2021-04-13 19:05:00|944.4|942.9|944.63|943.13|944.64|943.14|944.38|942.88|0
1618341000000|2021-04-13 19:10:00|944.64|943.14|944.63|943.13|944.67|943.17|944.44|942.94|0
1618341300000|2021-04-13 19:15:00|944.64|943.14|944.44|942.94|944.66|943.16|944.41|942.91|0
1618341600000|2021-04-13 19:20:00|944.5|943|944.43|942.93|944.67|943.17|944.42|942.92|0
1618341900000|2021-04-13 19:25:00|944.44|942.94|944.43|942.93|944.45|942.95|944.43|942.93|0
1618342200000|2021-04-13 19:30:00|944.44|942.94|944.4|942.9|944.64|943.14|944.38|942.88|0
1618342500000|2021-04-13 19:35:00|944.39|942.89|944.33|942.83|944.4|942.9|944.16|942.66|0
1618342800000|2021-04-13 19:40:00|944.34|942.84|944.52|943.02|944.54|943.04|944.29|942.79|0
1618343100000|2021-04-13 19:45:00|944.51|943.01|944.74|943.24|944.94|943.44|944.51|943.01|0
1618343400000|2021-04-13 19:50:00|944.75|943.25|944.33|942.83|944.75|943.25|944.09|942.59|0
1618343700000|2021-04-13 19:55:00|944.34|942.84|944.63|943.13|944.69|943.19|944.12|942.62|0
1618344000000|2021-04-13 20:00:00|944.62|943.12|944.66|943.16|944.85|943.35|944.53|943.03|0
1618344300000|2021-04-13 20:05:00|944.67|943.17|944.81|943.31|944.81|943.31|944.57|943.07|0
1618344600000|2021-04-13 20:10:00|944.8|943.3|944.9|943.4|944.96|943.46|944.72|943.22|0
1618344900000|2021-04-13 20:15:00|944.86|943.36|944.85|943.35|944.9|943.4|944.85|943.35|0
1618345200000|2021-04-13 20:20:00|944.86|943.36|944.86|943.36|944.92|943.42|944.85|943.35|0
1618345500000|2021-04-13 20:25:00|944.88|943.38|944.86|943.36|944.92|943.42|944.86|943.36|0
1618345800000|2021-04-13 20:30:00|944.87|943.37|945.07|943.57|945.11|943.61|944.87|943.37|0
1618346100000|2021-04-13 20:35:00|945.06|943.56|944.92|943.42|945.11|943.61|944.87|943.37|0
1618346400000|2021-04-13 20:40:00|944.91|943.41|944.96|943.46|944.96|943.46|944.87|943.37|0
1618346700000|2021-04-13 20:45:00|944.95|943.45|944.83|943.33|944.96|943.46|944.79|943.29|0
1618347000000|2021-04-13 20:50:00|944.82|943.32|944.92|943.42|944.96|943.46|944.79|943.29|0
1618347300000|2021-04-13 20:55:00|944.93|943.43|944.9|943.4|944.96|943.46|944.68|943.18|0
1618347600000|2021-04-13 21:00:00|944.86|943.36|944.88|943.38|944.92|943.42|944.86|943.36|0
1618348200000|2021-04-13 21:10:00|944.86|943.36|944.86|943.36|944.88|943.38|944.85|943.35|0
1618348500000|2021-04-13 21:15:00|944.85|943.35|944.83|943.33|944.86|943.36|944.79|943.29|0
1618348800000|2021-04-13 21:20:00|944.85|943.35|944.85|943.35|944.85|943.35|944.79|943.29|0
1618349100000|2021-04-13 21:25:00|944.86|943.36|944.85|943.35|944.86|943.36|944.81|943.31|0
1618349400000|2021-04-13 21:30:00|944.81|943.31|944.79|943.29|944.81|943.31|944.78|943.28|0
1618349700000|2021-04-13 21:35:00|944.83|943.33|944.88|943.38|944.88|943.38|944.79|943.29|0
1618350000000|2021-04-13 21:40:00|944.85|943.35|944.82|943.32|944.85|943.35|944.8|943.3|0
1618350300000|2021-04-13 21:45:00|944.8|943.3|944.74|943.24|944.84|943.34|944.72|943.22|0
1618350600000|2021-04-13 21:50:00|944.76|943.26|944.74|943.24|944.76|943.26|944.74|943.24|0
1618350900000|2021-04-13 21:55:00|944.76|943.26|944.76|943.26|944.81|943.31|944.74|943.24|0
1618351200000|2021-04-13 22:00:00|944.75|943.25|944.74|943.24|944.87|943.37|944.7|943.2|0
1618351500000|2021-04-13 22:05:00|944.72|943.22|944.57|943.07|944.74|943.24|944.53|943.03|0
1618351800000|2021-04-13 22:10:00|944.56|943.06|944.48|942.98|944.63|943.13|944.48|942.98|0
1618352100000|2021-04-13 22:15:00|944.49|942.99|944.57|943.07|944.63|943.13|944.48|942.98|0
1618352400000|2021-04-13 22:20:00|944.58|943.08|944.48|942.98|944.63|943.13|944.48|942.98|0
1618352700000|2021-04-13 22:25:00|944.47|942.97|944.37|942.87|944.53|943.03|944.32|942.82|0
1618353000000|2021-04-13 22:30:00|944.41|942.91|944.32|942.82|944.47|942.97|944.24|942.74|0
1618353300000|2021-04-13 22:35:00|944.33|942.83|944.24|942.74|944.37|942.87|944.24|942.74|0
1618353600000|2021-04-13 22:40:00|944.28|942.78|944.19|942.69|944.28|942.78|944.19|942.69|0
1618353900000|2021-04-13 22:45:00|944.2|942.7|944.24|942.74|944.26|942.76|944.19|942.69|0
1618354200000|2021-04-13 22:50:00|944.26|942.76|944.24|942.74|944.26|942.76|944.19|942.69|0
1618354500000|2021-04-13 22:55:00|944.26|942.76|944.28|942.78|944.28|942.78|944.24|942.74|0
1618354800000|2021-04-13 23:00:00|944.3|942.8|944.24|942.74|944.32|942.82|944.15|942.65|0
1618355100000|2021-04-13 23:05:00|944.23|942.73|944.09|942.59|944.23|942.73|944.04|942.54|0
1618355400000|2021-04-13 23:10:00|944.08|942.58|943.96|942.46|944.09|942.59|943.96|942.46|0
1618355700000|2021-04-13 23:15:00|944|942.5|944.15|942.65|944.15|942.65|943.96|942.46|0
1618356000000|2021-04-13 23:20:00|944.14|942.64|944.09|942.59|944.19|942.69|944.09|942.59|0
1618356300000|2021-04-13 23:25:00|944.11|942.61|944.15|942.65|944.15|942.65|944|942.5|0
1618356600000|2021-04-13 23:30:00|944.14|942.64|944.19|942.69|944.28|942.78|944.09|942.59|0
1618356900000|2021-04-13 23:35:00|944.2|942.7|944.24|942.74|944.28|942.78|944.2|942.7|0
1618357200000|2021-04-13 23:40:00|944.23|942.73|944.17|942.67|944.24|942.74|944.15|942.65|0
1618357500000|2021-04-13 23:45:00|944.15|942.65|944|942.5|944.15|942.65|943.96|942.46|0
1618357800000|2021-04-13 23:50:00|944.02|942.52|944.09|942.59|944.15|942.65|943.96|942.46|0
1618358100000|2021-04-13 23:55:00|944.08|942.58|944|942.5|944.09|942.59|944|942.5|0
1618358400000|2021-04-14 00:00:00|944.01|942.51|943.96|942.46|944.15|942.65|943.91|942.41|0
1618358700000|2021-04-14 00:05:00|943.98|942.48|944|942.5|944.04|942.54|943.96|942.46|0
1618359000000|2021-04-14 00:10:00|943.99|942.49|943.96|942.46|944.04|942.54|943.91|942.41|0
1618359300000|2021-04-14 00:15:00|943.69|942.19|943.15|941.65|943.69|942.19|943.05|941.55|0
1618359600000|2021-04-14 00:20:00|943.09|941.59|943.16|941.66|943.16|941.66|942.95|941.45|0
1618359900000|2021-04-14 00:25:00|943.15|941.65|943.56|942.06|943.56|942.06|943.15|941.65|0
1618360200000|2021-04-14 00:30:00|943.59|942.09|943.36|941.86|943.76|942.26|943.35|941.85|0
1618360500000|2021-04-14 00:35:00|943.39|941.89|943.58|942.08|943.58|942.08|943.35|941.85|0
1618360800000|2021-04-14 00:40:00|943.64|942.14|943.79|942.29|944|942.5|943.64|942.14|0
1618361100000|2021-04-14 00:45:00|943.8|942.3|943.79|942.29|944|942.5|943.79|942.29|0
1618361400000|2021-04-14 00:50:00|943.8|942.3|943.36|941.86|943.8|942.3|943.36|941.86|0
1618361700000|2021-04-14 00:55:00|943.3|941.8|943.17|941.67|943.3|941.8|942.96|941.46|0
1618362000000|2021-04-14 01:00:00|943.16|941.66|943.36|941.86|943.56|942.06|943.15|941.65|0
1618362300000|2021-04-14 01:05:00|943.37|941.87|943.38|941.88|943.38|941.88|943.26|941.76|0
1618362600000|2021-04-14 01:10:00|943.37|941.87|943.58|942.08|943.58|942.08|943.36|941.86|0
1618362900000|2021-04-14 01:15:00|943.57|942.07|944.21|942.71|944.31|942.81|943.57|942.07|0
1618363200000|2021-04-14 01:20:00|944.22|942.72|944|942.5|944.22|942.72|943.8|942.3|0
1618363500000|2021-04-14 01:25:00|943.99|942.49|943.79|942.29|944.01|942.51|943.79|942.29|0
1618363800000|2021-04-14 01:30:00|943.78|942.28|943.49|941.99|943.78|942.28|943.49|941.99|0
1618364100000|2021-04-14 01:35:00|943.36|941.86|943.56|942.06|943.56|942.06|943.35|941.85|0
1618364400000|2021-04-14 01:40:00|943.57|942.07|943.77|942.27|943.99|942.49|943.56|942.06|0
1618364700000|2021-04-14 01:45:00|943.78|942.28|944.01|942.51|944.01|942.51|943.77|942.27|0
1618365000000|2021-04-14 01:50:00|944|942.5|944.43|942.93|944.43|942.93|944|942.5|0
1618365300000|2021-04-14 01:55:00|944.42|942.92|944.01|942.51|944.42|942.92|944.01|942.51|0
1618365600000|2021-04-14 02:00:00|944.02|942.52|944|942.5|944.22|942.72|943.99|942.49|0
1618365900000|2021-04-14 02:05:00|944.01|942.51|943.99|942.49|944.21|942.71|943.98|942.48|0
1618366200000|2021-04-14 02:10:00|943.98|942.48|943.78|942.28|943.99|942.49|943.78|942.28|0
1618366500000|2021-04-14 02:15:00|943.79|942.29|943.99|942.49|943.99|942.49|943.79|942.29|0
1618366800000|2021-04-14 02:20:00|944.05|942.55|943.99|942.49|944.2|942.7|943.99|942.49|0
1618367100000|2021-04-14 02:25:00|944.02|942.52|943.97|942.47|944.19|942.69|943.97|942.47|0
1618367400000|2021-04-14 02:30:00|943.98|942.48|944.2|942.7|944.2|942.7|943.98|942.48|0
1618367700000|2021-04-14 02:35:00|944.19|942.69|944.18|942.68|944.21|942.71|944.18|942.68|0
1618368000000|2021-04-14 02:40:00|944.19|942.69|943.98|942.48|944.19|942.69|943.97|942.47|0
1618368300000|2021-04-14 02:45:00|943.97|942.47|943.97|942.47|943.98|942.48|943.76|942.26|0
1618368600000|2021-04-14 02:50:00|943.98|942.48|943.75|942.25|943.98|942.48|943.75|942.25|0
1618368900000|2021-04-14 02:55:00|943.74|942.24|943.76|942.26|943.96|942.46|943.54|942.04|0
1618369200000|2021-04-14 03:00:00|943.79|942.29|943.56|942.06|943.84|942.34|943.55|942.05|0
1618369500000|2021-04-14 03:05:00|943.55|942.05|943.55|942.05|943.57|942.07|943.35|941.85|0
1618369800000|2021-04-14 03:10:00|943.49|941.99|943.56|942.06|943.56|942.06|943.35|941.85|0
1618370100000|2021-04-14 03:15:00|943.57|942.07|943.78|942.28|943.78|942.28|943.36|941.86|0
1618370400000|2021-04-14 03:20:00|943.77|942.27|943.56|942.06|943.78|942.28|943.56|942.06|0
1618370700000|2021-04-14 03:25:00|943.57|942.07|943.56|942.06|943.58|942.08|943.55|942.05|0
1618371000000|2021-04-14 03:30:00|943.57|942.07|943.78|942.28|943.78|942.28|943.56|942.06|0
1618371300000|2021-04-14 03:35:00|943.77|942.27|943.76|942.26|943.77|942.27|943.76|942.26|0
1618371600000|2021-04-14 03:40:00|943.77|942.27|943.67|942.17|943.77|942.27|943.56|942.06|0
1618371900000|2021-04-14 03:45:00|943.7|942.2|943.57|942.07|943.77|942.27|943.56|942.06|0
1618372200000|2021-04-14 03:50:00|943.67|942.17|943.77|942.27|943.78|942.28|943.57|942.07|0
1618372500000|2021-04-14 03:55:00|943.78|942.28|943.78|942.28|943.88|942.38|943.77|942.27|0
1618372800000|2021-04-14 04:00:00|943.81|942.31|943.78|942.28|943.99|942.49|943.78|942.28|0
1618373100000|2021-04-14 04:05:00|943.79|942.29|943.8|942.3|944|942.5|943.79|942.29|0
1618373400000|2021-04-14 04:10:00|943.81|942.31|944|942.5|944|942.5|943.8|942.3|0
1618373700000|2021-04-14 04:15:00|944.01|942.51|944.01|942.51|944.22|942.72|944|942.5|0
1618374000000|2021-04-14 04:20:00|944|942.5|944|942.5|944.02|942.52|943.8|942.3|0
1618374300000|2021-04-14 04:25:00|944.01|942.51|944.2|942.7|944.2|942.7|944|942.5|0
1618374600000|2021-04-14 04:30:00|944.23|942.73|944.21|942.71|944.3|942.8|944.2|942.7|0
1618374900000|2021-04-14 04:35:00|944.27|942.77|944.42|942.92|944.61|943.11|944.27|942.77|0
1618375200000|2021-04-14 04:40:00|944.45|942.95|944.62|943.12|944.72|943.22|944.45|942.95|0
1618375500000|2021-04-14 04:45:00|944.68|943.18|944.81|943.31|944.82|943.32|944.68|943.18|0
1618375800000|2021-04-14 04:50:00|944.82|943.32|945.04|943.54|945.24|943.74|944.81|943.31|0
1618376100000|2021-04-14 04:55:00|945.03|943.53|945.03|943.53|945.03|943.53|945.03|943.53|0
1618376400000|2021-04-14 05:00:00|945.04|943.54|944.82|943.32|945.23|943.73|944.81|943.31|0
1618376700000|2021-04-14 05:05:00|944.81|943.31|945.24|943.74|945.24|943.74|944.81|943.31|0
1618377000000|2021-04-14 05:10:00|945.25|943.75|945.05|943.55|945.27|943.77|945.05|943.55|0
1618377300000|2021-04-14 05:15:00|945.06|943.56|944.83|943.33|945.06|943.56|944.83|943.33|0
1618377600000|2021-04-14 05:20:00|944.84|943.34|945.04|943.54|945.04|943.54|944.83|943.33|0
1618377900000|2021-04-14 05:25:00|945.03|943.53|944.83|943.33|945.03|943.53|944.83|943.33|0
1618378200000|2021-04-14 05:30:00|944.84|943.34|945.02|943.52|945.04|943.54|944.84|943.34|0
1618378500000|2021-04-14 05:35:00|945.03|943.53|944.83|943.33|945.03|943.53|944.82|943.32|0
1618378800000|2021-04-14 05:40:00|944.82|943.32|945.04|943.54|945.44|943.94|944.81|943.31|0
1618379100000|2021-04-14 05:45:00|945.05|943.55|945.26|943.76|945.26|943.76|945.04|943.54|0
1618379400000|2021-04-14 05:50:00|945.25|943.75|945.06|943.56|945.26|943.76|945.05|943.55|0
1618379700000|2021-04-14 05:55:00|945.12|943.62|945.27|943.77|945.46|943.96|945.07|943.57|0
1618380000000|2021-04-14 06:00:00|945.21|943.71|944.68|943.18|945.27|943.77|944.67|943.17|0
1618380300000|2021-04-14 06:05:00|944.65|943.15|944.46|942.96|944.68|943.18|944.45|942.95|0
1618380600000|2021-04-14 06:10:00|944.45|942.95|944.03|942.53|944.46|942.96|944.03|942.53|0
1618380900000|2021-04-14 06:15:00|944.11|942.61|944.53|943.03|944.53|943.03|944.11|942.61|0
1618381200000|2021-04-14 06:20:00|944.47|942.97|944.08|942.58|944.53|943.03|943.89|942.39|0
1618381500000|2021-04-14 06:25:00|944.09|942.59|944.11|942.61|944.12|942.62|944.09|942.59|0
1618381800000|2021-04-14 06:30:00|944.05|942.55|944.32|942.82|944.33|942.83|943.91|942.41|0
1618382100000|2021-04-14 06:35:00|944.33|942.83|944.53|943.03|944.74|943.24|944.32|942.82|0
1618382400000|2021-04-14 06:40:00|944.54|943.04|944.53|943.03|944.75|943.25|944.53|943.03|0
1618382700000|2021-04-14 06:45:00|944.54|943.04|944.32|942.82|944.54|943.04|944.31|942.81|0
1618383000000|2021-04-14 06:50:00|944.31|942.81|944.12|942.62|944.32|942.82|944.11|942.61|0
1618383300000|2021-04-14 06:55:00|944.18|942.68|944.99|943.49|944.99|943.49|944.11|942.61|0
1618383600000|2021-04-14 07:00:00|945.05|943.55|942.07|940.77|945.07|943.57|942.07|940.57|18
1618383900000|2021-04-14 07:05:00|942.27|940.87|943.77|942.37|944.77|942.97|942.27|940.87|1
1618384200000|2021-04-14 07:10:00|943.67|942.47|942.37|941.17|943.67|942.47|941.97|941.07|881
1618384500000|2021-04-14 07:15:00|942.27|941.07|941.57|940.27|942.37|941.27|941.47|940.17|2336
1618384800000|2021-04-14 07:20:00|941.47|940.17|941.47|940.37|941.47|940.37|940.17|938.97|665
1618385100000|2021-04-14 07:25:00|941.57|940.47|940.17|939.07|941.77|940.57|939.97|938.77|3
1618385400000|2021-04-14 07:30:00|940.07|938.97|940.57|939.47|940.57|939.47|939.27|938.47|17
1618385700000|2021-04-14 07:35:00|940.37|939.37|940.67|939.47|940.67|939.57|940.27|938.97|0
1618386000000|2021-04-14 07:40:00|940.88|939.68|940.98|939.78|940.98|939.78|940.38|939.08|17
1618386300000|2021-04-14 07:45:00|941.08|939.88|941.98|940.78|941.98|940.78|941.08|939.78|16
1618386600000|2021-04-14 07:50:00|942.08|940.68|942.28|940.98|942.68|941.38|942.08|940.68|44
1618386900000|2021-04-14 07:55:00|942.38|941.08|941.98|940.68|942.58|941.38|941.98|940.68|0
1618387200000|2021-04-14 08:00:00|942.08|940.78|942.58|941.28|942.58|941.28|941.98|940.78|579
1618387500000|2021-04-14 08:05:00|942.48|941.38|941.78|940.48|942.48|941.38|941.78|940.48|14
1618387800000|2021-04-14 08:10:00|941.88|940.58|941.68|940.48|942.08|940.78|941.68|940.38|6
1618388100000|2021-04-14 08:15:00|941.78|940.58|941.88|940.58|941.88|940.58|941.58|940.38|562
1618388400000|2021-04-14 08:20:00|941.98|940.68|941.88|940.48|942.18|940.88|941.88|940.48|4
1618388700000|2021-04-14 08:25:00|941.78|940.58|942.18|940.88|942.18|940.98|941.78|940.58|0
1618389000000|2021-04-14 08:30:00|942.08|940.78|941.88|940.68|942.38|941.18|941.88|940.68|644
1618389300000|2021-04-14 08:35:00|941.78|940.28|941.68|940.48|941.78|940.48|941.38|940.28|8
1618389600000|2021-04-14 08:40:00|941.58|940.28|940.78|939.68|941.58|940.28|940.68|939.58|7
1618389900000|2021-04-14 08:45:00|940.88|939.28|940.78|939.58|940.88|939.58|940.58|939.28|4
1618390200000|2021-04-14 08:50:00|940.88|939.68|941.28|940.28|941.48|940.28|940.88|939.68|6
1618390500000|2021-04-14 08:55:00|941.38||941.28||941.38||941.28||0
1618390800000|2021-04-14 09:00:00|941.38||941.28||941.38||941.28||0
1618391100000|2021-04-14 09:05:00|941.18|940.08|941.08|939.98|941.18|940.08|941.08|939.88|4
1618391400000|2021-04-14 09:10:00|940.98|940.08|941.18|940.08|941.28|940.08|940.98|940.08|0
1618391700000|2021-04-14 09:15:00|941.08||941.08||941.08||940.98||0
1618392000000|2021-04-14 09:20:00|941.18|940.18|941.38|940.18|941.38|940.18|940.98|940.18|104
1618392300000|2021-04-14 09:25:00|941.28|940.28|941.28|940.28|941.38|940.28|941.18|940.08|0
1618392600000|2021-04-14 09:30:00|941.18|940.08|941.38|940.28|941.38|940.28|941.18|940.08|2
1618392900000|2021-04-14 09:35:00|941.48|940.38|942.18|940.88|942.18|940.88|941.48|940.38|21
1618393200000|2021-04-14 09:40:00|942.08|940.98|942.08|940.88|942.08|940.98|942.08|940.88|1
1618393800000|2021-04-14 09:50:00|941.98|940.78|941.78|940.58|941.98|940.78|941.78|940.58|0
1618394100000|2021-04-14 09:55:00|941.88|940.68|942.08|940.88|942.08|940.88|941.88|940.68|1
1618394400000|2021-04-14 10:00:00|941.98|940.78|942.08|940.78|942.08|940.78|941.88|940.68|0
1618394700000|2021-04-14 10:05:00|941.98|940.68|941.88|940.68|941.98|940.68|941.68|940.48|0
1618395000000|2021-04-14 10:10:00|941.78|940.48|942.08|940.78|942.08|940.78|941.78|940.48|0
1618395300000|2021-04-14 10:15:00|941.98|940.68|941.88|940.68|941.98|940.68|941.78|940.68|0
1618395600000|2021-04-14 10:20:00|941.98|940.78|942.28|940.98|942.28|940.98|941.98|940.78|0
1618395900000|2021-04-14 10:25:00|942.48|941.08|942.58|941.38|942.58|941.38|942.48|941.08|0
1618396200000|2021-04-14 10:30:00|942.78|941.48|942.78|941.58|942.78|941.58|942.78|941.48|0
1618396500000|2021-04-14 10:35:00|942.88|941.68|942.78|941.58|942.88|941.68|942.78|941.58|1
1618397400000|2021-04-14 10:50:00|942.88||942.88||942.88||942.88||0
1618397700000|2021-04-14 10:55:00|942.98|941.68|942.98|941.68|942.98|941.78|942.88|941.68|0
1618398000000|2021-04-14 11:00:00|942.88|941.78|942.68|941.48|942.88|941.78|942.68|941.48|1
1618398600000|2021-04-14 11:10:00|942.58|941.28|942.68|941.48|942.68|941.48|942.48|941.28|0
1618398900000|2021-04-14 11:15:00|942.58|941.38|942.88|941.58|942.88|941.58|942.58|941.38|349
1618399200000|2021-04-14 11:20:00|942.98|941.68|942.88|941.68|942.98|941.68|942.88|941.68|0
1618399500000|2021-04-14 11:25:00|942.98|941.78|943.28|942.08|943.28|942.08|942.98|941.78|0
1618399800000|2021-04-14 11:30:00|943.38|942.18|943.68|942.58|943.78|942.58|943.38|942.18|511
1618400100000|2021-04-14 11:35:00|943.78|942.48|943.78|942.58|943.78|942.58|943.78|942.48|0
1618400400000|2021-04-14 11:40:00|943.57|942.37|944.47|943.27|944.47|943.27|943.57|942.37|0
1618400700000|2021-04-14 11:45:00|944.37|943.17|944.27|942.97|944.57|943.37|944.27|942.97|0
1618401000000|2021-04-14 11:50:00|944.17|942.77|944.07|942.87|944.17|942.97|943.97|942.77|3355
1618401300000|2021-04-14 11:55:00||942.97||942.97||942.97||942.97|0
1618401600000|2021-04-14 12:00:00|943.97|942.87|944.07|942.87|944.07|942.87|943.77|942.57|100
1618401900000|2021-04-14 12:05:00|943.97|942.77|943.57|942.47|943.97|942.77|943.57|942.37|0
1618402200000|2021-04-14 12:10:00|943.67|942.57|943.67|942.57|943.77|942.57|943.67|942.57|0
1618402500000|2021-04-14 12:15:00|943.57|942.47|943.17|942.07|943.57|942.47|943.17|941.97|0
1618402800000|2021-04-14 12:20:00|943.27|942.17|943.37|942.17|943.47|942.27|943.27|942.07|1
1618403100000|2021-04-14 12:25:00|943.27|942.07|942.97|941.67|943.27|942.07|942.97|941.67|0
1618403400000|2021-04-14 12:30:00|942.87|941.77|942.67|941.77|942.97|941.77|942.67|941.77|150
1618403700000|2021-04-14 12:35:00|942.57|941.67|942.67|941.67|942.67|941.67|942.57|941.57|4
1618404000000|2021-04-14 12:40:00|942.57|941.57|942.57|941.47|942.87|941.87|942.57|941.47|4
1618404300000|2021-04-14 12:45:00|942.47|941.57|942.17|941.27|942.47|941.57|941.67|940.87|4
1618404600000|2021-04-14 12:50:00|942.07|941.17|942.37|941.37|942.37|941.37|941.37|939.47|210
1618404900000|2021-04-14 12:55:00|942.47|941.47|942.27|941.17|942.67|941.67|942.07|941.07|602
1618405200000|2021-04-14 13:00:00|942.17|941.07|943.47|941.97|943.47|941.97|942.07|940.87|454
1618405500000|2021-04-14 13:05:00|943.57|942.07|943.37|942.07|943.67|942.17|943.07|942.07|0
1618405800000|2021-04-14 13:10:00|943.47|941.97|941.97|940.77|943.47|941.97|941.97|940.77|0
1618406100000|2021-04-14 13:15:00|942.07|940.57|941.57|940.47|942.27|940.57|941.47|940.47|0
1618406400000|2021-04-14 13:20:00|941.67|940.57|941.47|940.37|941.97|940.87|941.27|940.37|0
1618406700000|2021-04-14 13:25:00|941.57|940.47|942.67|941.47|942.67|941.47|941.47|940.47|0
1618407000000|2021-04-14 13:30:00|942.77|941.57|942.77|941.77|943.47|942.37|942.47|941.47|1000
1618407300000|2021-04-14 13:35:00|942.87|941.97|943.67|942.57|943.77|942.57|942.87|941.97|56
1618407600000|2021-04-14 13:40:00|943.77|942.37|942.67|941.47|943.87|942.47|942.67|941.47|2
1618407900000|2021-04-14 13:45:00|942.77|941.57|942.47|941.57|942.87|941.67|942.37|941.27|32
1618408200000|2021-04-14 13:50:00|942.37|941.47|942.87|941.47|942.87|941.47|942.27|941.27|175
1618408500000|2021-04-14 13:55:00|943.17|941.57|943.67|942.27|943.77|942.27|942.97|941.57|175
1618408800000|2021-04-14 14:00:00|943.77|942.37|943.77|942.57|943.97|942.57|943.27|941.97|165
1618409100000|2021-04-14 14:05:00|943.87|942.67|944.27|942.87|944.87|943.37|943.87|942.67|567
1618409400000|2021-04-14 14:10:00|944.17|942.77|944.27|942.87|944.27|942.87|943.97|942.47|174
1618409700000|2021-04-14 14:15:00|944.17|942.77|944.45|942.95|944.87|943.17|943.87|942.67|83
1618410000000|2021-04-14 14:20:00|944.46|942.96|944.04|942.54|944.47|942.97|943.8|942.3|0
1618410300000|2021-04-14 14:25:00|944.1|942.6|944.19|942.69|944.24|942.74|943.78|942.28|0
1618410600000|2021-04-14 14:30:00|944.2|942.7|944.69|943.19|945.12|943.62|944.2|942.7|0
1618410900000|2021-04-14 14:35:00|944.68|943.18|944.4|942.9|944.69|943.19|944.4|942.9|0
1618411200000|2021-04-14 14:40:00|944.39|942.89|944.43|942.93|944.67|943.17|944.19|942.69|0
1618411500000|2021-04-14 14:45:00|944.42|942.92|944.71|943.21|944.71|943.21|944.27|942.77|0
1618411800000|2021-04-14 14:50:00|944.7|943.2|944.07|942.57|944.71|943.21|944.05|942.55|0
1618412100000|2021-04-14 14:55:00|944.08|942.58|944.02|942.52|944.31|942.81|944.01|942.51|0
1618412400000|2021-04-14 15:00:00|944.03|942.53|943.96|942.46|944.24|942.74|943.76|942.26|0
1618412700000|2021-04-14 15:05:00|943.9|942.4|944.2|942.7|944.22|942.72|943.75|942.25|0
1618413000000|2021-04-14 15:10:00|944.21|942.71|944.01|942.51|944.21|942.71|943.78|942.28|0
1618413300000|2021-04-14 15:15:00|944|942.5|943.94|942.44|944.2|942.7|943.79|942.29|0
1618413600000|2021-04-14 15:20:00|944|942.5|943.9|942.4|944.17|942.67|943.89|942.39|0
1618413900000|2021-04-14 15:25:00|943.89|942.39|944.54|943.04|944.73|943.23|943.86|942.36|0
1618414200000|2021-04-14 15:30:00|944.6|943.1|944.14|942.64|944.93|943.43|944.14|942.64|0
1618414500000|2021-04-14 15:35:00|944.08|942.58|943.78|942.28|944.19|942.69|943.76|942.26|0
1618414800000|2021-04-14 15:40:00|943.72|942.22|944|942.5|944|942.5|943.58|942.08|0
1618415100000|2021-04-14 15:45:00|943.99|942.49|944|942.5|944.22|942.72|943.99|942.49|0
1618415400000|2021-04-14 15:50:00|943.99|942.49|943.79|942.29|944.01|942.51|943.79|942.29|0
1618415700000|2021-04-14 15:55:00|943.78|942.28|943.83|942.33|943.83|942.33|943.78|942.28|0
1618416000000|2021-04-14 16:00:00|943.89|942.39|943.36|941.86|944.02|942.52|943.36|941.86|0
1618416300000|2021-04-14 16:05:00|943.35|941.85|943.6|942.1|943.63|942.13|943.32|941.82|0
1618416600000|2021-04-14 16:10:00|943.59|942.09|943.34|941.84|943.61|942.11|943.34|941.84|0
1618416900000|2021-04-14 16:15:00|943.33|941.83|943.81|942.31|943.81|942.31|943.32|941.82|0
1618417200000|2021-04-14 16:20:00|943.8|942.3|943.81|942.31|943.84|942.34|943.8|942.3|0
1618417500000|2021-04-14 16:25:00|943.8|942.3|943.56|942.06|944.03|942.53|943.54|942.04|0
1618417800000|2021-04-14 16:30:00|943.55|942.05|943.78|942.28|943.98|942.48|943.55|942.05|0
1618418100000|2021-04-14 16:35:00|943.77|942.27|944.01|942.51|944.22|942.72|943.77|942.27|0
1618418400000|2021-04-14 16:40:00|944.02|942.52|944.44|942.94|944.45|942.95|944.02|942.52|0
1618418700000|2021-04-14 16:45:00|944.43|942.93|944.62|943.12|944.62|943.12|944.41|942.91|0
1618419000000|2021-04-14 16:50:00|944.63|943.13|944.62|943.12|944.64|943.14|944.42|942.92|0
1618419300000|2021-04-14 16:55:00|944.63|943.13|944.56|943.06|944.64|943.14|944.56|943.06|0
1618419600000|2021-04-14 17:00:00|944.42|942.92|943.96|942.46|944.43|942.93|943.96|942.46|0
1618419900000|2021-04-14 17:05:00|943.97|942.47|944|942.5|944.21|942.71|943.8|942.3|0
1618420200000|2021-04-14 17:10:00|943.99|942.49|943.98|942.48|944.02|942.52|943.98|942.48|0
1618420500000|2021-04-14 17:15:00|943.99|942.49|944.19|942.69|944.21|942.71|943.97|942.47|0
1618420800000|2021-04-14 17:20:00|944.18|942.68|944.42|942.92|944.62|943.12|944.17|942.67|0
1618421100000|2021-04-14 17:25:00|944.41|942.91|944.38|942.88|944.42|942.92|944.38|942.88|0
1618421400000|2021-04-14 17:30:00|944.37|942.87|943.92|942.42|944.37|942.87|943.91|942.41|0
1618421700000|2021-04-14 17:35:00|943.91|942.41|943.92|942.42|943.93|942.43|943.69|942.19|0
1618422000000|2021-04-14 17:40:00|943.93|942.43|943.73|942.23|943.93|942.43|943.7|942.2|0
1618422300000|2021-04-14 17:45:00|943.72|942.22|943.93|942.43|944.16|942.66|943.72|942.22|0
1618422600000|2021-04-14 17:50:00|943.94|942.44|943.93|942.43|943.95|942.45|943.72|942.22|0
1618422900000|2021-04-14 17:55:00|943.95|942.45|942.74|941.24|943.95|942.45|942.68|941.18|0
1618423200000|2021-04-14 18:00:00|942.72|941.22|942.93|941.43|942.96|941.46|942.28|940.78|0
1618423500000|2021-04-14 18:05:00|942.92|941.42|941.77|940.27|942.92|941.42|941.55|940.05|0
1618423800000|2021-04-14 18:10:00|941.78|940.28|942.33|940.83|942.33|940.83|941.56|940.06|0
1618424100000|2021-04-14 18:15:00|942.32|940.82|942.32|940.82|942.54|941.04|942.04|940.54|0
1618424400000|2021-04-14 18:20:00|942.33|940.83|942.8|941.3|943|941.5|942.31|940.81|0
1618424700000|2021-04-14 18:25:00|942.83|941.33|943.19|941.69|943.24|941.74|942.8|941.3|0
1618425000000|2021-04-14 18:30:00|943.2|941.7|942.7|941.2|943.21|941.71|942.7|941.2|0
1618425300000|2021-04-14 18:35:00|942.71|941.21|942.73|941.23|942.97|941.47|942.51|941.01|0
1618425600000|2021-04-14 18:40:00|942.74|941.24|942.97|941.47|943.2|941.7|942.73|941.23|0
1618425900000|2021-04-14 18:45:00|942.96|941.46|942.4|940.9|942.98|941.48|942.26|940.76|0
1618426200000|2021-04-14 18:50:00|942.26|940.76|941.99|940.49|942.47|940.97|941.79|940.29|0
1618426500000|2021-04-14 18:55:00|941.93|940.43|941.98|940.48|942.26|940.76|941.76|940.26|0
1618426800000|2021-04-14 19:00:00|941.97|940.47|941.99|940.49|942|940.5|941.48|939.98|0
1618427100000|2021-04-14 19:05:00|941.98|940.48|941.61|940.11|942.3|940.8|941.39|939.89|0
1618427400000|2021-04-14 19:10:00|941.62|940.12|942.31|940.81|942.31|940.81|941.38|939.88|0
1618427700000|2021-04-14 19:15:00|942.3|940.8|942.52|941.02|942.76|941.26|942.08|940.58|0
1618428000000|2021-04-14 19:20:00|942.51|941.01|942.74|941.24|942.75|941.25|942.05|940.55|0
1618428300000|2021-04-14 19:25:00|942.75|941.25|942.79|941.29|942.79|941.29|942.53|941.03|0
1618428600000|2021-04-14 19:30:00|942.78|941.28|942.76|941.26|943.02|941.52|942.54|941.04|0
1618428900000|2021-04-14 19:35:00|942.75|941.25|942.27|940.77|942.76|941.26|942.05|940.55|0
1618429200000|2021-04-14 19:40:00|942.28|940.78|942.25|940.75|942.28|940.78|941.81|940.31|0
1618429500000|2021-04-14 19:45:00|942.27|940.77|941.98|940.48|942.29|940.79|941.8|940.3|0
1618429800000|2021-04-14 19:50:00|941.99|940.49|941.81|940.31|942.47|940.97|941.79|940.29|0
1618430100000|2021-04-14 19:55:00|941.8|940.3|942.15|940.65|942.61|941.11|941.59|940.09|0
1618430400000|2021-04-14 20:00:00|942.14|940.64|942.68|941.18|942.91|941.41|942.14|940.64|0
1618430700000|2021-04-14 20:05:00|942.69|941.19|942.87|941.37|943|941.5|942.69|941.19|0
1618431000000|2021-04-14 20:10:00|942.88|941.38|942.75|941.25|942.91|941.41|942.66|941.16|0
1618431300000|2021-04-14 20:15:00|942.79|941.29|942.73|941.23|942.79|941.29|942.68|941.18|0
1618431600000|2021-04-14 20:20:00|942.72|941.22|942.66|941.16|942.77|941.27|942.65|941.15|0
1618431900000|2021-04-14 20:25:00|942.68|941.18|942.75|941.25|942.75|941.25|942.66|941.16|0
1618432200000|2021-04-14 20:30:00|942.74|941.24|942.94|941.44|943.02|941.52|942.61|941.11|0
1618432500000|2021-04-14 20:35:00|942.98|941.48|943.09|941.59|943.09|941.59|942.94|941.44|0
1618432800000|2021-04-14 20:40:00|943.08|941.58|942.85|941.35|943.08|941.58|942.76|941.26|0
1618433100000|2021-04-14 20:45:00|942.86|941.36|942.85|941.35|942.89|941.39|942.76|941.26|0
1618433400000|2021-04-14 20:50:00|942.86|941.36|942.81|941.31|942.89|941.39|942.76|941.26|0
1618433700000|2021-04-14 20:55:00|942.8|941.3|942.84|941.34|942.94|941.44|942.76|941.26|0
1618434000000|2021-04-14 21:00:00|942.82|941.32|942.84|941.34|942.84|941.34|942.82|941.32|0
1618434300000|2021-04-14 21:05:00|942.91|941.41|942.86|941.36|942.91|941.41|942.86|941.36|0
1618434600000|2021-04-14 21:10:00|942.87|941.37|942.89|941.39|942.91|941.41|942.87|941.37|0
1618434900000|2021-04-14 21:15:00|942.91|941.41|942.84|941.34|942.91|941.41|942.84|941.34|0
1618435200000|2021-04-14 21:20:00|942.86|941.36|942.84|941.34|942.86|941.36|942.84|941.34|0
1618435500000|2021-04-14 21:25:00|942.89|941.39|942.89|941.39|942.91|941.41|942.89|941.39|0
1618435800000|2021-04-14 21:30:00|942.87|941.37|942.86|941.36|942.87|941.37|942.86|941.36|0
1618436400000|2021-04-14 21:40:00|942.82|941.32|942.87|941.37|942.87|941.37|942.82|941.32|0
1618436700000|2021-04-14 21:45:00|942.91|941.41|942.93|941.43|942.93|941.43|942.91|941.41|0
1618437000000|2021-04-14 21:50:00|942.91|941.41|942.89|941.39|942.91|941.41|942.87|941.37|0
1618437300000|2021-04-14 21:55:00|942.91|941.41|942.98|941.48|943.02|941.52|942.91|941.41|0
1618437600000|2021-04-14 22:00:00|943|941.5|943.11|941.61|943.19|941.69|942.74|941.24|0
1618437900000|2021-04-14 22:05:00|943.12|941.62|943.24|941.74|943.37|941.87|943.11|941.61|0
1618438200000|2021-04-14 22:10:00|943.25|941.75|943.37|941.87|943.43|941.93|943.25|941.75|0
1618438500000|2021-04-14 22:15:00|943.38|941.88|943.37|941.87|943.43|941.93|943.33|941.83|0
1618438800000|2021-04-14 22:20:00|943.39|941.89|943.37|941.87|943.43|941.93|943.28|941.78|0
1618439100000|2021-04-14 22:25:00|943.39|941.89|943.43|941.93|943.43|941.93|943.37|941.87|0
1618439400000|2021-04-14 22:30:00|943.44|941.94|943.47|941.97|943.47|941.97|943.43|941.93|0
1618439700000|2021-04-14 22:35:00|943.43|941.93|943.37|941.87|943.47|941.97|943.37|941.87|0
1618440000000|2021-04-14 22:40:00|943.39|941.89|943.28|941.78|943.43|941.93|943.15|941.65|0
1618440300000|2021-04-14 22:45:00|943.27|941.77|943.19|941.69|943.28|941.78|943.19|941.69|0
1618440600000|2021-04-14 22:50:00|943.15|941.65|943.05|941.55|943.19|941.69|942.87|941.37|0
1618440900000|2021-04-14 22:55:00|943.04|941.54|943.15|941.65|943.15|941.65|943|941.5|0
1618441200000|2021-04-14 23:00:00|943.16|941.66|943.19|941.69|943.24|941.74|943.05|941.55|0
1618441500000|2021-04-14 23:05:00|943.15|941.65|943.15|941.65|943.24|941.74|943.15|941.65|0
1618441800000|2021-04-14 23:10:00|943.17|941.67|943.15|941.65|943.19|941.69|943.11|941.61|0
1618442100000|2021-04-14 23:15:00|943.13|941.63|943.11|941.61|943.15|941.65|943.11|941.61|0
1618442400000|2021-04-14 23:20:00|943.1|941.6|943|941.5|943.11|941.61|943|941.5|0
1618442700000|2021-04-14 23:25:00|942.99|941.49|943.11|941.61|943.15|941.65|942.96|941.46|0
1618443000000|2021-04-14 23:30:00|943.1|941.6|942.91|941.41|943.11|941.61|942.91|941.41|0
1618443300000|2021-04-14 23:35:00|942.92|941.42|942.74|941.24|942.96|941.46|942.68|941.18|0
1618443600000|2021-04-14 23:40:00|942.75|941.25|942.83|941.33|942.87|941.37|942.74|941.24|0
1618443900000|2021-04-14 23:45:00|942.82|941.32|942.63|941.13|942.83|941.33|942.59|941.09|0
1618444200000|2021-04-14 23:50:00|942.64|941.14|942.78|941.28|942.83|941.33|942.59|941.09|0
1618444500000|2021-04-14 23:55:00|942.74|941.24|942.87|941.37|942.87|941.37|942.74|941.24|0
1618444800000|2021-04-15 00:00:00|942.88|941.38|943.05|941.55|943.33|941.83|942.83|941.33|0
1618445100000|2021-04-15 00:05:00|943.11|941.61|943.33|941.83|943.33|941.83|943|941.5|0
1618445400000|2021-04-15 00:10:00|943.37|941.87|943.24|941.74|943.37|941.87|943.15|941.65|0
1618445700000|2021-04-15 00:15:00|943.25|941.75|942.75|941.25|943.76|942.26|942.75|941.25|0
1618446000000|2021-04-15 00:20:00|942.76|941.26|942.54|941.04|942.76|941.26|942.53|941.03|0
1618446300000|2021-04-15 00:25:00|942.55|941.05|942.53|941.03|942.75|941.25|942.53|941.03|0
1618446600000|2021-04-15 00:30:00|942.56|941.06|942.64|941.14|942.75|941.25|942.53|941.03|0
1618446900000|2021-04-15 00:35:00|942.61|941.11|942.96|941.46|942.96|941.46|942.53|941.03|0
1618447200000|2021-04-15 00:40:00|942.95|941.45|942.95|941.45|942.96|941.46|942.74|941.24|0
1618447500000|2021-04-15 00:45:00|942.96|941.46|943.37|941.87|943.37|941.87|942.93|941.43|0
1618447800000|2021-04-15 00:50:00|943.43|941.93|943.18|941.68|943.8|942.3|943.16|941.66|0
1618448100000|2021-04-15 00:55:00|943.17|941.67|943.37|941.87|943.37|941.87|943.16|941.66|0
1618448400000|2021-04-15 01:00:00|943.36|941.86|943.17|941.67|943.37|941.87|943.16|941.66|0
1618448700000|2021-04-15 01:05:00|943.18|941.68|942.95|941.45|943.37|941.87|942.92|941.42|0
1618449000000|2021-04-15 01:10:00|942.94|941.44|943.37|941.87|943.38|941.88|942.94|941.44|0
1618449300000|2021-04-15 01:15:00|943.36|941.86|943.37|941.87|943.79|942.29|943.16|941.66|0
1618449600000|2021-04-15 01:20:00|943.36|941.86|943.16|941.66|943.38|941.88|943.16|941.66|0
1618449900000|2021-04-15 01:25:00|943.17|941.67|943.16|941.66|943.36|941.86|943.16|941.66|0
1618450200000|2021-04-15 01:30:00|943.17|941.67|943.36|941.86|943.37|941.87|943.13|941.63|0
1618450500000|2021-04-15 01:35:00|943.42|941.92|942.92|941.42|943.77|942.27|942.92|941.42|0
1618450800000|2021-04-15 01:40:00|942.91|941.41|942.49|940.99|942.91|941.41|942.47|940.97|0
1618451100000|2021-04-15 01:45:00|942.48|940.98|942.88|941.38|943.08|941.58|942.46|940.96|0
1618451400000|2021-04-15 01:50:00|942.87|941.37|942.88|941.38|942.88|941.38|942.68|941.18|0
1618451700000|2021-04-15 01:55:00|942.87|941.37|943.3|941.8|943.3|941.8|942.87|941.37|0
1618452000000|2021-04-15 02:00:00|943.27|941.77|943.11|941.61|943.32|941.82|942.87|941.37|0
1618452300000|2021-04-15 02:05:00|943.1|941.6|942.9|941.4|943.11|941.61|942.69|941.19|0
1618452600000|2021-04-15 02:10:00|942.89|941.39|942.9|941.4|942.92|941.42|942.69|941.19|0
1618452900000|2021-04-15 02:15:00|942.89|941.39|942.68|941.18|943.1|941.6|942.67|941.17|0
1618453200000|2021-04-15 02:20:00|942.67|941.17|942.9|941.4|942.91|941.41|942.67|941.17|0
1618453500000|2021-04-15 02:25:00|942.91|941.41|942.89|941.39|942.91|941.41|942.69|941.19|0
1618453800000|2021-04-15 02:30:00|942.88|941.38|942.91|941.41|943.01|941.51|942.69|941.19|0
1618454100000|2021-04-15 02:35:00|942.9|941.4|942.96|941.46|943.11|941.61|942.89|941.39|0
1618454400000|2021-04-15 02:40:00|942.9|941.4|942.9|941.4|942.92|941.42|942.7|941.2|0
1618454700000|2021-04-15 02:45:00|942.89|941.39|942.91|941.41|943.11|941.61|942.89|941.39|0
1618455000000|2021-04-15 02:50:00|942.9|941.4|943.02|941.52|943.11|941.61|942.9|941.4|0
1618455300000|2021-04-15 02:55:00|942.92|941.42|942.38|940.88|943.13|941.63|942.27|940.77|0
1618455600000|2021-04-15 03:00:00|942.41|940.91|942.49|940.99|942.5|941|942.27|940.77|0
1618455900000|2021-04-15 03:05:00|942.5|941|942.69|941.19|942.7|941.2|942.49|940.99|0
1618456200000|2021-04-15 03:10:00|942.68|941.18|942.69|941.19|942.7|941.2|942.48|940.98|0
1618456500000|2021-04-15 03:15:00|942.68|941.18|942.72|941.22|942.72|941.22|942.46|940.96|0
1618456800000|2021-04-15 03:20:00|942.71|941.21|942.92|941.42|942.93|941.43|942.71|941.21|0
1618457100000|2021-04-15 03:25:00|942.91|941.41|942.92|941.42|942.93|941.43|942.91|941.41|0
1618457400000|2021-04-15 03:30:00|942.91|941.41|942.91|941.41|942.91|941.41|942.9|941.4|0
1618457700000|2021-04-15 03:35:00|942.9|941.4|942.9|941.4|942.91|941.41|942.69|941.19|0
1618458000000|2021-04-15 03:40:00|942.84|941.34|942.7|941.2|942.84|941.34|942.69|941.19|0
1618458300000|2021-04-15 03:45:00|942.69|941.19|942.72|941.22|942.9|941.4|942.68|941.18|0
1618458600000|2021-04-15 03:50:00|942.78|941.28|942.91|941.41|942.92|941.42|942.7|941.2|0
1618458900000|2021-04-15 03:55:00|942.92|941.42|943.11|941.61|943.11|941.61|942.91|941.41|0
1618459200000|2021-04-15 04:00:00|943.12|941.62|943.31|941.81|943.32|941.82|943.11|941.61|0
1618459500000|2021-04-15 04:05:00|943.25|941.75|943.12|941.62|943.32|941.82|943.11|941.61|0
1618459800000|2021-04-15 04:10:00|943.13|941.63|943.31|941.81|943.32|941.82|943.12|941.62|0
1618460100000|2021-04-15 04:15:00|943.11|941.61|943.12|941.62|943.12|941.62|943.11|941.61|0
1618460400000|2021-04-15 04:20:00|943.11|941.61|943.12|941.62|943.13|941.63|943.11|941.61|0
1618460700000|2021-04-15 04:25:00|943.13|941.63|943.36|941.86|943.36|941.86|943.13|941.63|0
1618461000000|2021-04-15 04:30:00|943.37|941.87|943.36|941.86|943.37|941.87|943.36|941.86|0
1618461300000|2021-04-15 04:35:00|943.35|941.85|943.16|941.66|943.36|941.86|943.15|941.65|0
1618461600000|2021-04-15 04:40:00|943.22|941.72|943.15|941.65|943.36|941.86|943.15|941.65|0
1618461900000|2021-04-15 04:45:00|943.16|941.66|943.14|941.64|943.35|941.85|943.14|941.64|0
1618462200000|2021-04-15 04:50:00|943.15|941.65|943.14|941.64|943.15|941.65|943.14|941.64|0
1618462500000|2021-04-15 04:55:00|943.15|941.65|943.14|941.64|943.35|941.85|943.14|941.64|0
1618462800000|2021-04-15 05:00:00|943.15|941.65|943.14|941.64|943.34|941.84|942.94|941.44|0
1618463100000|2021-04-15 05:05:00|943.15|941.65|943.38|941.88|943.58|942.08|943.14|941.64|0
1618463400000|2021-04-15 05:10:00|943.39|941.89|943.41|941.91|943.61|942.11|943.39|941.89|0
1618463700000|2021-04-15 05:15:00|943.42|941.92|943.19|941.69|943.42|941.92|943.19|941.69|0
1618464000000|2021-04-15 05:20:00|943.18|941.68|943.18|941.68|943.18|941.68|943.17|941.67|0
1618464300000|2021-04-15 05:25:00|943.17|941.67|943.16|941.66|943.19|941.69|943.14|941.64|0
1618464600000|2021-04-15 05:30:00|943.15|941.65|943.15|941.65|943.36|941.86|943.15|941.65|0
1618464900000|2021-04-15 05:35:00|943.14|941.64|943.36|941.86|943.38|941.88|943.14|941.64|0
1618465200000|2021-04-15 05:40:00|943.33|941.83|943.16|941.66|943.38|941.88|943.15|941.65|0
1618465500000|2021-04-15 05:45:00|943.15|941.65|943.38|941.88|943.39|941.89|943.15|941.65|0
1618465800000|2021-04-15 05:50:00|943.39|941.89|943.59|942.09|943.79|942.29|943.38|941.88|0
1618466100000|2021-04-15 05:55:00|943.58|942.08|943.58|942.08|943.58|942.08|943.36|941.86|0
1618466400000|2021-04-15 06:00:00|943.57|942.07|943.86|942.36|943.86|942.36|943.37|941.87|0
1618466700000|2021-04-15 06:05:00|943.8|942.3|943.86|942.36|944.06|942.56|943.65|942.15|0
1618467000000|2021-04-15 06:10:00|943.85|942.35|944.05|942.55|944.06|942.56|943.85|942.35|0
1618467300000|2021-04-15 06:15:00|944.06|942.56|944.68|943.18|944.68|943.18|944.06|942.56|0
1618467600000|2021-04-15 06:20:00|944.69|943.19|944.87|943.37|944.9|943.4|944.69|943.19|0
1618467900000|2021-04-15 06:25:00|944.88|943.38|944.71|943.21|944.94|943.44|944.71|943.21|0
1618468200000|2021-04-15 06:30:00|944.7|943.2|944.76|943.26|944.76|943.26|944.52|943.02|0
1618468500000|2021-04-15 06:35:00|944.75|943.25|944.98|943.48|944.98|943.48|944.55|943.05|0
1618468800000|2021-04-15 06:40:00|944.99|943.49|945.19|943.69|945.19|943.69|944.79|943.29|0
1618469100000|2021-04-15 06:45:00|945.2|943.7|945.17|943.67|945.4|943.9|945.17|943.67|0
1618469400000|2021-04-15 06:50:00|945.18|943.68|945.2|943.7|945.41|943.91|945.18|943.68|0
1618469700000|2021-04-15 06:55:00|945.19|943.69|945.61|944.11|945.61|944.11|945.19|943.69|0
1618470000000|2021-04-15 07:00:00|945.62|944.12|949.03|947.53|949.08|947.58|945.19|943.69|0
1618470300000|2021-04-15 07:05:00|949.09|947.59|949.67|947.87|950.67|948.67|947.87|946.47|50
1618470600000|2021-04-15 07:10:00|949.57|947.77|949.97|948.27|949.97|948.27|949.17|947.67|0
1618470900000|2021-04-15 07:15:00|950.27|948.37|948.67|947.17|950.27|948.77|948.67|947.17|0
1618471200000|2021-04-15 07:20:00|948.57|946.77|949.17|947.57|949.37|947.77|948.27|946.57|15
1618471500000|2021-04-15 07:25:00|949.57|947.67|949.27|947.87|949.57|947.97|948.47|946.97|530
1618471800000|2021-04-15 07:30:00|949.17|947.77|949.97|948.67|949.97|948.67|948.97|947.77|0
1618472100000|2021-04-15 07:35:00|950.17|948.77|951.07|949.77|951.07|949.77|950.17|948.77|0
1618472400000|2021-04-15 07:40:00|951.18|949.88|950.98|949.78|951.98|950.58|950.98|949.78|0
1618472700000|2021-04-15 07:45:00|950.78|949.58|951.18|949.78|951.18|949.78|950.58|949.18|140
1618473000000|2021-04-15 07:50:00|951.08|949.88|949.98|948.78|951.18|949.88|949.98|948.68|0
1618473300000|2021-04-15 07:55:00|950.08|948.88|950.58|949.48|950.58|949.48|949.98|948.88|0
1618473600000|2021-04-15 08:00:00|950.78|949.58|952.08|950.88|952.08|950.88|950.78|949.58|3
1618473900000|2021-04-15 08:05:00|951.98|950.98|952.28|950.98|952.68|951.38|951.98|950.98|2
1618474200000|2021-04-15 08:10:00|952.18|951.08|951.98|950.58|952.58|951.38|951.98|950.58|4
1618474500000|2021-04-15 08:15:00|951.88|950.68|951.88|950.58|952.18|950.78|951.48|950.28|3
1618474800000|2021-04-15 08:20:00|952.08|950.68|951.78|950.58|952.28|950.88|951.68|950.48|2
1618475100000|2021-04-15 08:25:00|951.88|950.68|951.28|949.88|951.88|950.78|950.78|949.88|23
1618475400000|2021-04-15 08:30:00|951.38|949.98|951.98|950.58|952.08|950.58|951.38|949.98|2
1618475700000|2021-04-15 08:35:00|951.88|950.48|952.58|951.18|952.58|951.18|951.68|950.48|3
1618476000000|2021-04-15 08:40:00|952.48|951.08|952.18|951.18|952.58|951.18|951.88|950.98|2
1618476300000|2021-04-15 08:45:00|952.08|951.08|952.08|950.78|952.58|951.08|952.08|950.68|4
1618476600000|2021-04-15 08:50:00|951.98|950.68|952.48|951.18|952.48|951.18|951.48|950.28|2
1618476900000|2021-04-15 08:55:00|952.38|951.28|952.58|951.38|952.68|951.98|952.28|951.18|3
1618477200000|2021-04-15 09:00:00|952.68|951.48|952.38|951.18|952.88|951.58|952.18|951.08|0
1618477500000|2021-04-15 09:05:00|952.28|951.08|951.98|951.08|952.48|951.28|951.88|951.08|0
1618477800000|2021-04-15 09:10:00|952.08|950.88|951.78|950.48|952.08|950.88|951.48|950.28|4
1618478100000|2021-04-15 09:15:00|951.88|950.68|952.18|950.88|952.28|950.98|951.68|950.58|75
1618478400000|2021-04-15 09:20:00|952.28|950.98|952.18|951.18|952.38|951.28|952.18|950.98|6
1618478700000|2021-04-15 09:25:00|952.08|951.28|952.18|951.28|952.18|951.28|952.08|950.88|0
1618479000000|2021-04-15 09:30:00|952.08|951.18|952.18|951.08|952.18|951.28|952.08|950.98|12
1618479300000|2021-04-15 09:35:00||951.18||951.18||951.18||951.08|0
1618479600000|2021-04-15 09:40:00|952.08|951.08|951.98|950.78|952.18|951.08|951.88|950.68|0
1618479900000|2021-04-15 09:45:00|951.88|950.68|951.28|950.38|952.18|950.88|951.18|950.38|0
1618480200000|2021-04-15 09:50:00|951.18|950.28|950.98|949.88|951.68|950.48|950.78|949.88|9
1618480500000|2021-04-15 09:55:00|951.08|949.98|951.68|950.38|951.68|950.38|950.98|949.98|0
1618480800000|2021-04-15 10:00:00|951.58|950.48|951.08|949.88|951.68|950.48|951.08|949.88|0
1618481100000|2021-04-15 10:05:00|951.18|949.98|950.68|949.48|951.38|950.18|950.58|949.48|0
1618481400000|2021-04-15 10:10:00|950.78|949.38|950.08|948.88|950.78|949.38|949.68|948.88|5
1618481700000|2021-04-15 10:15:00|950.18|948.98|950.58|949.58|950.58|949.68|950.08|948.98|0
1618482000000|2021-04-15 10:20:00|950.48|949.48|950.58|949.48|950.68|949.48|950.38|949.28|0
1618482300000|2021-04-15 10:25:00|950.68|949.58|951.18|949.98|951.18|950.08|950.58|949.58|0
1618482600000|2021-04-15 10:30:00|951.08|949.88|951.28|950.08|951.58|950.38|950.98|949.88|0
1618482900000|2021-04-15 10:35:00|951.38|950.18|951.28|950.18|951.48|950.28|950.98|949.88|1
1618483200000|2021-04-15 10:40:00|951.18|950.08|951.18|950.08|951.28|950.08|951.08|949.98|0
1618483500000|2021-04-15 10:45:00|951.08|949.98|951.28|950.08|951.28|950.08|950.88|949.78|0
1618483800000|2021-04-15 10:50:00|951.18|950.18|951.68|950.58|951.88|950.68|951.18|950.18|1
1618484100000|2021-04-15 10:55:00|951.58|950.68|951.98|950.88|951.98|950.88|951.58|950.58|200
1618484400000|2021-04-15 11:00:00|952.08|950.98|952.18|951.18|952.18|951.18|951.88|950.78|0
1618484700000|2021-04-15 11:05:00||951.08||951.18||951.48||951.08|36
1618485000000|2021-04-15 11:10:00|952.08|951.08|952.08|950.88|952.18|951.08|951.58|950.88|10
1618485300000|2021-04-15 11:15:00|951.98|950.78|951.68|950.58|952.08|950.88|951.68|950.58|0
1618485600000|2021-04-15 11:20:00|951.78|950.48|951.08|949.88|951.78|950.48|951.08|949.88|405
1618485900000|2021-04-15 11:25:00|950.98|949.78|950.98|949.78|951.18|949.98|950.88|949.68|1
1618486200000|2021-04-15 11:30:00|951.08|949.88|951.08|949.98|951.18|949.98|950.88|949.78|0
1618486500000|2021-04-15 11:35:00|950.98|949.88|950.88|949.78|951.08|949.98|950.68|949.68|0
1618486800000|2021-04-15 11:40:00|950.78|949.68|951.18|949.98|951.18|949.98|950.58|949.58|0
1618487100000|2021-04-15 11:45:00|951.28|950.08|951.41|950.21|951.41|950.21|951.01|949.81|0
1618487400000|2021-04-15 11:50:00|951.31|950.11|951.21|950.11|951.61|950.41|951.01|949.91|0
1618487700000|2021-04-15 11:55:00|951.31|950.21|951.81|950.71|951.91|950.71|951.31|950.21|0
1618488000000|2021-04-15 12:00:00|951.71|950.61|951.21|950.11|951.81|950.61|951.21|950.11|0
1618488300000|2021-04-15 12:05:00|951.11|950.01|950.61|949.51|951.11|950.01|950.61|949.51|0
1618488600000|2021-04-15 12:10:00|950.51|949.41|949.91|948.71|950.71|949.51|949.81|948.71|0
1618488900000|2021-04-15 12:15:00|950.01|948.81|949.71|948.61|950.31|949.11|949.71|948.61|0
1618489200000|2021-04-15 12:20:00|949.61|948.71|949.61|948.51|949.81|948.71|949.41|948.31|60
1618489500000|2021-04-15 12:25:00|949.71|948.61|949.61|948.51|949.71|948.61|949.41|948.31|466
1618489800000|2021-04-15 12:30:00|949.71|948.61|949.11|948.31|949.81|948.61|949.11|948.01|0
1618490100000|2021-04-15 12:35:00|949.01|948.21|948.81|947.71|949.31|948.21|948.61|947.41|472
1618490400000|2021-04-15 12:40:00|948.91|947.81|949.01|947.91|949.11|947.91|948.71|947.71|0
1618490700000|2021-04-15 12:45:00|948.91|947.81|949.11|948.01|949.21|948.11|948.81|947.71|0
1618491000000|2021-04-15 12:50:00|949.01|947.91|949.01|947.91|949.11|948.01|948.91|947.81|1
1618491300000|2021-04-15 12:55:00|949.11|948.01|949.51|948.41|949.61|948.41|949.01|948.01|0
1618491600000|2021-04-15 13:00:00|949.61|948.51|949.51|948.41|949.61|948.51|949.31|948.21|0
1618491900000|2021-04-15 13:05:00|949.41|948.51|949.71|948.61|949.71|948.61|949.31|948.51|0
1618492200000|2021-04-15 13:10:00|949.81|948.71|950.41|949.41|950.61|949.41|949.71|948.71|0
1618492500000|2021-04-15 13:15:00|950.51||950.31||950.51||950.31||1
1618492800000|2021-04-15 13:20:00|950.41|949.51|950.51|949.51|950.71|949.51|950.31|949.51|0
1618493100000|2021-04-15 13:25:00|950.61|949.61|950.31|949.71|950.81|949.71|950.31|949.61|0
1618493400000|2021-04-15 13:30:00|950.41|949.01|949.21|947.91|950.41|949.21|949.11|947.81|70
1618493700000|2021-04-15 13:35:00|949.31|948.01|948.91|948.21|949.51|948.21|948.81|948.01|0
1618494000000|2021-04-15 13:40:00|948.81|947.51|948.71|947.41|949.61|948.31|948.41|947.11|2
1618494300000|2021-04-15 13:45:00|948.61|947.31|947.81|946.71|948.61|947.31|947.81|946.71|0
1618494600000|2021-04-15 13:50:00|947.71|946.61|948.11|947.41|948.61|947.41|947.51|946.41|4
1618494900000|2021-04-15 13:55:00|948.71|947.51|949.11|948.01|949.31|948.01|948.21|947.41|2
1618495200000|2021-04-15 14:00:00|949.21|947.71|948.71|947.71|949.31|947.71|948.71|947.61|10
1618495500000|2021-04-15 14:05:00|948.61|947.51|948.61|947.51|948.71|947.81|948.11|947.01|2
1618495800000|2021-04-15 14:10:00|948.42|947.32|949.72|948.62|949.72|948.62|948.42|947.32|3
1618496100000|2021-04-15 14:15:00|949.82|948.72|948.37|946.87|949.92|948.82|948.37|946.87|7
1618496400000|2021-04-15 14:20:00|948.38|946.88|948.67|947.17|948.89|947.39|948.18|946.68|0
1618496700000|2021-04-15 14:25:00|948.68|947.18|949.31|947.81|949.31|947.81|948.65|947.15|491
1618497000000|2021-04-15 14:30:00|949.32|947.82|949.42|947.92|949.65|948.15|949.32|947.82|0
1618497300000|2021-04-15 14:35:00|949.41|947.91|949.38|947.88|949.6|948.1|949.19|947.69|0
1618497600000|2021-04-15 14:40:00|949.39|947.89|949.82|948.32|949.83|948.33|949.37|947.87|0
1618497900000|2021-04-15 14:45:00|949.81|948.31|949.77|948.27|950|948.5|949.58|948.08|0
1618498200000|2021-04-15 14:50:00|949.78|948.28|949.96|948.46|949.97|948.47|949.74|948.24|0
1618498500000|2021-04-15 14:55:00|949.95|948.45|949.97|948.47|950.18|948.68|949.75|948.25|0
1618498800000|2021-04-15 15:00:00|949.98|948.48|949.89|948.39|950.26|948.76|949.88|948.38|0
1618499100000|2021-04-15 15:05:00|949.88|948.38|950.07|948.57|950.1|948.6|949.88|948.38|0
1618499400000|2021-04-15 15:10:00|950.06|948.56|949.81|948.31|950.08|948.58|949.81|948.31|0
1618499700000|2021-04-15 15:15:00|949.82|948.32|949.6|948.1|949.82|948.32|949.4|947.9|0
1618500000000|2021-04-15 15:20:00|949.59|948.09|949.38|947.88|949.61|948.11|949.37|947.87|0
1618500300000|2021-04-15 15:25:00|949.37|947.87|949.32|947.82|949.38|947.88|948.92|947.42|0
1618500600000|2021-04-15 15:30:00|949.25|947.75|949.32|947.82|949.32|947.82|949.04|947.54|0
1618500900000|2021-04-15 15:35:00|949.45|947.95|949.46|947.96|949.65|948.15|949.26|947.76|0
1618501200000|2021-04-15 15:40:00|949.45|947.95|949.65|948.15|949.66|948.16|949.42|947.92|0
1618501500000|2021-04-15 15:45:00|949.66|948.16|949.68|948.18|949.68|948.18|949.65|948.15|0
1618501800000|2021-04-15 15:50:00|949.67|948.17|949.88|948.38|949.88|948.38|949.67|948.17|0
1618502100000|2021-04-15 15:55:00|949.87|948.37|949.87|948.37|949.88|948.38|949.66|948.16|0
1618502400000|2021-04-15 16:00:00|949.88|948.38|949.47|947.97|949.88|948.38|949.46|947.96|0
1618502700000|2021-04-15 16:05:00|949.48|947.98|949.93|948.43|949.94|948.44|949.47|947.97|0
1618503000000|2021-04-15 16:10:00|949.94|948.44|949.94|948.44|950.14|948.64|949.72|948.22|0
1618503300000|2021-04-15 16:15:00|949.93|948.43|950.14|948.64|950.16|948.66|949.93|948.43|0
1618503600000|2021-04-15 16:20:00|950.13|948.63|950.16|948.66|950.36|948.86|950.11|948.61|0
1618503900000|2021-04-15 16:25:00|950.17|948.67|950.16|948.66|950.17|948.67|950.15|948.65|0
1618504200000|2021-04-15 16:30:00|950.17|948.67|950.18|948.68|950.2|948.7|950.16|948.66|0
1618504500000|2021-04-15 16:35:00|950.19|948.69|950.21|948.71|950.42|948.92|950.02|948.52|0
1618504800000|2021-04-15 16:40:00|950.22|948.72|950.04|948.54|950.24|948.74|950.01|948.51|0
1618505100000|2021-04-15 16:45:00|950.03|948.53|949.82|948.32|950.04|948.54|949.82|948.32|0
1618505400000|2021-04-15 16:50:00|949.83|948.33|950.06|948.56|950.26|948.76|949.83|948.33|0
1618505700000|2021-04-15 16:55:00|950.05|948.55|950.07|948.57|950.28|948.78|950.05|948.55|0
1618506000000|2021-04-15 17:00:00|950.08|948.58|950.05|948.55|950.09|948.59|949.82|948.32|0
1618506300000|2021-04-15 17:05:00|950.04|948.54|949.38|947.88|950.05|948.55|949.38|947.88|0
1618506600000|2021-04-15 17:10:00|949.39|947.89|949.38|947.88|949.6|948.1|949.37|947.87|0
1618506900000|2021-04-15 17:15:00|949.37|947.87|949.59|948.09|949.8|948.3|949.36|947.86|0
1618507200000|2021-04-15 17:20:00|949.6|948.1|949.82|948.32|949.82|948.32|949.39|947.89|0
1618507500000|2021-04-15 17:25:00|949.81|948.31|949.61|948.11|949.84|948.34|949.61|948.11|0
1618507800000|2021-04-15 17:30:00|949.62|948.12|949.61|948.11|949.83|948.33|949.6|948.1|0
1618508100000|2021-04-15 17:35:00|949.62|948.12|949.63|948.13|949.63|948.13|949.6|948.1|0
1618508400000|2021-04-15 17:40:00|949.64|948.14|950.05|948.55|950.05|948.55|949.64|948.14|0
1618508700000|2021-04-15 17:45:00|949.99|948.49|949.63|948.13|950.05|948.55|949.62|948.12|0
1618509000000|2021-04-15 17:50:00|949.62|948.12|949.61|948.11|949.63|948.13|949.39|947.89|0
1618509300000|2021-04-15 17:55:00|949.62|948.12|949.81|948.31|949.85|948.35|949.6|948.1|0
1618509600000|2021-04-15 18:00:00|949.82|948.32|950.05|948.55|950.05|948.55|949.6|948.1|0
1618509900000|2021-04-15 18:05:00|950.04|948.54|949.59|948.09|950.26|948.76|949.59|948.09|0
1618510200000|2021-04-15 18:10:00|949.6|948.1|949.58|948.08|949.81|948.31|949.58|948.08|0
1618510500000|2021-04-15 18:15:00|949.59|948.09|949.82|948.32|950.05|948.55|949.58|948.08|0
1618510800000|2021-04-15 18:20:00|949.81|948.31|950.02|948.52|950.03|948.53|949.81|948.31|0
1618511100000|2021-04-15 18:25:00|950.03|948.53|950.05|948.55|950.25|948.75|950.02|948.52|0
1618511400000|2021-04-15 18:30:00|950.06|948.56|950.26|948.76|950.29|948.79|950.02|948.52|0
1618511700000|2021-04-15 18:35:00|950.25|948.75|950.06|948.56|950.26|948.76|950.05|948.55|0
1618512000000|2021-04-15 18:40:00|950.05|948.55|950.03|948.53|950.06|948.56|950.03|948.53|0
1618512300000|2021-04-15 18:45:00|950.02|948.52|949.8|948.3|950.04|948.54|949.79|948.29|0
1618512600000|2021-04-15 18:50:00|949.81|948.31|949.99|948.49|950.02|948.52|949.81|948.31|0
1618512900000|2021-04-15 18:55:00|949.98|948.48|949.79|948.29|949.99|948.49|949.76|948.26|0
1618513200000|2021-04-15 19:00:00|949.8|948.3|950.02|948.52|950.02|948.52|949.78|948.28|0
1618513500000|2021-04-15 19:05:00|950.03|948.53|949.77|948.27|950.03|948.53|949.77|948.27|0
1618513800000|2021-04-15 19:10:00|949.76|948.26|949.54|948.04|949.76|948.26|949.3|947.8|0
1618514100000|2021-04-15 19:15:00|949.55|948.05|949.78|948.28|949.79|948.29|949.53|948.03|0
1618514400000|2021-04-15 19:20:00|949.79|948.29|949.53|948.03|949.79|948.29|949.51|948.01|0
1618514700000|2021-04-15 19:25:00|949.59|948.09|949.51|948.01|949.74|948.24|949.49|947.99|0
1618515000000|2021-04-15 19:30:00|949.52|948.02|949.96|948.46|949.97|948.47|949.51|948.01|0
1618515300000|2021-04-15 19:35:00|949.97|948.47|950|948.5|950.21|948.71|949.94|948.44|0
1618515600000|2021-04-15 19:40:00|950.01|948.51|950.48|948.98|950.48|948.98|949.97|948.47|0
1618515900000|2021-04-15 19:45:00|950.47|948.97|950.69|949.19|950.97|949.47|950.26|948.76|0
1618516200000|2021-04-15 19:50:00|950.7|949.2|950.27|948.77|950.94|949.44|950.25|948.75|0
1618516500000|2021-04-15 19:55:00|950.28|948.78|950.64|949.14|950.69|949.19|950|948.5|0
1618516800000|2021-04-15 20:00:00|950.66|949.16|950.55|949.05|950.66|949.16|950.33|948.83|0
1618517100000|2021-04-15 20:05:00|950.53|949.03|950.51|949.01|950.53|949.03|950.46|948.96|0
1618517400000|2021-04-15 20:10:00|950.5|949|950.13|948.63|950.51|949.01|950.05|948.55|0
1618517700000|2021-04-15 20:15:00|950.14|948.64|950.3|948.8|950.34|948.84|950.14|948.64|0
1618518000000|2021-04-15 20:20:00|950.28|948.78|950.23|948.73|950.3|948.8|950.21|948.71|0
1618518300000|2021-04-15 20:25:00|950.25|948.75|950.23|948.73|950.25|948.75|950.18|948.68|0
1618518600000|2021-04-15 20:30:00|950.24|948.74|950.25|948.75|950.29|948.79|950.12|948.62|0
1618518900000|2021-04-15 20:35:00|950.26|948.76|950.53|949.03|950.53|949.03|950.25|948.75|0
1618519200000|2021-04-15 20:40:00|950.54|949.04|950.16|948.66|950.61|949.11|950.16|948.66|0
1618519500000|2021-04-15 20:45:00|950.17|948.67|950.44|948.94|950.44|948.94|950.12|948.62|0
1618519800000|2021-04-15 20:50:00|950.43|948.93|950.16|948.66|950.43|948.93|950.03|948.53|0
1618520100000|2021-04-15 20:55:00|950.15|948.65|950.37|948.87|950.44|948.94|950.12|948.62|0
1618520400000|2021-04-15 21:00:00|950.35|948.85|950.41|948.91|950.44|948.94|950.33|948.83|0
1618520700000|2021-04-15 21:05:00|950.58|949.08|950.51|949.01|950.58|949.08|950.51|949.01|0
1618521000000|2021-04-15 21:10:00|950.55|949.05|950.55|949.05|950.55|949.05|950.49|948.99|0
1618521300000|2021-04-15 21:15:00|950.53|949.03|950.49|948.99|950.53|949.03|950.49|948.99|0
1618521600000|2021-04-15 21:20:00|950.48|948.98|950.49|948.99|950.53|949.03|950.48|948.98|0
1618521900000|2021-04-15 21:25:00|950.48|948.98|950.48|948.98|950.49|948.99|950.48|948.98|0
1618522200000|2021-04-15 21:30:00|950.46|948.96|950.48|948.98|950.48|948.98|950.46|948.96|0
1618522500000|2021-04-15 21:35:00|950.46|948.96|950.51|949.01|950.51|949.01|950.46|948.96|0
1618522800000|2021-04-15 21:40:00|950.49|948.99|950.49|948.99|950.49|948.99|950.49|948.99|0
1618523100000|2021-04-15 21:45:00|950.51|949.01|950.49|948.99|950.51|949.01|950.48|948.98|0
1618523700000|2021-04-15 21:55:00|950.51|949.01|950.46|948.96|950.51|949.01|950.46|948.96|0
1618524000000|2021-04-15 22:00:00|950.47|948.97|950.18|948.68|950.47|948.97|950.01|948.51|0
1618524300000|2021-04-15 22:05:00|950.19|948.69|950.27|948.77|950.33|948.83|950.14|948.64|0
1618524600000|2021-04-15 22:10:00|950.26|948.76|950.46|948.96|950.55|949.05|950.23|948.73|0
1618524900000|2021-04-15 22:15:00|950.47|948.97|950.51|949.01|950.55|949.05|950.46|948.96|0
1618525200000|2021-04-15 22:20:00|950.55|949.05|950.42|948.92|950.55|949.05|950.37|948.87|0
1618525500000|2021-04-15 22:25:00|950.41|948.91|950.46|948.96|950.46|948.96|950.37|948.87|0
1618525800000|2021-04-15 22:30:00|950.45|948.95|950.37|948.87|950.46|948.96|950.33|948.83|0
1618526100000|2021-04-15 22:35:00|950.33|948.83|950.33|948.83|950.37|948.87|950.27|948.77|0
1618526400000|2021-04-15 22:40:00|950.35|948.85|950.33|948.83|950.37|948.87|950.33|948.83|0
1618526700000|2021-04-15 22:45:00|950.34|948.84|950.42|948.92|950.42|948.92|950.33|948.83|0
1618527000000|2021-04-15 22:50:00|950.43|948.93|950.46|948.96|950.46|948.96|950.42|948.92|0
1618527300000|2021-04-15 22:55:00|950.45|948.95|950.37|948.87|950.45|948.95|950.37|948.87|0
1618527600000|2021-04-15 23:00:00|950.38|948.88|950.42|948.92|950.46|948.96|950.38|948.88|0
1618527900000|2021-04-15 23:05:00|950.41|948.91|950.42|948.92|950.44|948.94|950.37|948.87|0
1618528200000|2021-04-15 23:10:00|950.43|948.93|950.42|948.92|950.46|948.96|950.42|948.92|0
1618528500000|2021-04-15 23:15:00|950.44|948.94|950.46|948.96|950.51|949.01|950.42|948.92|0
1618528800000|2021-04-15 23:20:00|950.47|948.97|950.51|949.01|950.55|949.05|950.47|948.97|0
1618529100000|2021-04-15 23:25:00|950.5|949|950.51|949.01|950.51|949.01|950.44|948.94|0
1618529400000|2021-04-15 23:30:00|950.5|949|950.55|949.05|950.55|949.05|950.46|948.96|0
1618529700000|2021-04-15 23:35:00|950.56|949.06|950.46|948.96|950.59|949.09|950.46|948.96|0
1618530000000|2021-04-15 23:40:00|950.44|948.94|950.46|948.96|950.51|949.01|950.44|948.94|0
1618530300000|2021-04-15 23:45:00|950.44|948.94|950.59|949.09|950.59|949.09|950.42|948.92|0
1618530600000|2021-04-15 23:50:00|950.58|949.08|950.46|948.96|950.65|949.15|950.46|948.96|0
1618530900000|2021-04-15 23:55:00|950.47|948.97|950.42|948.92|950.51|949.01|950.37|948.87|0
1618531200000|2021-04-16 00:00:00|950.41|948.91|950.23|948.73|950.42|948.92|950.01|948.51|0
1618531500000|2021-04-16 00:05:00|950.22|948.72|950.01|948.51|950.23|948.73|950.01|948.51|0
1618531800000|2021-04-16 00:10:00|950.05|948.55|949.77|948.27|950.05|948.55|949.77|948.27|0
1618532100000|2021-04-16 00:15:00|949.78|948.28|950.34|948.84|950.34|948.84|949.68|948.18|0
1618532400000|2021-04-16 00:20:00|950.33|948.83|950.11|948.61|950.34|948.84|950.11|948.61|0
1618532700000|2021-04-16 00:25:00|950.12|948.62|949.5|948|950.12|948.62|949.48|947.98|0
1618533000000|2021-04-16 00:30:00|949.51|948.01|949.72|948.22|949.94|948.44|949.5|948|0
1618533300000|2021-04-16 00:35:00|949.71|948.21|949.72|948.22|949.94|948.44|949.71|948.21|0
1618533600000|2021-04-16 00:40:00|949.75|948.25|949.92|948.42|949.92|948.42|949.51|948.01|0
1618533900000|2021-04-16 00:45:00|949.91|948.41|949.28|947.78|949.91|948.41|949.28|947.78|0
1618534200000|2021-04-16 00:50:00|949.34|947.84|949.49|947.99|949.49|947.99|949.28|947.78|0
1618534500000|2021-04-16 00:55:00|949.48|947.98|949.49|947.99|949.49|947.99|949.27|947.77|0
1618534800000|2021-04-16 01:00:00|949.48|947.98|949.49|947.99|949.49|947.99|949.28|947.78|0
1618535100000|2021-04-16 01:05:00|949.5|948|949.48|947.98|949.5|948|949.26|947.76|0
1618535400000|2021-04-16 01:10:00|949.49|947.99|949.29|947.79|949.5|948|949.29|947.79|0
1618535700000|2021-04-16 01:15:00|949.3|947.8|949.27|947.77|949.49|947.99|949.27|947.77|0
1618536000000|2021-04-16 01:20:00|949.28|947.78|949.27|947.77|949.29|947.79|949.27|947.77|0
1618536300000|2021-04-16 01:25:00|949.28|947.78|949.26|947.76|949.28|947.78|949.05|947.55|0
1618536600000|2021-04-16 01:30:00|949.27|947.77|949.28|947.78|949.28|947.78|949.06|947.56|0
1618536900000|2021-04-16 01:35:00|949.29|947.79|949.51|948.01|949.51|948.01|949.08|947.58|0
1618537200000|2021-04-16 01:40:00|949.5|948|949.07|947.57|949.51|948.01|949.07|947.57|0
1618537500000|2021-04-16 01:45:00|949.06|947.56|949.3|947.8|949.31|947.81|948.87|947.37|0
1618537800000|2021-04-16 01:50:00|949.31|947.81|949.29|947.79|949.51|948.01|949.08|947.58|0
1618538100000|2021-04-16 01:55:00|949.3|947.8|949.49|947.99|949.5|948|949.29|947.79|0
1618538400000|2021-04-16 02:00:00|949.5|948|949.19|947.69|949.5|948|949.06|947.56|0
1618538700000|2021-04-16 02:05:00|949.16|947.66|949.04|947.54|949.26|947.76|949.04|947.54|0
1618539000000|2021-04-16 02:10:00|949.05|947.55|949.46|947.96|949.46|947.96|949.03|947.53|0
1618539300000|2021-04-16 02:15:00|949.45|947.95|949.46|947.96|949.67|948.17|949.26|947.76|0
1618539600000|2021-04-16 02:20:00|949.47|947.97|949.66|948.16|949.67|948.17|949.46|947.96|0
1618539900000|2021-04-16 02:25:00|949.65|948.15|949.65|948.15|949.66|948.16|949.45|947.95|0
1618540200000|2021-04-16 02:30:00|949.66|948.16|949.66|948.16|949.66|948.16|949.44|947.94|0
1618540500000|2021-04-16 02:35:00|949.65|948.15|949.66|948.16|949.87|948.37|949.55|948.05|0
1618540800000|2021-04-16 02:40:00|949.65|948.15|949.45|947.95|949.65|948.15|949.44|947.94|0
1618541100000|2021-04-16 02:45:00|949.51|948.01|949.65|948.15|949.66|948.16|949.51|948.01|0
1618541400000|2021-04-16 02:50:00|949.64|948.14|949.64|948.14|949.65|948.15|949.43|947.93|0
1618541700000|2021-04-16 02:55:00|949.63|948.13|949.65|948.15|949.65|948.15|949.63|948.13|0
1618542000000|2021-04-16 03:00:00|949.71|948.21|949.86|948.36|949.86|948.36|949.71|948.21|0
1618542300000|2021-04-16 03:05:00|949.85|948.35|949.85|948.35|949.86|948.36|949.84|948.34|0
1618542600000|2021-04-16 03:10:00|949.84|948.34|949.65|948.15|949.85|948.35|949.63|948.13|0
1618542900000|2021-04-16 03:15:00|949.64|948.14|949.86|948.36|949.86|948.36|949.64|948.14|0
1618543200000|2021-04-16 03:20:00|949.87|948.37|949.88|948.38|949.88|948.38|949.87|948.37|0
1618543500000|2021-04-16 03:25:00|949.94|948.44|949.87|948.37|950.08|948.58|949.86|948.36|0
1618543800000|2021-04-16 03:30:00|949.93|948.43|950.26|948.76|950.27|948.77|949.93|948.43|0
1618544100000|2021-04-16 03:35:00|950.2|948.7|950.06|948.56|950.26|948.76|950.06|948.56|0
1618544400000|2021-04-16 03:40:00|950.09|948.59|950.06|948.56|950.26|948.76|950.05|948.55|0
1618544700000|2021-04-16 03:45:00|950.05|948.55|949.85|948.35|950.06|948.56|949.84|948.34|0
1618545000000|2021-04-16 03:50:00|949.84|948.34|949.85|948.35|949.85|948.35|949.84|948.34|0
1618545300000|2021-04-16 03:55:00|949.84|948.34|949.84|948.34|949.86|948.36|949.84|948.34|0
1618545600000|2021-04-16 04:00:00|949.85|948.35|949.85|948.35|949.85|948.35|949.64|948.14|0
1618545900000|2021-04-16 04:05:00|949.86|948.36|949.85|948.35|949.86|948.36|949.65|948.15|0
1618546200000|2021-04-16 04:10:00|949.79|948.29|949.85|948.35|949.85|948.35|949.65|948.15|0
1618546500000|2021-04-16 04:15:00|949.82|948.32|949.85|948.35|949.85|948.35|949.65|948.15|0
1618546800000|2021-04-16 04:20:00|949.86|948.36|949.85|948.35|949.86|948.36|949.85|948.35|0
1618547100000|2021-04-16 04:25:00|949.86|948.36|949.87|948.37|949.88|948.38|949.86|948.36|0
1618547400000|2021-04-16 04:30:00|949.88|948.38|949.89|948.39|949.89|948.39|949.88|948.38|0
1618547700000|2021-04-16 04:35:00|949.88|948.38|949.47|947.97|949.89|948.39|949.46|947.96|0
1618548000000|2021-04-16 04:40:00|949.48|947.98|949.67|948.17|949.68|948.18|949.48|947.98|0
1618548300000|2021-04-16 04:45:00|949.68|948.18|949.69|948.19|949.69|948.19|949.68|948.18|0
1618548600000|2021-04-16 04:50:00|949.68|948.18|949.9|948.4|949.9|948.4|949.68|948.18|0
1618548900000|2021-04-16 04:55:00|949.89|948.39|950.11|948.61|950.11|948.61|949.89|948.39|0
1618549200000|2021-04-16 05:00:00|950.1|948.6|950.12|948.62|950.12|948.62|950.1|948.6|0
1618549500000|2021-04-16 05:05:00|950.13|948.63|950.11|948.61|950.32|948.82|950.11|948.61|0
1618549800000|2021-04-16 05:10:00|950.1|948.6|950.09|948.59|950.1|948.6|949.89|948.39|0
1618550100000|2021-04-16 05:15:00|950.1|948.6|950.08|948.58|950.1|948.6|950.08|948.58|0
1618550400000|2021-04-16 05:20:00|950.09|948.59|950.28|948.78|950.29|948.79|950.08|948.58|0
1618550700000|2021-04-16 05:25:00|950.29|948.79|950.06|948.56|950.29|948.79|950.06|948.56|0
1618551000000|2021-04-16 05:30:00|950.07|948.57|950.07|948.57|950.08|948.58|950.06|948.56|0
1618551300000|2021-04-16 05:35:00|950.08|948.58|950.51|949.01|950.51|949.01|950.07|948.57|0
1618551600000|2021-04-16 05:40:00|950.5|949|950.71|949.21|950.71|949.21|950.49|948.99|0
1618551900000|2021-04-16 05:45:00|950.72|949.22|950.49|948.99|950.72|949.22|950.49|948.99|0
1618552200000|2021-04-16 05:50:00|950.5|949|950.9|949.4|950.91|949.41|950.48|948.98|0
1618552500000|2021-04-16 05:55:00|950.91|949.41|950.89|949.39|951.11|949.61|950.88|949.38|0
1618552800000|2021-04-16 06:00:00|950.88|949.38|950.28|948.78|950.88|949.38|950.08|948.58|0
1618553100000|2021-04-16 06:05:00|950.29|948.79|950.28|948.78|950.5|949|950.08|948.58|0
1618553400000|2021-04-16 06:10:00|950.22|948.72|950.16|948.66|950.37|948.87|950.06|948.56|0
1618553700000|2021-04-16 06:15:00|950.1|948.6|950.14|948.64|950.14|948.64|949.94|948.44|0
1618554000000|2021-04-16 06:20:00|950.15|948.65|949.93|948.43|950.15|948.65|949.73|948.23|0
1618554300000|2021-04-16 06:25:00|949.94|948.44|949.96|948.46|950.2|948.7|949.77|948.27|0
1618554600000|2021-04-16 06:30:00|949.97|948.47|949.96|948.46|949.97|948.47|949.76|948.26|0
1618554900000|2021-04-16 06:35:00|949.97|948.47|949.98|948.48|950.18|948.68|949.96|948.46|0
1618555200000|2021-04-16 06:40:00|949.97|948.47|949.98|948.48|950.18|948.68|949.96|948.46|0
1618555500000|2021-04-16 06:45:00|949.97|948.47|950.18|948.68|950.19|948.69|949.97|948.47|0
1618555800000|2021-04-16 06:50:00|950.19|948.69|950.18|948.68|950.19|948.69|949.98|948.48|0
1618556100000|2021-04-16 06:55:00|950.17|948.67|950.71|949.21|950.71|949.21|949.78|948.28|0
1618556400000|2021-04-16 07:00:00|950.7|949.2|953.85|952.35|953.9|952.4|950.12|948.62|17
1618556700000|2021-04-16 07:05:00|953.91|952.41|954.33|952.83|954.85|953.35|953.91|952.41|6
1618557000000|2021-04-16 07:10:00|954.34|952.84|955.92|954.92|956.22|955.22|954.33|952.83|42
1618557300000|2021-04-16 07:15:00|956.02|955.02|957.52|956.32|957.82|956.72|955.92|955.02|27
1618557600000|2021-04-16 07:20:00|957.42|956.12|954.82|953.62|957.42|956.12|954.82|953.52|18
1618557900000|2021-04-16 07:25:00|954.72|953.52|956.72|955.42|956.72|955.42|954.72|953.52|46
1618558200000|2021-04-16 07:30:00|956.82|955.52|958.62|957.52|958.72|957.52|956.82|955.52|27
1618558500000|2021-04-16 07:35:00|958.72|957.42|959.72|958.62|959.72|958.62|958.32|957.42|44
1618558800000|2021-04-16 07:40:00|959.4|958.3|958|957.2|959.4|958.4|957.9|957.2|29
1618559100000|2021-04-16 07:45:00|958.1|957|957.2|956.2|958.3|957.4|956.2|955.6|34
1618559400000|2021-04-16 07:50:00|957.1|956|956.5|955.6|957.4|956.3|956.3|955.6|29
1618559700000|2021-04-16 07:55:00|956.4|955.4|956|955.1|956.4|955.4|955.4|954.7|26
1618560000000|2021-04-16 08:00:00|956.1|955.2|955.1|954.2|956.3|955.3|954.9|954.2|21
1618560300000|2021-04-16 08:05:00|955|954.1|954.4|953.4|955|954.1|953.9|953.3|13
1618560600000|2021-04-16 08:10:00|954.3|953.5|954.5|953.6|954.7|953.7|954|953.2|20
1618560900000|2021-04-16 08:15:00|954.8|953.5|953.7|952.8|954.8|953.5|953.5|952.8|30
1618561200000|2021-04-16 08:20:00|953.6|952.7|955.1|953.8|955.3|954.4|953.4|952.4|32
1618561500000|2021-04-16 08:25:00|955|953.7|954.7|953.5|955.1|953.9|954.6|953.5|0
1618561800000|2021-04-16 08:30:00|954.8|953.6|955.3|954.1|955.3|954.2|954.5|953.4|0
1618562100000|2021-04-16 08:35:00|955.4|954.2|955.6|954.5|955.8|954.6|955.4|954.1|0
1618562400000|2021-04-16 08:40:00|955.7|954.6|955.7|954.6|955.9|954.8|955.7|954.6|42
1618562700000|2021-04-16 08:45:00|955.6|954.5|955.4|954.5|956|954.8|955.4|954.5|1
1618563000000|2021-04-16 08:50:00|955.5|954.6|955.5|954.7|955.9|954.7|955.3|954.5|84
1618563300000|2021-04-16 08:55:00|955.3|954.6|956.1|955.1|956.4|955.1|955.3|954.6|7
1618563600000|2021-04-16 09:00:00|956.4|955.2|956.5|955.3|956.6|955.3|956.3|955|1
1618563900000|2021-04-16 09:05:00|956.7|955.4|956.6|955.9|956.9|955.9|956.3|955.4|2
1618564200000|2021-04-16 09:10:00|956.5|955.8|957.6|956.8|958.2|957.2|956.3|955.5|29
1618564500000|2021-04-16 09:15:00|957.7|956.9|956.5|955.6|958.2|957|956.5|955.6|9
1618564800000|2021-04-16 09:20:00|956.6|955.7|957.4|956.4|957.5|956.4|956.5|955.7|6
1618565100000|2021-04-16 09:25:00|957.7|956.5|957.2|956.3|958|956.9|957|956.1|9
1618565400000|2021-04-16 09:30:00|957.3|956.4|956.9|956|957.5|956.4|956.7|956|4
1618565700000|2021-04-16 09:35:00|957.3|956.1|958.3|957.2|958.3|957.2|957|956.1|5
1618566000000|2021-04-16 09:40:00|958.4|957.3|958.5|957.3|959|957.7|958.4|957.3|0
1618566300000|2021-04-16 09:45:00|958.6|957.4|958.3|957.2|958.6|957.4|958.1|957|2
1618566600000|2021-04-16 09:50:00|958.7|957.3|959.1|958.1|959.3|958.2|958.6|957.3|9
1618566900000|2021-04-16 09:55:00|959|958|959.9|958.7|959.9|958.8|958.5|957.6|13
1618567200000|2021-04-16 10:00:00|960.1|958.8|958.2|956.9|960.1|959.1|958.2|956.9|6
1618567500000|2021-04-16 10:05:00|958.1|956.8|957.7|956.5|958.4|957.2|957.7|956.5|4
1618567800000|2021-04-16 10:10:00|957.8|956.6|957.5|956.3|957.8|956.7|957.5|956.2|0
1618568100000|2021-04-16 10:15:00|957.4|956.4|957.4|956.3|957.4|956.4|957.3|956.1|0
1618568400000|2021-04-16 10:20:00|957.5|956.4|957.8|956.7|957.8|956.7|957.5|956.4|0
1618568700000|2021-04-16 10:25:00|957.2|956.6|958|956.8|958|956.8|957.2|956.6|3
1618569000000|2021-04-16 10:30:00|957.9|956.7|957.5|956.4|957.9|956.8|957.5|956.3|0
1618569300000|2021-04-16 10:35:00|957.4|956.3|957.4|956.2|957.4|956.4|957.4|956.2|1
1618569600000|2021-04-16 10:40:00|957.3|956.1|956.8|955.5|957.3|956.1|956.8|955.5|1
1618569900000|2021-04-16 10:45:00|956.9|955.6|957.3|956.1|957.3|956.1|956.9|955.6|0
1618570200000|2021-04-16 10:50:00|957.4|956|957.6|956.4|957.6|956.4|957.4|956|0
1618570500000|2021-04-16 10:55:00|957.5|956.3|957.2|956.1|957.5|956.4|957.2|956.1|0
1618570800000|2021-04-16 11:00:00|957.1|955.9|956.7|955.5|957.1|955.9|956.7|955.4|1
1618571100000|2021-04-16 11:05:00|956.6|955.6|957|955.8|957|956.4|956.6|955.3|6
1618571400000|2021-04-16 11:10:00|956.9|955.7|956.9|955.7|956.9|955.7|956.9|955.6|0
1618571700000|2021-04-16 11:15:00|957|955.8|957|955.9|957|955.9|957|955.8|0
1618572000000|2021-04-16 11:20:00|956.9|955.8|956.6|955.4|956.9|955.8|956.6|955.4|0
1618572300000|2021-04-16 11:25:00|956.7|955.5|956.9|955.7|956.9|955.7|956.7|955.5|0
1618572600000|2021-04-16 11:30:00|957|955.8|957.5|956.3|957.5|956.3|957|955.8|0
1618572900000|2021-04-16 11:35:00|957.6|956.4|957.6|956.4|957.8|956.5|957.6|956.3|0
1618573200000|2021-04-16 11:40:00|957.5|956.2|957.4|956.3|957.5|956.3|957.3|956|0
1618573500000|2021-04-16 11:45:00|957.5|956.4|957.6|956.4|957.7|956.5|957.5|956.4|0
1618573800000|2021-04-16 11:50:00|957.7|956.5|957.77|956.57|957.8|956.6|957.5|956.3|0
1618574100000|2021-04-16 11:55:00|957.83|956.63|958.28|956.98|958.28|956.98|957.83|956.63|0
1618574400000|2021-04-16 12:00:00|958.38|957.08|957.98|956.78|958.38|957.18|957.98|956.68|1
1618574700000|2021-04-16 12:05:00|957.88|956.68|957.98|956.78|957.98|956.78|957.88|956.68|0
1618575000000|2021-04-16 12:10:00|958.08|956.88|957.78|956.48|958.08|956.88|957.78|956.48|0
1618575300000|2021-04-16 12:15:00|957.68|956.58|957.38|956.18|957.68|956.58|957.38|956.18|0
1618575600000|2021-04-16 12:20:00|957.28|956.08|957.08|955.78|957.28|956.08|956.78|955.58|3
1618575900000|2021-04-16 12:25:00|957.18|955.88|957.38|956.28|957.38|956.68|957.18|955.88|6
1618576200000|2021-04-16 12:30:00|957.28|956.08|957.48|956.28|957.48|956.28|957.28|956.08|0
1618576500000|2021-04-16 12:35:00|957.58|956.38|957.88|956.68|957.98|956.68|957.58|956.38|0
1618576800000|2021-04-16 12:40:00|957.98|956.78|957.98|956.78|958.08|956.98|957.88|956.68|0
1618577100000|2021-04-16 12:45:00|958.08|956.88|958.58|957.38|958.68|957.38|958.08|956.88|0
1618577400000|2021-04-16 12:50:00|958.48|957.28|958.58|957.38|958.58|957.38|958.48|957.28|0
1618577700000|2021-04-16 12:55:00|958.68|957.48|958.78|957.68|958.78|957.68|958.58|957.48|0
1618578000000|2021-04-16 13:00:00|958.98|957.78|959.28|957.98|959.28|957.98|958.98|957.78|1
1618578300000|2021-04-16 13:05:00|959.18|958.08|959.08|958.08|959.18|958.08|958.68|958.08|4
1618578600000|2021-04-16 13:10:00|958.98|957.98|958.98|958.08|958.98|958.08|958.28|957.68|28
1618578900000|2021-04-16 13:15:00|958.68|957.88|958.78|958.18|959.48|958.18|958.48|957.88|23
1618579200000|2021-04-16 13:20:00|959.48|958.28|958.78|957.88|959.48|958.28|958.48|957.88|40
1618579500000|2021-04-16 13:25:00|958.68|957.98|959.18|957.98|959.28|957.98|958.58|957.88|51
1618579800000|2021-04-16 13:30:00|959.08|958.08|959.08|957.98|959.18|958.38|958.78|957.48|11
1618580100000|2021-04-16 13:35:00|959.18|958.08|958.58|957.68|959.18|958.18|958.28|957.58|159
1618580400000|2021-04-16 13:40:00|958.48|957.58|958.98|957.98|959.18|958.08|958.38|957.58|64
1618580700000|2021-04-16 13:45:00|958.88|957.88|958.48|957.48|958.88|957.98|958.48|957.38|1
1618581000000|2021-04-16 13:50:00|958.38|957.28|957.88|956.78|958.38|957.28|957.88|956.68|1
1618581300000|2021-04-16 13:55:00|957.78|956.68|958.18|957.28|958.28|957.68|957.68|956.48|16
1618581600000|2021-04-16 14:00:00|957.88|957.38|958.18|957.38|958.58|957.88|957.58|956.98|31
1618581900000|2021-04-16 14:05:00|957.98|957.28|958.48|957.58|958.88|958.18|957.98|957.28|35
1618582200000|2021-04-16 14:10:00|958.88|957.98|958.88|957.68|959.58|958.38|958.48|957.68|81
1618582500000|2021-04-16 14:15:00|959.08|957.78|961.74|960.24|961.74|960.24|958.98|957.78|2
1618582800000|2021-04-16 14:20:00|961.73|960.23|961.42|959.92|961.75|960.25|960.87|959.37|0
1618583100000|2021-04-16 14:25:00|961.43|959.93|961.15|959.65|962.03|960.53|961.14|959.64|205
1618583400000|2021-04-16 14:30:00|961.16|959.66|960.76|959.26|961.81|960.31|960.74|959.24|66
1618583700000|2021-04-16 14:35:00|960.75|959.25|960.23|958.73|960.77|959.27|960.2|958.7|0
1618584000000|2021-04-16 14:40:00|960.29|958.79|960.25|958.75|960.46|958.96|960.21|958.71|0
1618584300000|2021-04-16 14:45:00|960.24|958.74|960.69|959.19|960.88|959.38|960.03|958.53|0
1618584600000|2021-04-16 14:50:00|960.68|959.18|960.48|958.98|960.69|959.19|960.26|958.76|0
1618584900000|2021-04-16 14:55:00|960.54|959.04|960.62|959.12|960.86|959.36|960.54|959.04|0
1618585200000|2021-04-16 15:00:00|960.63|959.13|961.21|959.71|961.39|959.89|960.63|959.13|0
1618585500000|2021-04-16 15:05:00|961.22|959.72|961.46|959.96|961.49|959.99|961.21|959.71|0
1618585800000|2021-04-16 15:10:00|961.45|959.95|961.19|959.69|961.46|959.96|961.19|959.69|0
1618586100000|2021-04-16 15:15:00|961.2|959.7|961.22|959.72|961.65|960.15|961.16|959.66|0
1618586400000|2021-04-16 15:20:00|961.23|959.73|961.21|959.71|961.44|959.94|961|959.5|0
1618586700000|2021-04-16 15:25:00|961.22|959.72|961.13|959.63|961.22|959.72|960.76|959.26|0
1618587000000|2021-04-16 15:30:00|961.14|959.64|961|959.5|961.4|959.9|960.97|959.47|0
1618587300000|2021-04-16 15:35:00|960.99|959.49|961.2|959.7|961.4|959.9|960.79|959.29|0
1618587600000|2021-04-16 15:40:00|961.19|959.69|960.97|959.47|961.2|959.7|960.94|959.44|0
1618587900000|2021-04-16 15:45:00|961.03|959.53|961.38|959.88|961.4|959.9|960.96|959.46|0
1618588200000|2021-04-16 15:50:00|961.39|959.89|961.59|960.09|961.6|960.1|961.36|959.86|0
1618588500000|2021-04-16 15:55:00|961.6|960.1|961.38|959.88|961.61|960.11|961.36|959.86|0
1618588800000|2021-04-16 16:00:00|961.39|959.89|961.61|960.11|961.82|960.32|961.38|959.88|0
1618589100000|2021-04-16 16:05:00|961.6|960.1|961.42|959.92|961.61|960.11|961.4|959.9|0
1618589400000|2021-04-16 16:10:00|961.43|959.93|961.64|960.14|961.64|960.14|961.4|959.9|0
1618589700000|2021-04-16 16:15:00|961.63|960.13|961.64|960.14|961.66|960.16|961.62|960.12|0
1618590000000|2021-04-16 16:20:00|961.63|960.13|962.06|960.56|962.06|960.56|961.62|960.12|0
1618590300000|2021-04-16 16:25:00|962.07|960.57|962.04|960.54|962.07|960.57|961.84|960.34|0
1618590600000|2021-04-16 16:30:00|961.98|960.48|961.86|960.36|961.98|960.48|961.82|960.32|0
1618590900000|2021-04-16 16:35:00|961.85|960.35|961.86|960.36|961.87|960.37|961.66|960.16|0
1618591200000|2021-04-16 16:40:00|961.85|960.35|961.87|960.37|961.87|960.37|961.65|960.15|0
1618591500000|2021-04-16 16:45:00|961.86|960.36|962.04|960.54|962.05|960.55|961.64|960.14|0
1618591800000|2021-04-16 16:50:00|962.03|960.53|961.61|960.11|962.03|960.53|961.58|960.08|0
1618592100000|2021-04-16 16:55:00|961.6|960.1|961.81|960.31|961.82|960.32|961.59|960.09|0
1618592400000|2021-04-16 17:00:00|961.8|960.3|961.59|960.09|961.81|960.31|961.58|960.08|0
1618592700000|2021-04-16 17:05:00|961.58|960.08|961.79|960.29|961.82|960.32|961.58|960.08|0
1618593000000|2021-04-16 17:10:00|961.8|960.3|961.59|960.09|961.8|960.3|961.58|960.08|0
1618593300000|2021-04-16 17:15:00|961.58|960.08|961.81|960.31|961.82|960.32|961.58|960.08|0
1618593600000|2021-04-16 17:20:00|961.82|960.32|961.59|960.09|961.82|960.32|961.59|960.09|0
1618593900000|2021-04-16 17:25:00|961.6|960.1|961.8|960.3|961.82|960.32|961.59|960.09|0
1618594200000|2021-04-16 17:30:00|961.81|960.31|961.8|960.3|961.82|960.32|961.79|960.29|0
1618594500000|2021-04-16 17:35:00|961.79|960.29|962.01|960.51|962.22|960.72|961.79|960.29|0
1618594800000|2021-04-16 17:40:00|962|960.5|962.03|960.53|962.03|960.53|961.99|960.49|0
1618595100000|2021-04-16 17:45:00|962.09|960.59|962.21|960.71|962.24|960.74|962|960.5|0
1618595400000|2021-04-16 17:50:00|962.2|960.7|962.19|960.69|962.21|960.71|962.18|960.68|0
1618595700000|2021-04-16 17:55:00|962.2|960.7|961.98|960.48|962.2|960.7|961.98|960.48|0
1618596000000|2021-04-16 18:00:00|961.97|960.47|962.27|960.77|962.27|960.77|961.76|960.26|0
1618596300000|2021-04-16 18:05:00|962.26|960.76|962.47|960.97|962.49|960.99|962.26|960.76|0
1618596600000|2021-04-16 18:10:00|962.48|960.98|962.69|961.19|962.72|961.22|962.48|960.98|0
1618596900000|2021-04-16 18:15:00|962.7|961.2|962.68|961.18|962.71|961.21|962.67|961.17|0
1618597200000|2021-04-16 18:20:00|962.67|961.17|962.89|961.39|962.91|961.41|962.66|961.16|0
1618597500000|2021-04-16 18:25:00|962.9|961.4|962.54|961.04|962.9|961.4|962.53|961.03|0
1618597800000|2021-04-16 18:30:00|962.55|961.05|962.96|961.46|962.96|961.46|962.54|961.04|0
1618598100000|2021-04-16 18:35:00|963.03|961.53|962.76|961.26|963.16|961.66|962.74|961.24|0
1618598400000|2021-04-16 18:40:00|962.77|961.27|962.98|961.48|962.99|961.49|962.75|961.25|0
1618598700000|2021-04-16 18:45:00|962.97|961.47|963.01|961.51|963.01|961.51|962.96|961.46|0
1618599000000|2021-04-16 18:50:00|963|961.5|963.22|961.72|963.42|961.92|963|961.5|0
1618599300000|2021-04-16 18:55:00|963.21|961.71|963.41|961.91|963.41|961.91|963.2|961.7|0
1618599600000|2021-04-16 19:00:00|963.42|961.92|963.18|961.68|963.44|961.94|963.18|961.68|0
1618599900000|2021-04-16 19:05:00|963.19|961.69|963.18|961.68|963.39|961.89|962.98|961.48|0
1618600200000|2021-04-16 19:10:00|963.19|961.69|963.4|961.9|963.41|961.91|963.16|961.66|0
1618600500000|2021-04-16 19:15:00|963.39|961.89|963.19|961.69|963.4|961.9|963.18|961.68|0
1618600800000|2021-04-16 19:20:00|963.2|961.7|963.42|961.92|963.43|961.93|963.17|961.67|0
1618601100000|2021-04-16 19:25:00|963.43|961.93|963.42|961.92|963.44|961.94|963.39|961.89|0
1618601400000|2021-04-16 19:30:00|963.43|961.93|963.42|961.92|963.63|962.13|963.22|961.72|0
1618601700000|2021-04-16 19:35:00|963.41|961.91|963.68|962.18|963.69|962.19|963.41|961.91|0
1618602000000|2021-04-16 19:40:00|963.69|962.19|963.84|962.34|963.87|962.37|963.43|961.93|0
1618602300000|2021-04-16 19:45:00|963.78|962.28|963.81|962.31|963.85|962.35|963.38|961.88|0
1618602600000|2021-04-16 19:50:00|963.83|962.33|963.76|962.26|964.11|962.61|963.55|962.05|0
1618602900000|2021-04-16 19:55:00|963.77|962.27|963.95|962.45|963.96|962.46|963.52|962.02|0
1618603200000|2021-04-16 20:00:00|963.93|962.43|963.65|962.15|964.15|962.65|963.41|961.91|0
1618603500000|2021-04-16 20:05:00|963.61|962.11|963.36|961.86|963.61|962.11|963.32|961.82|0
1618603800000|2021-04-16 20:10:00|963.37|961.87|963.19|961.69|963.56|962.06|963.08|961.58|0
1618604100000|2021-04-16 20:15:00|963.21|961.71|963.18|961.68|963.25|961.75|963.1|961.6|0
1618604400000|2021-04-16 20:20:00|963.16|961.66|963.23|961.73|963.23|961.73|963.12|961.62|0
1618604700000|2021-04-16 20:25:00|963.25|961.75|963.3|961.8|963.32|961.82|963.25|961.75|0
1618605000000|2021-04-16 20:30:00|963.31|961.81|963.39|961.89|963.43|961.93|963.24|961.74|0
1618605300000|2021-04-16 20:35:00|963.38|961.88|963.3|961.8|963.43|961.93|963.24|961.74|0
1618605600000|2021-04-16 20:40:00|963.29|961.79|963.3|961.8|963.39|961.89|963.15|961.65|0
1618605900000|2021-04-16 20:45:00|963.31|961.81|963.24|961.74|963.34|961.84|963.15|961.65|0
1618606200000|2021-04-16 20:50:00|963.23|961.73|963.11|961.61|963.24|961.74|963.11|961.61|0
1618606500000|2021-04-16 20:55:00|963.15|961.65|963.19|961.69|963.34|961.84|963.06|961.56|0
1618783200000|2021-04-18 22:00:00|961.89|960.39|962.21|960.71|962.26|960.76|961.82|960.32|0
1618783500000|2021-04-18 22:05:00|962.17|960.67|962.08|960.58|962.21|960.71|961.93|960.43|0
1618783800000|2021-04-18 22:10:00|962.07|960.57|961.98|960.48|962.07|960.57|961.93|960.43|0
1618784100000|2021-04-18 22:15:00|961.97|960.47|961.98|960.48|961.98|960.48|961.93|960.43|0
1618784400000|2021-04-18 22:20:00|962|960.5|962.02|960.52|962.13|960.63|961.98|960.48|0
1618784700000|2021-04-18 22:25:00|962.04|960.54|962.13|960.63|962.13|960.63|962.04|960.54|0
1618785000000|2021-04-18 22:30:00|962.17|960.67|962.13|960.63|962.17|960.67|962.13|960.63|0
1618785300000|2021-04-18 22:35:00|962.17|960.67|962.21|960.71|962.21|960.71|962.13|960.63|0
1618785600000|2021-04-18 22:40:00|962.22|960.72|962.26|960.76|962.26|960.76|962.22|960.72|0
1618785900000|2021-04-18 22:45:00|962.25|960.75|962.26|960.76|962.28|960.78|962.21|960.71|0
1618786200000|2021-04-18 22:50:00|962.25|960.75|962.36|960.86|962.36|960.86|962.24|960.74|0
1618786500000|2021-04-18 22:55:00|962.37|960.87|962.41|960.91|962.49|960.99|962.36|960.86|0
1618786800000|2021-04-18 23:00:00|962.4|960.9|962.3|960.8|962.41|960.91|962.26|960.76|0
1618787100000|2021-04-18 23:05:00|962.31|960.81|962.45|960.95|962.49|960.99|962.31|960.81|0
1618787400000|2021-04-18 23:10:00|962.44|960.94|962.41|960.91|962.45|960.95|962.41|960.91|0
1618787700000|2021-04-18 23:15:00|962.45|960.95|962.3|960.8|962.45|960.95|962.26|960.76|0
1618788000000|2021-04-18 23:20:00|962.31|960.81|962.36|960.86|962.41|960.91|962.3|960.8|0
1618788300000|2021-04-18 23:25:00|962.35|960.85|962.26|960.76|962.36|960.86|962.26|960.76|0
1618788600000|2021-04-18 23:30:00|962.24|960.74|962.3|960.8|962.3|960.8|962.17|960.67|0
1618788900000|2021-04-18 23:35:00|962.29|960.79|962.21|960.71|962.3|960.8|962.21|960.71|0
1618789200000|2021-04-18 23:40:00|962.19|960.69|962.08|960.58|962.19|960.69|962.02|960.52|0
1618789500000|2021-04-18 23:45:00|962.09|960.59|962.13|960.63|962.21|960.71|962.09|960.59|0
1618789800000|2021-04-18 23:50:00|962.15|960.65|961.89|960.39|962.17|960.67|961.89|960.39|0
1618790100000|2021-04-18 23:55:00|961.86|960.36|961.65|960.15|961.86|960.36|961.65|960.15|0
1618790400000|2021-04-19 00:00:00|961.66|960.16|961.61|960.11|961.8|960.3|961.48|959.98|0
1618790700000|2021-04-19 00:05:00|961.6|960.1|961.24|959.74|961.6|960.1|961|959.5|0
1618791000000|2021-04-19 00:10:00|961.25|959.75|961.47|959.97|961.57|960.07|961.24|959.74|0
1618791300000|2021-04-19 00:15:00|961.45|959.95|961.54|960.04|961.74|960.24|961.16|959.66|0
1618791600000|2021-04-19 00:20:00|961.53|960.03|961.32|959.82|961.54|960.04|961.13|959.63|0
1618791900000|2021-04-19 00:25:00|961.33|959.83|961.34|959.84|961.54|960.04|961.33|959.83|0
1618792200000|2021-04-19 00:30:00|961.33|959.83|961.76|960.26|961.97|960.47|961.12|959.62|0
1618792500000|2021-04-19 00:35:00|961.75|960.25|961.96|960.46|961.97|960.47|961.54|960.04|0
1618792800000|2021-04-19 00:40:00|961.97|960.47|961.75|960.25|961.97|960.47|961.75|960.25|0
1618793100000|2021-04-19 00:45:00|961.76|960.26|962.17|960.67|962.18|960.68|961.75|960.25|0
1618793400000|2021-04-19 00:50:00|962.18|960.68|962.19|960.69|962.38|960.88|961.98|960.48|0
1618793700000|2021-04-19 00:55:00|962.18|960.68|961.97|960.47|962.18|960.68|961.77|960.27|0
1618794000000|2021-04-19 01:00:00|961.98|960.48|961.76|960.26|962.01|960.51|961.76|960.26|0
1618794300000|2021-04-19 01:05:00|961.77|960.27|961.96|960.46|961.97|960.47|961.75|960.25|0
1618794600000|2021-04-19 01:10:00|961.9|960.4|962.17|960.67|962.17|960.67|961.75|960.25|0
1618794900000|2021-04-19 01:15:00|962.18|960.68|962.16|960.66|962.38|960.88|961.96|960.46|0
1618795200000|2021-04-19 01:20:00|962.1|960.6|961.54|960.04|962.16|960.66|961.54|960.04|0
1618795500000|2021-04-19 01:25:00|961.53|960.03|961.75|960.25|961.76|960.26|961.53|960.03|0
1618795800000|2021-04-19 01:30:00|961.76|960.26|961.52|960.02|961.76|960.26|961.32|959.82|0
1618796100000|2021-04-19 01:35:00|961.49|959.99|961.95|960.45|961.95|960.45|961.32|959.82|0
1618796400000|2021-04-19 01:40:00|961.96|960.46|962.19|960.69|962.19|960.69|961.94|960.44|0
1618796700000|2021-04-19 01:45:00|962.18|960.68|962.4|960.9|962.41|960.91|961.97|960.47|0
1618797000000|2021-04-19 01:50:00|962.41|960.91|962.61|961.11|962.62|961.12|962.4|960.9|0
1618797300000|2021-04-19 01:55:00|962.62|961.12|962.42|960.92|962.63|961.13|962.41|960.91|0
1618797600000|2021-04-19 02:00:00|962.41|960.91|962.64|961.14|962.65|961.15|962.2|960.7|0
1618797900000|2021-04-19 02:05:00|962.63|961.13|962.63|961.13|962.84|961.34|962.62|961.12|0
1618798200000|2021-04-19 02:10:00|962.64|961.14|962.85|961.35|962.85|961.35|962.63|961.13|0
1618798500000|2021-04-19 02:15:00|962.84|961.34|962.85|961.35|962.86|961.36|962.84|961.34|0
1618798800000|2021-04-19 02:20:00|962.79|961.29|963.06|961.56|963.06|961.56|962.65|961.15|0
1618799100000|2021-04-19 02:25:00|963|961.5|962.86|961.36|963.06|961.56|962.85|961.35|0
1618799400000|2021-04-19 02:30:00|962.87|961.37|962.85|961.35|962.87|961.37|962.85|961.35|0
1618799700000|2021-04-19 02:35:00|962.84|961.34|962.65|961.15|962.85|961.35|962.65|961.15|0
1618800000000|2021-04-19 02:40:00|962.66|961.16|962.65|961.15|962.67|961.17|962.65|961.15|0
1618800300000|2021-04-19 02:45:00|962.66|961.16|962.46|960.96|962.66|961.16|962.45|960.95|0
1618800600000|2021-04-19 02:50:00|962.47|960.97|962.66|961.16|962.67|961.17|962.46|960.96|0
1618800900000|2021-04-19 02:55:00|962.67|961.17|962.45|960.95|962.67|961.17|962.24|960.74|0
1618801200000|2021-04-19 03:00:00|962.46|960.96|962.65|961.15|962.66|961.16|962.45|960.95|0
1618801500000|2021-04-19 03:05:00|962.64|961.14|962.65|961.15|962.65|961.15|962.64|961.14|0
1618801800000|2021-04-19 03:10:00|962.64|961.14|962.87|961.37|962.88|961.38|962.64|961.14|0
1618802100000|2021-04-19 03:15:00|962.88|961.38|963.19|961.69|963.29|961.79|962.88|961.38|0
1618802400000|2021-04-19 03:20:00|963.28|961.78|963.28|961.78|963.29|961.79|963.08|961.58|0
1618802700000|2021-04-19 03:25:00|963.27|961.77|963.07|961.57|963.28|961.78|963.07|961.57|0
1618803000000|2021-04-19 03:30:00|963.06|961.56|963.07|961.57|963.07|961.57|962.86|961.36|0
1618803300000|2021-04-19 03:35:00|963.08|961.58|963.08|961.58|963.28|961.78|962.87|961.37|0
1618803600000|2021-04-19 03:40:00|963.07|961.57|962.87|961.37|963.08|961.58|962.87|961.37|0
1618803900000|2021-04-19 03:45:00|962.86|961.36|962.87|961.37|962.87|961.37|962.66|961.16|0
1618804200000|2021-04-19 03:50:00|962.86|961.36|962.66|961.16|962.86|961.36|962.65|961.15|0
1618804500000|2021-04-19 03:55:00|962.65|961.15|962.67|961.17|962.67|961.17|962.65|961.15|0
1618804800000|2021-04-19 04:00:00|962.66|961.16|962.67|961.17|962.67|961.17|962.65|961.15|0
1618805100000|2021-04-19 04:05:00|962.68|961.18|962.68|961.18|962.69|961.19|962.68|961.18|0
1618805700000|2021-04-19 04:15:00|962.69|961.19|962.68|961.18|962.69|961.19|962.68|961.18|0
1618806000000|2021-04-19 04:20:00|962.67|961.17|962.68|961.18|962.87|961.37|962.67|961.17|0
1618806300000|2021-04-19 04:25:00|962.69|961.19|962.88|961.38|962.89|961.39|962.69|961.19|0
1618806600000|2021-04-19 04:30:00|962.89|961.39|963.11|961.61|963.11|961.61|962.89|961.39|0
1618806900000|2021-04-19 04:35:00|963.1|961.6|962.89|961.39|963.1|961.6|962.8|961.3|0
1618807200000|2021-04-19 04:40:00|962.88|961.38|962.88|961.38|962.89|961.39|962.88|961.38|0
1618807500000|2021-04-19 04:45:00|962.89|961.39|962.88|961.38|962.89|961.39|962.88|961.38|0
1618808100000|2021-04-19 04:55:00|962.89|961.39|962.88|961.38|962.89|961.39|962.68|961.18|0
1618808400000|2021-04-19 05:00:00|962.87|961.37|962.91|961.41|963.1|961.6|962.68|961.18|0
1618808700000|2021-04-19 05:05:00|962.9|961.4|962.34|960.84|962.9|961.4|962.26|960.76|0
1618809000000|2021-04-19 05:10:00|962.35|960.85|962.14|960.64|962.35|960.85|962.13|960.63|0
1618809300000|2021-04-19 05:15:00|962.15|960.65|962.13|960.63|962.15|960.65|962.13|960.63|0
1618809600000|2021-04-19 05:20:00|962.14|960.64|961.93|960.43|962.14|960.64|961.93|960.43|0
1618809900000|2021-04-19 05:25:00|961.96|960.46|962.34|960.84|962.34|960.84|961.96|960.46|0
1618810200000|2021-04-19 05:30:00|962.33|960.83|962.14|960.64|962.36|960.86|962.14|960.64|0
1618810500000|2021-04-19 05:35:00|962.2|960.7|962.36|960.86|962.36|960.86|962.14|960.64|0
1618810800000|2021-04-19 05:40:00|962.37|960.87|962.57|961.07|962.58|961.08|962.37|960.87|0
1618811100000|2021-04-19 05:45:00|962.56|961.06|962.37|960.87|962.57|961.07|962.36|960.86|0
1618811400000|2021-04-19 05:50:00|962.38|960.88|962.18|960.68|962.38|960.88|962.17|960.67|0
1618811700000|2021-04-19 05:55:00|962.24|960.74|962.18|960.68|962.38|960.88|962.16|960.66|0
1618812000000|2021-04-19 06:00:00|962.17|960.67|961.74|960.24|962.17|960.67|961.54|960.04|0
1618812300000|2021-04-19 06:05:00|961.68|960.18|961.73|960.23|961.74|960.24|961.33|959.83|0
1618812600000|2021-04-19 06:10:00|961.72|960.22|961.94|960.44|962.14|960.64|961.72|960.22|0
1618812900000|2021-04-19 06:15:00|961.95|960.45|962.16|960.66|962.16|960.66|961.95|960.45|0
1618813200000|2021-04-19 06:20:00|962.13|960.63|962.16|960.66|962.16|960.66|961.95|960.45|0
1618813500000|2021-04-19 06:25:00|962.1|960.6|961.95|960.45|962.1|960.6|961.94|960.44|0
1618813800000|2021-04-19 06:30:00|961.94|960.44|961.34|959.84|961.95|960.45|961.34|959.84|0
1618814100000|2021-04-19 06:35:00|961.33|959.83|961.53|960.03|961.53|960.03|961.1|959.6|0
1618814400000|2021-04-19 06:40:00|961.47|959.97|960.92|959.42|961.47|959.97|960.92|959.42|0
1618814700000|2021-04-19 06:45:00|960.91|959.41|961.01|959.51|961.41|959.91|960.81|959.31|0
1618815000000|2021-04-19 06:50:00|961|959.5|961|959.5|961|959.5|960.8|959.3|0
1618815300000|2021-04-19 06:55:00|960.99|959.49|961.4|959.9|961.4|959.9|960.62|959.12|0
1618815600000|2021-04-19 07:00:00|961.39|959.89|964.78|962.88|965.6|964.1|961.2|959.7|1
1618815900000|2021-04-19 07:05:00|964.28|962.98|962.28|960.88|964.88|962.98|961.58|960.88|6
1618816200000|2021-04-19 07:10:00|962.18|960.38|963.18|962.18|963.28|962.18|961.38|960.28|23
1618816500000|2021-04-19 07:15:00|963.48|962.28|962.68|961.38|963.98|962.78|962.68|961.38|4
1618816800000|2021-04-19 07:20:00|962.58|961.28|961.08|959.98|962.58|961.28|961.08|959.78|6
1618817100000|2021-04-19 07:25:00|961.38|959.88|961.58|960.28|961.88|960.58|961.38|959.88|5
1618817400000|2021-04-19 07:30:00|961.48|960.38|962.28|961.08|962.28|961.08|961.08|959.78|0
1618817700000|2021-04-19 07:35:00|962.48|960.98|961.78|960.58|962.48|961.18|961.78|960.38|1
1618818000000|2021-04-19 07:40:00|961.76|960.56|961.86|960.66|961.86|960.66|961.56|960.26|1
1618818300000|2021-04-19 07:45:00|962.06|960.76|961.86|960.66|962.16|961.06|961.86|960.66|1
1618818600000|2021-04-19 07:50:00|962.06|960.76|961.96|960.86|962.16|960.96|961.86|960.66|4
1618818900000|2021-04-19 07:55:00|962.06|960.96|962.06|960.76|962.56|961.36|962.06|960.76|1
1618819200000|2021-04-19 08:00:00|962.16|960.86|961.96|960.86|962.26|961.06|961.96|960.76|3
1618819500000|2021-04-19 08:05:00|962.06|960.76|961.96|960.76|962.06|960.76|961.66|960.56|4
1618819800000|2021-04-19 08:10:00|961.86|960.36|961.56|960.36|961.86|960.36|961.56|960.36|2
1618820100000|2021-04-19 08:15:00|961.46|960.06|961.36|960.06|961.56|960.36|961.26|960.06|24
1618820400000|2021-04-19 08:20:00|961.26|960.46|961.06|959.76|961.26|960.46|960.66|959.46|34
1618820700000|2021-04-19 08:25:00|960.96|959.86|960.96|959.66|960.96|960.26|960.96|959.66|16
1618821000000|2021-04-19 08:30:00|960.86|959.56|960.26|959.26|960.86|959.56|960.26|959.06|2
1618821300000|2021-04-19 08:35:00|960.16|959.16|959.96|958.76|960.16|959.36|959.96|958.76|8
1618821600000|2021-04-19 08:40:00|959.86|958.86|960.46|959.26|960.46|959.26|959.86|958.86|3
1618821900000|2021-04-19 08:45:00|960.66|959.36|960.56|959.46|960.76|959.86|960.56|959.36|5
1618822200000|2021-04-19 08:50:00|960.46|959.26|960.26|958.96|960.46|959.66|960.26|958.96|16
1618822500000|2021-04-19 08:55:00|960.16|959.56|960.06|958.86|960.16|959.56|959.76|958.56|13
1618822800000|2021-04-19 09:00:00|959.96|958.96|959.96|958.76|960.16|958.96|959.96|958.76|3
1618823100000|2021-04-19 09:05:00|959.86|958.56|959.06|958.06|959.86|958.56|959.06|957.86|14
1618823400000|2021-04-19 09:10:00|959.16|958.16|959.56|958.46|959.56|958.56|959.16|958.16|3
1618823700000|2021-04-19 09:15:00|959.46|958.36|959.06|957.96|959.46|958.36|958.86|957.76|45
1618824000000|2021-04-19 09:20:00|958.96|957.86|959.16|958.06|959.16|958.06|958.66|957.66|4
1618824300000|2021-04-19 09:25:00|959.26|958.16|958.96|957.86|959.26|958.26|958.86|957.66|0
1618824600000|2021-04-19 09:30:00|959.06|957.96|959.36|958.26|959.46|958.36|959.06|957.96|1
1618824900000|2021-04-19 09:35:00|959.26|958.16|958.66|957.66|959.26|958.16|958.66|957.66|0
1618825200000|2021-04-19 09:40:00|958.56|957.76|959.26|958.16|959.26|958.16|958.56|957.76|2
1618825500000|2021-04-19 09:45:00|959.36|958.26|959.36|958.36|959.36|958.36|959.26|958.26|0
1618825800000|2021-04-19 09:50:00|959.46|958.26|959.06|958.06|959.46|958.26|959.06|957.96|0
1618826100000|2021-04-19 09:55:00|958.96|957.96|959.06|957.96|959.16|958.06|958.96|957.96|0
1618826400000|2021-04-19 10:00:00|958.96|957.86|958.76|957.66|959.06|957.86|958.76|957.66|44
1618826700000|2021-04-19 10:05:00|958.66|957.26|958.76|957.76|958.76|957.76|958.36|957.26|54
1618827000000|2021-04-19 10:10:00|958.96|957.86|959.16|958.06|959.16|958.16|958.96|957.86|6
1618827300000|2021-04-19 10:15:00|959.06|957.96|958.96|957.76|959.06|957.96|958.76|957.76|4
1618827600000|2021-04-19 10:20:00|958.86|957.56|958.26|957.26|958.86|957.66|958.26|957.26|2
1618827900000|2021-04-19 10:25:00|958.16|957.06|957.46|956.36|958.16|957.06|957.46|956.36|78
1618828200000|2021-04-19 10:30:00|957.36|956.26|957.26|956.26|957.36|956.26|957.26|956.06|0
1618828500000|2021-04-19 10:35:00|957.16|956.16|957.16|956.06|957.46|956.36|957.06|955.96|4
1618828800000|2021-04-19 10:40:00|957.26|956.16|956.56|955.46|957.36|956.26|956.56|955.46|1
1618829100000|2021-04-19 10:45:00|956.36|955.56|956.36|955.46|956.36|955.56|956.36|955.46|0
1618829400000|2021-04-19 10:50:00|955.96|955.26|956.46|955.56|956.76|955.56|955.96|955.26|3
1618829700000|2021-04-19 10:55:00|956.56|955.66|957.06|955.96|957.06|955.96|956.56|955.66|3
1618830000000|2021-04-19 11:00:00|956.96|955.86|957.16|956.06|957.16|956.06|956.56|955.56|0
1618830300000|2021-04-19 11:05:00|957.26|956.16|957.76|956.56|957.76|956.56|957.26|956.16|0
1618830600000|2021-04-19 11:10:00|957.86|956.66|958.16|956.96|958.16|956.96|957.86|956.66|0
1618830900000|2021-04-19 11:15:00|958.26|957.06|957.66|956.46|958.46|957.76|957.66|956.46|7
1618831200000|2021-04-19 11:20:00|957.56|956.56|957.26|956.06|957.56|956.56|957.26|956.06|0
1618831500000|2021-04-19 11:25:00|957.16|956.16|956.86|955.66|957.16|956.16|956.86|955.66|17
1618831800000|2021-04-19 11:30:00|957.06|955.76|957.06|956.06|957.06|956.06|957.06|955.76|1
1618832100000|2021-04-19 11:35:00|957.26|956.16|956.86|955.76|957.26|956.16|956.86|955.76|1
1618832400000|2021-04-19 11:40:00|956.58|955.48|956.18|954.98|956.68|955.48|956.18|954.98|0
1618832700000|2021-04-19 11:45:00|956.08|954.78|955.88|954.68|956.08|954.98|955.48|954.68|8
1618833000000|2021-04-19 11:50:00|955.78|954.48|955.38|954.08|955.78|954.48|955.38|954.08|0
1618833300000|2021-04-19 11:55:00|955.28|954.18|955.48|954.38|955.68|954.48|955.28|954.18|10
1618833600000|2021-04-19 12:00:00|955.58|954.48|955.48|954.18|955.58|954.68|955.48|954.18|1
1618833900000|2021-04-19 12:05:00|955.38|954.28|955.38|954.28|955.48|954.28|955.38|954.28|5
1618834200000|2021-04-19 12:10:00|955.28|954.18|955.48|954.38|955.48|954.38|955.28|953.98|2
1618834500000|2021-04-19 12:15:00|955.38|954.28|954.78|953.68|955.38|954.28|954.78|953.48|26
1618834800000|2021-04-19 12:20:00|954.68|953.38|954.88|953.68|954.88|953.68|954.18|952.98|33
1618835100000|2021-04-19 12:25:00|954.78|953.58|954.48|953.28|954.78|953.58|954.48|953.28|0
1618835400000|2021-04-19 12:30:00|954.38|953.08|954.08|953.08|954.58|953.48|954.08|952.98|0
1618835700000|2021-04-19 12:35:00|954.28|952.88|953.88|952.78|954.48|953.28|953.88|952.78|2
1618836000000|2021-04-19 12:40:00|953.98|952.58|954.58|953.38|954.58|953.58|953.98|952.58|13
1618836300000|2021-04-19 12:45:00|954.68|953.48|955.28|954.08|955.38|954.18|954.68|953.48|8
1618836600000|2021-04-19 12:50:00|955.18|953.98|954.88|953.88|955.18|953.98|954.78|953.58|1
1618836900000|2021-04-19 12:55:00|954.98|953.98|955.18|954.08|955.18|954.18|954.98|953.98|2
1618837200000|2021-04-19 13:00:00|955.08|954.68|954.68|953.68|955.38|954.68|954.68|953.68|8
1618837500000|2021-04-19 13:05:00|954.58|953.48|954.58|953.48|954.58|953.68|954.58|953.38|32
1618837800000|2021-04-19 13:10:00|954.48|952.98|954.08|953.18|954.48|953.18|953.98|952.98|587
1618838100000|2021-04-19 13:15:00|953.98|953.08|953.28|952.08|954.28|953.08|953.28|952.08|32
1618838400000|2021-04-19 13:20:00|953.38|952.18|952.98|952.08|953.58|952.58|952.88|951.98|34
1618838700000|2021-04-19 13:25:00|953.08|952.18|953.78|952.58|953.78|952.58|952.78|952.08|41
1618839000000|2021-04-19 13:30:00|954.18|952.68|953.48|952.58|954.58|953.68|953.18|952.38|22
1618839300000|2021-04-19 13:35:00|953.38|952.48|953.98|953.08|954.28|953.28|953.18|952.48|37
1618839600000|2021-04-19 13:40:00|953.88|952.98|954.28|953.48|954.48|953.58|953.58|952.88|97
1618839900000|2021-04-19 13:45:00|954.18|953.58|954.18|953.38|954.88|953.98|953.98|953.08|35
1618840200000|2021-04-19 13:50:00|954.08|953.28|953.88|953.28|954.18|953.38|953.58|952.98|31
1618840500000|2021-04-19 13:55:00|953.98|953.38|954.48|953.58|954.78|953.78|953.98|953.28|66
1618840800000|2021-04-19 14:00:00|954.38|953.48|953.08|952.18|954.38|953.58|953.08|952.08|82
1618841100000|2021-04-19 14:05:00|953.18|952.08|952.58|951.68|953.18|952.18|951.98|951.38|117
1618841400000|2021-04-19 14:10:00|952.87|951.97|953.07|952.07|953.27|952.57|952.37|951.67|151
1618841700000|2021-04-19 14:15:00|952.97|952.17|953.28|951.78|953.57|952.37|952.57|951.78|26
1618842000000|2021-04-19 14:20:00|953.29|951.79|953.35|951.85|953.55|952.05|953.08|951.58|2
1618842300000|2021-04-19 14:25:00|953.36|951.86|952.93|951.43|953.36|951.86|952.93|951.43|213
1618842600000|2021-04-19 14:30:00|952.99|951.49|952.96|951.46|953.19|951.69|952.92|951.42|94
1618842900000|2021-04-19 14:35:00|952.97|951.47|953.15|951.65|953.37|951.87|952.75|951.25|0
1618843200000|2021-04-19 14:40:00|953.14|951.64|952.42|950.92|953.26|951.76|952.41|950.91|0
1618843500000|2021-04-19 14:45:00|952.41|950.91|951.92|950.42|952.42|950.92|951.09|949.59|0
1618843800000|2021-04-19 14:50:00|951.91|950.41|952.44|950.94|952.48|950.98|951.51|950.01|0
1618844100000|2021-04-19 14:55:00|952.45|950.95|952.27|950.77|952.66|951.16|952.23|950.73|0
1618844400000|2021-04-19 15:00:00|952.28|950.78|951.85|950.35|952.31|950.81|951.85|950.35|0
1618844700000|2021-04-19 15:05:00|951.86|950.36|951.93|950.43|952.35|950.85|951.62|950.12|0
1618845000000|2021-04-19 15:10:00|951.92|950.42|951.96|950.46|951.96|950.46|951.47|949.97|0
1618845300000|2021-04-19 15:15:00|951.97|950.47|952.37|950.87|952.4|950.9|951.71|950.21|0
1618845600000|2021-04-19 15:20:00|952.38|950.88|952.29|950.79|952.59|951.09|952.09|950.59|0
1618845900000|2021-04-19 15:25:00|952.3|950.8|952.97|951.47|952.98|951.48|952.07|950.57|0
1618846200000|2021-04-19 15:30:00|953.03|951.53|951.5|950|953.03|951.53|951.5|950|0
1618846500000|2021-04-19 15:35:00|951.51|950.01|950.76|949.26|951.51|950.01|950.74|949.24|0
1618846800000|2021-04-19 15:40:00|950.77|949.27|949.84|948.34|950.82|949.32|949.84|948.34|0
1618847100000|2021-04-19 15:45:00|949.85|948.35|950.31|948.81|950.54|949.04|949.4|947.9|0
1618847400000|2021-04-19 15:50:00|950.3|948.8|951.19|949.69|951.21|949.71|950.3|948.8|0
1618847700000|2021-04-19 15:55:00|951.18|949.68|950.7|949.2|951.18|949.68|950.28|948.78|0
1618848000000|2021-04-19 16:00:00|950.69|949.19|950.22|948.72|951.12|949.62|950.01|948.51|0
1618848300000|2021-04-19 16:05:00|950.21|948.71|950.74|949.24|950.75|949.25|949.6|948.1|0
1618848600000|2021-04-19 16:10:00|950.75|949.25|951.06|949.56|951.32|949.82|950.74|949.24|0
1618848900000|2021-04-19 16:15:00|951.12|949.62|951.91|950.41|952.12|950.62|951.06|949.56|0
1618849200000|2021-04-19 16:20:00|951.92|950.42|951.69|950.19|952.15|950.65|951.68|950.18|0
1618849500000|2021-04-19 16:25:00|951.68|950.18|951.2|949.7|951.68|950.18|950.55|949.05|0
1618849800000|2021-04-19 16:30:00|951.21|949.71|950.56|949.06|951.22|949.72|950.52|949.02|0
1618850100000|2021-04-19 16:35:00|950.55|949.05|950.33|948.83|950.8|949.3|950.33|948.83|0
1618850400000|2021-04-19 16:40:00|950.32|948.82|949.88|948.38|950.33|948.83|949.62|948.12|0
1618850700000|2021-04-19 16:45:00|949.87|948.37|950.31|948.81|950.33|948.83|949.43|947.93|0
1618851000000|2021-04-19 16:50:00|950.3|948.8|950.11|948.61|950.55|949.05|949.88|948.38|0
1618851300000|2021-04-19 16:55:00|950.12|948.62|950.11|948.61|950.13|948.63|949.87|948.37|0
1618851600000|2021-04-19 17:00:00|950.1|948.6|950.58|949.08|950.59|949.09|949.88|948.38|0
1618851900000|2021-04-19 17:05:00|950.59|949.09|950.34|948.84|950.81|949.31|950.34|948.84|0
1618852200000|2021-04-19 17:10:00|950.35|948.85|951.02|949.52|951.02|949.52|950.35|948.85|0
1618852500000|2021-04-19 17:15:00|951.03|949.53|950.84|949.34|951.05|949.55|950.82|949.32|0
1618852800000|2021-04-19 17:20:00|950.85|949.35|950.63|949.13|950.86|949.36|950.6|949.1|0
1618853100000|2021-04-19 17:25:00|950.62|949.12|950.6|949.1|950.84|949.34|950.38|948.88|0
1618853400000|2021-04-19 17:30:00|950.61|949.11|950.81|949.31|950.84|949.34|950.35|948.85|0
1618853700000|2021-04-19 17:35:00|950.78|949.28|951.07|949.57|951.09|949.59|950.62|949.12|0
1618854000000|2021-04-19 17:40:00|951.08|949.58|950.83|949.33|951.08|949.58|950.82|949.32|0
1618854300000|2021-04-19 17:45:00|950.82|949.32|950.63|949.13|950.86|949.36|950.41|948.91|0
1618854600000|2021-04-19 17:50:00|950.64|949.14|950.22|948.72|950.85|949.35|950.19|948.69|0
1618854900000|2021-04-19 17:55:00|950.23|948.73|950.41|948.91|950.66|949.16|950.19|948.69|0
1618855200000|2021-04-19 18:00:00|950.4|948.9|950.41|948.91|950.44|948.94|950.18|948.68|0
1618855500000|2021-04-19 18:05:00|950.42|948.92|950.17|948.67|950.66|949.16|950.15|948.65|0
1618855800000|2021-04-19 18:10:00|950.18|948.68|950.42|948.92|950.43|948.93|950.17|948.67|0
1618856100000|2021-04-19 18:15:00|950.43|948.93|950.45|948.95|950.67|949.17|950.42|948.92|0
1618856400000|2021-04-19 18:20:00|950.46|948.96|950.89|949.39|950.9|949.4|950.42|948.92|0
1618856700000|2021-04-19 18:25:00|950.88|949.38|950.88|949.38|950.9|949.4|950.67|949.17|0
1618857000000|2021-04-19 18:30:00|950.87|949.37|950.66|949.16|950.89|949.39|950.63|949.13|0
1618857300000|2021-04-19 18:35:00|950.67|949.17|950.37|948.87|950.67|949.17|950.15|948.65|0
1618857600000|2021-04-19 18:40:00|950.36|948.86|950.82|949.32|951.04|949.54|950.35|948.85|0
1618857900000|2021-04-19 18:45:00|950.81|949.31|951.07|949.57|951.09|949.59|950.59|949.09|0
1618858200000|2021-04-19 18:50:00|951.08|949.58|951.08|949.58|951.27|949.77|951.04|949.54|0
1618858500000|2021-04-19 18:55:00|951.14|949.64|951.09|949.59|951.28|949.78|951.07|949.57|0
1618858800000|2021-04-19 19:00:00|951.08|949.58|950.88|949.38|951.28|949.78|950.84|949.34|0
1618859100000|2021-04-19 19:05:00|950.89|949.39|950.86|949.36|951.12|949.62|950.86|949.36|0
1618859400000|2021-04-19 19:10:00|950.87|949.37|950.59|949.09|951.09|949.59|950.56|949.06|0
1618859700000|2021-04-19 19:15:00|950.6|949.1|950.36|948.86|950.82|949.32|950.34|948.84|0
1618860000000|2021-04-19 19:20:00|950.37|948.87|950.35|948.85|950.78|949.28|950.31|948.81|0
1618860300000|2021-04-19 19:25:00|950.34|948.84|950.34|948.84|950.56|949.06|950.31|948.81|0
1618860600000|2021-04-19 19:30:00|950.33|948.83|950.34|948.84|950.56|949.06|950.09|948.59|0
1618860900000|2021-04-19 19:35:00|950.33|948.83|950.78|949.28|950.78|949.28|950.32|948.82|0
1618861200000|2021-04-19 19:40:00|950.77|949.27|951.23|949.73|951.25|949.75|950.76|949.26|0
1618861500000|2021-04-19 19:45:00|951.25|949.75|950.93|949.43|951.25|949.75|950.92|949.42|0
1618861800000|2021-04-19 19:50:00|950.91|949.41|951.16|949.66|951.39|949.89|950.91|949.41|0
1618862100000|2021-04-19 19:55:00|951.17|949.67|951.43|949.93|951.56|950.06|951.15|949.65|0
1618862400000|2021-04-19 20:00:00|951.45|949.95|951.62|950.12|952.02|950.52|951.45|949.95|0
1618862700000|2021-04-19 20:05:00|951.63|950.13|951.75|950.25|951.85|950.35|951.53|950.03|0
1618863000000|2021-04-19 20:10:00|951.76|950.26|951.93|950.43|951.99|950.49|951.75|950.25|0
1618863300000|2021-04-19 20:15:00|951.91|950.41|951.95|950.45|951.98|950.48|951.86|950.36|0
1618863600000|2021-04-19 20:20:00|951.93|950.43|951.82|950.32|951.96|950.46|951.82|950.32|0
1618863900000|2021-04-19 20:25:00|951.84|950.34|951.82|950.32|951.86|950.36|951.82|950.32|0
1618864200000|2021-04-19 20:30:00|951.8|950.3|951.6|950.1|951.83|950.33|951.49|949.99|0
1618864500000|2021-04-19 20:35:00|951.64|950.14|951.92|950.42|951.92|950.42|951.55|950.05|0
1618864800000|2021-04-19 20:40:00|951.91|950.41|951.83|950.33|951.96|950.46|951.83|950.33|0
1618865100000|2021-04-19 20:45:00|951.82|950.32|951.73|950.23|951.83|950.33|951.68|950.18|0
1618865400000|2021-04-19 20:50:00|951.74|950.24|951.73|950.23|951.77|950.27|951.64|950.14|0
1618865700000|2021-04-19 20:55:00|951.74|950.24|951.68|950.18|951.77|950.27|951.45|949.95|0
1618866000000|2021-04-19 21:00:00|951.76|950.26|951.68|950.18|951.76|950.26|951.68|950.18|0
1618866300000|2021-04-19 21:05:00|951.69|950.19|951.69|950.19|951.69|950.19|951.68|950.18|0
1618866900000|2021-04-19 21:15:00|951.68|950.18|951.66|950.16|951.68|950.18|951.62|950.12|0
1618867200000|2021-04-19 21:20:00|951.64|950.14|951.69|950.19|951.69|950.19|951.64|950.14|0
1618867500000|2021-04-19 21:25:00|951.68|950.18|951.66|950.16|951.68|950.18|951.64|950.14|0
1618867800000|2021-04-19 21:30:00|951.68|950.18|951.64|950.14|951.68|950.18|951.64|950.14|0
1618868100000|2021-04-19 21:35:00|951.62|950.12|951.62|950.12|951.62|950.12|951.62|950.12|0
1618868400000|2021-04-19 21:40:00|951.64|950.14|951.64|950.14|951.64|950.14|951.64|950.14|0
1618868700000|2021-04-19 21:45:00|951.62|950.12|951.64|950.14|951.66|950.16|951.62|950.12|0
1618869000000|2021-04-19 21:50:00|951.66|950.16|951.64|950.14|951.66|950.16|951.64|950.14|0
1618869300000|2021-04-19 21:55:00|951.68|950.18|951.6|950.1|951.69|950.19|951.6|950.1|0
1618869600000|2021-04-19 22:00:00|951.62|950.12|951.71|950.21|951.85|950.35|951.6|950.1|0
1618869900000|2021-04-19 22:05:00|951.7|950.2|951.58|950.08|951.7|950.2|951.53|950.03|0
1618870200000|2021-04-19 22:10:00|951.6|950.1|951.71|950.21|951.75|950.25|951.58|950.08|0
1618870500000|2021-04-19 22:15:00|951.75|950.25|951.81|950.31|951.85|950.35|951.75|950.25|0
1618870800000|2021-04-19 22:20:00|951.83|950.33|951.9|950.4|951.9|950.4|951.81|950.31|0
1618871100000|2021-04-19 22:25:00|951.91|950.41|951.99|950.49|951.99|950.49|951.9|950.4|0
1618871400000|2021-04-19 22:30:00|952.03|950.53|952.22|950.72|952.22|950.72|952.03|950.53|0
1618871700000|2021-04-19 22:35:00|952.21|950.71|952.07|950.57|952.21|950.71|952.07|950.57|0
1618872000000|2021-04-19 22:40:00|952.08|950.58|952.22|950.72|952.22|950.72|952.08|950.58|0
1618872300000|2021-04-19 22:45:00|952.23|950.73|952.22|950.72|952.26|950.76|952.18|950.68|0
1618872600000|2021-04-19 22:50:00|952.21|950.71|952.13|950.63|952.21|950.71|952.13|950.63|0
1618872900000|2021-04-19 22:55:00|952.07|950.57|952.18|950.68|952.22|950.72|952.07|950.57|0
1618873200000|2021-04-19 23:00:00|952.19|950.69|952.18|950.68|952.22|950.72|952.18|950.68|0
1618873500000|2021-04-19 23:05:00|952.19|950.69|952.13|950.63|952.22|950.72|952.13|950.63|0
1618873800000|2021-04-19 23:10:00|952.14|950.64|952.13|950.63|952.18|950.68|952.13|950.63|0
1618874100000|2021-04-19 23:15:00|952.14|950.64|952.03|950.53|952.18|950.68|951.99|950.49|0
1618874400000|2021-04-19 23:20:00|952.04|950.54|952.03|950.53|952.07|950.57|952.03|950.53|0
1618874700000|2021-04-19 23:25:00|952.04|950.54|952.07|950.57|952.07|950.57|952.03|950.53|0
1618875000000|2021-04-19 23:30:00|952.06|950.56|951.81|950.31|952.07|950.57|951.75|950.25|0
1618875300000|2021-04-19 23:35:00|951.8|950.3|952.07|950.57|952.07|950.57|951.75|950.25|0
1618875600000|2021-04-19 23:40:00|952.08|950.58|952.31|950.81|952.31|950.81|952.08|950.58|0
1618875900000|2021-04-19 23:45:00|952.3|950.8|952.74|951.24|952.74|951.24|952.26|950.76|0
1618876200000|2021-04-19 23:50:00|952.73|951.23|952.59|951.09|952.74|951.24|952.5|951|0
1618876500000|2021-04-19 23:55:00|952.61|951.11|952.63|951.13|952.67|951.17|952.57|951.07|0
1618876800000|2021-04-20 00:00:00|952.64|951.14|952.78|951.28|952.87|951.37|952.54|951.04|0
1618877100000|2021-04-20 00:05:00|952.8|951.3|952.84|951.34|952.91|951.41|952.74|951.24|0
1618877400000|2021-04-20 00:10:00|952.85|951.35|952.82|951.32|952.95|951.45|952.67|951.17|0
1618877700000|2021-04-20 00:15:00|952.83|951.33|952.01|950.51|952.87|951.37|951.91|950.41|0
1618878000000|2021-04-20 00:20:00|951.98|950.48|951.72|950.22|952.1|950.6|951.5|950|0
1618878300000|2021-04-20 00:25:00|951.75|950.25|951.72|950.22|951.92|950.42|951.71|950.21|0
1618878600000|2021-04-20 00:30:00|951.71|950.21|952.33|950.83|952.34|950.84|951.71|950.21|0
1618878900000|2021-04-20 00:35:00|952.3|950.8|951.92|950.42|952.33|950.83|951.72|950.22|0
1618879200000|2021-04-20 00:40:00|951.86|950.36|951.91|950.41|951.92|950.42|951.72|950.22|0
1618879500000|2021-04-20 00:45:00|951.85|950.35|951.72|950.22|951.92|950.42|951.71|950.21|0
1618879800000|2021-04-20 00:50:00|951.71|950.21|951.5|950|951.71|950.21|951.5|950|0
1618880100000|2021-04-20 00:55:00|951.51|950.01|951.5|950|951.69|950.19|951.28|949.78|0
1618880400000|2021-04-20 01:00:00|951.49|949.99|951.5|950|951.7|950.2|951.48|949.98|0
1618880700000|2021-04-20 01:05:00|951.51|950.01|951.29|949.79|951.71|950.21|951.09|949.59|0
1618881000000|2021-04-20 01:10:00|951.3|949.8|951.52|950.02|951.71|950.21|951.29|949.79|0
1618881300000|2021-04-20 01:15:00|951.53|950.03|951.71|950.21|952.15|950.65|951.53|950.03|0
1618881600000|2021-04-20 01:20:00|951.77|950.27|951.71|950.21|952.12|950.62|951.51|950.01|0
1618881900000|2021-04-20 01:25:00|951.72|950.22|951.93|950.43|952.13|950.63|951.71|950.21|0
1618882200000|2021-04-20 01:30:00|951.92|950.42|951.74|950.24|952.17|950.67|951.74|950.24|0
1618882500000|2021-04-20 01:35:00|951.77|950.27|951.52|950.02|951.94|950.44|951.52|950.02|0
1618882800000|2021-04-20 01:40:00|951.55|950.05|951.31|949.81|951.62|950.12|951.29|949.79|0
1618883100000|2021-04-20 01:45:00|951.3|949.8|951.94|950.44|951.94|950.44|951.3|949.8|0
1618883400000|2021-04-20 01:50:00|951.93|950.43|952.35|950.85|952.37|950.87|951.93|950.43|0
1618883700000|2021-04-20 01:55:00|952.36|950.86|952.15|950.65|952.37|950.87|952.14|950.64|0
1618884000000|2021-04-20 02:00:00|952.14|950.64|951.94|950.44|952.15|950.65|951.93|950.43|0
1618884300000|2021-04-20 02:05:00|951.93|950.43|951.95|950.45|951.95|950.45|951.53|950.03|0
1618884600000|2021-04-20 02:10:00|951.96|950.46|951.96|950.46|951.97|950.47|951.75|950.25|0
1618884900000|2021-04-20 02:15:00|951.95|950.45|951.77|950.27|951.97|950.47|951.76|950.26|0
1618885200000|2021-04-20 02:20:00|951.76|950.26|952.17|950.67|952.17|950.67|951.76|950.26|0
1618885500000|2021-04-20 02:25:00|952.16|950.66|951.97|950.47|952.17|950.67|951.97|950.47|0
1618885800000|2021-04-20 02:30:00|951.95|950.45|951.74|950.24|951.96|950.46|951.74|950.24|0
1618886100000|2021-04-20 02:35:00|951.75|950.25|951.74|950.24|951.96|950.46|951.74|950.24|0
1618886400000|2021-04-20 02:40:00|951.75|950.25|951.76|950.26|951.76|950.26|951.54|950.04|0
1618886700000|2021-04-20 02:45:00|951.79|950.29|951.95|950.45|951.96|950.46|951.74|950.24|0
1618887000000|2021-04-20 02:50:00|951.89|950.39|951.75|950.25|951.95|950.45|951.74|950.24|0
1618887300000|2021-04-20 02:55:00|951.74|950.24|951.76|950.26|951.76|950.26|951.74|950.24|0
1618887600000|2021-04-20 03:00:00|951.75|950.25|951.97|950.47|951.97|950.47|951.75|950.25|0
1618887900000|2021-04-20 03:05:00|951.96|950.46|952.07|950.57|952.17|950.67|951.95|950.45|0
1618888200000|2021-04-20 03:10:00|952.17|950.67|952.18|950.68|952.41|950.91|952.07|950.57|0
1618888500000|2021-04-20 03:15:00|952.19|950.69|952.19|950.69|952.2|950.7|951.99|950.49|0
1618888800000|2021-04-20 03:20:00|952.2|950.7|952.2|950.7|952.21|950.71|952.18|950.68|0
1618889100000|2021-04-20 03:25:00|952.19|950.69|952.4|950.9|952.41|950.91|952.19|950.69|0
1618889400000|2021-04-20 03:30:00|952.39|950.89|952.39|950.89|952.4|950.9|952.2|950.7|0
1618889700000|2021-04-20 03:35:00|952.36|950.86|952.19|950.69|952.4|950.9|952.19|950.69|0
1618890000000|2021-04-20 03:40:00|952.2|950.7|951.98|950.48|952.2|950.7|951.98|950.48|0
1618890300000|2021-04-20 03:45:00|951.92|950.42|951.99|950.49|951.99|950.49|951.78|950.28|0
1618890600000|2021-04-20 03:50:00|952|950.5|952|950.5|952.2|950.7|951.99|950.49|0
1618890900000|2021-04-20 03:55:00|951.99|950.49|951.77|950.27|952|950.5|951.57|950.07|0
1618891200000|2021-04-20 04:00:00|951.74|950.24|951.56|950.06|951.77|950.27|951.56|950.06|0
1618891500000|2021-04-20 04:05:00|951.57|950.07|951.57|950.07|951.57|950.07|951.56|950.06|0
1618891800000|2021-04-20 04:10:00|951.56|950.06|951.44|949.94|951.56|950.06|951.36|949.86|0
1618892100000|2021-04-20 04:15:00|951.45|949.95|951.65|950.15|951.65|950.15|951.44|949.94|0
1618892400000|2021-04-20 04:20:00|951.62|950.12|951.64|950.14|951.65|950.15|951.44|949.94|0
1618892700000|2021-04-20 04:25:00|951.61|950.11|951.44|949.94|951.64|950.14|951.23|949.73|0
1618893000000|2021-04-20 04:30:00|951.45|949.95|951.65|950.15|951.65|950.15|951.45|949.95|0
1618893300000|2021-04-20 04:35:00|951.64|950.14|951.64|950.14|951.65|950.15|951.45|949.95|0
1618893600000|2021-04-20 04:40:00|951.65|950.15|951.64|950.14|951.65|950.15|951.54|950.04|0
1618893900000|2021-04-20 04:45:00|951.55|950.05|951.64|950.14|951.65|950.15|951.44|949.94|0
1618894200000|2021-04-20 04:50:00|951.65|950.15|951.64|950.14|951.65|950.15|951.44|949.94|0
1618894500000|2021-04-20 04:55:00|951.65|950.15|951.46|949.96|951.66|950.16|951.45|949.95|0
1618894800000|2021-04-20 05:00:00|951.45|949.95|951.87|950.37|951.88|950.38|951.45|949.95|0
1618895100000|2021-04-20 05:05:00|951.9|950.4|951.86|950.36|952.07|950.57|951.86|950.36|0
1618895400000|2021-04-20 05:10:00|951.85|950.35|951.46|949.96|951.87|950.37|951.46|949.96|0
1618895700000|2021-04-20 05:15:00|951.49|949.99|952.05|950.55|952.06|950.56|951.46|949.96|0
1618896000000|2021-04-20 05:20:00|952.06|950.56|952.13|950.63|952.34|950.84|952.05|950.55|0
1618896300000|2021-04-20 05:25:00|952.12|950.62|952.34|950.84|952.34|950.84|952.11|950.61|0
1618896600000|2021-04-20 05:30:00|952.31|950.81|952.35|950.85|952.54|951.04|952.14|950.64|0
1618896900000|2021-04-20 05:35:00|952.34|950.84|952.34|950.84|952.34|950.84|952.13|950.63|0
1618897200000|2021-04-20 05:40:00|952.33|950.83|952.33|950.83|952.54|951.04|952.32|950.82|0
1618897500000|2021-04-20 05:45:00|952.32|950.82|952.13|950.63|952.33|950.83|952.12|950.62|0
1618897800000|2021-04-20 05:50:00|952.12|950.62|951.93|950.43|952.14|950.64|951.93|950.43|0
1618898100000|2021-04-20 05:55:00|951.92|950.42|952.55|951.05|952.56|951.06|951.92|950.42|0
1618898400000|2021-04-20 06:00:00|952.56|951.06|952.73|951.23|952.97|951.47|952.55|951.05|0
1618898700000|2021-04-20 06:05:00|952.74|951.24|952.33|950.83|952.94|951.44|952.31|950.81|0
1618899000000|2021-04-20 06:10:00|952.32|950.82|952.63|951.13|952.63|951.13|952.32|950.82|0
1618899300000|2021-04-20 06:15:00|952.64|951.14|952.61|951.11|952.83|951.33|952.4|950.9|0
1618899600000|2021-04-20 06:20:00|952.62|951.12|952.39|950.89|952.81|951.31|952.2|950.7|0
1618899900000|2021-04-20 06:25:00|952.38|950.88|952.55|951.05|952.65|951.15|952.19|950.69|0
1618900200000|2021-04-20 06:30:00|952.52|951.02|952.05|950.55|952.65|951.15|952.05|950.55|0
1618900500000|2021-04-20 06:35:00|952.08|950.58|952.47|950.97|952.48|950.98|952.07|950.57|0
1618900800000|2021-04-20 06:40:00|952.48|950.98|952.26|950.76|952.48|950.98|952.25|950.75|0
1618901100000|2021-04-20 06:45:00|952.27|950.77|952.12|950.62|952.3|950.8|951.89|950.39|0
1618901400000|2021-04-20 06:50:00|952.11|950.61|951.95|950.45|952.16|950.66|951.91|950.41|0
1618901700000|2021-04-20 06:55:00|951.96|950.46|953.03|951.53|953.14|951.64|951.95|950.45|0
1618902000000|2021-04-20 07:00:00|952.97|951.47|957.87|955.37|957.97|955.37|952.84|951.34|0
1618902300000|2021-04-20 07:05:00|957.97|955.47|958.07|956.47|958.57|956.47|956.97|955.37|21
1618902600000|2021-04-20 07:10:00|957.97|956.57|956.37|955.17|957.97|956.67|956.17|954.87|39
1618902900000|2021-04-20 07:15:00|956.47|955.07|957.17|955.97|957.17|955.97|955.67|954.37|12
1618903200000|2021-04-20 07:20:00|957.27|956.07|957.67|956.57|958.47|957.27|957.07|956.07|65
1618903500000|2021-04-20 07:25:00|957.57|956.67|956.37|955.37|957.57|956.97|956.37|955.07|0
1618903800000|2021-04-20 07:30:00|956.77|955.47|956.47|955.27|956.77|955.47|956.27|954.97|1
1618904100000|2021-04-20 07:35:00|956.37|955.17|956.37|955.17|956.47|955.27|956.17|954.97|0
1618904400000|2021-04-20 07:40:00|956.22|955.02|956.72|955.52|956.72|955.62|956.22|954.92|42
1618904700000|2021-04-20 07:45:00|956.62|955.42|956.72|955.42|957.02|955.82|956.42|955.12|1
1618905000000|2021-04-20 07:50:00|956.62|955.32|956.62|955.42|956.72|955.62|955.82|954.62|20
1618905300000|2021-04-20 07:55:00|956.52|955.32|955.72|954.52|956.52|955.32|955.72|954.42|26
1618905600000|2021-04-20 08:00:00|955.62|954.62|955.62|954.42|955.62|954.62|955.52|954.22|0
1618905900000|2021-04-20 08:05:00|955.52|954.32|955.32|954.02|956.62|955.42|955.12|953.92|17
1618906200000|2021-04-20 08:10:00|955.22|953.92|956.12|954.82|956.12|954.82|954.92|953.62|38
1618906500000|2021-04-20 08:15:00|956.02|954.62|955.22|954.02|956.02|954.62|955.22|953.92|0
1618906800000|2021-04-20 08:20:00|955.12|953.92|955.72|954.42|955.72|954.42|955.02|953.62|2
1618907100000|2021-04-20 08:25:00|955.62|954.32|955.32|953.92|955.62|954.62|955.32|953.92|0
1618907400000|2021-04-20 08:30:00|955.22|953.82|954.62|953.32|955.22|953.82|953.92|953.22|56
1618907700000|2021-04-20 08:35:00|954.72|953.42|953.92|952.62|954.82|953.52|953.92|952.62|13
1618908000000|2021-04-20 08:40:00|953.82|952.72|953.62|952.32|953.82|953.02|953.62|952.22|0
1618908300000|2021-04-20 08:45:00|953.52|952.22|954.02|953.02|954.02|953.02|953.42|952.12|1
1618908600000|2021-04-20 08:50:00|953.92|952.92|953.22|951.92|953.92|952.92|953.22|951.92|0
1618908900000|2021-04-20 08:55:00|953.12|951.82|953.02|951.72|953.12|952.02|953.02|951.72|0
1618909200000|2021-04-20 09:00:00|952.92|951.62|953.02|951.92|953.02|952.02|952.12|951.42|47
1618909500000|2021-04-20 09:05:00|952.92|951.82|952.72|951.42|952.92|952.02|952.72|951.42|0
1618909800000|2021-04-20 09:10:00|952.62|951.32|952.52|951.32|952.62|951.32|952.52|951.32|1
1618910100000|2021-04-20 09:15:00|952.42|951.22|951.82|950.52|952.42|951.42|951.82|950.52|1
1618910400000|2021-04-20 09:20:00|951.72|950.62|950.72|949.62|951.72|950.82|950.72|949.52|0
1618910700000|2021-04-20 09:25:00|950.62|949.52|949.82|948.52|950.62|949.52|949.82|948.52|13
1618911000000|2021-04-20 09:30:00|949.72|948.42|948.32|947.12|949.72|948.42|948.32|947.02|1
1618911300000|2021-04-20 09:35:00|948.52|947.02|949.22|947.82|949.22|948.52|948.52|947.02|32
1618911600000|2021-04-20 09:40:00|949.12|947.72|947.82|946.72|949.12|947.72|947.72|946.42|78
1618911900000|2021-04-20 09:45:00|947.72|946.62|947.12|945.92|947.72|946.72|946.52|945.82|48
1618912200000|2021-04-20 09:50:00|947.02|945.82|946.72|945.72|947.12|946.02|946.02|945.22|82
1618912500000|2021-04-20 09:55:00|946.52|945.82|946.92|946.32|947.22|946.32|946.42|945.72|20
1618912800000|2021-04-20 10:00:00|947.32|946.42|946.72|946.12|947.52|946.62|946.72|945.52|31
1618913100000|2021-04-20 10:05:00|946.62|945.72|946.92|945.92|946.92|945.92|946.42|945.22|28
1618913400000|2021-04-20 10:10:00|946.82|945.82|947.12|946.52|947.52|946.52|946.22|945.62|28
1618913700000|2021-04-20 10:15:00|947.02|946.42|947.02|946.22|947.82|946.72|947.02|946.22|26
1618914000000|2021-04-20 10:20:00|946.92|946.32|946.92|946.12|947.62|946.42|946.92|946.02|17
1618914300000|2021-04-20 10:25:00|947.22|946.02|947.32|945.92|947.42|946.12|947.22|945.62|33
1618914600000|2021-04-20 10:30:00|947.22|946.02|947.52|946.22|947.72|947.02|946.52|945.92|43
1618914900000|2021-04-20 10:35:00|947.42|946.12|947.22|946.52|948.12|946.82|947.22|946.02|23
1618915200000|2021-04-20 10:40:00|947.12|946.42|946.02|944.92|947.12|946.52|946.02|944.82|20
1618915500000|2021-04-20 10:45:00||945.02||945.02||945.22||944.92|20
1618915800000|2021-04-20 10:50:00|946.12|944.92|946.12|945.22|946.12|945.52|946.12|944.92|15
1618916100000|2021-04-20 10:55:00|946.02|945.12|945.72|944.42|946.02|945.22|945.72|944.42|20
1618916400000|2021-04-20 11:00:00|945.62|944.32|945.02|943.72|945.62|944.62|945.02|943.72|29
1618916700000|2021-04-20 11:05:00|944.92|943.62|944.72|944.02|944.92|944.12|944.72|943.42|19
1618917000000|2021-04-20 11:10:00||943.92||943.42||944.02||943.42|20
1618917300000|2021-04-20 11:15:00|944.62|943.52|942.92|941.82|944.62|943.52|942.92|941.72|20
1618917600000|2021-04-20 11:20:00|942.82|941.72|942.12|940.92|942.82|941.92|942.12|940.92|25
1618917900000|2021-04-20 11:25:00|942.02|940.82|941.12|940.32|942.02|941.22|941.12|940.22|19
1618918200000|2021-04-20 11:30:00|941.82|940.42|940.72|940.02|941.92|940.62|940.62|940.02|18
1618918500000|2021-04-20 11:35:00|940.62|939.92|940.52|939.92|941.22|939.92|940.32|939.52|22
1618918800000|2021-04-20 11:40:00|940.87|940.27|940.17|939.47|940.97|940.37|939.87|939.27|95
1618919100000|2021-04-20 11:45:00|940.37|939.57|939.87|938.57|940.37|939.57|939.87|938.57|17
1618919400000|2021-04-20 11:50:00|939.77|938.47|938.47|937.77|939.77|938.47|938.47|937.47|47
1618919700000|2021-04-20 11:55:00|938.87|937.87|939.87|938.77|940.27|939.57|938.87|937.67|34
1618920000000|2021-04-20 12:00:00|939.77|938.87|940.77|939.57|940.77|939.67|939.77|938.77|19
1618920300000|2021-04-20 12:05:00|940.67|939.27|940.47|939.57|940.67|939.87|940.17|939.27|18
1618920600000|2021-04-20 12:10:00|940.37|939.87|941.27|939.97|941.27|940.07|940.17|939.57|23
1618920900000|2021-04-20 12:15:00|941.17|940.07|942.37|941.57|942.47|941.87|940.87|939.97|69
1618921200000|2021-04-20 12:20:00|942.27|941.27|941.57|940.67|942.27|941.27|941.57|940.67|19
1618921500000|2021-04-20 12:25:00|941.77|940.77|941.37|940.67|942.07|940.87|941.37|940.67|18
1618921800000|2021-04-20 12:30:00|941.27|940.77|941.87|940.77|941.97|940.87|941.17|940.57|21
1618922100000|2021-04-20 12:35:00|941.77|940.87|941.67|940.87|942.17|941.07|941.57|940.87|16
1618922400000|2021-04-20 12:40:00|941.57|940.77|941.37|940.67|941.97|940.97|941.37|940.67|29
1618922700000|2021-04-20 12:45:00|941.27|940.77|941.27|940.57|941.87|940.97|941.27|940.57|18
1618923000000|2021-04-20 12:50:00|941.77|940.67|941.67|940.77|941.77|940.77|940.97|940.37|33
1618923300000|2021-04-20 12:55:00|941.47|940.67|941.97|940.87|941.97|940.87|941.27|940.57|28
1618923600000|2021-04-20 13:00:00|941.87|940.97|942.27|940.87|942.27|941.37|941.47|940.77|30
1618923900000|2021-04-20 13:05:00|942.17|940.97|942.87|941.57|942.87|941.57|941.67|940.87|23
1618924200000|2021-04-20 13:10:00|942.77|941.47|943.47|942.87|943.47|942.87|942.27|941.47|33
1618924500000|2021-04-20 13:15:00|943.37|942.77|943.57|942.27|943.57|942.87|942.87|942.07|33
1618924800000|2021-04-20 13:20:00|943.77|942.37|943.27|942.17|943.97|942.87|943.27|942.17|36
1618925100000|2021-04-20 13:25:00||942.27||941.97||942.47||941.97|27
1618925400000|2021-04-20 13:30:00|943.17|941.87|941.97|941.27|943.37|942.07|941.97|941.27|29
1618925700000|2021-04-20 13:35:00|941.77|941.17|941.57|940.77|942.77|941.67|941.57|940.77|25
1618926000000|2021-04-20 13:40:00|941.47|940.67|940.17|939.57|941.47|940.67|940.17|939.57|28
1618926300000|2021-04-20 13:45:00|939.97|939.37|940.87|939.77|940.87|939.87|939.97|939.17|34
1618926600000|2021-04-20 13:50:00|940.77|939.87|940.17|939.57|940.77|939.87|939.27|938.57|17
1618926900000|2021-04-20 13:55:00|940.77|939.67|939.67|938.67|940.87|939.67|939.17|938.57|28
1618927200000|2021-04-20 14:00:00|939.57|938.57|938.87|938.17|940.37|939.47|938.57|937.87|102
1618927500000|2021-04-20 14:05:00|938.77|938.27|939.47|938.57|940.87|939.17|938.77|937.97|33
1618927800000|2021-04-20 14:10:00|939.52|938.62|939.92|938.12|939.92|938.62|938.92|938.12|25
1618928100000|2021-04-20 14:15:00|939.82|937.82|940.54|939.04|940.92|939.62|938.52|937.82|55
1618928400000|2021-04-20 14:20:00|940.53|939.03|940.35|938.85|940.55|939.05|940.11|938.61|0
1618928700000|2021-04-20 14:25:00|940.36|938.86|940.44|938.94|940.77|939.27|940.1|938.6|652
1618929000000|2021-04-20 14:30:00|940.43|938.93|938.92|937.42|940.43|938.93|938.92|937.42|41
1618929300000|2021-04-20 14:35:00|938.95|937.45|938.59|937.09|939.19|937.69|938.58|937.08|0
1618929600000|2021-04-20 14:40:00|938.58|937.08|937.67|936.17|938.59|937.09|937.47|935.97|0
1618929900000|2021-04-20 14:45:00|937.66|936.16|936.79|935.29|937.68|936.18|936.79|935.29|0
1618930200000|2021-04-20 14:50:00|936.78|935.28|935.29|933.79|936.79|935.29|935.1|933.6|0
1618930500000|2021-04-20 14:55:00|935.3|933.8|936.47|934.97|936.89|935.39|934.9|933.4|0
1618930800000|2021-04-20 15:00:00|936.46|934.96|936.46|934.96|937.07|935.57|935.59|934.09|0
1618931100000|2021-04-20 15:05:00|936.47|934.97|937.07|935.57|937.65|936.15|936.45|934.95|0
1618931400000|2021-04-20 15:10:00|937.08|935.58|936.83|935.33|937.09|935.59|936.63|935.13|0
1618931700000|2021-04-20 15:15:00|936.63|935.13|935.53|934.03|937.06|935.56|935.32|933.82|0
1618932000000|2021-04-20 15:20:00|935.54|934.04|934.86|933.36|935.76|934.26|934.84|933.34|0
1618932300000|2021-04-20 15:25:00|934.87|933.37|935.91|934.41|935.91|934.41|934.87|933.37|0
1618932600000|2021-04-20 15:30:00|935.9|934.4|935.84|934.34|936.05|934.55|935.06|933.56|0
1618932900000|2021-04-20 15:35:00|935.85|934.35|935.6|934.1|936.05|934.55|935.11|933.61|0
1618933200000|2021-04-20 15:40:00|935.62|934.12|936.07|934.57|936.1|934.6|935.4|933.9|0
1618933500000|2021-04-20 15:45:00|936.08|934.58|936.32|934.82|936.52|935.02|935.85|934.35|0
1618933800000|2021-04-20 15:50:00|936.31|934.81|936.52|935.02|936.52|935.02|935.63|934.13|0
1618934100000|2021-04-20 15:55:00|936.51|935.01|936.66|935.16|936.91|935.41|936.3|934.8|0
1618934400000|2021-04-20 16:00:00|936.67|935.17|936.53|935.03|936.88|935.38|936.24|934.74|0
1618934700000|2021-04-20 16:05:00|936.52|935.02|936.74|935.24|936.95|935.45|936.49|934.99|0
1618935000000|2021-04-20 16:10:00|936.73|935.23|937.39|935.89|937.39|935.89|936.72|935.22|0
1618935300000|2021-04-20 16:15:00|937.4|935.9|937.63|936.13|937.82|936.32|937.38|935.88|0
1618935600000|2021-04-20 16:20:00|937.64|936.14|937.85|936.35|938.04|936.54|937.63|936.13|0
1618935900000|2021-04-20 16:25:00|937.84|936.34|937.42|935.92|938.06|936.56|937.41|935.91|0
1618936200000|2021-04-20 16:30:00|937.41|935.91|937.2|935.7|937.62|936.12|937|935.5|0
1618936500000|2021-04-20 16:35:00|937.19|935.69|937.18|935.68|937.61|936.11|937.17|935.67|0
1618936800000|2021-04-20 16:40:00|937.38|935.88|936.92|935.42|937.38|935.88|936.92|935.42|0
1618937100000|2021-04-20 16:45:00|936.93|935.43|936.69|935.19|936.93|935.43|936.69|935.19|0
1618937400000|2021-04-20 16:50:00|936.68|935.18|936.49|934.99|937.16|935.66|936.48|934.98|0
1618937700000|2021-04-20 16:55:00|936.48|934.98|937.39|935.89|937.4|935.9|936.48|934.98|0
1618938000000|2021-04-20 17:00:00|937.38|935.88|936.97|935.47|937.38|935.88|936.72|935.22|0
1618938300000|2021-04-20 17:05:00|936.96|935.46|936.75|935.25|937.17|935.67|936.74|935.24|0
1618938600000|2021-04-20 17:10:00|936.81|935.31|936.75|935.25|936.97|935.47|936.71|935.21|0
1618938900000|2021-04-20 17:15:00|936.74|935.24|937.38|935.88|937.39|935.89|936.72|935.22|0
1618939200000|2021-04-20 17:20:00|937.39|935.89|936.27|934.77|937.39|935.89|936.25|934.75|0
1618939500000|2021-04-20 17:25:00|936.28|934.78|936.05|934.55|936.28|934.78|936.04|934.54|0
1618939800000|2021-04-20 17:30:00|936.06|934.56|935.84|934.34|936.28|934.78|935.84|934.34|0
1618940100000|2021-04-20 17:35:00|935.85|934.35|936.1|934.6|936.29|934.79|935.84|934.34|0
1618940400000|2021-04-20 17:40:00|936.16|934.66|936.28|934.78|936.51|935.01|936.05|934.55|0
1618940700000|2021-04-20 17:45:00|936.29|934.79|936.51|935.01|936.74|935.24|936.27|934.77|0
1618941000000|2021-04-20 17:50:00|936.45|934.95|936.54|935.04|936.75|935.25|936.31|934.81|0
1618941300000|2021-04-20 17:55:00|936.55|935.05|936.78|935.28|936.98|935.48|936.52|935.02|0
1618941600000|2021-04-20 18:00:00|936.77|935.27|936.98|935.48|936.99|935.49|936.75|935.25|0
1618941900000|2021-04-20 18:05:00|936.99|935.49|937.21|935.71|937.21|935.71|936.76|935.26|0
1618942200000|2021-04-20 18:10:00|937.2|935.7|936.8|935.3|937.21|935.71|936.78|935.28|0
1618942500000|2021-04-20 18:15:00|936.79|935.29|936.76|935.26|936.8|935.3|936.56|935.06|0
1618942800000|2021-04-20 18:20:00|936.75|935.25|936.58|935.08|937|935.5|936.58|935.08|0
1618943100000|2021-04-20 18:25:00|936.57|935.07|936.3|934.8|936.58|935.08|936.1|934.6|0
1618943400000|2021-04-20 18:30:00|936.24|934.74|935.41|933.91|936.24|934.74|935.41|933.91|0
1618943700000|2021-04-20 18:35:00|935.4|933.9|935.61|934.11|935.64|934.14|935.4|933.9|0
1618944000000|2021-04-20 18:40:00|935.62|934.12|935.64|934.14|935.65|934.15|935.41|933.91|0
1618944300000|2021-04-20 18:45:00|935.63|934.13|935.85|934.35|935.85|934.35|935.42|933.92|0
1618944600000|2021-04-20 18:50:00|935.84|934.34|935.82|934.32|936.3|934.8|935.82|934.32|0
1618944900000|2021-04-20 18:55:00|935.83|934.33|935.36|933.86|935.83|934.33|935.12|933.62|0
1618945200000|2021-04-20 19:00:00|935.37|933.87|936.06|934.56|936.27|934.77|935.37|933.87|0
1618945500000|2021-04-20 19:05:00|936.05|934.55|936.51|935.01|936.52|935.02|936.05|934.55|0
1618945800000|2021-04-20 19:10:00|936.52|935.02|936.95|935.45|936.96|935.46|936.3|934.8|0
1618946100000|2021-04-20 19:15:00|936.95|935.45|936.94|935.44|937.18|935.68|936.74|935.24|0
1618946400000|2021-04-20 19:20:00|936.95|935.45|936.99|935.49|937.18|935.68|936.94|935.44|0
1618946700000|2021-04-20 19:25:00|937|935.5|936.98|935.48|937.19|935.69|936.76|935.26|0
1618947000000|2021-04-20 19:30:00|936.98|935.48|937.27|935.77|937.27|935.77|936.75|935.25|0
1618947300000|2021-04-20 19:35:00|937.33|935.83|937.64|936.14|937.67|936.17|937.22|935.72|0
1618947600000|2021-04-20 19:40:00|937.65|936.15|938.33|936.83|938.34|936.84|937.64|936.14|0
1618947900000|2021-04-20 19:45:00|938.34|936.84|938.53|937.03|938.56|937.06|938.29|936.79|0
1618948200000|2021-04-20 19:50:00|938.5|937|938.5|937|938.72|937.22|938.27|936.77|0
1618948500000|2021-04-20 19:55:00|938.51|937.01|937.11|935.61|938.51|937.01|936.84|935.34|0
1618948800000|2021-04-20 20:00:00|937.12|935.62|936.41|934.91|937.42|935.92|936.28|934.78|0
1618949100000|2021-04-20 20:05:00|936.37|934.87|936.24|934.74|936.61|935.11|936.24|934.74|0
1618949400000|2021-04-20 20:10:00|936.25|934.75|936.31|934.81|936.5|935|936.09|934.59|0
1618949700000|2021-04-20 20:15:00|936.34|934.84|936.29|934.79|936.34|934.84|936.2|934.7|0
1618950000000|2021-04-20 20:20:00|936.27|934.77|936.27|934.77|936.29|934.79|936.27|934.77|0
1618950300000|2021-04-20 20:25:00|936.29|934.79|936.26|934.76|936.29|934.79|936.22|934.72|0
1618950600000|2021-04-20 20:30:00|936.25|934.75|936.27|934.77|936.36|934.86|936.12|934.62|0
1618950900000|2021-04-20 20:35:00|936.26|934.76|936.05|934.55|936.27|934.77|936.05|934.55|0
1618951200000|2021-04-20 20:40:00|936.09|934.59|936.13|934.63|936.28|934.78|936.05|934.55|0
1618951500000|2021-04-20 20:45:00|936.14|934.64|936.09|934.59|936.18|934.68|936|934.5|0
1618951800000|2021-04-20 20:50:00|936.08|934.58|935.96|934.46|936.13|934.63|935.96|934.46|0
1618952100000|2021-04-20 20:55:00|935.98|934.48|936.07|934.57|936.09|934.59|935.96|934.46|0
1618952400000|2021-04-20 21:00:00|936.09|934.59|936.09|934.59|936.12|934.62|936.03|934.53|0
1618952700000|2021-04-20 21:05:00|936.07|934.57|936.37|934.87|936.48|934.98|936.07|934.57|0
1618953000000|2021-04-20 21:10:00|936.35|934.85|936.35|934.85|936.37|934.87|936.35|934.85|0
1618953300000|2021-04-20 21:15:00|936.37|934.87|936.35|934.85|936.37|934.87|936.35|934.85|0
1618953600000|2021-04-20 21:20:00|936.37|934.87|936.35|934.85|936.37|934.87|936.35|934.85|0
1618953900000|2021-04-20 21:25:00|936.37|934.87|936.39|934.89|936.41|934.91|936.37|934.87|0
1618954200000|2021-04-20 21:30:00|936.37|934.87|936.37|934.87|936.37|934.87|936.37|934.87|0
1618954800000|2021-04-20 21:40:00|936.35|934.85|936.41|934.91|936.41|934.91|936.35|934.85|0
1618955100000|2021-04-20 21:45:00|936.39|934.89|936.39|934.89|936.41|934.91|936.39|934.89|0
1618955700000|2021-04-20 21:55:00|936.37|934.87|936.3|934.8|936.37|934.87|936.27|934.77|0
1618956000000|2021-04-20 22:00:00|936.34|934.84|936.43|934.93|936.56|935.06|936.22|934.72|0
1618956300000|2021-04-20 22:05:00|936.39|934.89|936.49|934.99|936.59|935.09|936.39|934.89|0
1618956600000|2021-04-20 22:10:00|936.5|935|936.53|935.03|936.59|935.09|936.49|934.99|0
1618956900000|2021-04-20 22:15:00|936.54|935.04|936.59|935.09|936.59|935.09|936.53|935.03|0
1618957200000|2021-04-20 22:20:00|936.6|935.1|936.49|934.99|936.68|935.18|936.49|934.99|0
1618957500000|2021-04-20 22:25:00|936.48|934.98|936.64|935.14|936.68|935.18|936.44|934.94|0
1618957800000|2021-04-20 22:30:00|936.65|935.15|936.59|935.09|936.72|935.22|936.44|934.94|0
1618958100000|2021-04-20 22:35:00|936.53|935.03|936.64|935.14|936.68|935.18|936.53|935.03|0
1618958400000|2021-04-20 22:40:00|936.65|935.15|936.77|935.27|936.77|935.27|936.64|935.14|0
1618958700000|2021-04-20 22:45:00|936.76|935.26|936.81|935.31|936.86|935.36|936.72|935.22|0
1618959000000|2021-04-20 22:50:00|936.82|935.32|936.86|935.36|936.86|935.36|936.81|935.31|0
1618959300000|2021-04-20 22:55:00|936.9|935.4|936.77|935.27|936.96|935.46|936.72|935.22|0
1618959600000|2021-04-20 23:00:00|936.78|935.28|936.68|935.18|936.81|935.31|936.53|935.03|0
1618959900000|2021-04-20 23:05:00|936.69|935.19|936.49|934.99|936.77|935.27|936.44|934.94|0
1618960200000|2021-04-20 23:10:00|936.5|935|936.59|935.09|936.64|935.14|936.4|934.9|0
1618960500000|2021-04-20 23:15:00|936.53|935.03|936.59|935.09|936.62|935.12|936.4|934.9|0
1618960800000|2021-04-20 23:20:00|936.53|935.03|936.59|935.09|936.64|935.14|936.49|934.99|0
1618961100000|2021-04-20 23:25:00|936.57|935.07|936.64|935.14|936.68|935.18|936.49|934.99|0
1618961400000|2021-04-20 23:30:00|936.63|935.13|936.23|934.73|936.64|935.14|936.17|934.67|0
1618961700000|2021-04-20 23:35:00|936.27|934.77|936.31|934.81|936.36|934.86|936.23|934.73|0
1618962000000|2021-04-20 23:40:00|936.27|934.77|936.68|935.18|936.72|935.22|936.27|934.77|0
1618962300000|2021-04-20 23:45:00|936.67|935.17|936.77|935.27|936.86|935.36|936.64|935.14|0
1618962600000|2021-04-20 23:50:00|936.78|935.28|936.49|934.99|936.81|935.31|936.4|934.9|0
1618962900000|2021-04-20 23:55:00|936.5|935|936.49|934.99|936.53|935.03|936.4|934.9|0
1618963200000|2021-04-21 00:00:00|936.5|935|936.36|934.86|936.68|935.18|936.12|934.62|0
1618963500000|2021-04-21 00:05:00|936.35|934.85|936.36|934.86|936.49|934.99|935.99|934.49|0
1618963800000|2021-04-21 00:10:00|936.35|934.85|936.64|935.14|936.64|935.14|936.31|934.81|0
1618964100000|2021-04-21 00:15:00|936.63|935.13|937.13|935.63|938.14|936.64|936.59|935.09|0
1618964400000|2021-04-21 00:20:00|937.14|935.64|937.53|936.03|937.74|936.24|937.14|935.64|0
1618964700000|2021-04-21 00:25:00|937.72|936.22|937.72|936.22|937.82|936.32|937.53|936.03|0
1618965000000|2021-04-21 00:30:00|937.78|936.28|938.32|936.82|938.33|936.83|937.71|936.21|0
1618965300000|2021-04-21 00:35:00|938.33|936.83|938.13|936.63|938.54|937.04|938.12|936.62|0
1618965600000|2021-04-21 00:40:00|938.14|936.64|937.94|936.44|938.35|936.85|937.94|936.44|0
1618965900000|2021-04-21 00:45:00|937.93|936.43|937.92|936.42|938.14|936.64|937.53|936.03|0
1618966200000|2021-04-21 00:50:00|937.91|936.41|937.73|936.23|938.14|936.64|937.73|936.23|0
1618966500000|2021-04-21 00:55:00|937.74|936.24|937.72|936.22|937.94|936.44|937.51|936.01|0
1618966800000|2021-04-21 01:00:00|937.71|936.21|937.3|935.8|937.92|936.42|937.09|935.59|0
1618967100000|2021-04-21 01:05:00|937.36|935.86|937.5|936|937.51|936.01|937.36|935.86|0
1618967400000|2021-04-21 01:10:00|937.49|935.99|937.08|935.58|937.49|935.99|936.87|935.37|0
1618967700000|2021-04-21 01:15:00|937.07|935.57|936.46|934.96|937.07|935.57|936.45|934.95|0
1618968000000|2021-04-21 01:20:00|936.45|934.95|936.86|935.36|936.87|935.37|936.45|934.95|0
1618968300000|2021-04-21 01:25:00|936.85|935.35|936.65|935.15|936.86|935.36|936.45|934.95|0
1618968600000|2021-04-21 01:30:00|936.64|935.14|937.27|935.77|937.28|935.78|936.53|935.03|0
1618968900000|2021-04-21 01:35:00|937.26|935.76|937.48|935.98|937.69|936.19|937.25|935.75|0
1618969200000|2021-04-21 01:40:00|937.49|935.99|936.88|935.38|937.69|936.19|936.67|935.17|0
1618969500000|2021-04-21 01:45:00|936.87|935.37|936.89|935.39|937.1|935.6|936.66|935.16|0
1618969800000|2021-04-21 01:50:00|936.9|935.4|936.67|935.17|937.1|935.6|936.47|934.97|0
1618970100000|2021-04-21 01:55:00|936.61|935.11|936.24|934.74|936.61|935.11|936.23|934.73|0
1618970400000|2021-04-21 02:00:00|936.23|934.73|935.41|933.91|936.23|934.73|935.35|933.85|0
1618970700000|2021-04-21 02:05:00|935.47|933.97|935.44|933.94|935.61|934.11|935.21|933.71|0
1618971000000|2021-04-21 02:10:00|935.43|933.93|935.83|934.33|935.83|934.33|935.23|933.73|0
1618971300000|2021-04-21 02:15:00|935.82|934.32|935.81|934.31|935.83|934.33|935.41|933.91|0
1618971600000|2021-04-21 02:20:00|935.8|934.3|935.59|934.09|935.81|934.31|935.58|934.08|0
1618971900000|2021-04-21 02:25:00|935.58|934.08|935.57|934.07|935.79|934.29|935.38|933.88|0
1618972200000|2021-04-21 02:30:00|935.58|934.08|935.79|934.29|935.79|934.29|935.57|934.07|0
1618972500000|2021-04-21 02:35:00|935.59|934.09|936|934.5|936.01|934.51|935.59|934.09|0
1618972800000|2021-04-21 02:40:00|935.99|934.49|935.59|934.09|936|934.5|935.39|933.89|0
1618973100000|2021-04-21 02:45:00|935.58|934.08|935.79|934.29|935.99|934.49|935.58|934.08|0
1618973400000|2021-04-21 02:50:00|935.8|934.3|936.41|934.91|936.42|934.92|935.79|934.29|0
1618973700000|2021-04-21 02:55:00|936.4|934.9|936.41|934.91|936.61|935.11|936.21|934.71|0
1618974000000|2021-04-21 03:00:00|936.44|934.94|936.83|935.33|936.83|935.33|936.4|934.9|0
1618974300000|2021-04-21 03:05:00|936.82|935.32|936.64|935.14|936.85|935.35|936.62|935.12|0
1618974600000|2021-04-21 03:10:00|936.65|935.15|937.04|935.54|937.25|935.75|936.63|935.13|0
1618974900000|2021-04-21 03:15:00|937.05|935.55|936.63|935.13|937.05|935.55|936.63|935.13|0
1618975200000|2021-04-21 03:20:00|936.64|935.14|936.63|935.13|936.83|935.33|936.62|935.12|0
1618975500000|2021-04-21 03:25:00|936.62|935.12|936.84|935.34|936.84|935.34|936.62|935.12|0
1618975800000|2021-04-21 03:30:00|936.9|935.4|936.83|935.33|937.04|935.54|936.62|935.12|0
1618976100000|2021-04-21 03:35:00|936.84|935.34|936.41|934.91|936.84|935.34|936.21|934.71|0
1618976400000|2021-04-21 03:40:00|936.4|934.9|936.21|934.71|936.4|934.9|935.79|934.29|0
1618976700000|2021-04-21 03:45:00|936.2|934.7|936.21|934.71|936.41|934.91|936.19|934.69|0
1618977000000|2021-04-21 03:50:00|936.24|934.74|936.84|935.34|936.84|935.34|936.2|934.7|0
1618977300000|2021-04-21 03:55:00|936.85|935.35|936.85|935.35|937.05|935.55|936.84|935.34|0
1618977600000|2021-04-21 04:00:00|936.86|935.36|937.05|935.55|937.05|935.55|936.84|935.34|0
1618977900000|2021-04-21 04:05:00|937.06|935.56|937.27|935.77|937.47|935.97|937.06|935.56|0
1618978200000|2021-04-21 04:10:00|937.26|935.76|937.07|935.57|937.28|935.78|937.07|935.57|0
1618978500000|2021-04-21 04:15:00|937.08|935.58|937.06|935.56|937.27|935.77|937.05|935.55|0
1618978800000|2021-04-21 04:20:00|937.07|935.57|937.05|935.55|937.27|935.77|936.86|935.36|0
1618979100000|2021-04-21 04:25:00|937.06|935.56|936.63|935.13|937.16|935.66|936.63|935.13|0
1618979400000|2021-04-21 04:30:00|936.64|935.14|936.83|935.33|937.05|935.55|936.64|935.14|0
1618979700000|2021-04-21 04:35:00|936.84|935.34|936.83|935.33|937.04|935.54|936.83|935.33|0
1618980000000|2021-04-21 04:40:00|936.82|935.32|937.02|935.52|937.24|935.74|936.61|935.11|0
1618980300000|2021-04-21 04:45:00|937.03|935.53|937.24|935.74|937.44|935.94|937.03|935.53|0
1618980600000|2021-04-21 04:50:00|937.25|935.75|937.44|935.94|937.45|935.95|937.24|935.74|0
1618980900000|2021-04-21 04:55:00|937.45|935.95|937.44|935.94|937.45|935.95|937.44|935.94|0
1618981200000|2021-04-21 05:00:00|937.45|935.95|937.41|935.91|937.65|936.15|937.21|935.71|0
1618981500000|2021-04-21 05:05:00|937.4|935.9|937.2|935.7|937.41|935.91|936.99|935.49|0
1618981800000|2021-04-21 05:10:00|937.19|935.69|936.95|935.45|937.19|935.69|936.95|935.45|0
1618982100000|2021-04-21 05:15:00|936.96|935.46|937.41|935.91|937.41|935.91|936.75|935.25|0
1618982400000|2021-04-21 05:20:00|937.42|935.92|937.63|936.13|937.63|936.13|937.41|935.91|0
1618982700000|2021-04-21 05:25:00|937.6|936.1|937.86|936.36|937.86|936.36|937.43|935.93|0
1618983000000|2021-04-21 05:30:00|937.85|936.35|938.06|936.56|938.25|936.75|937.64|936.14|0
1618983300000|2021-04-21 05:35:00|938.05|936.55|938.24|936.74|938.26|936.76|937.84|936.34|0
1618983600000|2021-04-21 05:40:00|938.25|936.75|938.05|936.55|938.25|936.75|937.83|936.33|0
1618983900000|2021-04-21 05:45:00|938.04|936.54|938.28|936.78|938.48|936.98|938.03|936.53|0
1618984200000|2021-04-21 05:50:00|938.27|936.77|938.28|936.78|938.48|936.98|938.27|936.77|0
1618984500000|2021-04-21 05:55:00|938.29|936.79|938.09|936.59|938.5|937|938.08|936.58|0
1618984800000|2021-04-21 06:00:00|938.08|936.58|938.34|936.84|938.34|936.84|937.09|935.59|0
1618985100000|2021-04-21 06:05:00|938.35|936.85|938.13|936.63|938.56|937.06|937.94|936.44|0
1618985400000|2021-04-21 06:10:00|938.14|936.64|938.74|937.24|938.94|937.44|937.92|936.42|0
1618985700000|2021-04-21 06:15:00|938.73|937.23|939.36|937.86|939.55|938.05|938.54|937.04|0
1618986000000|2021-04-21 06:20:00|939.35|937.85|939.16|937.66|939.56|938.06|939.15|937.65|0
1618986300000|2021-04-21 06:25:00|939.15|937.65|939.59|938.09|939.59|938.09|939.15|937.65|0
1618986600000|2021-04-21 06:30:00|939.65|938.15|940.08|938.58|940.11|938.61|939.58|938.08|0
1618986900000|2021-04-21 06:35:00|940.05|938.55|940.2|938.7|940.21|938.71|939.85|938.35|0
1618987200000|2021-04-21 06:40:00|940.21|938.71|940.56|939.06|940.56|939.06|940.17|938.67|0
1618987500000|2021-04-21 06:45:00|940.5|939|939.94|938.44|940.5|939|939.94|938.44|0
1618987800000|2021-04-21 06:50:00|939.88|938.38|939.75|938.25|939.88|938.38|939.56|938.06|0
1618988100000|2021-04-21 06:55:00|939.72|938.22|940.28|938.78|940.31|938.81|939.56|938.06|0
1618988400000|2021-04-21 07:00:00|940.27|938.77|940.78|939.28|941.1|939.6|939.37|937.87|0
1618988700000|2021-04-21 07:05:00|940.79|939.29|941.02|939.62|942.78|941.32|940.57|939.07|11
1618989000000|2021-04-21 07:10:00|941.12|939.52|940.72|939.62|941.92|940.82|940.62|939.52|21
1618989300000|2021-04-21 07:15:00|940.92|940.12|941.02|939.72|941.32|940.62|940.72|939.62|10
1618989600000|2021-04-21 07:20:00|940.92|940.42|939.82|938.62|941.32|940.52|939.52|938.62|63
1618989900000|2021-04-21 07:25:00|939.72|938.52|937.02|936.02|939.72|939.22|937.02|936.02|42
1618990200000|2021-04-21 07:30:00|937.32|936.42|936.82|935.72|937.32|936.52|936.32|935.22|18
1618990500000|2021-04-21 07:35:00|936.72|936.22|937.92|936.72|937.92|936.72|936.72|935.62|19
1618990800000|2021-04-21 07:40:00|937.8|936.6|938.8|937.6|938.9|938.3|937.8|936.6|12
1618991100000|2021-04-21 07:45:00|938.7|937.7|939.2|938.1|939.2|938.6|938.7|937.6|16
1618991400000|2021-04-21 07:50:00|939.4|938.6|940.2|939.2|940.6|939.7|939.4|938.1|13
1618991700000|2021-04-21 07:55:00|940.6|939.1|940.7|939.6|941|940.3|940.4|939|13
1618992000000|2021-04-21 08:00:00|940.5|940.1|940.8|939.7|940.8|940.1|940.4|939.1|3
1618992300000|2021-04-21 08:05:00|940.7|940.2|940.6|939.6|940.7|940.2|939.8|938.9|14
1618992600000|2021-04-21 08:10:00|940.5|940|939.9|938.8|940.6|940|939.9|938.8|12
1618992900000|2021-04-21 08:15:00|939.8|939.3|939.2|938.4|939.8|939.3|939.2|938|26
1618993200000|2021-04-21 08:20:00|939.4|938.6|939.1|938.3|939.7|938.9|939.1|938.1|14
1618993500000|2021-04-21 08:25:00|939.2|938.2|938.9|938|939.9|939.1|938.9|937.9|12
1618993800000|2021-04-21 08:30:00|938.8|937.9|938|936.9|938.8|938.3|937.5|936.4|159
1618994100000|2021-04-21 08:35:00|938.2|937.4|937.1|936|938.2|937.4|937.1|936|16
1618994400000|2021-04-21 08:40:00|937|935.9|936.5|935.6|937|936.4|936.5|935.5|35
1618994700000|2021-04-21 08:45:00|936.7|935.7|935.5|934.6|936.9|935.9|935.5|934.6|31
1618995000000|2021-04-21 08:50:00|935.8|934.7|935.6|934.8|936.4|935.4|935.6|934.6|14
1618995300000|2021-04-21 08:55:00|935.8|935|936.3|935.3|936.7|935.6|935.8|934.7|22
1618995600000|2021-04-21 09:00:00|936.4|935.7|936.7|935.7|936.8|936.1|936.4|935.3|6
1618995900000|2021-04-21 09:05:00|936.8|936.1|936.2|935.3|937|936.3|936.2|935.3|7
1618996200000|2021-04-21 09:10:00|936.1|935.6|936|935|936.3|935.6|935.9|934.7|9
1618996500000|2021-04-21 09:15:00|935.9|935.4|935.4|934.4|936|935.4|935.3|934.4|13
1618996800000|2021-04-21 09:20:00|935.5|934.7|935.3|934.2|935.5|934.7|935.1|933.9|33
1618997100000|2021-04-21 09:25:00|935.2|934.1|935|934|935.2|934.4|934.9|934|5
1618997400000|2021-04-21 09:30:00|935.1|934.3|934.8|933.7|935.2|934.3|934.6|933.5|9
1618997700000|2021-04-21 09:35:00|934.7|933.8|933.8|932.9|934.8|933.9|933.6|932.9|50
1618998000000|2021-04-21 09:40:00|933.9|933.2|936|934.6|936.6|935.1|933.4|932.4|35
1618998300000|2021-04-21 09:45:00|935.9|934.5|933.6|932.5|935.9|934.5|933.6|932.4|0
1618998600000|2021-04-21 09:50:00|933.7|932.4|933.6|932.5|933.9|932.8|933.6|932.4|8
1618998900000|2021-04-21 09:55:00|933.7|932.4|933.6|932.4|933.8|933|933.2|932.1|11
1618999200000|2021-04-21 10:00:00|933.7|932.5|933|931.9|933.7|932.5|932.9|931.7|1
1618999500000|2021-04-21 10:05:00|932.9|931.8|933.8|932.7|934.1|932.9|932.7|931.5|1
1618999800000|2021-04-21 10:10:00|933.9|932.8|934.1|933.1|934.2|933.1|933.9|932.6|0
1619000100000|2021-04-21 10:15:00|934.2|933.2|934.1|933.2|936.8|934.9|934|933.1|7
1619000400000|2021-04-21 10:20:00|934|933.5|933.2|932.5|934|933.5|933.2|932.5|27
1619000700000|2021-04-21 10:25:00|933.1|932.6|933.4|932.3|933.4|932.6|933.1|931.9|12
1619001000000|2021-04-21 10:30:00|933.5|932.4|934.5|933.4|934.5|933.5|933.5|932.4|0
1619001300000|2021-04-21 10:35:00|934.6|933.5|936.4|935.2|936.4|935.2|934.6|933.5|6
1619001600000|2021-04-21 10:40:00|936.5|935.3|936.6|935.3|936.6|935.4|936.2|934.9|0
1619001900000|2021-04-21 10:45:00|936.5|935.2|936.7|935.8|936.9|935.8|936.5|935.2|1
1619002200000|2021-04-21 10:50:00|936.8|935.9|936.9|935.9|937.1|936.3|936.8|935.7|20
1619002500000|2021-04-21 10:55:00|937|936|938.6|937.5|938.6|937.5|937|936|2
1619002800000|2021-04-21 11:00:00|938.7|937.6|937.7|936.6|938.8|937.7|937.7|936.6|2
1619003100000|2021-04-21 11:05:00|937.8|936.7|937.1|936.1|937.8|937|937.1|936|2
1619003400000|2021-04-21 11:10:00|937|935.9|937.1|936.1|937.1|936.1|937|935.9|0
1619003700000|2021-04-21 11:15:00|937|936.2|937.4|936.3|937.4|936.3|936.9|935.8|0
1619004000000|2021-04-21 11:20:00|937.3|936.4|937.3|936.3|937.5|936.4|936.9|935.9|2
1619004300000|2021-04-21 11:25:00|937.2|936.2|936.9|935.8|937.2|936.3|936.9|935.7|0
1619004600000|2021-04-21 11:30:00|936.8|935.7|936.2|935.2|936.9|935.8|936.2|935.1|5
1619004900000|2021-04-21 11:35:00|936.3|935.3|936|935|936.3|935.3|936|935|0
1619005200000|2021-04-21 11:40:00|935.62|934.62|935.12|934.22|935.62|934.62|934.82|933.72|0
1619005500000|2021-04-21 11:45:00|935.22|934.32|934.62|933.62|935.22|934.32|934.62|933.62|0
1619005800000|2021-04-21 11:50:00|934.72|933.72|934.92|933.92|935.12|934.22|934.72|933.72|0
1619006100000|2021-04-21 11:55:00|935.02|934.02|935.02|934.02|935.22|934.22|935.02|934.02|0
1619006400000|2021-04-21 12:00:00|935.12|934.12|934.42|933.22|935.12|934.12|934.32|933.12|0
1619006700000|2021-04-21 12:05:00|934.32|933.32|934.52|933.42|934.52|933.52|934.32|933.22|0
1619007000000|2021-04-21 12:10:00|934.62|933.52|934.22|933.22|934.82|933.92|934.22|933.12|0
1619007300000|2021-04-21 12:15:00|934.12|933.12|934.02|933.02|934.52|933.52|934.02|933.02|5
1619007600000|2021-04-21 12:20:00|933.92|932.52|933.52|932.52|933.92|932.62|933.22|932.32|1
1619007900000|2021-04-21 12:25:00|933.42|932.32|933.52|932.52|933.72|932.72|933.22|932.32|0
1619008200000|2021-04-21 12:30:00|933.42|932.42|932.72|931.62|933.62|932.62|932.32|931.22|1
1619008500000|2021-04-21 12:35:00|932.62|931.52|931.42|930.62|932.62|931.62|931.32|930.62|15
1619008800000|2021-04-21 12:40:00|931.32|930.42|930.92|929.92|931.52|930.42|930.82|929.72|11
1619009100000|2021-04-21 12:45:00|931.02|930.02|930.92|929.82|931.12|930.02|930.92|929.82|1
1619009400000|2021-04-21 12:50:00|930.82|929.92|930.22|929.22|930.82|929.92|930.12|929.12|1
1619009700000|2021-04-21 12:55:00|930.12|929.12|930.02|929.12|930.82|929.62|930.02|928.92|8
1619010000000|2021-04-21 13:00:00|929.92|929.02|930.02|929.02|930.52|929.42|929.92|928.92|7
1619010300000|2021-04-21 13:05:00|929.92|929.12|930.62|929.42|930.72|929.42|929.92|928.92|6
1619010600000|2021-04-21 13:10:00|930.52|929.32|930.12|929.12|930.52|929.32|930.02|928.92|10
1619010900000|2021-04-21 13:15:00|930.02|929.02|929.92|928.92|930.42|929.62|929.92|928.92|15
1619011200000|2021-04-21 13:20:00|929.82|928.82|929.22|928.42|930.42|929.22|929.12|928.32|5
1619011500000|2021-04-21 13:25:00|929.12|928.62|929.62|928.52|929.62|928.62|929.12|928.32|3
1619011800000|2021-04-21 13:30:00|929.52|928.62|930.02|928.92|930.52|929.52|929.22|928.22|9
1619012100000|2021-04-21 13:35:00|930.12|929.02|930.62|929.52|930.72|930.02|929.72|928.72|157
1619012400000|2021-04-21 13:40:00|930.72|929.62|931.22|930.02|931.72|930.42|930.52|929.62|10
1619012700000|2021-04-21 13:45:00|931.32|930.12|933.22|932.02|933.22|932.22|931.32|930.12|11
1619013000000|2021-04-21 13:50:00|933.32|932.12|933.62|932.42|933.62|932.72|933.12|932.12|6
1619013300000|2021-04-21 13:55:00|933.52|932.52|932.82|931.72|933.52|932.52|932.62|931.32|13
1619013600000|2021-04-21 14:00:00|932.92|931.82|934.22|933.12|934.42|933.72|932.92|931.82|39
1619013900000|2021-04-21 14:05:00|934.32|933.22|933.52|932.32|934.52|933.72|933.22|932.02|57
1619014200000|2021-04-21 14:10:00|933.37|932.17|933.17|931.87|933.57|932.77|932.77|931.87|99
1619014500000|2021-04-21 14:15:00|933.07|931.77|936.43|934.93|936.43|934.93|932.37|931.77|36
1619014800000|2021-04-21 14:20:00|936.42|934.92|936.75|935.25|936.93|935.43|936.19|934.69|0
1619015100000|2021-04-21 14:25:00|936.81|935.31|936.41|934.91|937.2|935.7|936.39|934.89|102
1619015400000|2021-04-21 14:30:00|936.4|934.9|935.93|934.43|936.42|934.92|935.72|934.22|0
1619015700000|2021-04-21 14:35:00|935.94|934.44|935.55|934.05|936.2|934.7|935.54|934.04|0
1619016000000|2021-04-21 14:40:00|935.56|934.06|935.99|934.49|935.99|934.49|935.56|934.06|0
1619016300000|2021-04-21 14:45:00|936|934.5|935.78|934.28|936.2|934.7|935.75|934.25|0
1619016600000|2021-04-21 14:50:00|935.77|934.27|935.36|933.86|935.99|934.49|935.34|933.84|0
1619016900000|2021-04-21 14:55:00|935.35|933.85|935.59|934.09|935.6|934.1|935.12|933.62|0
1619017200000|2021-04-21 15:00:00|935.6|934.1|936.24|934.74|936.45|934.95|935.36|933.86|0
1619017500000|2021-04-21 15:05:00|936.23|934.73|936.02|934.52|936.63|935.13|935.81|934.31|0
1619017800000|2021-04-21 15:10:00|936.03|934.53|935.88|934.38|936.3|934.8|935.82|934.32|0
1619018100000|2021-04-21 15:15:00|935.89|934.39|935.88|934.38|936.1|934.6|935.69|934.19|0
1619018400000|2021-04-21 15:20:00|935.89|934.39|935.09|933.59|935.9|934.4|935.07|933.57|0
1619018700000|2021-04-21 15:25:00|935.15|933.65|935.7|934.2|935.9|934.4|935.09|933.59|0
1619019000000|2021-04-21 15:30:00|935.69|934.19|935.58|934.08|935.71|934.21|935.32|933.82|0
1619019300000|2021-04-21 15:35:00|935.57|934.07|935.94|934.44|936.13|934.63|935.56|934.06|0
1619019600000|2021-04-21 15:40:00|936|934.5|935.98|934.48|936.16|934.66|935.95|934.45|0
1619019900000|2021-04-21 15:45:00|936.04|934.54|936.17|934.67|936.37|934.87|936.04|934.54|0
1619020200000|2021-04-21 15:50:00|936.16|934.66|936.58|935.08|936.77|935.27|936.16|934.66|0
1619020500000|2021-04-21 15:55:00|936.57|935.07|937.02|935.52|937.03|935.53|936.57|935.07|0
1619020800000|2021-04-21 16:00:00|937.03|935.53|937.2|935.7|937.2|935.7|936.8|935.3|0
1619021100000|2021-04-21 16:05:00|937.15|935.65|937|935.5|937.15|935.65|936.78|935.28|0
1619021400000|2021-04-21 16:10:00|936.99|935.49|936.98|935.48|937|935.5|936.79|935.29|0
1619021700000|2021-04-21 16:15:00|936.97|935.47|937.2|935.7|937.2|935.7|936.97|935.47|0
1619022000000|2021-04-21 16:20:00|937.19|935.69|936.98|935.48|937.19|935.69|936.98|935.48|0
1619022300000|2021-04-21 16:25:00|936.99|935.49|936.55|935.05|936.99|935.49|936.55|935.05|0
1619022600000|2021-04-21 16:30:00|936.61|935.11|936.73|935.23|936.77|935.27|936.54|935.04|0
1619022900000|2021-04-21 16:35:00|936.74|935.24|936.75|935.25|936.76|935.26|936.73|935.23|0
1619023200000|2021-04-21 16:40:00|936.76|935.26|936.76|935.26|936.95|935.45|936.74|935.24|0
1619023500000|2021-04-21 16:45:00|936.75|935.25|936.52|935.02|936.77|935.27|936.52|935.02|0
1619023800000|2021-04-21 16:50:00|936.53|935.03|936.52|935.02|936.75|935.25|936.51|935.01|0
1619024100000|2021-04-21 16:55:00|936.58|935.08|936.72|935.22|936.73|935.23|936.5|935|0
1619024400000|2021-04-21 17:00:00|936.71|935.21|936.93|935.43|936.94|935.44|936.52|935.02|0
1619024700000|2021-04-21 17:05:00|936.94|935.44|936.97|935.47|937.17|935.67|936.54|935.04|0
1619025000000|2021-04-21 17:10:00|936.98|935.48|936.98|935.48|937.18|935.68|936.76|935.26|0
1619025300000|2021-04-21 17:15:00|936.97|935.47|937|935.5|937.01|935.51|936.77|935.27|0
1619025600000|2021-04-21 17:20:00|937.01|935.51|937.2|935.7|937.21|935.71|936.81|935.31|0
1619025900000|2021-04-21 17:25:00|937.19|935.69|936.96|935.46|937.19|935.69|936.96|935.46|0
1619026200000|2021-04-21 17:30:00|936.97|935.47|937|935.5|937.21|935.71|936.97|935.47|0
1619026500000|2021-04-21 17:35:00|936.99|935.49|937.18|935.68|937.19|935.69|936.97|935.47|0
1619026800000|2021-04-21 17:40:00|937.19|935.69|937.18|935.68|937.19|935.69|937.18|935.68|0
1619027100000|2021-04-21 17:45:00|937.17|935.67|937.17|935.67|937.19|935.69|937.16|935.66|0
1619027400000|2021-04-21 17:50:00|937.16|935.66|937.39|935.89|937.4|935.9|937.16|935.66|0
1619027700000|2021-04-21 17:55:00|937.4|935.9|937.59|936.09|937.6|936.1|937.39|935.89|0
1619028000000|2021-04-21 18:00:00|937.6|936.1|937.83|936.33|937.85|936.35|937.6|936.1|0
1619028300000|2021-04-21 18:05:00|937.84|936.34|937.84|936.34|937.85|936.35|937.83|936.33|0
1619028600000|2021-04-21 18:10:00|937.83|936.33|937.85|936.35|937.86|936.36|937.64|936.14|0
1619028900000|2021-04-21 18:15:00|937.86|936.36|937.83|936.33|937.87|936.37|937.83|936.33|0
1619029200000|2021-04-21 18:20:00|937.84|936.34|937.59|936.09|937.84|936.34|937.58|936.08|0
1619029500000|2021-04-21 18:25:00|937.58|936.08|937.61|936.11|937.82|936.32|937.58|936.08|0
1619029800000|2021-04-21 18:30:00|937.6|936.1|937.84|936.34|937.85|936.35|937.6|936.1|0
1619030100000|2021-04-21 18:35:00|937.83|936.33|937.83|936.33|937.85|936.35|937.83|936.33|0
1619030400000|2021-04-21 18:40:00|937.82|936.32|937.58|936.08|937.84|936.34|937.58|936.08|0
1619030700000|2021-04-21 18:45:00|937.59|936.09|937.59|936.09|937.8|936.3|937.56|936.06|0
1619031000000|2021-04-21 18:50:00|937.58|936.08|938|936.5|938|936.5|937.58|936.08|0
1619031300000|2021-04-21 18:55:00|937.99|936.49|937.99|936.49|938|936.5|937.77|936.27|0
1619031600000|2021-04-21 19:00:00|937.98|936.48|937.98|936.48|938.2|936.7|937.77|936.27|0
1619031900000|2021-04-21 19:05:00|937.97|936.47|937.97|936.47|938.18|936.68|937.76|936.26|0
1619032200000|2021-04-21 19:10:00|937.96|936.46|938.22|936.72|938.42|936.92|937.96|936.46|0
1619032500000|2021-04-21 19:15:00|938.21|936.71|938.42|936.92|938.42|936.92|937.99|936.49|0
1619032800000|2021-04-21 19:20:00|938.41|936.91|938.42|936.92|938.42|936.92|938.21|936.71|0
1619033100000|2021-04-21 19:25:00|938.43|936.93|938.41|936.91|938.43|936.93|938.4|936.9|0
1619033400000|2021-04-21 19:30:00|938.42|936.92|939.14|937.64|939.14|937.64|938.42|936.92|0
1619033700000|2021-04-21 19:35:00|939.15|937.65|939.14|937.64|939.18|937.68|938.95|937.45|0
1619034000000|2021-04-21 19:40:00|939.13|937.63|939.55|938.05|939.57|938.07|939.12|937.62|0
1619034300000|2021-04-21 19:45:00|939.56|938.06|939.79|938.29|940|938.5|939.55|938.05|0
1619034600000|2021-04-21 19:50:00|939.8|938.3|939.6|938.1|940.02|938.52|939.15|937.65|0
1619034900000|2021-04-21 19:55:00|939.59|938.09|939.97|938.47|939.99|938.49|939.36|937.86|0
1619035200000|2021-04-21 20:00:00|939.95|938.45|938.88|937.38|939.95|938.45|938.74|937.24|0
1619035500000|2021-04-21 20:05:00|938.87|937.37|938.65|937.15|939.01|937.51|938.61|937.11|0
1619035800000|2021-04-21 20:10:00|938.64|937.14|938.68|937.18|938.8|937.3|938.56|937.06|0
1619036100000|2021-04-21 20:15:00|938.66|937.16|938.61|937.11|938.7|937.2|938.59|937.09|0
1619036400000|2021-04-21 20:20:00|938.63|937.13|938.67|937.17|938.67|937.17|938.63|937.13|0
1619036700000|2021-04-21 20:25:00|938.71|937.21|938.67|937.17|938.71|937.21|938.67|937.17|0
1619037000000|2021-04-21 20:30:00|938.66|937.16|938.55|937.05|938.83|937.33|938.45|936.95|0
1619037300000|2021-04-21 20:35:00|938.56|937.06|938.55|937.05|938.68|937.18|938.55|937.05|0
1619037600000|2021-04-21 20:40:00|938.56|937.06|938.59|937.09|938.64|937.14|938.55|937.05|0
1619037900000|2021-04-21 20:45:00|938.55|937.05|938.4|936.9|938.64|937.14|938.32|936.82|0
1619038200000|2021-04-21 20:50:00|938.36|936.86|938.55|937.05|938.59|937.09|938.36|936.86|0
1619038500000|2021-04-21 20:55:00|938.54|937.04|938.41|936.91|938.59|937.09|938.36|936.86|0
1619038800000|2021-04-21 21:00:00|938.43|936.93|938.5|937|938.5|937|938.43|936.93|0
1619039100000|2021-04-21 21:05:00|938.48|936.98|938.48|936.98|938.48|936.98|938.41|936.91|0
1619039400000|2021-04-21 21:10:00|938.41|936.91|938.48|936.98|938.48|936.98|938.41|936.91|0
1619039700000|2021-04-21 21:15:00|938.5|937|938.54|937.04|938.54|937.04|938.48|936.98|0
1619040000000|2021-04-21 21:20:00|938.5|937|938.47|936.97|938.55|937.05|938.47|936.97|0
1619040300000|2021-04-21 21:25:00|938.5|937|938.38|936.88|938.5|937|938.34|936.84|0
1619040600000|2021-04-21 21:30:00|938.36|936.86|938.36|936.86|938.36|936.86|938.36|936.86|0
1619040900000|2021-04-21 21:35:00|938.43|936.93|938.41|936.91|938.43|936.93|938.38|936.88|0
1619041200000|2021-04-21 21:40:00|938.4|936.9|938.41|936.91|938.41|936.91|938.4|936.9|0
1619042100000|2021-04-21 21:55:00|938.43|936.93|938.43|936.93|938.5|937|938.4|936.9|0
1619042400000|2021-04-21 22:00:00|938.47|936.97|938.7|937.2|938.75|937.25|938.45|936.95|0
1619042700000|2021-04-21 22:05:00|938.69|937.19|938.57|937.07|938.7|937.2|938.49|936.99|0
1619043000000|2021-04-21 22:10:00|938.58|937.08|938.57|937.07|938.66|937.16|938.57|937.07|0
1619043300000|2021-04-21 22:15:00|938.56|937.06|938.53|937.03|938.62|937.12|938.53|937.03|0
1619043600000|2021-04-21 22:20:00|938.54|937.04|938.49|936.99|938.57|937.07|938.43|936.93|0
1619043900000|2021-04-21 22:25:00|938.53|937.03|938.43|936.93|938.57|937.07|938.43|936.93|0
1619044200000|2021-04-21 22:30:00|938.42|936.92|938.43|936.93|938.43|936.93|938.34|936.84|0
1619044500000|2021-04-21 22:35:00|938.42|936.92|938.25|936.75|938.43|936.93|938.21|936.71|0
1619044800000|2021-04-21 22:40:00|938.23|936.73|938.1|936.6|938.23|936.73|938.06|936.56|0
1619045100000|2021-04-21 22:45:00|938.11|936.61|938.06|936.56|938.21|936.71|938.06|936.56|0
1619045400000|2021-04-21 22:50:00|938.07|936.57|938.1|936.6|938.17|936.67|938.02|936.52|0
1619045700000|2021-04-21 22:55:00|938.06|936.56|938.21|936.71|938.25|936.75|938.06|936.56|0
1619046000000|2021-04-21 23:00:00|938.22|936.72|938.17|936.67|938.25|936.75|938.17|936.67|0
1619046300000|2021-04-21 23:05:00|938.19|936.69|938.21|936.71|938.25|936.75|938.06|936.56|0
1619046600000|2021-04-21 23:10:00|938.22|936.72|938.38|936.88|938.43|936.93|938.22|936.72|0
1619046900000|2021-04-21 23:15:00|938.37|936.87|938.38|936.88|938.53|937.03|938.34|936.84|0
1619047200000|2021-04-21 23:20:00|938.37|936.87|938.3|936.8|938.43|936.93|938.3|936.8|0
1619047500000|2021-04-21 23:25:00|938.29|936.79|938.17|936.67|938.3|936.8|938.06|936.56|0
1619047800000|2021-04-21 23:30:00|938.21|936.71|938.21|936.71|938.21|936.71|938.06|936.56|0
1619048100000|2021-04-21 23:35:00|938.2|936.7|938.1|936.6|938.2|936.7|938.06|936.56|0
1619048400000|2021-04-21 23:40:00|938.09|936.59|937.98|936.48|938.09|936.59|937.89|936.39|0
1619048700000|2021-04-21 23:45:00|938.02|936.52|937.98|936.48|938.06|936.56|937.98|936.48|0
1619049000000|2021-04-21 23:50:00|938.02|936.52|938.06|936.56|938.21|936.71|938.02|936.52|0
1619049300000|2021-04-21 23:55:00|938.07|936.57|938.02|936.52|938.1|936.6|937.98|936.48|0
1619049600000|2021-04-22 00:00:00|938.01|936.51|937.93|936.43|938.1|936.6|937.89|936.39|0
1619049900000|2021-04-22 00:05:00|937.92|936.42|937.93|936.43|938.1|936.6|937.74|936.24|0
1619050200000|2021-04-22 00:10:00|937.91|936.41|937.93|936.43|938.02|936.52|937.85|936.35|0
1619050500000|2021-04-22 00:15:00|937.94|936.44|938.23|936.73|938.43|936.93|937.93|936.43|0
1619050800000|2021-04-22 00:20:00|938.22|936.72|938.83|937.33|938.83|937.33|938.22|936.72|0
1619051100000|2021-04-22 00:25:00|938.82|937.32|938.82|937.32|938.83|937.33|938.63|937.13|0
1619051400000|2021-04-22 00:30:00|938.83|937.33|938.62|937.12|939.03|937.53|938.62|937.12|0
1619051700000|2021-04-22 00:35:00|938.63|937.13|938.82|937.32|939.03|937.53|938.62|937.12|0
1619052000000|2021-04-22 00:40:00|938.83|937.33|938.82|937.32|938.83|937.33|938.81|937.31|0
1619052300000|2021-04-22 00:45:00|938.81|937.31|939.25|937.75|939.45|937.95|938.81|937.31|0
1619052600000|2021-04-22 00:50:00|939.24|937.74|939.03|937.53|939.25|937.75|939.02|937.52|0
1619052900000|2021-04-22 00:55:00|939.02|937.52|939.22|937.72|939.22|937.72|939.02|937.52|0
1619053200000|2021-04-22 01:00:00|939.16|937.66|938.83|937.33|939.23|937.73|938.81|937.31|0
1619053500000|2021-04-22 01:05:00|938.89|937.39|939.67|938.17|939.67|938.17|938.89|937.39|0
1619053800000|2021-04-22 01:10:00|939.68|938.18|939.86|938.36|940.09|938.59|939.66|938.16|0
1619054100000|2021-04-22 01:15:00|939.87|938.37|938.81|937.31|939.87|938.37|938.81|937.31|0
1619054400000|2021-04-22 01:20:00|938.84|937.34|939.22|937.72|939.42|937.92|938.81|937.31|0
1619054700000|2021-04-22 01:25:00|939.21|937.71|939.42|937.92|939.42|937.92|939.01|937.51|0
1619055000000|2021-04-22 01:30:00|939.41|937.91|939.42|937.92|939.63|938.13|939.22|937.72|0
1619055300000|2021-04-22 01:35:00|939.39|937.89|939.43|937.93|939.63|938.13|939.21|937.71|0
1619055600000|2021-04-22 01:40:00|939.49|937.99|939.81|938.31|939.81|938.31|939.21|937.71|0
1619055900000|2021-04-22 01:45:00|939.75|938.25|940.03|938.53|940.04|938.54|939.6|938.1|0
1619056200000|2021-04-22 01:50:00|940.02|938.52|939.6|938.1|940.03|938.53|939.59|938.09|0
1619056500000|2021-04-22 01:55:00|939.61|938.11|939.4|937.9|939.61|938.11|938.99|937.49|0
1619056800000|2021-04-22 02:00:00|939.39|937.89|939.24|937.74|939.62|938.12|939.21|937.71|0
1619057100000|2021-04-22 02:05:00|939.23|937.73|939.64|938.14|939.65|938.15|939.23|937.73|0
1619057400000|2021-04-22 02:10:00|939.63|938.13|940.05|938.55|940.25|938.75|939.44|937.94|0
1619057700000|2021-04-22 02:15:00|940.04|938.54|940.25|938.75|940.25|938.75|939.84|938.34|0
1619058000000|2021-04-22 02:20:00|940.26|938.76|940.25|938.75|940.26|938.76|940.25|938.75|0
1619058300000|2021-04-22 02:25:00|940.26|938.76|940.47|938.97|940.48|938.98|940.25|938.75|0
1619058600000|2021-04-22 02:30:00|940.48|938.98|940.49|938.99|940.91|939.41|940.47|938.97|0
1619058900000|2021-04-22 02:35:00|940.5|939|940.08|938.58|940.5|939|940.07|938.57|0
1619059200000|2021-04-22 02:40:00|940.07|938.57|940.08|938.58|940.29|938.79|940.07|938.57|0
1619059500000|2021-04-22 02:45:00|940.11|938.61|940.28|938.78|940.28|938.78|940.07|938.57|0
1619059800000|2021-04-22 02:50:00|940.27|938.77|940.08|938.58|940.29|938.79|940.07|938.57|0
1619060100000|2021-04-22 02:55:00|940.07|938.57|940.28|938.78|940.28|938.78|940.06|938.56|0
1619060400000|2021-04-22 03:00:00|940.27|938.77|940.48|938.98|940.48|938.98|940.27|938.77|0
1619060700000|2021-04-22 03:05:00|940.47|938.97|940.5|939|940.5|939|940.28|938.78|0
1619061000000|2021-04-22 03:10:00|940.49|938.99|940.3|938.8|940.51|939.01|940.29|938.79|0
1619061300000|2021-04-22 03:15:00|940.29|938.79|940.49|938.99|940.5|939|940.29|938.79|0
1619061600000|2021-04-22 03:20:00|940.48|938.98|940.1|938.6|940.48|938.98|940.08|938.58|0
1619061900000|2021-04-22 03:25:00|940.09|938.59|940.09|938.59|940.1|938.6|940.08|938.58|0
1619062200000|2021-04-22 03:30:00|940.08|938.58|939.87|938.37|940.08|938.58|939.66|938.16|0
1619062500000|2021-04-22 03:35:00|939.86|938.36|940.07|938.57|940.08|938.58|939.86|938.36|0
1619062800000|2021-04-22 03:40:00|940.06|938.56|939.86|938.36|940.07|938.57|939.85|938.35|0
1619063100000|2021-04-22 03:45:00|939.85|938.35|939.86|938.36|939.96|938.46|939.85|938.35|0
1619063400000|2021-04-22 03:50:00|939.89|938.39|940.07|938.57|940.07|938.57|939.86|938.36|0
1619063700000|2021-04-22 03:55:00|940.06|938.56|940.07|938.57|940.07|938.57|939.86|938.36|0
1619064000000|2021-04-22 04:00:00|940.08|938.58|940.07|938.57|940.28|938.78|940.07|938.57|0
1619064300000|2021-04-22 04:05:00|940.06|938.56|940.07|938.57|940.07|938.57|939.87|938.37|0
1619064600000|2021-04-22 04:10:00|940.06|938.56|939.85|938.35|940.07|938.57|939.85|938.35|0
1619064900000|2021-04-22 04:15:00|939.86|938.36|939.86|938.36|939.87|938.37|939.84|938.34|0
1619065200000|2021-04-22 04:20:00|939.89|938.39|940.06|938.56|940.07|938.57|939.86|938.36|0
1619065500000|2021-04-22 04:25:00|940.03|938.53|939.87|938.37|940.08|938.58|939.86|938.36|0
1619065800000|2021-04-22 04:30:00|939.86|938.36|939.68|938.18|940.07|938.57|939.68|938.18|0
1619066100000|2021-04-22 04:35:00|939.71|938.21|939.47|937.97|939.87|938.37|939.46|937.96|0
1619066400000|2021-04-22 04:40:00|939.46|937.96|939.89|938.39|939.89|938.39|939.46|937.96|0
1619066700000|2021-04-22 04:45:00|939.95|938.45|939.89|938.39|940.1|938.6|939.89|938.39|0
1619067000000|2021-04-22 04:50:00|939.9|938.4|940.11|938.61|940.31|938.81|939.89|938.39|0
1619067300000|2021-04-22 04:55:00|940.1|938.6|940.32|938.82|940.51|939.01|940.1|938.6|0
1619067600000|2021-04-22 05:00:00|940.33|938.83|940.1|938.6|940.33|938.83|939.89|938.39|0
1619067900000|2021-04-22 05:05:00|940.09|938.59|939.91|938.41|940.11|938.61|939.89|938.39|0
1619068200000|2021-04-22 05:10:00|939.9|938.4|939.7|938.2|939.91|938.41|939.69|938.19|0
1619068500000|2021-04-22 05:15:00|939.69|938.19|940.12|938.62|940.13|938.63|939.69|938.19|0
1619068800000|2021-04-22 05:20:00|940.11|938.61|939.92|938.42|940.13|938.63|939.91|938.41|0
1619069100000|2021-04-22 05:25:00|939.91|938.41|940.13|938.63|940.13|938.63|939.9|938.4|0
1619069400000|2021-04-22 05:30:00|940.12|938.62|939.92|938.42|940.13|938.63|939.91|938.41|0
1619069700000|2021-04-22 05:35:00|939.91|938.41|939.92|938.42|939.92|938.42|939.7|938.2|0
1619070000000|2021-04-22 05:40:00|939.93|938.43|939.93|938.43|939.93|938.43|939.91|938.41|0
1619070300000|2021-04-22 05:45:00|939.92|938.42|940.12|938.62|940.12|938.62|939.9|938.4|0
1619070600000|2021-04-22 05:50:00|940.11|938.61|940.34|938.84|940.55|939.05|940.11|938.61|0
1619070900000|2021-04-22 05:55:00|940.35|938.85|940.36|938.86|940.55|939.05|940.14|938.64|0
1619071200000|2021-04-22 06:00:00|940.37|938.87|941.02|939.52|941.02|939.52|939.98|938.48|0
1619071500000|2021-04-22 06:05:00|941.01|939.51|940.59|939.09|941.01|939.51|940.58|939.08|0
1619071800000|2021-04-22 06:10:00|940.58|939.08|940.16|938.66|940.58|939.08|940.15|938.65|0
1619072100000|2021-04-22 06:15:00|940.15|938.65|940.55|939.05|940.74|939.24|939.96|938.46|0
1619072400000|2021-04-22 06:20:00|940.61|939.11|940.74|939.24|941.13|939.63|940.61|939.11|0
1619072700000|2021-04-22 06:25:00|940.68|939.18|940.75|939.25|940.75|939.25|940.53|939.03|0
1619073000000|2021-04-22 06:30:00|940.74|939.24|940.76|939.26|940.76|939.26|940.55|939.05|0
1619073300000|2021-04-22 06:35:00|940.75|939.25|940.16|938.66|940.75|939.25|940.16|938.66|0
1619073600000|2021-04-22 06:40:00|940.1|938.6|939.76|938.26|940.16|938.66|939.55|938.05|0
1619073900000|2021-04-22 06:45:00|939.77|938.27|939.57|938.07|939.96|938.46|939.55|938.05|0
1619074200000|2021-04-22 06:50:00|939.56|938.06|939.6|938.1|939.78|938.28|939.56|938.06|0
1619074500000|2021-04-22 06:55:00|939.54|938.04|938.94|937.44|939.62|938.12|938.94|937.44|0
1619074800000|2021-04-22 07:00:00|939|937.5|939.14|937.64|939.25|937.75|938.04|936.54|3
1619075100000|2021-04-22 07:05:00|939.15|937.65|939.97|939.17|941.57|940.07|939.15|937.65|42
1619075400000|2021-04-22 07:10:00|939.87|939.37|940.77|939.37|941.57|940.67|939.87|939.07|50
1619075700000|2021-04-22 07:15:00|940.67|939.47|941.37|940.37|941.37|940.47|940.47|939.37|3
1619076000000|2021-04-22 07:20:00|941.27|940.57|941.37|940.17|942.17|940.87|941.07|940.17|30
1619076300000|2021-04-22 07:25:00|941.27|939.97|938.57|937.27|941.27|940.07|938.57|937.27|5
1619076600000|2021-04-22 07:30:00|938.67|937.37|939.37|938.07|940.27|939.07|938.67|937.37|1
1619076900000|2021-04-22 07:35:00|939.47|938.17|937.77|936.47|939.47|938.17|937.37|936.07|28
1619077200000|2021-04-22 07:40:00|937.66|936.46|937.56|936.36|937.66|936.46|937.16|935.96|1
1619077500000|2021-04-22 07:45:00|937.76|936.46|936.86|935.66|937.86|936.66|936.86|935.56|1
1619077800000|2021-04-22 07:50:00|936.96|935.86|937.66|936.36|937.76|936.46|936.96|935.86|1
1619078100000|2021-04-22 07:55:00|937.56|936.26|937.56|936.36|938.16|936.86|937.46|936.16|89
1619078400000|2021-04-22 08:00:00|937.46|936.26|938.66|937.46|938.76|937.46|937.36|936.16|29
1619078700000|2021-04-22 08:05:00|938.56|937.56|939.46|938.16|939.56|938.36|938.36|937.16|2
1619079000000|2021-04-22 08:10:00|939.36|938.06|939.56|938.26|939.76|938.56|939.36|938.06|3
1619079300000|2021-04-22 08:15:00|939.46|938.16|938.66|937.46|939.46|938.16|938.66|937.36|0
1619079600000|2021-04-22 08:20:00|938.56|937.36|938.86|937.76|938.86|937.76|938.06|936.76|0
1619079900000|2021-04-22 08:25:00|938.96|937.86|939.36|938.16|939.36|938.16|938.76|937.46|0
1619080200000|2021-04-22 08:30:00|939.56|938.26|940.66|939.36|940.76|939.56|939.56|938.26|8
1619080500000|2021-04-22 08:35:00|940.56|939.26|940.36|939.06|940.56|939.26|940.36|939.06|0
1619080800000|2021-04-22 08:40:00|940.46|939.16|940.46|939.26|940.96|939.76|940.46|939.16|0
1619081100000|2021-04-22 08:45:00|940.36|939.16|939.66|938.46|940.36|939.16|939.66|938.36|4
1619081400000|2021-04-22 08:50:00|939.76|938.56|939.46|938.26|939.76|938.56|939.46|938.16|0
1619081700000|2021-04-22 08:55:00|939.56|938.36|939.56|938.36|939.96|938.76|939.46|938.26|35
1619082000000|2021-04-22 09:00:00|939.66|938.46|939.86|938.56|939.86|938.56|939.66|938.46|0
1619082300000|2021-04-22 09:05:00|940.06|938.66|939.96|938.66|940.26|939.06|939.96|938.66|11
1619082600000|2021-04-22 09:10:00|939.86|938.76|940.36|939.16|940.46|939.16|939.86|938.76|0
1619082900000|2021-04-22 09:15:00|940.46|939.26|940.76|939.56|940.76|939.76|940.46|939.26|8
1619083200000|2021-04-22 09:20:00|941.06|939.66|941.16|940.16|941.16|940.26|940.96|939.66|1
1619083500000|2021-04-22 09:25:00|941.56|940.26|941.36|940.26|941.56|940.66|941.36|940.16|1
1619083800000|2021-04-22 09:30:00|941.46|940.16|941.16|939.96|941.56|940.46|941.16|939.96|0
1619084100000|2021-04-22 09:35:00|941.06|940.06|940.46|939.16|941.06|940.06|940.46|939.16|10
1619084400000|2021-04-22 09:40:00|940.56|939.26|941.36|940.36|941.36|940.36|940.56|939.26|0
1619084700000|2021-04-22 09:45:00|941.56|940.46|941.76|940.66|941.76|940.76|941.56|940.46|0
1619085000000|2021-04-22 09:50:00|941.96|940.76|941.96|940.86|941.96|940.86|941.96|940.56|0
1619085300000|2021-04-22 09:55:00|942.16|940.96|942.56|941.26|942.56|941.26|942.16|940.96|13
1619085600000|2021-04-22 10:00:00|942.66|941.36|942.66|941.56|942.66|941.76|942.66|941.36|1
1619085900000|2021-04-22 10:05:00|942.56|941.66|942.46|941.46|942.56|941.76|942.46|941.26|11
1619086200000|2021-04-22 10:10:00|942.56|941.56|942.76|941.66|942.76|941.86|942.56|941.56|2
1619086500000|2021-04-22 10:15:00|942.66|941.56|942.66|941.56|942.66|941.86|942.66|941.56|1
1619086800000|2021-04-22 10:20:00|942.56|941.46|941.66|940.36|942.56|941.46|941.66|940.36|77
1619087100000|2021-04-22 10:25:00|941.56|940.46|941.56|940.36|941.56|940.46|941.56|940.26|0
1619087400000|2021-04-22 10:30:00|941.66|940.46|942.36|941.06|942.36|941.06|941.66|940.46|1
1619087700000|2021-04-22 10:35:00|942.56|941.16|942.66|941.66|942.66|941.66|942.56|941.16|4
1619088000000|2021-04-22 10:40:00|942.76|941.56|942.76|941.76|942.76|941.76|942.76|941.46|0
1619088300000|2021-04-22 10:45:00|942.66|941.66|942.66|941.66|942.76|941.76|942.56|941.56|1
1619088600000|2021-04-22 10:50:00|942.76|941.56|942.46|941.36|942.76|941.76|942.26|941.26|2
1619088900000|2021-04-22 10:55:00|942.36|941.46|942.66|941.56|942.76|941.86|942.26|941.26|0
1619089200000|2021-04-22 11:00:00|942.56|941.46|942.26|941.26|942.56|941.56|942.26|941.26|1
1619089500000|2021-04-22 11:05:00|942.36|941.36|942.46|941.46|942.56|941.56|942.36|941.36|6
1619089800000|2021-04-22 11:10:00|942.56|941.56|942.76|941.66|942.76|941.66|942.26|941.46|0
1619090100000|2021-04-22 11:15:00|942.66|941.76|942.66|941.76|942.76|941.76|942.56|941.66|0
1619090400000|2021-04-22 11:20:00|942.76|941.66|943.66|942.66|943.66|942.66|942.76|941.66|9
1619090700000|2021-04-22 11:25:00||942.76||942.56||942.76||942.56|6
1619091000000|2021-04-22 11:30:00||942.46||942.46||942.56||942.46|0
1619091300000|2021-04-22 11:35:00|943.56|942.56|943.46|942.16|943.56|942.66|943.46|942.16|0
1619091600000|2021-04-22 11:40:00|943.61|942.31|943.01|941.81|943.61|942.31|942.81|941.81|0
1619091900000|2021-04-22 11:45:00|943.11|941.91|942.91|941.91|943.11|941.91|942.61|941.71|5
1619092200000|2021-04-22 11:50:00|942.81|942.01|942.81|941.81|943.21|942.01|942.81|941.81|3
1619092500000|2021-04-22 11:55:00|942.71|941.91|942.71|941.81|943.01|941.91|942.41|941.71|30
1619092800000|2021-04-22 12:00:00|943.01|941.91|943.71|942.71|943.81|942.71|942.81|941.91|0
1619093100000|2021-04-22 12:05:00|943.61|942.61|944.11|943.11|944.21|943.21|943.51|942.61|8
1619093400000|2021-04-22 12:10:00|944.01|943.01|943.61|942.61|944.01|943.01|943.41|942.41|9
1619093700000|2021-04-22 12:15:00|943.71|942.71|943.81|942.91|944.01|942.91|943.71|942.71|0
1619094000000|2021-04-22 12:20:00|943.91|943.01|944.41|943.41|944.71|943.51|943.81|943.01|4
1619094300000|2021-04-22 12:25:00|944.51|943.51|944.81|943.71|944.91|944.01|944.51|943.51|9
1619094600000|2021-04-22 12:30:00|944.71|943.81|945.01|944.01|945.01|944.01|944.61|943.71|2
1619094900000|2021-04-22 12:35:00|944.91|943.91|945.21|944.21|945.41|944.41|944.71|943.71|0
1619095200000|2021-04-22 12:40:00|945.31|944.31|945.31|944.01|945.31|944.31|945.31|944.01|0
1619095500000|2021-04-22 12:45:00|945.21|943.81|945.01|943.71|945.21|943.91|945.01|943.71|3
1619095800000|2021-04-22 12:50:00|944.91|943.61|943.91|943.01|945.01|943.61|943.91|942.91|20
1619096100000|2021-04-22 12:55:00|944.11|943.11|943.41|942.31|944.41|943.11|943.31|942.31|7
1619096400000|2021-04-22 13:00:00|943.31|942.41|943.81|942.91|944.11|942.91|943.21|942.41|2
1619096700000|2021-04-22 13:05:00|943.91|943.01|944.71|943.61|944.81|943.71|943.71|942.81|21
1619097000000|2021-04-22 13:10:00|944.61|943.71|944.91|944.01|945.11|944.01|944.51|943.61|2
1619097300000|2021-04-22 13:15:00|944.81|943.91|945.31|944.41|945.61|944.41|944.81|943.91|3
1619097600000|2021-04-22 13:20:00|945.41|944.31|945.61|944.51|945.61|944.51|945.31|944.21|4
1619097900000|2021-04-22 13:25:00|945.51|944.61|946.01|944.81|946.31|945.11|945.51|944.61|0
1619098200000|2021-04-22 13:30:00|945.91|944.71|944.51|943.21|946.51|945.21|944.41|943.21|23
1619098500000|2021-04-22 13:35:00|944.41|943.11|943.81|942.51|944.81|943.81|943.81|942.51|12
1619098800000|2021-04-22 13:40:00|943.71|942.61|943.91|942.71|944.01|943.01|943.41|942.21|10
1619099100000|2021-04-22 13:45:00|943.81|942.61|942.71|941.51|943.81|942.61|942.41|941.51|15
1619099400000|2021-04-22 13:50:00|942.61|941.61|942.91|941.91|943.11|942.11|942.51|941.41|6
1619099700000|2021-04-22 13:55:00|942.81|941.81|943.81|942.81|943.81|942.81|942.81|941.71|5
1619100000000|2021-04-22 14:00:00|943.71|942.71|942.71|941.41|943.71|942.81|942.21|941.11|19
1619100300000|2021-04-22 14:05:00|942.91|941.51|942.61|941.41|942.91|941.81|941.81|941.01|59
1619100600000|2021-04-22 14:10:00|942.57|941.37|942.47|941.67|942.67|942.07|942.17|941.37|20
1619100900000|2021-04-22 14:15:00|942.37|941.77|945|943.5|945|943.5|941.97|941.37|7
1619101200000|2021-04-22 14:20:00|945.02|943.52|945.39|943.89|945.41|943.91|944.77|943.27|0
1619101500000|2021-04-22 14:25:00|945.4|943.9|945.93|944.43|946.16|944.66|945.4|943.9|1074
1619101800000|2021-04-22 14:30:00|945.87|944.37|947.03|945.53|947.03|945.53|945.72|944.22|52
1619102100000|2021-04-22 14:35:00|947.02|945.52|946.62|945.12|947.02|945.52|946.61|945.11|0
1619102400000|2021-04-22 14:40:00|946.61|945.11|946.45|944.95|946.83|945.33|946.45|944.95|0
1619102700000|2021-04-22 14:45:00|946.44|944.94|946.88|945.38|946.9|945.4|946.44|944.94|0
1619103000000|2021-04-22 14:50:00|946.89|945.39|946.69|945.19|947.09|945.59|946.47|944.97|0
1619103300000|2021-04-22 14:55:00|946.7|945.2|946.09|944.59|946.7|945.2|946.06|944.56|0
1619103600000|2021-04-22 15:00:00|946.1|944.6|946.28|944.78|946.33|944.83|946.07|944.57|0
1619103900000|2021-04-22 15:05:00|946.29|944.79|946.75|945.25|946.76|945.26|946.28|944.78|0
1619104200000|2021-04-22 15:10:00|946.74|945.24|946.72|945.22|946.74|945.24|946.31|944.81|0
1619104500000|2021-04-22 15:15:00|946.66|945.16|946.52|945.02|946.73|945.23|946.33|944.83|0
1619104800000|2021-04-22 15:20:00|946.58|945.08|946.72|945.22|946.74|945.24|946.53|945.03|0
1619105100000|2021-04-22 15:25:00|946.71|945.21|946.27|944.77|946.73|945.23|946.27|944.77|0
1619105400000|2021-04-22 15:30:00|946.28|944.78|946.58|945.08|946.58|945.08|946.04|944.54|0
1619105700000|2021-04-22 15:35:00|946.59|945.09|946.73|945.23|946.97|945.47|946.58|945.08|0
1619106000000|2021-04-22 15:40:00|946.72|945.22|946.92|945.42|946.92|945.42|946.71|945.21|0
1619106300000|2021-04-22 15:45:00|946.91|945.41|946.71|945.21|946.91|945.41|946.69|945.19|0
1619106600000|2021-04-22 15:50:00|946.72|945.22|946.72|945.22|946.76|945.26|946.71|945.21|0
1619106900000|2021-04-22 15:55:00|946.73|945.23|946.71|945.21|946.94|945.44|946.5|945|0
1619107200000|2021-04-22 16:00:00|946.7|945.2|946.48|944.98|946.72|945.22|946.48|944.98|0
1619107500000|2021-04-22 16:05:00|946.47|944.97|946.45|944.95|946.48|944.98|946.25|944.75|0
1619107800000|2021-04-22 16:10:00|946.46|944.96|946.47|944.97|946.47|944.97|946.24|944.74|0
1619108100000|2021-04-22 16:15:00|946.46|944.96|946.7|945.2|946.71|945.21|946.46|944.96|0
1619108400000|2021-04-22 16:20:00|946.71|945.21|946.95|945.45|946.95|945.45|946.7|945.2|0
1619108700000|2021-04-22 16:25:00|946.96|945.46|946.97|945.47|946.97|945.47|946.75|945.25|0
1619109000000|2021-04-22 16:30:00|946.98|945.48|947.39|945.89|947.4|945.9|946.97|945.47|0
1619109300000|2021-04-22 16:35:00|947.4|945.9|947.41|945.91|947.61|946.11|947.4|945.9|0
1619109600000|2021-04-22 16:40:00|947.42|945.92|947.4|945.9|947.6|946.1|947.4|945.9|0
1619109900000|2021-04-22 16:45:00|947.41|945.91|947.61|946.11|947.61|946.11|947.4|945.9|0
1619110200000|2021-04-22 16:50:00|947.6|946.1|947.6|946.1|947.8|946.3|947.59|946.09|0
1619110500000|2021-04-22 16:55:00|947.54|946.04|947.64|946.14|947.64|946.14|947.4|945.9|0
1619110800000|2021-04-22 17:00:00|947.65|946.15|947.53|946.03|947.65|946.15|947.43|945.93|0
1619111100000|2021-04-22 17:05:00|947.5|946|945.31|943.81|947.64|946.14|944.84|943.34|0
1619111400000|2021-04-22 17:10:00|945.32|943.82|944.58|943.08|945.32|943.82|943.36|941.86|0
1619111700000|2021-04-22 17:15:00|944.59|943.09|942.79|941.29|944.59|943.09|942.78|941.28|0
1619112000000|2021-04-22 17:20:00|942.8|941.3|943.73|942.23|944.14|942.64|942.71|941.21|0
1619112300000|2021-04-22 17:25:00|943.72|942.22|944.4|942.9|944.63|943.13|943.25|941.75|0
1619112600000|2021-04-22 17:30:00|944.46|942.96|944.6|943.1|944.6|943.1|943.68|942.18|0
1619112900000|2021-04-22 17:35:00|944.54|943.04|943.92|942.42|944.54|943.04|943.46|941.96|0
1619113200000|2021-04-22 17:40:00|943.91|942.41|942.11|940.61|943.91|942.41|942.02|940.52|0
1619113500000|2021-04-22 17:45:00|942.08|940.58|941.98|940.48|942.71|941.21|941.73|940.23|0
1619113800000|2021-04-22 17:50:00|941.97|940.47|941.02|939.52|941.98|940.48|940.83|939.33|0
1619114100000|2021-04-22 17:55:00|941|939.5|940.84|939.34|941.14|939.64|940.37|938.87|0
1619114400000|2021-04-22 18:00:00|940.82|939.32|940.29|938.79|940.82|939.32|939.82|938.32|0
1619114700000|2021-04-22 18:05:00|940.28|938.78|941.69|940.19|941.72|940.22|940|938.5|0
1619115000000|2021-04-22 18:10:00|941.63|940.13|942.03|940.53|942.04|940.54|941.22|939.72|0
1619115300000|2021-04-22 18:15:00|942.02|940.52|941.95|940.45|942.02|940.52|941.68|940.18|0
1619115600000|2021-04-22 18:20:00|941.98|940.48|941.71|940.21|942.15|940.65|941.46|939.96|0
1619115900000|2021-04-22 18:25:00|941.7|940.2|942.9|941.4|942.9|941.4|941.48|939.98|0
1619116200000|2021-04-22 18:30:00|942.89|941.39|942.66|941.16|942.9|941.4|942.44|940.94|0
1619116500000|2021-04-22 18:35:00|942.67|941.17|942.86|941.36|942.9|941.4|942.44|940.94|0
1619116800000|2021-04-22 18:40:00|942.84|941.34|943.35|941.85|943.35|941.85|942.64|941.14|0
1619117100000|2021-04-22 18:45:00|943.36|941.86|943.11|941.61|943.37|941.87|942.89|941.39|0
1619117400000|2021-04-22 18:50:00|943.1|941.6|943.1|941.6|943.35|941.85|942.66|941.16|0
1619117700000|2021-04-22 18:55:00|943.09|941.59|943.07|941.57|943.55|942.05|943.07|941.57|0
1619118000000|2021-04-22 19:00:00|943.08|941.58|943.5|942|943.56|942.06|942.86|941.36|0
1619118300000|2021-04-22 19:05:00|943.44|941.94|942.14|940.64|943.51|942.01|942.12|940.62|0
1619118600000|2021-04-22 19:10:00|942.15|940.65|942.34|940.84|942.59|941.09|942.13|940.63|0
1619118900000|2021-04-22 19:15:00|942.35|940.85|941.9|940.4|942.35|940.85|941.65|940.15|0
1619119200000|2021-04-22 19:20:00|941.91|940.41|941.25|939.75|941.94|940.44|941.25|939.75|0
1619119500000|2021-04-22 19:25:00|941.26|939.76|941.91|940.41|941.92|940.42|941.24|939.74|0
1619119800000|2021-04-22 19:30:00|941.9|940.4|942.6|941.1|942.8|941.3|941.71|940.21|0
1619120100000|2021-04-22 19:35:00|942.59|941.09|942.38|940.88|943.04|941.54|942.34|940.84|0
1619120400000|2021-04-22 19:40:00|942.44|940.94|942.32|940.82|942.83|941.33|942.31|940.81|0
1619120700000|2021-04-22 19:45:00|942.33|940.83|941.89|940.39|943.09|941.59|941.74|940.24|0
1619121000000|2021-04-22 19:50:00|941.76|940.26|941.39|939.89|942.23|940.73|941.35|939.85|0
1619121300000|2021-04-22 19:55:00|941.4|939.9|941.33|939.83|942.01|940.51|941.25|939.75|0
1619121600000|2021-04-22 20:00:00|941.31|939.81|940.92|939.42|941.65|940.15|940.73|939.23|0
1619121900000|2021-04-22 20:05:00|940.91|939.41|941.42|939.92|941.42|939.92|940.69|939.19|0
1619122200000|2021-04-22 20:10:00|941.41|939.91|941.73|940.23|941.81|940.31|941.24|939.74|0
1619122500000|2021-04-22 20:15:00|941.71|940.21|941.62|940.12|941.71|940.21|941.59|940.09|0
1619122800000|2021-04-22 20:20:00|941.6|940.1|941.62|940.12|941.64|940.14|941.59|940.09|0
1619123100000|2021-04-22 20:25:00|941.59|940.09|941.48|939.98|941.59|940.09|941.46|939.96|0
1619123400000|2021-04-22 20:30:00|941.45|939.95|941.57|940.07|941.81|940.31|941.4|939.9|0
1619123700000|2021-04-22 20:35:00|941.56|940.06|941.81|940.31|941.85|940.35|941.48|939.98|0
1619124000000|2021-04-22 20:40:00|941.8|940.3|941.89|940.39|941.94|940.44|941.76|940.26|0
1619124300000|2021-04-22 20:45:00|941.9|940.4|941.89|940.39|941.94|940.44|941.72|940.22|0
1619124600000|2021-04-22 20:50:00|941.88|940.38|941.85|940.35|941.94|940.44|941.85|940.35|0
1619124900000|2021-04-22 20:55:00|941.86|940.36|941.94|940.44|942|940.5|941.85|940.35|0
1619125200000|2021-04-22 21:00:00|941.88|940.38|941.92|940.42|941.94|940.44|941.86|940.36|0
1619125500000|2021-04-22 21:05:00|941.94|940.44|941.94|940.44|941.94|940.44|941.85|940.35|0
1619125800000|2021-04-22 21:10:00|941.9|940.4|941.86|940.36|941.9|940.4|941.83|940.33|0
1619126100000|2021-04-22 21:15:00|941.88|940.38|941.86|940.36|941.88|940.38|941.86|940.36|0
1619126400000|2021-04-22 21:20:00|941.88|940.38|941.85|940.35|941.9|940.4|941.85|940.35|0
1619126700000|2021-04-22 21:25:00|941.88|940.38|941.83|940.33|941.88|940.38|941.83|940.33|0
1619127000000|2021-04-22 21:30:00|941.85|940.35|941.85|940.35|941.85|940.35|941.85|940.35|0
1619127300000|2021-04-22 21:35:00|941.83|940.33|941.83|940.33|941.85|940.35|941.71|940.21|0
1619127600000|2021-04-22 21:40:00|941.81|940.31|941.97|940.47|941.97|940.47|941.78|940.28|0
1619127900000|2021-04-22 21:45:00|941.99|940.49|941.85|940.35|941.99|940.49|941.81|940.31|0
1619128200000|2021-04-22 21:50:00|941.83|940.33|941.81|940.31|941.83|940.33|941.79|940.29|0
1619128500000|2021-04-22 21:55:00|941.85|940.35|941.83|940.33|941.85|940.35|941.81|940.31|0
1619128800000|2021-04-22 22:00:00|941.8|940.3|941.97|940.47|941.97|940.47|941.74|940.24|0
1619129100000|2021-04-22 22:05:00|941.94|940.44|941.91|940.41|942.02|940.52|941.91|940.41|0
1619129400000|2021-04-22 22:10:00|941.92|940.42|942.15|940.65|942.15|940.65|941.92|940.42|0
1619129700000|2021-04-22 22:15:00|942.16|940.66|942.38|940.88|942.38|940.88|942.15|940.65|0
1619130000000|2021-04-22 22:20:00|942.34|940.84|942.15|940.65|942.38|940.88|942.15|940.65|0
1619130300000|2021-04-22 22:25:00|942.14|940.64|941.78|940.28|942.14|940.64|941.74|940.24|0
1619130600000|2021-04-22 22:30:00|941.79|940.29|941.87|940.37|941.91|940.41|941.74|940.24|0
1619130900000|2021-04-22 22:35:00|941.89|940.39|942.15|940.65|942.19|940.69|941.87|940.37|0
1619131200000|2021-04-22 22:40:00|942.14|940.64|942.11|940.61|942.14|940.64|942.02|940.52|0
1619131500000|2021-04-22 22:45:00|942.15|940.65|942.24|940.74|942.3|940.8|942.11|940.61|0
1619131800000|2021-04-22 22:50:00|942.3|940.8|942.34|940.84|942.38|940.88|942.19|940.69|0
1619132100000|2021-04-22 22:55:00|942.35|940.85|942.24|940.74|942.38|940.88|942.24|940.74|0
1619132400000|2021-04-22 23:00:00|942.3|940.8|942.34|940.84|942.38|940.88|942.24|940.74|0
1619132700000|2021-04-22 23:05:00|942.33|940.83|942.24|940.74|942.38|940.88|942.24|940.74|0
1619133000000|2021-04-22 23:10:00|942.23|940.73|942.38|940.88|942.38|940.88|942.15|940.65|0
1619133300000|2021-04-22 23:15:00|942.37|940.87|942.24|940.74|942.37|940.87|942.19|940.69|0
1619133600000|2021-04-22 23:20:00|942.23|940.73|942.24|940.74|942.24|940.74|942.17|940.67|0
1619133900000|2021-04-22 23:25:00|942.23|940.73|942.34|940.84|942.34|940.84|942.11|940.61|0
1619134200000|2021-04-22 23:30:00|942.33|940.83|942.15|940.65|942.34|940.84|942.06|940.56|0
1619134500000|2021-04-22 23:35:00|942.14|940.64|942.3|940.8|942.34|940.84|942.11|940.61|0
1619134800000|2021-04-22 23:40:00|942.29|940.79|942.19|940.69|942.34|940.84|942.19|940.69|0
1619135100000|2021-04-22 23:45:00|942.18|940.68|941.7|940.2|942.18|940.68|941.59|940.09|0
1619135400000|2021-04-22 23:50:00|941.69|940.19|942.02|940.52|942.11|940.61|941.64|940.14|0
1619135700000|2021-04-22 23:55:00|942.01|940.51|941.91|940.41|942.02|940.52|941.91|940.41|0
1619136000000|2021-04-23 00:00:00|941.92|940.42|941.74|940.24|942.02|940.52|941.55|940.05|0
1619136300000|2021-04-23 00:05:00|941.73|940.23|941.97|940.47|942.13|940.63|941.64|940.14|0
1619136600000|2021-04-23 00:10:00|941.94|940.44|942.34|940.84|942.34|940.84|941.87|940.37|0
1619136900000|2021-04-23 00:15:00|942.71|941.21|942.73|941.23|943.24|941.74|942.33|940.83|0
1619137200000|2021-04-23 00:20:00|942.72|941.22|942.94|941.44|942.94|941.44|942.53|941.03|0
1619137500000|2021-04-23 00:25:00|942.88|941.38|942.94|941.44|942.94|941.44|942.74|941.24|0
1619137800000|2021-04-23 00:30:00|942.88|941.38|942.53|941.03|942.88|941.38|942.53|941.03|0
1619138100000|2021-04-23 00:35:00|942.54|941.04|942.71|941.21|942.72|941.22|942.51|941.01|0
1619138400000|2021-04-23 00:40:00|942.65|941.15|942.48|940.98|942.71|941.21|942.48|940.98|0
1619138700000|2021-04-23 00:45:00|942.45|940.95|942.3|940.8|942.51|941.01|942.29|940.79|0
1619139000000|2021-04-23 00:50:00|942.33|940.83|942.71|941.21|942.71|941.21|942.3|940.8|0
1619139300000|2021-04-23 00:55:00|942.7|941.2|942.92|941.42|942.92|941.42|942.51|941.01|0
1619139600000|2021-04-23 01:00:00|942.86|941.36|942.51|941.01|942.93|941.43|942.51|941.01|0
1619139900000|2021-04-23 01:05:00|942.53|941.03|942.72|941.22|942.93|941.43|942.53|941.03|0
1619140200000|2021-04-23 01:10:00|942.73|941.23|942.75|941.25|942.96|941.46|942.73|941.23|0
1619140500000|2021-04-23 01:15:00|942.76|941.26|942.95|941.45|943.16|941.66|942.74|941.24|0
1619140800000|2021-04-23 01:20:00|942.94|941.44|942.96|941.46|943.16|941.66|942.75|941.25|0
1619141100000|2021-04-23 01:25:00|943.02|941.52|942.94|941.44|943.15|941.65|942.94|941.44|0
1619141400000|2021-04-23 01:30:00|942.93|941.43|943.16|941.66|943.35|941.85|942.5|941|0
1619141700000|2021-04-23 01:35:00|943.19|941.69|943.55|942.05|943.57|942.07|943.13|941.63|0
1619142000000|2021-04-23 01:40:00|943.56|942.06|943.97|942.47|943.97|942.47|943.56|942.06|0
1619142300000|2021-04-23 01:45:00|943.98|942.48|943.97|942.47|943.98|942.48|943.76|942.26|0
1619142600000|2021-04-23 01:50:00|943.98|942.48|943.77|942.27|943.98|942.48|943.76|942.26|0
1619142900000|2021-04-23 01:55:00|943.78|942.28|943.56|942.06|943.98|942.48|943.56|942.06|0
1619143200000|2021-04-23 02:00:00|943.57|942.07|943.57|942.07|943.58|942.08|943.37|941.87|0
1619143500000|2021-04-23 02:05:00|943.6|942.1|943.37|941.87|943.77|942.27|943.37|941.87|0
1619143800000|2021-04-23 02:10:00|943.36|941.86|943.16|941.66|943.57|942.07|943.16|941.66|0
1619144100000|2021-04-23 02:15:00|943.17|941.67|943.18|941.68|943.38|941.88|943.16|941.66|0
1619144400000|2021-04-23 02:20:00|943.21|941.71|943.57|942.07|943.6|942.1|943.18|941.68|0
1619144700000|2021-04-23 02:25:00|943.58|942.08|943.36|941.86|943.58|942.08|943.35|941.85|0
1619145000000|2021-04-23 02:30:00|943.35|941.85|943.36|941.86|943.56|942.06|943.35|941.85|0
1619145300000|2021-04-23 02:35:00|943.35|941.85|943.55|942.05|943.57|942.07|943.34|941.84|0
1619145600000|2021-04-23 02:40:00|943.56|942.06|943.55|942.05|943.57|942.07|943.36|941.86|0
1619145900000|2021-04-23 02:45:00|943.56|942.06|943.55|942.05|943.56|942.06|943.34|941.84|0
1619146200000|2021-04-23 02:50:00|943.54|942.04|942.95|941.45|943.55|942.05|942.95|941.45|0
1619146500000|2021-04-23 02:55:00|942.96|941.46|943.36|941.86|943.36|941.86|942.94|941.44|0
1619146800000|2021-04-23 03:00:00|943.37|941.87|943.57|942.07|943.58|942.08|943.36|941.86|0
1619147100000|2021-04-23 03:05:00|943.58|942.08|943.8|942.3|943.8|942.3|943.57|942.07|0
1619147400000|2021-04-23 03:10:00|943.81|942.31|943.6|942.1|943.81|942.31|943.6|942.1|0
1619147700000|2021-04-23 03:15:00|943.61|942.11|943.61|942.11|943.8|942.3|943.6|942.1|0
1619148000000|2021-04-23 03:20:00|943.6|942.1|943.6|942.1|943.61|942.11|943.41|941.91|0
1619148300000|2021-04-23 03:25:00|943.54|942.04|943.42|941.92|943.54|942.04|943.41|941.91|0
1619148600000|2021-04-23 03:30:00|943.48|941.98|943.21|941.71|943.61|942.11|943.21|941.71|0
1619148900000|2021-04-23 03:35:00|943.24|941.74|943.42|941.92|943.42|941.92|943.21|941.71|0
1619149200000|2021-04-23 03:40:00|943.41|941.91|943.2|941.7|943.41|941.91|943.19|941.69|0
1619149500000|2021-04-23 03:45:00|943.21|941.71|943.21|941.71|943.4|941.9|943.2|941.7|0
1619149800000|2021-04-23 03:50:00|943.2|941.7|943.18|941.68|943.2|941.7|942.98|941.48|0
1619150100000|2021-04-23 03:55:00|943.15|941.65|943|941.5|943.15|941.65|942.98|941.48|0
1619150400000|2021-04-23 04:00:00|943.06|941.56|943.19|941.69|943.2|941.7|942.98|941.48|0
1619150700000|2021-04-23 04:05:00|943.25|941.75|943.39|941.89|943.39|941.89|943.25|941.75|0
1619151000000|2021-04-23 04:10:00|943.36|941.86|943.39|941.89|943.39|941.89|943.19|941.69|0
1619151300000|2021-04-23 04:15:00|943.4|941.9|943.39|941.89|943.4|941.9|943.39|941.89|0
1619151600000|2021-04-23 04:20:00|943.4|941.9|943.4|941.9|943.4|941.9|943.2|941.7|0
1619151900000|2021-04-23 04:25:00|943.39|941.89|943.4|941.9|943.4|941.9|943.2|941.7|0
1619152200000|2021-04-23 04:30:00|943.39|941.89|943.18|941.68|943.39|941.89|943.17|941.67|0
1619152500000|2021-04-23 04:35:00|943.24|941.74|943.18|941.68|943.38|941.88|943.18|941.68|0
1619152800000|2021-04-23 04:40:00|943.17|941.67|942.96|941.46|943.37|941.87|942.96|941.46|0
1619153100000|2021-04-23 04:45:00|942.97|941.47|943.16|941.66|943.16|941.66|942.95|941.45|0
1619153400000|2021-04-23 04:50:00|943.17|941.67|943.36|941.86|943.37|941.87|943.16|941.66|0
1619153700000|2021-04-23 04:55:00|943.37|941.87|943.36|941.86|943.37|941.87|943.36|941.86|0
1619154000000|2021-04-23 05:00:00|943.37|941.87|943.55|942.05|943.57|942.07|943.35|941.85|0
1619154300000|2021-04-23 05:05:00|943.56|942.06|943.33|941.83|943.56|942.06|943.32|941.82|0
1619154600000|2021-04-23 05:10:00|943.34|941.84|943.14|941.64|943.35|941.85|942.94|941.44|0
1619154900000|2021-04-23 05:15:00|943.15|941.65|943.35|941.85|943.35|941.85|943.14|941.64|0
1619155200000|2021-04-23 05:20:00|943.34|941.84|943.34|941.84|943.35|941.85|943.33|941.83|0
1619155500000|2021-04-23 05:25:00|943.35|941.85|943.12|941.62|943.35|941.85|943.12|941.62|0
1619155800000|2021-04-23 05:30:00|943.1|941.6|943.12|941.62|943.13|941.63|942.89|941.39|0
1619156100000|2021-04-23 05:35:00|943.13|941.63|942.94|941.44|943.15|941.65|942.94|941.44|0
1619156400000|2021-04-23 05:40:00|942.95|941.45|942.94|941.44|942.95|941.45|942.94|941.44|0
1619156700000|2021-04-23 05:45:00|942.93|941.43|943.37|941.87|943.37|941.87|942.92|941.42|0
1619157000000|2021-04-23 05:50:00|943.36|941.86|943.56|942.06|943.57|942.07|943.35|941.85|0
1619157300000|2021-04-23 05:55:00|943.55|942.05|943.55|942.05|943.56|942.06|943.35|941.85|0
1619157600000|2021-04-23 06:00:00|943.56|942.06|942.95|941.45|943.76|942.26|942.94|941.44|0
1619157900000|2021-04-23 06:05:00|943.14|941.64|943.34|941.84|943.36|941.86|942.94|941.44|0
1619158200000|2021-04-23 06:10:00|943.33|941.83|942.64|941.14|943.33|941.83|942.64|941.14|0
1619158500000|2021-04-23 06:15:00|942.65|941.15|942.45|940.95|942.84|941.34|942.18|940.68|0
1619158800000|2021-04-23 06:20:00|942.46|940.96|942.66|941.16|942.69|941.19|942.26|940.76|0
1619159100000|2021-04-23 06:25:00|942.65|941.15|942.22|940.72|942.87|941.37|942.22|940.72|0
1619159400000|2021-04-23 06:30:00|942.23|940.73|942.25|940.75|942.46|940.96|942.23|940.73|0
1619159700000|2021-04-23 06:35:00|942.24|940.74|942.35|940.85|942.47|940.97|942.24|940.74|0
1619160000000|2021-04-23 06:40:00|942.33|940.83|942.75|941.25|942.95|941.45|942.33|940.83|0
1619160300000|2021-04-23 06:45:00|942.76|941.26|943.16|941.66|943.17|941.67|942.75|941.25|0
1619160600000|2021-04-23 06:50:00|943.17|941.67|943.14|941.64|943.36|941.86|942.97|941.47|0
1619160900000|2021-04-23 06:55:00|943.15|941.65|941.99|940.49|943.35|941.85|941.79|940.29|0
1619161200000|2021-04-23 07:00:00|942|940.5|943.61|942.11|943.9|942.4|941.68|940.18|0
1619161500000|2021-04-23 07:05:00|943.6|942.1|942.97|941.67|944.17|942.67|942.27|941.47|173
1619161800000|2021-04-23 07:10:00|943.27|941.77|942.07|941.17|943.27|941.97|941.47|940.77|88
1619162100000|2021-04-23 07:15:00|942.27|941.47|945.77|944.67|945.77|944.67|942.27|941.37|61
1619162400000|2021-04-23 07:20:00|946.07|944.77|946.17|944.87|946.97|946.07|946.07|944.77|52
1619162700000|2021-04-23 07:25:00|946.07|944.67|946.87|945.67|946.97|946.07|945.87|944.67|41
1619163000000|2021-04-23 07:30:00|946.77|945.57|947.57|946.47|947.67|946.47|946.47|945.27|6
1619163300000|2021-04-23 07:35:00|947.67|946.37|947.57|946.27|947.97|946.77|947.27|946.27|52
1619163600000|2021-04-23 07:40:00|947.46|946.16|947.96|946.96|948.16|946.96|947.36|946.06|0
1619163900000|2021-04-23 07:45:00|947.86|946.86|947.86|946.86|947.86|946.86|947.76|946.46|3
1619164200000|2021-04-23 07:50:00|948.16|946.96|948.36|947.16|949.06|947.66|947.16|946.56|36
1619164500000|2021-04-23 07:55:00|947.96|947.06|947.26|946.16|947.96|947.06|946.86|945.96|62
1619164800000|2021-04-23 08:00:00|946.86|946.06|946.76|945.56|947.16|946.16|946.36|945.06|16
1619165100000|2021-04-23 08:05:00|946.66|945.66|945.56|944.26|946.66|945.66|945.26|943.96|0
1619165400000|2021-04-23 08:10:00|945.66|944.36|945.36|944.26|945.66|944.46|945.26|944.06|0
1619165700000|2021-04-23 08:15:00|945.26|943.96|944.16|943.16|945.26|943.96|944.16|942.96|8
1619166000000|2021-04-23 08:20:00|944.06|943.26|943.76|942.56|944.06|943.26|943.76|942.46|2
1619166300000|2021-04-23 08:25:00|943.66|942.46|942.66|941.56|943.76|942.56|942.66|941.56|2
1619166600000|2021-04-23 08:30:00|943.16|941.46|943.36|942.06|943.56|942.26|943.06|941.46|10
1619166900000|2021-04-23 08:35:00|943.46|942.16|944.46|943.16|944.66|943.36|943.46|942.16|0
1619167200000|2021-04-23 08:40:00|944.36|943.26|944.06|942.86|944.36|943.26|943.86|942.56|0
1619167500000|2021-04-23 08:45:00|944.16|942.96|943.86|942.56|944.26|943.06|943.86|942.56|0
1619167800000|2021-04-23 08:50:00|943.96|942.66|944.56|943.26|944.56|943.36|943.96|942.66|0
1619168100000|2021-04-23 08:55:00|944.66|943.36|944.76|943.76|945.06|943.86|944.66|943.26|0
1619168400000|2021-04-23 09:00:00|944.36|943.66|944.46|943.26|944.86|943.66|944.26|943.16|2
1619168700000|2021-04-23 09:05:00|944.36|943.16|944.06|942.76|944.36|943.26|944.06|942.76|0
1619169000000|2021-04-23 09:10:00|943.96|942.66|943.16|941.86|943.96|942.66|943.16|941.86|101
1619169300000|2021-04-23 09:15:00|943.06|941.76|942.96|941.66|943.16|941.96|942.86|941.56|11
1619169600000|2021-04-23 09:20:00|942.86|941.56|942.86|941.46|942.86|941.56|942.76|941.46|8
1619169900000|2021-04-23 09:25:00|942.96|941.66|943.66|942.66|943.66|942.66|942.36|940.96|9
1619170200000|2021-04-23 09:30:00|943.76|942.56|944.26|943.16|944.26|943.16|943.76|942.56|0
1619170500000|2021-04-23 09:35:00|944.36|943.06|944.66|943.56|944.66|943.56|944.06|943.06|12
1619170800000|2021-04-23 09:40:00|944.56|943.66|944.06|942.96|944.56|943.66|944.06|942.96|0
1619171100000|2021-04-23 09:45:00|943.96|942.86|943.26|942.06|943.96|942.96|943.26|942.06|2
1619171400000|2021-04-23 09:50:00|943.16|941.96|942.76|941.66|943.16|942.16|942.36|941.66|2
1619171700000|2021-04-23 09:55:00|942.66|941.56|942.26|941.16|942.66|941.56|942.26|941.16|0
1619172000000|2021-04-23 10:00:00|942.16|941.06|942.36|941.26|942.36|941.36|941.66|940.86|2
1619172300000|2021-04-23 10:05:00|942.26|941.16|941.96|940.76|942.26|941.16|941.96|940.76|0
1619172600000|2021-04-23 10:10:00|941.86|940.66|941.56|940.36|941.96|940.86|941.26|940.26|8
1619172900000|2021-04-23 10:15:00|941.46|940.26|941.26|940.16|941.66|940.56|941.16|940.06|0
1619173200000|2021-04-23 10:20:00|941.36|940.26|941.76|940.66|941.76|940.76|941.26|940.26|1
1619173500000|2021-04-23 10:25:00|941.66|940.56|942.36|941.16|942.36|941.26|941.66|940.46|0
1619173800000|2021-04-23 10:30:00|942.46|941.26|942.36|941.06|942.46|941.36|942.36|941.06|0
1619174100000|2021-04-23 10:35:00|942.26|940.96|941.26|939.96|942.26|941.06|941.26|939.96|159
1619174400000|2021-04-23 10:40:00|940.86|940.06|941.26|940.26|941.26|940.26|940.76|939.96|4
1619174700000|2021-04-23 10:45:00|941.36|940.16|942.26|941.16|942.26|941.26|941.36|940.16|0
1619175000000|2021-04-23 10:50:00|942.36|941.26|943.36|942.36|943.36|942.36|942.36|941.26|1
1619175300000|2021-04-23 10:55:00|943.26|942.26|942.56|941.46|943.26|942.26|942.16|941.06|153
1619175600000|2021-04-23 11:00:00|942.66|941.56|943.16|941.86|943.16|941.96|942.66|941.56|0
1619175900000|2021-04-23 11:05:00|943.26|941.96|942.76|941.66|943.36|942.26|942.36|941.66|240
1619176200000|2021-04-23 11:10:00|942.66|941.46|942.56|941.56|942.66|941.56|942.36|941.36|0
1619176500000|2021-04-23 11:15:00|942.66|941.66|942.76|941.76|942.86|941.86|942.46|941.66|2
1619176800000|2021-04-23 11:20:00|942.86|941.86|942.96|941.96|942.96|941.96|942.46|941.46|0
1619177100000|2021-04-23 11:25:00|943.06|942.06|942.96|942.06|943.16|942.16|942.36|941.66|15
1619177400000|2021-04-23 11:30:00|942.66|941.86|943.26|942.36|943.26|942.36|942.66|941.56|11
1619177700000|2021-04-23 11:35:00|942.96|942.26|943.26|942.26|943.76|942.76|942.96|942.16|18
1619178000000|2021-04-23 11:40:00|943.5|942.5|943.4|942.3|943.5|942.5|943.3|942.2|0
1619178300000|2021-04-23 11:45:00|943.3|942.4|942.9|941.9|943.3|942.4|942.7|941.7|30
1619178600000|2021-04-23 11:50:00|943|942|943.5|942.4|943.5|942.4|942.9|942|3
1619178900000|2021-04-23 11:55:00|943.6|942.5|943.7|942.7|943.9|942.8|943.5|942.5|10
1619179200000|2021-04-23 12:00:00|943.8|942.8|944.3|943.3|944.4|943.3|943.8|942.8|10
1619179500000|2021-04-23 12:05:00|944.4|943.4|944|943|944.6|943.5|943.7|942.6|20
1619179800000|2021-04-23 12:10:00|943.9|942.9|944|942.9|944|942.9|943.7|942.6|0
1619180100000|2021-04-23 12:15:00|943.9|943|943.9|942.9|944.5|943.5|943.9|942.8|16
1619180400000|2021-04-23 12:20:00|943.8|942.8|943.3|942.3|943.8|942.9|943.1|942.1|22
1619180700000|2021-04-23 12:25:00|942.9|942.2|942.5|941.4|943.4|942.2|942.5|941.4|61
1619181000000|2021-04-23 12:30:00|942.6|941.5|942.2|941.2|942.8|941.7|942.1|941.2|1
1619181300000|2021-04-23 12:35:00|942.1|941.3|942.2|941.3|942.5|941.4|942|941.3|8
1619181600000|2021-04-23 12:40:00|941.9|941.5|942.1|941.2|942.5|941.5|941.9|941.1|3
1619181900000|2021-04-23 12:45:00|941.8|941.1|941.6|940.5|942.2|941.1|941.6|940.5|4
1619182200000|2021-04-23 12:50:00|941.5|940.6|941.6|940.5|941.7|940.7|941.3|940.3|28
1619182500000|2021-04-23 12:55:00|941.5|940.6|941.7|940.7|942|941.1|941.5|940.6|22
1619182800000|2021-04-23 13:00:00|941.8|940.8|941.7|940.8|941.8|940.9|941.5|940.5|0
1619183100000|2021-04-23 13:05:00|941.8|940.9|942|941.1|942.1|941.1|941.7|940.8|6
1619183400000|2021-04-23 13:10:00|942.1|941.2|942.9|941.9|943.1|942.1|941.8|941.1|23
1619183700000|2021-04-23 13:15:00|943|942|942.8|941.8|943.3|942.3|942.8|941.8|18
1619184000000|2021-04-23 13:20:00|942.7|941.7|942.4|941.4|942.8|942|942.3|941.4|3
1619184300000|2021-04-23 13:25:00|942.5|941.5|942.3|941.5|942.5|941.8|941.8|940.9|60
1619184600000|2021-04-23 13:30:00|942.6|941.6|943.1|942.2|943.5|942.4|942.1|940.9|55
1619184900000|2021-04-23 13:35:00|943|942.1|942.8|941.8|943.6|942.6|942.7|941.7|32
1619185200000|2021-04-23 13:40:00|942.7|941.9|943.4|942.4|943.5|942.4|942.6|941.9|0
1619185500000|2021-04-23 13:45:00|943.3|942|943.8|942.6|943.8|942.6|942.3|941.2|1
1619185800000|2021-04-23 13:50:00|943.9|942.7|944|942.8|944.4|943.2|943|942|2
1619186100000|2021-04-23 13:55:00|943.9|942.9|944.6|943.5|944.9|943.7|943.9|942.9|0
1619186400000|2021-04-23 14:00:00|944.7|943.6|943.9|942.8|944.8|943.6|943.9|942.8|0
1619186700000|2021-04-23 14:05:00|943.8|942.7|944.4|943.4|944.5|943.4|943.7|942.7|0
1619187000000|2021-04-23 14:10:00|944.28|943.28|945.18|944.08|945.18|944.08|944.18|943.18|10
1619187300000|2021-04-23 14:15:00|945.28|944.18|945.29|943.79|946.08|945.38|945.28|943.79|210
1619187600000|2021-04-23 14:20:00|945.28|943.78|945.29|943.79|945.69|944.19|945.07|943.57|0
1619187900000|2021-04-23 14:25:00|945.3|943.8|945.68|944.18|945.7|944.2|945.3|943.8|182
1619188200000|2021-04-23 14:30:00|945.67|944.17|946.22|944.72|946.82|945.32|945.46|943.96|31
1619188500000|2021-04-23 14:35:00|946.23|944.73|946.64|945.14|946.67|945.17|946.22|944.72|0
1619188800000|2021-04-23 14:40:00|946.65|945.15|946.26|944.76|946.88|945.38|946.26|944.76|0
1619189100000|2021-04-23 14:45:00|946.25|944.75|946.75|945.25|946.92|945.42|946.23|944.73|0
1619189400000|2021-04-23 14:50:00|946.88|945.38|946.74|945.24|946.93|945.43|946.67|945.17|0
1619189700000|2021-04-23 14:55:00|946.75|945.25|946.86|945.36|947.21|945.71|946.64|945.14|0
1619190000000|2021-04-23 15:00:00|946.85|945.35|947|945.5|947.03|945.53|946.64|945.14|0
1619190300000|2021-04-23 15:05:00|946.99|945.49|947.35|945.85|947.43|945.93|946.99|945.49|0
1619190600000|2021-04-23 15:10:00|947.36|945.86|947.43|945.93|947.44|945.94|947.2|945.7|0
1619190900000|2021-04-23 15:15:00|947.44|945.94|948.27|946.77|948.27|946.77|947.44|945.94|0
1619191200000|2021-04-23 15:20:00|948.26|946.76|948.07|946.57|948.45|946.95|947.88|946.38|0
1619191500000|2021-04-23 15:25:00|948.06|946.56|948.06|946.56|948.27|946.77|947.87|946.37|0
1619191800000|2021-04-23 15:30:00|948.09|946.59|948.27|946.77|948.28|946.78|947.87|946.37|0
1619192100000|2021-04-23 15:35:00|948.21|946.71|948.45|946.95|948.47|946.97|948.07|946.57|0
1619192400000|2021-04-23 15:40:00|948.46|946.96|948.06|946.56|948.47|946.97|948.03|946.53|0
1619192700000|2021-04-23 15:45:00|948.07|946.57|948.32|946.82|948.33|946.83|947.86|946.36|0
1619193000000|2021-04-23 15:50:00|948.31|946.81|948.32|946.82|948.33|946.83|948.29|946.79|0
1619193300000|2021-04-23 15:55:00|948.33|946.83|947.89|946.39|948.33|946.83|947.89|946.39|0
1619193600000|2021-04-23 16:00:00|947.9|946.4|947.92|946.42|948.32|946.82|947.89|946.39|0
1619193900000|2021-04-23 16:05:00|947.93|946.43|948.33|946.83|948.34|946.84|947.93|946.43|0
1619194200000|2021-04-23 16:10:00|948.32|946.82|948.11|946.61|948.33|946.83|948.11|946.61|0
1619194500000|2021-04-23 16:15:00|948.12|946.62|947.94|946.44|948.33|946.83|947.93|946.43|0
1619194800000|2021-04-23 16:20:00|947.95|946.45|947.95|946.45|947.95|946.45|947.74|946.24|0
1619195100000|2021-04-23 16:25:00|947.89|946.39|947.73|946.23|947.95|946.45|947.73|946.23|0
1619195400000|2021-04-23 16:30:00|947.74|946.24|948.17|946.67|948.18|946.68|947.73|946.23|0
1619195700000|2021-04-23 16:35:00|948.18|946.68|947.95|946.45|948.18|946.68|947.95|946.45|0
1619196000000|2021-04-23 16:40:00|947.96|946.46|948.21|946.71|948.23|946.73|947.96|946.46|0
1619196300000|2021-04-23 16:45:00|948.2|946.7|948.69|947.19|948.7|947.2|948.2|946.7|0
1619196600000|2021-04-23 16:50:00|948.68|947.18|948.71|947.21|948.91|947.41|948.68|947.18|0
1619196900000|2021-04-23 16:55:00|948.7|947.2|948.48|946.98|948.71|947.21|948.47|946.97|0
1619197200000|2021-04-23 17:00:00|948.49|946.99|948.26|946.76|948.69|947.19|948.26|946.76|0
1619197500000|2021-04-23 17:05:00|948.27|946.77|948.29|946.79|948.49|946.99|948.27|946.77|0
1619197800000|2021-04-23 17:10:00|948.35|946.85|948.28|946.78|948.5|947|948.27|946.77|0
1619198100000|2021-04-23 17:15:00|948.29|946.79|948.28|946.78|948.3|946.8|948.08|946.58|0
1619198400000|2021-04-23 17:20:00|948.27|946.77|948.27|946.77|948.29|946.79|948.07|946.57|0
1619198700000|2021-04-23 17:25:00|948.26|946.76|948.08|946.58|948.27|946.77|948.05|946.55|0
1619199000000|2021-04-23 17:30:00|948.09|946.59|948.3|946.8|948.3|946.8|948.08|946.58|0
1619199300000|2021-04-23 17:35:00|948.29|946.79|948.51|947.01|948.51|947.01|948.29|946.79|0
1619199600000|2021-04-23 17:40:00|948.52|947.02|948.71|947.21|948.74|947.24|948.51|947.01|0
1619199900000|2021-04-23 17:45:00|948.65|947.15|948.29|946.79|948.71|947.21|948.29|946.79|0
1619200200000|2021-04-23 17:50:00|948.3|946.8|948.27|946.77|948.49|946.99|948.26|946.76|0
1619200500000|2021-04-23 17:55:00|948.26|946.76|948.27|946.77|948.29|946.79|948.26|946.76|0
1619200800000|2021-04-23 18:00:00|948.28|946.78|948.29|946.79|948.49|946.99|948.26|946.76|0
1619201100000|2021-04-23 18:05:00|948.28|946.78|948.5|947|948.51|947.01|948.28|946.78|0
1619201400000|2021-04-23 18:10:00|948.51|947.01|948.48|946.98|948.52|947.02|948.48|946.98|0
1619201700000|2021-04-23 18:15:00|948.49|946.99|948.26|946.76|948.5|947|948.25|946.75|0
1619202000000|2021-04-23 18:20:00|948.27|946.77|948.05|946.55|948.27|946.77|948.05|946.55|0
1619202300000|2021-04-23 18:25:00|948.06|946.56|948.07|946.57|948.25|946.75|947.82|946.32|0
1619202600000|2021-04-23 18:30:00|948.08|946.58|948.08|946.58|948.09|946.59|948.06|946.56|0
1619202900000|2021-04-23 18:35:00|948.07|946.57|948.08|946.58|948.08|946.58|948.05|946.55|0
1619203200000|2021-04-23 18:40:00|948.09|946.59|948.3|946.8|948.31|946.81|948.08|946.58|0
1619203500000|2021-04-23 18:45:00|948.29|946.79|948.31|946.81|948.32|946.82|948.29|946.79|0
1619203800000|2021-04-23 18:50:00|948.32|946.82|948.76|947.26|948.76|947.26|948.32|946.82|0
1619204100000|2021-04-23 18:55:00|948.75|947.25|948.73|947.23|948.97|947.47|948.73|947.23|0
1619204400000|2021-04-23 19:00:00|948.74|947.24|948.58|947.08|948.94|947.44|948.38|946.88|0
1619204700000|2021-04-23 19:05:00|948.59|947.09|948.81|947.31|949.03|947.53|948.59|947.09|0
1619205000000|2021-04-23 19:10:00|948.8|947.3|949.04|947.54|949.04|947.54|948.8|947.3|0
1619205300000|2021-04-23 19:15:00|949.03|947.53|949.1|947.6|949.24|947.74|949.03|947.53|0
1619205600000|2021-04-23 19:20:00|949.24|947.74|949.29|947.79|949.29|947.79|949.04|947.54|0
1619205900000|2021-04-23 19:25:00|949.28|947.78|949.29|947.79|949.5|948|949.08|947.58|0
1619206200000|2021-04-23 19:30:00|949.3|947.8|949.56|948.06|949.74|948.24|949.3|947.8|0
1619206500000|2021-04-23 19:35:00|949.57|948.07|949.53|948.03|949.79|948.29|949.32|947.82|0
1619206800000|2021-04-23 19:40:00|949.52|948.02|949.05|947.55|949.53|948.03|949.04|947.54|0
1619207100000|2021-04-23 19:45:00|949.04|947.54|948.59|947.09|949.05|947.55|948.57|947.07|0
1619207400000|2021-04-23 19:50:00|948.61|947.11|948.12|946.62|948.61|947.11|947.91|946.41|0
1619207700000|2021-04-23 19:55:00|948.11|946.61|947.46|945.96|948.12|946.62|947.22|945.72|0
1619208000000|2021-04-23 20:00:00|947.49|945.99|947.17|945.67|947.69|946.19|947.09|945.59|0
1619208300000|2021-04-23 20:05:00|947.18|945.68|946.85|945.35|947.26|945.76|946.81|945.31|0
1619208600000|2021-04-23 20:10:00|946.86|945.36|946.78|945.28|947|945.5|946.68|945.18|0
1619208900000|2021-04-23 20:15:00|946.79|945.29|946.86|945.36|946.88|945.38|946.79|945.29|0
1619209200000|2021-04-23 20:20:00|946.85|945.35|946.81|945.31|946.88|945.38|946.78|945.28|0
1619209500000|2021-04-23 20:25:00|946.83|945.33|946.79|945.29|946.85|945.35|946.78|945.28|0
1619209800000|2021-04-23 20:30:00|946.78|945.28|946.92|945.42|947.02|945.52|946.74|945.24|0
1619210100000|2021-04-23 20:35:00|946.98|945.48|946.87|945.37|947.06|945.56|946.83|945.33|0
1619210400000|2021-04-23 20:40:00|946.86|945.36|946.83|945.33|946.92|945.42|946.83|945.33|0
1619210700000|2021-04-23 20:45:00|946.84|945.34|946.65|945.15|946.87|945.37|946.65|945.15|0
1619211000000|2021-04-23 20:50:00|946.66|945.16|946.51|945.01|946.87|945.37|946.51|945.01|0
1619211300000|2021-04-23 20:55:00|946.55|945.05|946.55|945.05|946.7|945.2|946.42|944.92|0
1619388000000|2021-04-25 22:00:00|947.4|945.9|948.07|946.57|948.07|946.57|947.36|945.86|0
1619388300000|2021-04-25 22:05:00|948.06|946.56|947.75|946.25|948.07|946.57|947.75|946.25|0
1619388600000|2021-04-25 22:10:00|947.74|946.24|947.66|946.16|947.79|946.29|947.57|946.07|0
1619388900000|2021-04-25 22:15:00|947.68|946.18|947.89|946.39|947.94|946.44|947.68|946.18|0
1619389200000|2021-04-25 22:20:00|947.9|946.4|948.03|946.53|948.07|946.57|947.9|946.4|0
1619389500000|2021-04-25 22:25:00|948.02|946.52|948.03|946.53|948.07|946.57|947.98|946.48|0
1619389800000|2021-04-25 22:30:00|948.07|946.57|948.22|946.72|948.35|946.85|948.03|946.53|0
1619390100000|2021-04-25 22:35:00|948.21|946.71|948.26|946.76|948.26|946.76|948.16|946.66|0
1619390400000|2021-04-25 22:40:00|948.24|946.74|948.07|946.57|948.26|946.76|948.07|946.57|0
1619390700000|2021-04-25 22:45:00|948.08|946.58|948.16|946.66|948.26|946.76|948.07|946.57|0
1619391000000|2021-04-25 22:50:00|948.18|946.68|948.07|946.57|948.18|946.68|948.07|946.57|0
1619391300000|2021-04-25 22:55:00|948.06|946.56|947.89|946.39|948.06|946.56|947.89|946.39|0
1619391600000|2021-04-25 23:00:00|947.9|946.4|947.98|946.48|947.98|946.48|947.7|946.2|0
1619391900000|2021-04-25 23:05:00|947.99|946.49|947.98|946.48|948.11|946.61|947.98|946.48|0
1619392200000|2021-04-25 23:10:00|947.97|946.47|947.83|946.33|947.97|946.47|947.75|946.25|0
1619392500000|2021-04-25 23:15:00|947.84|946.34|947.94|946.44|947.98|946.48|947.84|946.34|0
1619392800000|2021-04-25 23:20:00|947.95|946.45|947.83|946.33|947.98|946.48|947.83|946.33|0
1619393100000|2021-04-25 23:25:00|947.79|946.29|947.75|946.25|947.83|946.33|947.62|946.12|0
1619393400000|2021-04-25 23:30:00|947.79|946.29|947.66|946.16|947.83|946.33|947.47|945.97|0
1619393700000|2021-04-25 23:35:00|947.51|946.01|947.32|945.82|947.55|946.05|947.27|945.77|0
1619394000000|2021-04-25 23:40:00|947.33|945.83|947.51|946.01|947.55|946.05|947.27|945.77|0
1619394300000|2021-04-25 23:45:00|947.5|946|947.14|945.64|947.51|946.01|947.14|945.64|0
1619394600000|2021-04-25 23:50:00|947.15|945.65|947.1|945.6|947.19|945.69|946.97|945.47|0
1619394900000|2021-04-25 23:55:00|947.11|945.61|946.92|945.42|947.25|945.75|946.82|945.32|0
1619395200000|2021-04-26 00:00:00|946.93|945.43|947.41|945.91|947.45|945.95|946.56|945.06|0
1619395500000|2021-04-26 00:05:00|947.42|945.92|947.54|946.04|947.54|946.04|947.32|945.82|0
1619395800000|2021-04-26 00:10:00|947.36|945.86|947.42|945.92|947.47|945.97|947.23|945.73|0
1619396100000|2021-04-26 00:15:00|947.43|945.93|946.53|945.03|947.47|945.97|946.53|945.03|0
1619396400000|2021-04-26 00:20:00|946.59|945.09|946.74|945.24|946.74|945.24|946.53|945.03|0
1619396700000|2021-04-26 00:25:00|946.8|945.3|946.97|945.47|947.18|945.68|946.74|945.24|0
1619397000000|2021-04-26 00:30:00|946.96|945.46|946.99|945.49|946.99|945.49|946.77|945.27|0
1619397300000|2021-04-26 00:35:00|946.98|945.48|946.78|945.28|946.99|945.49|946.77|945.27|0
1619397600000|2021-04-26 00:40:00|946.79|945.29|946.38|944.88|946.79|945.29|946.37|944.87|0
1619397900000|2021-04-26 00:45:00|946.37|944.87|946.57|945.07|946.57|945.07|946.37|944.87|0
1619398200000|2021-04-26 00:50:00|946.58|945.08|946.78|945.28|946.78|945.28|946.58|945.08|0
1619398500000|2021-04-26 00:55:00|946.77|945.27|946.57|945.07|946.77|945.27|946.56|945.06|0
1619398800000|2021-04-26 01:00:00|946.56|945.06|946.37|944.87|946.77|945.27|946.34|944.84|0
1619399100000|2021-04-26 01:05:00|946.4|944.9|946.57|945.07|946.57|945.07|946.35|944.85|0
1619399400000|2021-04-26 01:10:00|946.63|945.13|946.54|945.04|946.99|945.49|946.54|945.04|0
1619399700000|2021-04-26 01:15:00|946.55|945.05|946.55|945.05|946.75|945.25|946.32|944.82|0
1619400000000|2021-04-26 01:20:00|946.56|945.06|947.06|945.56|947.17|945.67|946.55|945.05|0
1619400300000|2021-04-26 01:25:00|947.16|945.66|947.17|945.67|947.17|945.67|946.96|945.46|0
1619400600000|2021-04-26 01:30:00|947.23|945.73|946.96|945.46|947.37|945.87|946.94|945.44|0
1619400900000|2021-04-26 01:35:00|947.02|945.52|946.76|945.26|947.16|945.66|946.74|945.24|0
1619401200000|2021-04-26 01:40:00|946.75|945.25|947.17|945.67|947.36|945.86|946.74|945.24|0
1619401500000|2021-04-26 01:45:00|947.16|945.66|947.8|946.3|947.82|946.32|947.16|945.66|0
1619401800000|2021-04-26 01:50:00|947.81|946.31|947.81|946.31|947.82|946.32|947.59|946.09|0
1619402100000|2021-04-26 01:55:00|947.82|946.32|947.61|946.11|948.01|946.51|947.61|946.11|0
1619402400000|2021-04-26 02:00:00|947.64|946.14|947.42|945.92|947.82|946.32|947.41|945.91|0
1619402700000|2021-04-26 02:05:00|947.41|945.91|947.64|946.14|947.64|946.14|947.22|945.72|0
1619403000000|2021-04-26 02:10:00|947.7|946.2|947.44|945.94|947.83|946.33|947.32|945.82|0
1619403300000|2021-04-26 02:15:00|947.47|945.97|947.03|945.53|947.64|946.14|947.03|945.53|0
1619403600000|2021-04-26 02:20:00|947.06|945.56|947.24|945.74|947.44|945.94|947.03|945.53|0
1619403900000|2021-04-26 02:25:00|947.25|945.75|947.65|946.15|947.65|946.15|947.24|945.74|0
1619404200000|2021-04-26 02:30:00|947.59|946.09|947.46|945.96|947.66|946.16|947.24|945.74|0
1619404500000|2021-04-26 02:35:00|947.45|945.95|947.55|946.05|947.65|946.15|947.34|945.84|0
1619404800000|2021-04-26 02:40:00|947.52|946.02|947.65|946.15|947.65|946.15|947.44|945.94|0
1619405100000|2021-04-26 02:45:00|947.64|946.14|947.65|946.15|947.85|946.35|947.64|946.14|0
1619405400000|2021-04-26 02:50:00|947.68|946.18|947.86|946.36|948.06|946.56|947.65|946.15|0
1619405700000|2021-04-26 02:55:00|947.85|946.35|947.75|946.25|947.86|946.36|947.65|946.15|0
1619406000000|2021-04-26 03:00:00|947.72|946.22|947.64|946.14|947.85|946.35|947.64|946.14|0
1619406300000|2021-04-26 03:05:00|947.63|946.13|947.85|946.35|947.85|946.35|947.63|946.13|0
1619406600000|2021-04-26 03:10:00|947.84|946.34|947.85|946.35|947.85|946.35|947.83|946.33|0
1619406900000|2021-04-26 03:15:00|947.88|946.38|947.85|946.35|948.06|946.56|947.83|946.33|0
1619407200000|2021-04-26 03:20:00|947.84|946.34|947.65|946.15|947.85|946.35|947.64|946.14|0
1619407500000|2021-04-26 03:25:00|947.64|946.14|947.64|946.14|947.65|946.15|947.44|945.94|0
1619407800000|2021-04-26 03:30:00|947.63|946.13|947.65|946.15|947.65|946.15|947.44|945.94|0
1619408100000|2021-04-26 03:35:00|947.64|946.14|947.64|946.14|947.65|946.15|947.44|945.94|0
1619408400000|2021-04-26 03:40:00|947.65|946.15|947.72|946.22|947.72|946.22|947.64|946.14|0
1619408700000|2021-04-26 03:45:00|947.73|946.23|947.72|946.22|947.92|946.42|947.72|946.22|0
1619409000000|2021-04-26 03:50:00|947.78|946.28|947.91|946.41|947.92|946.42|947.72|946.22|0
1619409300000|2021-04-26 03:55:00|948.11|946.61|947.91|946.41|948.11|946.61|947.91|946.41|0
1619409600000|2021-04-26 04:00:00|947.92|946.42|948.33|946.83|948.34|946.84|947.92|946.42|0
1619409900000|2021-04-26 04:05:00|948.36|946.86|948.32|946.82|948.53|947.03|948.32|946.82|0
1619410200000|2021-04-26 04:10:00|948.31|946.81|948.33|946.83|948.33|946.83|948.12|946.62|0
1619410500000|2021-04-26 04:15:00|948.32|946.82|948.13|946.63|948.32|946.82|948.12|946.62|0
1619410800000|2021-04-26 04:20:00|948.12|946.62|947.93|946.43|948.13|946.63|947.92|946.42|0
1619411100000|2021-04-26 04:25:00|947.96|946.46|948.02|946.52|948.12|946.62|947.92|946.42|0
1619411400000|2021-04-26 04:30:00|948.05|946.55|948.12|946.62|948.12|946.62|947.92|946.42|0
1619411700000|2021-04-26 04:35:00|948.09|946.59|948.12|946.62|948.12|946.62|947.92|946.42|0
1619412000000|2021-04-26 04:40:00|948.13|946.63|948.12|946.62|948.32|946.82|948.12|946.62|0
1619412300000|2021-04-26 04:45:00|948.11|946.61|948.22|946.72|948.32|946.82|948.11|946.61|0
1619412600000|2021-04-26 04:50:00|948.32|946.82|948.51|947.01|948.51|947.01|948.12|946.62|0
1619412900000|2021-04-26 04:55:00|948.52|947.02|948.52|947.02|948.52|947.02|948.51|947.01|0
1619413200000|2021-04-26 05:00:00|948.51|947.01|948.52|947.02|948.52|947.02|948.3|946.8|0
1619413500000|2021-04-26 05:05:00|948.51|947.01|948.29|946.79|948.52|947.02|948.09|946.59|0
1619413800000|2021-04-26 05:10:00|948.28|946.78|948.09|946.59|948.29|946.79|948.08|946.58|0
1619414100000|2021-04-26 05:15:00|948.08|946.58|948.29|946.79|948.29|946.79|948.08|946.58|0
1619414400000|2021-04-26 05:20:00|948.3|946.8|948.09|946.59|948.31|946.81|948.08|946.58|0
1619414700000|2021-04-26 05:25:00|948.08|946.58|948.09|946.59|948.1|946.6|948.08|946.58|0
1619415000000|2021-04-26 05:30:00|948.1|946.6|948.41|946.91|948.52|947.02|948.1|946.6|0
1619415300000|2021-04-26 05:35:00|948.38|946.88|948.29|946.79|948.38|946.88|948.28|946.78|0
1619415600000|2021-04-26 05:40:00|948.28|946.78|948.07|946.57|948.28|946.78|947.87|946.37|0
1619415900000|2021-04-26 05:45:00|948.04|946.54|947.86|946.36|948.07|946.57|947.85|946.35|0
1619416200000|2021-04-26 05:50:00|947.85|946.35|947.86|946.36|948.06|946.56|947.85|946.35|0
1619416500000|2021-04-26 05:55:00|947.92|946.42|947.86|946.36|948.07|946.57|947.86|946.36|0
1619416800000|2021-04-26 06:00:00|947.92|946.42|948.25|946.75|948.45|946.95|947.85|946.35|0
1619417100000|2021-04-26 06:05:00|948.24|946.74|947.86|946.36|948.25|946.75|947.86|946.36|0
1619417400000|2021-04-26 06:10:00|947.85|946.35|948.13|946.63|948.14|946.64|947.84|946.34|0
1619417700000|2021-04-26 06:15:00|948.14|946.64|948.35|946.85|948.35|946.85|948.13|946.63|0
1619418000000|2021-04-26 06:20:00|948.34|946.84|947.94|946.44|948.34|946.84|947.92|946.42|0
1619418300000|2021-04-26 06:25:00|947.95|946.45|948.35|946.85|948.36|946.86|947.95|946.45|0
1619418600000|2021-04-26 06:30:00|948.36|946.86|948.34|946.84|948.36|946.86|948.34|946.84|0
1619418900000|2021-04-26 06:35:00|948.35|946.85|948.35|946.85|948.35|946.85|948.33|946.83|0
1619419200000|2021-04-26 06:40:00|948.38|946.88|948.39|946.89|948.55|947.05|948.35|946.85|0
1619419500000|2021-04-26 06:45:00|948.4|946.9|948.17|946.67|948.4|946.9|947.98|946.48|0
1619419800000|2021-04-26 06:50:00|948.18|946.68|948.15|946.65|948.18|946.68|948.14|946.64|0
1619420100000|2021-04-26 06:55:00|948.14|946.64|948.61|947.11|948.62|947.12|948.14|946.64|0
1619420400000|2021-04-26 07:00:00|948.67|947.17|946.6|945.1|948.8|947.3|946.6|945.1|0
1619420700000|2021-04-26 07:05:00|946.61|945.11|945.87|944.37|946.8|945.3|945.22|943.72|15
1619421000000|2021-04-26 07:10:00|945.86|944.36|943.98|942.88|945.88|944.38|943.88|942.58|17
1619421300000|2021-04-26 07:15:00|944.28|942.98|943.78|942.78|944.58|943.58|943.78|942.78|7
1619421600000|2021-04-26 07:20:00|943.88|942.58|944.98|943.78|944.98|943.78|943.78|942.58|2
1619421900000|2021-04-26 07:25:00|945.18|943.88|946.38|945.28|946.48|945.28|944.88|943.68|12
1619422200000|2021-04-26 07:30:00|946.48|945.38|947.08|946.08|947.48|946.38|946.48|945.38|1
1619422500000|2021-04-26 07:35:00|946.68|945.98|946.08|944.88|947.18|946.08|945.58|944.48|12
1619422800000|2021-04-26 07:40:00|946.14|944.94|946.74|945.44|946.74|945.84|946.14|944.94|37
1619423100000|2021-04-26 07:45:00|946.84|945.54|946.44|945.24|946.94|945.74|946.34|945.24|1
1619423400000|2021-04-26 07:50:00|946.34|945.34|946.94|945.84|947.24|946.04|945.84|945.34|62
1619423700000|2021-04-26 07:55:00|947.04|945.94|947.14|945.94|948.04|946.74|946.94|945.84|0
1619424000000|2021-04-26 08:00:00|947.04|946.04|947.84|946.74|947.94|946.74|946.84|945.64|6
1619424300000|2021-04-26 08:05:00|947.74|946.64|946.84|945.94|947.74|946.74|946.74|945.74|6
1619424600000|2021-04-26 08:10:00|946.74|945.54|946.94|945.84|947.04|945.84|945.94|945.24|20
1619424900000|2021-04-26 08:15:00|946.84|945.94|947.64|946.54|947.74|946.54|946.74|945.94|1
1619425200000|2021-04-26 08:20:00|947.74|946.64|947.24|946.14|947.94|946.74|946.84|945.64|4
1619425500000|2021-04-26 08:25:00|947.14||947.24||947.34||946.74||1
1619425800000|2021-04-26 08:30:00|947.14|945.64|945.74|944.54|947.14|945.64|945.74|944.54|7
1619426100000|2021-04-26 08:35:00|945.64|944.64|945.74|944.74|946.04|944.94|945.34|944.24|5
1619426400000|2021-04-26 08:40:00|945.64|944.24|946.34|945.14|946.44|945.34|945.44|944.24|1
1619426700000|2021-04-26 08:45:00|946.24|945.24|947.34|946.14|947.34|946.14|946.14|945.14|0
1619427000000|2021-04-26 08:50:00|947.44|946.24|946.44|945.24|947.44|946.24|946.44|945.14|8
1619427300000|2021-04-26 08:55:00|946.34|945.14|946.54|945.24|946.74|945.54|946.24|945.04|0
1619427600000|2021-04-26 09:00:00|946.44|945.34|946.84|945.74|946.84|945.74|946.14|945.34|2
1619427900000|2021-04-26 09:05:00|946.74|945.64|946.94|945.84|947.24|946.14|946.54|945.64|17
1619428200000|2021-04-26 09:10:00|946.84|945.44|947.04|945.94|947.24|946.54|946.54|945.44|2
1619428500000|2021-04-26 09:15:00|946.94|945.74|947.14|946.04|947.24|946.04|946.84|945.74|0
1619428800000|2021-04-26 09:20:00|947.04|945.94|947.54|946.44|947.54|946.44|946.94|945.94|0
1619429100000|2021-04-26 09:25:00|947.64|946.54|948.54|947.54|948.74|947.54|947.04|946.54|1
1619429400000|2021-04-26 09:30:00|948.64|947.44|947.94|947.14|948.64|947.44|947.84|947.04|1
1619429700000|2021-04-26 09:35:00|948.04||948.24||948.24||947.74||5
1619430000000|2021-04-26 09:40:00|948.14|947.24|948.44|947.54|948.74|947.54|948.04|947.24|2
1619430300000|2021-04-26 09:45:00|948.54|947.64|949.64|948.44|949.64|948.44|948.34|947.64|24
1619430600000|2021-04-26 09:50:00|949.54|948.34|948.84|947.74|949.64|948.34|948.84|947.74|0
1619430900000|2021-04-26 09:55:00|948.74|947.64|948.14|947.04|948.74|947.64|947.94|946.84|2
1619431200000|2021-04-26 10:00:00|948.04|946.94|947.54|946.44|948.04|946.94|947.34|946.24|0
1619431500000|2021-04-26 10:05:00|947.64|946.54|948.84|947.64|948.84|947.64|947.54|946.54|0
1619431800000|2021-04-26 10:10:00|948.94|947.74|949.74|948.64|949.84|948.74|948.94|947.74|14
1619432100000|2021-04-26 10:15:00|949.64|948.54|948.94|947.94|949.64|948.74|948.74|947.94|2
1619432400000|2021-04-26 10:20:00|948.44|947.84|949.04|947.94|949.24|948.04|948.44|947.84|1
1619432700000|2021-04-26 10:25:00|949.14|948.04|949.74|948.64|949.74|948.64|949.04|948.04|0
1619433000000|2021-04-26 10:30:00|949.84|948.74|950.44|949.34|950.64|949.44|949.84|948.74|6
1619433300000|2021-04-26 10:35:00|950.54|949.44|950.54|949.34|950.64|949.44|950.24|949.34|0
1619433600000|2021-04-26 10:40:00|950.64|949.44|950.54|949.54|950.84|949.64|950.44|949.34|0
1619433900000|2021-04-26 10:45:00|950.44|949.44|950.24|949.04|950.44|949.44|949.84|948.74|1
1619434200000|2021-04-26 10:50:00|950.14|949.14|951.14|949.84|951.14|949.84|950.14|949.04|0
1619434500000|2021-04-26 10:55:00|951.24|949.94|951.04|949.94|951.54|950.24|951.04|949.84|0
1619434800000|2021-04-26 11:00:00|951.14|950.04|951.54|950.44|951.74|950.64|951.14|950.04|7
1619435100000|2021-04-26 11:05:00|951.74|950.54|952.24|951.04|952.24|951.04|951.64|950.54|0
1619435400000|2021-04-26 11:10:00|952.34|951.14|953.14|951.94|953.24|952.04|952.34|951.14|0
1619435700000|2021-04-26 11:15:00|953.24|952.04|952.44|951.34|953.24|952.04|952.44|951.34|1
1619436000000|2021-04-26 11:20:00|952.54|951.44|952.24|951.04|952.54|951.44|952.24|951.04|0
1619436300000|2021-04-26 11:25:00|952.14|951.14|951.44|950.34|952.34|951.14|951.34|950.24|0
1619436600000|2021-04-26 11:30:00|951.34|950.24|951.34|950.24|951.54|950.54|950.94|950.14|19
1619436900000|2021-04-26 11:35:00|951.44|950.34|951.34|950.34|951.64|950.54|951.34|950.24|0
1619437200000|2021-04-26 11:40:00|951.27|950.27|951.27|950.17|951.27|950.27|950.77|949.97|2
1619437500000|2021-04-26 11:45:00|951.37|950.27|951.47|950.27|951.47|950.37|951.17|950.07|0
1619437800000|2021-04-26 11:50:00|951.37|950.37|951.27|950.17|951.37|950.37|951.27|950.17|0
1619438100000|2021-04-26 11:55:00|950.97|949.97|951.37|950.17|951.37|950.27|950.97|949.97|0
1619438400000|2021-04-26 12:00:00|951.57|950.27|951.57|950.57|951.57|950.57|951.17|950.27|2
1619438700000|2021-04-26 12:05:00|951.77|950.67|951.37|950.37|951.77|950.67|951.37|950.27|0
1619439000000|2021-04-26 12:10:00|950.97|950.27|950.97|949.77|951.47|950.27|950.97|949.77|1
1619439300000|2021-04-26 12:15:00|951.07|949.87|951.27|950.27|951.47|950.37|950.97|949.87|0
1619439600000|2021-04-26 12:20:00|951.17|950.17|951.07|949.97|951.37|950.27|951.07|949.97|1
1619439900000|2021-04-26 12:25:00|950.97|949.87|951.07|949.97|951.07|949.97|950.57|949.57|1
1619440200000|2021-04-26 12:30:00|950.97|949.87|951.27|950.17|951.37|950.17|950.47|949.57|3
1619440500000|2021-04-26 12:35:00|951.17|950.27|951.87|950.87|951.87|950.87|951.07|950.27|6
1619440800000|2021-04-26 12:40:00|951.97|950.97|952.37|951.37|952.37|951.37|951.97|950.97|4
1619441100000|2021-04-26 12:45:00|952.27|951.27|952.77|951.67|952.77|951.77|951.77|951.17|15
1619441400000|2021-04-26 12:50:00|952.87|951.77|952.77|951.77|952.97|951.97|952.57|951.57|1
1619441700000|2021-04-26 12:55:00|952.67|951.67|952.57|951.47|952.67|951.67|952.27|951.47|3
1619442000000|2021-04-26 13:00:00|952.67|951.57|952.17|951.17|952.67|951.57|952.07|950.97|0
1619442300000|2021-04-26 13:05:00|952.07|951.07|952.87|951.77|952.87|951.87|952.07|951.07|5
1619442600000|2021-04-26 13:10:00|952.57|951.87|953.17|951.97|953.27|952.27|952.57|951.87|16
1619442900000|2021-04-26 13:15:00|953.07|952.07|953.77|953.07|953.77|953.07|953.07|952.07|6
1619443200000|2021-04-26 13:20:00|953.67|952.97|953.97|952.97|954.47|953.37|953.67|952.97|18
1619443500000|2021-04-26 13:25:00|954.07|953.07|954.37|953.37|954.37|953.37|954.07|952.97|2
1619443800000|2021-04-26 13:30:00|954.27|953.47|955.67|954.67|955.87|954.77|953.67|952.57|86
1619444100000|2021-04-26 13:35:00|955.77|954.57|955.37|954.37|955.77|954.67|955.27|954.27|3
1619444400000|2021-04-26 13:40:00|955.47|954.27|956.17|955.07|956.27|955.07|955.37|954.27|0
1619444700000|2021-04-26 13:45:00|956.07|954.97|956.97|955.97|956.97|955.97|955.97|954.87|1
1619445000000|2021-04-26 13:50:00|957.07|956.07|956.67|955.67|957.27|956.07|955.77|954.57|66
1619445300000|2021-04-26 13:55:00|956.77|955.77|957.07|956.17|957.57|956.47|956.77|955.77|8
1619445600000|2021-04-26 14:00:00|956.97|956.07|957.17|956.07|957.27|956.27|956.77|955.77|17
1619445900000|2021-04-26 14:05:00|957.07|955.77|957.07|955.97|957.17|956.07|956.57|955.77|17
1619446200000|2021-04-26 14:10:00|957.14|956.04|957.24|956.14|957.44|956.44|956.94|955.94|1
1619446500000|2021-04-26 14:15:00|957.14|956.24|954.36|952.86|958.14|957.24|954.36|952.86|324
1619446800000|2021-04-26 14:20:00|954.42|952.92|954.76|953.26|954.96|953.46|954.42|952.92|0
1619447100000|2021-04-26 14:25:00|954.77|953.27|954.71|953.21|955.14|953.64|954.69|953.19|94
1619447400000|2021-04-26 14:30:00|954.72|953.22|954.71|953.21|954.92|953.42|954.5|953|25
1619447700000|2021-04-26 14:35:00|954.72|953.22|954.72|953.22|954.73|953.23|954.49|952.99|0
1619448000000|2021-04-26 14:40:00|954.66|953.16|954.11|952.61|954.73|953.23|954.1|952.6|0
1619448300000|2021-04-26 14:45:00|954.12|952.62|953.94|952.44|954.14|952.64|953.69|952.19|0
1619448600000|2021-04-26 14:50:00|953.93|952.43|953.72|952.22|954.17|952.67|953.71|952.21|0
1619448900000|2021-04-26 14:55:00|953.73|952.23|953.92|952.42|953.93|952.43|953.52|952.02|0
1619449200000|2021-04-26 15:00:00|953.86|952.36|954.38|952.88|954.39|952.89|953.72|952.22|0
1619449500000|2021-04-26 15:05:00|954.44|952.94|954.56|953.06|954.76|953.26|954.44|952.94|0
1619449800000|2021-04-26 15:10:00|954.55|953.05|954.58|953.08|954.78|953.28|954.55|953.05|0
1619450100000|2021-04-26 15:15:00|954.57|953.07|954.55|953.05|954.59|953.09|954.13|952.63|0
1619450400000|2021-04-26 15:20:00|954.56|953.06|954.76|953.26|954.96|953.46|954.55|953.05|0
1619450700000|2021-04-26 15:25:00|954.75|953.25|954.34|952.84|954.76|953.26|954.15|952.65|0
1619451000000|2021-04-26 15:30:00|954.16|952.66|953.76|952.26|954.17|952.67|953.56|952.06|0
1619451300000|2021-04-26 15:35:00|953.77|952.27|953.56|952.06|953.78|952.28|953.37|951.87|0
1619451600000|2021-04-26 15:40:00|953.57|952.07|953.36|951.86|953.57|952.07|953.35|951.85|0
1619451900000|2021-04-26 15:45:00|953.37|951.87|953.34|951.84|953.38|951.88|953.33|951.83|0
1619452200000|2021-04-26 15:50:00|953.33|951.83|953.55|952.05|953.55|952.05|953.32|951.82|0
1619452500000|2021-04-26 15:55:00|953.54|952.04|953.34|951.84|953.55|952.05|953.32|951.82|0
1619452800000|2021-04-26 16:00:00|953.35|951.85|953.52|952.02|953.55|952.05|953.29|951.79|0
1619453100000|2021-04-26 16:05:00|953.51|952.01|953.08|951.58|953.52|952.02|953.06|951.56|0
1619453400000|2021-04-26 16:10:00|953.07|951.57|953.08|951.58|953.11|951.61|952.87|951.37|0
1619453700000|2021-04-26 16:15:00|953.07|951.57|953.08|951.58|953.09|951.59|952.87|951.37|0
1619454000000|2021-04-26 16:20:00|953.09|951.59|953.3|951.8|953.3|951.8|953.08|951.58|0
1619454300000|2021-04-26 16:25:00|953.29|951.79|952.89|951.39|953.29|951.79|952.86|951.36|0
1619454600000|2021-04-26 16:30:00|952.88|951.38|952.91|951.41|952.91|951.41|952.87|951.37|0
1619454900000|2021-04-26 16:35:00|952.9|951.4|953.12|951.62|953.13|951.63|952.9|951.4|0
1619455200000|2021-04-26 16:40:00|953.13|951.63|953.35|951.85|953.36|951.86|953.12|951.62|0
1619455500000|2021-04-26 16:45:00|953.36|951.86|953.34|951.84|953.37|951.87|953.14|951.64|0
1619455800000|2021-04-26 16:50:00|953.33|951.83|953.35|951.85|953.35|951.85|953.12|951.62|0
1619456100000|2021-04-26 16:55:00|953.34|951.84|952.93|951.43|953.34|951.84|952.92|951.42|0
1619456400000|2021-04-26 17:00:00|952.94|951.44|952.93|951.43|953.14|951.64|952.92|951.42|0
1619456700000|2021-04-26 17:05:00|952.92|951.42|952.9|951.4|953.12|951.62|952.9|951.4|0
1619457000000|2021-04-26 17:10:00|952.89|951.39|953.12|951.62|953.13|951.63|952.89|951.39|0
1619457300000|2021-04-26 17:15:00|953.13|951.63|953.08|951.58|953.13|951.63|952.89|951.39|0
1619457600000|2021-04-26 17:20:00|953.09|951.59|952.68|951.18|953.09|951.59|952.66|951.16|0
1619457900000|2021-04-26 17:25:00|952.69|951.19|952.73|951.23|952.91|951.41|952.67|951.17|0
1619458200000|2021-04-26 17:30:00|952.74|951.24|952.73|951.23|952.95|951.45|952.51|951.01|0
1619458500000|2021-04-26 17:35:00|952.74|951.24|952.74|951.24|952.95|951.45|952.72|951.22|0
1619458800000|2021-04-26 17:40:00|952.73|951.23|952.74|951.24|952.93|951.43|952.71|951.21|0
1619459100000|2021-04-26 17:45:00|952.8|951.3|953.18|951.68|953.18|951.68|952.8|951.3|0
1619459400000|2021-04-26 17:50:00|953.17|951.67|953.18|951.68|953.18|951.68|952.96|951.46|0
1619459700000|2021-04-26 17:55:00|953.17|951.67|953.19|951.69|953.19|951.69|952.96|951.46|0
1619460000000|2021-04-26 18:00:00|953.2|951.7|953.4|951.9|953.42|951.92|953.2|951.7|0
1619460300000|2021-04-26 18:05:00|953.39|951.89|953.22|951.72|953.42|951.92|953.2|951.7|0
1619460600000|2021-04-26 18:10:00|953.21|951.71|953.01|951.51|953.22|951.72|953|951.5|0
1619460900000|2021-04-26 18:15:00|953|951.5|953.22|951.72|953.42|951.92|953|951.5|0
1619461200000|2021-04-26 18:20:00|953.21|951.71|953.43|951.93|953.43|951.93|953.21|951.71|0
1619461500000|2021-04-26 18:25:00|953.42|951.92|953.43|951.93|953.44|951.94|953.22|951.72|0
1619461800000|2021-04-26 18:30:00|953.44|951.94|953.45|951.95|953.65|952.15|953.44|951.94|0
1619462100000|2021-04-26 18:35:00|953.44|951.94|953.24|951.74|953.45|951.95|953.22|951.72|0
1619462400000|2021-04-26 18:40:00|953.25|951.75|953.45|951.95|953.45|951.95|953.23|951.73|0
1619462700000|2021-04-26 18:45:00|953.46|951.96|953.47|951.97|953.47|951.97|953.25|951.75|0
1619463000000|2021-04-26 18:50:00|953.46|951.96|953.48|951.98|953.67|952.17|953.45|951.95|0
1619463300000|2021-04-26 18:55:00|953.47|951.97|953.68|952.18|953.68|952.18|953.47|951.97|0
1619463600000|2021-04-26 19:00:00|953.69|952.19|953.67|952.17|953.88|952.38|953.45|951.95|0
1619463900000|2021-04-26 19:05:00|953.66|952.16|953.69|952.19|953.69|952.19|953.47|951.97|0
1619464200000|2021-04-26 19:10:00|953.68|952.18|953.66|952.16|953.69|952.19|953.66|952.16|0
1619464500000|2021-04-26 19:15:00|953.67|952.17|953.68|952.18|953.69|952.19|953.66|952.16|0
1619464800000|2021-04-26 19:20:00|953.69|952.19|953.68|952.18|953.9|952.4|953.67|952.17|0
1619465100000|2021-04-26 19:25:00|953.69|952.19|952.52|951.02|953.69|952.19|952.3|950.8|0
1619465400000|2021-04-26 19:30:00|952.5|951|952.93|951.43|952.93|951.43|952.06|950.56|0
1619465700000|2021-04-26 19:35:00|952.94|951.44|953.39|951.89|953.41|951.91|952.94|951.44|0
1619466000000|2021-04-26 19:40:00|953.38|951.88|953.41|951.91|953.63|952.13|953.38|951.88|0
1619466300000|2021-04-26 19:45:00|953.4|951.9|952.52|951.02|953.42|951.92|952.51|951.01|0
1619466600000|2021-04-26 19:50:00|952.49|950.99|953.17|951.67|953.19|951.69|952.49|950.99|0
1619466900000|2021-04-26 19:55:00|953.18|951.68|953.24|951.74|953.46|951.96|952.72|951.22|0
1619467200000|2021-04-26 20:00:00|953.66|952.16|953.72|952.22|954.08|952.58|953.44|951.94|0
1619467500000|2021-04-26 20:05:00|953.76|952.26|953.29|951.79|953.93|952.43|952.88|951.38|0
1619467800000|2021-04-26 20:10:00|953.3|951.8|953.08|951.58|953.39|951.89|952.96|951.46|0
1619468100000|2021-04-26 20:15:00|953.19|951.69|953.12|951.62|953.19|951.69|953.07|951.57|0
1619468400000|2021-04-26 20:20:00|953.08|951.58|952.94|951.44|953.14|951.64|952.94|951.44|0
1619468700000|2021-04-26 20:25:00|952.99|951.49|953.01|951.51|953.07|951.57|952.99|951.49|0
1619469000000|2021-04-26 20:30:00|953.02|951.52|953.37|951.87|953.41|951.91|952.99|951.49|0
1619469300000|2021-04-26 20:35:00|953.36|951.86|953.41|951.91|953.41|951.91|953.27|951.77|0
1619469600000|2021-04-26 20:40:00|953.37|951.87|953.55|952.05|953.63|952.13|953.37|951.87|0
1619469900000|2021-04-26 20:45:00|953.54|952.04|953.84|952.34|953.84|952.34|953.35|951.85|0
1619470200000|2021-04-26 20:50:00|953.83|952.33|953.94|952.44|953.99|952.49|953.75|952.25|0
1619470500000|2021-04-26 20:55:00|953.88|952.38|954.02|952.52|954.07|952.57|953.84|952.34|0
1619470800000|2021-04-26 21:00:00|954.01|952.51|954.02|952.52|954.02|952.52|953.99|952.49|0
1619471100000|2021-04-26 21:05:00|954.06|952.56|954.02|952.52|954.06|952.56|954.02|952.52|0
1619471400000|2021-04-26 21:10:00|954.01|952.51|954.02|952.52|954.02|952.52|954.01|952.51|0
1619471700000|2021-04-26 21:15:00|954.06|952.56|954.01|952.51|954.06|952.56|954.01|952.51|0
1619472000000|2021-04-26 21:20:00|953.99|952.49|954.01|952.51|954.01|952.51|953.99|952.49|0
1619472300000|2021-04-26 21:25:00|954.02|952.52|954.01|952.51|954.04|952.54|954.01|952.51|0
1619472600000|2021-04-26 21:30:00|954.02|952.52|954.04|952.54|954.04|952.54|953.99|952.49|0
1619472900000|2021-04-26 21:35:00|954.02|952.52|954.01|952.51|954.04|952.54|953.99|952.49|0
1619473200000|2021-04-26 21:40:00|953.99|952.49|953.99|952.49|953.99|952.49|953.99|952.49|0
1619473500000|2021-04-26 21:45:00|953.97|952.47|953.95|952.45|953.99|952.49|953.95|952.45|0
1619474100000|2021-04-26 21:55:00|954.01|952.51|953.99|952.49|954.02|952.52|953.99|952.49|0
1619474400000|2021-04-26 22:00:00|954|952.5|953.86|952.36|954.07|952.57|953.82|952.32|0
1619474700000|2021-04-26 22:05:00|953.85|952.35|953.97|952.47|953.97|952.47|953.69|952.19|0
1619475000000|2021-04-26 22:10:00|954.01|952.51|954.01|952.51|954.05|952.55|953.97|952.47|0
1619475300000|2021-04-26 22:15:00|954.02|952.52|954.14|952.64|954.14|952.64|954.01|952.51|0
1619475600000|2021-04-26 22:20:00|954.16|952.66|954.1|952.6|954.18|952.68|953.97|952.47|0
1619475900000|2021-04-26 22:25:00|954.09|952.59|954.1|952.6|954.1|952.6|954.05|952.55|0
1619476200000|2021-04-26 22:30:00|954.12|952.62|953.92|952.42|954.14|952.64|953.92|952.42|0
1619476500000|2021-04-26 22:35:00|953.93|952.43|953.97|952.47|954.05|952.55|953.93|952.43|0
1619476800000|2021-04-26 22:40:00|953.96|952.46|953.92|952.42|953.96|952.46|953.82|952.32|0
1619477100000|2021-04-26 22:45:00|953.93|952.43|953.92|952.42|953.97|952.47|953.86|952.36|0
1619477400000|2021-04-26 22:50:00|953.91|952.41|953.82|952.32|953.92|952.42|953.77|952.27|0
1619477700000|2021-04-26 22:55:00|953.81|952.31|953.82|952.32|953.82|952.32|953.77|952.27|0
1619478000000|2021-04-26 23:00:00|953.86|952.36|953.86|952.36|953.97|952.47|953.82|952.32|0
1619478300000|2021-04-26 23:05:00|953.87|952.37|953.97|952.47|954.01|952.51|953.86|952.36|0
1619478600000|2021-04-26 23:10:00|953.99|952.49|953.92|952.42|954.05|952.55|953.92|952.42|0
1619478900000|2021-04-26 23:15:00|953.91|952.41|953.69|952.19|953.92|952.42|953.69|952.19|0
1619479200000|2021-04-26 23:20:00|953.73|952.23|953.73|952.23|953.82|952.32|953.64|952.14|0
1619479500000|2021-04-26 23:25:00|953.74|952.24|953.77|952.27|953.86|952.36|953.69|952.19|0
1619479800000|2021-04-26 23:30:00|953.78|952.28|954.1|952.6|954.14|952.64|953.77|952.27|0
1619480100000|2021-04-26 23:35:00|954.09|952.59|954.29|952.79|954.42|952.92|954.01|952.51|0
1619480400000|2021-04-26 23:40:00|954.3|952.8|954.46|952.96|954.46|952.96|954.3|952.8|0
1619480700000|2021-04-26 23:45:00|954.42|952.92|954.55|953.05|954.61|953.11|954.38|952.88|0
1619481000000|2021-04-26 23:50:00|954.54|953.04|954.38|952.88|954.54|953.04|954.33|952.83|0
1619481300000|2021-04-26 23:55:00|954.37|952.87|954.38|952.88|954.42|952.92|954.29|952.79|0
1619481600000|2021-04-27 00:00:00|954.37|952.87|954.03|952.53|954.37|952.87|953.92|952.42|0
1619481900000|2021-04-27 00:05:00|954.05|952.55|954.01|952.51|954.1|952.6|953.92|952.42|0
1619482200000|2021-04-27 00:10:00|954.02|952.52|953.74|952.24|954.1|952.6|953.68|952.18|0
1619482500000|2021-04-27 00:15:00|953.75|952.25|952.76|951.26|953.79|952.29|952.76|951.26|0
1619482800000|2021-04-27 00:20:00|952.77|951.27|952.75|951.25|952.97|951.47|952.75|951.25|0
1619483100000|2021-04-27 00:25:00|952.76|951.26|952.97|951.47|952.97|951.47|952.76|951.26|0
1619483400000|2021-04-27 00:30:00|952.96|951.46|952.73|951.23|952.96|951.46|952.73|951.23|0
1619483700000|2021-04-27 00:35:00|952.72|951.22|953.15|951.65|953.16|951.66|952.63|951.13|0
1619484000000|2021-04-27 00:40:00|953.16|951.66|952.95|951.45|953.36|951.86|952.95|951.45|0
1619484300000|2021-04-27 00:45:00|952.94|951.44|952.96|951.46|953.16|951.66|952.94|951.44|0
1619484600000|2021-04-27 00:50:00|952.99|951.49|952.96|951.46|953.06|951.56|952.96|951.46|0
1619484900000|2021-04-27 00:55:00|952.95|951.45|953.16|951.66|953.18|951.68|952.95|951.45|0
1619485200000|2021-04-27 01:00:00|953.17|951.67|953.17|951.67|953.18|951.68|952.97|951.47|0
1619485500000|2021-04-27 01:05:00|953.16|951.66|952.96|951.46|953.16|951.66|952.75|951.25|0
1619485800000|2021-04-27 01:10:00|952.95|951.45|952.96|951.46|952.96|951.46|952.95|951.45|0
1619486100000|2021-04-27 01:15:00|952.95|951.45|953.18|951.68|953.27|951.77|952.75|951.25|0
1619486400000|2021-04-27 01:20:00|953.17|951.67|953.14|951.64|953.35|951.85|953.13|951.63|0
1619486700000|2021-04-27 01:25:00|953.15|951.65|953.15|951.65|953.24|951.74|953.14|951.64|0
1619487000000|2021-04-27 01:30:00|953.21|951.71|953.15|951.65|953.35|951.85|952.92|951.42|0
1619487300000|2021-04-27 01:35:00|953.14|951.64|952.74|951.24|953.14|951.64|952.51|951.01|0
1619487600000|2021-04-27 01:40:00|952.73|951.23|952.74|951.24|952.95|951.45|952.73|951.23|0
1619487900000|2021-04-27 01:45:00|952.73|951.23|952.74|951.24|952.95|951.45|952.54|951.04|0
1619488200000|2021-04-27 01:50:00|952.73|951.23|952.95|951.45|952.95|951.45|952.54|951.04|0
1619488500000|2021-04-27 01:55:00|952.94|951.44|952.96|951.46|952.97|951.47|952.75|951.25|0
1619488800000|2021-04-27 02:00:00|952.95|951.45|953.15|951.65|953.17|951.67|952.75|951.25|0
1619489100000|2021-04-27 02:05:00|953.16|951.66|953.15|951.65|953.16|951.66|953.15|951.65|0
1619489400000|2021-04-27 02:10:00|953.16|951.66|953.17|951.67|953.17|951.67|953.15|951.65|0
1619489700000|2021-04-27 02:15:00|953.16|951.66|953.16|951.66|953.37|951.87|952.95|951.45|0
1619490000000|2021-04-27 02:20:00|953.15|951.65|952.95|951.45|953.16|951.66|952.95|951.45|0
1619490300000|2021-04-27 02:25:00|952.89|951.39|952.64|951.14|952.89|951.39|952.54|951.04|0
1619490600000|2021-04-27 02:30:00|952.61|951.11|952.63|951.13|952.74|951.24|952.54|951.04|0
1619490900000|2021-04-27 02:35:00|952.6|951.1|952.73|951.23|952.74|951.24|952.53|951.03|0
1619491200000|2021-04-27 02:40:00|952.74|951.24|952.73|951.23|952.74|951.24|952.72|951.22|0
1619491500000|2021-04-27 02:45:00|952.74|951.24|952.73|951.23|952.74|951.24|952.63|951.13|0
1619491800000|2021-04-27 02:50:00|952.72|951.22|952.74|951.24|952.94|951.44|952.63|951.13|0
1619492100000|2021-04-27 02:55:00|952.73|951.23|952.74|951.24|952.74|951.24|952.72|951.22|0
1619492400000|2021-04-27 03:00:00|952.73|951.23|952.51|951.01|952.74|951.24|952.51|951.01|0
1619492700000|2021-04-27 03:05:00|952.52|951.02|952.72|951.22|952.74|951.24|952.51|951.01|0
1619493000000|2021-04-27 03:10:00|952.73|951.23|952.73|951.23|952.74|951.24|952.72|951.22|0
1619493300000|2021-04-27 03:15:00|952.74|951.24|952.95|951.45|952.95|951.45|952.73|951.23|0
1619493600000|2021-04-27 03:20:00|952.94|951.44|952.94|951.44|952.95|951.45|952.94|951.44|0
1619493900000|2021-04-27 03:25:00|952.95|951.45|952.95|951.45|952.95|951.45|952.94|951.44|0
1619494200000|2021-04-27 03:30:00|952.94|951.44|953.15|951.65|953.35|951.85|952.94|951.44|0
1619494500000|2021-04-27 03:35:00|953.14|951.64|953.35|951.85|953.35|951.85|953.14|951.64|0
1619494800000|2021-04-27 03:40:00|953.36|951.86|953.37|951.87|953.37|951.87|953.17|951.67|0
1619495100000|2021-04-27 03:45:00|953.36|951.86|953.35|951.85|953.37|951.87|953.35|951.85|0
1619495400000|2021-04-27 03:50:00|953.34|951.84|953.15|951.65|953.35|951.85|953.15|951.65|0
1619495700000|2021-04-27 03:55:00|953.21|951.71|953.15|951.65|953.35|951.85|953.15|951.65|0
1619496300000|2021-04-27 04:05:00|953.16|951.66|953.15|951.65|953.16|951.66|953.15|951.65|0
1619496900000|2021-04-27 04:15:00|953.16|951.66|953.15|951.65|953.16|951.66|953.15|951.65|0
1619497200000|2021-04-27 04:20:00|953.16|951.66|953.15|951.65|953.16|951.66|953.15|951.65|0
1619497500000|2021-04-27 04:25:00|953.16|951.66|953.37|951.87|953.37|951.87|953.16|951.66|0
1619497800000|2021-04-27 04:30:00|953.36|951.86|953.56|952.06|953.56|952.06|953.36|951.86|0
1619498100000|2021-04-27 04:35:00|953.55|952.05|953.35|951.85|953.55|952.05|953.35|951.85|0
1619498400000|2021-04-27 04:40:00|953.38|951.88|953.35|951.85|953.46|951.96|953.35|951.85|0
1619498700000|2021-04-27 04:45:00|953.38|951.88|953.35|951.85|953.45|951.95|953.35|951.85|0
1619499000000|2021-04-27 04:50:00|953.38|951.88|953.37|951.87|953.56|952.06|953.35|951.85|0
1619499300000|2021-04-27 04:55:00|953.4|951.9|953.36|951.86|953.56|952.06|953.35|951.85|0
1619499600000|2021-04-27 05:00:00|953.37|951.87|953.77|952.27|953.77|952.27|953.36|951.86|0
1619499900000|2021-04-27 05:05:00|953.76|952.26|953.77|952.27|953.78|952.28|953.66|952.16|0
1619500200000|2021-04-27 05:10:00|953.76|952.26|953.78|952.28|953.78|952.28|953.76|952.26|0
1619500500000|2021-04-27 05:15:00|953.77|952.27|953.78|952.28|953.78|952.28|953.77|952.27|0
1619500800000|2021-04-27 05:20:00|953.77|952.27|953.77|952.27|953.78|952.28|953.58|952.08|0
1619501100000|2021-04-27 05:25:00|953.78|952.28|953.99|952.49|953.99|952.49|953.78|952.28|0
1619501400000|2021-04-27 05:30:00|954|952.5|954.67|953.17|954.67|953.17|954|952.5|0
1619501700000|2021-04-27 05:35:00|954.66|953.16|954.43|952.93|954.85|953.35|954.43|952.93|0
1619502000000|2021-04-27 05:40:00|954.44|952.94|954.65|953.15|954.65|953.15|954.44|952.94|0
1619502300000|2021-04-27 05:45:00|954.66|953.16|954.66|953.16|954.66|953.16|954.46|952.96|0
1619502600000|2021-04-27 05:50:00|954.67|953.17|955.06|953.56|955.1|953.6|954.67|953.17|0
1619502900000|2021-04-27 05:55:00|955.07|953.57|954.66|953.16|955.26|953.76|954.66|953.16|0
1619503200000|2021-04-27 06:00:00|954.67|953.17|954.51|953.01|955.07|953.57|954.5|953|0
1619503500000|2021-04-27 06:05:00|954.5|953|954.57|953.07|954.7|953.2|954.29|952.79|0
1619503800000|2021-04-27 06:10:00|954.58|953.08|954.35|952.85|954.58|953.08|954.16|952.66|0
1619504100000|2021-04-27 06:15:00|954.34|952.84|953.94|952.44|954.34|952.84|953.94|952.44|0
1619504400000|2021-04-27 06:20:00|953.95|952.45|954.15|952.65|954.16|952.66|953.94|952.44|0
1619504700000|2021-04-27 06:25:00|954.35|952.85|954.55|953.05|954.74|953.24|954.35|952.85|0
1619505000000|2021-04-27 06:30:00|954.54|953.04|954.76|953.26|954.97|953.47|954.54|953.04|0
1619505300000|2021-04-27 06:35:00|954.75|953.25|954.77|953.27|954.77|953.27|954.75|953.25|0
1619505600000|2021-04-27 06:40:00|954.93|953.43|954.73|953.23|954.93|953.43|954.54|953.04|0
1619505900000|2021-04-27 06:45:00|954.7|953.2|954.66|953.16|954.74|953.24|954.54|953.04|0
1619506200000|2021-04-27 06:50:00|954.53|953.03|954.51|953.01|954.72|953.22|954.5|953|0
1619506500000|2021-04-27 06:55:00|954.5|953|955.81|954.31|955.81|954.31|954.31|952.81|0
1619506800000|2021-04-27 07:00:00|955.87|954.37|960.25|958.75|960.84|959.34|955.69|954.19|6
1619507100000|2021-04-27 07:05:00|960.24|958.74|957.8|956.3|960.24|958.74|957.3|955.8|4
1619507400000|2021-04-27 07:10:00|957.6|956.1|956.59|955.09|957.7|956.2|956.51|955.01|9
1619507700000|2021-04-27 07:15:00|956.79|955.29|957.34|956.24|957.74|956.84|956.24|955.29|3
1619508000000|2021-04-27 07:20:00|957.24|956.34|956.64|955.64|957.34|956.34|955.84|954.94|45
1619508300000|2021-04-27 07:25:00|956.74|955.74|955.84|954.74|957.14|956.04|955.84|954.64|33
1619508600000|2021-04-27 07:30:00|955.94|954.84|957.74|956.64|957.74|956.64|955.94|954.84|18
1619508900000|2021-04-27 07:35:00|957.84|956.94|957.84|956.84|958.54|957.54|957.54|956.54|7
1619509200000|2021-04-27 07:40:00|958.04|956.94|958.45|957.25|958.74|957.64|958.04|956.94|9
1619509500000|2021-04-27 07:45:00|958.35|957.15|958.55|957.45|958.95|957.75|957.95|956.75|30
1619509800000|2021-04-27 07:50:00|958.05|957.55|958.15|957.05|958.95|957.85|957.65|956.95|25
1619510100000|2021-04-27 07:55:00|957.65|957.15|956.95|955.95|958.05|957.15|956.75|955.85|9
1619510400000|2021-04-27 08:00:00|957.05|956.05|957.35|956.25|957.45|956.25|956.55|955.85|2
1619510700000|2021-04-27 08:05:00|957.25|956.15|956.55|955.55|957.95|956.85|956.05|955.35|12
1619511000000|2021-04-27 08:10:00|956.45|955.65|956.75|955.65|957.15|956.05|956.45|955.35|11
1619511300000|2021-04-27 08:15:00|956.25|955.75|956.75|955.75|957.25|956.25|956.25|955.55|13
1619511600000|2021-04-27 08:20:00|956.35|955.65|955.85|954.55|957.05|955.95|955.35|954.55|5
1619511900000|2021-04-27 08:25:00|955.75|954.45|955.35|954.15|955.75|954.45|955.35|954.05|0
1619512200000|2021-04-27 08:30:00|955.45|954.25|955.55|954.35|955.55|954.45|955.05|954.15|2
1619512500000|2021-04-27 08:35:00|955.15|954.45|955.25|954.15|955.55|954.65|954.75|954.05|12
1619512800000|2021-04-27 08:40:00|954.75|954.05|954.75|953.65|955.25|954.05|954.35|953.55|11
1619513100000|2021-04-27 08:45:00|954.65|953.75|955.25|954.15|955.35|954.35|954.65|953.65|6
1619513400000|2021-04-27 08:50:00|955.35|954.25|955.75|954.65|955.85|954.75|955.35|954.25|0
1619513700000|2021-04-27 08:55:00|955.85|954.75|956.25|955.15|956.35|955.25|955.85|954.55|0
1619514000000|2021-04-27 09:00:00|956.15|955.05|955.95|954.75|956.25|955.15|955.75|954.75|1
1619514300000|2021-04-27 09:05:00|955.85|954.65|955.55|954.55|956.15|955.05|955.25|954.45|1
1619514600000|2021-04-27 09:10:00|955.65|954.45|954.65|953.45|955.65|954.65|954.65|953.35|10
1619514900000|2021-04-27 09:15:00|954.75|953.55|955.75|954.65|955.85|954.75|954.75|953.55|0
1619515200000|2021-04-27 09:20:00|955.85|954.75|955.75|954.75|956.05|955.15|955.35|954.55|3
1619515500000|2021-04-27 09:25:00|955.85|954.65|956.15|955.05|956.35|955.15|955.85|954.65|1
1619515800000|2021-04-27 09:30:00|956.05|954.95|955.35|954.25|956.05|954.95|954.85|954.05|6
1619516100000|2021-04-27 09:35:00|955.25|954.15|954.25|953.15|955.25|954.15|954.25|952.95|12
1619516400000|2021-04-27 09:40:00|954.35|953.25|953.95|952.85|954.65|953.55|953.95|952.75|4
1619516700000|2021-04-27 09:45:00|953.85|952.95|954.05|952.95|954.05|952.95|953.55|952.35|0
1619517000000|2021-04-27 09:50:00|953.95|952.85|953.75|952.55|953.95|952.85|953.15|951.95|6
1619517300000|2021-04-27 09:55:00|953.85|952.65|953.95|952.85|954.15|952.95|953.75|952.55|1
1619517600000|2021-04-27 10:00:00|954.15|952.95|954.45|953.35|954.45|953.35|953.95|952.75|3
1619517900000|2021-04-27 10:05:00|954.65|953.45|955.75|954.55|955.75|954.55|954.65|953.45|0
1619518200000|2021-04-27 10:10:00|955.95|954.65|955.85|954.65|955.95|954.75|955.65|954.55|0
1619518500000|2021-04-27 10:15:00|955.95|954.75|956.85|955.75|956.95|955.75|955.95|954.75|0
1619518800000|2021-04-27 10:20:00|956.95|955.85|957.65|956.55|957.65|956.65|956.95|955.75|0
1619519100000|2021-04-27 10:25:00|957.55|956.45|956.45|955.35|957.55|956.45|956.45|955.35|0
1619519400000|2021-04-27 10:30:00|956.55|955.45|956.35|955.15|956.65|955.45|956.15|955.05|0
1619519700000|2021-04-27 10:35:00|956.25|955.05|956.95|955.75|956.95|955.75|956.15|955.05|0
1619520000000|2021-04-27 10:40:00|957.15|955.85|957.25|956.05|957.25|956.05|957.05|955.85|0
1619520300000|2021-04-27 10:45:00|957.35|956.15|957.45|956.45|957.65|956.55|957.35|956.15|5
1619520600000|2021-04-27 10:50:00|957.35|956.35|957.45|956.25|957.45|956.35|957.35|956.05|0
1619520900000|2021-04-27 10:55:00|957.75|956.35|958.45|957.25|958.45|957.25|957.75|956.35|5
1619521200000|2021-04-27 11:00:00|958.55|957.35|958.25|957.05|958.65|957.45|958.25|956.95|5
1619521500000|2021-04-27 11:05:00|958.15|956.95|957.85|956.65|958.15|957.05|957.85|956.65|0
1619521800000|2021-04-27 11:10:00|957.95|956.55|957.75|956.55|957.95|957.05|957.75|956.55|8
1619522100000|2021-04-27 11:15:00|957.65|956.45|957.45|956.25|957.65|956.45|957.05|955.85|0
1619522400000|2021-04-27 11:20:00|957.35|956.35|956.65|955.35|957.35|956.35|956.65|955.35|14
1619522700000|2021-04-27 11:25:00|956.55|955.25|956.65|955.65|956.65|955.65|956.35|955.15|10
1619523000000|2021-04-27 11:30:00|956.75|955.75|957.35|956.15|957.55|956.45|956.75|955.75|1
1619523300000|2021-04-27 11:35:00|957.25|956.05|957.35|956.15|957.45|956.25|957.15|955.95|0
1619523600000|2021-04-27 11:40:00|957.14|955.94|956.84|955.64|957.24|956.04|956.84|955.64|0
1619523900000|2021-04-27 11:45:00|956.74|955.54|956.44|955.24|956.74|955.64|956.34|955.24|0
1619524200000|2021-04-27 11:50:00|956.34|955.34|956.34|955.14|956.44|955.74|956.34|955.14|3
1619524500000|2021-04-27 11:55:00|956.24|955.04|956.04|954.94|956.24|955.04|955.94|954.94|0
1619524800000|2021-04-27 12:00:00|956.14|955.04|956.34|955.14|956.34|955.54|956.14|955.04|1
1619525100000|2021-04-27 12:05:00|956.24|955.24|956.14|954.94|956.74|955.54|956.14|954.94|0
1619525400000|2021-04-27 12:10:00|956.04|955.04|956.04|954.84|956.54|955.44|955.94|954.84|1
1619525700000|2021-04-27 12:15:00|956.24|954.94|955.94|954.84|956.24|955.04|955.74|954.74|1
1619526000000|2021-04-27 12:20:00|956.04|954.94|956.04|954.94|956.14|954.94|955.74|954.54|2
1619526300000|2021-04-27 12:25:00|956.14|955.04|956.34|955.14|956.34|955.14|956.14|955.04|0
1619526600000|2021-04-27 12:30:00|956.24|955.24|955.84|954.74|956.24|955.24|955.84|954.74|0
1619526900000|2021-04-27 12:35:00|955.74|954.84|955.84|954.74|955.94|954.84|955.64|954.54|1
1619527200000|2021-04-27 12:40:00|955.74|954.84|955.84|954.94|955.94|954.94|955.74|954.84|0
1619527500000|2021-04-27 12:45:00|955.94|954.74|955.74|954.54|956.04|954.74|955.74|954.54|1
1619527800000|2021-04-27 12:50:00|955.84|954.64|955.74|954.44|956.04|954.84|955.44|954.24|0
1619528100000|2021-04-27 12:55:00|955.64|954.54|955.94|954.94|956.04|954.94|955.64|954.54|4
1619528400000|2021-04-27 13:00:00|956.04|954.84|956.54|955.44|956.54|955.44|955.94|954.84|5
1619528700000|2021-04-27 13:05:00|956.64|955.54|957.04|955.94|957.14|955.94|956.44|955.24|5
1619529000000|2021-04-27 13:10:00|956.94|955.84|956.74|955.74|956.94|955.84|956.64|955.74|0
1619529300000|2021-04-27 13:15:00|956.64|955.54|956.34|955.24|956.84|955.74|956.34|955.24|7
1619529600000|2021-04-27 13:20:00|956.24|955.14|956.24|955.34|956.44|955.34|955.74|954.64|10
1619529900000|2021-04-27 13:25:00|956.34|955.44|956.44|955.34|956.54|955.44|955.94|955.24|5
1619530200000|2021-04-27 13:30:00|956.54|955.44|956.94|955.94|957.44|956.34|956.44|955.34|5
1619530500000|2021-04-27 13:35:00|956.84|955.74|956.24|955.34|956.84|955.74|956.24|955.24|2
1619530800000|2021-04-27 13:40:00|956.44|955.44|955.74|954.74|956.44|955.44|955.54|954.64|22
1619531100000|2021-04-27 13:45:00|955.64|954.64|955.64|954.54|955.84|954.74|955.24|954.04|5
1619531400000|2021-04-27 13:50:00|955.74|954.64|955.84|954.84|956.04|954.94|955.64|954.54|16
1619531700000|2021-04-27 13:55:00|955.94|954.94|956.34|955.24|956.44|955.34|955.94|954.84|0
1619532000000|2021-04-27 14:00:00|956.24|955.14|956.54|955.44|956.54|955.54|955.94|954.84|1
1619532300000|2021-04-27 14:05:00|956.64|955.54|956.94|955.84|957.04|955.94|956.54|955.44|0
1619532600000|2021-04-27 14:10:00|957.03|955.93|956.23|955.23|957.13|956.43|956.23|955.23|189
1619532900000|2021-04-27 14:15:00|956.33|955.53|956.78|955.28|957.73|956.93|955.93|955.28|195
1619533200000|2021-04-27 14:20:00|956.77|955.27|956.85|955.35|956.88|955.38|956.42|954.92|0
1619533500000|2021-04-27 14:25:00|956.84|955.34|957.33|955.83|957.33|955.83|956.62|955.12|0
1619533800000|2021-04-27 14:30:00|957.27|955.77|956.92|955.42|957.33|955.83|956.91|955.41|0
1619534100000|2021-04-27 14:35:00|956.93|955.43|956.3|954.8|956.93|955.43|956.21|954.71|0
1619534400000|2021-04-27 14:40:00|956.28|954.78|956.75|955.25|956.76|955.26|956.08|954.58|0
1619534700000|2021-04-27 14:45:00|956.76|955.26|957.01|955.51|957.21|955.71|956.73|955.23|0
1619535000000|2021-04-27 14:50:00|956.99|955.49|957.21|955.71|957.21|955.71|956.97|955.47|0
1619535300000|2021-04-27 14:55:00|957.2|955.7|957.4|955.9|957.42|955.92|957|955.5|0
1619535600000|2021-04-27 15:00:00|957.39|955.89|957.16|955.66|957.39|955.89|957.01|955.51|0
1619535900000|2021-04-27 15:05:00|957.17|955.67|957.36|955.86|957.49|955.99|957.15|955.65|0
1619536200000|2021-04-27 15:10:00|957.35|955.85|957.58|956.08|957.59|956.09|957.35|955.85|0
1619536500000|2021-04-27 15:15:00|957.57|956.07|957.73|956.23|957.79|956.29|957.57|956.07|0
1619536800000|2021-04-27 15:20:00|957.74|956.24|957.75|956.25|957.94|956.44|957.72|956.22|0
1619537100000|2021-04-27 15:25:00|957.74|956.24|956.38|954.88|957.75|956.25|956.37|954.87|0
1619537400000|2021-04-27 15:30:00|956.39|954.89|956.87|955.37|956.87|955.37|956.02|954.52|0
1619537700000|2021-04-27 15:35:00|957.01|955.51|957.01|955.51|957.21|955.71|956.79|955.29|0
1619538000000|2021-04-27 15:40:00|957.02|955.52|957.42|955.92|957.43|955.93|957.01|955.51|0
1619538300000|2021-04-27 15:45:00|957.36|955.86|957.19|955.69|957.42|955.92|957.19|955.69|0
1619538600000|2021-04-27 15:50:00|957.2|955.7|957.46|955.96|957.46|955.96|957.2|955.7|0
1619538900000|2021-04-27 15:55:00|957.47|955.97|957.66|956.16|957.87|956.37|957.47|955.97|0
1619539200000|2021-04-27 16:00:00|957.67|956.17|957.89|956.39|957.89|956.39|957.67|956.17|0
1619539500000|2021-04-27 16:05:00|957.88|956.38|957.68|956.18|957.89|956.39|957.47|955.97|0
1619539800000|2021-04-27 16:10:00|957.69|956.19|957.65|956.15|957.69|956.19|957.45|955.95|0
1619540100000|2021-04-27 16:15:00|957.66|956.16|957.67|956.17|957.67|956.17|957.64|956.14|0
1619540400000|2021-04-27 16:20:00|957.68|956.18|957.67|956.17|957.69|956.19|957.64|956.14|0
1619540700000|2021-04-27 16:25:00|957.68|956.18|957.88|956.38|957.89|956.39|957.67|956.17|0
1619541000000|2021-04-27 16:30:00|957.87|956.37|958.07|956.57|958.07|956.57|957.86|956.36|0
1619541300000|2021-04-27 16:35:00|958.06|956.56|957.86|956.36|958.07|956.57|957.64|956.14|0
1619541600000|2021-04-27 16:40:00|957.87|956.37|957.64|956.14|957.87|956.37|957.43|955.93|0
1619541900000|2021-04-27 16:45:00|957.65|956.15|957.47|955.97|957.66|956.16|957.26|955.76|0
1619542200000|2021-04-27 16:50:00|957.46|955.96|957.21|955.71|957.47|955.97|956.97|955.47|0
1619542500000|2021-04-27 16:55:00|957.2|955.7|957.2|955.7|957.22|955.72|956.98|955.48|0
1619542800000|2021-04-27 17:00:00|957.19|955.69|957.23|955.73|957.23|955.73|956.99|955.49|0
1619543100000|2021-04-27 17:05:00|957.24|955.74|957.44|955.94|957.45|955.95|957.02|955.52|0
1619543400000|2021-04-27 17:10:00|957.43|955.93|957.45|955.95|957.47|955.97|957.24|955.74|0
1619543700000|2021-04-27 17:15:00|957.44|955.94|957.26|955.76|957.47|955.97|957.25|955.75|0
1619544000000|2021-04-27 17:20:00|957.27|955.77|957.47|955.97|957.48|955.98|957.26|955.76|0
1619544300000|2021-04-27 17:25:00|957.46|955.96|957.26|955.76|957.47|955.97|957.25|955.75|0
1619544600000|2021-04-27 17:30:00|957.25|955.75|957.25|955.75|957.48|955.98|957.22|955.72|0
1619544900000|2021-04-27 17:35:00|957.26|955.76|957.67|956.17|957.68|956.18|957.26|955.76|0
1619545200000|2021-04-27 17:40:00|957.68|956.18|957.87|956.37|957.89|956.39|957.66|956.16|0
1619545500000|2021-04-27 17:45:00|957.81|956.31|957.46|955.96|957.87|956.37|957.42|955.92|0
1619545800000|2021-04-27 17:50:00|957.45|955.95|957.67|956.17|957.67|956.17|957.45|955.95|0
1619546100000|2021-04-27 17:55:00|957.68|956.18|957.66|956.16|957.68|956.18|957.65|956.15|0
1619546400000|2021-04-27 18:00:00|957.67|956.17|957|955.5|957.67|956.17|957|955.5|0
1619546700000|2021-04-27 18:05:00|957.01|955.51|957.23|955.73|957.44|955.94|957|955.5|0
1619547000000|2021-04-27 18:10:00|957.22|955.72|957.24|955.74|957.44|955.94|957.22|955.72|0
1619547300000|2021-04-27 18:15:00|957.23|955.73|957.45|955.95|957.47|955.97|957.23|955.73|0
1619547600000|2021-04-27 18:20:00|957.46|955.96|957.48|955.98|957.48|955.98|957.25|955.75|0
1619547900000|2021-04-27 18:25:00|957.47|955.97|957.5|956|957.69|956.19|957.47|955.97|0
1619548200000|2021-04-27 18:30:00|957.51|956.01|957.93|956.43|958.13|956.63|957.5|956|0
1619548500000|2021-04-27 18:35:00|957.92|956.42|957.95|956.45|957.95|956.45|957.92|956.42|0
1619548800000|2021-04-27 18:40:00|957.94|956.44|957.93|956.43|957.94|956.44|957.73|956.23|0
1619549100000|2021-04-27 18:45:00|957.94|956.44|957.92|956.42|957.94|956.44|957.72|956.22|0
1619549400000|2021-04-27 18:50:00|957.91|956.41|957.69|956.19|957.92|956.42|957.69|956.19|0
1619549700000|2021-04-27 18:55:00|957.7|956.2|957.9|956.4|957.92|956.42|957.69|956.19|0
1619550000000|2021-04-27 19:00:00|957.89|956.39|957.72|956.22|957.93|956.43|957.67|956.17|0
1619550300000|2021-04-27 19:05:00|957.71|956.21|957.45|955.95|957.72|956.22|957.24|955.74|0
1619550600000|2021-04-27 19:10:00|957.46|955.96|957.94|956.44|957.94|956.44|957.25|955.75|0
1619550900000|2021-04-27 19:15:00|957.93|956.43|958.15|956.65|958.15|956.65|957.7|956.2|0
1619551200000|2021-04-27 19:20:00|958.14|956.64|958.14|956.64|958.36|956.86|957.92|956.42|0
1619551500000|2021-04-27 19:25:00|958.15|956.65|958.34|956.84|958.34|956.84|958.12|956.62|0
1619551800000|2021-04-27 19:30:00|958.33|956.83|958.35|956.85|958.37|956.87|958.12|956.62|0
1619552100000|2021-04-27 19:35:00|958.29|956.79|958.59|957.09|958.6|957.1|958.13|956.63|0
1619552400000|2021-04-27 19:40:00|958.6|957.1|958.38|956.88|958.6|957.1|958.37|956.87|0
1619552700000|2021-04-27 19:45:00|958.39|956.89|958.37|956.87|958.39|956.89|958.13|956.63|0
1619553000000|2021-04-27 19:50:00|958.36|956.86|958.13|956.63|958.57|957.07|958.13|956.63|0
1619553300000|2021-04-27 19:55:00|958.14|956.64|957.82|956.32|958.5|957|957.6|956.1|0
1619553600000|2021-04-27 20:00:00|957.84|956.34|958.17|956.67|958.86|957.36|957.84|956.34|0
1619553900000|2021-04-27 20:05:00|958.16|956.66|958.17|956.67|958.54|957.04|957.93|956.43|0
1619554200000|2021-04-27 20:10:00|958.18|956.68|958.02|956.52|958.4|956.9|957.84|956.34|0
1619554500000|2021-04-27 20:15:00|958.01|956.51|957.91|956.41|958.01|956.51|957.87|956.37|0
1619554800000|2021-04-27 20:20:00|957.92|956.42|957.94|956.44|958|956.5|957.83|956.33|0
1619555100000|2021-04-27 20:25:00|957.92|956.42|958.03|956.53|958.03|956.53|957.92|956.42|0
1619555400000|2021-04-27 20:30:00|958.06|956.56|958.06|956.56|958.23|956.73|958.01|956.51|0
1619555700000|2021-04-27 20:35:00|958.07|956.57|957.95|956.45|958.15|956.65|957.95|956.45|0
1619556000000|2021-04-27 20:40:00|957.94|956.44|958.01|956.51|958.1|956.6|957.91|956.41|0
1619556300000|2021-04-27 20:45:00|957.95|956.45|958.01|956.51|958.06|956.56|957.86|956.36|0
1619556600000|2021-04-27 20:50:00|958.02|956.52|958.06|956.56|958.23|956.73|958.02|956.52|0
1619556900000|2021-04-27 20:55:00|958.07|956.57|958.26|956.76|958.28|956.78|958.06|956.56|0
1619557200000|2021-04-27 21:00:00|958.24|956.74|958.13|956.63|958.24|956.74|958.12|956.62|0
1619557500000|2021-04-27 21:05:00|958.12|956.62|958.02|956.52|958.13|956.63|958.02|956.52|0
1619557800000|2021-04-27 21:10:00|958.03|956.53|958.03|956.53|958.03|956.53|958.03|956.53|0
1619558100000|2021-04-27 21:15:00|958.02|956.52|958.02|956.52|958.09|956.59|958.02|956.52|0
1619558400000|2021-04-27 21:20:00|958.05|956.55|958.02|956.52|958.05|956.55|958.02|956.52|0
1619558700000|2021-04-27 21:25:00|957.96|956.46|958.09|956.59|958.09|956.59|957.96|956.46|0
1619559300000|2021-04-27 21:35:00|958.05|956.55|958.05|956.55|958.05|956.55|958.05|956.55|0
1619559600000|2021-04-27 21:40:00|958.03|956.53|958|956.5|958.03|956.53|958|956.5|0
1619559900000|2021-04-27 21:45:00|958.02|956.52|958|956.5|958.05|956.55|958|956.5|0
1619560200000|2021-04-27 21:50:00|958.05|956.55|958.05|956.55|958.05|956.55|958.02|956.52|0
1619560500000|2021-04-27 21:55:00|958.02|956.52|958.05|956.55|958.09|956.59|958|956.5|0
1619560800000|2021-04-27 22:00:00|958.06|956.56|958.3|956.8|958.46|956.96|958.06|956.56|0
1619561100000|2021-04-27 22:05:00|958.31|956.81|958.3|956.8|958.39|956.89|958.26|956.76|0
1619561400000|2021-04-27 22:10:00|958.31|956.81|958.39|956.89|958.39|956.89|958.22|956.72|0
1619561700000|2021-04-27 22:15:00|958.4|956.9|958.47|956.97|958.59|957.09|958.39|956.89|0
1619562000000|2021-04-27 22:20:00|958.44|956.94|958.48|956.98|958.52|957.02|958.44|956.94|0
1619562300000|2021-04-27 22:25:00|958.49|956.99|958.44|956.94|958.52|957.02|958.44|956.94|0
1619562600000|2021-04-27 22:30:00|958.46|956.96|958.3|956.8|958.46|956.96|958.3|956.8|0
1619562900000|2021-04-27 22:35:00|958.26|956.76|958.29|956.79|958.35|956.85|958.25|956.75|0
1619563200000|2021-04-27 22:40:00|958.3|956.8|958.34|956.84|958.38|956.88|958.29|956.79|0
1619563500000|2021-04-27 22:45:00|958.35|956.85|958.38|956.88|958.43|956.93|958.34|956.84|0
1619563800000|2021-04-27 22:50:00|958.37|956.87|958.38|956.88|958.38|956.88|958.34|956.84|0
1619564100000|2021-04-27 22:55:00|958.37|956.87|958.38|956.88|958.38|956.88|958.34|956.84|0
1619564400000|2021-04-27 23:00:00|958.39|956.89|958.62|957.12|958.62|957.12|958.38|956.88|0
1619564700000|2021-04-27 23:05:00|958.63|957.13|958.71|957.21|958.75|957.25|958.63|957.13|0
1619565000000|2021-04-27 23:10:00|958.7|957.2|958.62|957.12|958.71|957.21|958.62|957.12|0
1619565300000|2021-04-27 23:15:00|958.63|957.13|958.62|957.12|958.66|957.16|958.58|957.08|0
1619565600000|2021-04-27 23:20:00|958.63|957.13|958.62|957.12|958.66|957.16|958.62|957.12|0
1619565900000|2021-04-27 23:25:00|958.6|957.1|958.62|957.12|958.62|957.12|958.58|957.08|0
1619566200000|2021-04-27 23:30:00|958.6|957.1|958.51|957.01|958.6|957.1|958.51|957.01|0
1619566500000|2021-04-27 23:35:00|958.52|957.02|958.58|957.08|958.62|957.12|958.52|957.02|0
1619566800000|2021-04-27 23:40:00|958.57|957.07|958.29|956.79|958.57|957.07|958.29|956.79|0
1619567100000|2021-04-27 23:45:00|958.25|956.75|958.21|956.71|958.38|956.88|958.21|956.71|0
1619567400000|2021-04-27 23:50:00|958.2|956.7|958.15|956.65|958.34|956.84|958.15|956.65|0
1619567700000|2021-04-27 23:55:00|958.21|956.71|958.15|956.65|958.25|956.75|958.15|956.65|0
1619568000000|2021-04-28 00:00:00|958.21|956.71|958.02|956.52|958.21|956.71|957.7|956.2|0
1619568300000|2021-04-28 00:05:00|958|956.5|958.07|956.57|958.11|956.61|957.98|956.48|0
1619568600000|2021-04-28 00:10:00|958.08|956.58|958.07|956.57|958.11|956.61|958.02|956.52|0
1619568900000|2021-04-28 00:15:00|958.08|956.58|957.09|955.59|958.11|956.61|956.88|955.38|0
1619569200000|2021-04-28 00:20:00|957.1|955.6|957.09|955.59|957.1|955.6|956.89|955.39|0
1619569500000|2021-04-28 00:25:00|957.06|955.56|956.87|955.37|957.09|955.59|956.67|955.17|0
1619569800000|2021-04-28 00:30:00|956.84|955.34|956.45|954.95|956.87|955.37|956.25|954.75|0
1619570100000|2021-04-28 00:35:00|956.42|954.92|956.85|955.35|956.87|955.37|956.35|954.85|0
1619570400000|2021-04-28 00:40:00|956.86|955.36|956.87|955.37|957.07|955.57|956.85|955.35|0
1619570700000|2021-04-28 00:45:00|956.86|955.36|956.67|955.17|956.87|955.37|956.45|954.95|0
1619571000000|2021-04-28 00:50:00|956.66|955.16|956.67|955.17|956.67|955.17|956.66|955.16|0
1619571300000|2021-04-28 00:55:00|956.66|955.16|956.67|955.17|956.67|955.17|956.66|955.16|0
1619571600000|2021-04-28 01:00:00|956.66|955.16|956.67|955.17|956.68|955.18|956.45|954.95|0
1619571900000|2021-04-28 01:05:00|956.66|955.16|957.08|955.58|957.29|955.79|956.66|955.16|0
1619572200000|2021-04-28 01:10:00|957.14|955.64|957.08|955.58|957.28|955.78|957.08|955.58|0
1619572500000|2021-04-28 01:15:00|957.09|955.59|957.09|955.59|957.19|955.69|956.88|955.38|0
1619572800000|2021-04-28 01:20:00|957.03|955.53|957.21|955.71|957.32|955.82|956.89|955.39|0
1619573100000|2021-04-28 01:25:00|957.24|955.74|957.11|955.61|957.32|955.82|957.1|955.6|0
1619573400000|2021-04-28 01:30:00|957.1|955.6|957.11|955.61|957.33|955.83|956.9|955.4|0
1619573700000|2021-04-28 01:35:00|957.12|955.62|957.11|955.61|957.33|955.83|957.11|955.61|0
1619574000000|2021-04-28 01:40:00|957.15|955.65|957.22|955.72|957.32|955.82|957.11|955.61|0
1619574300000|2021-04-28 01:45:00|957.25|955.75|957.53|956.03|957.73|956.23|957.11|955.61|0
1619574600000|2021-04-28 01:50:00|957.56|956.06|957.73|956.23|957.73|956.23|957.53|956.03|0
1619574900000|2021-04-28 01:55:00|957.7|956.2|957.53|956.03|957.72|956.22|957.33|955.83|0
1619575200000|2021-04-28 02:00:00|957.5|956|957.34|955.84|957.54|956.04|957.33|955.83|0
1619575500000|2021-04-28 02:05:00|957.33|955.83|957.14|955.64|957.33|955.83|956.94|955.44|0
1619575800000|2021-04-28 02:10:00|957.11|955.61|957.15|955.65|957.15|955.65|956.94|955.44|0
1619576100000|2021-04-28 02:15:00|957.21|955.71|957.36|955.86|957.36|955.86|957.21|955.71|0
1619576400000|2021-04-28 02:20:00|957.35|955.85|957.35|955.85|957.36|955.86|957.34|955.84|0
1619576700000|2021-04-28 02:25:00|957.36|955.86|957.45|955.95|957.56|956.06|957.35|955.85|0
1619577000000|2021-04-28 02:30:00|957.42|955.92|957.14|955.64|957.55|956.05|957.14|955.64|0
1619577300000|2021-04-28 02:35:00|957.13|955.63|957.15|955.65|957.16|955.66|956.94|955.44|0
1619577600000|2021-04-28 02:40:00|957.21|955.71|957.15|955.65|957.35|955.85|957.14|955.64|0
1619577900000|2021-04-28 02:45:00|957.14|955.64|956.94|955.44|957.14|955.64|956.94|955.44|0
1619578200000|2021-04-28 02:50:00|956.95|955.45|956.94|955.44|956.95|955.45|956.94|955.44|0
1619578500000|2021-04-28 02:55:00|956.88|955.38|956.75|955.25|956.95|955.45|956.74|955.24|0
1619578800000|2021-04-28 03:00:00|956.74|955.24|956.95|955.45|956.96|955.46|956.74|955.24|0
1619579100000|2021-04-28 03:05:00|957.01|955.51|956.94|955.44|957.35|955.85|956.94|955.44|0
1619579400000|2021-04-28 03:10:00|956.88|955.38|956.75|955.25|956.88|955.38|956.74|955.24|0
1619579700000|2021-04-28 03:15:00|956.76|955.26|956.74|955.24|956.95|955.45|956.74|955.24|0
1619580000000|2021-04-28 03:20:00|956.75|955.25|956.94|955.44|956.95|955.45|956.74|955.24|0
1619580300000|2021-04-28 03:25:00|956.95|955.45|957.16|955.66|957.16|955.66|956.94|955.44|0
1619580600000|2021-04-28 03:30:00|957.15|955.65|957.55|956.05|957.56|956.06|957.15|955.65|0
1619580900000|2021-04-28 03:35:00|957.49|955.99|957.45|955.95|957.55|956.05|957.35|955.85|0
1619581200000|2021-04-28 03:40:00|957.42|955.92|957.35|955.85|957.55|956.05|957.34|955.84|0
1619581500000|2021-04-28 03:45:00|957.41|955.91|957.54|956.04|957.55|956.05|957.41|955.91|0
1619581800000|2021-04-28 03:50:00|957.55|956.05|957.55|956.05|957.55|956.05|957.55|956.05|0
1619582100000|2021-04-28 03:55:00|957.54|956.04|957.55|956.05|957.55|956.05|957.54|956.04|0
1619582400000|2021-04-28 04:00:00|957.54|956.04|957.54|956.04|957.54|956.04|957.54|956.04|0
1619583000000|2021-04-28 04:10:00|957.53|956.03|957.54|956.04|957.54|956.04|957.53|956.03|0
1619583300000|2021-04-28 04:15:00|957.55|956.05|957.55|956.05|957.55|956.05|957.54|956.04|0
1619583600000|2021-04-28 04:20:00|957.56|956.06|957.66|956.16|957.66|956.16|957.55|956.05|0
1619583900000|2021-04-28 04:25:00|957.69|956.19|957.55|956.05|957.75|956.25|957.55|956.05|0
1619584200000|2021-04-28 04:30:00|957.58|956.08|957.75|956.25|957.75|956.25|957.55|956.05|0
1619585400000|2021-04-28 04:50:00|957.81|956.31|957.55|956.05|957.95|956.45|957.55|956.05|0
1619585700000|2021-04-28 04:55:00|957.61|956.11|957.73|956.23|957.74|956.24|957.61|956.11|0
1619586000000|2021-04-28 05:00:00|957.74|956.24|957.94|956.44|957.95|956.45|957.74|956.24|0
1619586300000|2021-04-28 05:05:00|957.93|956.43|957.94|956.44|957.94|956.44|957.93|956.43|0
1619586600000|2021-04-28 05:10:00|957.95|956.45|957.95|956.45|957.95|956.45|957.94|956.44|0
1619586900000|2021-04-28 05:15:00|957.94|956.44|957.94|956.44|957.94|956.44|957.94|956.44|0
1619587200000|2021-04-28 05:20:00|957.95|956.45|957.94|956.44|957.95|956.45|957.94|956.44|0
1619587500000|2021-04-28 05:25:00|957.95|956.45|957.94|956.44|958.14|956.64|957.94|956.44|0
1619587800000|2021-04-28 05:30:00|957.95|956.45|958.15|956.65|958.15|956.65|957.94|956.44|0
1619588100000|2021-04-28 05:35:00|958.14|956.64|958.13|956.63|958.15|956.65|958.12|956.62|0
1619588400000|2021-04-28 05:40:00|958.14|956.64|957.91|956.41|958.14|956.64|957.91|956.41|0
1619588700000|2021-04-28 05:45:00|957.9|956.4|957.97|956.47|958.11|956.61|957.89|956.39|0
1619589000000|2021-04-28 05:50:00|957.91|956.41|958.11|956.61|958.11|956.61|957.9|956.4|0
1619589300000|2021-04-28 05:55:00|958.1|956.6|957.8|956.3|958.1|956.6|957.7|956.2|0
1619589600000|2021-04-28 06:00:00|957.77|956.27|957.91|956.41|958.12|956.62|957.51|956.01|0
1619589900000|2021-04-28 06:05:00|957.94|956.44|957.9|956.4|958.11|956.61|957.89|956.39|0
1619590200000|2021-04-28 06:10:00|957.89|956.39|958|956.5|958|956.5|957.69|956.19|0
1619590500000|2021-04-28 06:15:00|958.03|956.53|957.9|956.4|958.11|956.61|957.9|956.4|0
1619590800000|2021-04-28 06:20:00|957.91|956.41|958.09|956.59|958.09|956.59|957.89|956.39|0
1619591100000|2021-04-28 06:25:00|958.1|956.6|958.1|956.6|958.3|956.8|958.09|956.59|0
1619591400000|2021-04-28 06:30:00|958.16|956.66|958.7|957.2|958.7|957.2|958.16|956.66|0
1619591700000|2021-04-28 06:35:00|958.76|957.26|958.7|957.2|958.9|957.4|958.7|957.2|0
1619592000000|2021-04-28 06:40:00|958.76|957.26|958.9|957.4|959.1|957.6|958.7|957.2|0
1619592300000|2021-04-28 06:45:00|958.91|957.41|959.1|957.6|959.1|957.6|958.9|957.4|0
1619592600000|2021-04-28 06:50:00|959.16|957.66|959.56|958.06|959.56|958.06|959.1|957.6|0
1619592900000|2021-04-28 06:55:00|959.62|958.12|959.75|958.25|959.95|958.45|959.35|957.85|0
1619593200000|2021-04-28 07:00:00|959.76|958.26|959.41|957.91|960.35|958.85|958.75|957.25|0
1619593500000|2021-04-28 07:05:00|959.35|957.85|959.73|958.43|960.23|959.13|959.21|957.71|39
1619593800000|2021-04-28 07:10:00|959.63|958.53|958.83|957.73|959.73|958.83|958.33|957.53|42
1619594100000|2021-04-28 07:15:00|958.73|957.63|959.93|958.93|959.93|959.13|958.73|957.63|13
1619594400000|2021-04-28 07:20:00|959.53|958.83|959.53|958.53|959.93|958.93|958.93|957.93|15
1619594700000|2021-04-28 07:25:00|959.43|958.43|958.73|957.53|959.43|958.43|958.23|957.53|5
1619595000000|2021-04-28 07:30:00|958.63|957.63|959.23|958.03|959.53|958.23|958.63|957.43|32
1619595300000|2021-04-28 07:35:00|959.13|957.93|958.73|957.53|959.13|958.03|958.13|957.13|2
1619595600000|2021-04-28 07:40:00|958.62|957.42|957.52|956.22|958.62|957.52|957.52|956.22|0
1619595900000|2021-04-28 07:45:00|957.42|956.12|956.82|955.52|957.42|956.12|956.82|955.52|9
1619596200000|2021-04-28 07:50:00|956.72|955.42|957.82|956.52|957.82|956.52|956.72|955.42|0
1619596500000|2021-04-28 07:55:00|957.92|956.62|958.22|956.92|958.52|957.32|957.92|956.62|21
1619596800000|2021-04-28 08:00:00|958.12|956.82|958.22|957.12|958.22|957.12|957.82|956.42|1
1619597100000|2021-04-28 08:05:00|958.62|957.02|957.52|956.42|958.72|957.52|957.52|956.42|31
1619597400000|2021-04-28 08:10:00|957.42|956.32|957.82|956.72|957.82|956.72|957.22|955.92|2
1619597700000|2021-04-28 08:15:00|957.72|956.62|958.02|956.82|958.22|956.82|957.62|956.32|17
1619598000000|2021-04-28 08:20:00|957.92|956.72|957.22|956.12|957.92|956.72|957.02|955.92|6
1619598300000|2021-04-28 08:25:00|957.72|956.22|958.02|957.02|958.02|957.02|957.62|956.22|8
1619598600000|2021-04-28 08:30:00|957.62|956.92|958.72|957.42|958.82|957.52|957.62|956.82|19
1619598900000|2021-04-28 08:35:00|958.62|957.32|958.82|958.02|958.82|958.02|958.32|957.32|2
1619599200000|2021-04-28 08:40:00|959.32|958.12|959.22|957.92|959.72|958.52|959.22|957.92|19
1619599500000|2021-04-28 08:45:00|959.02|957.82|959.62|958.62|959.82|958.62|959.02|957.72|19
1619599800000|2021-04-28 08:50:00|959.22|958.72|960.72|959.52|960.82|959.52|959.22|958.72|25
1619600100000|2021-04-28 08:55:00|960.82|959.62|960.92|960.32|961.42|960.42|960.72|959.62|59
1619600400000|2021-04-28 09:00:00|961.52|960.42|961.12|960.12|961.72|960.62|961.12|959.92|7
1619600700000|2021-04-28 09:05:00|960.82|960.02|961.82|960.82|961.82|960.82|960.82|960.02|5
1619601000000|2021-04-28 09:10:00|961.92|960.92|962.62|961.52|962.72|961.72|961.92|960.82|28
1619601300000|2021-04-28 09:15:00|962.52|961.62|962.12|961.02|962.52|961.82|961.82|960.92|45
1619601600000|2021-04-28 09:20:00|962.22|961.32|962.02|961.22|962.32|961.42|962.02|960.82|49
1619601900000|2021-04-28 09:25:00|962.12|960.92|962.22|961.12|962.72|961.82|962.12|960.82|39
1619602200000|2021-04-28 09:30:00|962.12|961.42|962.22|961.12|962.42|961.62|961.52|960.82|46
1619602500000|2021-04-28 09:35:00|962.12|961.32|962.02|961.12|962.42|961.82|961.92|960.82|34
1619602800000|2021-04-28 09:40:00|961.72|961.32|962.32|961.32|962.52|961.92|961.72|961.12|41
1619603100000|2021-04-28 09:45:00|962.22|961.22|962.12|961.02|962.42|961.82|962.02|961.02|32
1619603400000|2021-04-28 09:50:00|962.22|961.32|961.82|961.02|962.32|961.72|961.72|960.72|40
1619603700000|2021-04-28 09:55:00|961.62|961.12|961.92|960.82|962.32|961.52|961.62|960.82|34
1619604000000|2021-04-28 10:00:00|962.02|961.12|962.22|961.02|962.32|961.12|961.82|960.82|10
1619604300000|2021-04-28 10:05:00|962.32|961.12|962.12|960.92|962.42|961.22|961.92|960.92|0
1619604600000|2021-04-28 10:10:00|962.22|961.02|962.82|961.62|962.92|961.62|962.12|961.02|0
1619604900000|2021-04-28 10:15:00|962.72|961.52|962.22|961.02|962.82|961.52|961.82|961.02|12
1619605200000|2021-04-28 10:20:00|962.12|961.12|962.52|961.32|962.52|961.32|962.12|961.12|3
1619605500000|2021-04-28 10:25:00|962.62|961.42|963.12|961.92|963.22|961.92|962.52|961.42|0
1619605800000|2021-04-28 10:30:00|963.02|961.82|963.02|961.92|963.22|961.92|962.32|961.72|1
1619606100000|2021-04-28 10:35:00|962.92|961.82|962.92|961.62|962.92|961.82|962.62|961.52|3
1619606400000|2021-04-28 10:40:00|962.82|961.72|962.22|961.22|962.92|961.72|962.22|961.12|0
1619606700000|2021-04-28 10:45:00|962.12|961.12|962.02|961.12|962.22|961.12|961.72|961.12|3
1619607000000|2021-04-28 10:50:00|961.72|960.72|962.12|961.02|962.22|961.12|961.72|960.72|10
1619607300000|2021-04-28 10:55:00|962.02|961.12|961.92|960.72|962.32|961.12|961.92|960.72|0
1619607600000|2021-04-28 11:00:00|961.82|960.62|961.72|960.62|961.82|960.72|961.42|960.42|0
1619607900000|2021-04-28 11:05:00|961.62|960.72|961.82|960.82|962.12|960.92|961.62|960.72|0
1619608200000|2021-04-28 11:10:00|961.92|960.72|961.62|960.52|961.92|960.82|961.62|960.52|0
1619608500000|2021-04-28 11:15:00|961.52|960.42|961.82|960.72|961.92|960.72|961.42|960.32|0
1619608800000|2021-04-28 11:20:00|961.92|960.82|962.52|961.42|962.62|961.42|961.92|960.82|5
1619609100000|2021-04-28 11:25:00|962.62|962.02|962.52|961.52|962.62|962.02|962.32|961.32|81
1619609400000|2021-04-28 11:30:00|962.42|961.42|962.42|961.32|962.82|961.62|961.92|960.62|6
1619609700000|2021-04-28 11:35:00|962.52|961.22|961.62|960.62|962.52|961.42|961.62|960.62|0
1619610000000|2021-04-28 11:40:00|961.44|960.44|961.54|960.34|961.94|960.84|961.24|960.14|0
1619610300000|2021-04-28 11:45:00|961.44|960.44|961.94|960.84|962.04|960.94|961.24|960.14|0
1619610600000|2021-04-28 11:50:00|961.84|960.74|961.94|960.94|961.94|960.94|961.44|960.64|1
1619610900000|2021-04-28 11:55:00|961.54|961.04|963.04|961.94|963.04|961.94|961.54|961.04|8
1619611200000|2021-04-28 12:00:00|963.14|962.04|963.44|962.34|963.44|962.34|963.04|962.04|0
1619611500000|2021-04-28 12:05:00|963.54|962.44|964.34|963.14|964.34|963.14|963.54|962.44|29
1619611800000|2021-04-28 12:10:00|964.24|963.24|964.24|963.44|964.34|963.64|964.24|963.24|16
1619612100000|2021-04-28 12:15:00|964.34|963.54|964.64|963.74|964.84|963.74|964.14|963.54|15
1619612400000|2021-04-28 12:20:00|964.54|963.54|964.34|963.24|964.64|963.54|964.14|963.14|11
1619612700000|2021-04-28 12:25:00|964.24|963.14|964.24|963.24|964.34|963.24|964.04|962.94|0
1619613000000|2021-04-28 12:30:00|964.14|963.14|964.04|963.04|964.34|963.14|963.94|962.94|0
1619613300000|2021-04-28 12:35:00|963.94|962.94|962.94|961.84|963.94|962.94|962.44|961.84|1
1619613600000|2021-04-28 12:40:00|962.84|961.74|962.64|961.64|962.84|961.94|962.14|961.04|133
1619613900000|2021-04-28 12:45:00|962.54|961.54|962.64|961.64|962.74|961.64|962.44|961.44|0
1619614200000|2021-04-28 12:50:00|962.74|961.54|963.04|962.04|963.04|962.04|962.34|961.34|0
1619614500000|2021-04-28 12:55:00|962.94|961.94|962.64|961.64|963.04|961.94|962.44|961.54|3
1619614800000|2021-04-28 13:00:00|962.54|961.54|962.14|961.14|962.64|961.54|962.04|960.94|11
1619615100000|2021-04-28 13:05:00|962.34|961.24|962.44|961.44|962.54|961.44|962.24|961.24|2
1619615400000|2021-04-28 13:10:00|962.34|961.54|962.64|961.64|962.74|961.64|962.34|961.54|0
1619615700000|2021-04-28 13:15:00|962.54|961.74|963.54|962.44|963.54|962.44|962.54|961.74|50
1619616000000|2021-04-28 13:20:00|963.64|962.54|963.74|962.64|963.74|962.64|963.44|962.24|4
1619616300000|2021-04-28 13:25:00|963.64|962.54|963.64|962.54|963.64|962.64|963.54|962.34|2
1619616600000|2021-04-28 13:30:00|963.84|962.64|964.74|963.54|964.84|963.74|963.74|962.54|8
1619616900000|2021-04-28 13:35:00|964.64|963.44|964.54|963.34|965.14|964.24|964.44|963.24|41
1619617200000|2021-04-28 13:40:00|964.64|963.44|964.94|963.64|965.14|964.14|964.64|963.44|1
1619617500000|2021-04-28 13:45:00|964.84|963.74|964.74|963.64|964.94|963.84|964.64|963.44|1
1619617800000|2021-04-28 13:50:00|964.84|963.74|964.94|963.74|964.94|964.14|964.54|963.34|17
1619618100000|2021-04-28 13:55:00|965.04|963.84|964.94|963.84|965.14|964.04|964.74|963.54|6
1619618400000|2021-04-28 14:00:00|964.54|963.74|964.64|963.44|965.14|964.04|964.44|963.24|3
1619618700000|2021-04-28 14:05:00|964.74|963.54|965.44|964.34|965.44|964.34|964.34|963.54|24
1619619000000|2021-04-28 14:10:00|965.4|964.3|965.1|964.2|965.4|964.3|964.9|963.6|39
1619619300000|2021-04-28 14:15:00|965.3|964.3|964.65|963.15|966.8|966.1|964.65|963.15|302
1619619600000|2021-04-28 14:20:00|964.66|963.16|964.19|962.69|965.02|963.52|964.19|962.69|0
1619619900000|2021-04-28 14:25:00|964.18|962.68|964.28|962.78|964.48|962.98|963.98|962.48|672
1619620200000|2021-04-28 14:30:00|964.27|962.77|964.04|962.54|964.49|962.99|964.03|962.53|353
1619620500000|2021-04-28 14:35:00|964.03|962.53|963.63|962.13|964.04|962.54|963.63|962.13|0
1619620800000|2021-04-28 14:40:00|963.62|962.12|963.46|961.96|963.67|962.17|963.44|961.94|0
1619621100000|2021-04-28 14:45:00|963.47|961.97|963.85|962.35|964.05|962.55|963.45|961.95|0
1619621400000|2021-04-28 14:50:00|963.86|962.36|963.65|962.15|964.07|962.57|963.65|962.15|0
1619621700000|2021-04-28 14:55:00|963.71|962.21|963.86|962.36|964.08|962.58|963.63|962.13|0
1619622000000|2021-04-28 15:00:00|963.8|962.3|963.64|962.14|963.87|962.37|963.47|961.97|0
1619622300000|2021-04-28 15:05:00|963.63|962.13|963.65|962.15|963.67|962.17|963.42|961.92|0
1619622600000|2021-04-28 15:10:00|963.59|962.09|963.06|961.56|963.59|962.09|963.06|961.56|0
1619622900000|2021-04-28 15:15:00|963.12|961.62|963.64|962.14|963.65|962.15|963|961.5|0
1619623200000|2021-04-28 15:20:00|963.65|962.15|963.43|961.93|963.85|962.35|963.23|961.73|0
1619623500000|2021-04-28 15:25:00|963.44|961.94|963.05|961.55|963.45|961.95|962.84|961.34|0
1619623800000|2021-04-28 15:30:00|962.78|961.28|962.36|960.86|962.78|961.28|961.96|960.46|0
1619624100000|2021-04-28 15:35:00|962.42|960.92|962.58|961.08|962.78|961.28|962.36|960.86|0
1619624400000|2021-04-28 15:40:00|962.57|961.07|962.12|960.62|962.58|961.08|962.11|960.61|0
1619624700000|2021-04-28 15:45:00|962.11|960.61|961.88|960.38|962.14|960.64|961.88|960.38|0
1619625000000|2021-04-28 15:50:00|961.89|960.39|961.49|959.99|961.89|960.39|961.49|959.99|0
1619625300000|2021-04-28 15:55:00|961.5|960|961.51|960.01|961.71|960.21|961.48|959.98|0
1619625600000|2021-04-28 16:00:00|961.5|960|961.72|960.22|961.73|960.23|961.46|959.96|0
1619625900000|2021-04-28 16:05:00|961.71|960.21|962.37|960.87|962.37|960.87|961.71|960.21|0
1619626200000|2021-04-28 16:10:00|962.36|960.86|962.34|960.84|962.37|960.87|962.15|960.65|0
1619626500000|2021-04-28 16:15:00|962.35|960.85|962.37|960.87|962.37|960.87|962.33|960.83|0
1619626800000|2021-04-28 16:20:00|962.36|960.86|962.35|960.85|962.57|961.07|962.35|960.85|0
1619627100000|2021-04-28 16:25:00|962.36|960.86|962.36|960.86|962.57|961.07|962.35|960.85|0
1619627400000|2021-04-28 16:30:00|962.37|960.87|962.35|960.85|962.58|961.08|962.35|960.85|0
1619627700000|2021-04-28 16:35:00|962.36|960.86|962.58|961.08|962.59|961.09|962.34|960.84|0
1619628000000|2021-04-28 16:40:00|962.57|961.07|962.38|960.88|962.59|961.09|962.38|960.88|0
1619628300000|2021-04-28 16:45:00|962.37|960.87|962.6|961.1|962.6|961.1|962.37|960.87|0
1619628600000|2021-04-28 16:50:00|962.61|961.11|962.59|961.09|962.81|961.31|962.58|961.08|0
1619628900000|2021-04-28 16:55:00|962.6|961.1|962.6|961.1|962.6|961.1|962.58|961.08|0
1619629200000|2021-04-28 17:00:00|962.59|961.09|962.6|961.1|962.8|961.3|962.59|961.09|0
1619629500000|2021-04-28 17:05:00|962.59|961.09|962.59|961.09|962.6|961.1|962.57|961.07|0
1619629800000|2021-04-28 17:10:00|962.6|961.1|962.57|961.07|962.6|961.1|962.38|960.88|0
1619630100000|2021-04-28 17:15:00|962.58|961.08|962.79|961.29|962.79|961.29|962.57|961.07|0
1619630400000|2021-04-28 17:20:00|962.78|961.28|962.57|961.07|962.79|961.29|962.57|961.07|0
1619630700000|2021-04-28 17:25:00|962.58|961.08|962.79|961.29|962.8|961.3|962.57|961.07|0
1619631000000|2021-04-28 17:30:00|962.78|961.28|962.79|961.29|962.8|961.3|962.58|961.08|0
1619631300000|2021-04-28 17:35:00|962.78|961.28|962.56|961.06|962.79|961.29|962.54|961.04|0
1619631600000|2021-04-28 17:40:00|962.55|961.05|962.54|961.04|962.56|961.06|962.35|960.85|0
1619631900000|2021-04-28 17:45:00|962.53|961.03|962.34|960.84|962.54|961.04|962.31|960.81|0
1619632200000|2021-04-28 17:50:00|962.33|960.83|962.11|960.61|962.33|960.83|962.09|960.59|0
1619632500000|2021-04-28 17:55:00|962.1|960.6|961.9|960.4|962.32|960.82|961.88|960.38|0
1619632800000|2021-04-28 18:00:00|961.89|960.39|962.36|960.86|963.29|961.79|961.6|960.1|0
1619633100000|2021-04-28 18:05:00|962.37|960.87|962.14|960.64|962.59|961.09|961.9|960.4|0
1619633400000|2021-04-28 18:10:00|962.13|960.63|962.36|960.86|962.37|960.87|961.9|960.4|0
1619633700000|2021-04-28 18:15:00|962.35|960.85|962.57|961.07|962.79|961.29|962.33|960.83|0
1619634000000|2021-04-28 18:20:00|962.51|961.01|962.6|961.1|962.63|961.13|962.37|960.87|0
1619634300000|2021-04-28 18:25:00|962.59|961.09|962.37|960.87|962.6|961.1|962.34|960.84|0
1619634600000|2021-04-28 18:30:00|962.36|960.86|962.15|960.65|962.37|960.87|961.67|960.17|0
1619634900000|2021-04-28 18:35:00|962.16|960.66|963.19|961.69|963.41|961.91|962.15|960.65|0
1619635200000|2021-04-28 18:40:00|963.2|961.7|963.62|962.12|963.64|962.14|963.18|961.68|0
1619635500000|2021-04-28 18:45:00|963.61|962.11|963.14|961.64|963.87|962.37|962.94|961.44|0
1619635800000|2021-04-28 18:50:00|963.13|961.63|963.35|961.85|963.57|962.07|963.13|961.63|0
1619636100000|2021-04-28 18:55:00|963.36|961.86|963.12|961.62|963.36|961.86|962.9|961.4|0
1619636400000|2021-04-28 19:00:00|963.13|961.63|963.1|961.6|963.37|961.87|962.9|961.4|0
1619636700000|2021-04-28 19:05:00|963.09|961.59|963.02|961.52|963.31|961.81|962.56|961.06|0
1619637000000|2021-04-28 19:10:00|963.01|961.51|962.19|960.69|963.03|961.53|961.16|959.66|0
1619637300000|2021-04-28 19:15:00|962.22|960.72|962.27|960.77|962.53|961.03|961.85|960.35|0
1619637600000|2021-04-28 19:20:00|962.28|960.78|962.29|960.79|962.51|961.01|962.06|960.56|0
1619637900000|2021-04-28 19:25:00|962.35|960.85|962.73|961.23|962.74|961.24|962.27|960.77|0
1619638200000|2021-04-28 19:30:00|962.67|961.17|962.16|960.66|962.67|961.17|962.05|960.55|0
1619638500000|2021-04-28 19:35:00|962.19|960.69|962.34|960.84|962.78|961.28|962.19|960.69|0
1619638800000|2021-04-28 19:40:00|962.35|960.85|962.31|960.81|962.57|961.07|962.1|960.6|0
1619639100000|2021-04-28 19:45:00|962.32|960.82|961.88|960.38|962.54|961.04|961.88|960.38|0
1619639400000|2021-04-28 19:50:00|961.89|960.39|960.97|959.47|962.08|960.58|960.96|959.46|0
1619639700000|2021-04-28 19:55:00|960.96|959.46|961.6|960.1|961.6|960.1|960.96|959.46|0
1619640000000|2021-04-28 20:00:00|961.59|960.09|962.11|960.61|962.22|960.72|961.59|960.09|0
1619640300000|2021-04-28 20:05:00|962.12|960.62|962.38|960.88|962.77|961.27|962.12|960.62|0
1619640600000|2021-04-28 20:10:00|962.37|960.87|962.13|960.63|962.48|960.98|962.03|960.53|0
1619640900000|2021-04-28 20:15:00|962.15|960.65|961.95|960.45|962.25|960.75|961.88|960.38|0
1619641200000|2021-04-28 20:20:00|961.93|960.43|961.98|960.48|962.04|960.54|961.91|960.41|0
1619641500000|2021-04-28 20:25:00|961.97|960.47|961.98|960.48|962.04|960.54|961.93|960.43|0
1619641800000|2021-04-28 20:30:00|961.96|960.46|963.12|961.62|963.53|962.03|961.95|960.45|0
1619642100000|2021-04-28 20:35:00|963.11|961.61|963.29|961.79|963.66|962.16|963.01|961.51|0
1619642400000|2021-04-28 20:40:00|963.28|961.78|962.92|961.42|963.29|961.79|962.92|961.42|0
1619642700000|2021-04-28 20:45:00|962.93|961.43|963.2|961.7|963.25|961.75|962.93|961.43|0
1619643000000|2021-04-28 20:50:00|963.16|961.66|963.16|961.66|963.25|961.75|963.05|961.55|0
1619643300000|2021-04-28 20:55:00|963.15|961.65|963.12|961.62|963.2|961.7|962.83|961.33|0
1619643600000|2021-04-28 21:00:00|963.1|961.6|963.03|961.53|963.1|961.6|963.01|961.51|0
1619643900000|2021-04-28 21:05:00|962.97|961.47|963.03|961.53|963.03|961.53|962.97|961.47|0
1619644200000|2021-04-28 21:10:00|963.04|961.54|962.99|961.49|963.04|961.54|962.97|961.47|0
1619644500000|2021-04-28 21:15:00|962.95|961.45|962.85|961.35|962.95|961.45|962.79|961.29|0
1619644800000|2021-04-28 21:20:00|962.83|961.33|962.97|961.47|963.01|961.51|962.83|961.33|0
1619645100000|2021-04-28 21:25:00|962.94|961.44|962.88|961.38|963.01|961.51|962.83|961.33|0
1619645400000|2021-04-28 21:30:00|962.86|961.36|962.86|961.36|962.95|961.45|962.85|961.35|0
1619645700000|2021-04-28 21:35:00|962.9|961.4|962.85|961.35|962.94|961.44|962.85|961.35|0
1619646000000|2021-04-28 21:40:00|962.86|961.36|962.88|961.38|962.94|961.44|962.83|961.33|0
1619646300000|2021-04-28 21:45:00|962.9|961.4|962.95|961.45|962.95|961.45|962.9|961.4|0
1619646600000|2021-04-28 21:50:00|962.94|961.44|962.99|961.49|963.08|961.58|962.94|961.44|0
1619646900000|2021-04-28 21:55:00|963|961.5|963.09|961.59|963.09|961.59|963|961.5|0
1619647200000|2021-04-28 22:00:00|963.1|961.6|963.14|961.64|963.25|961.75|962.95|961.45|0
1619647500000|2021-04-28 22:05:00|963.15|961.65|963.08|961.58|963.19|961.69|963.04|961.54|0
1619647800000|2021-04-28 22:10:00|963.1|961.6|963.41|961.91|963.41|961.91|963.1|961.6|0
1619648100000|2021-04-28 22:15:00|963.42|961.92|963.51|962.01|963.56|962.06|963.41|961.91|0
1619648400000|2021-04-28 22:20:00|963.52|962.02|963.41|961.91|963.56|962.06|963.41|961.91|0
1619648700000|2021-04-28 22:25:00|963.42|961.92|963.47|961.97|963.47|961.97|963.41|961.91|0
1619649000000|2021-04-28 22:30:00|963.48|961.98|963.41|961.91|963.51|962.01|963.41|961.91|0
1619649300000|2021-04-28 22:35:00|963.4|961.9|963.36|961.86|963.41|961.91|963.36|961.86|0
1619649600000|2021-04-28 22:40:00|963.34|961.84|963.32|961.82|963.36|961.86|963.19|961.69|0
1619649900000|2021-04-28 22:45:00|963.31|961.81|963.28|961.78|963.36|961.86|963.28|961.78|0
1619650200000|2021-04-28 22:50:00|963.32|961.82|963.36|961.86|963.36|961.86|963.32|961.82|0
1619650500000|2021-04-28 22:55:00|963.37|961.87|963.51|962.01|963.51|962.01|963.37|961.87|0
1619650800000|2021-04-28 23:00:00|963.49|961.99|963.51|962.01|963.65|962.15|963.49|961.99|0
1619651100000|2021-04-28 23:05:00|963.47|961.97|963.41|961.91|963.47|961.97|963.41|961.91|0
1619651400000|2021-04-28 23:10:00|963.4|961.9|963.36|961.86|963.41|961.91|963.32|961.82|0
1619651700000|2021-04-28 23:15:00|963.18|961.68|962.82|961.32|963.18|961.68|962.82|961.32|0
1619652300000|2021-04-28 23:25:00|962.83|961.33|962.87|961.37|962.87|961.37|962.82|961.32|0
1619652600000|2021-04-28 23:30:00|962.88|961.38|962.93|961.43|962.93|961.43|962.82|961.32|0
1619652900000|2021-04-28 23:35:00|962.94|961.44|963.02|961.52|963.02|961.52|962.94|961.44|0
1619653200000|2021-04-28 23:40:00|963.01|961.51|963.06|961.56|963.06|961.56|962.97|961.47|0
1619653500000|2021-04-28 23:45:00|963.05|961.55|963.02|961.52|963.11|961.61|963.02|961.52|0
1619653800000|2021-04-28 23:50:00|963.04|961.54|963.2|961.7|963.2|961.7|963.04|961.54|0
1619654100000|2021-04-28 23:55:00|963.24|961.74|963.35|961.85|963.43|961.93|963.24|961.74|0
1619654400000|2021-04-29 00:00:00|963.34|961.84|963.2|961.7|963.39|961.89|963.06|961.56|0
1619654700000|2021-04-29 00:05:00|963.21|961.71|963.26|961.76|963.35|961.85|963.02|961.52|0
1619655000000|2021-04-29 00:10:00|963.28|961.78|963.3|961.8|963.59|962.09|963.26|961.76|0
1619655300000|2021-04-29 00:15:00|962.58|961.08|962.55|961.05|962.86|961.36|962.55|961.05|0
1619655600000|2021-04-29 00:20:00|962.56|961.06|962.78|961.28|962.78|961.28|962.55|961.05|0
1619655900000|2021-04-29 00:25:00|962.77|961.27|962.66|961.16|962.77|961.27|962.56|961.06|0
1619656200000|2021-04-29 00:30:00|962.69|961.19|962.76|961.26|962.79|961.29|962.67|961.17|0
1619656500000|2021-04-29 00:35:00|962.77|961.27|962.78|961.28|962.78|961.28|962.76|961.26|0
1619656800000|2021-04-29 00:40:00|962.77|961.27|962.56|961.06|962.77|961.27|962.56|961.06|0
1619657100000|2021-04-29 00:45:00|962.57|961.07|962.57|961.07|962.57|961.07|962.56|961.06|0
1619657400000|2021-04-29 00:50:00|962.58|961.08|962.82|961.32|963.03|961.53|962.58|961.08|0
1619657700000|2021-04-29 00:55:00|962.83|961.33|962.82|961.32|963.05|961.55|962.81|961.31|0
1619658000000|2021-04-29 01:00:00|962.83|961.33|962.82|961.32|963.04|961.54|962.61|961.11|0
1619658300000|2021-04-29 01:05:00|962.79|961.29|962.83|961.33|962.83|961.33|962.61|961.11|0
1619658600000|2021-04-29 01:10:00|962.84|961.34|962.85|961.35|962.85|961.35|962.83|961.33|0
1619658900000|2021-04-29 01:15:00|962.86|961.36|963.49|961.99|963.71|962.21|962.86|961.36|0
1619659200000|2021-04-29 01:20:00|963.5|962|963.28|961.78|963.61|962.11|963.27|961.77|0
1619659500000|2021-04-29 01:25:00|963.27|961.77|963.28|961.78|963.48|961.98|963.27|961.77|0
1619659800000|2021-04-29 01:30:00|963.29|961.79|963.5|962|963.51|962.01|963.28|961.78|0
1619660100000|2021-04-29 01:35:00|963.51|962.01|963.52|962.02|963.72|962.22|963.29|961.79|0
1619660400000|2021-04-29 01:40:00|963.58|962.08|963.92|962.42|963.94|962.44|963.58|962.08|0
1619660700000|2021-04-29 01:45:00|963.93|962.43|963.94|962.44|964.14|962.64|963.91|962.41|0
1619661000000|2021-04-29 01:50:00|963.95|962.45|963.95|962.45|964.15|962.65|963.94|962.44|0
1619661300000|2021-04-29 01:55:00|963.96|962.46|964|962.5|964.44|962.94|963.96|962.46|0
1619661600000|2021-04-29 02:00:00|964.01|962.51|963.98|962.48|964.2|962.7|963.98|962.48|0
1619661900000|2021-04-29 02:05:00|963.97|962.47|964.19|962.69|964.2|962.7|963.97|962.47|0
1619662200000|2021-04-29 02:10:00|964.22|962.72|964.19|962.69|964.39|962.89|964.19|962.69|0
1619662500000|2021-04-29 02:15:00|964.2|962.7|963.99|962.49|964.39|962.89|963.98|962.48|0
1619662800000|2021-04-29 02:20:00|964.02|962.52|964.39|962.89|964.39|962.89|964.02|962.52|0
1619663100000|2021-04-29 02:25:00|964.38|962.88|964.58|963.08|964.58|963.08|964.18|962.68|0
1619663400000|2021-04-29 02:30:00|964.59|963.09|964.68|963.18|964.79|963.29|964.58|963.08|0
1619663700000|2021-04-29 02:35:00|964.71|963.21|964.79|963.29|964.79|963.29|964.71|963.21|0
1619664000000|2021-04-29 02:40:00|964.78|963.28|964.78|963.28|964.79|963.29|964.78|963.28|0
1619664300000|2021-04-29 02:45:00|964.79|963.29|964.57|963.07|964.79|963.29|964.56|963.06|0
1619664600000|2021-04-29 02:50:00|964.56|963.06|964.36|962.86|964.57|963.07|964.35|962.85|0
1619664900000|2021-04-29 02:55:00|964.35|962.85|964.56|963.06|964.57|963.07|964.35|962.85|0
1619665200000|2021-04-29 03:00:00|964.5|963|964.36|962.86|964.5|963|964.14|962.64|0
1619665500000|2021-04-29 03:05:00|964.35|962.85|964.35|962.85|964.35|962.85|964.15|962.65|0
1619665800000|2021-04-29 03:10:00|964.32|962.82|964.33|962.83|964.43|962.93|964.22|962.72|0
1619666100000|2021-04-29 03:15:00|964.36|962.86|964.43|962.93|964.43|962.93|964.23|962.73|0
1619666400000|2021-04-29 03:20:00|964.4|962.9|964.25|962.75|964.43|962.93|964.23|962.73|0
1619666700000|2021-04-29 03:25:00|964.24|962.74|964.25|962.75|964.25|962.75|964.24|962.74|0
1619667000000|2021-04-29 03:30:00|964.26|962.76|964.25|962.75|964.45|962.95|964.25|962.75|0
1619667300000|2021-04-29 03:35:00|964.28|962.78|964.45|962.95|964.45|962.95|964.25|962.75|0
1619667600000|2021-04-29 03:40:00|964.44|962.94|964.44|962.94|964.45|962.95|964.25|962.75|0
1619667900000|2021-04-29 03:45:00|964.41|962.91|964.43|962.93|964.44|962.94|964.24|962.74|0
1619668200000|2021-04-29 03:50:00|964.42|962.92|964.42|962.92|964.43|962.93|964.21|962.71|0
1619668500000|2021-04-29 03:55:00|964.39|962.89|964.32|962.82|964.42|962.92|964.22|962.72|0
1619668800000|2021-04-29 04:00:00|964.29|962.79|964.43|962.93|964.43|962.93|964.22|962.72|0
1619669100000|2021-04-29 04:05:00|964.37|962.87|964.45|962.95|964.45|962.95|964.23|962.73|0
1619669400000|2021-04-29 04:10:00|964.46|962.96|964.47|962.97|964.48|962.98|964.46|962.96|0
1619669700000|2021-04-29 04:15:00|964.48|962.98|964.68|963.18|964.69|963.19|964.47|962.97|0
1619670000000|2021-04-29 04:20:00|964.67|963.17|964.46|962.96|964.67|963.17|964.45|962.95|0
1619670300000|2021-04-29 04:25:00|964.47|962.97|964.28|962.78|964.66|963.16|964.26|962.76|0
1619670600000|2021-04-29 04:30:00|964.27|962.77|964.24|962.74|964.37|962.87|964.24|962.74|0
1619670900000|2021-04-29 04:35:00|964.23|962.73|964.03|962.53|964.23|962.73|964.03|962.53|0
1619671200000|2021-04-29 04:40:00|964.04|962.54|964.04|962.54|964.04|962.54|964.03|962.53|0
1619671500000|2021-04-29 04:45:00|964.03|962.53|964.71|963.21|964.71|963.21|964.03|962.53|0
1619671800000|2021-04-29 04:50:00|964.7|963.2|964.72|963.22|964.72|963.22|964.51|963.01|0
1619672100000|2021-04-29 04:55:00|964.71|963.21|964.59|963.09|964.71|963.21|964.48|962.98|0
1619672400000|2021-04-29 05:00:00|964.56|963.06|964.79|963.29|964.89|963.39|964.48|962.98|0
1619672700000|2021-04-29 05:05:00|964.76|963.26|965.28|963.78|965.29|963.79|964.68|963.18|0
1619673000000|2021-04-29 05:10:00|965.29|963.79|965.08|963.58|965.39|963.89|965.07|963.57|0
1619673300000|2021-04-29 05:15:00|965.07|963.57|964.87|963.37|965.08|963.58|964.87|963.37|0
1619673600000|2021-04-29 05:20:00|964.88|963.38|965.04|963.54|965.04|963.54|964.67|963.17|0
1619673900000|2021-04-29 05:25:00|965.05|963.55|965.04|963.54|965.05|963.55|964.83|963.33|0
1619674200000|2021-04-29 05:30:00|965.1|963.6|965.24|963.74|965.24|963.74|965.1|963.6|0
1619674500000|2021-04-29 05:35:00|965.65|964.15|965.45|963.95|965.66|964.16|965.45|963.95|0
1619674800000|2021-04-29 05:40:00|965.46|963.96|965.55|964.05|965.66|964.16|965.45|963.95|0
1619675100000|2021-04-29 05:45:00|965.58|964.08|966.22|964.72|966.24|964.74|965.58|964.08|0
1619675400000|2021-04-29 05:50:00|966.21|964.71|966.85|965.35|966.85|965.35|966.21|964.71|0
1619675700000|2021-04-29 05:55:00|966.84|965.34|966.43|964.93|966.84|965.34|966.42|964.92|0
1619676000000|2021-04-29 06:00:00|966.44|964.94|967.21|965.71|967.23|965.73|966.44|964.94|0
1619676300000|2021-04-29 06:05:00|967.2|965.7|966.39|964.89|967.21|965.71|966.2|964.7|0
1619676600000|2021-04-29 06:10:00|966.38|964.88|966.8|965.3|966.81|965.31|966.38|964.88|0
1619676900000|2021-04-29 06:15:00|966.81|965.31|967.21|965.71|967.21|965.71|966.59|965.09|0
1619677200000|2021-04-29 06:20:00|967.2|965.7|966.59|965.09|967.2|965.7|966.59|965.09|0
1619677500000|2021-04-29 06:25:00|966.6|965.1|966.59|965.09|966.79|965.29|966.39|964.89|0
1619677800000|2021-04-29 06:30:00|966.62|965.12|966.8|965.3|966.8|965.3|966.59|965.09|0
1619678100000|2021-04-29 06:35:00|966.79|965.29|966.93|965.43|966.94|965.44|966.79|965.29|0
1619678400000|2021-04-29 06:40:00|966.92|965.42|966.92|965.42|966.92|965.42|966.71|965.21|0
1619678700000|2021-04-29 06:45:00|966.99|965.49|967.33|965.83|967.53|966.03|966.92|965.42|0
1619679000000|2021-04-29 06:50:00|967.45|965.95|967.51|966.01|967.86|966.36|967.45|965.95|0
1619679300000|2021-04-29 06:55:00|967.55|966.05|968.72|967.22|968.72|967.22|967.55|966.05|0
1619679600000|2021-04-29 07:00:00|968.85|967.35|988.7|968.6|988.8|969.16|968.66|965.9|7
1619679900000|2021-04-29 07:05:00|988.6|968.7|969.6|968.3|988.6|969.7|969.6|966|65
1619680200000|2021-04-29 07:10:00|969.2|968|966.2|965.1|969.2|968|966.2|965.1|47
1619680500000|2021-04-29 07:15:00|966.3|965|967.7|966.8|967.8|966.8|964.9|964.2|42
1619680800000|2021-04-29 07:20:00|967.8|966.6|968|967|968.3|967.1|967|965.9|18
1619681100000|2021-04-29 07:25:00|967.6|967.1|967.1|965.9|968.1|967.1|966.7|965.8|50
1619681400000|2021-04-29 07:30:00|967|965.8|968.8|967.6|968.8|967.6|966.8|965.7|214
1619681700000|2021-04-29 07:35:00|968.9|967.7|969.6|968.7|969.6|968.7|968.9|967.7|36
1619682000000|2021-04-29 07:40:00|969.77|968.87|969.77|968.97|969.97|968.97|969.27|968.07|7
1619682300000|2021-04-29 07:45:00|969.57|969.07|971.07|970.27|971.07|970.37|969.57|969.07|94
1619682600000|2021-04-29 07:50:00|970.87|970.17|971.07|970.27|971.07|970.37|970.67|969.67|21
1619682900000|2021-04-29 07:55:00|970.87|970.17|972.77|971.77|972.77|971.77|970.87|970.17|73
1619683200000|2021-04-29 08:00:00|972.67|971.97|971.97|970.67|972.67|972.07|971.97|970.67|12
1619683500000|2021-04-29 08:05:00|971.87|970.77|971.67|970.57|971.87|970.87|971.27|970.17|0
1619683800000|2021-04-29 08:10:00|971.77|970.67|972.47|971.17|972.87|971.67|971.77|970.67|7
1619684100000|2021-04-29 08:15:00|972.37|971.27|971.57|970.37|972.47|971.27|971.57|970.17|3
1619684400000|2021-04-29 08:20:00|971.67|970.47|972.87|971.67|972.87|971.67|971.67|970.47|35
1619684700000|2021-04-29 08:25:00|972.77|971.77|972.47|971.77|972.77|971.87|972.37|971.37|12
1619685000000|2021-04-29 08:30:00|972.37|971.87|973.07|971.87|973.07|971.87|972.27|971.47|11
1619685300000|2021-04-29 08:35:00|972.97|971.97|972.77|971.97|972.97|971.97|972.77|971.57|10
1619685600000|2021-04-29 08:40:00|972.57|972.07|973.27|971.97|973.27|972.37|972.57|971.97|12
1619685900000|2021-04-29 08:45:00|973.17|971.87|972.77|971.67|973.17|972.47|972.67|971.37|1
1619686200000|2021-04-29 08:50:00|972.67|971.77|973.27|972.07|973.27|972.17|972.67|971.37|4
1619686500000|2021-04-29 08:55:00|973.17|972.17|973.07|972.17|973.17|972.17|973.07|972.07|1
1619686800000|2021-04-29 09:00:00|972.97|972.27|972.77|971.47|973.57|972.37|972.77|971.47|15
1619687100000|2021-04-29 09:05:00|972.67|971.57|972.17|970.87|972.67|971.57|972.17|970.87|0
1619687400000|2021-04-29 09:10:00|972.07|970.77|970.97|969.87|972.07|970.77|970.97|969.77|1
1619687700000|2021-04-29 09:15:00|971.07|969.97|971.07|970.17|971.07|970.47|970.87|969.87|56
1619688000000|2021-04-29 09:20:00|970.97|970.27|971.47|970.37|971.67|970.57|970.97|970.07|14
1619688300000|2021-04-29 09:25:00|971.57|970.47|972.07|971.17|972.07|971.27|971.47|970.47|9
1619688600000|2021-04-29 09:30:00|971.97|971.27|972.57|971.87|972.57|971.87|971.97|970.87|5
1619688900000|2021-04-29 09:35:00|972.47|971.77|973.07|971.87|973.37|972.47|972.47|971.77|115
1619689200000|2021-04-29 09:40:00|972.97|971.97|972.67|971.47|973.17|972.07|972.67|971.47|0
1619689500000|2021-04-29 09:45:00|972.77|971.57|973.37|972.27|973.37|972.27|972.77|971.57|1
1619689800000|2021-04-29 09:50:00|973.47|972.37|974.17|973.17|974.17|973.17|973.47|972.27|6
1619690100000|2021-04-29 09:55:00|974.27|973.27|973.77|972.57|974.37|973.27|973.77|972.57|4
1619690400000|2021-04-29 10:00:00|973.67|972.47|973.97|972.97|973.97|972.97|973.37|972.27|0
1619690700000|2021-04-29 10:05:00|973.87|972.87|974.47|973.37|974.47|973.37|973.67|972.47|7
1619691000000|2021-04-29 10:10:00|974.67|973.47|974.97|973.97|974.97|974.07|974.57|973.47|2
1619691300000|2021-04-29 10:15:00|974.87|973.87|974.47|973.47|974.87|973.87|974.37|973.17|1
1619691600000|2021-04-29 10:20:00|974.37|973.37|974.27|973.27|974.37|973.37|973.97|972.87|0
1619691900000|2021-04-29 10:25:00|974.37|973.07|974.07|972.87|974.37|973.37|973.97|972.87|1
1619692200000|2021-04-29 10:30:00|974.17|972.97|973.67|972.67|974.17|973.07|973.57|972.47|10
1619692500000|2021-04-29 10:35:00|973.77|972.57|973.37|972.27|973.77|972.67|973.37|972.27|2
1619692800000|2021-04-29 10:40:00|973.27|972.37|973.57|972.47|973.67|972.67|973.27|972.37|11
1619693100000|2021-04-29 10:45:00|973.47|972.37|973.37|972.27|973.47|972.37|973.17|971.97|2
1619693400000|2021-04-29 10:50:00|973.27|972.17|973.07|971.87|973.27|972.37|973.07|971.87|0
1619693700000|2021-04-29 10:55:00|972.97|971.77|971.77|970.87|972.97|971.77|971.77|970.77|70
1619694000000|2021-04-29 11:00:00|971.67|970.97|971.67|970.57|971.87|971.07|971.57|970.57|5
1619694300000|2021-04-29 11:05:00|971.57|970.77|970.87|969.77|971.57|970.87|970.87|969.77|1
1619694600000|2021-04-29 11:10:00|970.77|969.57|970.47|969.37|970.77|969.67|970.47|969.27|1
1619694900000|2021-04-29 11:15:00|970.37|969.27|970.67|969.57|970.67|969.57|969.97|968.87|76
1619695200000|2021-04-29 11:20:00|970.57|969.67|970.77|969.57|970.77|969.97|970.47|969.47|6
1619695500000|2021-04-29 11:25:00|970.37|969.67|970.47|969.47|970.77|969.87|970.37|969.37|54
1619695800000|2021-04-29 11:30:00|970.37|969.37|970.07|968.97|970.37|969.37|969.87|968.77|0
1619696100000|2021-04-29 11:35:00|970.17|969.07|970.97|969.87|970.97|969.87|970.17|969.07|14
1619696400000|2021-04-29 11:40:00|970.82|969.72|970.22|969.22|970.92|970.12|970.12|969.12|17
1619696700000|2021-04-29 11:45:00|970.12|969.32|970.22|969.42|970.32|969.42|969.92|968.92|2
1619697000000|2021-04-29 11:50:00|970.32|969.22|970.32|969.32|970.42|969.32|970.02|969.02|5
1619697300000|2021-04-29 11:55:00|970.42|969.42|970.32|969.22|970.62|969.52|970.22|969.22|0
1619697600000|2021-04-29 12:00:00|970.22|969.12|969.92|968.92|970.22|969.12|969.62|968.72|0
1619697900000|2021-04-29 12:05:00|969.82|968.82|969.82|968.82|970.02|968.92|969.42|968.52|1
1619698200000|2021-04-29 12:10:00|969.72|968.72|969.82|968.72|969.82|968.72|969.42|968.42|0
1619698500000|2021-04-29 12:15:00|969.92|968.82|969.72|968.72|970.12|969.02|969.72|968.72|0
1619698800000|2021-04-29 12:20:00|969.92|968.82|969.52|968.52|970.02|968.92|969.52|968.52|1
1619699100000|2021-04-29 12:25:00|969.62|968.62|969.62|968.62|969.82|968.62|969.42|968.62|0
1619699400000|2021-04-29 12:30:00|969.52|968.52|969.22|968.22|969.52|968.52|969.22|968.22|1
1619699700000|2021-04-29 12:35:00|969.12|968.12|970.32|969.02|970.32|969.02|967.92|967.32|78
1619700000000|2021-04-29 12:40:00|970.22|968.92|970.32|969.12|970.32|969.12|968.92|967.72|5
1619700300000|2021-04-29 12:45:00|970.52|969.22|970.62|969.62|970.82|969.72|970.52|969.22|16
1619700600000|2021-04-29 12:50:00|970.52|969.52|969.92|968.92|970.52|969.62|969.72|968.72|14
1619700900000|2021-04-29 12:55:00|970.02|968.82|969.92|969.02|970.42|969.22|969.72|968.82|1
1619701200000|2021-04-29 13:00:00|969.82|968.92|969.12|968.22|969.82|968.92|969.12|968.22|0
1619701500000|2021-04-29 13:05:00|969.02|968.12|969.72|968.62|969.82|968.62|968.92|967.82|1
1619701800000|2021-04-29 13:10:00|969.62|968.32|968.82|967.62|969.62|968.32|968.62|967.62|67
1619702100000|2021-04-29 13:15:00|968.92|967.72|968.62|967.72|969.62|968.42|968.62|967.72|9
1619702400000|2021-04-29 13:20:00|968.72|967.62|967.92|966.92|968.72|967.62|967.92|966.82|1
1619702700000|2021-04-29 13:25:00|967.82|967.02|967.72|966.82|968.12|967.02|967.52|966.72|22
1619703000000|2021-04-29 13:30:00|967.62|966.42|966.62|965.62|968.12|966.92|966.62|965.52|4
1619703300000|2021-04-29 13:35:00|966.72|965.52|966.52|965.42|966.72|965.62|965.92|964.92|13
1619703600000|2021-04-29 13:40:00|966.62|965.52|968.02|966.82|968.02|966.82|966.42|965.52|2
1619703900000|2021-04-29 13:45:00|967.92|966.92|968.62|967.52|968.92|967.92|967.92|966.92|72
1619704200000|2021-04-29 13:50:00|968.52|967.62|967.92|967.12|968.52|967.72|967.92|966.92|8
1619704500000|2021-04-29 13:55:00|967.82|967.02|968.02|966.92|968.72|967.62|967.72|966.62|8
1619704800000|2021-04-29 14:00:00|967.92|966.82|968.22|967.12|968.32|967.12|967.12|965.92|13
1619705100000|2021-04-29 14:05:00|968.12|966.92|966.12|965.22|968.12|966.92|965.62|965.02|165
1619705400000|2021-04-29 14:10:00|966.17|965.27|965.27|964.07|966.17|965.27|965.27|963.97|25
1619705700000|2021-04-29 14:15:00|965.17|964.17|964.99|963.49|965.17|964.17|962.87|961.77|253
1619706000000|2021-04-29 14:20:00|964.98|963.48|965.45|963.95|965.66|964.16|964.56|963.06|0
1619706300000|2021-04-29 14:25:00|965.64|964.14|965.4|963.9|965.64|964.14|964.99|963.49|54
1619706600000|2021-04-29 14:30:00|965.41|963.91|964.9|963.4|965.41|963.91|964.29|962.79|0
1619706900000|2021-04-29 14:35:00|964.89|963.39|964|962.5|964.9|963.4|963.76|962.26|0
1619707200000|2021-04-29 14:40:00|963.99|962.49|964.29|962.79|964.67|963.17|963.79|962.29|0
1619707500000|2021-04-29 14:45:00|964.28|962.78|962.75|961.25|964.28|962.78|962.73|961.23|0
1619707800000|2021-04-29 14:50:00|962.74|961.24|963.39|961.89|964.05|962.55|962.57|961.07|0
1619708100000|2021-04-29 14:55:00|963.38|961.88|964.35|962.85|964.55|963.05|963.16|961.66|0
1619708400000|2021-04-29 15:00:00|964.28|962.78|965.14|963.64|965.16|963.66|963.91|962.41|0
1619708700000|2021-04-29 15:05:00|965.15|963.65|965.83|964.33|966.03|964.53|964.95|963.45|0
1619709000000|2021-04-29 15:10:00|965.84|964.34|966.06|964.56|966.27|964.77|965.62|964.12|0
1619709300000|2021-04-29 15:15:00|966.05|964.55|965|963.5|966.05|964.55|964.79|963.29|0
1619709600000|2021-04-29 15:20:00|965.06|963.56|965.41|963.91|965.41|963.91|964.98|963.48|0
1619709900000|2021-04-29 15:25:00|965.35|963.85|965.19|963.69|965.62|964.12|965.15|963.65|0
1619710200000|2021-04-29 15:30:00|964.63|963.13|964.73|963.23|964.83|963.33|964.13|962.63|0
1619710500000|2021-04-29 15:35:00|964.74|963.24|964.71|963.21|964.95|963.45|964.52|963.02|0
1619710800000|2021-04-29 15:40:00|964.72|963.22|964.74|963.24|964.92|963.42|964.51|963.01|0
1619711100000|2021-04-29 15:45:00|964.73|963.23|965.14|963.64|965.19|963.69|964.72|963.22|0
1619711400000|2021-04-29 15:50:00|965.13|963.63|964.73|963.23|965.37|963.87|964.71|963.21|0
1619711700000|2021-04-29 15:55:00|964.72|963.22|964.01|962.51|964.92|963.42|964|962.5|0
1619712000000|2021-04-29 16:00:00|964|962.5|963.39|961.89|964.23|962.73|963.17|961.67|0
1619712300000|2021-04-29 16:05:00|963.4|961.9|962.06|960.56|963.4|961.9|962|960.5|0
1619712600000|2021-04-29 16:10:00|962.12|960.62|962.95|961.45|962.95|961.45|962.04|960.54|0
1619712900000|2021-04-29 16:15:00|962.94|961.44|962.76|961.26|962.95|961.45|962.26|960.76|0
1619713200000|2021-04-29 16:20:00|962.77|961.27|962.14|960.64|962.99|961.49|961.93|960.43|0
1619713500000|2021-04-29 16:25:00|962.13|960.63|962.17|960.67|962.4|960.9|961.47|959.97|0
1619713800000|2021-04-29 16:30:00|962.16|960.66|962.46|960.96|962.68|961.18|961.71|960.21|0
1619714100000|2021-04-29 16:35:00|962.47|960.97|962.89|961.39|962.89|961.39|962.46|960.96|0
1619714400000|2021-04-29 16:40:00|962.9|961.4|963.34|961.84|963.34|961.84|962.87|961.37|0
1619714700000|2021-04-29 16:45:00|963.33|961.83|963.77|962.27|963.78|962.28|963.32|961.82|0
1619715000000|2021-04-29 16:50:00|963.78|962.28|964.01|962.51|964.21|962.71|963.77|962.27|0
1619715300000|2021-04-29 16:55:00|964|962.5|963.99|962.49|964.18|962.68|963.77|962.27|0
1619715600000|2021-04-29 17:00:00|963.98|962.48|963.52|962.02|963.99|962.49|963.52|962.02|0
1619715900000|2021-04-29 17:05:00|963.51|962.01|963.78|962.28|964.02|962.52|963.51|962.01|0
1619716200000|2021-04-29 17:10:00|963.79|962.29|964.23|962.73|964.27|962.77|963.78|962.28|0
1619716500000|2021-04-29 17:15:00|964.17|962.67|964.27|962.77|964.48|962.98|964.02|962.52|0
1619716800000|2021-04-29 17:20:00|964.28|962.78|964.27|962.77|964.48|962.98|964.24|962.74|0
1619717100000|2021-04-29 17:25:00|964.28|962.78|964.47|962.97|964.67|963.17|964.02|962.52|0
1619717400000|2021-04-29 17:30:00|964.53|963.03|964.64|963.14|964.67|963.17|964.46|962.96|0
1619717700000|2021-04-29 17:35:00|964.65|963.15|964.4|962.9|964.87|963.37|964.4|962.9|0
1619718000000|2021-04-29 17:40:00|964.39|962.89|964.91|963.41|964.93|963.43|964.22|962.72|0
1619718300000|2021-04-29 17:45:00|964.9|963.4|964.72|963.22|964.93|963.43|964.69|963.19|0
1619718600000|2021-04-29 17:50:00|964.92|963.42|964.93|963.43|964.95|963.45|964.71|963.21|0
1619718900000|2021-04-29 17:55:00|964.94|963.44|964.7|963.2|964.95|963.45|964.48|962.98|0
1619719200000|2021-04-29 18:00:00|964.71|963.21|964.88|963.38|964.93|963.43|964.69|963.19|0
1619719500000|2021-04-29 18:05:00|964.89|963.39|965.14|963.64|965.16|963.66|964.89|963.39|0
1619719800000|2021-04-29 18:10:00|965.13|963.63|965.39|963.89|965.41|963.91|965.13|963.63|0
1619720100000|2021-04-29 18:15:00|965.4|963.9|966.03|964.53|966.04|964.54|965.38|963.88|0
1619720400000|2021-04-29 18:20:00|966.04|964.54|965.84|964.34|966.27|964.77|965.82|964.32|0
1619720700000|2021-04-29 18:25:00|965.85|964.35|966.04|964.54|966.04|964.54|965.82|964.32|0
1619721000000|2021-04-29 18:30:00|966.05|964.55|966.52|965.02|966.52|965.02|966.05|964.55|0
1619721300000|2021-04-29 18:35:00|966.51|965.01|966.55|965.05|966.74|965.24|966.51|965.01|0
1619721600000|2021-04-29 18:40:00|966.54|965.04|967.11|965.61|967.3|965.8|966.54|965.04|0
1619721900000|2021-04-29 18:45:00|967.12|965.62|967.12|965.62|967.8|966.3|966.89|965.39|0
1619722200000|2021-04-29 18:50:00|967.13|965.63|967.11|965.61|967.13|965.63|966.86|965.36|0
1619722500000|2021-04-29 18:55:00|967.1|965.6|967.1|965.6|967.11|965.61|966.87|965.37|0
1619722800000|2021-04-29 19:00:00|967.11|965.61|967.35|965.85|967.77|966.27|967.11|965.61|0
1619723100000|2021-04-29 19:05:00|967.34|965.84|967.33|965.83|967.59|966.09|967.11|965.61|0
1619723400000|2021-04-29 19:10:00|967.34|965.84|967.33|965.83|967.57|966.07|967.32|965.82|0
1619723700000|2021-04-29 19:15:00|967.34|965.84|966.87|965.37|967.34|965.84|966.85|965.35|0
1619724000000|2021-04-29 19:20:00|966.88|965.38|966.62|965.12|967.11|965.61|966.61|965.11|0
1619724300000|2021-04-29 19:25:00|966.63|965.13|966.59|965.09|966.84|965.34|966.59|965.09|0
1619724600000|2021-04-29 19:30:00|966.6|965.1|966.85|965.35|967.06|965.56|966.57|965.07|0
1619724900000|2021-04-29 19:35:00|966.84|965.34|966.84|965.34|966.87|965.37|966.62|965.12|0
1619725200000|2021-04-29 19:40:00|966.85|965.35|966.87|965.37|967.09|965.59|966.64|965.14|0
1619725500000|2021-04-29 19:45:00|966.88|965.38|967.31|965.81|967.56|966.06|966.87|965.37|0
1619725800000|2021-04-29 19:50:00|967.32|965.82|967.45|965.95|967.48|965.98|967.03|965.53|0
1619726100000|2021-04-29 19:55:00|967.46|965.96|967.28|965.78|967.49|965.99|967.08|965.58|0
1619726400000|2021-04-29 20:00:00|967.29|965.79|967.31|965.81|967.56|966.06|966.8|965.3|0
1619726700000|2021-04-29 20:05:00|967.32|965.82|967.22|965.72|967.4|965.9|967.06|965.56|0
1619727000000|2021-04-29 20:10:00|967.23|965.73|966.69|965.19|967.27|965.77|966.69|965.19|0
1619727300000|2021-04-29 20:15:00|966.7|965.2|966.65|965.15|966.7|965.2|966.6|965.1|0
1619727600000|2021-04-29 20:20:00|966.63|965.13|966.63|965.13|966.67|965.17|966.61|965.11|0
1619727900000|2021-04-29 20:25:00|966.61|965.11|966.62|965.12|966.64|965.14|966.61|965.11|0
1619728200000|2021-04-29 20:30:00|966.6|965.1|966.79|965.29|966.83|965.33|966.54|965.04|0
1619728500000|2021-04-29 20:35:00|966.83|965.33|966.58|965.08|966.87|965.37|966.58|965.08|0
1619728800000|2021-04-29 20:40:00|966.59|965.09|966.54|965.04|966.63|965.13|966.54|965.04|0
1619729100000|2021-04-29 20:45:00|966.55|965.05|966.7|965.2|966.87|965.37|966.54|965.04|0
1619729400000|2021-04-29 20:50:00|966.69|965.19|966.74|965.24|966.79|965.29|966.63|965.13|0
1619729700000|2021-04-29 20:55:00|966.73|965.23|966.54|965.04|966.75|965.25|966.52|965.02|0
1619730000000|2021-04-29 21:00:00|966.58|965.08|966.51|965.01|966.6|965.1|966.51|965.01|0
1619730300000|2021-04-29 21:05:00|966.56|965.06|966.54|965.04|966.56|965.06|966.54|965.04|0
1619730600000|2021-04-29 21:10:00|966.49|964.99|966.51|965.01|966.56|965.06|966.49|964.99|0
1619730900000|2021-04-29 21:15:00|966.49|964.99|966.56|965.06|966.58|965.08|966.49|964.99|0
1619731200000|2021-04-29 21:20:00|966.51|965.01|966.54|965.04|966.56|965.06|966.51|965.01|0
1619731500000|2021-04-29 21:25:00|966.53|965.03|966.58|965.08|966.58|965.08|966.51|965.01|0
1619731800000|2021-04-29 21:30:00|966.6|965.1|966.65|965.15|966.65|965.15|966.58|965.08|0
1619732100000|2021-04-29 21:35:00|966.62|965.12|966.6|965.1|966.62|965.12|966.6|965.1|0
1619732700000|2021-04-29 21:45:00|966.58|965.08|966.58|965.08|966.58|965.08|966.58|965.08|0
1619733000000|2021-04-29 21:50:00|966.56|965.06|966.58|965.08|966.6|965.1|966.56|965.06|0
1619733300000|2021-04-29 21:55:00|966.6|965.1|966.6|965.1|966.62|965.12|966.56|965.06|0
1619733600000|2021-04-29 22:00:00|966.62|965.12|966.74|965.24|966.8|965.3|966.54|965.04|0
1619733900000|2021-04-29 22:05:00|966.78|965.28|966.27|964.77|966.78|965.28|966.21|964.71|0
1619734200000|2021-04-29 22:10:00|966.28|964.78|966.17|964.67|966.45|964.95|966.12|964.62|0
1619734500000|2021-04-29 22:15:00|966.18|964.68|966.32|964.82|966.36|964.86|966.18|964.68|0
1619734800000|2021-04-29 22:20:00|966.33|964.83|966.45|964.95|966.54|965.04|966.32|964.82|0
1619735100000|2021-04-29 22:25:00|966.46|964.96|966.45|964.95|966.54|965.04|966.45|964.95|0
1619735700000|2021-04-29 22:35:00|966.44|964.94|966.21|964.71|966.44|964.94|966.21|964.71|0
1619736000000|2021-04-29 22:40:00|966.22|964.72|966.27|964.77|966.32|964.82|966.17|964.67|0
1619736300000|2021-04-29 22:45:00|966.21|964.71|966.12|964.62|966.21|964.71|966.12|964.62|0
1619736600000|2021-04-29 22:50:00|966.13|964.63|966.36|964.86|966.36|964.86|966.12|964.62|0
1619736900000|2021-04-29 22:55:00|966.35|964.85|966.36|964.86|966.41|964.91|966.32|964.82|0
1619737200000|2021-04-29 23:00:00|966.37|964.87|966.32|964.82|966.41|964.91|966.32|964.82|0
1619737500000|2021-04-29 23:05:00|966.31|964.81|966.27|964.77|966.32|964.82|966.23|964.73|0
1619737800000|2021-04-29 23:10:00|966.28|964.78|966.32|964.82|966.36|964.86|966.21|964.71|0
1619738100000|2021-04-29 23:15:00|966.33|964.83|966.32|964.82|966.36|964.86|966.27|964.77|0
1619738400000|2021-04-29 23:20:00|966.33|964.83|966.41|964.91|966.41|964.91|966.32|964.82|0
1619738700000|2021-04-29 23:25:00|966.42|964.92|966.45|964.95|966.65|965.15|966.42|964.92|0
1619739000000|2021-04-29 23:30:00|966.46|964.96|966.27|964.77|966.5|965|966.21|964.71|0
1619739300000|2021-04-29 23:35:00|966.21|964.71|965.84|964.34|966.21|964.71|965.79|964.29|0
1619739600000|2021-04-29 23:40:00|965.83|964.33|965.57|964.07|965.83|964.33|965.47|963.97|0
1619739900000|2021-04-29 23:45:00|965.56|964.06|965.99|964.49|966.12|964.62|965.53|964.03|0
1619740200000|2021-04-29 23:50:00|965.98|964.48|965.85|964.35|965.99|964.49|965.71|964.21|0
1619740500000|2021-04-29 23:55:00|965.9|964.4|965.99|964.49|966.08|964.58|965.9|964.4|0
1619740800000|2021-04-30 00:00:00|966|964.5|965.92|964.42|966.32|964.82|965.9|964.4|0
1619741100000|2021-04-30 00:05:00|965.9|964.4|965.75|964.25|965.95|964.45|965.57|964.07|0
1619741400000|2021-04-30 00:10:00|965.76|964.26|965.75|964.25|965.79|964.29|965.42|963.92|0
1619741700000|2021-04-30 00:15:00|965.74|964.24|966.07|964.57|966.07|964.57|965.65|964.15|0
1619742000000|2021-04-30 00:20:00|966.06|964.56|966.14|964.64|966.28|964.78|965.85|964.35|0
1619742300000|2021-04-30 00:25:00|966.28|964.78|966.31|964.81|966.32|964.82|965.66|964.16|0
1619742600000|2021-04-30 00:30:00|966.3|964.8|966.1|964.6|966.31|964.81|965.9|964.4|0
1619742900000|2021-04-30 00:35:00|966.09|964.59|966.28|964.78|966.3|964.8|965.88|964.38|0
1619743200000|2021-04-30 00:40:00|966.22|964.72|966.3|964.8|966.5|965|966.08|964.58|0
1619743500000|2021-04-30 00:45:00|966.36|964.86|966.48|964.98|966.5|965|966.28|964.78|0
1619743800000|2021-04-30 00:50:00|966.49|964.99|966.27|964.77|966.49|964.99|966.27|964.77|0
1619744100000|2021-04-30 00:55:00|966.28|964.78|966.05|964.55|966.28|964.78|966.04|964.54|0
1619744400000|2021-04-30 01:00:00|966.06|964.56|966.05|964.55|966.26|964.76|965.8|964.3|0
1619744700000|2021-04-30 01:05:00|966.04|964.54|966.05|964.55|966.26|964.76|966.04|964.54|0
1619745000000|2021-04-30 01:10:00|966.06|964.56|966.06|964.56|966.26|964.76|966.04|964.54|0
1619745300000|2021-04-30 01:15:00|966.05|964.55|965.84|964.34|966.05|964.55|965.62|964.12|0
1619745600000|2021-04-30 01:20:00|965.85|964.35|965.84|964.34|966.05|964.55|965.83|964.33|0
1619745900000|2021-04-30 01:25:00|965.85|964.35|965.85|964.35|965.85|964.35|965.63|964.13|0
1619746200000|2021-04-30 01:30:00|965.84|964.34|965.64|964.14|966.06|964.56|965.63|964.13|0
1619746500000|2021-04-30 01:35:00|965.63|964.13|965.65|964.15|965.86|964.36|965.63|964.13|0
1619746800000|2021-04-30 01:40:00|965.64|964.14|965.22|963.72|965.65|964.15|965.22|963.72|0
1619747100000|2021-04-30 01:45:00|965.23|963.73|965.42|963.92|965.43|963.93|965.22|963.72|0
1619747400000|2021-04-30 01:50:00|965.41|963.91|965.42|963.92|965.63|964.13|965.2|963.7|0
1619747700000|2021-04-30 01:55:00|965.41|963.91|965.41|963.91|965.42|963.92|965.31|963.81|0
1619748000000|2021-04-30 02:00:00|965.38|963.88|965.01|963.51|965.41|963.91|965.01|963.51|0
1619748300000|2021-04-30 02:05:00|965.07|963.57|965.01|963.51|965.22|963.72|965.01|963.51|0
1619748600000|2021-04-30 02:10:00|965|963.5|964.8|963.3|965.01|963.51|964.79|963.29|0
1619748900000|2021-04-30 02:15:00|964.79|963.29|964.56|963.06|964.8|963.3|964.56|963.06|0
1619749200000|2021-04-30 02:20:00|964.46|962.96|964.34|962.84|964.57|963.07|964.34|962.84|0
1619749500000|2021-04-30 02:25:00|964.35|962.85|964.34|962.84|964.55|963.05|964.33|962.83|0
1619749800000|2021-04-30 02:30:00|964.35|962.85|964.58|963.08|964.79|963.29|964.34|962.84|0
1619750100000|2021-04-30 02:35:00|964.59|963.09|964.79|963.29|964.8|963.3|964.59|963.09|0
1619750400000|2021-04-30 02:40:00|964.8|963.3|964.58|963.08|964.8|963.3|964.58|963.08|0
1619750700000|2021-04-30 02:45:00|964.59|963.09|964.56|963.06|964.59|963.09|964.36|962.86|0
1619751000000|2021-04-30 02:50:00|964.57|963.07|964.37|962.87|964.57|963.07|964.36|962.86|0
1619751300000|2021-04-30 02:55:00|964.36|962.86|964.36|962.86|964.36|962.86|964.35|962.85|0
1619751600000|2021-04-30 03:00:00|964.29|962.79|964.24|962.74|964.4|962.9|964.15|962.65|0
1619752200000|2021-04-30 03:10:00|964.23|962.73|964.23|962.73|964.24|962.74|964.23|962.73|0
1619752500000|2021-04-30 03:15:00|964.22|962.72|964.23|962.73|964.24|962.74|964.22|962.72|0
1619752800000|2021-04-30 03:20:00|964.22|962.72|964.01|962.51|964.23|962.73|963.99|962.49|0
1619753100000|2021-04-30 03:25:00|964.02|962.52|964.23|962.73|964.23|962.73|964.01|962.51|0
1619753400000|2021-04-30 03:30:00|964.22|962.72|964.23|962.73|964.23|962.73|964.03|962.53|0
1619753700000|2021-04-30 03:35:00|964.2|962.7|964.24|962.74|964.24|962.74|964.04|962.54|0
1619754000000|2021-04-30 03:40:00|964.28|962.78|964.25|962.75|964.47|962.97|964.24|962.74|0
1619754300000|2021-04-30 03:45:00|964.26|962.76|964.65|963.15|964.66|963.16|964.25|962.75|0
1619754600000|2021-04-30 03:50:00|964.59|963.09|964.67|963.17|964.67|963.17|964.45|962.95|0
1619755200000|2021-04-30 04:00:00|964.68|963.18|965.1|963.6|965.1|963.6|964.68|963.18|0
1619755500000|2021-04-30 04:05:00|965.07|963.57|964.9|963.4|965.1|963.6|964.9|963.4|0
1619755800000|2021-04-30 04:10:00|964.89|963.39|964.48|962.98|964.89|963.39|964.48|962.98|0
1619756100000|2021-04-30 04:15:00|964.49|962.99|964.26|962.76|964.49|962.99|964.25|962.75|0
1619756400000|2021-04-30 04:20:00|964.27|962.77|964.04|962.54|964.27|962.77|964.04|962.54|0
1619756700000|2021-04-30 04:25:00|964.05|962.55|964.05|962.55|964.05|962.55|964.04|962.54|0
1619757000000|2021-04-30 04:30:00|964.04|962.54|964.26|962.76|964.26|962.76|964.04|962.54|0
1619757300000|2021-04-30 04:35:00|964.25|962.75|964.25|962.75|964.26|962.76|964.25|962.75|0
1619757600000|2021-04-30 04:40:00|964.26|962.76|964.26|962.76|964.26|962.76|964.26|962.76|0
1619757900000|2021-04-30 04:45:00|964.25|962.75|964.24|962.74|964.25|962.75|964.24|962.74|0
1619758500000|2021-04-30 04:55:00|964.21|962.71|964.24|962.74|964.24|962.74|964.04|962.54|0
1619758800000|2021-04-30 05:00:00|964.25|962.75|964.45|962.95|964.47|962.97|964.25|962.75|0
1619759100000|2021-04-30 05:05:00|964.46|962.96|964.46|962.96|964.47|962.97|964.26|962.76|0
1619759400000|2021-04-30 05:10:00|964.45|962.95|964.02|962.52|964.46|962.96|964.02|962.52|0
1619759700000|2021-04-30 05:15:00|964.01|962.51|964.01|962.51|964.21|962.71|963.99|962.49|0
1619760000000|2021-04-30 05:20:00|964|962.5|963.79|962.29|964.02|962.52|963.79|962.29|0
1619760300000|2021-04-30 05:25:00|963.8|962.3|963.37|961.87|964|962.5|963.37|961.87|0
1619760600000|2021-04-30 05:30:00|963.36|961.86|963.35|961.85|963.38|961.88|963.15|961.65|0
1619760900000|2021-04-30 05:35:00|963.32|961.82|963.37|961.87|963.37|961.87|963.15|961.65|0
1619761200000|2021-04-30 05:40:00|963.38|961.88|963.16|961.66|963.38|961.88|963.16|961.66|0
1619761500000|2021-04-30 05:45:00|963.15|961.65|963.18|961.68|963.27|961.77|962.96|961.46|0
1619761800000|2021-04-30 05:50:00|963.19|961.69|963.18|961.68|963.39|961.89|963.17|961.67|0
1619762100000|2021-04-30 05:55:00|963.17|961.67|963.77|962.27|963.78|962.28|963.17|961.67|0
1619762400000|2021-04-30 06:00:00|963.71|962.21|964.84|963.34|965.04|963.54|963.57|962.07|0
1619762700000|2021-04-30 06:05:00|964.85|963.35|964.83|963.33|965.04|963.54|964.63|963.13|0
1619763000000|2021-04-30 06:10:00|964.82|963.32|965.03|963.53|965.03|963.53|964.62|963.12|0
1619763300000|2021-04-30 06:15:00|965.04|963.54|965.65|964.15|965.66|964.16|965.03|963.53|0
1619763600000|2021-04-30 06:20:00|965.66|964.16|965.66|964.16|965.86|964.36|965.65|964.15|0
1619763900000|2021-04-30 06:25:00|965.65|964.15|965.66|964.16|965.67|964.17|965.46|963.96|0
1619764200000|2021-04-30 06:30:00|965.6|964.1|965.66|964.16|965.67|964.17|965.24|963.74|0
1619764500000|2021-04-30 06:35:00|965.65|964.15|965.25|963.75|965.65|964.15|965.24|963.74|0
1619764800000|2021-04-30 06:40:00|965.31|963.81|965.23|963.73|965.45|963.95|965.23|963.73|0
1619765100000|2021-04-30 06:45:00|965.24|963.74|965.36|963.86|965.56|964.06|965.23|963.73|0
1619765400000|2021-04-30 06:50:00|965.37|963.87|965.79|964.29|965.79|964.29|965.37|963.87|0
1619765700000|2021-04-30 06:55:00|965.78|964.28|965.69|964.19|965.99|964.49|965.42|963.92|0
1619766000000|2021-04-30 07:00:00|965.63|964.13|959.17|957.27|966.1|964.6|958|956.5|5
1619766300000|2021-04-30 07:05:00|959.07|956.77|956.47|955.07|959.07|956.97|955.57|954.57|179
1619766600000|2021-04-30 07:10:00|956.37|954.97|956.47|955.67|956.87|955.87|955.57|954.27|12
1619766900000|2021-04-30 07:15:00|956.67|955.77|957.27|956.37|957.27|956.47|956.67|955.57|621
1619767200000|2021-04-30 07:20:00|956.97|956.67|956.27|955.27|956.97|956.67|956.27|954.97|9
1619767500000|2021-04-30 07:25:00|956.17|955.37|955.87|954.57|956.17|955.57|955.87|954.57|12
1619767800000|2021-04-30 07:30:00|955.77|954.67|956.07|954.87|956.07|954.87|955.67|954.57|18
1619768100000|2021-04-30 07:35:00|956.17|954.97|956.47|955.37|956.77|955.67|956.17|954.97|25
1619768400000|2021-04-30 07:40:00|956.78|955.68|958.08|957.08|958.08|957.08|956.78|955.58|8
1619768700000|2021-04-30 07:45:00|958.18|957.48|957.48|956.18|958.48|957.48|957.48|956.18|9
1619769000000|2021-04-30 07:50:00|957.78|956.28|958.48|957.28|958.48|957.88|957.78|956.18|16
1619769300000|2021-04-30 07:55:00|958.58|957.98|958.28|957.08|958.58|957.98|958.28|957.08|5
1619769600000|2021-04-30 08:00:00|958.48|957.18|957.78|956.48|958.68|957.38|957.78|956.48|7
1619769900000|2021-04-30 08:05:00|957.68|956.58|957.48|956.38|957.68|956.98|957.48|956.18|5
1619770200000|2021-04-30 08:10:00||956.28||956.58||956.88||956.18|56
1619770500000|2021-04-30 08:15:00|957.68|956.88|957.78|956.68|957.88|957.28|957.48|956.38|30
1619770800000|2021-04-30 08:20:00|957.68|956.78|956.48|955.48|957.68|956.98|956.48|955.18|6
1619771100000|2021-04-30 08:25:00|956.38|955.58|956.38|955.48|956.38|955.68|955.98|954.88|8
1619771400000|2021-04-30 08:30:00|956.68|955.78|957.28|956.08|957.28|956.08|956.68|955.38|9
1619771700000|2021-04-30 08:35:00|957.38|956.18|956.38|955.08|957.48|956.58|956.38|955.08|33
1619772000000|2021-04-30 08:40:00|956.28|954.88|956.58|955.38|956.58|955.88|955.98|954.88|17
1619772300000|2021-04-30 08:45:00|956.78|955.48|957.38|956.38|957.48|956.78|956.78|955.48|6
1619772600000|2021-04-30 08:50:00|957.58|956.48|956.78|955.58|957.78|956.58|956.78|955.58|2
1619772900000|2021-04-30 08:55:00|956.68|955.48|955.68|954.68|956.68|955.48|955.68|954.68|8
1619773200000|2021-04-30 09:00:00|955.88|954.78|956.18|955.18|956.28|955.38|955.78|954.78|22
1619773500000|2021-04-30 09:05:00|956.38|954.98|956.18|955.18|956.78|955.98|956.18|954.88|18
1619773800000|2021-04-30 09:10:00|956.38|955.08|956.38|955.38|956.38|955.38|956.38|955.08|1
1619774100000|2021-04-30 09:15:00|956.48|955.48|956.58|955.58|956.88|955.68|956.48|955.28|2
1619774400000|2021-04-30 09:20:00|956.48|955.38|956.38|955.18|956.58|955.38|956.38|955.18|1
1619774700000|2021-04-30 09:25:00|956.28|954.88|955.88|954.68|956.28|955.28|955.88|954.68|8
1619775000000|2021-04-30 09:30:00|956.08|954.78|956.28|955.18|956.48|955.38|955.68|954.78|5
1619775300000|2021-04-30 09:35:00|956.18|955.08|955.78|954.58|956.18|955.08|955.28|954.28|2
1619775600000|2021-04-30 09:40:00|955.68|954.68|955.68|954.98|955.68|955.08|955.18|953.98|10
1619775900000|2021-04-30 09:45:00|955.88|955.08|956.08|954.98|956.28|955.48|955.88|954.68|12
1619776200000|2021-04-30 09:50:00|955.98|954.88|954.88|953.78|955.98|954.88|954.88|953.78|0
1619776500000|2021-04-30 09:55:00|954.78|953.58|954.48|953.38|954.78|953.58|954.48|953.38|0
1619776800000|2021-04-30 10:00:00|954.38|953.08|953.98|952.78|954.38|953.28|953.68|952.78|15
1619777100000|2021-04-30 10:05:00|953.88|952.48|953.08|952.18|953.88|952.58|953.08|951.78|10
1619777400000|2021-04-30 10:10:00|953.38|952.48|953.08|951.78|953.48|952.88|953.08|951.78|80
1619777700000|2021-04-30 10:15:00|952.58|951.98|952.08|950.88|952.58|951.98|951.58|950.88|8
1619778000000|2021-04-30 10:20:00|951.68|950.98|951.58|950.38|951.68|951.08|951.38|950.28|10
1619778300000|2021-04-30 10:25:00|951.38|950.48|951.28|950.68|951.38|950.78|951.18|950.18|8
1619778600000|2021-04-30 10:30:00|951.38|950.78|951.58|950.48|951.68|951.08|951.28|950.18|52
1619778900000|2021-04-30 10:35:00|951.78|950.58|951.08|950.28|952.18|950.88|951.08|950.28|3
1619779200000|2021-04-30 10:40:00|951.18|950.48|951.28|949.98|951.38|950.58|951.08|949.98|7
1619779500000|2021-04-30 10:45:00|950.68|950.08|950.18|948.98|951.18|950.08|950.18|948.98|5
1619779800000|2021-04-30 10:50:00|950.08|948.78|948.98|947.88|950.08|948.78|948.98|947.68|3
1619780100000|2021-04-30 10:55:00|949.18|948.38|950.68|949.58|950.68|949.78|949.08|947.98|219
1619780400000|2021-04-30 11:00:00|950.58|949.98|949.98|949.08|950.68|950.08|949.98|948.68|382
1619780700000|2021-04-30 11:05:00|950.68|949.38|950.28|949.28|950.68|949.98|950.28|949.08|15
1619781000000|2021-04-30 11:10:00|950.38|949.78|950.28|949.48|950.38|949.78|950.28|948.98|26
1619781300000|2021-04-30 11:15:00|950.88|949.68|950.28|948.98|950.88|949.68|950.28|948.98|4
1619781600000|2021-04-30 11:20:00|949.38|949.08|949.58|948.48|950.18|949.08|949.38|948.48|110
1619781900000|2021-04-30 11:25:00|949.48|948.18|949.08|947.88|949.58|948.38|949.08|947.78|28
1619782200000|2021-04-30 11:30:00|948.98|947.98|949.98|948.88|949.98|948.88|948.98|947.98|14
1619782500000|2021-04-30 11:35:00|949.88|949.28|949.48|948.38|949.88|949.28|949.48|948.28|26
1619782800000|2021-04-30 11:40:00|949.51|948.41|950.01|949.21|950.01|949.21|949.41|948.21|5
1619783100000|2021-04-30 11:45:00|950.11|949.41|950.71|949.51|950.71|949.91|950.11|948.91|8
1619783400000|2021-04-30 11:50:00|950.61|949.31|951.01|949.81|951.01|949.81|950.61|949.31|1
1619783700000|2021-04-30 11:55:00|950.91|949.71|950.61|949.41|950.91|949.71|950.61|949.21|5
1619784000000|2021-04-30 12:00:00|950.31|949.51|950.21|949.11|950.41|949.71|949.61|948.91|187
1619784300000|2021-04-30 12:05:00|950.11|949.01|949.71|948.81|950.11|949.51|949.71|948.51|60
1619784600000|2021-04-30 12:10:00|950.11|949.11|950.01|948.91|950.11|949.11|950.01|948.71|2
1619784900000|2021-04-30 12:15:00|950.41|948.81|950.11|949.11|950.41|949.41|949.91|948.61|3
1619785200000|2021-04-30 12:20:00|950.01|949.21|949.31|948.31|950.01|949.41|949.31|948.01|16
1619785500000|2021-04-30 12:25:00|949.71|948.41|950.81|949.71|950.81|949.91|949.71|948.41|11
1619785800000|2021-04-30 12:30:00||949.61||950.01||950.11||949.61|9
1619786100000|2021-04-30 12:35:00|951.21|950.21|951.11|950.11|951.21|950.31|950.91|949.71|4
1619786400000|2021-04-30 12:40:00||950.01||950.21||950.51||950.01|6
1619786700000|2021-04-30 12:45:00|951.71|950.31|951.81|950.61|952.01|951.11|951.71|950.21|9
1619787000000|2021-04-30 12:50:00|951.71|950.71|951.81|950.81|951.81|950.81|951.71|950.51|1
1619787300000|2021-04-30 12:55:00|951.91|950.91|951.81|950.61|952.11|951.21|951.81|950.61|6
1619787600000|2021-04-30 13:00:00|951.71|950.41|951.21|950.01|951.71|950.81|951.21|949.91|14
1619787900000|2021-04-30 13:05:00|951.11|950.11|951.91|950.81|951.91|951.01|951.01|949.71|6
1619788200000|2021-04-30 13:10:00|952.11|950.71|952.71|951.61|952.71|951.61|952.11|950.61|2
1619788500000|2021-04-30 13:15:00|952.81|951.51|952.91|951.91|953.21|952.21|952.81|951.51|7
1619788800000|2021-04-30 13:20:00|953.11|951.81|953.11|952.01|953.11|952.41|953.11|951.61|8
1619789100000|2021-04-30 13:25:00|953.01|952.11|953.01|951.71|953.31|952.51|952.91|951.71|180
1619789400000|2021-04-30 13:30:00|952.91|951.81|953.91|952.91|953.91|952.91|952.31|951.01|48
1619789700000|2021-04-30 13:35:00|954.41|953.01|954.01|953.01|954.41|953.41|954.01|952.91|76
1619790000000|2021-04-30 13:40:00|954.21|953.21|953.81|952.61|954.31|953.41|953.81|952.61|71
1619790300000|2021-04-30 13:45:00|954.21|952.71|954.41|953.21|954.51|953.81|954.11|952.71|39
1619790600000|2021-04-30 13:50:00|954.31|953.11|955.21|954.11|955.31|954.21|954.21|953.01|13
1619790900000|2021-04-30 13:55:00|955.11|954.01|954.51|953.41|955.11|954.11|954.51|953.41|10
1619791200000|2021-04-30 14:00:00|954.41|953.31|954.21|953.01|954.41|953.41|953.81|952.61|35
1619791500000|2021-04-30 14:05:00|954.11|953.11|953.81|952.61|954.11|953.11|953.61|952.61|28
1619791800000|2021-04-30 14:10:00|953.76|952.56|953.06|951.96|953.76|952.96|953.06|951.96|16
1619792100000|2021-04-30 14:15:00|952.96|951.76|953.59|952.09|953.59|952.09|951.66|950.76|45
1619792400000|2021-04-30 14:20:00|953.6|952.1|953.82|952.32|954.02|952.52|953.36|951.86|0
1619792700000|2021-04-30 14:25:00|953.81|952.31|954.13|952.63|954.33|952.83|953.41|951.91|1543
1619793000000|2021-04-30 14:30:00|954.12|952.62|953.88|952.38|954.33|952.83|953.88|952.38|10
1619793300000|2021-04-30 14:35:00|953.89|952.39|952.94|951.44|953.92|952.42|952.51|951.01|0
1619793600000|2021-04-30 14:40:00|952.93|951.43|952.24|950.74|953.18|951.68|952|950.5|0
1619793900000|2021-04-30 14:45:00|952.25|950.75|951.98|950.48|952.43|950.93|951.97|950.47|0
1619794200000|2021-04-30 14:50:00|951.97|950.47|952.34|950.84|952.4|950.9|951.73|950.23|0
1619794500000|2021-04-30 14:55:00|952.35|950.85|952.53|951.03|952.78|951.28|952.29|950.79|0
1619794800000|2021-04-30 15:00:00|952.47|950.97|951.54|950.04|952.53|951.03|951.51|950.01|0
1619795100000|2021-04-30 15:05:00|951.53|950.03|950.72|949.22|951.55|950.05|950.69|949.19|0
1619795400000|2021-04-30 15:10:00|950.71|949.21|950.76|949.26|951.01|949.51|950.49|948.99|0
1619795700000|2021-04-30 15:15:00|950.7|949.2|950.27|948.77|950.73|949.23|950.25|948.75|0
1619796000000|2021-04-30 15:20:00|950.26|948.76|951.1|949.6|951.35|949.85|950.04|948.54|0
1619796300000|2021-04-30 15:25:00|951.04|949.54|949.87|948.37|951.1|949.6|949.47|947.97|0
1619796600000|2021-04-30 15:30:00|949.66|948.16|949.13|947.63|949.79|948.29|948.63|947.13|0
1619796900000|2021-04-30 15:35:00|949.12|947.62|949.55|948.05|949.57|948.07|948.9|947.4|0
1619797200000|2021-04-30 15:40:00|949.54|948.04|949.36|947.86|949.97|948.47|949.36|947.86|0
1619797500000|2021-04-30 15:45:00|949.35|947.85|950.02|948.52|950.03|948.53|949.19|947.69|0
1619797800000|2021-04-30 15:50:00|950.01|948.51|950.03|948.53|950.04|948.54|949.39|947.89|0
1619798100000|2021-04-30 15:55:00|950.04|948.54|949.64|948.14|950.24|948.74|949.62|948.12|0
1619798400000|2021-04-30 16:00:00|949.65|948.15|949.15|947.65|949.83|948.33|949.15|947.65|0
1619798700000|2021-04-30 16:05:00|949.16|947.66|949.22|947.72|949.65|948.15|949.15|947.65|0
1619799000000|2021-04-30 16:10:00|949.21|947.71|949.42|947.92|949.65|948.15|949.21|947.71|0
1619799300000|2021-04-30 16:15:00|949.41|947.91|949.42|947.92|949.44|947.94|948.99|947.49|0
1619799600000|2021-04-30 16:20:00|949.36|947.86|949.21|947.71|949.66|948.16|949.2|947.7|0
1619799900000|2021-04-30 16:25:00|949.22|947.72|949.22|947.72|949.42|947.92|949.19|947.69|0
1619800200000|2021-04-30 16:30:00|949.23|947.73|949.39|947.89|949.44|947.94|948.99|947.49|0
1619800500000|2021-04-30 16:35:00|949.4|947.9|949.36|947.86|949.41|947.91|949.14|947.64|0
1619800800000|2021-04-30 16:40:00|949.35|947.85|948.98|947.48|949.36|947.86|948.76|947.26|0
1619801100000|2021-04-30 16:45:00|948.99|947.49|948.98|947.48|949|947.5|948.76|947.26|0
1619801400000|2021-04-30 16:50:00|948.97|947.47|948.74|947.24|949.19|947.69|948.74|947.24|0
1619801700000|2021-04-30 16:55:00|948.75|947.25|949.17|947.67|949.18|947.68|948.5|947|0
1619802000000|2021-04-30 17:00:00|949.11|947.61|949.16|947.66|949.17|947.67|948.94|947.44|0
1619802300000|2021-04-30 17:05:00|949.1|947.6|949.41|947.91|949.41|947.91|948.96|947.46|0
1619802600000|2021-04-30 17:10:00|949.4|947.9|948.96|947.46|949.41|947.91|948.73|947.23|0
1619802900000|2021-04-30 17:15:00|948.97|947.47|948.74|947.24|949.18|947.68|948.73|947.23|0
1619803200000|2021-04-30 17:20:00|948.75|947.25|949.2|947.7|949.21|947.71|948.74|947.24|0
1619803500000|2021-04-30 17:25:00|949.19|947.69|949.42|947.92|949.43|947.93|948.99|947.49|0
1619803800000|2021-04-30 17:30:00|949.43|947.93|949.44|947.94|949.66|948.16|949.22|947.72|0
1619804100000|2021-04-30 17:35:00|949.43|947.93|949.44|947.94|949.45|947.95|949.22|947.72|0
1619804400000|2021-04-30 17:40:00|949.43|947.93|948.99|947.49|949.43|947.93|948.98|947.48|0
1619804700000|2021-04-30 17:45:00|948.98|947.48|948.13|946.63|948.99|947.49|947.9|946.4|0
1619805000000|2021-04-30 17:50:00|948.12|946.62|947.24|945.74|948.12|946.62|947.03|945.53|0
1619805300000|2021-04-30 17:55:00|947.18|945.68|947.03|945.53|947.18|945.68|946.38|944.88|0
1619805600000|2021-04-30 18:00:00|946.97|945.47|946.8|945.3|947.48|945.98|946.79|945.29|0
1619805900000|2021-04-30 18:05:00|946.81|945.31|947.26|945.76|947.47|945.97|946.8|945.3|0
1619806200000|2021-04-30 18:10:00|947.25|945.75|947.79|946.29|947.79|946.29|947.04|945.54|0
1619806500000|2021-04-30 18:15:00|947.82|946.32|947.91|946.41|948.11|946.61|947.66|946.16|0
1619806800000|2021-04-30 18:20:00|947.97|946.47|947.68|946.18|948.12|946.62|947.66|946.16|0
1619807100000|2021-04-30 18:25:00|947.69|946.19|948.15|946.65|948.17|946.67|947.46|945.96|0
1619807400000|2021-04-30 18:30:00|948.09|946.59|948.14|946.64|948.16|946.66|947.93|946.43|0
1619807700000|2021-04-30 18:35:00|948.08|946.58|947.93|946.43|948.17|946.67|947.93|946.43|0
1619808000000|2021-04-30 18:40:00|947.94|946.44|948.39|946.89|948.39|946.89|947.93|946.43|0
1619808300000|2021-04-30 18:45:00|948.33|946.83|947.94|946.44|948.33|946.83|947.74|946.24|0
1619808600000|2021-04-30 18:50:00|947.88|946.38|947.77|946.27|947.97|946.47|947.52|946.02|0
1619808900000|2021-04-30 18:55:00|947.76|946.26|947.13|945.63|947.99|946.49|947.12|945.62|0
1619809200000|2021-04-30 19:00:00|947.14|945.64|946.92|945.42|947.82|946.32|946.9|945.4|0
1619809500000|2021-04-30 19:05:00|946.93|945.43|946.48|944.98|947.15|945.65|946.28|944.78|0
1619809800000|2021-04-30 19:10:00|946.47|944.97|946.28|944.78|946.74|945.24|946.27|944.77|0
1619810100000|2021-04-30 19:15:00|946.27|944.77|946.25|944.75|946.47|944.97|946.06|944.56|0
1619810400000|2021-04-30 19:20:00|946.24|944.74|947.34|945.84|947.36|945.86|946.24|944.74|0
1619810700000|2021-04-30 19:25:00|947.35|945.85|947.63|946.13|947.82|946.32|947.34|945.84|0
1619811000000|2021-04-30 19:30:00|947.62|946.12|946.98|945.48|947.84|946.34|946.76|945.26|0
1619811300000|2021-04-30 19:35:00|946.97|945.47|947.16|945.66|947.62|946.12|946.97|945.47|0
1619811600000|2021-04-30 19:40:00|947.15|945.65|946.46|944.96|947.16|945.66|946.46|944.96|0
1619811900000|2021-04-30 19:45:00|946.45|944.95|947.36|945.86|947.38|945.88|946.18|944.68|0
1619812200000|2021-04-30 19:50:00|947.35|945.85|947.26|945.76|947.35|945.85|946.9|945.4|0
1619812500000|2021-04-30 19:55:00|947.27|945.77|948.89|947.39|948.89|947.39|947.25|945.75|0
1619812800000|2021-04-30 20:00:00|948.76|947.26|949.44|947.94|949.63|948.13|948.76|947.26|0
1619813100000|2021-04-30 20:05:00|949.45|947.95|949.39|947.89|949.48|947.98|949.31|947.81|0
1619813400000|2021-04-30 20:10:00|949.4|947.9|949.55|948.05|949.68|948.18|949.4|947.9|0
1619813700000|2021-04-30 20:15:00|949.49|947.99|949.49|947.99|949.55|948.05|949.49|947.99|0
1619814000000|2021-04-30 20:20:00|949.46|947.96|949.53|948.03|949.58|948.08|949.46|947.96|0
1619814300000|2021-04-30 20:25:00|949.51|948.01|949.55|948.05|949.62|948.12|949.51|948.01|0
1619814600000|2021-04-30 20:30:00|949.52|948.02|949.55|948.05|949.61|948.11|949.37|947.87|0
1619814900000|2021-04-30 20:35:00|949.56|948.06|949.61|948.11|949.7|948.2|949.55|948.05|0
1619815200000|2021-04-30 20:40:00|949.62|948.12|949.74|948.24|949.8|948.3|949.51|948.01|0
1619815500000|2021-04-30 20:45:00|949.75|948.25|949.65|948.15|949.79|948.29|949.61|948.11|0
1619815800000|2021-04-30 20:50:00|949.61|948.11|949.55|948.05|949.7|948.2|949.55|948.05|0
1619816100000|2021-04-30 20:55:00|949.56|948.06|949.51|948.01|949.61|948.11|949.24|947.74|0
1619816400000|2021-04-30 21:00:00|949.59|948.09|949.59|948.09|949.59|948.09|949.59|948.09|0
1619992800000|2021-05-02 22:00:00|950.6|949.1|950.55|949.05|950.77|949.27|950.55|949.05|0
1619993100000|2021-05-02 22:05:00|950.56|949.06|950.42|948.92|950.66|949.16|950.23|948.73|0
1619993400000|2021-05-02 22:10:00|950.4|948.9|950.18|948.68|950.55|949.05|950.14|948.64|0
1619993700000|2021-05-02 22:15:00|950.16|948.66|950.31|948.81|950.38|948.88|950.14|948.64|0
1619994000000|2021-05-02 22:20:00|950.32|948.82|950.46|948.96|950.51|949.01|950.31|948.81|0
1619994300000|2021-05-02 22:25:00|950.42|948.92|950.74|949.24|950.79|949.29|950.38|948.88|0
1619994600000|2021-05-02 22:30:00|950.75|949.25|950.83|949.33|950.83|949.33|950.74|949.24|0
1619994900000|2021-05-02 22:35:00|950.84|949.34|950.35|948.85|950.92|949.42|950.32|948.82|0
1619995200000|2021-05-02 22:40:00|950.39|948.89|950.39|948.89|950.61|949.11|950.32|948.82|0
1619995500000|2021-05-02 22:45:00|950.41|948.91|950.28|948.78|950.43|948.93|950.24|948.74|0
1619995800000|2021-05-02 22:50:00|950.29|948.79|950.28|948.78|950.32|948.82|950.15|948.65|0
1619996100000|2021-05-02 22:55:00|950.29|948.79|950.39|948.89|950.39|948.89|950.28|948.78|0
1619996400000|2021-05-02 23:00:00|950.43|948.93|950.39|948.89|950.43|948.93|950.39|948.89|0
1619996700000|2021-05-02 23:05:00|950.43|948.93|950.43|948.93|950.43|948.93|950.32|948.82|0
1619997000000|2021-05-02 23:10:00|950.45|948.95|950.47|948.97|950.56|949.06|950.43|948.93|0
1619997300000|2021-05-02 23:15:00|950.45|948.95|950.43|948.93|950.61|949.11|950.39|948.89|0
1619997600000|2021-05-02 23:20:00|950.45|948.95|950.52|949.02|950.56|949.06|950.43|948.93|0
1619997900000|2021-05-02 23:25:00|950.54|949.04|950.39|948.89|950.54|949.04|950.39|948.89|0
1619998200000|2021-05-02 23:30:00|947.31|945.81|947.48|945.98|947.48|945.98|947.3|945.8|0
1619998500000|2021-05-02 23:35:00|947.47|945.97|947.43|945.93|947.47|945.97|947.35|945.85|0
1619998800000|2021-05-02 23:40:00|947.44|945.94|947.48|945.98|947.48|945.98|947.43|945.93|0
1619999100000|2021-05-02 23:45:00|950.57|949.07|950.65|949.15|950.69|949.19|950.56|949.06|0
1619999400000|2021-05-02 23:50:00|950.67|949.17|950.56|949.06|950.69|949.19|950.56|949.06|0
1619999700000|2021-05-02 23:55:00|950.57|949.07|950.61|949.11|950.63|949.13|950.52|949.02|0
1620000000000|2021-05-03 00:00:00|950.65|949.15|950.65|949.15|950.69|949.19|950.52|949.02|0
1620000300000|2021-05-03 00:05:00|950.67|949.17|950.69|949.19|950.74|949.24|950.61|949.11|0
1620000600000|2021-05-03 00:10:00|950.67|949.17|951.24|949.74|951.24|949.74|950.67|949.17|0
1620000900000|2021-05-03 00:15:00|951.23|949.73|952.14|950.64|952.14|950.64|951.2|949.7|0
1620001200000|2021-05-03 00:20:00|952.15|950.65|951.95|950.45|952.15|950.65|951.93|950.43|0
1620001500000|2021-05-03 00:25:00|952.01|950.51|952.13|950.63|952.33|950.83|951.94|950.44|0
1620001800000|2021-05-03 00:30:00|952.19|950.69|952.53|951.03|952.64|951.14|952.19|950.69|0
1620002100000|2021-05-03 00:35:00|952.54|951.04|952.75|951.25|952.75|951.25|952.52|951.02|0
1620002400000|2021-05-03 00:40:00|952.74|951.24|952.96|951.46|952.97|951.47|952.54|951.04|0
1620002700000|2021-05-03 00:45:00|952.97|951.47|952.97|951.47|952.97|951.47|952.74|951.24|0
1620003000000|2021-05-03 00:50:00|952.94|951.44|952.98|951.48|952.98|951.48|952.76|951.26|0
1620003300000|2021-05-03 00:55:00|952.97|951.47|952.97|951.47|952.98|951.48|952.96|951.46|0
1620003600000|2021-05-03 01:00:00|952.96|951.46|952.75|951.25|952.96|951.46|952.73|951.23|0
1620003900000|2021-05-03 01:05:00|952.74|951.24|952.53|951.03|952.75|951.25|952.53|951.03|0
1620004200000|2021-05-03 01:10:00|952.54|951.04|952.55|951.05|952.75|951.25|952.54|951.04|0
1620004500000|2021-05-03 01:15:00|952.56|951.06|952.78|951.28|952.98|951.48|952.55|951.05|0
1620004800000|2021-05-03 01:20:00|952.77|951.27|952.75|951.25|952.96|951.46|952.53|951.03|0
1620005100000|2021-05-03 01:25:00|952.74|951.24|952.32|950.82|952.74|951.24|952.31|950.81|0
1620005400000|2021-05-03 01:30:00|952.33|950.83|951.71|950.21|952.33|950.83|951.71|950.21|0
1620005700000|2021-05-03 01:35:00|951.72|950.22|951.93|950.43|951.93|950.43|951.52|950.02|0
1620006000000|2021-05-03 01:40:00|951.9|950.4|951.53|950.03|951.9|950.4|951.52|950.02|0
1620006300000|2021-05-03 01:45:00|951.52|950.02|951.1|949.6|951.52|950.02|950.89|949.39|0
1620006600000|2021-05-03 01:50:00|951.09|949.59|951.11|949.61|951.12|949.62|950.89|949.39|0
1620006900000|2021-05-03 01:55:00|951.1|949.6|950.89|949.39|951.1|949.6|950.87|949.37|0
1620007200000|2021-05-03 02:00:00|950.88|949.38|950.67|949.17|950.89|949.39|950.45|948.95|0
1620007500000|2021-05-03 02:05:00|950.61|949.11|950.45|948.95|950.61|949.11|950.24|948.74|0
1620007800000|2021-05-03 02:10:00|950.44|948.94|950.44|948.94|950.45|948.95|950.24|948.74|0
1620008100000|2021-05-03 02:15:00|950.34|948.84|950.45|948.95|950.46|948.96|950.23|948.73|0
1620008400000|2021-05-03 02:20:00|950.46|948.96|950.94|949.44|950.95|949.45|950.45|948.95|0
1620008700000|2021-05-03 02:25:00|950.93|949.43|950.94|949.44|950.94|949.44|950.73|949.23|0
1620009000000|2021-05-03 02:30:00|950.93|949.43|950.93|949.43|951.15|949.65|950.93|949.43|0
1620009300000|2021-05-03 02:35:00|950.92|949.42|950.92|949.42|950.93|949.43|950.92|949.42|0
1620009600000|2021-05-03 02:40:00|950.93|949.43|950.73|949.23|950.93|949.43|950.72|949.22|0
1620009900000|2021-05-03 02:45:00|950.72|949.22|950.73|949.23|950.73|949.23|950.72|949.22|0
1620010200000|2021-05-03 02:50:00|950.72|949.22|950.54|949.04|950.75|949.25|950.52|949.02|0
1620010500000|2021-05-03 02:55:00|950.55|949.05|950.74|949.24|950.74|949.24|950.54|949.04|0
1620010800000|2021-05-03 03:00:00|950.75|949.25|951.37|949.87|951.37|949.87|950.74|949.24|0
1620011100000|2021-05-03 03:05:00|951.36|949.86|951.16|949.66|951.36|949.86|951.14|949.64|0
1620011400000|2021-05-03 03:10:00|951.15|949.65|951.37|949.87|951.37|949.87|951.15|949.65|0
1620011700000|2021-05-03 03:15:00|951.36|949.86|951.16|949.66|951.37|949.87|951.16|949.66|0
1620012000000|2021-05-03 03:20:00|951.17|949.67|950.94|949.44|951.36|949.86|950.93|949.43|0
1620012300000|2021-05-03 03:25:00|950.97|949.47|951.13|949.63|951.15|949.65|950.97|949.47|0
1620012600000|2021-05-03 03:30:00|951.07|949.57|951.15|949.65|951.15|949.65|950.93|949.43|0
1620012900000|2021-05-03 03:35:00|951.14|949.64|950.95|949.45|951.15|949.65|950.94|949.44|0
1620013200000|2021-05-03 03:40:00|950.94|949.44|951.15|949.65|951.15|949.65|950.94|949.44|0
1620013500000|2021-05-03 03:45:00|951.16|949.66|951.15|949.65|951.16|949.66|950.95|949.45|0
1620013800000|2021-05-03 03:50:00|951.12|949.62|951.36|949.86|951.36|949.86|951.05|949.55|0
1620014100000|2021-05-03 03:55:00|951.33|949.83|951.26|949.76|951.36|949.86|951.15|949.65|0
1620014400000|2021-05-03 04:00:00|951.29|949.79|951.15|949.65|951.36|949.86|951.15|949.65|0
1620014700000|2021-05-03 04:05:00|951.13|949.63|951.04|949.54|951.13|949.63|950.93|949.43|0
1620015000000|2021-05-03 04:10:00|951.07|949.57|950.75|949.25|951.14|949.64|950.74|949.24|0
1620015600000|2021-05-03 04:20:00|950.74|949.24|950.74|949.24|950.74|949.24|950.73|949.23|0
1620015900000|2021-05-03 04:25:00|950.73|949.23|950.73|949.23|950.74|949.24|950.62|949.12|0
1620016200000|2021-05-03 04:30:00|950.74|949.24|950.53|949.03|950.74|949.24|950.53|949.03|0
1620016500000|2021-05-03 04:35:00|950.54|949.04|950.53|949.03|950.54|949.04|950.53|949.03|0
1620016800000|2021-05-03 04:40:00|950.54|949.04|950.73|949.23|950.73|949.23|950.53|949.03|0
1620017100000|2021-05-03 04:45:00|950.72|949.22|950.73|949.23|950.73|949.23|950.72|949.22|0
1620017400000|2021-05-03 04:50:00|950.76|949.26|951.14|949.64|951.14|949.64|950.76|949.26|0
1620017700000|2021-05-03 04:55:00|951.13|949.63|951.34|949.84|951.35|949.85|951.13|949.63|0
1620018000000|2021-05-03 05:00:00|951.31|949.81|951.12|949.62|951.34|949.84|951.12|949.62|0
1620018300000|2021-05-03 05:05:00|951.11|949.61|951.11|949.61|951.12|949.62|950.92|949.42|0
1620018600000|2021-05-03 05:10:00|951.12|949.62|951.1|949.6|951.12|949.62|950.9|949.4|0
1620018900000|2021-05-03 05:15:00|951.11|949.61|951.1|949.6|951.11|949.61|951.09|949.59|0
1620019200000|2021-05-03 05:20:00|951.17|949.67|951.2|949.7|951.31|949.81|951.1|949.6|0
1620019500000|2021-05-03 05:25:00|951.23|949.73|951.29|949.79|951.3|949.8|951.09|949.59|0
1620019800000|2021-05-03 05:30:00|951.23|949.73|950.87|949.37|951.23|949.73|950.86|949.36|0
1620020100000|2021-05-03 05:35:00|950.86|949.36|950.66|949.16|950.86|949.36|950.65|949.15|0
1620020400000|2021-05-03 05:40:00|950.67|949.17|950.67|949.17|950.87|949.37|950.66|949.16|0
1620020700000|2021-05-03 05:45:00|950.68|949.18|950.87|949.37|950.87|949.37|950.67|949.17|0
1620021000000|2021-05-03 05:50:00|950.86|949.36|950.66|949.16|950.86|949.36|950.66|949.16|0
1620021300000|2021-05-03 05:55:00|950.67|949.17|950.47|948.97|950.67|949.17|950.47|948.97|0
1620021600000|2021-05-03 06:00:00|950.48|948.98|949.86|948.36|950.67|949.17|949.76|948.26|0
1620021900000|2021-05-03 06:05:00|949.83|948.33|950.48|948.98|950.49|948.99|949.76|948.26|0
1620022200000|2021-05-03 06:10:00|950.49|948.99|950.29|948.79|950.49|948.99|950.09|948.59|0
1620022500000|2021-05-03 06:15:00|950.28|948.78|950.09|948.59|950.28|948.78|949.88|948.38|0
1620022800000|2021-05-03 06:20:00|950.1|948.6|950.5|949|950.51|949.01|950.1|948.6|0
1620023100000|2021-05-03 06:25:00|950.51|949.01|950.94|949.44|950.94|949.44|950.51|949.01|0
1620023400000|2021-05-03 06:30:00|950.88|949.38|950.94|949.44|950.96|949.46|950.73|949.23|0
1620023700000|2021-05-03 06:35:00|950.95|949.45|950.54|949.04|950.95|949.45|950.54|949.04|0
1620024000000|2021-05-03 06:40:00|950.55|949.05|950.97|949.47|950.97|949.47|950.54|949.04|0
1620024300000|2021-05-03 06:45:00|951.16|949.66|951.34|949.84|951.37|949.87|951.15|949.65|0
1620024600000|2021-05-03 06:50:00|951.35|949.85|951.35|949.85|951.35|949.85|951.15|949.65|0
1620024900000|2021-05-03 06:55:00|951.43|949.93|951.4|949.9|951.64|950.14|951.23|949.73|0
1620025200000|2021-05-03 07:00:00|951.41|949.91|946.26|944.96|952.02|950.52|946.26|944.86|2
1620025500000|2021-05-03 07:05:00|946.06|944.46|949.56|948.46|949.96|948.56|944.96|943.66|52
1620025800000|2021-05-03 07:10:00|949.46|948.96|947.96|946.86|949.46|948.96|947.66|946.56|51
1620026100000|2021-05-03 07:15:00|947.86|947.36|948.66|947.56|948.66|947.76|947.36|946.26|24
1620026400000|2021-05-03 07:20:00|948.96|948.06|951.36|950.16|951.46|950.86|948.96|947.76|42
1620026700000|2021-05-03 07:25:00|951.56|950.76|949.76|948.56|951.56|950.76|949.76|948.56|9
1620027000000|2021-05-03 07:30:00|949.06|948.46|948.96|947.66|949.86|949.16|948.66|947.46|56
1620027300000|2021-05-03 07:35:00|948.86|948.36|949.96|948.76|950.56|949.76|948.66|947.36|12
1620027600000|2021-05-03 07:40:00|949.94|948.74|950.64|949.44|950.64|949.84|949.84|948.64|5
1620027900000|2021-05-03 07:45:00|950.74|950.04|951.64|950.34|952.54|951.54|950.74|949.44|23
1620028200000|2021-05-03 07:50:00|951.74|950.44|951.94|950.64|952.04|950.84|951.44|950.04|16
1620028500000|2021-05-03 07:55:00|951.84|950.54|950.84|949.74|951.84|951.04|950.84|949.54|2
1620028800000|2021-05-03 08:00:00|951.04|950.24|949.74|948.44|951.34|950.44|949.74|948.44|23
1620029100000|2021-05-03 08:05:00|949.64|948.34|950.54|949.24|950.64|949.34|949.54|948.34|1
1620029400000|2021-05-03 08:10:00|950.64|949.44|950.34|949.54|950.94|949.94|950.34|949.44|19
1620029700000|2021-05-03 08:15:00|950.24|949.74|950.14|948.84|950.44|949.74|949.94|948.74|13
1620030000000|2021-05-03 08:20:00|950.24|949.14|949.14|948.24|950.24|949.14|949.14|948.24|2
1620030300000|2021-05-03 08:25:00|949.04|948.54|948.94|947.84|949.04|948.54|948.94|947.84|5
1620030600000|2021-05-03 08:30:00|949.24|947.94|948.74|947.64|949.34|948.14|948.74|947.54|6
1620030900000|2021-05-03 08:35:00|948.64|947.54|948.44|947.04|948.64|947.54|947.84|946.84|3
1620031200000|2021-05-03 08:40:00|948.34|947.14|949.24|947.84|949.24|947.84|948.24|947.04|0
1620031500000|2021-05-03 08:45:00|949.34|947.94|949.94|949.14|950.54|949.14|949.34|947.94|0
1620031800000|2021-05-03 08:50:00|950.04|949.34|950.04|949.04|950.44|949.84|949.94|949.04|28
1620032100000|2021-05-03 08:55:00|949.94||950.04||950.44||949.94||1
1620032400000|2021-05-03 09:00:00|949.94|948.64|949.84|948.54|950.14|948.64|949.44|948.54|1
1620032700000|2021-05-03 09:05:00|949.74|948.04|948.74|947.44|949.74|948.04|948.34|947.14|2
1620033000000|2021-05-03 09:10:00|948.84|947.54|948.44|947.14|948.94|947.84|948.44|947.14|5
1620033300000|2021-05-03 09:15:00|948.34|947.04|949.54|948.24|949.54|948.24|948.14|947.04|0
1620033600000|2021-05-03 09:20:00|949.64|948.44|949.04|947.94|949.74|948.44|949.04|947.94|15
1620033900000|2021-05-03 09:25:00|949.14|947.84|949.24|947.94|949.74|948.44|949.04|947.84|3
1620034200000|2021-05-03 09:30:00|949.14|947.84|946.14|945.04|949.14|947.84|945.74|944.94|237
1620034500000|2021-05-03 09:35:00|945.54|944.94|946.64|945.44|946.64|945.44|945.54|944.84|6
1620034800000|2021-05-03 09:40:00|946.54|945.34|946.54|945.44|946.54|945.54|946.54|945.24|0
1620035100000|2021-05-03 09:45:00|946.64|945.54|948.34|947.24|948.34|947.24|946.64|945.54|1
1620035400000|2021-05-03 09:50:00|948.44|947.14|949.94|948.74|949.94|948.74|948.44|947.04|0
1620035700000|2021-05-03 09:55:00|949.84|948.64|950.94|949.74|950.94|949.74|949.84|948.54|0
1620036000000|2021-05-03 10:00:00|950.84|949.64|950.74|949.44|950.94|949.74|950.54|949.24|1
1620036300000|2021-05-03 10:05:00|950.64|949.34|950.64|949.34|950.94|949.84|950.54|949.24|0
1620036600000|2021-05-03 10:10:00|950.34|949.44|950.04|948.84|950.34|949.64|949.94|948.64|43
1620036900000|2021-05-03 10:15:00|950.14|948.94|951.04|949.74|951.14|950.34|950.14|948.94|13
1620037200000|2021-05-03 10:20:00|950.94|949.94|951.14|949.84|951.34|949.94|950.84|949.54|0
1620037500000|2021-05-03 10:25:00|951.24|949.94|951.14|949.94|951.24|949.94|951.14|949.94|0
1620037800000|2021-05-03 10:30:00|951.24|950.04|952.44|951.34|952.54|951.74|951.24|950.04|50
1620038100000|2021-05-03 10:35:00|952.54|951.44|953.14|951.94|953.34|952.04|952.54|951.44|0
1620038400000|2021-05-03 10:40:00|953.24|952.04|953.24|951.94|953.74|952.44|953.04|951.94|0
1620038700000|2021-05-03 10:45:00|953.14||952.64||953.24||952.64||0
1620039000000|2021-05-03 10:50:00|952.74|952.04|953.04|952.14|953.04|952.14|952.64|951.94|28
1620039300000|2021-05-03 10:55:00|952.94||953.04||953.04||952.84||0
1620039600000|2021-05-03 11:00:00|953.14||953.24||953.44||953.04||2
1620039900000|2021-05-03 11:05:00|953.34||953.34||953.44||953.24||0
1620040200000|2021-05-03 11:10:00|953.44||953.24||953.44||953.04||1
1620040500000|2021-05-03 11:15:00|953.14|952.24|953.54|952.24|953.54|952.24|953.04|952.24|0
1620040800000|2021-05-03 11:20:00|953.64|952.54|954.54|953.84|954.54|953.84|953.64|952.44|55
1620041100000|2021-05-03 11:25:00|954.64|953.94|955.24|954.04|955.44|954.24|954.44|953.44|53
1620041400000|2021-05-03 11:30:00|955.34|954.14|955.44|954.14|955.74|954.54|955.34|954.14|2
1620041700000|2021-05-03 11:35:00|954.94|954.24|954.94|953.84|954.94|954.24|954.94|953.84|0
1620042000000|2021-05-03 11:40:00|954.69|953.59|953.89|952.69|954.69|953.59|953.69|952.39|16
1620042300000|2021-05-03 11:45:00|953.99|952.79|954.09|952.89|954.19|953.49|953.99|952.69|22
1620042600000|2021-05-03 11:50:00|954.19|953.19|954.89|953.79|954.89|954.29|954.19|952.89|30
1620042900000|2021-05-03 11:55:00|954.79|953.69|954.79|953.59|954.89|954.19|954.69|953.59|28
1620043200000|2021-05-03 12:00:00|954.69|953.89|954.59|953.49|954.69|953.89|954.39|953.19|28
1620043500000|2021-05-03 12:05:00|954.69|953.79|954.99|953.79|954.99|954.09|954.69|953.59|25
1620043800000|2021-05-03 12:10:00|954.89|953.99|954.89|953.79|954.99|953.99|954.69|953.79|19
1620044100000|2021-05-03 12:15:00|954.99|954.09|955.39|954.69|955.49|954.69|954.99|953.99|22
1620044400000|2021-05-03 12:20:00|955.49||955.49||955.79||955.49||4
1620044700000|2021-05-03 12:25:00|955.39|954.79|955.79|954.69|956.19|954.89|955.29|954.69|50
1620045000000|2021-05-03 12:30:00|955.89||955.89||955.89||955.89||3
1620045300000|2021-05-03 12:35:00|955.79||955.79||955.79||955.49||62
1620045600000|2021-05-03 12:40:00|955.69||955.69||955.69||955.59||0
1620045900000|2021-05-03 12:45:00|955.59||955.59||955.59||955.49||0
1620046200000|2021-05-03 12:50:00|955.79||955.59||955.79||955.59||7
1620046500000|2021-05-03 12:55:00|955.49|954.09|954.79|953.59|955.49|954.09|954.79|953.49|16
1620046800000|2021-05-03 13:00:00|954.89|953.69|955.19|953.99|955.29|954.09|954.89|953.69|11
1620047100000|2021-05-03 13:05:00|955.09|953.79|954.39|953.09|955.09|953.79|954.39|953.09|8
1620047400000|2021-05-03 13:10:00||953.19||953.29||953.39||953.19|0
1620047700000|2021-05-03 13:15:00|954.29|953.19|954.69|953.59|954.69|953.59|954.29|953.09|14
1620048000000|2021-05-03 13:20:00|954.89|953.69|954.69|953.69|954.99|953.69|954.59|953.69|3
1620048300000|2021-05-03 13:25:00|954.19|953.49|954.59|953.49|954.69|953.49|954.19|953.29|8
1620048600000|2021-05-03 13:30:00|954.49|953.29|954.79|953.79|954.79|953.79|953.99|952.69|3
1620048900000|2021-05-03 13:35:00|954.69|953.69|954.89|953.79|954.89|953.79|954.69|953.49|0
1620049200000|2021-05-03 13:40:00|954.99|953.89|955.89|954.69|955.89|954.69|954.99|953.89|9
1620049500000|2021-05-03 13:45:00|955.79|954.49|955.99|954.79|956.09|954.89|954.99|953.79|2
1620049800000|2021-05-03 13:50:00|955.89|954.69|955.99|954.79|955.99|954.79|955.39|954.09|0
1620050100000|2021-05-03 13:55:00|956.19|954.89|956.19|954.89|956.29|955.09|955.99|954.79|5
1620050400000|2021-05-03 14:00:00|956.09|954.79|955.29|954.09|956.09|954.79|955.09|953.79|0
1620050700000|2021-05-03 14:05:00|955.39|954.19|955.69|954.79|956.09|955.49|955.39|954.19|38
1620051000000|2021-05-03 14:10:00|955.79|954.89|955.89|954.79|956.29|955.39|955.49|954.59|32
1620051300000|2021-05-03 14:15:00|955.99|954.89|954.22|952.72|957.79|957.09|954.22|952.72|76
1620051600000|2021-05-03 14:20:00|954.23|952.73|953.92|952.42|954.57|953.07|953.9|952.4|0
1620051900000|2021-05-03 14:25:00|953.91|952.41|953.48|951.98|954.19|952.69|953.32|951.82|205
1620052200000|2021-05-03 14:30:00|953.35|951.85|954.38|952.88|954.4|952.9|953.34|951.84|0
1620052500000|2021-05-03 14:35:00|954.39|952.89|954.31|952.81|955.01|953.51|954.14|952.64|88
1620052800000|2021-05-03 14:40:00|954.32|952.82|954.88|953.38|955.11|953.61|954.32|952.82|0
1620053100000|2021-05-03 14:45:00|954.87|953.37|955.08|953.58|955.32|953.82|954.66|953.16|0
1620053400000|2021-05-03 14:50:00|955.07|953.57|954.39|952.89|955.1|953.6|953.96|952.46|88
1620053700000|2021-05-03 14:55:00|954.33|952.83|954.21|952.71|954.4|952.9|953.98|952.48|0
1620054000000|2021-05-03 15:00:00|954.2|952.7|953.73|952.23|954.39|952.89|953.73|952.23|0
1620054300000|2021-05-03 15:05:00|953.74|952.24|954.39|952.89|954.39|952.89|953.53|952.03|0
1620054600000|2021-05-03 15:10:00|954.38|952.88|954.1|952.6|954.39|952.89|953.68|952.18|0
1620054900000|2021-05-03 15:15:00|954.09|952.59|954.33|952.83|954.36|952.86|953.88|952.38|0
1620055200000|2021-05-03 15:20:00|954.32|952.82|954.52|953.02|954.55|953.05|954.09|952.59|0
1620055500000|2021-05-03 15:25:00|954.51|953.01|953.87|952.37|954.52|953.02|953.85|952.35|0
1620055800000|2021-05-03 15:30:00|953.72|952.22|954.8|953.3|954.81|953.31|953.71|952.21|0
1620056100000|2021-05-03 15:35:00|954.81|953.31|955.2|953.7|955.42|953.92|954.8|953.3|0
1620056400000|2021-05-03 15:40:00|955.21|953.71|955.44|953.94|955.44|953.94|955.18|953.68|0
1620056700000|2021-05-03 15:45:00|955.45|953.95|955.22|953.72|955.45|953.95|955.22|953.72|0
1620057000000|2021-05-03 15:50:00|955.23|953.73|954.94|953.44|955.24|953.74|954.93|953.43|0
1620057300000|2021-05-03 15:55:00|954.93|953.43|955.22|953.72|955.43|953.93|954.93|953.43|0
1620057600000|2021-05-03 16:00:00|955.21|953.71|955.2|953.7|955.22|953.72|955.18|953.68|0
1620057900000|2021-05-03 16:05:00|955.21|953.71|955.18|953.68|955.22|953.72|954.98|953.48|0
1620058200000|2021-05-03 16:10:00|955.17|953.67|955.17|953.67|955.19|953.69|954.94|953.44|0
1620058500000|2021-05-03 16:15:00|955.16|953.66|955.34|953.84|955.36|953.86|954.95|953.45|0
1620058800000|2021-05-03 16:20:00|955.33|953.83|955.35|953.85|955.38|953.88|955.11|953.61|0
1620059100000|2021-05-03 16:25:00|955.34|953.84|955.32|953.82|955.37|953.87|955.11|953.61|0
1620059400000|2021-05-03 16:30:00|955.26|953.76|954.94|953.44|955.26|953.76|954.69|953.19|0
1620059700000|2021-05-03 16:35:00|954.93|953.43|954.92|953.42|954.94|953.44|954.9|953.4|0
1620060000000|2021-05-03 16:40:00|954.93|953.43|954.9|953.4|955.14|953.64|954.89|953.39|0
1620060300000|2021-05-03 16:45:00|954.89|953.39|954.89|953.39|955.12|953.62|954.88|953.38|0
1620060600000|2021-05-03 16:50:00|954.9|953.4|955.14|953.64|955.14|953.64|954.88|953.38|0
1620060900000|2021-05-03 16:55:00|955.13|953.63|955.14|953.64|955.35|953.85|955.11|953.61|0
1620061200000|2021-05-03 17:00:00|955.2|953.7|955.34|953.84|955.37|953.87|955.2|953.7|0
1620061500000|2021-05-03 17:05:00|955.35|953.85|955.34|953.84|955.55|954.05|955.13|953.63|0
1620061800000|2021-05-03 17:10:00|955.33|953.83|955.34|953.84|955.55|954.05|955.12|953.62|0
1620062100000|2021-05-03 17:15:00|955.33|953.83|955.54|954.04|955.57|954.07|955.13|953.63|0
1620062400000|2021-05-03 17:20:00|955.55|954.05|955.11|953.61|955.58|954.08|955.11|953.61|0
1620062700000|2021-05-03 17:25:00|955.1|953.6|955.11|953.61|955.34|953.84|955.09|953.59|0
1620063000000|2021-05-03 17:30:00|955.1|953.6|955.12|953.62|955.13|953.63|954.91|953.41|0
1620063300000|2021-05-03 17:35:00|955.09|953.59|954.94|953.44|955.14|953.64|954.91|953.41|0
1620063600000|2021-05-03 17:40:00|954.95|953.45|954.95|953.45|955.18|953.68|954.93|953.43|0
1620063900000|2021-05-03 17:45:00|954.96|953.46|954.77|953.27|954.98|953.48|954.77|953.27|0
1620064200000|2021-05-03 17:50:00|954.83|953.33|954.97|953.47|954.98|953.48|954.74|953.24|0
1620064500000|2021-05-03 17:55:00|954.98|953.48|955.17|953.67|955.17|953.67|954.96|953.46|0
1620064800000|2021-05-03 18:00:00|955.18|953.68|955.1|953.6|955.2|953.7|955.09|953.59|0
1620065100000|2021-05-03 18:05:00|955.09|953.59|955.09|953.59|955.33|953.83|955.09|953.59|0
1620065400000|2021-05-03 18:10:00|955.1|953.6|955.32|953.82|955.32|953.82|955.09|953.59|0
1620065700000|2021-05-03 18:15:00|955.31|953.81|955.51|954.01|955.53|954.03|955.3|953.8|0
1620066000000|2021-05-03 18:20:00|955.52|954.02|955.52|954.02|955.53|954.03|955.3|953.8|0
1620066300000|2021-05-03 18:25:00|955.51|954.01|955.74|954.24|955.76|954.26|955.51|954.01|0
1620066600000|2021-05-03 18:30:00|955.75|954.25|955.97|954.47|956.2|954.7|955.74|954.24|0
1620066900000|2021-05-03 18:35:00|955.98|954.48|955.75|954.25|955.98|954.48|955.74|954.24|0
1620067200000|2021-05-03 18:40:00|955.76|954.26|955.97|954.47|955.98|954.48|955.75|954.25|0
1620067500000|2021-05-03 18:45:00|955.96|954.46|956.17|954.67|956.19|954.69|955.96|954.46|0
1620067800000|2021-05-03 18:50:00|956.18|954.68|956.4|954.9|956.4|954.9|956.17|954.67|0
1620068100000|2021-05-03 18:55:00|956.39|954.89|956.37|954.87|956.4|954.9|956.35|954.85|0
1620068400000|2021-05-03 19:00:00|956.36|954.86|956.13|954.63|956.37|954.87|955.93|954.43|0
1620068700000|2021-05-03 19:05:00|956.12|954.62|956.14|954.64|956.17|954.67|955.9|954.4|0
1620069000000|2021-05-03 19:10:00|956.13|954.63|955.9|954.4|956.14|954.64|955.89|954.39|0
1620069300000|2021-05-03 19:15:00|955.91|954.41|955.65|954.15|955.91|954.41|955.44|953.94|0
1620069600000|2021-05-03 19:20:00|955.64|954.14|955.46|953.96|955.67|954.17|955.44|953.94|0
1620069900000|2021-05-03 19:25:00|955.47|953.97|955.66|954.16|955.68|954.18|955.45|953.95|0
1620070200000|2021-05-03 19:30:00|955.67|954.17|955.43|953.93|955.67|954.17|955.41|953.91|0
1620070500000|2021-05-03 19:35:00|955.44|953.94|955.42|953.92|955.46|953.96|955.41|953.91|0
1620070800000|2021-05-03 19:40:00|955.41|953.91|955.4|953.9|955.63|954.13|955.39|953.89|0
1620071100000|2021-05-03 19:45:00|955.41|953.91|955.36|953.86|955.58|954.08|955.36|953.86|0
1620071400000|2021-05-03 19:50:00|955.37|953.87|954.92|953.42|955.37|953.87|954.91|953.41|0
1620071700000|2021-05-03 19:55:00|954.93|953.43|955.75|954.25|955.83|954.33|954.86|953.36|0
1620072000000|2021-05-03 20:00:00|955.64|954.14|955.8|954.3|955.84|954.34|955.62|954.12|0
1620072300000|2021-05-03 20:05:00|955.79|954.29|955.56|954.06|955.79|954.29|955.56|954.06|0
1620072600000|2021-05-03 20:10:00|955.55|954.05|955.12|953.62|955.55|954.05|955.04|953.54|0
1620072900000|2021-05-03 20:15:00|955.14|953.64|955.2|953.7|955.2|953.7|955.12|953.62|0
1620073200000|2021-05-03 20:20:00|955.21|953.71|955.16|953.66|955.21|953.71|955.14|953.64|0
1620073500000|2021-05-03 20:25:00|955.18|953.68|955.14|953.64|955.18|953.68|955.12|953.62|0
1620073800000|2021-05-03 20:30:00|955.13|953.63|955.21|953.71|955.36|953.86|955.05|953.55|0
1620074100000|2021-05-03 20:35:00|955.22|953.72|955.21|953.71|955.32|953.82|955.17|953.67|0
1620074400000|2021-05-03 20:40:00|955.22|953.72|955.32|953.82|955.32|953.82|955.21|953.71|0
1620074700000|2021-05-03 20:45:00|955.33|953.83|955.41|953.91|955.41|953.91|955.32|953.82|0
1620075000000|2021-05-03 20:50:00|955.4|953.9|955.36|953.86|955.41|953.91|955.27|953.77|0
1620075300000|2021-05-03 20:55:00|955.35|953.85|955.31|953.81|955.46|953.96|955.18|953.68|0
1620075600000|2021-05-03 21:00:00|955.3|953.8|955.19|953.69|955.34|953.84|955.19|953.69|0
1620075900000|2021-05-03 21:05:00|955.28|953.78|955.25|953.75|955.28|953.78|955.07|953.57|0
1620076200000|2021-05-03 21:10:00|955.28|953.78|955.25|953.75|955.28|953.78|955.25|953.75|0
1620076500000|2021-05-03 21:15:00|955.27|953.77|955.25|953.75|955.28|953.78|955.25|953.75|0
1620076800000|2021-05-03 21:20:00|955.27|953.77|955.27|953.77|955.3|953.8|955.23|953.73|0
1620077100000|2021-05-03 21:25:00|955.28|953.78|955.25|953.75|955.3|953.8|955.25|953.75|0
1620077700000|2021-05-03 21:35:00|955.23|953.73|955.21|953.71|955.23|953.73|955.21|953.71|0
1620078000000|2021-05-03 21:40:00|955.25|953.75|955.25|953.75|955.25|953.75|955.25|953.75|0
1620078300000|2021-05-03 21:45:00|955.21|953.71|955.19|953.69|955.21|953.71|955.18|953.68|0
1620078600000|2021-05-03 21:50:00|955.21|953.71|955.23|953.73|955.23|953.73|955.21|953.71|0
1620078900000|2021-05-03 21:55:00|955.25|953.75|955.25|953.75|955.25|953.75|955.23|953.73|0
1620079200000|2021-05-03 22:00:00|955.27|953.77|955.31|953.81|955.63|954.13|955.18|953.68|0
1620079500000|2021-05-03 22:05:00|955.35|953.85|955.35|953.85|955.48|953.98|955.31|953.81|0
1620079800000|2021-05-03 22:10:00|955.34|953.84|955.35|953.85|955.39|953.89|955.2|953.7|0
1620080100000|2021-05-03 22:15:00|955.34|953.84|955.35|953.85|955.39|953.89|955.2|953.7|0
1620080400000|2021-05-03 22:20:00|955.37|953.87|955.31|953.81|955.39|953.89|955.31|953.81|0
1620080700000|2021-05-03 22:25:00|955.3|953.8|955.31|953.81|955.35|953.85|955.26|953.76|0
1620081000000|2021-05-03 22:30:00|955.33|953.83|955.39|953.89|955.44|953.94|955.31|953.81|0
1620081300000|2021-05-03 22:35:00|955.35|953.85|955.26|953.76|955.35|953.85|955.2|953.7|0
1620081600000|2021-05-03 22:40:00|955.27|953.77|955.31|953.81|955.31|953.81|955.26|953.76|0
1620081900000|2021-05-03 22:45:00|955.33|953.83|955.35|953.85|955.35|953.85|955.31|953.81|0
1620082200000|2021-05-03 22:50:00|955.33|953.83|955.39|953.89|955.44|953.94|955.31|953.81|0
1620082500000|2021-05-03 22:55:00|955.35|953.85|955.31|953.81|955.35|953.85|955.28|953.78|0
1620082800000|2021-05-03 23:00:00|955.33|953.83|955.31|953.81|955.33|953.83|955.31|953.81|0
1620083100000|2021-05-03 23:05:00|955.3|953.8|955.07|953.57|955.3|953.8|954.94|953.44|0
1620083400000|2021-05-03 23:10:00|955.09|953.59|955.07|953.57|955.11|953.61|955.02|953.52|0
1620083700000|2021-05-03 23:15:00|955.06|953.56|954.98|953.48|955.06|953.56|954.74|953.24|0
1620084000000|2021-05-03 23:20:00|954.97|953.47|954.55|953.05|954.97|953.47|954.42|952.92|0
1620084300000|2021-05-03 23:25:00|954.56|953.06|954.66|953.16|954.7|953.2|954.46|952.96|0
1620084600000|2021-05-03 23:30:00|954.65|953.15|954.66|953.16|954.66|953.16|954.46|952.96|0
1620084900000|2021-05-03 23:35:00|954.65|953.15|954.79|953.29|954.79|953.29|954.61|953.11|0
1620085200000|2021-05-03 23:40:00|954.78|953.28|954.7|953.2|954.78|953.28|954.7|953.2|0
1620085500000|2021-05-03 23:45:00|954.71|953.21|954.66|953.16|954.74|953.24|954.66|953.16|0
1620085800000|2021-05-03 23:50:00|954.7|953.2|954.51|953.01|954.7|953.2|954.51|953.01|0
1620086100000|2021-05-03 23:55:00|954.5|953|954.61|953.11|954.63|953.13|954.48|952.98|0
1620086400000|2021-05-04 00:00:00|954.6|953.1|954.79|953.29|954.94|953.44|954.51|953.01|0
1620086700000|2021-05-04 00:05:00|954.78|953.28|954.29|952.79|954.79|953.29|954.18|952.68|0
1620087000000|2021-05-04 00:10:00|954.31|952.81|954.55|953.05|954.64|953.14|954.29|952.79|0
1620087300000|2021-05-04 00:15:00|954.51|953.01|954.33|952.83|954.83|953.33|954.24|952.74|0
1620087600000|2021-05-04 00:20:00|954.34|952.84|954.02|952.52|954.44|952.94|954.01|952.51|0
1620087900000|2021-05-04 00:25:00|954.05|952.55|953.82|952.32|954.22|952.72|953.82|952.32|0
1620088200000|2021-05-04 00:30:00|953.83|952.33|953.82|952.32|954.02|952.52|953.82|952.32|0
1620088500000|2021-05-04 00:35:00|953.83|952.33|954.24|952.74|954.25|952.75|953.82|952.32|0
1620088800000|2021-05-04 00:40:00|954.23|952.73|954.24|952.74|954.25|952.75|954.23|952.73|0
1620089100000|2021-05-04 00:45:00|954.25|952.75|954.25|952.75|954.25|952.75|954.05|952.55|0
1620089400000|2021-05-04 00:50:00|954.24|952.74|954.05|952.55|954.25|952.75|954.03|952.53|0
1620089700000|2021-05-04 00:55:00|954.08|952.58|954.05|952.55|954.25|952.75|954.04|952.54|0
1620090000000|2021-05-04 01:00:00|954.04|952.54|954.03|952.53|954.05|952.55|953.82|952.32|0
1620090300000|2021-05-04 01:05:00|954.04|952.54|953.83|952.33|954.04|952.54|953.83|952.33|0
1620090600000|2021-05-04 01:10:00|954.03|952.53|953.82|952.32|954.03|952.53|953.61|952.11|0
1620090900000|2021-05-04 01:15:00|953.81|952.31|953.59|952.09|953.82|952.32|953.59|952.09|0
1620091200000|2021-05-04 01:20:00|953.53|952.03|952.95|951.45|953.53|952.03|952.94|951.44|0
1620091500000|2021-05-04 01:25:00|952.94|951.44|953.05|951.55|953.14|951.64|952.74|951.24|0
1620091800000|2021-05-04 01:30:00|953.01|951.51|953.56|952.06|953.57|952.07|952.93|951.43|0
1620092100000|2021-05-04 01:35:00|953.53|952.03|953.16|951.66|953.53|952.03|953.15|951.65|0
1620092400000|2021-05-04 01:40:00|953.19|951.69|952.94|951.44|953.26|951.76|952.82|951.32|0
1620092700000|2021-05-04 01:45:00|952.91|951.41|953.11|951.61|953.16|951.66|952.73|951.23|0
1620093000000|2021-05-04 01:50:00|953.05|951.55|952.95|951.45|953.15|951.65|952.94|951.44|0
1620093300000|2021-05-04 01:55:00|952.94|951.44|952.94|951.44|952.95|951.45|952.74|951.24|0
1620093600000|2021-05-04 02:00:00|952.87|951.37|953.04|951.54|953.15|951.65|952.72|951.22|0
1620093900000|2021-05-04 02:05:00|953.01|951.51|952.93|951.43|953.15|951.65|952.93|951.43|0
1620094200000|2021-05-04 02:10:00|952.94|951.44|952.93|951.43|952.94|951.44|952.93|951.43|0
1620094500000|2021-05-04 02:15:00|952.92|951.42|952.74|951.24|952.93|951.43|952.72|951.22|0
1620094800000|2021-05-04 02:20:00|952.8|951.3|952.72|951.22|952.94|951.44|952.5|951|0
1620095100000|2021-05-04 02:25:00|952.73|951.23|952.96|951.46|952.96|951.46|952.72|951.22|0
1620095400000|2021-05-04 02:30:00|952.95|951.45|952.95|951.45|952.96|951.46|952.75|951.25|0
1620095700000|2021-05-04 02:35:00|952.96|951.46|952.76|951.26|952.96|951.46|952.75|951.25|0
1620096000000|2021-05-04 02:40:00|952.77|951.27|952.75|951.25|952.97|951.47|952.55|951.05|0
1620096300000|2021-05-04 02:45:00|952.72|951.22|952.95|951.45|952.96|951.46|952.55|951.05|0
1620096600000|2021-05-04 02:50:00|952.96|951.46|952.96|951.46|952.96|951.46|952.95|951.45|0
1620096900000|2021-05-04 02:55:00|952.97|951.47|953.18|951.68|953.19|951.69|952.96|951.46|0
1620097200000|2021-05-04 03:00:00|953.17|951.67|953.16|951.66|953.17|951.67|953.05|951.55|0
1620097500000|2021-05-04 03:05:00|953.17|951.67|953.17|951.67|953.19|951.69|953.16|951.66|0
1620097800000|2021-05-04 03:10:00|953.14|951.64|952.96|951.46|953.18|951.68|952.96|951.46|0
1620098100000|2021-05-04 03:15:00|952.97|951.47|952.74|951.24|952.97|951.47|952.74|951.24|0
1620098400000|2021-05-04 03:20:00|952.73|951.23|952.75|951.25|952.75|951.25|952.53|951.03|0
1620098700000|2021-05-04 03:25:00|952.81|951.31|953.17|951.67|953.18|951.68|952.75|951.25|0
1620099000000|2021-05-04 03:30:00|953.18|951.68|953.18|951.68|953.19|951.69|953.07|951.57|0
1620099300000|2021-05-04 03:35:00|953.17|951.67|953.37|951.87|953.38|951.88|953.17|951.67|0
1620099600000|2021-05-04 03:40:00|953.38|951.88|953.58|952.08|953.59|952.09|953.38|951.88|0
1620099900000|2021-05-04 03:45:00|953.59|952.09|953.37|951.87|953.59|952.09|953.37|951.87|0
1620100200000|2021-05-04 03:50:00|953.36|951.86|953.37|951.87|953.57|952.07|953.36|951.86|0
1620100500000|2021-05-04 03:55:00|953.36|951.86|953.37|951.87|953.37|951.87|953.36|951.86|0
1620100800000|2021-05-04 04:00:00|953.38|951.88|953.38|951.88|953.39|951.89|953.37|951.87|0
1620101100000|2021-05-04 04:05:00|953.37|951.87|953.37|951.87|953.38|951.88|953.16|951.66|0
1620101400000|2021-05-04 04:10:00|953.43|951.93|953.36|951.86|953.57|952.07|953.36|951.86|0
1620101700000|2021-05-04 04:15:00|953.35|951.85|953.35|951.85|953.35|951.85|953.25|951.75|0
1620102000000|2021-05-04 04:20:00|953.36|951.86|953.36|951.86|953.36|951.86|953.36|951.86|0
1620102300000|2021-05-04 04:25:00|953.26|951.76|953.16|951.66|953.36|951.86|953.15|951.65|0
1620102600000|2021-05-04 04:30:00|953.22|951.72|953.38|951.88|953.48|951.98|953.22|951.72|0
1620102900000|2021-05-04 04:35:00|953.39|951.89|953.17|951.67|953.39|951.89|953.17|951.67|0
1620103200000|2021-05-04 04:40:00|953.18|951.68|953.37|951.87|953.37|951.87|953.17|951.67|0
1620103500000|2021-05-04 04:45:00|953.34|951.84|953.39|951.89|953.39|951.89|953.17|951.67|0
1620103800000|2021-05-04 04:50:00|953.33|951.83|953.18|951.68|953.33|951.83|953.18|951.68|0
1620104100000|2021-05-04 04:55:00|953.17|951.67|953.38|951.88|953.39|951.89|953.17|951.67|0
1620104400000|2021-05-04 05:00:00|953.35|951.85|953.39|951.89|953.4|951.9|953.18|951.68|0
1620104700000|2021-05-04 05:05:00|953.4|951.9|953.4|951.9|953.6|952.1|953.39|951.89|0
1620105000000|2021-05-04 05:10:00|953.39|951.89|952.99|951.49|953.39|951.89|952.98|951.48|0
1620105300000|2021-05-04 05:15:00|953|951.5|953.2|951.7|953.21|951.71|952.99|951.49|0
1620105600000|2021-05-04 05:20:00|953.19|951.69|953.2|951.7|953.21|951.71|953.19|951.69|0
1620105900000|2021-05-04 05:25:00|953.19|951.69|953.21|951.71|953.21|951.71|952.99|951.49|0
1620106200000|2021-05-04 05:30:00|953.24|951.74|953|951.5|953.31|951.81|953|951.5|0
1620106500000|2021-05-04 05:35:00|953.03|951.53|953.01|951.51|953.21|951.71|953|951.5|0
1620106800000|2021-05-04 05:40:00|953.02|951.52|953.64|952.14|953.65|952.15|953.01|951.51|0
1620107100000|2021-05-04 05:45:00|953.54|952.04|953.65|952.15|953.65|952.15|953.43|951.93|0
1620107400000|2021-05-04 05:50:00|953.64|952.14|954.02|952.52|954.03|952.53|953.63|952.13|0
1620107700000|2021-05-04 05:55:00|954.03|952.53|954.22|952.72|954.23|952.73|954.02|952.52|0
1620108000000|2021-05-04 06:00:00|954.15|952.65|954.43|952.93|954.63|953.13|953.81|952.31|0
1620108300000|2021-05-04 06:05:00|954.44|952.94|954.85|953.35|955.06|953.56|954.44|952.94|0
1620108600000|2021-05-04 06:10:00|954.86|953.36|954.37|952.87|955.05|953.55|954.17|952.67|0
1620108900000|2021-05-04 06:15:00|954.34|952.84|953.96|952.46|954.34|952.84|953.96|952.46|0
1620109200000|2021-05-04 06:20:00|953.95|952.45|953.76|952.26|953.96|952.46|953.65|952.15|0
1620109500000|2021-05-04 06:25:00|953.75|952.25|954.41|952.91|954.41|952.91|953.75|952.25|0
1620109800000|2021-05-04 06:30:00|954.6|953.1|954.29|952.79|954.61|953.11|954.19|952.69|0
1620110100000|2021-05-04 06:35:00|954.35|952.85|954.53|953.03|954.53|953.03|954.35|952.85|0
1620110400000|2021-05-04 06:40:00|954.54|953.04|954.34|952.84|954.54|953.04|954.12|952.62|0
1620110700000|2021-05-04 06:45:00|954.33|952.83|954.33|952.83|954.54|953.04|954.13|952.63|0
1620111000000|2021-05-04 06:50:00|954.34|952.84|954.34|952.84|954.54|953.04|954.14|952.64|0
1620111300000|2021-05-04 06:55:00|954.33|952.83|955.4|953.9|955.59|954.09|954.33|952.83|0
1620111600000|2021-05-04 07:00:00|955.39|953.89|955.66|954.16|958.49|956.99|955.39|953.89|0
1620111900000|2021-05-04 07:05:00|955.46|953.96|957.37|955.87|957.37|955.87|955.24|953.74|6
1620112200000|2021-05-04 07:10:00|957.31|955.81|957.89|956.69|957.99|956.79|957.15|955.65|9
1620112500000|2021-05-04 07:15:00|957.79|956.59|956.29|954.99|957.79|956.59|956.29|954.99|8
1620112800000|2021-05-04 07:20:00|956.39|955.09|955.39|954.09|956.59|955.39|954.99|953.79|34
1620113100000|2021-05-04 07:25:00|955.19|953.99|955.39|954.09|955.59|954.29|953.89|952.69|23
1620113400000|2021-05-04 07:30:00|955.29|953.99|954.29|952.99|955.29|953.99|954.29|952.99|50
1620113700000|2021-05-04 07:35:00|954.19|952.79|955.09|953.89|955.09|953.89|953.79|952.59|1
1620114000000|2021-05-04 07:40:00|954.99|953.79|955.65|954.35|955.95|954.65|954.39|953.19|1
1620114300000|2021-05-04 07:45:00|955.55|954.25|955.05|953.75|955.55|954.25|954.85|953.55|0
1620114600000|2021-05-04 07:50:00|955.15|953.85|956.45|955.15|956.45|955.15|955.05|953.85|1
1620114900000|2021-05-04 07:55:00|956.55|955.25|958.05|956.85|958.15|956.85|956.55|955.25|13
1620115200000|2021-05-04 08:00:00|958.15|956.75|957.05|955.75|958.15|956.75|956.45|955.25|26
1620115500000|2021-05-04 08:05:00|957.15|955.85|957.55|956.45|957.85|957.05|957.05|955.85|49
1620115800000|2021-05-04 08:10:00|957.65|956.75|957.55|956.35|957.85|956.85|957.45|956.25|12
1620116100000|2021-05-04 08:15:00|957.45|956.25|957.45|956.15|957.65|956.75|957.15|955.85|8
1620116400000|2021-05-04 08:20:00|957.55|956.25|958.75|957.35|958.75|957.35|957.55|956.25|10
1620116700000|2021-05-04 08:25:00|958.65|957.45|957.95|956.85|958.75|957.45|957.75|956.85|1
1620117000000|2021-05-04 08:30:00|957.85|956.35|956.65|955.45|957.85|956.35|956.55|955.45|19
1620117300000|2021-05-04 08:35:00|956.55|955.55|956.65|955.35|957.05|955.75|955.85|954.95|0
1620117600000|2021-05-04 08:40:00|956.75|955.45|956.45|955.15|956.85|955.55|956.15|955.15|1
1620117900000|2021-05-04 08:45:00|956.35|955.25|956.45|955.35|956.95|955.65|956.35|955.25|0
1620118200000|2021-05-04 08:50:00|956.35|955.45|957.05|955.85|957.25|955.95|956.25|955.45|13
1620118500000|2021-05-04 08:55:00|957.15|955.95|957.05|955.85|957.25|955.95|956.55|955.85|28
1620118800000|2021-05-04 09:00:00|956.95|955.95|957.25|955.95|957.25|955.95|956.75|955.95|0
1620119100000|2021-05-04 09:05:00|957.35|956.05|957.95|956.75|958.05|956.75|957.35|956.05|0
1620119400000|2021-05-04 09:10:00|958.05|956.85|958.45|957.35|958.65|957.35|958.05|956.85|1
1620119700000|2021-05-04 09:15:00|958.35|956.95|957.85|956.65|958.55|957.25|957.85|956.65|4
1620120000000|2021-05-04 09:20:00|957.75|956.55|957.85|956.55|957.85|956.55|957.25|956.05|4
1620120300000|2021-05-04 09:25:00|957.95|956.65|957.35|956.65|958.05|957.05|957.35|956.65|4
1620120600000|2021-05-04 09:30:00|957.55|956.75|957.85|956.75|957.95|956.85|957.45|956.75|1
1620120900000|2021-05-04 09:35:00|957.95|956.85|958.75|957.75|959.05|957.75|957.95|956.85|2
1620121200000|2021-05-04 09:40:00|958.85|957.85|958.85|957.65|959.25|957.95|958.75|957.65|2
1620121500000|2021-05-04 09:45:00|958.95|957.75|959.35|958.25|959.45|958.25|958.65|957.75|2
1620121800000|2021-05-04 09:50:00|959.25|957.85|959.35|958.25|959.55|958.25|958.85|957.75|2
1620122100000|2021-05-04 09:55:00|959.25|958.15|959.15|957.85|959.55|958.25|958.65|957.85|11
1620122400000|2021-05-04 10:00:00|959.05|957.95|958.95|957.85|959.55|958.35|958.65|957.85|43
1620122700000|2021-05-04 10:05:00|958.65|957.65|958.75|957.95|959.35|958.05|958.55|957.55|49
1620123000000|2021-05-04 10:10:00|958.55|958.05|959.35|958.35|959.55|958.75|958.55|957.95|48
1620123300000|2021-05-04 10:15:00|959.25|958.45|958.55|957.65|959.65|958.65|958.55|957.55|22
1620123600000|2021-05-04 10:20:00|958.45|957.55|958.75|957.65|959.05|958.05|958.35|957.55|91
1620123900000|2021-05-04 10:25:00|958.65|957.55|958.95|957.75|958.95|957.85|958.35|957.05|0
1620124200000|2021-05-04 10:30:00|958.85|957.85|959.75|958.55|959.85|958.55|958.85|957.85|0
1620124500000|2021-05-04 10:35:00|959.65|958.45|959.95|958.75|960.05|958.95|959.55|958.25|12
1620124800000|2021-05-04 10:40:00|959.85|958.65|959.45|958.25|959.85|958.65|959.45|958.25|0
1620125100000|2021-05-04 10:45:00|959.35|958.35|959.95|958.85|959.95|958.85|959.15|958.15|1
1620125400000|2021-05-04 10:50:00|960.05|958.95|960.45|959.25|960.45|959.25|960.05|958.95|0
1620125700000|2021-05-04 10:55:00|960.75|959.35|960.65|959.35|960.95|959.65|960.05|959.35|7
1620126000000|2021-05-04 11:00:00|960.75|959.45|961.35|960.25|961.35|960.25|960.35|959.45|56
1620126300000|2021-05-04 11:05:00|961.15|960.35|961.75|960.45|961.95|960.75|961.15|960.35|13
1620126600000|2021-05-04 11:10:00|961.65|960.35|961.65|960.55|961.65|960.55|961.45|960.15|0
1620126900000|2021-05-04 11:15:00|961.55|960.45|961.15|959.85|961.55|960.45|961.05|959.85|0
1620127200000|2021-05-04 11:20:00|961.05|959.75|960.95|959.65|961.25|960.15|960.95|959.65|0
1620127500000|2021-05-04 11:25:00|960.85|959.55|960.55|959.35|960.85|959.75|960.05|958.95|1
1620127800000|2021-05-04 11:30:00|960.45|959.25|959.15|957.85|960.45|959.25|959.15|957.85|2
1620128100000|2021-05-04 11:35:00|959.05|957.75|958.45|957.15|959.45|958.75|958.45|957.15|27
1620128400000|2021-05-04 11:40:00|958.33|957.03|956.13|954.83|958.33|957.03|955.03|953.73|5
1620128700000|2021-05-04 11:45:00|956.03|954.93|954.93|954.23|956.23|955.23|954.73|953.73|16
1620129000000|2021-05-04 11:50:00|954.83|954.13|955.93|955.23|956.03|955.33|954.53|953.13|59
1620129300000|2021-05-04 11:55:00|955.83|955.13|955.03|953.93|955.83|955.13|954.83|953.73|103
1620129600000|2021-05-04 12:00:00|954.93|953.83|955.63|954.43|955.63|954.43|954.73|953.53|2
1620129900000|2021-05-04 12:05:00|955.53|954.33|955.53|954.33|956.23|955.13|955.23|954.03|0
1620130200000|2021-05-04 12:10:00|955.43|954.23|953.93|952.83|955.43|954.23|953.63|952.83|112
1620130500000|2021-05-04 12:15:00|953.83|952.63|952.03|951.03|953.83|952.63|952.03|951.03|25
1620130800000|2021-05-04 12:20:00|951.63|950.93|951.03|950.33|951.63|950.93|950.93|949.73|8
1620131100000|2021-05-04 12:25:00|950.43|950.23|951.83|950.53|951.83|950.53|950.43|949.63|102
1620131400000|2021-05-04 12:30:00|951.73|950.63|952.13|951.33|952.13|951.33|951.53|950.13|15
1620131700000|2021-05-04 12:35:00|952.03|951.43|952.33|951.23|952.33|951.43|950.93|949.63|82
1620132000000|2021-05-04 12:40:00|952.53|951.13|952.63|951.43|952.63|951.53|952.53|951.03|7
1620132300000|2021-05-04 12:45:00|952.53|951.33|953.23|952.03|953.23|952.13|952.53|951.23|0
1620132600000|2021-05-04 12:50:00|953.13|951.93|952.53|951.53|953.13|951.93|952.23|951.13|50
1620132900000|2021-05-04 12:55:00|952.43|951.43|951.93|950.73|952.73|951.63|951.53|950.63|102
1620133200000|2021-05-04 13:00:00|952.03|950.83|951.63|950.43|952.33|951.23|951.53|950.33|65
1620133500000|2021-05-04 13:05:00|951.53|950.33|950.53|949.53|951.53|950.33|950.53|949.33|2
1620133800000|2021-05-04 13:10:00|950.73|949.43|951.83|950.73|951.83|950.73|950.73|949.33|0
1620134100000|2021-05-04 13:15:00|952.03|950.83|950.63|949.43|952.03|950.83|950.63|949.33|0
1620134400000|2021-05-04 13:20:00|950.53|949.33|949.83|948.53|950.53|949.53|949.83|948.53|22
1620134700000|2021-05-04 13:25:00|949.73|948.43|951.13|950.53|951.33|950.53|949.73|948.43|12
1620135000000|2021-05-04 13:30:00|951.73|950.43|954.23|953.13|954.23|953.13|951.73|950.43|10
1620135300000|2021-05-04 13:35:00|954.43|953.23|953.23|951.93|954.83|953.53|953.23|951.93|0
1620135600000|2021-05-04 13:40:00|953.33|952.03|951.83|950.73|953.43|952.33|951.73|950.53|62
1620135900000|2021-05-04 13:45:00|951.73|950.83|949.53|948.43|951.73|950.83|949.53|948.43|19
1620136200000|2021-05-04 13:50:00|949.43|948.03|949.53|948.23|949.53|948.53|948.53|947.53|54
1620136500000|2021-05-04 13:55:00|949.43|948.13|949.83|948.73|949.93|949.03|949.03|947.83|67
1620136800000|2021-05-04 14:00:00|949.73|948.63|949.83|948.53|950.83|949.93|949.13|947.93|41
1620137100000|2021-05-04 14:05:00|949.73|948.63|950.83|949.53|951.73|950.43|949.43|948.53|129
1620137400000|2021-05-04 14:10:00|950.8|949.5|950.6|949.4|950.8|949.7|949.2|948.5|134
1620137700000|2021-05-04 14:15:00|950.4|949.3|948.78|947.28|951.1|949.9|948.78|947.28|194
1620138000000|2021-05-04 14:20:00|948.77|947.27|947.93|946.43|948.77|947.27|947.71|946.21|0
1620138300000|2021-05-04 14:25:00|947.92|946.42|947.79|946.29|948.82|947.32|947.72|946.22|88
1620138600000|2021-05-04 14:30:00|947.85|946.35|946.64|945.14|947.99|946.49|946.44|944.94|22
1620138900000|2021-05-04 14:35:00|946.63|945.13|948.59|947.09|948.59|947.09|946.43|944.93|0
1620139200000|2021-05-04 14:40:00|948.53|947.03|947.89|946.39|948.81|947.31|947.78|946.28|0
1620139500000|2021-05-04 14:45:00|947.9|946.4|946.84|945.34|948.1|946.6|946.2|944.7|0
1620139800000|2021-05-04 14:50:00|946.83|945.33|946.05|944.55|946.83|945.33|945.78|944.28|0
1620140100000|2021-05-04 14:55:00|946.04|944.54|945.78|944.28|946.5|945|945.58|944.08|0
1620140400000|2021-05-04 15:00:00|945.72|944.22|946.4|944.9|946.87|945.37|944.91|943.41|0
1620140700000|2021-05-04 15:05:00|946.41|944.91|946.42|944.92|946.63|945.13|945.51|944.01|0
1620141000000|2021-05-04 15:10:00|946.36|944.86|943.97|942.47|946.43|944.93|943.97|942.47|0
1620141300000|2021-05-04 15:15:00|943.98|942.48|944.76|943.26|944.79|943.29|943.72|942.22|0
1620141600000|2021-05-04 15:20:00|944.75|943.25|944.13|942.63|944.81|943.31|943.91|942.41|0
1620141900000|2021-05-04 15:25:00|944.07|942.57|943.53|942.03|944.07|942.57|943.06|941.56|0
1620142200000|2021-05-04 15:30:00|942.86|941.36|943.58|942.08|944.17|942.67|942.86|941.36|0
1620142500000|2021-05-04 15:35:00|943.72|942.22|943.95|942.45|944.16|942.66|943.49|941.99|0
1620142800000|2021-05-04 15:40:00|943.94|942.44|943.3|941.8|944.14|942.64|943.24|941.74|0
1620143100000|2021-05-04 15:45:00|943.31|941.81|942.46|940.96|943.32|941.82|942.22|940.72|0
1620143400000|2021-05-04 15:50:00|942.47|940.97|942.34|940.84|942.6|941.1|941.97|940.47|0
1620143700000|2021-05-04 15:55:00|942.33|940.83|942.61|941.11|942.78|941.28|942.06|940.56|0
1620144000000|2021-05-04 16:00:00|942.6|941.1|943.61|942.11|943.82|942.32|942.57|941.07|0
1620144300000|2021-05-04 16:05:00|943.6|942.1|944.06|942.56|944.09|942.59|943.17|941.67|0
1620144600000|2021-05-04 16:10:00|944.05|942.55|944.76|943.26|944.98|943.48|944.05|942.55|0
1620144900000|2021-05-04 16:15:00|944.75|943.25|944.96|943.46|944.96|943.46|944.51|943.01|0
1620145200000|2021-05-04 16:20:00|944.97|943.47|944.31|942.81|944.99|943.49|944.31|942.81|0
1620145500000|2021-05-04 16:25:00|944.32|942.82|944.19|942.69|944.77|943.27|943.97|942.47|0
1620145800000|2021-05-04 16:30:00|944.2|942.7|943.5|942|944.36|942.86|943.47|941.97|0
1620146100000|2021-05-04 16:35:00|943.56|942.06|944.61|943.11|944.61|943.11|943.56|942.06|0
1620146400000|2021-05-04 16:40:00|944.62|943.12|943.96|942.46|944.62|943.12|943.75|942.25|0
1620146700000|2021-05-04 16:45:00|943.97|942.47|944.17|942.67|944.2|942.7|943.54|942.04|0
1620147000000|2021-05-04 16:50:00|944.16|942.66|944.39|942.89|944.84|943.34|943.96|942.46|0
1620147300000|2021-05-04 16:55:00|944.38|942.88|944.16|942.66|944.42|942.92|944.16|942.66|0
1620147600000|2021-05-04 17:00:00|944.15|942.65|944.86|943.36|945.09|943.59|943.73|942.23|0
1620147900000|2021-05-04 17:05:00|944.87|943.37|944.88|943.38|945.1|943.6|944.39|942.89|0
1620148200000|2021-05-04 17:10:00|944.87|943.37|945.53|944.03|945.54|944.04|944.84|943.34|0
1620148500000|2021-05-04 17:15:00|945.52|944.02|945.3|943.8|945.76|944.26|945.08|943.58|0
1620148800000|2021-05-04 17:20:00|945.31|943.81|945.72|944.22|945.96|944.46|945.29|943.79|0
1620149100000|2021-05-04 17:25:00|945.73|944.23|946.14|944.64|946.39|944.89|945.71|944.21|0
1620149400000|2021-05-04 17:30:00|946.15|944.65|946.18|944.68|946.37|944.87|945.7|944.2|0
1620149700000|2021-05-04 17:35:00|946.25|944.75|946.37|944.87|946.58|945.08|946.15|944.65|0
1620150000000|2021-05-04 17:40:00|946.36|944.86|946.11|944.61|946.37|944.87|945.89|944.39|0
1620150300000|2021-05-04 17:45:00|945.91|944.41|945.7|944.2|946.34|944.84|945.45|943.95|0
1620150600000|2021-05-04 17:50:00|945.69|944.19|945.25|943.75|945.8|944.3|945.24|943.74|0
1620150900000|2021-05-04 17:55:00|945.26|943.76|945.71|944.21|945.93|944.43|945.24|943.74|0
1620151200000|2021-05-04 18:00:00|945.7|944.2|945.93|944.43|945.93|944.43|945.43|943.93|0
1620151500000|2021-05-04 18:05:00|945.95|944.45|946.03|944.53|946.23|944.73|945.57|944.07|0
1620151800000|2021-05-04 18:10:00|946.06|944.56|946.75|945.25|946.75|945.25|945.99|944.49|0
1620152100000|2021-05-04 18:15:00|946.81|945.31|946.28|944.78|946.95|945.45|946.27|944.77|0
1620152400000|2021-05-04 18:20:00|946.32|944.82|946.25|944.75|946.51|945.01|946.02|944.52|0
1620152700000|2021-05-04 18:25:00|946.26|944.76|946.03|944.53|946.26|944.76|945.58|944.08|0
1620153000000|2021-05-04 18:30:00|946.02|944.52|946.47|944.97|946.49|944.99|946.01|944.51|0
1620153300000|2021-05-04 18:35:00|946.48|944.98|946.67|945.17|946.9|945.4|946.46|944.96|0
1620153600000|2021-05-04 18:40:00|946.68|945.18|946.9|945.4|946.92|945.42|946.43|944.93|0
1620153900000|2021-05-04 18:45:00|946.91|945.41|946.95|945.45|947.16|945.66|946.9|945.4|0
1620154200000|2021-05-04 18:50:00|946.96|945.46|946.93|945.43|947.17|945.67|946.92|945.42|0
1620154500000|2021-05-04 18:55:00|946.94|945.44|946.8|945.3|947.17|945.67|946.71|945.21|0
1620154800000|2021-05-04 19:00:00|946.9|945.4|946.73|945.23|946.96|945.46|946.01|944.51|0
1620155100000|2021-05-04 19:05:00|946.74|945.24|946.49|944.99|946.74|945.24|946.22|944.72|0
1620155400000|2021-05-04 19:10:00|946.56|945.06|946.63|945.13|947.02|945.52|946.45|944.95|0
1620155700000|2021-05-04 19:15:00|946.62|945.12|946.46|944.96|946.87|945.37|946.42|944.92|0
1620156000000|2021-05-04 19:20:00|946.45|944.95|946.32|944.82|946.48|944.98|946.21|944.71|0
1620156300000|2021-05-04 19:25:00|946.29|944.79|946.68|945.18|946.7|945.2|946.19|944.69|0
1620156600000|2021-05-04 19:30:00|946.67|945.17|947.14|945.64|947.18|945.68|946.32|944.82|0
1620156900000|2021-05-04 19:35:00|947.08|945.58|947.41|945.91|947.64|946.14|946.97|945.47|0
1620157200000|2021-05-04 19:40:00|947.4|945.9|946.51|945.01|947.4|945.9|946.5|945|0
1620157500000|2021-05-04 19:45:00|946.52|945.02|946.52|945.02|946.75|945.25|946.07|944.57|0
1620157800000|2021-05-04 19:50:00|946.57|945.07|947.23|945.73|947.67|946.17|946.57|945.07|0
1620158100000|2021-05-04 19:55:00|947.24|945.74|948.17|946.67|948.18|946.68|947.23|945.73|0
1620158400000|2021-05-04 20:00:00|948.18|946.68|948.02|946.52|948.67|947.17|947.71|946.21|0
1620158700000|2021-05-04 20:05:00|948.06|946.56|947.51|946.01|948.06|946.56|947.51|946.01|0
1620159000000|2021-05-04 20:10:00|947.5|946|947.56|946.06|947.71|946.21|947.47|945.97|0
1620159300000|2021-05-04 20:15:00|947.58|946.08|947.54|946.04|947.58|946.08|947.52|946.02|0
1620159600000|2021-05-04 20:20:00|947.56|946.06|947.6|946.1|947.6|946.1|947.54|946.04|0
1620159900000|2021-05-04 20:25:00|947.61|946.11|947.63|946.13|947.63|946.13|947.6|946.1|0
1620160200000|2021-05-04 20:30:00|947.64|946.14|947.62|946.12|947.77|946.27|947.25|945.75|0
1620160500000|2021-05-04 20:35:00|947.63|946.13|947.77|946.27|947.77|946.27|947.58|946.08|0
1620160800000|2021-05-04 20:40:00|947.73|946.23|947.78|946.28|947.87|946.37|947.73|946.23|0
1620161100000|2021-05-04 20:45:00|947.74|946.24|947.78|946.28|947.83|946.33|947.74|946.24|0
1620161400000|2021-05-04 20:50:00|947.74|946.24|947.87|946.37|947.87|946.37|947.74|946.24|0
1620161700000|2021-05-04 20:55:00|947.88|946.38|948|946.5|948|946.5|947.83|946.33|0
1620162000000|2021-05-04 21:00:00|947.99|946.49|948.02|946.52|948.15|946.65|947.99|946.49|0
1620162300000|2021-05-04 21:05:00|948|946.5|948.02|946.52|948.04|946.54|948|946.5|0
1620162600000|2021-05-04 21:10:00|948|946.5|948|946.5|948.02|946.52|948|946.5|0
1620162900000|2021-05-04 21:15:00|948.02|946.52|948|946.5|948.02|946.52|948|946.5|0
1620163200000|2021-05-04 21:20:00|947.99|946.49|947.99|946.49|947.99|946.49|947.99|946.49|0
1620163500000|2021-05-04 21:25:00|948|946.5|947.99|946.49|948|946.5|947.99|946.49|0
1620163800000|2021-05-04 21:30:00|948.02|946.52|948.02|946.52|948.06|946.56|948.02|946.52|0
1620164100000|2021-05-04 21:35:00|948|946.5|948.15|946.65|948.15|946.65|948|946.5|0
1620164400000|2021-05-04 21:40:00|948.17|946.67|948.08|946.58|948.17|946.67|947.99|946.49|0
1620164700000|2021-05-04 21:45:00|948.09|946.59|948.11|946.61|948.13|946.63|948.09|946.59|0
1620165000000|2021-05-04 21:50:00|948.13|946.63|948.11|946.61|948.13|946.63|948.08|946.58|0
1620165300000|2021-05-04 21:55:00|948.13|946.63|948.13|946.63|948.13|946.63|948.06|946.56|0
1620165600000|2021-05-04 22:00:00|948.15|946.65|947.85|946.35|948.26|946.76|947.72|946.22|0
1620165900000|2021-05-04 22:05:00|947.83|946.33|947.66|946.16|947.87|946.37|947.48|945.98|0
1620166200000|2021-05-04 22:10:00|947.72|946.22|947.72|946.22|947.81|946.31|947.66|946.16|0
1620166500000|2021-05-04 22:15:00|947.71|946.21|947.85|946.35|947.89|946.39|947.66|946.16|0
1620166800000|2021-05-04 22:20:00|947.87|946.37|947.72|946.22|947.89|946.39|947.72|946.22|0
1620167100000|2021-05-04 22:25:00|947.73|946.23|947.76|946.26|947.76|946.26|947.66|946.16|0
1620167400000|2021-05-04 22:30:00|947.74|946.24|947.57|946.07|947.76|946.26|947.57|946.07|0
1620167700000|2021-05-04 22:35:00|947.61|946.11|947.76|946.26|947.76|946.26|947.48|945.98|0
1620168000000|2021-05-04 22:40:00|947.74|946.24|948.03|946.53|948.07|946.57|947.66|946.16|0
1620168300000|2021-05-04 22:45:00|948.07|946.57|947.94|946.44|948.13|946.63|947.94|946.44|0
1620168600000|2021-05-04 22:50:00|947.96|946.46|948.03|946.53|948.03|946.53|947.89|946.39|0
1620168900000|2021-05-04 22:55:00|948.07|946.57|947.89|946.39|948.07|946.57|947.81|946.31|0
1620169200000|2021-05-04 23:00:00|947.9|946.4|947.72|946.22|947.98|946.48|947.72|946.22|0
1620169500000|2021-05-04 23:05:00|947.73|946.23|947.98|946.48|947.98|946.48|947.72|946.22|0
1620169800000|2021-05-04 23:10:00|947.97|946.47|947.94|946.44|948.07|946.57|947.85|946.35|0
1620170100000|2021-05-04 23:15:00|947.96|946.46|947.89|946.39|948.03|946.53|947.85|946.35|0
1620170400000|2021-05-04 23:20:00|947.87|946.37|947.94|946.44|947.98|946.48|947.85|946.35|0
1620170700000|2021-05-04 23:25:00|947.93|946.43|947.72|946.22|947.93|946.43|947.72|946.22|0
1620171000000|2021-05-04 23:30:00|947.74|946.24|947.85|946.35|947.89|946.39|947.74|946.24|0
1620171300000|2021-05-04 23:35:00|947.84|946.34|947.72|946.22|947.84|946.34|947.72|946.22|0
1620171600000|2021-05-04 23:40:00|947.74|946.24|947.94|946.44|947.98|946.48|947.72|946.22|0
1620171900000|2021-05-04 23:45:00|947.96|946.46|947.94|946.44|947.98|946.48|947.89|946.39|0
1620172200000|2021-05-04 23:50:00|947.93|946.43|947.94|946.44|948.07|946.57|947.89|946.39|0
1620172500000|2021-05-04 23:55:00|947.95|946.45|948.26|946.76|948.26|946.76|947.95|946.45|0
1620172800000|2021-05-05 00:00:00|948.27|946.77|948.77|947.27|948.9|947.4|948.18|946.68|0
1620173100000|2021-05-05 00:05:00|948.78|947.28|948.76|947.26|948.91|947.41|948.64|947.14|0
1620173400000|2021-05-05 00:10:00|948.77|947.27|948.86|947.36|949.09|947.59|948.77|947.27|0
1620173700000|2021-05-05 00:15:00|948.87|947.37|949.34|947.84|949.93|948.43|948.75|947.25|0
1620174000000|2021-05-05 00:20:00|949.33|947.83|949.53|948.03|949.53|948.03|949.13|947.63|0
1620174300000|2021-05-05 00:25:00|949.54|948.04|949.54|948.04|949.55|948.05|949.53|948.03|0
1620174600000|2021-05-05 00:30:00|949.55|948.05|949.56|948.06|949.95|948.45|949.54|948.04|0
1620174900000|2021-05-05 00:35:00|949.57|948.07|949.77|948.27|949.99|948.49|949.57|948.07|0
1620175200000|2021-05-05 00:40:00|949.83|948.33|949.77|948.27|949.97|948.47|949.73|948.23|0
1620175500000|2021-05-05 00:45:00|949.78|948.28|950.17|948.67|950.17|948.67|949.78|948.28|0
1620175800000|2021-05-05 00:50:00|950.11|948.61|950.61|949.11|950.61|949.11|949.98|948.48|0
1620176100000|2021-05-05 00:55:00|950.65|949.15|950.21|948.71|950.82|949.32|950.21|948.71|0
1620176400000|2021-05-05 01:00:00|950.31|948.81|950.39|948.89|950.42|948.92|950.19|948.69|0
1620176700000|2021-05-05 01:05:00|950.36|948.86|950.6|949.1|950.6|949.1|950.3|948.8|0
1620177000000|2021-05-05 01:10:00|950.59|949.09|950.6|949.1|950.8|949.3|950.59|949.09|0
1620177300000|2021-05-05 01:15:00|950.61|949.11|950.8|949.3|950.8|949.3|950.59|949.09|0
1620177600000|2021-05-05 01:20:00|950.79|949.29|950.61|949.11|950.8|949.3|950.6|949.1|0
1620177900000|2021-05-05 01:25:00|950.64|949.14|950.6|949.1|950.81|949.31|950.6|949.1|0
1620178200000|2021-05-05 01:30:00|950.59|949.09|950.59|949.09|950.6|949.1|950.58|949.08|0
1620178500000|2021-05-05 01:35:00|950.58|949.08|950.18|948.68|950.6|949.1|950.17|948.67|0
1620178800000|2021-05-05 01:40:00|950.24|948.74|950.82|949.32|950.82|949.32|950.24|948.74|0
1620179100000|2021-05-05 01:45:00|950.83|949.33|950.63|949.13|950.85|949.35|950.63|949.13|0
1620179400000|2021-05-05 01:50:00|950.69|949.19|951.38|949.88|951.41|949.91|950.69|949.19|0
1620179700000|2021-05-05 01:55:00|951.31|949.81|951.31|949.81|951.53|950.03|951.31|949.81|0
1620180000000|2021-05-05 02:00:00|951.32|949.82|951.5|950|951.72|950.22|951.32|949.82|0
1620180300000|2021-05-05 02:05:00|951.51|950.01|951.49|949.99|951.61|950.11|951.49|949.99|0
1620180600000|2021-05-05 02:10:00|951.5|950|951.7|950.2|951.7|950.2|951.49|949.99|0
1620180900000|2021-05-05 02:15:00|951.71|950.21|951.5|950|951.72|950.22|951.49|949.99|0
1620181200000|2021-05-05 02:20:00|951.49|949.99|951.48|949.98|951.5|950|951.47|949.97|0
1620181500000|2021-05-05 02:25:00|951.47|949.97|951.06|949.56|951.48|949.98|951.06|949.56|0
1620181800000|2021-05-05 02:30:00|951.07|949.57|951.08|949.58|951.29|949.79|951.06|949.56|0
1620182100000|2021-05-05 02:35:00|951.09|949.59|950.68|949.18|951.28|949.78|950.67|949.17|0
1620182400000|2021-05-05 02:40:00|950.67|949.17|950.46|948.96|950.88|949.38|950.46|948.96|0
1620182700000|2021-05-05 02:45:00|950.47|948.97|950.47|948.97|950.68|949.18|950.46|948.96|0
1620183000000|2021-05-05 02:50:00|950.48|948.98|951.1|949.6|951.12|949.62|950.48|948.98|0
1620183300000|2021-05-05 02:55:00|951.09|949.59|951.09|949.59|951.1|949.6|950.89|949.39|0
1620183600000|2021-05-05 03:00:00|951.1|949.6|951.09|949.59|951.3|949.8|951.08|949.58|0
1620183900000|2021-05-05 03:05:00|951.08|949.58|950.89|949.39|951.1|949.6|950.88|949.38|0
1620184200000|2021-05-05 03:10:00|950.9|949.4|950.69|949.19|951|949.5|950.69|949.19|0
1620184500000|2021-05-05 03:15:00|950.7|949.2|950.69|949.19|950.7|949.2|950.69|949.19|0
1620184800000|2021-05-05 03:20:00|950.7|949.2|950.9|949.4|950.9|949.4|950.69|949.19|0
1620185100000|2021-05-05 03:25:00|950.91|949.41|950.9|949.4|951.11|949.61|950.9|949.4|0
1620185400000|2021-05-05 03:30:00|950.91|949.41|950.9|949.4|951.01|949.51|950.9|949.4|0
1620185700000|2021-05-05 03:35:00|950.91|949.41|950.92|949.42|951.02|949.52|950.91|949.41|0
1620186000000|2021-05-05 03:40:00|950.95|949.45|950.91|949.41|951.12|949.62|950.91|949.41|0
1620186300000|2021-05-05 03:45:00|950.92|949.42|950.91|949.41|951.11|949.61|950.91|949.41|0
1620186600000|2021-05-05 03:50:00|950.9|949.4|950.9|949.4|950.91|949.41|950.9|949.4|0
1620186900000|2021-05-05 03:55:00|950.83|949.33|950.9|949.4|950.9|949.4|950.69|949.19|0
1620187200000|2021-05-05 04:00:00|950.83|949.33|950.68|949.18|950.83|949.33|950.68|949.18|0
1620187500000|2021-05-05 04:05:00|950.69|949.19|950.69|949.19|950.69|949.19|950.68|949.18|0
1620187800000|2021-05-05 04:10:00|950.7|949.2|950.89|949.39|950.9|949.4|950.7|949.2|0
1620188100000|2021-05-05 04:15:00|950.88|949.38|950.69|949.19|950.88|949.38|950.69|949.19|0
1620188400000|2021-05-05 04:20:00|950.68|949.18|950.49|948.99|950.68|949.18|950.48|948.98|0
1620188700000|2021-05-05 04:25:00|950.55|949.05|950.69|949.19|950.69|949.19|950.55|949.05|0
1620189000000|2021-05-05 04:30:00|950.88|949.38|950.9|949.4|950.9|949.4|950.68|949.18|0
1620189300000|2021-05-05 04:35:00|951.1|949.6|951.09|949.59|951.1|949.6|950.89|949.39|0
1620189600000|2021-05-05 04:40:00|951.12|949.62|951.09|949.59|951.29|949.79|951.09|949.59|0
1620189900000|2021-05-05 04:45:00|951.19|949.69|950.88|949.38|951.3|949.8|950.88|949.38|0
1620190200000|2021-05-05 04:50:00|950.87|949.37|951.09|949.59|951.29|949.79|950.87|949.37|0
1620190500000|2021-05-05 04:55:00|951.12|949.62|951.09|949.59|951.29|949.79|951.09|949.59|0
1620190800000|2021-05-05 05:00:00|951.1|949.6|951.27|949.77|951.49|949.99|951.09|949.59|0
1620191100000|2021-05-05 05:05:00|951.26|949.76|950.63|949.13|951.26|949.76|950.44|948.94|0
1620191400000|2021-05-05 05:10:00|950.64|949.14|950.39|948.89|950.84|949.34|950.38|948.88|0
1620191700000|2021-05-05 05:15:00|950.38|948.88|949.75|948.25|950.38|948.88|949.75|948.25|0
1620192000000|2021-05-05 05:20:00|949.74|948.24|949.53|948.03|949.75|948.25|949.51|948.01|0
1620192300000|2021-05-05 05:25:00|949.52|948.02|949.54|948.04|949.74|948.24|949.31|947.81|0
1620192600000|2021-05-05 05:30:00|949.55|948.05|950.16|948.66|950.35|948.85|949.53|948.03|0
1620192900000|2021-05-05 05:35:00|950.15|948.65|950.36|948.86|950.36|948.86|950.15|948.65|0
1620193200000|2021-05-05 05:40:00|950.35|948.85|950.16|948.66|950.36|948.86|950.14|948.64|0
1620193500000|2021-05-05 05:45:00|950.17|948.67|950.36|948.86|950.36|948.86|950.16|948.66|0
1620193800000|2021-05-05 05:50:00|950.43|948.93|950.76|949.26|950.77|949.27|950.43|948.93|0
1620194100000|2021-05-05 05:55:00|950.7|949.2|951|949.5|951.01|949.51|950.56|949.06|0
1620194400000|2021-05-05 06:00:00|951.01|949.51|951.82|950.32|952.04|950.54|950.81|949.31|0
1620194700000|2021-05-05 06:05:00|951.83|950.33|951.42|949.92|952.03|950.53|951.21|949.71|0
1620195000000|2021-05-05 06:10:00|951.41|949.91|950.96|949.46|951.62|950.12|950.96|949.46|0
1620195300000|2021-05-05 06:15:00|950.95|949.45|951.31|949.81|951.55|950.05|950.75|949.25|0
1620195600000|2021-05-05 06:20:00|951.25|949.75|951.33|949.83|951.51|950.01|951.11|949.61|0
1620195900000|2021-05-05 06:25:00|951.39|949.89|951.09|949.59|951.54|950.04|951.09|949.59|0
1620196200000|2021-05-05 06:30:00|951.08|949.58|951.48|949.98|951.53|950.03|950.87|949.37|0
1620196500000|2021-05-05 06:35:00|951.42|949.92|952.69|951.19|952.69|951.19|951.13|949.63|0
1620196800000|2021-05-05 06:40:00|952.63|951.13|952.7|951.2|952.71|951.21|952.48|950.98|0
1620197100000|2021-05-05 06:45:00|952.71|951.21|952.67|951.17|952.92|951.42|952.46|950.96|0
1620197400000|2021-05-05 06:50:00|952.68|951.18|952.92|951.42|952.93|951.43|952.67|951.17|0
1620197700000|2021-05-05 06:55:00|952.93|951.43|952.53|951.03|953.33|951.83|951.89|950.39|0
1620198000000|2021-05-05 07:00:00|952.52|951.02|958.15|956.65|958.78|957.28|952.52|951.02|0
1620198300000|2021-05-05 07:05:00|958.34|956.84|960.05|958.55|960.06|958.56|958.11|956.61|10
1620198600000|2021-05-05 07:10:00|960.06|958.56|960.17|958.67|960.58|959.08|959.66|958.16|1
1620198900000|2021-05-05 07:15:00|960.23|958.73|959.18|957.68|960.88|959.38|959.18|957.68|4
1620199200000|2021-05-05 07:20:00|959.17|957.67|957.6|956.4|959.59|958.09|957|956|4
1620199500000|2021-05-05 07:25:00|957.5|956.5|957.7|956.5|958.5|957.3|956.9|955.8|6
1620199800000|2021-05-05 07:30:00|957.8|956.6|958.1|957|958.2|957|957.6|956.4|0
1620200100000|2021-05-05 07:35:00|958.2|957.1|960.2|959.2|960.4|959.2|958.2|957.1|77
1620200400000|2021-05-05 07:40:00|960.3|959.3|960.3|959.1|961|959.7|960.1|958.8|13
1620200700000|2021-05-05 07:45:00|960.4|959.2|960.1|958.9|960.9|959.9|960.1|958.9|56
1620201000000|2021-05-05 07:50:00|960.2|959|959.6|958.4|960.5|959.3|959.6|958.4|3
1620201300000|2021-05-05 07:55:00|959.5|958.3|958.7|957.6|959.7|959|958.7|957.4|91
1620201600000|2021-05-05 08:00:00|959|957.7|957.3|956.3|959.2|957.9|957.3|956.1|1
1620201900000|2021-05-05 08:05:00|957.2|956.1|956.7|955.7|957.2|956.1|956.1|955.3|20
1620202200000|2021-05-05 08:10:00|956.9|955.8|956.2|955|957.4|956.1|956.1|955|11
1620202500000|2021-05-05 08:15:00|956.3|955.1|956.4|955.2|956.9|955.6|956.1|955.1|3
1620202800000|2021-05-05 08:20:00|956.3|955|956.7|955.6|956.8|955.7|956.3|955|0
1620203100000|2021-05-05 08:25:00|956.8|955.7|957.5|956.4|957.6|956.4|956.8|955.7|4
1620203400000|2021-05-05 08:30:00|957.4|956.2|957.7|956.6|957.9|956.7|957|955.7|6
1620203700000|2021-05-05 08:35:00|957.6|956.5|956.1|955.1|957.6|956.5|956.1|955.1|2
1620204000000|2021-05-05 08:40:00|956|955|956.2|955.1|956.3|955.1|955.6|954.5|7
1620204300000|2021-05-05 08:45:00|956.3|955.2|957.4|956.3|957.4|956.3|956.3|955.2|0
1620204600000|2021-05-05 08:50:00|957.5|956.4|957.2|956.1|957.9|956.8|956.9|955.8|0
1620204900000|2021-05-05 08:55:00|957.3|956|956.7|955.5|957.3|956.1|956.7|955.5|0
1620205200000|2021-05-05 09:00:00|956.8|955.6|956.8|955.7|956.8|955.7|956.8|955.6|0
1620205500000|2021-05-05 09:05:00|957.1|956.2|957.1|956.1|957.3|956.2|957|955.8|4
1620205800000|2021-05-05 09:10:00|957|955.5|956.7|955.7|957|955.7|956.6|955.5|4
1620206100000|2021-05-05 09:15:00|956.9|955.9|957.8|955.9|958.8|955.9|956.7|955.9|6
1620206400000|2021-05-05 09:20:00|957.7|956|957.8|956.5|957.8|956.5|957.2|956|2
1620206700000|2021-05-05 09:25:00|957.7|956|955.7|954.4|957.7|956|955.7|954.4|4
1620207000000|2021-05-05 09:30:00|955.6|954.2|955.3|954.1|955.6|954.6|954.8|953.6|16
1620207300000|2021-05-05 09:35:00|955.2|954|954.7|953.5|955.2|954|953.5|952.3|0
1620207600000|2021-05-05 09:40:00|954.8|953.6|954.9|953.7|954.9|953.7|954.4|953.2|0
1620207900000|2021-05-05 09:45:00|954.8|953.6|955.2|954|955.2|954|954.8|953.6|4
1620208200000|2021-05-05 09:50:00|955.3|954.1|954.5|953.2|955.4|954.1|953.9|952.5|3
1620208500000|2021-05-05 09:55:00|954.6|953.3|954|953.3|954.8|953.7|953.9|952.8|9
1620208800000|2021-05-05 10:00:00|954.1|953.1|953.9|952.7|954.4|953.4|953.9|952.6|23
1620209100000|2021-05-05 10:05:00|953.8|953|954.1|953|954.2|953.3|953.7|952.7|22
1620209400000|2021-05-05 10:10:00|954|952.9|954|952.7|954.2|953.3|953.8|952.7|25
1620209700000|2021-05-05 10:15:00|954.1|952.8|955.3|954.4|955.4|954.4|954.1|952.8|63
1620210000000|2021-05-05 10:20:00|955.2|954.2|955.7|954.5|955.7|954.5|954.6|953.6|8
1620210300000|2021-05-05 10:25:00|955.6|954.6|955.8|954.6|955.8|954.6|955.4|954.3|0
1620210600000|2021-05-05 10:30:00|956|954.7|956|954.8|956.1|954.8|955.7|954.5|66
1620210900000|2021-05-05 10:35:00|955.9|954.7|956.3|955|956.3|955|955.4|954.2|0
1620211200000|2021-05-05 10:40:00|956.2|955.1|956.6|955.4|956.6|955.4|955.8|954.6|0
1620211500000|2021-05-05 10:45:00|956.5|955.5|956.4|955.1|956.5|955.5|955.8|954.7|0
1620211800000|2021-05-05 10:50:00|956.3|955|955.8|954.6|956.3|955|955.7|954.5|0
1620212100000|2021-05-05 10:55:00|955.7|954.5|955.7|954.6|955.7|954.6|955.6|954.4|0
1620212400000|2021-05-05 11:00:00|955.8|954.7|955.5|954.4|956.2|954.9|955.5|954.4|0
1620212700000|2021-05-05 11:05:00|955.4|954.3|954.9|953.6|955.4|954.3|954.9|953.6|0
1620213000000|2021-05-05 11:10:00|954.8|953.5|954.5|953.3|954.8|953.5|954.5|953.3|0
1620213300000|2021-05-05 11:15:00|954.6|953.4|954|952.8|954.8|953.6|953.9|952.7|0
1620213600000|2021-05-05 11:20:00|953.9|952.7|954.3|953|954.3|953|953.7|952.5|0
1620213900000|2021-05-05 11:25:00|954.4|953.1|954.4|953.3|954.6|953.3|954.3|953.1|1
1620214200000|2021-05-05 11:30:00|954.5|953.1|954.2|953.1|954.5|953.4|954.2|953|2
1620214500000|2021-05-05 11:35:00|954.3|953.2|953.9|952.8|954.8|953.6|953.9|952.8|2
1620214800000|2021-05-05 11:40:00|953.91|952.81|954.21|953.21|954.31|953.21|953.91|952.81|0
1620215100000|2021-05-05 11:45:00|954.11|953.11|954.01|952.91|954.11|953.11|954.01|952.91|0
1620215400000|2021-05-05 11:50:00|954.11|953.01|953.61|952.51|954.11|953.01|953.61|952.41|0
1620215700000|2021-05-05 11:55:00|953.71|952.61|954.31|953.11|954.51|953.31|953.71|952.61|0
1620216000000|2021-05-05 12:00:00|954.41|953.21|954.71|953.51|954.71|953.51|954.21|953.01|0
1620216300000|2021-05-05 12:05:00|954.61|953.61|955.61|954.31|955.61|954.31|954.61|953.61|0
1620216600000|2021-05-05 12:10:00|955.51|954.41|955.61|954.41|955.61|954.41|955.41|954.31|2
1620216900000|2021-05-05 12:15:00|955.81|954.51|956.41|955.21|956.51|955.71|955.81|954.51|3
1620217200000|2021-05-05 12:20:00|956.31|955.31|956.01|954.91|956.41|955.41|956.01|954.91|4
1620217500000|2021-05-05 12:25:00|955.91|954.81|955.51|954.41|955.91|954.81|955.11|953.81|0
1620217800000|2021-05-05 12:30:00|955.71|954.31|955.61|954.51|955.71|954.51|955.21|954.21|0
1620218100000|2021-05-05 12:35:00|955.81|954.61|955.51|954.41|956.01|954.81|955.51|954.41|0
1620218400000|2021-05-05 12:40:00|955.61|954.51|956.01|954.91|956.11|955.01|955.61|954.51|0
1620218700000|2021-05-05 12:45:00|955.91|954.81|955.81|954.61|955.91|954.81|955.41|954.31|1
1620219000000|2021-05-05 12:50:00|956.01|954.71|956.81|955.71|956.91|955.71|956.01|954.61|0
1620219300000|2021-05-05 12:55:00|956.91|955.81|956.61|955.51|957.41|956.21|956.61|955.51|0
1620219600000|2021-05-05 13:00:00|956.51|955.41|956.91|955.91|956.91|955.91|956.11|954.91|0
1620219900000|2021-05-05 13:05:00|957.31|956.01|957.51|956.31|958.11|956.91|957.31|956.01|11
1620220200000|2021-05-05 13:10:00|957.61|956.41|956.51|955.31|957.61|956.41|956.51|955.31|0
1620220500000|2021-05-05 13:15:00|956.61|955.41|955.91|954.71|956.61|955.51|955.91|954.71|7
1620220800000|2021-05-05 13:20:00|955.81|954.61|955.71|954.51|955.91|954.71|954.91|954.01|23
1620221100000|2021-05-05 13:25:00|955.31|954.61|954.81|953.81|956.11|955.11|954.41|953.81|82
1620221400000|2021-05-05 13:30:00|954.91|953.71|954.21|952.91|955.31|954.11|954.21|952.91|19
1620221700000|2021-05-05 13:35:00|954.11|952.81|954.71|953.41|955.01|953.81|953.51|952.21|6
1620222000000|2021-05-05 13:40:00|954.61|953.31|955.71|954.51|955.71|954.51|954.21|953.01|1
1620222300000|2021-05-05 13:45:00|955.91|954.61|956.91|955.71|957.31|956.21|955.91|954.61|1
1620222600000|2021-05-05 13:50:00|957.01|955.81|957.41|956.11|957.71|956.71|957.01|955.51|5
1620222900000|2021-05-05 13:55:00|957.31|956.01|955.91|954.81|957.31|956.11|955.21|954.61|365
1620223200000|2021-05-05 14:00:00|956.21|954.91|955.51|954.31|956.21|955.01|955.41|954.01|0
1620223500000|2021-05-05 14:05:00|955.61|954.41|955.21|953.91|955.81|954.61|954.81|953.71|113
1620223800000|2021-05-05 14:10:00|955.34|954.04|955.84|954.64|955.84|954.64|955.24|954.04|50
1620224100000|2021-05-05 14:15:00|955.74|954.34|957.16|955.66|957.16|955.66|955.44|953.94|33
1620224400000|2021-05-05 14:20:00|957.15|955.65|956.48|954.98|957.37|955.87|956.22|954.72|0
1620224700000|2021-05-05 14:25:00|956.5|955|957.41|955.91|957.43|955.93|956.31|954.81|48
1620225000000|2021-05-05 14:30:00|957.34|955.84|957.46|955.96|957.47|955.97|957.03|955.53|77
1620225300000|2021-05-05 14:35:00|957.45|955.95|957.74|956.24|957.76|956.26|957.31|955.81|0
1620225600000|2021-05-05 14:40:00|957.73|956.23|957.99|956.49|958.4|956.9|957.73|956.23|0
1620225900000|2021-05-05 14:45:00|958.05|956.55|957.78|956.28|958.21|956.71|957.78|956.28|0
1620226200000|2021-05-05 14:50:00|957.79|956.29|957.61|956.11|957.83|956.33|957.4|955.9|255
1620226500000|2021-05-05 14:55:00|957.62|956.12|957.63|956.13|958.05|956.55|957.62|956.12|0
1620226800000|2021-05-05 15:00:00|957.62|956.12|957.64|956.14|958.05|956.55|957.18|955.68|0
1620227100000|2021-05-05 15:05:00|957.65|956.15|958.65|957.15|958.66|957.16|957.64|956.14|0
1620227400000|2021-05-05 15:10:00|958.71|957.21|959.64|958.14|960.06|958.56|958.64|957.14|0
1620227700000|2021-05-05 15:15:00|959.63|958.13|959.66|958.16|960.07|958.57|959.55|958.05|0
1620228000000|2021-05-05 15:20:00|959.72|958.22|959.44|957.94|959.9|958.4|959.44|957.94|0
1620228300000|2021-05-05 15:25:00|959.45|957.95|959.85|958.35|959.86|958.36|959.39|957.89|0
1620228600000|2021-05-05 15:30:00|959.12|957.62|960.18|958.68|960.19|958.69|958.9|957.4|0
1620228900000|2021-05-05 15:35:00|960.19|958.69|960.2|958.7|960.21|958.71|959.97|958.47|0
1620229200000|2021-05-05 15:40:00|960.21|958.71|960.44|958.94|960.46|958.96|959.99|958.49|0
1620229500000|2021-05-05 15:45:00|960.45|958.95|960.66|959.16|960.85|959.35|960.43|958.93|0
1620229800000|2021-05-05 15:50:00|960.65|959.15|960.46|958.96|960.67|959.17|960.44|958.94|0
1620230100000|2021-05-05 15:55:00|960.47|958.97|960.69|959.19|960.88|959.38|960.46|958.96|0
1620230400000|2021-05-05 16:00:00|960.75|959.25|960.68|959.18|960.89|959.39|960.67|959.17|0
1620230700000|2021-05-05 16:05:00|960.69|959.19|960.68|959.18|960.69|959.19|960.67|959.17|0
1620231000000|2021-05-05 16:10:00|960.67|959.17|960.34|958.84|960.68|959.18|960.34|958.84|0
1620231300000|2021-05-05 16:15:00|960.35|958.85|960.56|959.06|960.77|959.27|960.34|958.84|0
1620231600000|2021-05-05 16:20:00|960.55|959.05|960.52|959.02|960.57|959.07|960.52|959.02|0
1620231900000|2021-05-05 16:25:00|960.53|959.03|960.52|959.02|960.55|959.05|960.5|959|0
1620232200000|2021-05-05 16:30:00|960.53|959.03|960.31|958.81|960.55|959.05|960.3|958.8|0
1620232500000|2021-05-05 16:35:00|960.3|958.8|960.08|958.58|960.31|958.81|960.07|958.57|0
1620232800000|2021-05-05 16:40:00|960.07|958.57|959.85|958.35|960.08|958.58|959.63|958.13|0
1620233100000|2021-05-05 16:45:00|959.86|958.36|960.27|958.77|960.29|958.79|959.85|958.35|0
1620233400000|2021-05-05 16:50:00|960.26|958.76|960.26|958.76|960.27|958.77|960.04|958.54|0
1620233700000|2021-05-05 16:55:00|960.27|958.77|959.6|958.1|960.27|958.77|959.59|958.09|0
1620234000000|2021-05-05 17:00:00|959.61|958.11|959.55|958.05|960.03|958.53|959.33|957.83|0
1620234300000|2021-05-05 17:05:00|959.54|958.04|959.78|958.28|959.8|958.3|959.54|958.04|0
1620234600000|2021-05-05 17:10:00|959.77|958.27|959.77|958.27|959.8|958.3|959.56|958.06|0
1620234900000|2021-05-05 17:15:00|959.76|958.26|960.01|958.51|960.02|958.52|959.76|958.26|0
1620235200000|2021-05-05 17:20:00|960|958.5|960.2|958.7|960.21|958.71|959.99|958.49|0
1620235500000|2021-05-05 17:25:00|960.14|958.64|960.22|958.72|960.23|958.73|959.99|958.49|0
1620235800000|2021-05-05 17:30:00|960.23|958.73|960.44|958.94|960.46|958.96|960.22|958.72|0
1620236100000|2021-05-05 17:35:00|960.38|958.88|960.25|958.75|960.47|958.97|960.22|958.72|0
1620236400000|2021-05-05 17:40:00|960.26|958.76|960.44|958.94|960.47|958.97|960.24|958.74|0
1620236700000|2021-05-05 17:45:00|960.45|958.95|960.62|959.12|960.63|959.13|960.44|958.94|0
1620237000000|2021-05-05 17:50:00|960.63|959.13|960.65|959.15|960.85|959.35|960.62|959.12|0
1620237300000|2021-05-05 17:55:00|960.71|959.21|960.6|959.1|960.84|959.34|960.36|958.86|0
1620237600000|2021-05-05 18:00:00|960.61|959.11|960.15|958.65|960.62|959.12|960.15|958.65|0
1620237900000|2021-05-05 18:05:00|960.21|958.71|960.11|958.61|960.37|958.87|960.11|958.61|0
1620238200000|2021-05-05 18:10:00|960.1|958.6|960.24|958.74|960.25|958.75|959.86|958.36|0
1620238500000|2021-05-05 18:15:00|960.25|958.75|960.44|958.94|960.47|958.97|959.99|958.49|0
1620238800000|2021-05-05 18:20:00|960.43|958.93|960.22|958.72|960.44|958.94|960.22|958.72|0
1620239100000|2021-05-05 18:25:00|960.23|958.73|960.46|958.96|960.48|958.98|959.99|958.49|0
1620239400000|2021-05-05 18:30:00|960.45|958.95|960.46|958.96|960.48|958.98|960.23|958.73|0
1620239700000|2021-05-05 18:35:00|960.45|958.95|960.23|958.73|960.45|958.95|960.23|958.73|0
1620240000000|2021-05-05 18:40:00|960.24|958.74|960.21|958.71|960.45|958.95|960.21|958.71|0
1620240300000|2021-05-05 18:45:00|960.22|958.72|960.69|959.19|960.7|959.2|960.22|958.72|0
1620240600000|2021-05-05 18:50:00|960.7|959.2|960.24|958.74|960.7|959.2|960.23|958.73|0
1620240900000|2021-05-05 18:55:00|960.25|958.75|959.99|958.49|960.46|958.96|959.98|958.48|0
1620241200000|2021-05-05 19:00:00|959.98|958.48|959.32|957.82|960.02|958.52|959.07|957.57|0
1620241500000|2021-05-05 19:05:00|959.31|957.81|959.08|957.58|959.79|958.29|959.07|957.57|0
1620241800000|2021-05-05 19:10:00|959.07|957.57|958.87|957.37|959.32|957.82|958.85|957.35|0
1620242100000|2021-05-05 19:15:00|958.86|957.36|958.43|956.93|958.87|957.37|958.4|956.9|0
1620242400000|2021-05-05 19:20:00|958.42|956.92|958.11|956.61|958.43|956.93|957.9|956.4|0
1620242700000|2021-05-05 19:25:00|958.05|956.55|957.96|956.46|958.19|956.69|957.66|956.16|0
1620243000000|2021-05-05 19:30:00|957.95|956.45|958.59|957.09|958.61|957.11|957.91|956.41|0
1620243300000|2021-05-05 19:35:00|958.6|957.1|958.81|957.31|958.84|957.34|958.58|957.08|0
1620243600000|2021-05-05 19:40:00|958.8|957.3|958.82|957.32|959.05|957.55|958.58|957.08|0
1620243900000|2021-05-05 19:45:00|958.83|957.33|958.38|956.88|959.27|957.77|958.38|956.88|0
1620244200000|2021-05-05 19:50:00|958.39|956.89|958.98|957.48|959|957.5|958.08|956.58|0
1620244500000|2021-05-05 19:55:00|958.96|957.46|959.31|957.81|959.45|957.95|958.7|957.2|0
1620244800000|2021-05-05 20:00:00|959.33|957.83|959.36|957.86|959.78|958.28|958.85|957.35|0
1620245100000|2021-05-05 20:05:00|959.35|957.85|959.88|958.38|960.03|958.53|959.31|957.81|0
1620245400000|2021-05-05 20:10:00|959.89|958.39|959.74|958.24|960.03|958.53|959.6|958.1|0
1620245700000|2021-05-05 20:15:00|959.78|958.28|959.77|958.27|959.79|958.29|959.72|958.22|0
1620246000000|2021-05-05 20:20:00|959.79|958.29|959.77|958.27|959.81|958.31|959.72|958.22|0
1620246300000|2021-05-05 20:25:00|959.81|958.31|959.81|958.31|959.82|958.32|959.77|958.27|0
1620246600000|2021-05-05 20:30:00|959.82|958.32|959.38|957.88|959.86|958.36|959.38|957.88|0
1620246900000|2021-05-05 20:35:00|959.39|957.89|959.29|957.79|959.62|958.12|959.29|957.79|0
1620247200000|2021-05-05 20:40:00|959.3|957.8|959.48|957.98|959.53|958.03|959.29|957.79|0
1620247500000|2021-05-05 20:45:00|959.44|957.94|959.48|957.98|959.48|957.98|959.33|957.83|0
1620247800000|2021-05-05 20:50:00|959.44|957.94|959.2|957.7|959.48|957.98|959.2|957.7|0
1620248100000|2021-05-05 20:55:00|959.22|957.72|959.18|957.68|959.33|957.83|959.05|957.55|0
1620248400000|2021-05-05 21:00:00|959.22|957.72|959|957.5|959.22|957.72|959|957.5|0
1620248700000|2021-05-05 21:05:00|959.02|957.52|959|957.5|959.02|957.52|958.95|957.45|0
1620249000000|2021-05-05 21:10:00|958.93|957.43|958.97|957.47|958.99|957.49|958.88|957.38|0
1620249300000|2021-05-05 21:15:00|958.95|957.45|959.04|957.54|959.04|957.54|958.86|957.36|0
1620249600000|2021-05-05 21:20:00|959.02|957.52|959.04|957.54|959.04|957.54|959|957.5|0
1620249900000|2021-05-05 21:25:00|959.02|957.52|959.09|957.59|959.09|957.59|959.02|957.52|0
1620250200000|2021-05-05 21:30:00|959.08|957.58|959.11|957.61|959.17|957.67|959.08|957.58|0
1620250500000|2021-05-05 21:35:00|959.17|957.67|959.11|957.61|959.17|957.67|959.08|957.58|0
1620250800000|2021-05-05 21:40:00|959.09|957.59|959.11|957.61|959.11|957.61|959.09|957.59|0
1620251100000|2021-05-05 21:45:00|959.09|957.59|959.11|957.61|959.11|957.61|959.08|957.58|0
1620251400000|2021-05-05 21:50:00|959.13|957.63|959.13|957.63|959.17|957.67|959.13|957.63|0
1620251700000|2021-05-05 21:55:00|959.15|957.65|959.17|957.67|959.2|957.7|959.08|957.58|0
1620252000000|2021-05-05 22:00:00|959.18|957.68|959.42|957.92|959.64|958.14|959.18|957.68|0
1620252300000|2021-05-05 22:05:00|959.43|957.93|959.09|957.59|959.6|958.1|958.99|957.49|0
1620252600000|2021-05-05 22:10:00|959.08|957.58|959.18|957.68|959.22|957.72|958.9|957.4|0
1620252900000|2021-05-05 22:15:00|959.2|957.7|958.99|957.49|959.22|957.72|958.94|957.44|0
1620253200000|2021-05-05 22:20:00|958.98|957.48|958.9|957.4|958.99|957.49|958.61|957.11|0
1620253500000|2021-05-05 22:25:00|958.89|957.39|958.94|957.44|958.94|957.44|958.81|957.31|0
1620253800000|2021-05-05 22:30:00|958.96|957.46|958.94|957.44|959.29|957.79|958.94|957.44|0
1620254100000|2021-05-05 22:35:00|958.95|957.45|958.9|957.4|958.99|957.49|958.76|957.26|0
1620254400000|2021-05-05 22:40:00|958.89|957.39|958.7|957.2|958.89|957.39|958.66|957.16|0
1620254700000|2021-05-05 22:45:00|958.71|957.21|958.76|957.26|958.76|957.26|958.7|957.2|0
1620255000000|2021-05-05 22:50:00|958.7|957.2|958.76|957.26|958.85|957.35|958.66|957.16|0
1620255300000|2021-05-05 22:55:00|958.7|957.2|958.7|957.2|959.01|957.51|958.7|957.2|0
1620255600000|2021-05-05 23:00:00|958.71|957.21|958.81|957.31|958.85|957.35|958.7|957.2|0
1620255900000|2021-05-05 23:05:00|958.8|957.3|959.22|957.72|959.27|957.77|958.7|957.2|0
1620256200000|2021-05-05 23:10:00|959.18|957.68|959.18|957.68|959.42|957.92|959.03|957.53|0
1620256500000|2021-05-05 23:15:00|959.19|957.69|959.09|957.59|959.22|957.72|959.09|957.59|0
1620256800000|2021-05-05 23:20:00|959.1|957.6|958.9|957.4|959.14|957.64|958.9|957.4|0
1620257100000|2021-05-05 23:25:00|958.91|957.41|959.14|957.64|959.18|957.68|958.91|957.41|0
1620257400000|2021-05-05 23:30:00|959.18|957.68|958.85|957.35|959.18|957.68|958.76|957.26|0
1620257700000|2021-05-05 23:35:00|958.84|957.34|958.85|957.35|958.94|957.44|958.81|957.31|0
1620258000000|2021-05-05 23:40:00|958.86|957.36|959.03|957.53|959.14|957.64|958.86|957.36|0
1620258300000|2021-05-05 23:45:00|959.04|957.54|959.09|957.59|959.18|957.68|958.94|957.44|0
1620258600000|2021-05-05 23:50:00|959.1|957.6|959.64|958.14|959.75|958.25|959.1|957.6|0
1620258900000|2021-05-05 23:55:00|959.66|958.16|959.64|958.14|959.75|958.25|959.51|958.01|0
1620259200000|2021-05-06 00:00:00|959.63|958.13|959.83|958.33|959.94|958.44|959.55|958.05|0
1620259500000|2021-05-06 00:05:00|959.84|958.34|959.46|957.96|959.88|958.38|959.36|957.86|0
1620259800000|2021-05-06 00:10:00|959.45|957.95|959.42|957.92|959.68|958.18|959.36|957.86|0
1620260100000|2021-05-06 00:15:00|959.44|957.94|959.47|957.97|959.87|958.37|959.07|957.57|0
1620260400000|2021-05-06 00:20:00|959.48|957.98|959.27|957.77|959.48|957.98|959.07|957.57|0
1620260700000|2021-05-06 00:25:00|959.28|957.78|959.28|957.78|959.29|957.79|959.27|957.77|0
1620261000000|2021-05-06 00:30:00|959.27|957.77|959.28|957.78|959.49|957.99|959.27|957.77|0
1620261300000|2021-05-06 00:35:00|959.29|957.79|959.7|958.2|959.7|958.2|959.27|957.77|0
1620261600000|2021-05-06 00:40:00|959.69|958.19|960.11|958.61|960.12|958.62|959.69|958.19|0
1620261900000|2021-05-06 00:45:00|960.12|958.62|960.35|958.85|960.36|958.86|960.12|958.62|0
1620262200000|2021-05-06 00:50:00|960.36|958.86|960.34|958.84|960.37|958.87|960.33|958.83|0
1620262500000|2021-05-06 00:55:00|960.33|958.83|960.13|958.63|960.35|958.85|960.12|958.62|0
1620262800000|2021-05-06 01:00:00|960.12|958.62|960.33|958.83|960.53|959.03|960.12|958.62|0
1620263100000|2021-05-06 01:05:00|960.4|958.9|960.54|959.04|960.56|959.06|960.4|958.9|0
1620263400000|2021-05-06 01:10:00|960.55|959.05|960.34|958.84|960.55|959.05|960.33|958.83|0
1620263700000|2021-05-06 01:15:00|960.35|958.85|960.77|959.27|960.77|959.27|960.33|958.83|0
1620264000000|2021-05-06 01:20:00|960.78|959.28|960.99|959.49|961|959.5|960.58|959.08|0
1620264300000|2021-05-06 01:25:00|961|959.5|961.21|959.71|961.23|959.73|960.99|959.49|0
1620264600000|2021-05-06 01:30:00|961.2|959.7|960.77|959.27|961.2|959.7|960.76|959.26|0
1620264900000|2021-05-06 01:35:00|960.83|959.33|960.98|959.48|961.18|959.68|960.83|959.33|0
1620265200000|2021-05-06 01:40:00|960.99|959.49|960.97|959.47|960.99|959.49|960.77|959.27|0
1620265500000|2021-05-06 01:45:00|960.98|959.48|960.99|959.49|961.18|959.68|960.77|959.27|0
1620265800000|2021-05-06 01:50:00|960.98|959.48|960.99|959.49|961|959.5|960.79|959.29|0
1620266100000|2021-05-06 01:55:00|961|959.5|961|959.5|961|959.5|960.79|959.29|0
1620266400000|2021-05-06 02:00:00|961.06|959.56|960.78|959.28|961.2|959.7|960.77|959.27|0
1620266700000|2021-05-06 02:05:00|960.79|959.29|960.36|958.86|960.79|959.29|960.35|958.85|0
1620267000000|2021-05-06 02:10:00|960.35|958.85|960.55|959.05|960.57|959.07|960.35|958.85|0
1620267300000|2021-05-06 02:15:00|960.54|959.04|960.52|959.02|960.54|959.04|960.32|958.82|0
1620267600000|2021-05-06 02:20:00|960.49|958.99|959.9|958.4|960.53|959.03|959.89|958.39|0
1620267900000|2021-05-06 02:25:00|959.96|958.46|960.31|958.81|960.32|958.82|959.96|958.46|0
1620268200000|2021-05-06 02:30:00|960.28|958.78|960.12|958.62|960.33|958.83|960.11|958.61|0
1620268500000|2021-05-06 02:35:00|960.32|958.82|959.91|958.41|960.33|958.83|959.9|958.4|0
1620268800000|2021-05-06 02:40:00|959.9|958.4|959.47|957.97|960.1|958.6|959.46|957.96|0
1620269100000|2021-05-06 02:45:00|959.46|957.96|959.21|957.71|959.47|957.97|959|957.5|0
1620269400000|2021-05-06 02:50:00|959.2|957.7|958.76|957.26|959.2|957.7|958.31|956.81|0
1620269700000|2021-05-06 02:55:00|958.75|957.25|958.59|957.09|958.97|957.47|958.35|956.85|0
1620270000000|2021-05-06 03:00:00|958.58|957.08|958.36|956.86|958.6|957.1|958.36|956.86|0
1620270300000|2021-05-06 03:05:00|958.35|956.85|958.61|957.11|958.61|957.11|958.35|956.85|0
1620270600000|2021-05-06 03:10:00|958.62|957.12|959.02|957.52|959.02|957.52|958.61|957.11|0
1620270900000|2021-05-06 03:15:00|958.96|957.46|958.81|957.31|958.96|957.46|958.6|957.1|0
1620271200000|2021-05-06 03:20:00|958.82|957.32|958.79|957.29|958.82|957.32|958.55|957.05|0
1620271500000|2021-05-06 03:25:00|958.8|957.3|958.79|957.29|959.01|957.51|958.78|957.28|0
1620271800000|2021-05-06 03:30:00|958.8|957.3|959|957.5|959.01|957.51|958.58|957.08|0
1620272100000|2021-05-06 03:35:00|958.97|957.47|959.01|957.51|959.21|957.71|958.8|957.3|0
1620272400000|2021-05-06 03:40:00|959|957.5|959.01|957.51|959.02|957.52|958.79|957.29|0
1620272700000|2021-05-06 03:45:00|959|957.5|958.8|957.3|959.02|957.52|958.79|957.29|0
1620273000000|2021-05-06 03:50:00|958.79|957.29|958.8|957.3|959|957.5|958.79|957.29|0
1620273300000|2021-05-06 03:55:00|958.74|957.24|958.81|957.31|958.82|957.32|958.6|957.1|0
1620273600000|2021-05-06 04:00:00|958.82|957.32|958.41|956.91|959.03|957.53|958.4|956.9|0
1620273900000|2021-05-06 04:05:00|958.47|956.97|958.59|957.09|958.61|957.11|958.38|956.88|0
1620274200000|2021-05-06 04:10:00|958.6|957.1|958.38|956.88|958.6|957.1|958.38|956.88|0
1620274500000|2021-05-06 04:15:00|958.44|956.94|958.6|957.1|958.6|957.1|958.27|956.77|0
1620274800000|2021-05-06 04:20:00|958.59|957.09|958.38|956.88|958.6|957.1|958.17|956.67|0
1620275100000|2021-05-06 04:25:00|958.39|956.89|958.61|957.11|958.61|957.11|958.38|956.88|0
1620275400000|2021-05-06 04:30:00|958.6|957.1|958.63|957.13|958.72|957.22|958.41|956.91|0
1620275700000|2021-05-06 04:35:00|958.62|957.12|958.62|957.12|958.63|957.13|958.42|956.92|0
1620276000000|2021-05-06 04:40:00|958.63|957.13|958.83|957.33|958.84|957.34|958.62|957.12|0
1620276300000|2021-05-06 04:45:00|958.84|957.34|958.22|956.72|958.84|957.34|958.22|956.72|0
1620276600000|2021-05-06 04:50:00|958.28|956.78|958.64|957.14|958.64|957.14|958.21|956.71|0
1620276900000|2021-05-06 04:55:00|958.63|957.13|958.22|956.72|958.64|957.14|958.22|956.72|0
1620277200000|2021-05-06 05:00:00|958.28|956.78|959.07|957.57|959.07|957.57|958.28|956.78|0
1620277500000|2021-05-06 05:05:00|959.06|957.56|959.08|957.58|959.49|957.99|959.06|957.56|0
1620277800000|2021-05-06 05:10:00|959.07|957.57|958.87|957.37|959.08|957.58|958.85|957.35|0
1620278100000|2021-05-06 05:15:00|958.86|957.36|958.87|957.37|959.08|957.58|958.86|957.36|0
1620278400000|2021-05-06 05:20:00|958.86|957.36|958.86|957.36|959.08|957.58|958.66|957.16|0
1620278700000|2021-05-06 05:25:00|958.92|957.42|959.29|957.79|959.5|958|958.92|957.42|0
1620279000000|2021-05-06 05:30:00|959.3|957.8|959.61|958.11|959.71|958.21|959.29|957.79|0
1620279300000|2021-05-06 05:35:00|959.58|958.08|959.55|958.05|959.61|958.11|959.3|957.8|0
1620279600000|2021-05-06 05:40:00|959.56|958.06|959.54|958.04|959.75|958.25|959.54|958.04|0
1620279900000|2021-05-06 05:45:00|959.55|958.05|959.74|958.24|959.76|958.26|959.52|958.02|0
1620280200000|2021-05-06 05:50:00|959.73|958.23|959.53|958.03|959.75|958.25|959.52|958.02|0
1620280500000|2021-05-06 05:55:00|959.52|958.02|960.38|958.88|960.59|959.09|959.43|957.93|0
1620280800000|2021-05-06 06:00:00|960.37|958.87|959.8|958.3|960.37|958.87|959.56|958.06|0
1620281100000|2021-05-06 06:05:00|959.81|958.31|959.59|958.09|960.01|958.51|959.58|958.08|0
1620281400000|2021-05-06 06:10:00|959.53|958.03|959.18|957.68|959.53|958.03|958.98|957.48|0
1620281700000|2021-05-06 06:15:00|959.19|957.69|959.18|957.68|959.6|958.1|959.18|957.68|0
1620282000000|2021-05-06 06:20:00|959.19|957.69|959.16|957.66|959.39|957.89|959.16|957.66|0
1620282300000|2021-05-06 06:25:00|959.17|957.67|959.37|957.87|959.38|957.88|959.17|957.67|0
1620282600000|2021-05-06 06:30:00|959.38|957.88|959.38|957.88|959.38|957.88|959.17|957.67|0
1620282900000|2021-05-06 06:35:00|959.39|957.89|959.34|957.84|959.76|958.26|959.34|957.84|0
1620283200000|2021-05-06 06:40:00|959.35|957.85|959.39|957.89|959.49|957.99|958.93|957.43|0
1620283500000|2021-05-06 06:45:00|959.42|957.92|960.02|958.52|960.04|958.54|959.38|957.88|0
1620283800000|2021-05-06 06:50:00|959.82|958.32|959.82|958.32|960.02|958.52|959.63|958.13|0
1620284100000|2021-05-06 06:55:00|959.76|958.26|960.29|958.79|960.29|958.79|959.63|958.13|0
1620284400000|2021-05-06 07:00:00|960.35|958.85|962.58|961.08|962.95|961.45|959.88|958.38|0
1620284700000|2021-05-06 07:05:00|962.57|961.07|961.54|960.24|962.79|961.29|959.94|958.44|51
1620285000000|2021-05-06 07:10:00|961.44|960.34|960.64|959.64|961.84|960.74|960.24|959.14|23
1620285300000|2021-05-06 07:15:00|960.74|959.54|959.94|958.64|960.74|959.64|959.64|958.44|102
1620285600000|2021-05-06 07:20:00|960.04|958.74|960.64|959.44|961.04|959.74|959.64|958.34|11
1620285900000|2021-05-06 07:25:00|960.74|959.54|961.74|960.54|961.84|960.64|960.74|959.54|1
1620286200000|2021-05-06 07:30:00|961.64|960.44|961.54|960.34|961.94|960.64|961.14|960.04|0
1620286500000|2021-05-06 07:35:00|961.64|960.44|959.24|958.04|961.74|960.54|959.24|958.04|5
1620286800000|2021-05-06 07:40:00|959.2|958|959.9|958.7|960|958.8|959.2|958|5
1620287100000|2021-05-06 07:45:00|960|958.8|960|958.8|960.5|959.2|959.5|958.3|0
1620287400000|2021-05-06 07:50:00|959.9|958.7|959.8|958.7|960.2|958.9|959|957.9|10
1620287700000|2021-05-06 07:55:00|959.9|958.8|960|958.9|960|958.9|959.5|958.3|2
1620288000000|2021-05-06 08:00:00|960.1|959|960.9|959.7|960.9|959.7|960|958.9|8
1620288300000|2021-05-06 08:05:00|960.8|959.8|962|960.8|962.1|961.3|960.8|959.8|137
1620288600000|2021-05-06 08:10:00|961.9|960.7|961.8|960.7|961.9|960.7|961.3|960.2|3
1620288900000|2021-05-06 08:15:00|961.9|960.8|961.8|960.6|962.8|961.6|961.8|960.6|7
1620289200000|2021-05-06 08:20:00|961.7|960.4|962.5|961.3|962.6|961.4|961.5|960.4|0
1620289500000|2021-05-06 08:25:00|962.4|961.2|962.2|961|962.5|961.2|962.2|961|0
1620289800000|2021-05-06 08:30:00|962.1|960.9|961.3|960.1|962.1|960.9|960.8|959.5|2
1620290100000|2021-05-06 08:35:00|961.4|960.2|960|958.9|961.5|960.3|959.9|958.6|2
1620290400000|2021-05-06 08:40:00|959.9|958.8|959|957.8|959.9|958.8|959|957.7|0
1620290700000|2021-05-06 08:45:00|958.9|957.7|957.5|956.3|958.9|957.7|957.2|956.3|21
1620291000000|2021-05-06 08:50:00|957.4|956.4|957.3|956.1|958|957|957.2|956.1|80
1620291300000|2021-05-06 08:55:00|957.4|956.9|957|955.9|957.6|957|957|955.9|29
1620291600000|2021-05-06 09:00:00|957.1|955.7|957.4|956.1|957.4|956.1|956.5|955.2|2
1620291900000|2021-05-06 09:05:00|957.5|956.2|957.8|956.6|958.3|957|957.5|956.2|1
1620292200000|2021-05-06 09:10:00|957.7|956.7|955.1|953.9|957.8|956.7|955.1|953.9|2
1620292500000|2021-05-06 09:15:00|955|953.7|952.6|951.3|955.2|953.7|952.3|951.1|4
1620292800000|2021-05-06 09:20:00|952.5|951.4|953.1|952|953.3|952|952.3|951.4|21
1620293100000|2021-05-06 09:25:00|953|951.9|953.2|952|953.9|952.5|952.8|951.8|4
1620293400000|2021-05-06 09:30:00|953.1|951.4|951.7|950.7|953.1|951.5|951.4|950.7|12
1620293700000|2021-05-06 09:35:00|951.6|950.2|951.2|950.4|951.7|950.5|950.9|949.8|14
1620294000000|2021-05-06 09:40:00|951.3|950.3|951.4|950.1|951.7|950.3|950.5|949.5|28
1620294300000|2021-05-06 09:45:00|951.6|950.2|952.1|950.9|952.6|951.4|951.4|950.2|152
1620294600000|2021-05-06 09:50:00|952|950.7|952.3|951.1|952.4|951.3|951.9|950.7|0
1620294900000|2021-05-06 09:55:00|952.4|951.2|950.9|949.8|952.4|951.2|950.7|949.8|0
1620295200000|2021-05-06 10:00:00|951|949.9|951.5|950.3|951.5|950.3|950.9|949.8|2
1620295500000|2021-05-06 10:05:00|951.6|950.4|954|952.8|954|952.8|951.6|950.4|3
1620295800000|2021-05-06 10:10:00|953.9|952.9|953.8|952.6|954.4|953.2|953.7|952.6|10
1620296100000|2021-05-06 10:15:00|953.7|952.4|953.7|952.5|953.7|952.5|953.2|952.1|0
1620296400000|2021-05-06 10:20:00|953.8|952.6|953|951.9|953.8|952.6|952.4|951.2|1
1620296700000|2021-05-06 10:25:00|952.9|951.8|952|950.8|953.3|952|952|950.8|0
1620297000000|2021-05-06 10:30:00|951.9|950.5|951.5|950.3|951.9|950.5|951.1|950.2|7
1620297300000|2021-05-06 10:35:00|951.6|950.4|951.9|950.8|952|950.8|951.6|950.4|2
1620297600000|2021-05-06 10:40:00|952|950.9|952.1|950.9|952.3|951.2|952|950.8|0
1620297900000|2021-05-06 10:45:00|952|950.8|952|950.8|952.5|951.3|951.8|950.6|3
1620298200000|2021-05-06 10:50:00|951.9|950.7|951.7|950.5|952.1|951|951.2|950.4|140
1620298500000|2021-05-06 10:55:00|951.8|950.6|951.5|950.4|951.9|950.7|951.5|950.4|20
1620298800000|2021-05-06 11:00:00|951.4|950.3|952.4|951.2|952.4|951.2|951.4|950.3|5
1620299100000|2021-05-06 11:05:00|952.6|951.3|953.4|952.2|953.4|952.2|952.6|951.3|0
1620299400000|2021-05-06 11:10:00|953.3|952.3|953|951.9|953.3|952.3|952.9|951.7|0
1620299700000|2021-05-06 11:15:00|953.1|951.8|952.1|951|953.1|951.8|952.1|950.9|0
1620300000000|2021-05-06 11:20:00|952|950.9|951.3|950.2|952.2|951.1|951.1|949.9|149
1620300300000|2021-05-06 11:25:00|951.2|950.1|951.8|950.6|951.8|950.6|950.8|949.6|1
1620300600000|2021-05-06 11:30:00|951.1|950.7|951|949.9|951.7|950.8|951|949.8|80
1620300900000|2021-05-06 11:35:00|950.9|949.8|950.3|949.2|951.1|949.9|950.3|949.1|1
1620301200000|2021-05-06 11:40:00|950.25|949.15|948.95|947.85|950.25|949.15|948.95|947.45|414
1620301500000|2021-05-06 11:45:00|949.15|947.95|948.15|947.15|949.45|948.45|948.15|947.15|612
1620301800000|2021-05-06 11:50:00|948.35|947.25|948.25|946.85|948.45|947.75|948.25|946.85|148
1620302100000|2021-05-06 11:55:00|948.15|947.25|948.05|947.05|948.35|947.25|947.75|946.85|206
1620302400000|2021-05-06 12:00:00|947.95|947.45|947.85|946.55|948.55|947.75|947.85|946.55|237
1620302700000|2021-05-06 12:05:00|947.75|946.35|947.35|946.05|947.75|946.45|946.05|945.35|1025
1620303000000|2021-05-06 12:10:00|947.25|946.35|946.45|945.65|947.25|946.35|946.45|945.65|133
1620303300000|2021-05-06 12:15:00|946.85|945.55|945.95|944.65|946.85|945.95|945.95|944.65|196
1620303600000|2021-05-06 12:20:00|946.05|945.25|945.35|944.25|946.45|945.75|945.05|943.85|438
1620303900000|2021-05-06 12:25:00|945.45|944.55|944.65|943.75|945.45|944.85|944.35|943.45|432
1620304200000|2021-05-06 12:30:00|944.75|943.95|946.05|945.45|946.45|945.45|944.75|943.95|287
1620304500000|2021-05-06 12:35:00|946.25|945.55|946.45|945.85|948.35|946.05|946.25|945.25|394
1620304800000|2021-05-06 12:40:00|946.55|945.45|946.85|946.25|947.25|946.65|946.45|944.95|296
1620305100000|2021-05-06 12:45:00|946.75|946.15|946.35|945.35|947.15|946.45|945.65|944.55|144
1620305400000|2021-05-06 12:50:00|946.45|945.55|947.65|946.95|947.75|947.05|946.45|945.55|57
1620305700000|2021-05-06 12:55:00|947.55|947.05|947.75|947.05|948.75|948.05|947.55|946.45|124
1620306000000|2021-05-06 13:00:00|947.85|947.15|948.75|947.65|949.65|948.85|947.85|947.05|150
1620306300000|2021-05-06 13:05:00|948.65|947.45|950.25|949.25|950.35|949.45|948.15|947.45|107
1620306600000|2021-05-06 13:10:00|950.15|949.15|950.55|949.25|950.55|949.25|949.85|949.15|5
1620306900000|2021-05-06 13:15:00|950.65|949.35|950.15|949.25|950.85|949.85|949.95|948.85|136
1620307200000|2021-05-06 13:20:00|950.05|948.65|949.75|948.65|950.05|949.25|949.55|948.45|181
1620307500000|2021-05-06 13:25:00|949.95|948.95|950.35|948.95|950.35|949.45|949.95|948.15|68
1620307800000|2021-05-06 13:30:00|950.45|949.15|948.35|947.45|950.65|949.85|947.85|946.55|220
1620308100000|2021-05-06 13:35:00|948.25|947.55|950.45|949.55|950.95|950.05|948.25|947.35|106
1620308400000|2021-05-06 13:40:00|950.35|949.65|949.35|948.45|950.55|949.65|948.75|947.55|100
1620308700000|2021-05-06 13:45:00|949.25|948.35|949.55|948.45|950.95|949.95|949.05|947.85|104
1620309000000|2021-05-06 13:50:00|949.75|948.55|950.45|949.65|950.45|949.65|949.35|948.55|22
1620309300000|2021-05-06 13:55:00|950.35|949.55|949.55|948.35|950.45|949.55|949.55|948.25|109
1620309600000|2021-05-06 14:00:00|949.45|948.25|948.75|947.35|949.75|948.35|948.25|946.95|2
1620309900000|2021-05-06 14:05:00|948.65|947.25|948.45|947.55|948.65|947.65|947.95|946.85|1
1620310200000|2021-05-06 14:10:00|948.85|947.95|948.35|947.25|949.25|948.35|948.25|947.05|217
1620310500000|2021-05-06 14:15:00|948.45|947.35|946.74|945.24|949.55|948.55|946.74|945.24|191
1620310800000|2021-05-06 14:20:00|946.73|945.23|947.61|946.11|947.62|946.12|946.67|945.17|0
1620311100000|2021-05-06 14:25:00|947.6|946.1|947.79|946.29|948.43|946.93|947.17|945.67|378
1620311400000|2021-05-06 14:30:00|947.76|946.26|949.04|947.54|949.05|947.55|947.57|946.07|0
1620311700000|2021-05-06 14:35:00|949.05|947.55|949.53|948.03|949.96|948.46|948.85|947.35|0
1620312000000|2021-05-06 14:40:00|949.52|948.02|948.91|947.41|949.77|948.27|948.74|947.24|0
1620312300000|2021-05-06 14:45:00|948.92|947.42|948.51|947.01|949.14|947.64|948.4|946.9|0
1620312600000|2021-05-06 14:50:00|948.5|947|948.97|947.47|948.99|947.49|948.12|946.62|0
1620312900000|2021-05-06 14:55:00|948.96|947.46|949.34|947.84|949.35|947.85|948.69|947.19|0
1620313200000|2021-05-06 15:00:00|949.35|947.85|949.13|947.63|949.37|947.87|948.68|947.18|0
1620313500000|2021-05-06 15:05:00|949.14|947.64|948.4|946.9|949.36|947.86|948.18|946.68|0
1620313800000|2021-05-06 15:10:00|948.39|946.89|948.59|947.09|948.61|947.11|948.19|946.69|0
1620314100000|2021-05-06 15:15:00|948.58|947.08|949.29|947.79|949.29|947.79|948.38|946.88|0
1620314400000|2021-05-06 15:20:00|949.28|947.78|950.05|948.55|950.06|948.56|949.07|947.57|0
1620314700000|2021-05-06 15:25:00|950.06|948.56|951.12|949.62|951.12|949.62|950.04|948.54|0
1620315000000|2021-05-06 15:30:00|950.34|948.84|951.83|950.33|951.84|950.34|950.32|948.82|0
1620315300000|2021-05-06 15:35:00|951.84|950.34|952.05|950.55|952.06|950.56|951.62|950.12|0
1620315600000|2021-05-06 15:40:00|952.06|950.56|952.54|951.04|953.17|951.67|952.05|950.55|0
1620315900000|2021-05-06 15:45:00|952.55|951.05|952.77|951.27|952.78|951.28|952.52|951.02|0
1620316200000|2021-05-06 15:50:00|952.78|951.28|952.68|951.18|953.22|951.72|952.68|951.18|0
1620316500000|2021-05-06 15:55:00|952.69|951.19|952.67|951.17|952.92|951.42|952.48|950.98|0
1620316800000|2021-05-06 16:00:00|952.68|951.18|952.69|951.19|952.88|951.38|952.45|950.95|0
1620317100000|2021-05-06 16:05:00|952.7|951.2|952.06|950.56|952.7|951.2|952.05|950.55|0
1620317400000|2021-05-06 16:10:00|952.05|950.55|951.82|950.32|952.27|950.77|951.82|950.32|0
1620317700000|2021-05-06 16:15:00|951.83|950.33|952.27|950.77|952.49|950.99|951.82|950.32|0
1620318000000|2021-05-06 16:20:00|952.26|950.76|952.71|951.21|952.71|951.21|952.06|950.56|0
1620318300000|2021-05-06 16:25:00|952.7|951.2|953.59|952.09|953.6|952.1|952.69|951.19|0
1620318600000|2021-05-06 16:30:00|953.6|952.1|953.16|951.66|953.79|952.29|953.16|951.66|0
1620318900000|2021-05-06 16:35:00|953.17|951.67|953.09|951.59|953.17|951.67|952.48|950.98|0
1620319200000|2021-05-06 16:40:00|953.08|951.58|953.34|951.84|953.53|952.03|952.88|951.38|0
1620319500000|2021-05-06 16:45:00|953.28|951.78|952.91|951.41|953.35|951.85|952.88|951.38|0
1620319800000|2021-05-06 16:50:00|952.94|951.44|953.32|951.82|953.55|952.05|952.94|951.44|0
1620320100000|2021-05-06 16:55:00|953.31|951.81|953.06|951.56|953.32|951.82|952.86|951.36|0
1620320400000|2021-05-06 17:00:00|953|951.5|953.11|951.61|953.52|952.02|952.85|951.35|0
1620320700000|2021-05-06 17:05:00|953.05|951.55|952.9|951.4|953.12|951.62|952.45|950.95|0
1620321000000|2021-05-06 17:10:00|952.89|951.39|952.43|950.93|953.11|951.61|952.43|950.93|0
1620321300000|2021-05-06 17:15:00|952.44|950.94|952.2|950.7|952.66|951.16|952.18|950.68|0
1620321600000|2021-05-06 17:20:00|952.19|950.69|952.39|950.89|952.62|951.12|951.97|950.47|0
1620321900000|2021-05-06 17:25:00|952.38|950.88|952.62|951.12|952.84|951.34|952.37|950.87|0
1620322200000|2021-05-06 17:30:00|952.68|951.18|952.85|951.35|952.85|951.35|952.61|951.11|0
1620322500000|2021-05-06 17:35:00|952.84|951.34|952.63|951.13|953.07|951.57|952.62|951.12|0
1620322800000|2021-05-06 17:40:00|952.64|951.14|952.78|951.28|953.01|951.51|952.38|950.88|0
1620323100000|2021-05-06 17:45:00|952.77|951.27|952.77|951.27|952.79|951.29|952.53|951.03|0
1620323400000|2021-05-06 17:50:00|952.76|951.26|952.28|950.78|952.77|951.27|952.28|950.78|0
1620323700000|2021-05-06 17:55:00|952.29|950.79|952.08|950.58|952.51|951.01|952.07|950.57|0
1620324000000|2021-05-06 18:00:00|952.07|950.57|952.3|950.8|952.51|951.01|952.05|950.55|0
1620324300000|2021-05-06 18:05:00|952.29|950.79|952.33|950.83|952.54|951.04|952.08|950.58|0
1620324600000|2021-05-06 18:10:00|952.34|950.84|952.53|951.03|952.99|951.49|951.38|949.88|0
1620324900000|2021-05-06 18:15:00|952.51|951.01|952.51|951.01|952.75|951.25|952.27|950.77|0
1620325200000|2021-05-06 18:20:00|952.5|951|952.74|951.24|952.74|951.24|952.03|950.53|0
1620325500000|2021-05-06 18:25:00|952.75|951.25|951.81|950.31|952.76|951.26|951.59|950.09|0
1620325800000|2021-05-06 18:30:00|951.82|950.32|951.8|950.3|952.05|950.55|951.58|950.08|0
1620326100000|2021-05-06 18:35:00|951.81|950.31|951.81|950.31|952.04|950.54|951.57|950.07|0
1620326400000|2021-05-06 18:40:00|951.82|950.32|951.77|950.27|952.25|950.75|951.55|950.05|0
1620326700000|2021-05-06 18:45:00|951.78|950.28|952.45|950.95|952.67|951.17|951.77|950.27|0
1620327000000|2021-05-06 18:50:00|952.44|950.94|952.68|951.18|952.92|951.42|952.22|950.72|0
1620327300000|2021-05-06 18:55:00|952.74|951.24|952.64|951.14|953.13|951.63|952.64|951.14|0
1620327600000|2021-05-06 19:00:00|952.65|951.15|952.48|950.98|952.9|951.4|952.22|950.72|0
1620327900000|2021-05-06 19:05:00|952.47|950.97|952.7|951.2|952.71|951.21|952.45|950.95|0
1620328200000|2021-05-06 19:10:00|952.64|951.14|952.99|951.49|953.22|951.72|952.49|950.99|0
1620328500000|2021-05-06 19:15:00|952.97|951.47|952.77|951.27|953|951.5|952.53|951.03|0
1620328800000|2021-05-06 19:20:00|952.76|951.26|952.97|951.47|952.97|951.47|952.73|951.23|0
1620329100000|2021-05-06 19:25:00|952.96|951.46|953.43|951.93|953.67|952.17|952.76|951.26|0
1620329400000|2021-05-06 19:30:00|953.44|951.94|953.46|951.96|953.89|952.39|953.22|951.72|0
1620329700000|2021-05-06 19:35:00|953.47|951.97|954.17|952.67|954.18|952.68|953.45|951.95|0
1620330000000|2021-05-06 19:40:00|954.18|952.68|954.4|952.9|954.44|952.94|954.17|952.67|0
1620330300000|2021-05-06 19:45:00|954.46|952.96|955.04|953.54|955.04|953.54|954.46|952.96|0
1620330600000|2021-05-06 19:50:00|955.07|953.57|955.16|953.66|955.81|954.31|954.87|953.37|0
1620330900000|2021-05-06 19:55:00|955.18|953.68|955.75|954.25|955.96|954.46|954.96|953.46|0
1620331200000|2021-05-06 20:00:00|955.76|954.26|955.7|954.2|955.89|954.39|955.24|953.74|0
1620331500000|2021-05-06 20:05:00|955.69|954.19|955.51|954.01|955.79|954.29|955.46|953.96|0
1620331800000|2021-05-06 20:10:00|955.57|954.07|955.57|954.07|955.63|954.13|955.33|953.83|0
1620332100000|2021-05-06 20:15:00|955.56|954.06|955.56|954.06|955.6|954.1|955.51|954.01|0
1620332400000|2021-05-06 20:20:00|955.49|953.99|955.49|953.99|955.56|954.06|955.49|953.99|0
1620332700000|2021-05-06 20:25:00|955.47|953.97|955.4|953.9|955.47|953.97|955.4|953.9|0
1620333000000|2021-05-06 20:30:00|955.37|953.87|955.31|953.81|955.44|953.94|955.27|953.77|0
1620333300000|2021-05-06 20:35:00|955.32|953.82|955.53|954.03|955.59|954.09|955.27|953.77|0
1620333600000|2021-05-06 20:40:00|955.54|954.04|955.59|954.09|955.68|954.18|955.48|953.98|0
1620333900000|2021-05-06 20:45:00|955.58|954.08|955.63|954.13|955.68|954.18|955.53|954.03|0
1620334200000|2021-05-06 20:50:00|955.62|954.12|955.96|954.46|955.96|954.46|955.53|954.03|0
1620334500000|2021-05-06 20:55:00|955.95|954.45|955.85|954.35|956|954.5|955.76|954.26|0
1620334800000|2021-05-06 21:00:00|955.83|954.33|955.85|954.35|955.87|954.37|955.8|954.3|0
1620335100000|2021-05-06 21:05:00|955.83|954.33|955.85|954.35|955.85|954.35|955.8|954.3|0
1620335400000|2021-05-06 21:10:00|955.83|954.33|955.78|954.28|955.87|954.37|955.76|954.26|0
1620335700000|2021-05-06 21:15:00|955.8|954.3|955.74|954.24|955.8|954.3|955.69|954.19|0
1620336000000|2021-05-06 21:20:00|955.78|954.28|955.76|954.26|955.8|954.3|955.73|954.23|0
1620336300000|2021-05-06 21:25:00|955.78|954.28|955.76|954.26|955.78|954.28|955.76|954.26|0
1620336600000|2021-05-06 21:30:00|955.74|954.24|955.76|954.26|955.76|954.26|955.74|954.24|0
1620336900000|2021-05-06 21:35:00|955.8|954.3|955.83|954.33|955.83|954.33|955.78|954.28|0
1620337200000|2021-05-06 21:40:00|955.82|954.32|955.78|954.28|955.82|954.32|955.74|954.24|0
1620337500000|2021-05-06 21:45:00|955.76|954.26|955.8|954.3|955.8|954.3|955.76|954.26|0
1620337800000|2021-05-06 21:50:00|955.82|954.32|955.82|954.32|955.83|954.33|955.78|954.28|0
1620338100000|2021-05-06 21:55:00|955.8|954.3|955.87|954.37|955.91|954.41|955.8|954.3|0
1620338400000|2021-05-06 22:00:00|955.91|954.41|955.74|954.24|956.24|954.74|955.74|954.24|0
1620338700000|2021-05-06 22:05:00|955.75|954.25|955.56|954.06|955.83|954.33|955.56|954.06|0
1620339000000|2021-05-06 22:10:00|955.57|954.07|955.56|954.06|955.61|954.11|955.52|954.02|0
1620339300000|2021-05-06 22:15:00|955.57|954.07|955.71|954.21|955.71|954.21|955.43|953.93|0
1620339600000|2021-05-06 22:20:00|955.7|954.2|955.56|954.06|955.7|954.2|955.52|954.02|0
1620339900000|2021-05-06 22:25:00|955.52|954.02|955.52|954.02|955.56|954.06|955.5|954|0
1620340200000|2021-05-06 22:30:00|955.53|954.03|955.43|953.93|955.56|954.06|955.43|953.93|0
1620340500000|2021-05-06 22:35:00|955.42|953.92|955.43|953.93|955.43|953.93|955.39|953.89|0
1620340800000|2021-05-06 22:40:00|955.41|953.91|955.43|953.93|955.48|953.98|955.39|953.89|0
1620341100000|2021-05-06 22:45:00|955.42|953.92|955.39|953.89|955.42|953.92|955.39|953.89|0
1620341400000|2021-05-06 22:50:00|955.38|953.88|955.39|953.89|955.43|953.93|955.33|953.83|0
1620341700000|2021-05-06 22:55:00|955.4|953.9|955.39|953.89|955.43|953.93|955.35|953.85|0
1620342000000|2021-05-06 23:00:00|955.4|953.9|955.56|954.06|955.56|954.06|955.39|953.89|0
1620342300000|2021-05-06 23:05:00|955.57|954.07|955.28|953.78|955.61|954.11|955.28|953.78|0
1620342600000|2021-05-06 23:10:00|955.24|953.74|955.28|953.78|955.28|953.78|955.2|953.7|0
1620342900000|2021-05-06 23:15:00|955.29|953.79|955.33|953.83|955.43|953.93|955.29|953.79|0
1620343200000|2021-05-06 23:20:00|955.32|953.82|955.26|953.76|955.33|953.83|955.15|953.65|0
1620343500000|2021-05-06 23:25:00|955.27|953.77|955.2|953.7|955.33|953.83|955.2|953.7|0
1620343800000|2021-05-06 23:30:00|955.19|953.69|955.24|953.74|955.24|953.74|955.11|953.61|0
1620344100000|2021-05-06 23:35:00|955.23|953.73|955.24|953.74|955.28|953.78|955.2|953.7|0
1620344400000|2021-05-06 23:40:00|955.25|953.75|955.2|953.7|955.28|953.78|955.15|953.65|0
1620344700000|2021-05-06 23:45:00|955.19|953.69|955.2|953.7|955.24|953.74|955.11|953.61|0
1620345000000|2021-05-06 23:50:00|955.19|953.69|955.28|953.78|955.33|953.83|955.11|953.61|0
1620345300000|2021-05-06 23:55:00|955.29|953.79|955.33|953.83|955.39|953.89|955.28|953.78|0
1620345600000|2021-05-07 00:00:00|955.32|953.82|954.96|953.46|955.33|953.83|954.92|953.42|0
1620345900000|2021-05-07 00:05:00|954.95|953.45|955.06|953.56|955.11|953.61|954.87|953.37|0
1620346200000|2021-05-07 00:10:00|955|953.5|955.15|953.65|955.15|953.65|954.87|953.37|0
1620346500000|2021-05-07 00:15:00|954.97|953.47|954.16|952.66|954.97|953.47|954.16|952.66|0
1620346800000|2021-05-07 00:20:00|954.15|952.65|954.56|953.06|954.56|953.06|954.15|952.65|0
1620347100000|2021-05-07 00:25:00|954.57|953.07|955.18|953.68|955.19|953.69|954.56|953.06|0
1620347400000|2021-05-07 00:30:00|955.19|953.69|955.41|953.91|955.63|954.13|955.18|953.68|0
1620347700000|2021-05-07 00:35:00|955.21|953.71|955.22|953.72|955.42|953.92|955.21|953.71|0
1620348000000|2021-05-07 00:40:00|955.25|953.75|955.21|953.71|955.41|953.91|955.2|953.7|0
1620348300000|2021-05-07 00:45:00|955.22|953.72|955.63|954.13|955.84|954.34|955.21|953.71|0
1620348600000|2021-05-07 00:50:00|955.62|954.12|955.82|954.32|955.83|954.33|955.62|954.12|0
1620348900000|2021-05-07 00:55:00|955.81|954.31|956.03|954.53|956.03|954.53|955.71|954.21|0
1620349200000|2021-05-07 01:00:00|956.04|954.54|956.27|954.77|956.48|954.98|955.83|954.33|0
1620349500000|2021-05-07 01:05:00|956.33|954.83|956.51|955.01|956.71|955.21|956.33|954.83|0
1620349800000|2021-05-07 01:10:00|956.57|955.07|956.73|955.23|956.74|955.24|956.51|955.01|0
1620350100000|2021-05-07 01:15:00|956.74|955.24|956.71|955.21|956.94|955.44|956.71|955.21|0
1620350400000|2021-05-07 01:20:00|956.72|955.22|956.71|955.21|956.72|955.22|956.5|955|0
1620350700000|2021-05-07 01:25:00|956.91|955.41|956.71|955.21|956.91|955.41|956.69|955.19|0
1620351000000|2021-05-07 01:30:00|956.7|955.2|956.49|954.99|956.71|955.21|956.49|954.99|0
1620351300000|2021-05-07 01:35:00|956.55|955.05|956.49|954.99|956.7|955.2|956.49|954.99|0
1620351600000|2021-05-07 01:40:00|956.5|955|956.71|955.21|956.91|955.41|956.5|955|0
1620351900000|2021-05-07 01:45:00|956.72|955.22|956.72|955.22|956.93|955.43|956.71|955.21|0
1620352200000|2021-05-07 01:50:00|956.75|955.25|956.71|955.21|956.93|955.43|956.71|955.21|0
1620352500000|2021-05-07 01:55:00|956.72|955.22|956.71|955.21|956.72|955.22|956.7|955.2|0
1620352800000|2021-05-07 02:00:00|956.72|955.22|957.1|955.6|957.13|955.63|956.71|955.21|0
1620353100000|2021-05-07 02:05:00|957.09|955.59|956.87|955.37|957.09|955.59|956.67|955.17|0
1620353400000|2021-05-07 02:10:00|956.86|955.36|956.65|955.15|956.87|955.37|956.65|955.15|0
1620353700000|2021-05-07 02:15:00|956.64|955.14|956.45|954.95|956.64|955.14|956.42|954.92|0
1620354000000|2021-05-07 02:20:00|956.44|954.94|956.84|955.34|956.85|955.35|956.43|954.93|0
1620354300000|2021-05-07 02:25:00|956.83|955.33|956.84|955.34|956.85|955.35|956.82|955.32|0
1620354600000|2021-05-07 02:30:00|956.78|955.28|956.84|955.34|956.85|955.35|956.64|955.14|0
1620354900000|2021-05-07 02:35:00|956.85|955.35|956.85|955.35|956.86|955.36|956.84|955.34|0
1620355200000|2021-05-07 02:40:00|956.84|955.34|956.64|955.14|956.84|955.34|956.64|955.14|0
1620355500000|2021-05-07 02:45:00|956.63|955.13|956.41|954.91|956.83|955.33|956.41|954.91|0
1620355800000|2021-05-07 02:50:00|956.4|954.9|956.41|954.91|956.41|954.91|956.2|954.7|0
1620356100000|2021-05-07 02:55:00|956.42|954.92|956.43|954.93|956.62|955.12|956.22|954.72|0
1620356400000|2021-05-07 03:00:00|956.44|954.94|956.41|954.91|956.64|955.14|956.41|954.91|0
1620356700000|2021-05-07 03:05:00|956.42|954.92|956.42|954.92|956.62|955.12|956.22|954.72|0
1620357000000|2021-05-07 03:10:00|956.48|954.98|956.21|954.71|956.62|955.12|956.21|954.71|0
1620357300000|2021-05-07 03:15:00|956.22|954.72|956.43|954.93|956.43|954.93|956.22|954.72|0
1620357600000|2021-05-07 03:20:00|956.44|954.94|956.44|954.94|956.64|955.14|956.43|954.93|0
1620357900000|2021-05-07 03:25:00|956.45|954.95|956.44|954.94|956.45|954.95|956.23|954.73|0
1620358200000|2021-05-07 03:30:00|956.45|954.95|956.44|954.94|956.45|954.95|956.24|954.74|0
1620358500000|2021-05-07 03:35:00|956.38|954.88|956.24|954.74|956.44|954.94|956.22|954.72|0
1620358800000|2021-05-07 03:40:00|956.25|954.75|956.43|954.93|956.44|954.94|956.24|954.74|0
1620359100000|2021-05-07 03:45:00|956.42|954.92|956.41|954.91|956.43|954.93|956.21|954.71|0
1620359400000|2021-05-07 03:50:00|956.42|954.92|956.42|954.92|956.43|954.93|956.42|954.92|0
1620359700000|2021-05-07 03:55:00|956.37|954.87|956.42|954.92|956.43|954.93|956.23|954.73|0
1620360000000|2021-05-07 04:00:00|956.41|954.91|956.41|954.91|956.42|954.92|956.21|954.71|0
1620360300000|2021-05-07 04:05:00|956.22|954.72|956.21|954.71|956.22|954.72|956.2|954.7|0
1620360600000|2021-05-07 04:10:00|956.22|954.72|956.23|954.73|956.23|954.73|956.22|954.72|0
1620360900000|2021-05-07 04:15:00|956.29|954.79|956.23|954.73|956.42|954.92|956.22|954.72|0
1620361200000|2021-05-07 04:20:00|956.26|954.76|956.23|954.73|956.42|954.92|956.23|954.73|0
1620361500000|2021-05-07 04:25:00|956.29|954.79|956.44|954.94|956.44|954.94|956.29|954.79|0
1620361800000|2021-05-07 04:30:00|956.5|955|956.64|955.14|956.65|955.15|956.44|954.94|0
1620362100000|2021-05-07 04:35:00|956.61|955.11|956.65|955.15|956.65|955.15|956.44|954.94|0
1620362400000|2021-05-07 04:40:00|956.64|955.14|956.65|955.15|956.65|955.15|956.45|954.95|0
1620363000000|2021-05-07 04:50:00|956.59|955.09|956.67|955.17|956.67|955.17|956.46|954.96|0
1620363300000|2021-05-07 04:55:00|956.66|955.16|956.85|955.35|956.86|955.36|956.66|955.16|0
1620363600000|2021-05-07 05:00:00|956.79|955.29|956.44|954.94|956.84|955.34|956.44|954.94|0
1620363900000|2021-05-07 05:05:00|956.43|954.93|956.63|955.13|956.83|955.33|956.42|954.92|0
1620364200000|2021-05-07 05:10:00|956.59|955.09|956.57|955.07|956.79|955.29|956.57|955.07|0
1620364500000|2021-05-07 05:15:00|956.56|955.06|957|955.5|957|955.5|956.56|955.06|0
1620364800000|2021-05-07 05:20:00|956.94|955.44|956.6|955.1|957|955.5|956.6|955.1|0
1620365100000|2021-05-07 05:25:00|956.61|955.11|956.59|955.09|956.61|955.11|956.39|954.89|0
1620365400000|2021-05-07 05:30:00|956.6|955.1|956.92|955.42|957.14|955.64|956.37|954.87|0
1620365700000|2021-05-07 05:35:00|956.86|955.36|956.73|955.23|956.93|955.43|956.73|955.23|0
1620366000000|2021-05-07 05:40:00|956.74|955.24|956.54|955.04|956.74|955.24|956.53|955.03|0
1620366300000|2021-05-07 05:45:00|956.53|955.03|956.54|955.04|956.54|955.04|956.53|955.03|0
1620366600000|2021-05-07 05:50:00|956.53|955.03|956.73|955.23|956.74|955.24|956.53|955.03|0
1620366900000|2021-05-07 05:55:00|956.74|955.24|956.74|955.24|956.94|955.44|956.64|955.14|0
1620367200000|2021-05-07 06:00:00|956.8|955.3|956.14|954.64|957.15|955.65|955.93|954.43|0
1620367500000|2021-05-07 06:05:00|956.13|954.63|956.96|955.46|956.96|955.46|956.13|954.63|0
1620367800000|2021-05-07 06:10:00|957.02|955.52|956.72|955.22|957.16|955.66|956.51|955.01|0
1620368100000|2021-05-07 06:15:00|956.91|955.41|956.71|955.21|956.93|955.43|956.51|955.01|0
1620368400000|2021-05-07 06:20:00|956.72|955.22|956.73|955.23|956.73|955.23|956.5|955|0
1620368700000|2021-05-07 06:25:00|956.72|955.22|956.5|955|956.73|955.23|956.5|955|0
1620369000000|2021-05-07 06:30:00|956.51|955.01|956.92|955.42|956.92|955.42|956.51|955.01|0
1620369300000|2021-05-07 06:35:00|956.91|955.41|956.96|955.46|957.16|955.66|956.71|955.21|0
1620369600000|2021-05-07 06:40:00|956.9|955.4|956.96|955.46|956.97|955.47|956.76|955.26|0
1620369900000|2021-05-07 06:45:00|956.97|955.47|956.78|955.28|956.98|955.48|956.78|955.28|0
1620370200000|2021-05-07 06:50:00|956.84|955.34|956.76|955.26|956.98|955.48|956.55|955.05|0
1620370500000|2021-05-07 06:55:00|956.82|955.32|958.39|956.89|958.56|957.06|956.75|955.25|0
1620370800000|2021-05-07 07:00:00|958.46|956.96|957.27|955.77|959.1|957.6|957.05|955.55|0
1620371100000|2021-05-07 07:05:00|957.28|955.78|955.85|954.05|957.49|955.99|954.85|952.45|90
1620371400000|2021-05-07 07:10:00|955.75|954.15|952.95|951.95|963.25|954.15|952.75|951.75|176
1620371700000|2021-05-07 07:15:00|952.85|952.05|951.75|950.65|953.05|952.05|951.25|949.95|255
1620372000000|2021-05-07 07:20:00|951.65|950.55|951.95|951.05|951.95|951.05|950.75|949.85|28
1620372300000|2021-05-07 07:25:00|952.05|951.15|952.85|951.85|953.15|952.25|952.05|951.15|60
1620372600000|2021-05-07 07:30:00|952.75|951.55|954.35|953.15|954.35|953.15|952.25|951.35|93
1620372900000|2021-05-07 07:35:00|954.25|953.25|955.75|954.75|955.85|954.95|953.95|952.85|28
1620373200000|2021-05-07 07:40:00|955.91|954.91|954.01|952.71|955.91|954.91|953.91|952.71|53
1620373500000|2021-05-07 07:45:00|954.11|952.81|954.41|953.61|954.81|953.91|954.11|952.81|1
1620373800000|2021-05-07 07:50:00|954.51|953.71|954.31|953.41|954.81|953.91|954.31|953.31|28
1620374100000|2021-05-07 07:55:00|954.41|953.51|954.81|953.91|954.91|954.01|954.21|953.21|16
1620374400000|2021-05-07 08:00:00|954.91|954.01|954.81|953.81|955.01|954.21|954.71|953.81|0
1620374700000|2021-05-07 08:05:00|954.71|953.91|956.31|955.41|956.31|955.41|954.71|953.91|21
1620375000000|2021-05-07 08:10:00|956.21|955.31|955.91|954.91|956.21|955.31|955.71|954.71|51
1620375300000|2021-05-07 08:15:00|955.81|954.81|955.31|954.31|955.81|954.91|955.31|954.31|13
1620375600000|2021-05-07 08:20:00|955.21|954.41|955.81|954.91|955.91|954.91|955.11|954.11|12
1620375900000|2021-05-07 08:25:00|955.71|954.71|956.21|955.11|956.21|955.11|955.41|954.41|10
1620376200000|2021-05-07 08:30:00|956.11|955.01|956.11|955.21|956.41|955.31|955.71|954.71|13
1620376500000|2021-05-07 08:35:00|956.21|955.11|956.01|955.01|956.41|955.41|956.01|955.01|1
1620376800000|2021-05-07 08:40:00|955.91|955.11|956.21|955.21|956.21|955.31|955.91|954.91|4
1620377100000|2021-05-07 08:45:00|956.31|955.31|956.41|955.61|956.71|955.71|955.71|954.51|28
1620377400000|2021-05-07 08:50:00|956.51|955.51|956.91|955.91|957.01|956.01|956.41|955.51|6
1620377700000|2021-05-07 08:55:00|956.81|955.71|957.11|956.11|957.31|956.31|956.61|955.61|0
1620378000000|2021-05-07 09:00:00|957.21|956.21|956.31|955.31|957.41|956.31|956.31|955.21|13
1620378300000|2021-05-07 09:05:00|956.21|955.21|957.21|956.21|957.21|956.21|956.01|955.01|15
1620378600000|2021-05-07 09:10:00|957.31|956.31|956.81|955.71|957.31|956.31|956.61|955.61|4
1620378900000|2021-05-07 09:15:00|956.71|955.81|957.51|956.51|957.51|956.51|956.71|955.81|8
1620379200000|2021-05-07 09:20:00|957.61|956.61|957.31|956.21|957.81|956.81|957.31|956.21|4
1620379500000|2021-05-07 09:25:00|957.21|955.91|956.61|955.61|957.21|955.91|956.31|955.21|51
1620379800000|2021-05-07 09:30:00|956.51|955.51|956.91|956.01|956.91|956.01|956.41|955.41|0
1620380100000|2021-05-07 09:35:00|957.01|955.91|957.11|956.11|957.11|956.11|956.61|955.61|0
1620380400000|2021-05-07 09:40:00|957.01|956.21|956.81|955.91|957.21|956.21|956.81|955.81|5
1620380700000|2021-05-07 09:45:00|956.91|955.61|956.81|955.71|956.91|955.81|956.61|955.61|1
1620381000000|2021-05-07 09:50:00|956.91|955.81|957.31|956.31|957.31|956.31|956.71|955.81|1
1620381300000|2021-05-07 09:55:00|957.21|956.41|957.81|956.81|957.81|956.81|957.21|956.31|1
1620381600000|2021-05-07 10:00:00|957.91|956.91|957.21|956.21|958.21|957.01|957.21|956.21|0
1620381900000|2021-05-07 10:05:00|957.31|956.31|957.61|956.61|957.61|956.61|957.31|956.31|8
1620382200000|2021-05-07 10:10:00|957.51|956.71|958.31|957.21|958.31|957.21|957.51|956.71|13
1620382500000|2021-05-07 10:15:00|958.21|957.31|959.51|958.51|959.51|958.51|958.11|957.21|62
1620382800000|2021-05-07 10:20:00|959.71|958.61|959.01|958.01|959.71|958.71|958.91|957.71|94
1620383100000|2021-05-07 10:25:00||958.11||957.81||958.11||957.81|3
1620383400000|2021-05-07 10:30:00|958.51|957.71|959.01|957.91|959.21|958.31|958.51|957.71|28
1620383700000|2021-05-07 10:35:00|959.11|958.01|959.31|958.21|959.61|958.51|959.11|957.91|0
1620384000000|2021-05-07 10:40:00|959.21|958.11|959.01|958.11|959.21|958.31|959.01|957.91|2
1620384300000|2021-05-07 10:45:00|959.11|958.21|959.91|958.91|959.91|958.91|959.11|958.11|0
1620384600000|2021-05-07 10:50:00|959.81|958.81|960.11|959.01|960.11|959.21|959.81|958.81|23
1620384900000|2021-05-07 10:55:00|960.01|959.11|959.51|958.31|960.01|959.21|959.51|958.31|61
1620385200000|2021-05-07 11:00:00|959.41|958.41|961.21|960.11|961.21|960.11|959.41|958.41|3
1620385500000|2021-05-07 11:05:00|961.31|960.21|961.41|960.41|961.41|960.41|961.31|960.21|3
1620385800000|2021-05-07 11:10:00|961.31|960.31|961.01|960.01|961.31|960.31|961.01|959.91|0
1620386100000|2021-05-07 11:15:00|960.91|959.91|961.11|960.11|961.11|960.11|960.61|959.51|16
1620386400000|2021-05-07 11:20:00|961.01|960.21|961.31|960.31|961.31|960.41|961.01|960.01|1
1620386700000|2021-05-07 11:25:00|961.21|960.21|961.11|960.01|961.21|960.21|961.11|959.91|0
1620387000000|2021-05-07 11:30:00|961.01|959.91|961.31|960.31|961.31|960.31|960.91|959.81|4
1620387300000|2021-05-07 11:35:00|961.41|960.41|961.01|960.01|961.51|960.41|960.91|959.91|0
1620387600000|2021-05-07 11:40:00|960.75|959.75|960.65|959.65|960.85|959.95|960.55|959.55|0
1620387900000|2021-05-07 11:45:00|960.75|959.75|960.15|959.25|960.75|959.75|960.15|959.15|1
1620388200000|2021-05-07 11:50:00|960.25|959.35|960.25|959.35|960.75|959.75|960.15|959.15|1
1620388500000|2021-05-07 11:55:00|960.35|959.25|960.45|959.45|960.55|959.65|960.05|959.05|12
1620388800000|2021-05-07 12:00:00|960.35|959.55|960.35|959.35|960.55|959.65|960.35|959.35|2
1620389100000|2021-05-07 12:05:00|960.25|959.25|959.35|958.15|960.25|959.25|959.25|958.05|55
1620389400000|2021-05-07 12:10:00|959.25|958.35|959.35|958.35|959.35|958.35|959.05|958.05|0
1620389700000|2021-05-07 12:15:00|959.25|958.25|959.35|958.25|959.45|958.45|959.05|958.05|4
1620390000000|2021-05-07 12:20:00|959.25|958.35|960.15|959.05|960.15|959.05|959.05|958.05|183
1620390300000|2021-05-07 12:25:00|960.25|959.15|961.15|959.85|961.25|959.85|960.05|959.15|27
1620390600000|2021-05-07 12:30:00|961.05|959.75|958.35|957.35|961.05|959.75|957.95|956.85|31
1620390900000|2021-05-07 12:35:00|958.45|957.25|958.75|957.75|960.25|959.05|958.45|957.25|13
1620391200000|2021-05-07 12:40:00|958.65|957.55|958.25|957.15|958.65|957.55|957.35|956.35|6
1620391500000|2021-05-07 12:45:00|958.35|957.25|958.95|957.75|958.95|957.75|957.35|956.25|61
1620391800000|2021-05-07 12:50:00|959.05|957.85|959.85|958.65|959.85|958.65|958.95|957.75|1
1620392100000|2021-05-07 12:55:00|959.75|958.75|959.15|958.05|959.85|958.75|958.85|957.85|5
1620392400000|2021-05-07 13:00:00|959.05|958.15|960.05|958.95|960.05|958.95|959.05|958.15|3
1620392700000|2021-05-07 13:05:00|960.15|959.05|959.65|958.65|960.45|959.45|959.55|958.45|6
1620393000000|2021-05-07 13:10:00|959.75|958.55|961.15|960.05|961.15|960.05|959.75|958.55|1
1620393300000|2021-05-07 13:15:00||959.95||960.15||960.15||959.95|0
1620393600000|2021-05-07 13:20:00|961.05|960.05|960.35|959.15|961.15|960.05|960.05|958.85|79
1620393900000|2021-05-07 13:25:00|960.25|959.25|959.35|958.15|960.65|959.45|959.35|958.15|8
1620394200000|2021-05-07 13:30:00|959.25|957.95|959.25|958.15|959.25|958.15|958.15|956.95|7
1620394500000|2021-05-07 13:35:00|959.35|958.25|961.05|959.85|961.15|959.85|959.35|958.25|15
1620394800000|2021-05-07 13:40:00|961.15|959.95|961.85|960.75|961.85|960.75|961.05|959.95|2
1620395100000|2021-05-07 13:45:00|961.95|960.85|963.55|962.25|963.55|962.25|961.85|960.75|7
1620395400000|2021-05-07 13:50:00|963.65|962.35|964.15|963.15|964.35|963.15|963.25|962.35|24
1620395700000|2021-05-07 13:55:00|964.05|963.05|964.25|963.15|964.25|963.15|963.75|962.65|4
1620396000000|2021-05-07 14:00:00|964.35|963.25|963.55|962.95|964.65|963.65|963.55|962.65|7
1620396300000|2021-05-07 14:05:00|963.65|963.05|964.15|962.95|964.25|963.25|963.45|962.65|31
1620396600000|2021-05-07 14:10:00|964.03|962.83|964.63|963.43|964.73|963.53|963.53|962.63|332
1620396900000|2021-05-07 14:15:00|964.53|963.33|963.08|961.58|964.73|963.93|963.07|961.57|128
1620397200000|2021-05-07 14:20:00|963.09|961.59|963.01|961.51|963.46|961.96|962.82|961.32|45
1620397500000|2021-05-07 14:25:00|963.02|961.52|962.46|960.96|963.29|961.79|962.45|960.95|430
1620397800000|2021-05-07 14:30:00|962.47|960.97|962.72|961.22|962.9|961.4|962.47|960.97|48
1620398100000|2021-05-07 14:35:00|962.73|961.23|962.66|961.16|962.88|961.38|962.45|960.95|0
1620398400000|2021-05-07 14:40:00|962.65|961.15|963.04|961.54|963.28|961.78|962.65|961.15|0
1620398700000|2021-05-07 14:45:00|963.05|961.55|963.2|961.7|963.26|961.76|962.59|961.09|0
1620399000000|2021-05-07 14:50:00|963.19|961.69|963.6|962.1|963.63|962.13|963.17|961.67|0
1620399300000|2021-05-07 14:55:00|963.62|962.12|963.65|962.15|963.82|962.32|963.38|961.88|0
1620399600000|2021-05-07 15:00:00|963.64|962.14|963.09|961.59|963.68|962.18|963.06|961.56|0
1620399900000|2021-05-07 15:05:00|963.08|961.58|962.87|961.37|963.28|961.78|962.87|961.37|0
1620400200000|2021-05-07 15:10:00|962.93|961.43|963.35|961.85|963.36|961.86|962.87|961.37|0
1620400500000|2021-05-07 15:15:00|963.34|961.84|962.9|961.4|963.34|961.84|962.89|961.39|0
1620400800000|2021-05-07 15:20:00|962.91|961.41|962.89|961.39|962.91|961.41|962.71|961.21|0
1620401100000|2021-05-07 15:25:00|962.88|961.38|963.48|961.98|963.5|962|962.83|961.33|0
1620401400000|2021-05-07 15:30:00|963.54|962.04|964.06|962.56|964.07|962.57|962.84|961.34|0
1620401700000|2021-05-07 15:35:00|964.05|962.55|964.04|962.54|964.27|962.77|963.81|962.31|0
1620402000000|2021-05-07 15:40:00|964.05|962.55|964.52|963.02|964.52|963.02|964.03|962.53|0
1620402300000|2021-05-07 15:45:00|964.53|963.03|963.83|962.33|964.53|963.03|963.82|962.32|0
1620402600000|2021-05-07 15:50:00|963.84|962.34|963.85|962.35|964.05|962.55|963.64|962.14|0
1620402900000|2021-05-07 15:55:00|963.84|962.34|963.87|962.37|964.07|962.57|963.65|962.15|0
1620403200000|2021-05-07 16:00:00|963.88|962.38|963.84|962.34|963.88|962.38|963.62|962.12|0
1620403500000|2021-05-07 16:05:00|963.83|962.33|963.84|962.34|963.86|962.36|963.58|962.08|0
1620403800000|2021-05-07 16:10:00|963.85|962.35|963.18|961.68|963.85|962.35|963.17|961.67|0
1620404100000|2021-05-07 16:15:00|963.17|961.67|963.4|961.9|963.41|961.91|963.17|961.67|0
1620404400000|2021-05-07 16:20:00|963.39|961.89|963.58|962.08|963.62|962.12|963.38|961.88|0
1620404700000|2021-05-07 16:25:00|963.59|962.09|963.35|961.85|963.59|962.09|963.33|961.83|0
1620405000000|2021-05-07 16:30:00|963.36|961.86|963.14|961.64|963.36|961.86|963.12|961.62|0
1620405300000|2021-05-07 16:35:00|963.13|961.63|963.29|961.79|963.31|961.81|962.89|961.39|0
1620405600000|2021-05-07 16:40:00|963.28|961.78|963.5|962|963.5|962|963.07|961.57|0
1620405900000|2021-05-07 16:45:00|963.52|962.02|963.5|962|963.72|962.22|963.3|961.8|0
1620406200000|2021-05-07 16:50:00|963.51|962.01|963.71|962.21|963.72|962.22|963.49|961.99|0
1620406500000|2021-05-07 16:55:00|963.7|962.2|963.95|962.45|964.18|962.68|963.7|962.2|0
1620406800000|2021-05-07 17:00:00|963.96|962.46|963.95|962.45|963.96|962.46|963.93|962.43|0
1620407100000|2021-05-07 17:05:00|963.94|962.44|963.52|962.02|963.95|962.45|963.27|961.77|0
1620407400000|2021-05-07 17:10:00|963.53|962.03|963.49|961.99|963.72|962.22|963.29|961.79|0
1620407700000|2021-05-07 17:15:00|963.48|961.98|963.26|961.76|963.48|961.98|963.04|961.54|0
1620408000000|2021-05-07 17:20:00|963.25|961.75|963.28|961.78|963.29|961.79|963.22|961.72|0
1620408300000|2021-05-07 17:25:00|963.27|961.77|963.03|961.53|963.28|961.78|963.02|961.52|0
1620408600000|2021-05-07 17:30:00|963.04|961.54|963.52|962.02|963.52|962.02|963.02|961.52|0
1620408900000|2021-05-07 17:35:00|963.51|962.01|963.51|962.01|963.54|962.04|963.29|961.79|0
1620409200000|2021-05-07 17:40:00|963.49|961.99|963.51|962.01|963.52|962.02|963.28|961.78|0
1620409500000|2021-05-07 17:45:00|963.52|962.02|963.53|962.03|963.55|962.05|963.3|961.8|0
1620409800000|2021-05-07 17:50:00|963.52|962.02|963.29|961.79|963.54|962.04|963.28|961.78|0
1620410100000|2021-05-07 17:55:00|963.32|961.82|963.28|961.78|963.51|962.01|963.27|961.77|0
1620410400000|2021-05-07 18:00:00|963.27|961.77|963.27|961.77|963.51|962.01|962.78|961.28|0
1620410700000|2021-05-07 18:05:00|963.28|961.78|963.74|962.24|963.74|962.24|963.28|961.78|0
1620411000000|2021-05-07 18:10:00|963.75|962.25|963.51|962.01|963.76|962.26|963.51|962.01|0
1620411300000|2021-05-07 18:15:00|963.52|962.02|963.76|962.26|963.76|962.26|963.51|962.01|0
1620411600000|2021-05-07 18:20:00|963.75|962.25|963.79|962.29|963.79|962.29|963.73|962.23|0
1620411900000|2021-05-07 18:25:00|963.8|962.3|963.99|962.49|964.01|962.51|963.76|962.26|0
1620412200000|2021-05-07 18:30:00|963.98|962.48|963.96|962.46|964|962.5|963.77|962.27|0
1620412500000|2021-05-07 18:35:00|963.95|962.45|963.93|962.43|963.96|962.46|963.5|962|0
1620412800000|2021-05-07 18:40:00|963.92|962.42|963.68|962.18|963.92|962.42|963.44|961.94|0
1620413100000|2021-05-07 18:45:00|963.69|962.19|963.9|962.4|963.92|962.42|963.67|962.17|0
1620413400000|2021-05-07 18:50:00|963.91|962.41|963.93|962.43|964.15|962.65|963.7|962.2|0
1620413700000|2021-05-07 18:55:00|963.94|962.44|963.96|962.46|963.97|962.47|963.93|962.43|0
1620414000000|2021-05-07 19:00:00|963.95|962.45|963.97|962.47|964.21|962.71|963.72|962.22|0
1620414300000|2021-05-07 19:05:00|963.98|962.48|964.81|963.31|964.82|963.32|963.98|962.48|0
1620414600000|2021-05-07 19:10:00|964.8|963.3|964.63|963.13|964.81|963.31|964.57|963.07|0
1620414900000|2021-05-07 19:15:00|964.64|963.14|964.63|963.13|964.87|963.37|964.63|963.13|0
1620415200000|2021-05-07 19:20:00|964.64|963.14|964.64|963.14|964.89|963.39|964.43|962.93|0
1620415500000|2021-05-07 19:25:00|964.65|963.15|964.64|963.14|964.66|963.16|964.41|962.91|0
1620415800000|2021-05-07 19:30:00|964.65|963.15|964.54|963.04|964.89|963.39|964.41|962.91|0
1620416100000|2021-05-07 19:35:00|964.57|963.07|964.43|962.93|964.67|963.17|964.4|962.9|0
1620416400000|2021-05-07 19:40:00|964.44|962.94|964.2|962.7|964.46|962.96|963.99|962.49|0
1620416700000|2021-05-07 19:45:00|964.18|962.68|964.26|962.76|964.43|962.93|963.76|962.26|0
1620417000000|2021-05-07 19:50:00|964.27|962.77|964.04|962.54|964.47|962.97|963.81|962.31|0
1620417300000|2021-05-07 19:55:00|964.05|962.55|964.31|962.81|964.31|962.81|963.6|962.1|0
1620417600000|2021-05-07 20:00:00|964.32|962.82|964.47|962.97|964.62|963.12|964.09|962.59|0
1620417900000|2021-05-07 20:05:00|964.48|962.98|965.03|963.53|965.03|963.53|964.48|962.98|0
1620418200000|2021-05-07 20:10:00|964.99|963.49|964.72|963.22|964.99|963.49|964.62|963.12|0
1620418500000|2021-05-07 20:15:00|964.65|963.15|964.67|963.17|964.69|963.19|964.63|963.13|0
1620418800000|2021-05-07 20:20:00|964.65|963.15|964.67|963.17|964.69|963.19|964.62|963.12|0
1620419100000|2021-05-07 20:25:00|964.65|963.15|964.65|963.15|964.67|963.17|964.63|963.13|0
1620419400000|2021-05-07 20:30:00|964.63|963.13|964.64|963.14|964.73|963.23|964.56|963.06|0
1620419700000|2021-05-07 20:35:00|964.63|963.13|964.73|963.23|964.77|963.27|964.56|963.06|0
1620420000000|2021-05-07 20:40:00|964.72|963.22|964.73|963.23|964.77|963.27|964.64|963.14|0
1620420300000|2021-05-07 20:45:00|964.74|963.24|964.82|963.32|964.88|963.38|964.69|963.19|0
1620420600000|2021-05-07 20:50:00|964.81|963.31|964.73|963.23|964.88|963.38|964.69|963.19|0
1620420900000|2021-05-07 20:55:00|964.74|963.24|964.6|963.1|964.82|963.32|964.49|962.99|0
1620597600000|2021-05-09 22:00:00|964.94|963.44|965.07|963.57|965.14|963.64|964.83|963.33|0
1620597900000|2021-05-09 22:05:00|965.09|963.59|965.32|963.82|965.48|963.98|964.98|963.48|0
1620598200000|2021-05-09 22:10:00|965.36|963.86|964.94|963.44|965.36|963.86|964.94|963.44|0
1620598500000|2021-05-09 22:15:00|964.95|963.45|965|963.5|965.09|963.59|964.9|963.4|0
1620598800000|2021-05-09 22:20:00|965.01|963.51|965|963.5|965.09|963.59|964.94|963.44|0
1620599100000|2021-05-09 22:25:00|964.94|963.44|964.81|963.31|964.94|963.44|964.62|963.12|0
1620599400000|2021-05-09 22:30:00|964.8|963.3|965|963.5|965.05|963.55|964.77|963.27|0
1620599700000|2021-05-09 22:35:00|965.01|963.51|964.77|963.27|965.05|963.55|964.72|963.22|0
1620600000000|2021-05-09 22:40:00|964.79|963.29|964.81|963.31|964.94|963.44|964.77|963.27|0
1620600300000|2021-05-09 22:45:00|964.83|963.33|964.85|963.35|964.85|963.35|964.81|963.31|0
1620600600000|2021-05-09 22:50:00|964.86|963.36|964.85|963.35|964.9|963.4|964.81|963.31|0
1620600900000|2021-05-09 22:55:00|964.81|963.31|964.85|963.35|964.9|963.4|964.77|963.27|0
1620601200000|2021-05-09 23:00:00|964.83|963.33|964.81|963.31|964.88|963.38|964.77|963.27|0
1620601500000|2021-05-09 23:05:00|964.79|963.29|964.9|963.4|964.94|963.44|964.77|963.27|0
1620601800000|2021-05-09 23:10:00|964.89|963.39|965.27|963.77|965.37|963.87|964.85|963.35|0
1620602100000|2021-05-09 23:15:00|965.28|963.78|965.18|963.68|965.33|963.83|965.18|963.68|0
1620602400000|2021-05-09 23:20:00|965.19|963.69|965.27|963.77|965.37|963.87|965.19|963.69|0
1620602700000|2021-05-09 23:25:00|965.26|963.76|965.18|963.68|965.26|963.76|965.14|963.64|0
1620603000000|2021-05-09 23:30:00|965.16|963.66|965.18|963.68|965.22|963.72|965.09|963.59|0
1620603300000|2021-05-09 23:35:00|965.16|963.66|965.09|963.59|965.16|963.66|965.09|963.59|0
1620603600000|2021-05-09 23:40:00|965.1|963.6|965.18|963.68|965.2|963.7|965.09|963.59|0
1620603900000|2021-05-09 23:45:00|965.17|963.67|965.22|963.72|965.22|963.72|965.14|963.64|0
1620604200000|2021-05-09 23:50:00|965.23|963.73|965.55|964.05|965.65|964.15|965.23|963.73|0
1620604500000|2021-05-09 23:55:00|965.54|964.04|965.42|963.92|965.55|964.05|965.42|963.92|0
1620604800000|2021-05-10 00:00:00|965.43|963.93|965.55|964.05|965.55|964.05|965.18|963.68|0
1620605100000|2021-05-10 00:05:00|965.56|964.06|966.02|964.52|966.07|964.57|965.51|964.01|0
1620605400000|2021-05-10 00:10:00|966.03|964.53|966.3|964.8|966.57|965.07|965.98|964.48|0
1620605700000|2021-05-10 00:15:00|966.31|964.81|966.75|965.25|966.93|965.43|966.26|964.76|0
1620606000000|2021-05-10 00:20:00|966.76|965.26|966.74|965.24|966.95|965.45|966.55|965.05|0
1620606300000|2021-05-10 00:25:00|966.73|965.23|966.93|965.43|966.94|965.44|966.72|965.22|0
1620606600000|2021-05-10 00:30:00|966.92|965.42|966.93|965.43|967.14|965.64|966.73|965.23|0
1620606900000|2021-05-10 00:35:00|966.92|965.42|966.92|965.42|966.93|965.43|966.73|965.23|0
1620607200000|2021-05-10 00:40:00|966.91|965.41|966.93|965.43|966.93|965.43|966.72|965.22|0
1620607500000|2021-05-10 00:45:00|966.92|965.42|966.72|965.22|966.93|965.43|966.72|965.22|0
1620607800000|2021-05-10 00:50:00|966.73|965.23|966.54|965.04|966.73|965.23|966.53|965.03|0
1620608100000|2021-05-10 00:55:00|966.53|965.03|966.72|965.22|966.93|965.43|966.53|965.03|0
1620608400000|2021-05-10 01:00:00|966.71|965.21|966.73|965.23|966.73|965.23|966.5|965|0
1620608700000|2021-05-10 01:05:00|966.72|965.22|966.93|965.43|966.95|965.45|966.72|965.22|0
1620609000000|2021-05-10 01:10:00|966.94|965.44|967.13|965.63|967.33|965.83|966.93|965.43|0
1620609300000|2021-05-10 01:15:00|967.14|965.64|967.53|966.03|967.73|966.23|967.13|965.63|0
1620609600000|2021-05-10 01:20:00|967.54|966.04|967.52|966.02|967.74|966.24|967.33|965.83|0
1620609900000|2021-05-10 01:25:00|967.51|966.01|967.34|965.84|967.52|966.02|967.31|965.81|0
1620610200000|2021-05-10 01:30:00|967.35|965.85|967.34|965.84|967.35|965.85|967.14|965.64|0
1620610500000|2021-05-10 01:35:00|967.31|965.81|967.16|965.66|967.36|965.86|967.13|965.63|0
1620610800000|2021-05-10 01:40:00|967.22|965.72|967.59|966.09|967.59|966.09|967.16|965.66|0
1620611100000|2021-05-10 01:45:00|967.58|966.08|967.37|965.87|967.59|966.09|967.37|965.87|0
1620611400000|2021-05-10 01:50:00|967.36|965.86|967.37|965.87|967.48|965.98|967.27|965.77|0
1620611700000|2021-05-10 01:55:00|967.38|965.88|967.16|965.66|967.58|966.08|967.16|965.66|0
1620612000000|2021-05-10 02:00:00|967.17|965.67|967.16|965.66|967.37|965.87|967.16|965.66|0
1620612300000|2021-05-10 02:05:00|967.17|965.67|967.17|965.67|967.18|965.68|967.16|965.66|0
1620612600000|2021-05-10 02:10:00|967.18|965.68|966.96|965.46|967.18|965.68|966.96|965.46|0
1620612900000|2021-05-10 02:15:00|966.95|965.45|966.76|965.26|967.16|965.66|966.76|965.26|0
1620613200000|2021-05-10 02:20:00|966.75|965.25|966.54|965.04|966.76|965.26|966.54|965.04|0
1620613500000|2021-05-10 02:25:00|966.34|964.84|966.55|965.05|966.56|965.06|966.34|964.84|0
1620613800000|2021-05-10 02:30:00|966.49|964.99|966.36|964.86|966.56|965.06|966.35|964.85|0
1620614100000|2021-05-10 02:35:00|966.35|964.85|966.45|964.95|966.56|965.06|966.35|964.85|0
1620614400000|2021-05-10 02:40:00|966.48|964.98|966.36|964.86|966.56|965.06|966.35|964.85|0
1620614700000|2021-05-10 02:45:00|966.35|964.85|966.36|964.86|966.36|964.86|966.15|964.65|0
1620615000000|2021-05-10 02:50:00|966.35|964.85|966.37|964.87|966.37|964.87|966.35|964.85|0
1620615300000|2021-05-10 02:55:00|966.36|964.86|966.33|964.83|966.54|965.04|966.13|964.63|0
1620615600000|2021-05-10 03:00:00|966.34|964.84|966.35|964.85|966.53|965.03|966.33|964.83|0
1620615900000|2021-05-10 03:05:00|966.34|964.84|966.13|964.63|966.34|964.84|965.93|964.43|0
1620616200000|2021-05-10 03:10:00|965.94|964.44|966.13|964.63|966.13|964.63|965.93|964.43|0
1620616500000|2021-05-10 03:15:00|966.12|964.62|966.11|964.61|966.13|964.63|966.01|964.51|0
1620616800000|2021-05-10 03:20:00|966.08|964.58|965.92|964.42|966.12|964.62|965.91|964.41|0
1620617100000|2021-05-10 03:25:00|965.91|964.41|965.93|964.43|965.93|964.43|965.91|964.41|0
1620617400000|2021-05-10 03:30:00|965.92|964.42|965.93|964.43|965.93|964.43|965.72|964.22|0
1620617700000|2021-05-10 03:35:00|965.87|964.37|965.71|964.21|965.93|964.43|965.71|964.21|0
1620618000000|2021-05-10 03:40:00|965.72|964.22|965.72|964.22|965.93|964.43|965.72|964.22|0
1620618300000|2021-05-10 03:45:00|965.71|964.21|965.71|964.21|965.73|964.23|965.71|964.21|0
1620618600000|2021-05-10 03:50:00|965.72|964.22|965.71|964.21|965.92|964.42|965.71|964.21|0
1620618900000|2021-05-10 03:55:00|965.72|964.22|965.72|964.22|965.91|964.41|965.53|964.03|0
1620619200000|2021-05-10 04:00:00|965.71|964.21|965.71|964.21|965.72|964.22|965.52|964.02|0
1620619500000|2021-05-10 04:05:00|965.72|964.22|965.71|964.21|965.72|964.22|965.71|964.21|0
1620619800000|2021-05-10 04:10:00|965.72|964.22|965.73|964.23|965.74|964.24|965.72|964.22|0
1620620100000|2021-05-10 04:15:00|965.74|964.24|965.73|964.23|965.74|964.24|965.73|964.23|0
1620620400000|2021-05-10 04:20:00|965.72|964.22|965.94|964.44|965.94|964.44|965.72|964.22|0
1620620700000|2021-05-10 04:25:00|965.88|964.38|965.74|964.24|965.88|964.38|965.74|964.24|0
1620621000000|2021-05-10 04:30:00|965.73|964.23|965.74|964.24|965.75|964.25|965.73|964.23|0
1620621300000|2021-05-10 04:35:00|965.75|964.25|965.74|964.24|965.75|964.25|965.74|964.24|0
1620621600000|2021-05-10 04:40:00|965.75|964.25|965.75|964.25|965.75|964.25|965.75|964.25|0
1620621900000|2021-05-10 04:45:00|965.76|964.26|965.74|964.24|965.76|964.26|965.73|964.23|0
1620622200000|2021-05-10 04:50:00|965.73|964.23|965.51|964.01|965.73|964.23|965.5|964|0
1620622500000|2021-05-10 04:55:00|965.52|964.02|965.51|964.01|965.52|964.02|965.51|964.01|0
1620622800000|2021-05-10 05:00:00|965.52|964.02|965.5|964|965.52|964.02|965.5|964|0
1620623100000|2021-05-10 05:05:00|965.49|963.99|965.66|964.16|965.67|964.17|965.47|963.97|0
1620623400000|2021-05-10 05:10:00|965.67|964.17|965.66|964.16|965.67|964.17|965.66|964.16|0
1620623700000|2021-05-10 05:15:00|965.67|964.17|965.67|964.17|965.68|964.18|965.65|964.15|0
1620624000000|2021-05-10 05:20:00|965.68|964.18|965.87|964.37|965.89|964.39|965.68|964.18|0
1620624300000|2021-05-10 05:25:00|965.86|964.36|965.87|964.37|966.07|964.57|965.86|964.36|0
1620624600000|2021-05-10 05:30:00|965.81|964.31|965.89|964.39|966.09|964.59|965.67|964.17|0
1620624900000|2021-05-10 05:35:00|965.9|964.4|965.9|964.4|966.11|964.61|965.89|964.39|0
1620625200000|2021-05-10 05:40:00|965.89|964.39|965.71|964.21|965.9|964.4|965.49|963.99|0
1620625500000|2021-05-10 05:45:00|965.7|964.2|965.91|964.41|965.91|964.41|965.7|964.2|0
1620625800000|2021-05-10 05:50:00|965.9|964.4|965.71|964.21|965.9|964.4|965.7|964.2|0
1620626100000|2021-05-10 05:55:00|965.7|964.2|966.12|964.62|966.13|964.63|965.7|964.2|0
1620626400000|2021-05-10 06:00:00|966.06|964.56|965.92|964.42|966.13|964.63|965.71|964.21|0
1620626700000|2021-05-10 06:05:00|965.98|964.48|965.91|964.41|966.12|964.62|965.9|964.4|0
1620627000000|2021-05-10 06:10:00|965.9|964.4|965.87|964.37|966.07|964.57|965.66|964.16|0
1620627300000|2021-05-10 06:15:00|965.86|964.36|965.26|963.76|965.86|964.36|964.85|963.35|0
1620627600000|2021-05-10 06:20:00|965.25|963.75|965.46|963.96|965.46|963.96|965.04|963.54|0
1620627900000|2021-05-10 06:25:00|965.45|963.95|965.45|963.95|965.45|963.95|965.04|963.54|0
1620628200000|2021-05-10 06:30:00|965.44|963.94|965.21|963.71|965.44|963.94|965.21|963.71|0
1620628500000|2021-05-10 06:35:00|965.2|963.7|965.2|963.7|965.42|963.92|964.99|963.49|0
1620628800000|2021-05-10 06:40:00|965.19|963.69|964.84|963.34|965.2|963.7|964.58|963.08|0
1620629100000|2021-05-10 06:45:00|964.83|963.33|964.87|963.37|964.89|963.39|964.41|962.91|0
1620629400000|2021-05-10 06:50:00|964.88|963.38|966.51|965.01|966.51|965.01|964.87|963.37|0
1620629700000|2021-05-10 06:55:00|966.46|964.96|968.5|967|968.51|967.01|966.18|964.68|0
1620630000000|2021-05-10 07:00:00|968.51|967.01|967.32|965.82|969.48|967.98|967.12|965.62|1
1620630300000|2021-05-10 07:05:00|967.31|965.81|964.33|963.13|967.32|965.82|964.03|962.83|0
1620630600000|2021-05-10 07:10:00|964.53|963.03|964.73|963.73|964.73|963.73|963.03|962.23|20
1620630900000|2021-05-10 07:15:00|964.83|963.83|965.73|964.63|966.13|964.83|964.73|963.83|80
1620631200000|2021-05-10 07:20:00|965.63|964.43|963.03|962.13|965.73|964.53|963.03|962.03|13
1620631500000|2021-05-10 07:25:00|963.13|962.23|963.13|962.23|963.73|962.53|963.13|962.23|12
1620631800000|2021-05-10 07:30:00|963.03|961.83|962.43|961.33|963.13|961.83|962.33|961.23|10
1620632100000|2021-05-10 07:35:00|962.53|961.13|962.33|961.13|962.63|961.43|961.73|960.93|2
1620632400000|2021-05-10 07:40:00|962.26|961.06|961.86|960.66|962.26|961.46|961.16|959.86|106
1620632700000|2021-05-10 07:45:00|961.96|960.76|960.16|958.86|962.06|960.76|960.16|958.86|15
1620633000000|2021-05-10 07:50:00|960.06|958.96|961.96|960.76|961.96|961.06|960.06|958.76|16
1620633300000|2021-05-10 07:55:00|961.86|960.66|961.56|960.86|961.86|961.06|961.56|960.36|19
1620633600000|2021-05-10 08:00:00|961.66|960.76|962.26|961.06|962.66|961.36|961.36|960.16|18
1620633900000|2021-05-10 08:05:00|962.36||962.16||962.46||962.16||0
1620634200000|2021-05-10 08:10:00|962.06|960.96|961.66|960.66|962.06|961.06|961.16|959.86|89
1620634500000|2021-05-10 08:15:00|961.76|960.76|962.16|960.86|962.16|961.06|961.46|960.36|28
1620634800000|2021-05-10 08:20:00|962.26|960.96|962.36|961.16|962.46|961.16|962.16|960.86|2
1620635100000|2021-05-10 08:25:00|962.26|961.06|960.96|959.76|962.26|961.06|960.96|959.66|1
1620635400000|2021-05-10 08:30:00|960.86|959.56|961.06|959.86|961.26|959.96|960.76|959.46|2
1620635700000|2021-05-10 08:35:00|960.96|959.76|960.46|959.56|960.96|959.76|960.46|959.16|0
1620636000000|2021-05-10 08:40:00|960.36|959.66|961.86|960.56|961.86|960.56|960.36|959.06|147
1620636300000|2021-05-10 08:45:00|961.76|960.46|961.06|959.86|961.76|960.46|961.06|959.76|0
1620636600000|2021-05-10 08:50:00|960.96|959.76|961.26|960.16|961.26|960.16|960.76|959.56|3
1620636900000|2021-05-10 08:55:00||960.06||960.06||960.26||960.06|0
1620637200000|2021-05-10 09:00:00|961.56|959.96|960.86|959.66|961.66|960.36|960.86|959.66|3
1620637500000|2021-05-10 09:05:00|960.96|959.76|961.66|960.46|961.76|960.46|960.96|959.76|6
1620637800000|2021-05-10 09:10:00|961.56|960.36|961.66|960.36|961.66|960.36|961.16|959.96|3
1620638100000|2021-05-10 09:15:00|961.76|960.46|961.96|960.66|961.96|960.66|961.76|960.46|0
1620638400000|2021-05-10 09:20:00|962.06|960.76|961.96|960.66|962.06|960.86|961.76|960.56|0
1620638700000|2021-05-10 09:25:00|962.06|960.76|961.16|959.86|962.16|960.86|961.16|959.86|0
1620639000000|2021-05-10 09:30:00|961.26|959.96|960.76|959.56|961.36|959.96|960.66|959.36|0
1620639300000|2021-05-10 09:35:00|960.66|959.46|960.56|959.26|960.76|959.46|960.06|958.86|0
1620639600000|2021-05-10 09:40:00|960.46|959.16|959.76|958.56|960.46|959.16|959.76|958.36|2
1620639900000|2021-05-10 09:45:00|959.66|958.46|959.76|958.66|959.96|958.66|959.56|958.36|3
1620640200000|2021-05-10 09:50:00|959.86|958.56|959.66|958.46|960.06|958.56|959.66|958.46|0
1620640500000|2021-05-10 09:55:00|959.56|958.26|959.36|958.06|959.66|958.36|959.36|958.06|0
1620640800000|2021-05-10 10:00:00|959.26|958.16|959.76|958.46|959.76|958.46|959.16|958.16|3
1620641100000|2021-05-10 10:05:00|959.66|958.36|959.36|958.26|959.66|958.36|959.36|958.26|0
1620641400000|2021-05-10 10:10:00|959.26|958.06|959.26|958.06|959.26|958.06|959.26|958.06|0
1620641700000|2021-05-10 10:15:00|959.36|957.86|958.96|957.66|959.36|957.86|958.86|957.66|1
1620642000000|2021-05-10 10:20:00|959.06|957.76|958.96|957.76|959.26|957.86|958.96|957.76|1
1620642300000|2021-05-10 10:25:00|959.06|957.86|960.36|959.16|960.36|959.76|959.06|957.86|10
1620642600000|2021-05-10 10:30:00|960.26|959.06|960.06|958.86|960.26|959.06|960.06|958.86|1
1620642900000|2021-05-10 10:35:00|959.96|958.76|959.96|958.76|960.26|958.96|959.76|958.56|9
1620643200000|2021-05-10 10:40:00|959.86|958.86|960.56|959.26|960.56|959.26|959.86|958.86|3
1620643500000|2021-05-10 10:45:00|960.46|959.16|959.96|958.56|960.46|959.16|959.96|958.56|0
1620643800000|2021-05-10 10:50:00|960.06|958.66|960.26|958.86|960.26|958.86|960.06|958.66|0
1620644100000|2021-05-10 10:55:00|960.16|958.96|960.66|959.36|960.76|959.46|960.16|958.96|0
1620644400000|2021-05-10 11:00:00|960.56|959.26|959.76|958.36|960.56|959.26|959.56|958.26|0
1620644700000|2021-05-10 11:05:00|959.66|958.46|959.76|958.36|959.76|958.46|959.56|958.36|0
1620645000000|2021-05-10 11:10:00|959.86|958.46|960.66|959.36|960.76|959.46|959.86|958.46|0
1620645300000|2021-05-10 11:15:00|960.56|959.46|961.16|959.86|961.16|959.86|960.56|959.46|1
1620645600000|2021-05-10 11:20:00|961.06|959.76|961.26|960.06|961.36|960.06|961.06|959.76|0
1620645900000|2021-05-10 11:25:00|961.36|960.16|962.06|960.76|962.06|960.76|961.36|960.16|0
1620646200000|2021-05-10 11:30:00|962.16|960.86|962.06|960.76|962.26|960.96|962.06|960.76|8
1620646500000|2021-05-10 11:35:00|962.16|960.86|961.46|960.26|962.16|960.86|961.46|960.26|0
1620646800000|2021-05-10 11:40:00|961.26|960.06|961.06|959.86|961.36|960.06|961.06|959.86|0
1620647100000|2021-05-10 11:45:00|961.16|959.96|961.66|960.36|961.66|960.36|961.06|959.96|0
1620647400000|2021-05-10 11:50:00|961.76|960.46|961.66|960.46|961.86|960.56|961.66|960.46|0
1620647700000|2021-05-10 11:55:00|961.56|960.36|961.26|960.06|961.56|960.36|961.16|959.96|0
1620648000000|2021-05-10 12:00:00|961.16|959.96|961.06|959.96|961.16|959.96|960.76|959.66|0
1620648300000|2021-05-10 12:05:00|961.16|960.06|961.96|960.66|961.96|960.66|961.16|960.06|0
1620648600000|2021-05-10 12:10:00|962.06|960.76|962.06|960.86|962.16|960.96|962.06|960.76|3
1620648900000|2021-05-10 12:15:00|962.16|960.96|961.86|960.66|962.26|961.06|961.86|960.66|0
1620649200000|2021-05-10 12:20:00|961.76|960.46|961.96|960.86|961.96|960.86|961.56|960.46|0
1620649500000|2021-05-10 12:25:00|962.26|960.96|962.56|961.46|962.56|961.46|962.26|960.96|1
1620649800000|2021-05-10 12:30:00|962.96|961.36|962.86|961.56|962.96|961.76|962.86|961.36|6
1620650100000|2021-05-10 12:35:00|962.76|961.46|962.26|961.16|962.76|961.46|962.16|960.86|2
1620650400000|2021-05-10 12:40:00|962.36|961.06|962.26|961.16|962.36|961.16|962.16|960.96|0
1620650700000|2021-05-10 12:45:00|962.16|961.06|962.06|960.86|962.16|961.06|961.86|960.56|0
1620651000000|2021-05-10 12:50:00|961.96|960.76|961.46|960.26|961.96|960.76|961.46|960.26|0
1620651300000|2021-05-10 12:55:00|961.36|960.36|961.86|960.56|961.86|960.56|961.36|960.36|0
1620651600000|2021-05-10 13:00:00|961.96|960.66|961.96|960.66|962.06|960.86|961.46|960.26|0
1620651900000|2021-05-10 13:05:00|961.86|960.76|962.46|961.16|962.46|961.16|961.86|960.76|3
1620652200000|2021-05-10 13:10:00|962.36|961.06|962.56|961.36|962.66|961.36|961.96|960.76|0
1620652500000|2021-05-10 13:15:00|962.66|961.46|962.86|961.96|962.86|961.96|962.66|961.46|1
1620652800000|2021-05-10 13:20:00|963.06|962.16|963.66|962.46|963.76|962.76|962.96|962.16|7
1620653100000|2021-05-10 13:25:00|963.56|962.26|963.36|962.16|963.56|962.26|963.06|962.06|0
1620653400000|2021-05-10 13:30:00|963.46|962.26|963.26|962.16|963.96|963.16|963.26|962.16|115
1620653700000|2021-05-10 13:35:00|963.36|962.26|964.06|962.86|964.06|962.86|962.96|961.86|0
1620654000000|2021-05-10 13:40:00|963.96|962.96|962.76|961.76|963.96|962.96|962.66|961.56|5
1620654300000|2021-05-10 13:45:00|962.66|961.66|962.76|961.86|963.16|962.36|962.56|961.26|109
1620654600000|2021-05-10 13:50:00|962.66|961.66|962.56|960.96|962.66|961.66|962.06|960.86|11
1620654900000|2021-05-10 13:55:00|962.96|960.86|963.36|962.06|963.36|962.06|962.96|960.76|56
1620655200000|2021-05-10 14:00:00|963.46|962.26|962.46|961.16|963.66|962.26|962.36|960.96|55
1620655500000|2021-05-10 14:05:00|962.36|960.96|961.86|960.56|962.66|961.26|961.86|960.56|0
1620655800000|2021-05-10 14:10:00|961.76|960.66|961.86|960.76|962.16|960.86|961.76|960.66|4
1620656100000|2021-05-10 14:15:00|961.96|960.06|962.25|960.75|962.26|960.76|960.96|959.96|72
1620656400000|2021-05-10 14:20:00|962.24|960.74|962.39|960.89|962.46|960.96|962.19|960.69|0
1620656700000|2021-05-10 14:25:00|962.38|960.88|961.73|960.23|962.39|960.89|961.54|960.04|753
1620657000000|2021-05-10 14:30:00|961.72|960.22|961.28|959.78|961.73|960.23|961.28|959.78|0
1620657300000|2021-05-10 14:35:00|961.34|959.84|961.75|960.25|961.75|960.25|961.09|959.59|0
1620657600000|2021-05-10 14:40:00|961.74|960.24|961.88|960.38|962.11|960.61|961.63|960.13|0
1620657900000|2021-05-10 14:45:00|961.87|960.37|961.19|959.69|961.88|960.38|961.19|959.69|0
1620658200000|2021-05-10 14:50:00|961.2|959.7|961.03|959.53|961.28|959.78|960.8|959.3|0
1620658500000|2021-05-10 14:55:00|961.02|959.52|961.9|960.4|961.9|960.4|960.82|959.32|0
1620658800000|2021-05-10 15:00:00|961.91|960.41|961.71|960.21|961.92|960.42|961.46|959.96|0
1620659100000|2021-05-10 15:05:00|961.72|960.22|961.75|960.25|961.96|960.46|961.69|960.19|0
1620659400000|2021-05-10 15:10:00|961.74|960.24|962.12|960.62|962.17|960.67|961.72|960.22|0
1620659700000|2021-05-10 15:15:00|962.11|960.61|962.6|961.1|962.6|961.1|961.79|960.29|0
1620660000000|2021-05-10 15:20:00|962.61|961.11|963.22|961.72|963.43|961.93|962.61|961.11|0
1620660300000|2021-05-10 15:25:00|963.23|961.73|963.22|961.72|963.44|961.94|963.21|961.71|0
1620660600000|2021-05-10 15:30:00|963.28|961.78|962.82|961.32|963.61|962.11|962.82|961.32|69
1620660900000|2021-05-10 15:35:00|962.88|961.38|962.6|961.1|963.03|961.53|962.39|960.89|0
1620661200000|2021-05-10 15:40:00|962.59|961.09|962.43|960.93|962.61|961.11|962.38|960.88|0
1620661500000|2021-05-10 15:45:00|962.45|960.95|962.22|960.72|962.45|960.95|962.18|960.68|0
1620661800000|2021-05-10 15:50:00|962.23|960.73|962.61|961.11|962.61|961.11|962.18|960.68|0
1620662100000|2021-05-10 15:55:00|962.6|961.1|962.83|961.33|962.85|961.35|962.59|961.09|0
1620662400000|2021-05-10 16:00:00|962.84|961.34|962.64|961.14|962.84|961.34|962.61|961.11|0
1620662700000|2021-05-10 16:05:00|962.63|961.13|962.61|961.11|962.64|961.14|962.6|961.1|0
1620663000000|2021-05-10 16:10:00|962.62|961.12|962.84|961.34|962.85|961.35|962.61|961.11|0
1620663300000|2021-05-10 16:15:00|962.83|961.33|962.84|961.34|963.06|961.56|962.82|961.32|0
1620663600000|2021-05-10 16:20:00|962.85|961.35|963.07|961.57|963.07|961.57|962.83|961.33|0
1620663900000|2021-05-10 16:25:00|963.06|961.56|962.58|961.08|963.28|961.78|962.56|961.06|0
1620664200000|2021-05-10 16:30:00|962.57|961.07|962.37|960.87|962.79|961.29|962.37|960.87|0
1620664500000|2021-05-10 16:35:00|962.38|960.88|962.45|960.95|962.59|961.09|962.36|960.86|0
1620664800000|2021-05-10 16:40:00|962.46|960.96|962.23|960.73|962.66|961.16|962.21|960.71|0
1620665100000|2021-05-10 16:45:00|962.22|960.72|962.21|960.71|962.44|960.94|962.01|960.51|0
1620665400000|2021-05-10 16:50:00|962.2|960.7|962.2|960.7|962.44|960.94|962.2|960.7|0
1620665700000|2021-05-10 16:55:00|962.21|960.71|961.99|960.49|962.21|960.71|961.98|960.48|0
1620666000000|2021-05-10 17:00:00|962|960.5|961.99|960.49|962.21|960.71|961.75|960.25|0
1620666300000|2021-05-10 17:05:00|961.93|960.43|961.8|960.3|961.98|960.48|961.56|960.06|0
1620666600000|2021-05-10 17:10:00|961.79|960.29|962.01|960.51|962.02|960.52|961.78|960.28|0
1620666900000|2021-05-10 17:15:00|961.81|960.31|961.79|960.29|962.03|960.53|961.56|960.06|0
1620667200000|2021-05-10 17:20:00|961.81|960.31|962.02|960.52|962.23|960.73|961.8|960.3|0
1620667500000|2021-05-10 17:25:00|962.01|960.51|961.78|960.28|962.22|960.72|961.78|960.28|0
1620667800000|2021-05-10 17:30:00|961.77|960.27|961.56|960.06|961.98|960.48|961.55|960.05|0
1620668100000|2021-05-10 17:35:00|961.55|960.05|961.56|960.06|961.76|960.26|961.53|960.03|0
1620668400000|2021-05-10 17:40:00|961.55|960.05|961.53|960.03|961.76|960.26|961.31|959.81|0
1620668700000|2021-05-10 17:45:00|961.54|960.04|961.55|960.05|961.76|960.26|961.53|960.03|0
1620669000000|2021-05-10 17:50:00|961.56|960.06|961.55|960.05|961.78|960.28|961.34|959.84|0
1620669300000|2021-05-10 17:55:00|961.54|960.04|961.32|959.82|961.78|960.28|961.31|959.81|0
1620669600000|2021-05-10 18:00:00|961.33|959.83|960.85|959.35|961.34|959.84|960.82|959.32|0
1620669900000|2021-05-10 18:05:00|960.86|959.36|960.85|959.35|961.06|959.56|960.62|959.12|0
1620670200000|2021-05-10 18:10:00|960.84|959.34|960.59|959.09|961.05|959.55|960.59|959.09|0
1620670500000|2021-05-10 18:15:00|960.58|959.08|959.1|957.6|960.58|959.08|959.08|957.58|0
1620670800000|2021-05-10 18:20:00|959.11|957.61|959.11|957.61|959.32|957.82|958.61|957.11|0
1620671100000|2021-05-10 18:25:00|959.14|957.64|958.83|957.33|959.32|957.82|958.37|956.87|0
1620671400000|2021-05-10 18:30:00|958.82|957.32|958.83|957.33|959.04|957.54|958.15|956.65|0
1620671700000|2021-05-10 18:35:00|958.84|957.34|958.97|957.47|959.24|957.74|958.15|956.65|0
1620672000000|2021-05-10 18:40:00|958.77|957.27|958.52|957.02|958.98|957.48|958.32|956.82|0
1620672300000|2021-05-10 18:45:00|958.51|957.01|958.1|956.6|958.55|957.05|957.9|956.4|0
1620672600000|2021-05-10 18:50:00|958.09|956.59|957.87|956.37|958.3|956.8|957.61|956.11|0
1620672900000|2021-05-10 18:55:00|957.85|956.35|958.14|956.64|958.34|956.84|957.43|955.93|0
1620673200000|2021-05-10 19:00:00|958.13|956.63|958.13|956.63|958.57|957.07|958.11|956.61|0
1620673500000|2021-05-10 19:05:00|958.12|956.62|958.18|956.68|958.34|956.84|957.65|956.15|0
1620673800000|2021-05-10 19:10:00|958.24|956.74|958.36|956.86|958.62|957.12|957.94|956.44|0
1620674100000|2021-05-10 19:15:00|958.3|956.8|957.91|956.41|958.38|956.88|957.88|956.38|0
1620674400000|2021-05-10 19:20:00|957.9|956.4|957.7|956.2|958.04|956.54|957.65|956.15|0
1620674700000|2021-05-10 19:25:00|957.69|956.19|958.35|956.85|958.38|956.88|957.66|956.16|0
1620675000000|2021-05-10 19:30:00|958.34|956.84|958.39|956.89|958.4|956.9|957.9|956.4|0
1620675300000|2021-05-10 19:35:00|958.38|956.88|958.16|956.66|958.39|956.89|957.91|956.41|0
1620675600000|2021-05-10 19:40:00|958.17|956.67|958.18|956.68|958.38|956.88|957.95|956.45|0
1620675900000|2021-05-10 19:45:00|958.19|956.69|957.66|956.16|958.64|957.14|957.61|956.11|0
1620676200000|2021-05-10 19:50:00|957.85|956.35|957.11|955.61|958.05|956.55|957.11|955.61|0
1620676500000|2021-05-10 19:55:00|957.12|955.62|957.06|955.56|957.6|956.1|956.76|955.26|0
1620676800000|2021-05-10 20:00:00|957.11|955.61|956.48|954.98|957.51|956.01|956.24|954.74|0
1620677100000|2021-05-10 20:05:00|956.49|954.99|957.17|955.67|957.22|955.72|956.49|954.99|0
1620677400000|2021-05-10 20:10:00|957.18|955.68|956.86|955.36|957.26|955.76|956.24|954.74|0
1620677700000|2021-05-10 20:15:00|956.87|955.37|956.78|955.28|956.9|955.4|956.76|955.26|0
1620678000000|2021-05-10 20:20:00|956.8|955.3|956.76|955.26|956.8|955.3|956.74|955.24|0
1620678300000|2021-05-10 20:25:00|956.78|955.28|956.65|955.15|956.83|955.33|956.62|955.12|0
1620678600000|2021-05-10 20:30:00|956.69|955.19|956.82|955.32|957.01|955.51|956.5|955|0
1620678900000|2021-05-10 20:35:00|956.83|955.33|956.58|955.08|956.87|955.37|956.5|955|0
1620679200000|2021-05-10 20:40:00|956.54|955.04|956.41|954.91|956.58|955.08|956.32|954.82|0
1620679500000|2021-05-10 20:45:00|956.42|954.92|956.05|954.55|956.54|955.04|955.93|954.43|0
1620679800000|2021-05-10 20:50:00|956.04|954.54|955.2|953.7|956.05|954.55|954.92|953.42|0
1620680100000|2021-05-10 20:55:00|955.21|953.71|955.55|954.05|955.57|954.07|955.16|953.66|0
1620680400000|2021-05-10 21:00:00|955.53|954.03|956.27|954.77|956.27|954.77|955.53|954.03|0
1620680700000|2021-05-10 21:05:00|956.29|954.79|956.43|954.93|956.43|954.93|956.29|954.79|0
1620681000000|2021-05-10 21:10:00|956.4|954.9|956.67|955.17|956.67|955.17|956.4|954.9|0
1620681300000|2021-05-10 21:15:00|956.68|955.18|956.81|955.31|956.85|955.35|956.67|955.17|0
1620681600000|2021-05-10 21:20:00|956.83|955.33|956.83|955.33|956.88|955.38|956.83|955.33|0
1620681900000|2021-05-10 21:25:00|956.86|955.36|956.86|955.36|956.95|955.45|956.81|955.31|0
1620682200000|2021-05-10 21:30:00|956.85|955.35|957.2|955.7|957.22|955.72|956.85|955.35|0
1620682500000|2021-05-10 21:35:00|957.19|955.69|957.22|955.72|957.22|955.72|957.19|955.69|0
1620682800000|2021-05-10 21:40:00|957.2|955.7|957.22|955.72|957.22|955.72|957.2|955.7|0
1620683100000|2021-05-10 21:45:00|957.4|955.9|957.72|956.22|957.72|956.22|957.38|955.88|0
1620683400000|2021-05-10 21:50:00|957.76|956.26|957.81|956.31|957.81|956.31|957.76|956.26|0
1620683700000|2021-05-10 21:55:00|957.8|956.3|957.56|956.06|957.83|956.33|957.56|956.06|0
1620684000000|2021-05-10 22:00:00|957.6|956.1|958|956.5|958.18|956.68|957.46|955.96|0
1620684300000|2021-05-10 22:05:00|957.96|956.46|958.05|956.55|958.13|956.63|957.61|956.11|0
1620684600000|2021-05-10 22:10:00|958.04|956.54|957.72|956.22|958.18|956.68|957.67|956.17|0
1620684900000|2021-05-10 22:15:00|957.71|956.21|957.36|955.86|957.87|956.37|957.36|955.86|0
1620685200000|2021-05-10 22:20:00|957.37|955.87|957.19|955.69|957.49|955.99|957.14|955.64|0
1620685500000|2021-05-10 22:25:00|957.23|955.73|957.31|955.81|957.4|955.9|956.94|955.44|0
1620685800000|2021-05-10 22:30:00|957.32|955.82|957.6|956.1|957.64|956.14|957.31|955.81|0
1620686100000|2021-05-10 22:35:00|957.64|956.14|957.73|956.23|957.73|956.23|957.55|956.05|0
1620686400000|2021-05-10 22:40:00|957.72|956.22|957.88|956.38|957.92|956.42|957.68|956.18|0
1620686700000|2021-05-10 22:45:00|957.87|956.37|957.88|956.38|957.92|956.42|957.79|956.29|0
1620687000000|2021-05-10 22:50:00|957.89|956.39|958.12|956.62|958.12|956.62|957.89|956.39|0
1620687300000|2021-05-10 22:55:00|958.16|956.66|958.25|956.75|958.29|956.79|958.12|956.62|0
1620687600000|2021-05-10 23:00:00|958.27|956.77|958.31|956.81|958.31|956.81|958.18|956.68|0
1620687900000|2021-05-10 23:05:00|958.13|956.63|957.86|956.36|958.13|956.63|957.71|956.21|0
1620688200000|2021-05-10 23:10:00|957.87|956.37|957.45|955.95|957.97|956.47|957.45|955.95|0
1620688500000|2021-05-10 23:15:00|957.46|955.96|957.27|955.77|957.6|956.1|957.27|955.77|0
1620688800000|2021-05-10 23:20:00|957.26|955.76|957.49|955.99|957.6|956.1|957.12|955.62|0
1620689100000|2021-05-10 23:25:00|957.48|955.98|957.32|955.82|957.48|955.98|957.12|955.62|0
1620689400000|2021-05-10 23:30:00|957.31|955.81|957.21|955.71|957.4|955.9|957.17|955.67|0
1620689700000|2021-05-10 23:35:00|957.22|955.72|957.32|955.82|957.32|955.82|957.12|955.62|0
1620690000000|2021-05-10 23:40:00|957.31|955.81|957.21|955.71|957.32|955.82|957.17|955.67|0
1620690300000|2021-05-10 23:45:00|957.22|955.72|957.36|955.86|957.45|955.95|957.22|955.72|0
1620690600000|2021-05-10 23:50:00|957.35|955.85|957.18|955.68|957.4|955.9|957.18|955.68|0
1620690900000|2021-05-10 23:55:00|957.19|955.69|957.36|955.86|957.36|955.86|957.19|955.69|0
1620604800000|2021-05-10 00:00:00|965.43|963.93|965.55|964.05|965.55|964.05|965.18|963.68|0
1620605100000|2021-05-10 00:05:00|965.56|964.06|966.02|964.52|966.07|964.57|965.51|964.01|0
1620605400000|2021-05-10 00:10:00|966.03|964.53|966.3|964.8|966.57|965.07|965.98|964.48|0
1620605700000|2021-05-10 00:15:00|966.31|964.81|966.75|965.25|966.93|965.43|966.26|964.76|0
1620606000000|2021-05-10 00:20:00|966.76|965.26|966.74|965.24|966.95|965.45|966.55|965.05|0
1620606300000|2021-05-10 00:25:00|966.73|965.23|966.93|965.43|966.94|965.44|966.72|965.22|0
1620606600000|2021-05-10 00:30:00|966.92|965.42|966.93|965.43|967.14|965.64|966.73|965.23|0
1620606900000|2021-05-10 00:35:00|966.92|965.42|966.92|965.42|966.93|965.43|966.73|965.23|0
1620607200000|2021-05-10 00:40:00|966.91|965.41|966.93|965.43|966.93|965.43|966.72|965.22|0
1620607500000|2021-05-10 00:45:00|966.92|965.42|966.72|965.22|966.93|965.43|966.72|965.22|0
1620607800000|2021-05-10 00:50:00|966.73|965.23|966.54|965.04|966.73|965.23|966.53|965.03|0
1620608100000|2021-05-10 00:55:00|966.53|965.03|966.72|965.22|966.93|965.43|966.53|965.03|0
1620608400000|2021-05-10 01:00:00|966.71|965.21|966.73|965.23|966.73|965.23|966.5|965|0
1620608700000|2021-05-10 01:05:00|966.72|965.22|966.93|965.43|966.95|965.45|966.72|965.22|0
1620609000000|2021-05-10 01:10:00|966.94|965.44|967.13|965.63|967.33|965.83|966.93|965.43|0
1620609300000|2021-05-10 01:15:00|967.14|965.64|967.53|966.03|967.73|966.23|967.13|965.63|0
1620609600000|2021-05-10 01:20:00|967.54|966.04|967.52|966.02|967.74|966.24|967.33|965.83|0
1620609900000|2021-05-10 01:25:00|967.51|966.01|967.34|965.84|967.52|966.02|967.31|965.81|0
1620610200000|2021-05-10 01:30:00|967.35|965.85|967.34|965.84|967.35|965.85|967.14|965.64|0
1620610500000|2021-05-10 01:35:00|967.31|965.81|967.16|965.66|967.36|965.86|967.13|965.63|0
1620610800000|2021-05-10 01:40:00|967.22|965.72|967.59|966.09|967.59|966.09|967.16|965.66|0
1620611100000|2021-05-10 01:45:00|967.58|966.08|967.37|965.87|967.59|966.09|967.37|965.87|0
1620611400000|2021-05-10 01:50:00|967.36|965.86|967.37|965.87|967.48|965.98|967.27|965.77|0
1620611700000|2021-05-10 01:55:00|967.38|965.88|967.16|965.66|967.58|966.08|967.16|965.66|0
1620612000000|2021-05-10 02:00:00|967.17|965.67|967.16|965.66|967.37|965.87|967.16|965.66|0
1620612300000|2021-05-10 02:05:00|967.17|965.67|967.17|965.67|967.18|965.68|967.16|965.66|0
1620612600000|2021-05-10 02:10:00|967.18|965.68|966.96|965.46|967.18|965.68|966.96|965.46|0
1620612900000|2021-05-10 02:15:00|966.95|965.45|966.76|965.26|967.16|965.66|966.76|965.26|0
1620613200000|2021-05-10 02:20:00|966.75|965.25|966.54|965.04|966.76|965.26|966.54|965.04|0
1620613500000|2021-05-10 02:25:00|966.34|964.84|966.55|965.05|966.56|965.06|966.34|964.84|0
1620613800000|2021-05-10 02:30:00|966.49|964.99|966.36|964.86|966.56|965.06|966.35|964.85|0
1620614100000|2021-05-10 02:35:00|966.35|964.85|966.45|964.95|966.56|965.06|966.35|964.85|0
1620614400000|2021-05-10 02:40:00|966.48|964.98|966.36|964.86|966.56|965.06|966.35|964.85|0
1620614700000|2021-05-10 02:45:00|966.35|964.85|966.36|964.86|966.36|964.86|966.15|964.65|0
1620615000000|2021-05-10 02:50:00|966.35|964.85|966.37|964.87|966.37|964.87|966.35|964.85|0
1620615300000|2021-05-10 02:55:00|966.36|964.86|966.33|964.83|966.54|965.04|966.13|964.63|0
1620615600000|2021-05-10 03:00:00|966.34|964.84|966.35|964.85|966.53|965.03|966.33|964.83|0
1620615900000|2021-05-10 03:05:00|966.34|964.84|966.13|964.63|966.34|964.84|965.93|964.43|0
1620616200000|2021-05-10 03:10:00|965.94|964.44|966.13|964.63|966.13|964.63|965.93|964.43|0
1620616500000|2021-05-10 03:15:00|966.12|964.62|966.11|964.61|966.13|964.63|966.01|964.51|0
1620616800000|2021-05-10 03:20:00|966.08|964.58|965.92|964.42|966.12|964.62|965.91|964.41|0
1620617100000|2021-05-10 03:25:00|965.91|964.41|965.93|964.43|965.93|964.43|965.91|964.41|0
1620617400000|2021-05-10 03:30:00|965.92|964.42|965.93|964.43|965.93|964.43|965.72|964.22|0
1620617700000|2021-05-10 03:35:00|965.87|964.37|965.71|964.21|965.93|964.43|965.71|964.21|0
1620618000000|2021-05-10 03:40:00|965.72|964.22|965.72|964.22|965.93|964.43|965.72|964.22|0
1620618300000|2021-05-10 03:45:00|965.71|964.21|965.71|964.21|965.73|964.23|965.71|964.21|0
1620618600000|2021-05-10 03:50:00|965.72|964.22|965.71|964.21|965.92|964.42|965.71|964.21|0
1620618900000|2021-05-10 03:55:00|965.72|964.22|965.72|964.22|965.91|964.41|965.53|964.03|0
1620619200000|2021-05-10 04:00:00|965.71|964.21|965.71|964.21|965.72|964.22|965.52|964.02|0
1620619500000|2021-05-10 04:05:00|965.72|964.22|965.71|964.21|965.72|964.22|965.71|964.21|0
1620619800000|2021-05-10 04:10:00|965.72|964.22|965.73|964.23|965.74|964.24|965.72|964.22|0
1620620100000|2021-05-10 04:15:00|965.74|964.24|965.73|964.23|965.74|964.24|965.73|964.23|0
1620620400000|2021-05-10 04:20:00|965.72|964.22|965.94|964.44|965.94|964.44|965.72|964.22|0
1620620700000|2021-05-10 04:25:00|965.88|964.38|965.74|964.24|965.88|964.38|965.74|964.24|0
1620621000000|2021-05-10 04:30:00|965.73|964.23|965.74|964.24|965.75|964.25|965.73|964.23|0
1620621300000|2021-05-10 04:35:00|965.75|964.25|965.74|964.24|965.75|964.25|965.74|964.24|0
1620621600000|2021-05-10 04:40:00|965.75|964.25|965.75|964.25|965.75|964.25|965.75|964.25|0
1620621900000|2021-05-10 04:45:00|965.76|964.26|965.74|964.24|965.76|964.26|965.73|964.23|0
1620622200000|2021-05-10 04:50:00|965.73|964.23|965.51|964.01|965.73|964.23|965.5|964|0
1620622500000|2021-05-10 04:55:00|965.52|964.02|965.51|964.01|965.52|964.02|965.51|964.01|0
1620622800000|2021-05-10 05:00:00|965.52|964.02|965.5|964|965.52|964.02|965.5|964|0
1620623100000|2021-05-10 05:05:00|965.49|963.99|965.66|964.16|965.67|964.17|965.47|963.97|0
1620623400000|2021-05-10 05:10:00|965.67|964.17|965.66|964.16|965.67|964.17|965.66|964.16|0
1620623700000|2021-05-10 05:15:00|965.67|964.17|965.67|964.17|965.68|964.18|965.65|964.15|0
1620624000000|2021-05-10 05:20:00|965.68|964.18|965.87|964.37|965.89|964.39|965.68|964.18|0
1620624300000|2021-05-10 05:25:00|965.86|964.36|965.87|964.37|966.07|964.57|965.86|964.36|0
1620624600000|2021-05-10 05:30:00|965.81|964.31|965.89|964.39|966.09|964.59|965.67|964.17|0
1620624900000|2021-05-10 05:35:00|965.9|964.4|965.9|964.4|966.11|964.61|965.89|964.39|0
1620625200000|2021-05-10 05:40:00|965.89|964.39|965.71|964.21|965.9|964.4|965.49|963.99|0
1620625500000|2021-05-10 05:45:00|965.7|964.2|965.91|964.41|965.91|964.41|965.7|964.2|0
1620625800000|2021-05-10 05:50:00|965.9|964.4|965.71|964.21|965.9|964.4|965.7|964.2|0
1620626100000|2021-05-10 05:55:00|965.7|964.2|966.12|964.62|966.13|964.63|965.7|964.2|0
1620626400000|2021-05-10 06:00:00|966.06|964.56|965.92|964.42|966.13|964.63|965.71|964.21|0
1620626700000|2021-05-10 06:05:00|965.98|964.48|965.91|964.41|966.12|964.62|965.9|964.4|0
1620627000000|2021-05-10 06:10:00|965.9|964.4|965.87|964.37|966.07|964.57|965.66|964.16|0
1620627300000|2021-05-10 06:15:00|965.86|964.36|965.26|963.76|965.86|964.36|964.85|963.35|0
1620627600000|2021-05-10 06:20:00|965.25|963.75|965.46|963.96|965.46|963.96|965.04|963.54|0
1620627900000|2021-05-10 06:25:00|965.45|963.95|965.45|963.95|965.45|963.95|965.04|963.54|0
1620628200000|2021-05-10 06:30:00|965.44|963.94|965.21|963.71|965.44|963.94|965.21|963.71|0
1620628500000|2021-05-10 06:35:00|965.2|963.7|965.2|963.7|965.42|963.92|964.99|963.49|0
1620628800000|2021-05-10 06:40:00|965.19|963.69|964.84|963.34|965.2|963.7|964.58|963.08|0
1620629100000|2021-05-10 06:45:00|964.83|963.33|964.87|963.37|964.89|963.39|964.41|962.91|0
1620629400000|2021-05-10 06:50:00|964.88|963.38|966.51|965.01|966.51|965.01|964.87|963.37|0
1620629700000|2021-05-10 06:55:00|966.46|964.96|968.5|967|968.51|967.01|966.18|964.68|0
1620630000000|2021-05-10 07:00:00|968.51|967.01|967.32|965.82|969.48|967.98|967.12|965.62|1
1620630300000|2021-05-10 07:05:00|967.31|965.81|964.33|963.13|967.32|965.82|964.03|962.83|0
1620630600000|2021-05-10 07:10:00|964.53|963.03|964.73|963.73|964.73|963.73|963.03|962.23|20
1620630900000|2021-05-10 07:15:00|964.83|963.83|965.73|964.63|966.13|964.83|964.73|963.83|80
1620631200000|2021-05-10 07:20:00|965.63|964.43|963.03|962.13|965.73|964.53|963.03|962.03|13
1620631500000|2021-05-10 07:25:00|963.13|962.23|963.13|962.23|963.73|962.53|963.13|962.23|12
1620631800000|2021-05-10 07:30:00|963.03|961.83|962.43|961.33|963.13|961.83|962.33|961.23|10
1620632100000|2021-05-10 07:35:00|962.53|961.13|962.33|961.13|962.63|961.43|961.73|960.93|2
1620632400000|2021-05-10 07:40:00|962.26|961.06|961.86|960.66|962.26|961.46|961.16|959.86|106
1620632700000|2021-05-10 07:45:00|961.96|960.76|960.16|958.86|962.06|960.76|960.16|958.86|15
1620633000000|2021-05-10 07:50:00|960.06|958.96|961.96|960.76|961.96|961.06|960.06|958.76|16
1620633300000|2021-05-10 07:55:00|961.86|960.66|961.56|960.86|961.86|961.06|961.56|960.36|19
1620633600000|2021-05-10 08:00:00|961.66|960.76|962.26|961.06|962.66|961.36|961.36|960.16|18
1620633900000|2021-05-10 08:05:00|962.36||962.16||962.46||962.16||0
1620634200000|2021-05-10 08:10:00|962.06|960.96|961.66|960.66|962.06|961.06|961.16|959.86|89
1620634500000|2021-05-10 08:15:00|961.76|960.76|962.16|960.86|962.16|961.06|961.46|960.36|28
1620634800000|2021-05-10 08:20:00|962.26|960.96|962.36|961.16|962.46|961.16|962.16|960.86|2
1620635100000|2021-05-10 08:25:00|962.26|961.06|960.96|959.76|962.26|961.06|960.96|959.66|1
1620635400000|2021-05-10 08:30:00|960.86|959.56|961.06|959.86|961.26|959.96|960.76|959.46|2
1620635700000|2021-05-10 08:35:00|960.96|959.76|960.46|959.56|960.96|959.76|960.46|959.16|0
1620636000000|2021-05-10 08:40:00|960.36|959.66|961.86|960.56|961.86|960.56|960.36|959.06|147
1620636300000|2021-05-10 08:45:00|961.76|960.46|961.06|959.86|961.76|960.46|961.06|959.76|0
1620636600000|2021-05-10 08:50:00|960.96|959.76|961.26|960.16|961.26|960.16|960.76|959.56|3
1620636900000|2021-05-10 08:55:00||960.06||960.06||960.26||960.06|0
1620637200000|2021-05-10 09:00:00|961.56|959.96|960.86|959.66|961.66|960.36|960.86|959.66|3
1620637500000|2021-05-10 09:05:00|960.96|959.76|961.66|960.46|961.76|960.46|960.96|959.76|6
1620637800000|2021-05-10 09:10:00|961.56|960.36|961.66|960.36|961.66|960.36|961.16|959.96|3
1620638100000|2021-05-10 09:15:00|961.76|960.46|961.96|960.66|961.96|960.66|961.76|960.46|0
1620638400000|2021-05-10 09:20:00|962.06|960.76|961.96|960.66|962.06|960.86|961.76|960.56|0
1620638700000|2021-05-10 09:25:00|962.06|960.76|961.16|959.86|962.16|960.86|961.16|959.86|0
1620639000000|2021-05-10 09:30:00|961.26|959.96|960.76|959.56|961.36|959.96|960.66|959.36|0
1620639300000|2021-05-10 09:35:00|960.66|959.46|960.56|959.26|960.76|959.46|960.06|958.86|0
1620639600000|2021-05-10 09:40:00|960.46|959.16|959.76|958.56|960.46|959.16|959.76|958.36|2
1620639900000|2021-05-10 09:45:00|959.66|958.46|959.76|958.66|959.96|958.66|959.56|958.36|3
1620640200000|2021-05-10 09:50:00|959.86|958.56|959.66|958.46|960.06|958.56|959.66|958.46|0
1620640500000|2021-05-10 09:55:00|959.56|958.26|959.36|958.06|959.66|958.36|959.36|958.06|0
1620640800000|2021-05-10 10:00:00|959.26|958.16|959.76|958.46|959.76|958.46|959.16|958.16|3
1620641100000|2021-05-10 10:05:00|959.66|958.36|959.36|958.26|959.66|958.36|959.36|958.26|0
1620641400000|2021-05-10 10:10:00|959.26|958.06|959.26|958.06|959.26|958.06|959.26|958.06|0
1620641700000|2021-05-10 10:15:00|959.36|957.86|958.96|957.66|959.36|957.86|958.86|957.66|1
1620642000000|2021-05-10 10:20:00|959.06|957.76|958.96|957.76|959.26|957.86|958.96|957.76|1
1620642300000|2021-05-10 10:25:00|959.06|957.86|960.36|959.16|960.36|959.76|959.06|957.86|10
1620642600000|2021-05-10 10:30:00|960.26|959.06|960.06|958.86|960.26|959.06|960.06|958.86|1
1620642900000|2021-05-10 10:35:00|959.96|958.76|959.96|958.76|960.26|958.96|959.76|958.56|9
1620643200000|2021-05-10 10:40:00|959.86|958.86|960.56|959.26|960.56|959.26|959.86|958.86|3
1620643500000|2021-05-10 10:45:00|960.46|959.16|959.96|958.56|960.46|959.16|959.96|958.56|0
1620643800000|2021-05-10 10:50:00|960.06|958.66|960.26|958.86|960.26|958.86|960.06|958.66|0
1620644100000|2021-05-10 10:55:00|960.16|958.96|960.66|959.36|960.76|959.46|960.16|958.96|0
1620644400000|2021-05-10 11:00:00|960.56|959.26|959.76|958.36|960.56|959.26|959.56|958.26|0
1620644700000|2021-05-10 11:05:00|959.66|958.46|959.76|958.36|959.76|958.46|959.56|958.36|0
1620645000000|2021-05-10 11:10:00|959.86|958.46|960.66|959.36|960.76|959.46|959.86|958.46|0
1620645300000|2021-05-10 11:15:00|960.56|959.46|961.16|959.86|961.16|959.86|960.56|959.46|1
1620645600000|2021-05-10 11:20:00|961.06|959.76|961.26|960.06|961.36|960.06|961.06|959.76|0
1620645900000|2021-05-10 11:25:00|961.36|960.16|962.06|960.76|962.06|960.76|961.36|960.16|0
1620646200000|2021-05-10 11:30:00|962.16|960.86|962.06|960.76|962.26|960.96|962.06|960.76|8
1620646500000|2021-05-10 11:35:00|962.16|960.86|961.46|960.26|962.16|960.86|961.46|960.26|0
1620646800000|2021-05-10 11:40:00|961.26|960.06|961.06|959.86|961.36|960.06|961.06|959.86|0
1620647100000|2021-05-10 11:45:00|961.16|959.96|961.66|960.36|961.66|960.36|961.06|959.96|0
1620647400000|2021-05-10 11:50:00|961.76|960.46|961.66|960.46|961.86|960.56|961.66|960.46|0
1620647700000|2021-05-10 11:55:00|961.56|960.36|961.26|960.06|961.56|960.36|961.16|959.96|0
1620648000000|2021-05-10 12:00:00|961.16|959.96|961.06|959.96|961.16|959.96|960.76|959.66|0
1620648300000|2021-05-10 12:05:00|961.16|960.06|961.96|960.66|961.96|960.66|961.16|960.06|0
1620648600000|2021-05-10 12:10:00|962.06|960.76|962.06|960.86|962.16|960.96|962.06|960.76|3
1620648900000|2021-05-10 12:15:00|962.16|960.96|961.86|960.66|962.26|961.06|961.86|960.66|0
1620649200000|2021-05-10 12:20:00|961.76|960.46|961.96|960.86|961.96|960.86|961.56|960.46|0
1620649500000|2021-05-10 12:25:00|962.26|960.96|962.56|961.46|962.56|961.46|962.26|960.96|1
1620649800000|2021-05-10 12:30:00|962.96|961.36|962.86|961.56|962.96|961.76|962.86|961.36|6
1620650100000|2021-05-10 12:35:00|962.76|961.46|962.26|961.16|962.76|961.46|962.16|960.86|2
1620650400000|2021-05-10 12:40:00|962.36|961.06|962.26|961.16|962.36|961.16|962.16|960.96|0
1620650700000|2021-05-10 12:45:00|962.16|961.06|962.06|960.86|962.16|961.06|961.86|960.56|0
1620651000000|2021-05-10 12:50:00|961.96|960.76|961.46|960.26|961.96|960.76|961.46|960.26|0
1620651300000|2021-05-10 12:55:00|961.36|960.36|961.86|960.56|961.86|960.56|961.36|960.36|0
1620651600000|2021-05-10 13:00:00|961.96|960.66|961.96|960.66|962.06|960.86|961.46|960.26|0
1620651900000|2021-05-10 13:05:00|961.86|960.76|962.46|961.16|962.46|961.16|961.86|960.76|3
1620652200000|2021-05-10 13:10:00|962.36|961.06|962.56|961.36|962.66|961.36|961.96|960.76|0
1620652500000|2021-05-10 13:15:00|962.66|961.46|962.86|961.96|962.86|961.96|962.66|961.46|1
1620652800000|2021-05-10 13:20:00|963.06|962.16|963.66|962.46|963.76|962.76|962.96|962.16|7
1620653100000|2021-05-10 13:25:00|963.56|962.26|963.36|962.16|963.56|962.26|963.06|962.06|0
1620653400000|2021-05-10 13:30:00|963.46|962.26|963.26|962.16|963.96|963.16|963.26|962.16|115
1620653700000|2021-05-10 13:35:00|963.36|962.26|964.06|962.86|964.06|962.86|962.96|961.86|0
1620654000000|2021-05-10 13:40:00|963.96|962.96|962.76|961.76|963.96|962.96|962.66|961.56|5
1620654300000|2021-05-10 13:45:00|962.66|961.66|962.76|961.86|963.16|962.36|962.56|961.26|109
1620654600000|2021-05-10 13:50:00|962.66|961.66|962.56|960.96|962.66|961.66|962.06|960.86|11
1620654900000|2021-05-10 13:55:00|962.96|960.86|963.36|962.06|963.36|962.06|962.96|960.76|56
1620655200000|2021-05-10 14:00:00|963.46|962.26|962.46|961.16|963.66|962.26|962.36|960.96|55
1620655500000|2021-05-10 14:05:00|962.36|960.96|961.86|960.56|962.66|961.26|961.86|960.56|0
1620655800000|2021-05-10 14:10:00|961.76|960.66|961.86|960.76|962.16|960.86|961.76|960.66|4
1620656100000|2021-05-10 14:15:00|961.96|960.06|962.25|960.75|962.26|960.76|960.96|959.96|72
1620656400000|2021-05-10 14:20:00|962.24|960.74|962.39|960.89|962.46|960.96|962.19|960.69|0
1620656700000|2021-05-10 14:25:00|962.38|960.88|961.73|960.23|962.39|960.89|961.54|960.04|753
1620657000000|2021-05-10 14:30:00|961.72|960.22|961.28|959.78|961.73|960.23|961.28|959.78|0
1620657300000|2021-05-10 14:35:00|961.34|959.84|961.75|960.25|961.75|960.25|961.09|959.59|0
1620657600000|2021-05-10 14:40:00|961.74|960.24|961.88|960.38|962.11|960.61|961.63|960.13|0
1620657900000|2021-05-10 14:45:00|961.87|960.37|961.19|959.69|961.88|960.38|961.19|959.69|0
1620658200000|2021-05-10 14:50:00|961.2|959.7|961.03|959.53|961.28|959.78|960.8|959.3|0
1620658500000|2021-05-10 14:55:00|961.02|959.52|961.9|960.4|961.9|960.4|960.82|959.32|0
1620658800000|2021-05-10 15:00:00|961.91|960.41|961.71|960.21|961.92|960.42|961.46|959.96|0
1620659100000|2021-05-10 15:05:00|961.72|960.22|961.75|960.25|961.96|960.46|961.69|960.19|0
1620659400000|2021-05-10 15:10:00|961.74|960.24|962.12|960.62|962.17|960.67|961.72|960.22|0
1620659700000|2021-05-10 15:15:00|962.11|960.61|962.6|961.1|962.6|961.1|961.79|960.29|0
1620660000000|2021-05-10 15:20:00|962.61|961.11|963.22|961.72|963.43|961.93|962.61|961.11|0
1620660300000|2021-05-10 15:25:00|963.23|961.73|963.22|961.72|963.44|961.94|963.21|961.71|0
1620660600000|2021-05-10 15:30:00|963.28|961.78|962.82|961.32|963.61|962.11|962.82|961.32|69
1620660900000|2021-05-10 15:35:00|962.88|961.38|962.6|961.1|963.03|961.53|962.39|960.89|0
1620661200000|2021-05-10 15:40:00|962.59|961.09|962.43|960.93|962.61|961.11|962.38|960.88|0
1620661500000|2021-05-10 15:45:00|962.45|960.95|962.22|960.72|962.45|960.95|962.18|960.68|0
1620661800000|2021-05-10 15:50:00|962.23|960.73|962.61|961.11|962.61|961.11|962.18|960.68|0
1620662100000|2021-05-10 15:55:00|962.6|961.1|962.83|961.33|962.85|961.35|962.59|961.09|0
1620662400000|2021-05-10 16:00:00|962.84|961.34|962.64|961.14|962.84|961.34|962.61|961.11|0
1620662700000|2021-05-10 16:05:00|962.63|961.13|962.61|961.11|962.64|961.14|962.6|961.1|0
1620663000000|2021-05-10 16:10:00|962.62|961.12|962.84|961.34|962.85|961.35|962.61|961.11|0
1620663300000|2021-05-10 16:15:00|962.83|961.33|962.84|961.34|963.06|961.56|962.82|961.32|0
1620663600000|2021-05-10 16:20:00|962.85|961.35|963.07|961.57|963.07|961.57|962.83|961.33|0
1620663900000|2021-05-10 16:25:00|963.06|961.56|962.58|961.08|963.28|961.78|962.56|961.06|0
1620664200000|2021-05-10 16:30:00|962.57|961.07|962.37|960.87|962.79|961.29|962.37|960.87|0
1620664500000|2021-05-10 16:35:00|962.38|960.88|962.45|960.95|962.59|961.09|962.36|960.86|0
1620664800000|2021-05-10 16:40:00|962.46|960.96|962.23|960.73|962.66|961.16|962.21|960.71|0
1620665100000|2021-05-10 16:45:00|962.22|960.72|962.21|960.71|962.44|960.94|962.01|960.51|0
1620665400000|2021-05-10 16:50:00|962.2|960.7|962.2|960.7|962.44|960.94|962.2|960.7|0
1620665700000|2021-05-10 16:55:00|962.21|960.71|961.99|960.49|962.21|960.71|961.98|960.48|0
1620666000000|2021-05-10 17:00:00|962|960.5|961.99|960.49|962.21|960.71|961.75|960.25|0
1620666300000|2021-05-10 17:05:00|961.93|960.43|961.8|960.3|961.98|960.48|961.56|960.06|0
1620666600000|2021-05-10 17:10:00|961.79|960.29|962.01|960.51|962.02|960.52|961.78|960.28|0
1620666900000|2021-05-10 17:15:00|961.81|960.31|961.79|960.29|962.03|960.53|961.56|960.06|0
1620667200000|2021-05-10 17:20:00|961.81|960.31|962.02|960.52|962.23|960.73|961.8|960.3|0
1620667500000|2021-05-10 17:25:00|962.01|960.51|961.78|960.28|962.22|960.72|961.78|960.28|0
1620667800000|2021-05-10 17:30:00|961.77|960.27|961.56|960.06|961.98|960.48|961.55|960.05|0
1620668100000|2021-05-10 17:35:00|961.55|960.05|961.56|960.06|961.76|960.26|961.53|960.03|0
1620668400000|2021-05-10 17:40:00|961.55|960.05|961.53|960.03|961.76|960.26|961.31|959.81|0
1620668700000|2021-05-10 17:45:00|961.54|960.04|961.55|960.05|961.76|960.26|961.53|960.03|0
1620669000000|2021-05-10 17:50:00|961.56|960.06|961.55|960.05|961.78|960.28|961.34|959.84|0
1620669300000|2021-05-10 17:55:00|961.54|960.04|961.32|959.82|961.78|960.28|961.31|959.81|0
1620669600000|2021-05-10 18:00:00|961.33|959.83|960.85|959.35|961.34|959.84|960.82|959.32|0
1620669900000|2021-05-10 18:05:00|960.86|959.36|960.85|959.35|961.06|959.56|960.62|959.12|0
1620670200000|2021-05-10 18:10:00|960.84|959.34|960.59|959.09|961.05|959.55|960.59|959.09|0
1620670500000|2021-05-10 18:15:00|960.58|959.08|959.1|957.6|960.58|959.08|959.08|957.58|0
1620670800000|2021-05-10 18:20:00|959.11|957.61|959.11|957.61|959.32|957.82|958.61|957.11|0
1620671100000|2021-05-10 18:25:00|959.14|957.64|958.83|957.33|959.32|957.82|958.37|956.87|0
1620671400000|2021-05-10 18:30:00|958.82|957.32|958.83|957.33|959.04|957.54|958.15|956.65|0
1620671700000|2021-05-10 18:35:00|958.84|957.34|958.97|957.47|959.24|957.74|958.15|956.65|0
1620672000000|2021-05-10 18:40:00|958.77|957.27|958.52|957.02|958.98|957.48|958.32|956.82|0
1620672300000|2021-05-10 18:45:00|958.51|957.01|958.1|956.6|958.55|957.05|957.9|956.4|0
1620672600000|2021-05-10 18:50:00|958.09|956.59|957.87|956.37|958.3|956.8|957.61|956.11|0
1620672900000|2021-05-10 18:55:00|957.85|956.35|958.14|956.64|958.34|956.84|957.43|955.93|0
1620673200000|2021-05-10 19:00:00|958.13|956.63|958.13|956.63|958.57|957.07|958.11|956.61|0
1620673500000|2021-05-10 19:05:00|958.12|956.62|958.18|956.68|958.34|956.84|957.65|956.15|0
1620673800000|2021-05-10 19:10:00|958.24|956.74|958.36|956.86|958.62|957.12|957.94|956.44|0
1620674100000|2021-05-10 19:15:00|958.3|956.8|957.91|956.41|958.38|956.88|957.88|956.38|0
1620674400000|2021-05-10 19:20:00|957.9|956.4|957.7|956.2|958.04|956.54|957.65|956.15|0
1620674700000|2021-05-10 19:25:00|957.69|956.19|958.35|956.85|958.38|956.88|957.66|956.16|0
1620675000000|2021-05-10 19:30:00|958.34|956.84|958.39|956.89|958.4|956.9|957.9|956.4|0
1620675300000|2021-05-10 19:35:00|958.38|956.88|958.16|956.66|958.39|956.89|957.91|956.41|0
1620675600000|2021-05-10 19:40:00|958.17|956.67|958.18|956.68|958.38|956.88|957.95|956.45|0
1620675900000|2021-05-10 19:45:00|958.19|956.69|957.66|956.16|958.64|957.14|957.61|956.11|0
1620676200000|2021-05-10 19:50:00|957.85|956.35|957.11|955.61|958.05|956.55|957.11|955.61|0
1620676500000|2021-05-10 19:55:00|957.12|955.62|957.06|955.56|957.6|956.1|956.76|955.26|0
1620676800000|2021-05-10 20:00:00|957.11|955.61|956.48|954.98|957.51|956.01|956.24|954.74|0
1620677100000|2021-05-10 20:05:00|956.49|954.99|957.17|955.67|957.22|955.72|956.49|954.99|0
1620677400000|2021-05-10 20:10:00|957.18|955.68|956.86|955.36|957.26|955.76|956.24|954.74|0
1620677700000|2021-05-10 20:15:00|956.87|955.37|956.78|955.28|956.9|955.4|956.76|955.26|0
1620678000000|2021-05-10 20:20:00|956.8|955.3|956.76|955.26|956.8|955.3|956.74|955.24|0
1620678300000|2021-05-10 20:25:00|956.78|955.28|956.65|955.15|956.83|955.33|956.62|955.12|0
1620678600000|2021-05-10 20:30:00|956.69|955.19|956.82|955.32|957.01|955.51|956.5|955|0
1620678900000|2021-05-10 20:35:00|956.83|955.33|956.58|955.08|956.87|955.37|956.5|955|0
1620679200000|2021-05-10 20:40:00|956.54|955.04|956.41|954.91|956.58|955.08|956.32|954.82|0
1620679500000|2021-05-10 20:45:00|956.42|954.92|956.05|954.55|956.54|955.04|955.93|954.43|0
1620679800000|2021-05-10 20:50:00|956.04|954.54|955.2|953.7|956.05|954.55|954.92|953.42|0
1620680100000|2021-05-10 20:55:00|955.21|953.71|955.55|954.05|955.57|954.07|955.16|953.66|0
1620680400000|2021-05-10 21:00:00|955.53|954.03|956.27|954.77|956.27|954.77|955.53|954.03|0
1620680700000|2021-05-10 21:05:00|956.29|954.79|956.43|954.93|956.43|954.93|956.29|954.79|0
1620681000000|2021-05-10 21:10:00|956.4|954.9|956.67|955.17|956.67|955.17|956.4|954.9|0
1620681300000|2021-05-10 21:15:00|956.68|955.18|956.81|955.31|956.85|955.35|956.67|955.17|0
1620681600000|2021-05-10 21:20:00|956.83|955.33|956.83|955.33|956.88|955.38|956.83|955.33|0
1620681900000|2021-05-10 21:25:00|956.86|955.36|956.86|955.36|956.95|955.45|956.81|955.31|0
1620682200000|2021-05-10 21:30:00|956.85|955.35|957.2|955.7|957.22|955.72|956.85|955.35|0
1620682500000|2021-05-10 21:35:00|957.19|955.69|957.22|955.72|957.22|955.72|957.19|955.69|0
1620682800000|2021-05-10 21:40:00|957.2|955.7|957.22|955.72|957.22|955.72|957.2|955.7|0
1620683100000|2021-05-10 21:45:00|957.4|955.9|957.72|956.22|957.72|956.22|957.38|955.88|0
1620683400000|2021-05-10 21:50:00|957.76|956.26|957.81|956.31|957.81|956.31|957.76|956.26|0
1620683700000|2021-05-10 21:55:00|957.8|956.3|957.56|956.06|957.83|956.33|957.56|956.06|0
1620684000000|2021-05-10 22:00:00|957.6|956.1|958|956.5|958.18|956.68|957.46|955.96|0
1620684300000|2021-05-10 22:05:00|957.96|956.46|958.05|956.55|958.13|956.63|957.61|956.11|0
1620684600000|2021-05-10 22:10:00|958.04|956.54|957.72|956.22|958.18|956.68|957.67|956.17|0
1620684900000|2021-05-10 22:15:00|957.71|956.21|957.36|955.86|957.87|956.37|957.36|955.86|0
1620685200000|2021-05-10 22:20:00|957.37|955.87|957.19|955.69|957.49|955.99|957.14|955.64|0
1620685500000|2021-05-10 22:25:00|957.23|955.73|957.31|955.81|957.4|955.9|956.94|955.44|0
1620685800000|2021-05-10 22:30:00|957.32|955.82|957.6|956.1|957.64|956.14|957.31|955.81|0
1620686100000|2021-05-10 22:35:00|957.64|956.14|957.73|956.23|957.73|956.23|957.55|956.05|0
1620686400000|2021-05-10 22:40:00|957.72|956.22|957.88|956.38|957.92|956.42|957.68|956.18|0
1620686700000|2021-05-10 22:45:00|957.87|956.37|957.88|956.38|957.92|956.42|957.79|956.29|0
1620687000000|2021-05-10 22:50:00|957.89|956.39|958.12|956.62|958.12|956.62|957.89|956.39|0
1620687300000|2021-05-10 22:55:00|958.16|956.66|958.25|956.75|958.29|956.79|958.12|956.62|0
1620687600000|2021-05-10 23:00:00|958.27|956.77|958.31|956.81|958.31|956.81|958.18|956.68|0
1620687900000|2021-05-10 23:05:00|958.13|956.63|957.86|956.36|958.13|956.63|957.71|956.21|0
1620688200000|2021-05-10 23:10:00|957.87|956.37|957.45|955.95|957.97|956.47|957.45|955.95|0
1620688500000|2021-05-10 23:15:00|957.46|955.96|957.27|955.77|957.6|956.1|957.27|955.77|0
1620688800000|2021-05-10 23:20:00|957.26|955.76|957.49|955.99|957.6|956.1|957.12|955.62|0
1620689100000|2021-05-10 23:25:00|957.48|955.98|957.32|955.82|957.48|955.98|957.12|955.62|0
1620689400000|2021-05-10 23:30:00|957.31|955.81|957.21|955.71|957.4|955.9|957.17|955.67|0
1620689700000|2021-05-10 23:35:00|957.22|955.72|957.32|955.82|957.32|955.82|957.12|955.62|0
1620690000000|2021-05-10 23:40:00|957.31|955.81|957.21|955.71|957.32|955.82|957.17|955.67|0
1620690300000|2021-05-10 23:45:00|957.22|955.72|957.36|955.86|957.45|955.95|957.22|955.72|0
1620690600000|2021-05-10 23:50:00|957.35|955.85|957.18|955.68|957.4|955.9|957.18|955.68|0
1620690900000|2021-05-10 23:55:00|957.19|955.69|957.36|955.86|957.36|955.86|957.19|955.69|0
1620691200000|2021-05-11 00:00:00|957.35|955.85|956.91|955.41|957.51|956.01|956.91|955.41|0
1620691500000|2021-05-11 00:05:00|956.9|955.4|957.24|955.74|957.24|955.74|956.59|955.09|0
1620691800000|2021-05-11 00:10:00|957.26|955.76|957.33|955.83|957.41|955.91|957.18|955.68|0
1620692100000|2021-05-11 00:15:00|957.32|955.82|955.02|953.52|957.32|955.82|955.02|953.52|0
1620692400000|2021-05-11 00:20:00|954.96|953.46|955.43|953.93|955.45|953.95|954.81|953.31|0
1620692700000|2021-05-11 00:25:00|955.4|953.9|955.64|954.14|955.85|954.35|955.22|953.72|0
1620693000000|2021-05-11 00:30:00|955.65|954.15|955.46|953.96|955.66|954.16|955.24|953.74|0
1620693300000|2021-05-11 00:35:00|955.45|953.95|955.04|953.54|955.46|953.96|954.82|953.32|0
1620693600000|2021-05-11 00:40:00|955.03|953.53|953.54|952.04|955.03|953.53|953.53|952.03|0
1620693900000|2021-05-11 00:45:00|953.6|952.1|953.63|952.13|953.96|952.46|953.52|952.02|0
1620694200000|2021-05-11 00:50:00|953.69|952.19|952.51|951.01|953.82|952.32|952.1|950.6|0
1620694500000|2021-05-11 00:55:00|952.48|950.98|951.83|950.33|952.87|951.37|951.33|949.83|0
1620694800000|2021-05-11 01:00:00|951.82|950.32|951.3|949.8|951.82|950.32|950.66|949.16|0
1620695100000|2021-05-11 01:05:00|951.31|949.81|951.9|950.4|951.9|950.4|951.03|949.53|0
1620695400000|2021-05-11 01:10:00|951.89|950.39|951.93|950.43|951.94|950.44|951.48|949.98|0
1620695700000|2021-05-11 01:15:00|951.94|950.44|953.03|951.53|953.04|951.54|951.93|950.43|0
1620696000000|2021-05-11 01:20:00|953|951.5|952.82|951.32|953.24|951.74|952.82|951.32|0
1620696300000|2021-05-11 01:25:00|952.81|951.31|952.17|950.67|952.81|951.31|952.15|950.65|0
1620696600000|2021-05-11 01:30:00|952.11|950.61|951.54|950.04|952.19|950.69|951.54|950.04|0
1620696900000|2021-05-11 01:35:00|951.53|950.03|951.35|949.85|951.56|950.06|951.13|949.63|0
1620697200000|2021-05-11 01:40:00|951.34|949.84|950.77|949.27|951.34|949.84|950.22|948.72|0
1620697500000|2021-05-11 01:45:00|950.8|949.3|951.16|949.66|951.18|949.68|950.76|949.26|0
1620697800000|2021-05-11 01:50:00|951.15|949.65|951.38|949.88|951.6|950.1|950.85|949.35|0
1620698100000|2021-05-11 01:55:00|951.37|949.87|951.18|949.68|951.4|949.9|950.95|949.45|0
1620698400000|2021-05-11 02:00:00|951.19|949.69|950.26|948.76|951.4|949.9|950.16|948.66|0
1620698700000|2021-05-11 02:05:00|950.27|948.77|950.7|949.2|950.71|949.21|950.04|948.54|0
1620699000000|2021-05-11 02:10:00|950.71|949.21|950.29|948.79|950.72|949.22|950.28|948.78|0
1620699300000|2021-05-11 02:15:00|950.3|948.8|950.94|949.44|950.95|949.45|950.17|948.67|0
1620699600000|2021-05-11 02:20:00|950.95|949.45|950.8|949.3|951.16|949.66|950.62|949.12|0
1620699900000|2021-05-11 02:25:00|950.93|949.43|950.95|949.45|950.96|949.46|950.73|949.23|0
1620700200000|2021-05-11 02:30:00|950.96|949.46|950.78|949.28|951.17|949.67|950.54|949.04|0
1620700500000|2021-05-11 02:35:00|950.77|949.27|951.41|949.91|951.41|949.91|950.57|949.07|0
1620700800000|2021-05-11 02:40:00|951.42|949.92|951.18|949.68|951.63|950.13|950.97|949.47|0
1620701100000|2021-05-11 02:45:00|951.19|949.69|950.96|949.46|951.39|949.89|950.96|949.46|0
1620701400000|2021-05-11 02:50:00|950.97|949.47|950.52|949.02|951.18|949.68|950.52|949.02|0
1620701700000|2021-05-11 02:55:00|950.53|949.03|950.78|949.28|950.98|949.48|950.43|948.93|0
1620702000000|2021-05-11 03:00:00|950.81|949.31|950.57|949.07|950.98|949.48|950.55|949.05|0
1620702300000|2021-05-11 03:05:00|950.58|949.08|950.36|948.86|950.58|949.08|950.35|948.85|0
1620702600000|2021-05-11 03:10:00|950.37|948.87|950.36|948.86|950.56|949.06|950.35|948.85|0
1620702900000|2021-05-11 03:15:00|950.35|948.85|950.38|948.88|950.6|949.1|950.23|948.73|0
1620703200000|2021-05-11 03:20:00|950.37|948.87|950.79|949.29|951.01|949.51|950.37|948.87|0
1620703500000|2021-05-11 03:25:00|950.8|949.3|951.02|949.52|951.02|949.52|950.79|949.29|0
1620703800000|2021-05-11 03:30:00|951.08|949.58|951.26|949.76|951.42|949.92|950.81|949.31|0
1620704100000|2021-05-11 03:35:00|951.25|949.75|952.11|950.61|952.32|950.82|951.25|949.75|0
1620704400000|2021-05-11 03:40:00|952.05|950.55|951.9|950.4|952.05|950.55|951.8|950.3|0
1620704700000|2021-05-11 03:45:00|951.89|950.39|951.5|950|951.91|950.41|951.28|949.78|0
1620705000000|2021-05-11 03:50:00|951.49|949.99|951.49|949.99|951.5|950|951.27|949.77|0
1620705300000|2021-05-11 03:55:00|951.43|949.93|951.32|949.82|951.51|950.01|951.28|949.78|0
1620705600000|2021-05-11 04:00:00|951.38|949.88|951.52|950.02|951.74|950.24|951.32|949.82|0
1620705900000|2021-05-11 04:05:00|951.51|950.01|951.31|949.81|951.52|950.02|951.3|949.8|0
1620706200000|2021-05-11 04:10:00|951.32|949.82|951.28|949.78|951.5|950|951.28|949.78|0
1620706500000|2021-05-11 04:15:00|951.27|949.77|951.07|949.57|951.28|949.78|951.06|949.56|0
1620706800000|2021-05-11 04:20:00|951.08|949.58|951.29|949.79|951.29|949.79|951.08|949.58|0
1620707100000|2021-05-11 04:25:00|951.28|949.78|951.7|950.2|951.7|950.2|951.05|949.55|0
1620707400000|2021-05-11 04:30:00|951.69|950.19|951.3|949.8|951.7|950.2|951.3|949.8|0
1620707700000|2021-05-11 04:35:00|951.31|949.81|951.09|949.59|951.31|949.81|951.08|949.58|0
1620708000000|2021-05-11 04:40:00|951.08|949.58|950.85|949.35|951.09|949.59|950.65|949.15|0
1620708300000|2021-05-11 04:45:00|950.84|949.34|950.2|948.7|950.85|949.35|950.2|948.7|0
1620708600000|2021-05-11 04:50:00|950.19|948.69|950.63|949.13|950.64|949.14|950.18|948.68|0
1620708900000|2021-05-11 04:55:00|950.64|949.14|950.42|948.92|950.64|949.14|950.41|948.91|0
1620709200000|2021-05-11 05:00:00|950.43|948.93|950.66|949.16|950.66|949.16|950.41|948.91|0
1620709500000|2021-05-11 05:05:00|950.65|949.15|950.7|949.2|950.91|949.41|950.46|948.96|0
1620709800000|2021-05-11 05:10:00|950.69|949.19|951.54|950.04|951.54|950.04|950.69|949.19|0
1620710100000|2021-05-11 05:15:00|951.53|950.03|951.41|949.91|951.83|950.33|951.32|949.82|0
1620710400000|2021-05-11 05:20:00|951.42|949.92|951.41|949.91|951.63|950.13|951.41|949.91|0
1620710700000|2021-05-11 05:25:00|951.42|949.92|951.4|949.9|951.63|950.13|951.39|949.89|0
1620711000000|2021-05-11 05:30:00|951.34|949.84|951.62|950.12|951.63|950.13|951.2|949.7|0
1620711300000|2021-05-11 05:35:00|951.61|950.11|951.41|949.91|951.62|950.12|951.39|949.89|0
1620711600000|2021-05-11 05:40:00|951.42|949.92|952.25|950.75|952.25|950.75|951.42|949.92|0
1620711900000|2021-05-11 05:45:00|952.24|950.74|952.62|951.12|952.62|951.12|952.03|950.53|0
1620712200000|2021-05-11 05:50:00|952.61|951.11|952.42|950.92|952.61|951.11|952.4|950.9|0
1620712500000|2021-05-11 05:55:00|952.45|950.95|952.83|951.33|953.04|951.54|952.42|950.92|0
1620712800000|2021-05-11 06:00:00|952.77|951.27|952.43|950.93|953.03|951.53|952.41|950.91|0
1620713100000|2021-05-11 06:05:00|952.44|950.94|952.43|950.93|952.83|951.33|952.21|950.71|0
1620713400000|2021-05-11 06:10:00|952.37|950.87|952.19|950.69|952.42|950.92|951.82|950.32|0
1620713700000|2021-05-11 06:15:00|952.13|950.63|952.45|950.95|952.46|950.96|951.82|950.32|0
1620714000000|2021-05-11 06:20:00|952.44|950.94|952.06|950.56|952.44|950.94|952.04|950.54|0
1620714300000|2021-05-11 06:25:00|952.05|950.55|951.13|949.63|952.05|950.55|951.13|949.63|0
1620714600000|2021-05-11 06:30:00|951.1|949.6|951.03|949.53|951.45|949.95|950.8|949.3|0
1620714900000|2021-05-11 06:35:00|951.04|949.54|951.27|949.77|951.68|950.18|951.04|949.54|0
1620715200000|2021-05-11 06:40:00|951.26|949.76|952.27|950.77|952.47|950.97|951.26|949.76|0
1620715500000|2021-05-11 06:45:00|952.28|950.78|952.92|951.42|952.92|951.42|952.06|950.56|0
1620715800000|2021-05-11 06:50:00|952.91|951.41|953.46|951.96|953.88|952.38|952.7|951.2|0
1620716100000|2021-05-11 06:55:00|953.4|951.9|953.57|952.07|953.58|952.08|953.05|951.55|0
1620716400000|2021-05-11 07:00:00|953.58|952.08|951.56|949.66|954.38|952.88|951.26|948.76|175
1620716700000|2021-05-11 07:05:00|951.46|949.76|949.56|948.06|951.46|950.36|949.56|947.66|78
1620717000000|2021-05-11 07:10:00|949.46|948.16|950.16|948.86|950.26|949.06|948.76|947.36|230
1620717300000|2021-05-11 07:15:00|950.26|948.76|950.06|948.86|951.76|950.46|948.86|947.66|38
1620717600000|2021-05-11 07:20:00|949.96|948.76|950.16|948.76|950.96|949.76|949.56|948.16|101
1620717900000|2021-05-11 07:25:00|950.06|948.66|950.56|949.26|950.76|949.26|948.56|947.26|190
1620718200000|2021-05-11 07:30:00|950.46|949.06|949.06|947.76|950.46|949.06|948.56|947.56|307
1620718500000|2021-05-11 07:35:00|949.16|947.86|948.76|947.36|949.66|948.36|948.76|947.36|316
1620718800000|2021-05-11 07:40:00|948.58|947.18|947.78|946.38|949.28|948.38|947.78|946.38|153
1620719100000|2021-05-11 07:45:00|947.68|946.48|947.58|946.28|948.08|947.28|947.58|946.28|22
1620719400000|2021-05-11 07:50:00|947.48|945.88|947.98|946.78|948.08|946.88|947.18|945.88|26
1620719700000|2021-05-11 07:55:00|948.08|946.88|950.38|949.08|950.48|949.18|948.08|946.88|14
1620720000000|2021-05-11 08:00:00|950.58|949.18|947.28|945.88|950.68|949.58|947.28|945.88|14
1620720300000|2021-05-11 08:05:00|947.18|945.78|949.28|948.08|949.28|948.08|946.38|945.08|69
1620720600000|2021-05-11 08:10:00|949.38|948.18|949.18|948.08|949.48|948.48|949.08|947.88|37
1620720900000|2021-05-11 08:15:00|949.08|947.98|948.48|947.28|949.08|947.98|948.38|947.28|28
1620721200000|2021-05-11 08:20:00|948.38|946.98|947.18|946.08|948.38|946.98|947.18|946.08|1
1620721500000|2021-05-11 08:25:00|947.08|945.98|947.68|946.48|947.68|946.48|947.08|945.98|18
1620721800000|2021-05-11 08:30:00|947.58|946.38|946.78|945.48|947.78|946.48|946.78|945.48|25
1620722100000|2021-05-11 08:35:00|946.68|945.58|946.78|945.78|947.28|945.98|946.68|945.38|9
1620722400000|2021-05-11 08:40:00|946.88|945.68|948.58|947.38|948.58|947.38|946.68|945.58|34
1620722700000|2021-05-11 08:45:00|948.48|947.28|948.48|947.38|948.48|947.68|947.98|946.58|30
1620723000000|2021-05-11 08:50:00|948.38|947.18|947.48|946.28|948.38|947.18|947.48|946.28|4
1620723300000|2021-05-11 08:55:00|947.38|946.38|947.38|945.98|947.58|946.68|947.28|945.98|19
1620723600000|2021-05-11 09:00:00|947.28|946.08|948.48|947.18|948.48|947.18|947.28|946.08|9
1620723900000|2021-05-11 09:05:00|948.38|946.98|947.38|945.98|948.38|946.98|947.28|945.88|17
1620724200000|2021-05-11 09:10:00|947.28|945.88|947.08|945.88|947.88|946.48|946.78|945.78|107
1620724500000|2021-05-11 09:15:00|946.98|945.58|948.38|947.08|948.38|947.08|946.98|945.58|0
1620724800000|2021-05-11 09:20:00|948.28|947.18|947.88|946.48|948.48|947.48|947.78|946.38|24
1620725100000|2021-05-11 09:25:00|947.78|946.28|947.08|945.98|947.78|946.38|947.08|945.98|0
1620725400000|2021-05-11 09:30:00|947.48|945.88|947.48|946.28|947.68|946.28|947.48|945.88|12
1620725700000|2021-05-11 09:35:00|947.58|946.68|947.08|945.98|947.98|946.98|947.08|945.98|16
1620726000000|2021-05-11 09:40:00|946.98|945.88|946.98|945.88|947.18|946.48|946.48|945.38|11
1620726300000|2021-05-11 09:45:00|946.88|945.78|946.48|945.28|946.88|945.78|946.38|945.08|32
1620726600000|2021-05-11 09:50:00|946.38|945.68|946.58|945.28|946.78|945.68|946.38|945.18|5
1620726900000|2021-05-11 09:55:00|946.78|945.38|947.08|945.68|947.08|945.88|946.68|945.38|11
1620727200000|2021-05-11 10:00:00|946.98|945.78|946.18|944.98|946.98|945.88|946.18|944.98|11
1620727500000|2021-05-11 10:05:00|946.28|945.08|945.98|944.88|946.58|945.48|945.68|944.88|18
1620727800000|2021-05-11 10:10:00|945.88|944.68|945.58|944.38|945.98|944.68|945.38|944.28|67
1620728100000|2021-05-11 10:15:00|945.68|944.48|947.08|945.78|947.08|945.78|945.68|944.48|13
1620728400000|2021-05-11 10:20:00|947.18|946.18|946.88|945.88|947.58|946.78|946.88|945.88|44
1620728700000|2021-05-11 10:25:00|946.78|945.38|946.68|945.28|947.18|945.78|946.18|945.28|93
1620729000000|2021-05-11 10:30:00|946.88|945.38|945.98|944.58|946.98|945.58|945.88|944.58|174
1620729300000|2021-05-11 10:35:00|945.88|944.48|945.88|944.78|946.38|945.18|945.78|944.48|3
1620729600000|2021-05-11 10:40:00|945.78|944.68|945.58|944.88|945.78|944.88|945.58|944.28|8
1620729900000|2021-05-11 10:45:00|945.68|944.78|946.18|945.08|946.18|945.28|945.68|944.78|16
1620730200000|2021-05-11 10:50:00||944.98||944.88||945.48||944.88|12
1620730500000|2021-05-11 10:55:00|946.08|944.78|946.28|945.28|946.28|945.28|945.88|944.68|24
1620730800000|2021-05-11 11:00:00|946.38|945.38|946.68|945.68|946.68|945.68|946.38|945.28|9
1620731100000|2021-05-11 11:05:00|946.78|945.58|946.98|945.98|947.18|946.38|946.78|945.58|18
1620731400000|2021-05-11 11:10:00|946.88|945.58|947.38|946.18|947.38|946.18|946.88|945.58|12
1620731700000|2021-05-11 11:15:00|947.48|946.28|946.58|945.38|947.48|946.38|946.58|945.38|88
1620732000000|2021-05-11 11:20:00|946.48|945.28|946.38|945.08|946.48|945.28|946.38|944.88|9
1620732300000|2021-05-11 11:25:00||944.98||944.98||945.38||944.88|5
1620732600000|2021-05-11 11:30:00|946.28|944.88|945.28|943.98|946.28|945.08|945.28|943.88|8
1620732900000|2021-05-11 11:35:00|945.18|943.88|944.78|943.98|945.18|944.28|944.78|943.38|76
1620733200000|2021-05-11 11:40:00|945.04|944.24|946.04|945.14|946.04|945.44|945.04|944.14|28
1620733500000|2021-05-11 11:45:00|946.34|945.24|946.34|945.04|946.54|945.54|946.34|944.84|12
1620733800000|2021-05-11 11:50:00|946.24|944.94|946.14|944.84|946.24|945.34|946.14|944.84|4
1620734100000|2021-05-11 11:55:00|946.04|944.74|945.94|944.54|946.24|945.64|945.44|944.54|102
1620734400000|2021-05-11 12:00:00|945.84|944.44|945.84|944.64|945.94|944.64|945.54|944.24|0
1620734700000|2021-05-11 12:05:00|945.94|944.74|944.64|943.34|946.04|945.24|944.64|943.14|251
1620735000000|2021-05-11 12:10:00|944.54|943.24|944.54|943.64|944.54|943.64|944.54|943.14|1
1620735300000|2021-05-11 12:15:00|944.64|943.54|943.24|941.94|944.64|943.54|943.14|941.94|175
1620735600000|2021-05-11 12:20:00|943.14|941.84|942.04|940.74|943.14|941.84|941.24|940.54|113
1620735900000|2021-05-11 12:25:00|941.94|940.64|941.94|940.64|942.64|941.84|941.74|940.44|13
1620736200000|2021-05-11 12:30:00|941.84|940.54|941.64|940.84|941.94|941.14|941.64|940.44|14
1620736500000|2021-05-11 12:35:00|942.34|940.94|943.24|941.94|943.34|942.74|942.34|940.84|72
1620736800000|2021-05-11 12:40:00|943.14|942.34|943.84|942.94|943.84|942.94|942.94|941.54|70
1620737100000|2021-05-11 12:45:00|943.54|942.84|943.54|942.34|944.34|943.24|943.54|942.24|23
1620737400000|2021-05-11 12:50:00|943.04|942.44|942.94|942.34|943.04|942.64|942.94|942.34|74
1620737700000|2021-05-11 12:55:00|943.04|942.44|942.64|941.44|943.04|942.44|942.64|941.44|108
1620738000000|2021-05-11 13:00:00|942.54|941.54|941.94|940.94|942.54|941.54|941.54|940.94|50
1620738300000|2021-05-11 13:05:00|942.04|941.14|942.44|941.34|942.44|941.84|941.84|940.84|110
1620738600000|2021-05-11 13:10:00|942.24|941.44|941.94|940.74|942.94|941.94|941.94|940.74|72
1620738900000|2021-05-11 13:15:00|942.24|940.84|942.34|941.34|942.54|941.94|941.94|940.84|146
1620739200000|2021-05-11 13:20:00|942.24|941.14|942.24|941.04|942.44|941.74|942.24|940.94|41
1620739500000|2021-05-11 13:25:00|942.14|941.14|942.94|941.84|942.94|942.14|942.14|940.94|89
1620739800000|2021-05-11 13:30:00|942.84|941.74|943.34|942.04|943.74|942.84|942.14|940.84|207
1620740100000|2021-05-11 13:35:00|943.24|942.14|943.44|942.34|943.64|942.44|942.94|941.74|1
1620740400000|2021-05-11 13:40:00|943.54|942.24|946.84|945.64|946.84|945.74|943.54|942.14|114
1620740700000|2021-05-11 13:45:00|947.14|945.74|946.34|945.24|947.14|946.24|946.24|944.94|79
1620741000000|2021-05-11 13:50:00|946.64|945.34|949.34|948.04|949.34|948.04|946.64|945.34|70
1620741300000|2021-05-11 13:55:00|949.44|948.14|950.54|949.24|950.54|949.24|948.94|947.74|70
1620741600000|2021-05-11 14:00:00|950.84|949.34|950.14|948.94|950.84|949.54|949.24|948.24|40
1620741900000|2021-05-11 14:05:00|950.24|949.04|948.04|946.84|950.24|949.14|947.74|946.54|241
1620742200000|2021-05-11 14:10:00|948.15|946.95|949.85|949.05|949.95|949.05|948.15|946.95|67
1620742500000|2021-05-11 14:15:00|949.75|948.75|946.48|944.98|949.75|949.05|946.28|944.78|503
1620742800000|2021-05-11 14:20:00|946.5|945|946.13|944.63|947.6|946.1|946.11|944.61|0
1620743100000|2021-05-11 14:25:00|946.11|944.61|944.13|942.63|946.33|944.83|944.13|942.63|333
1620743400000|2021-05-11 14:30:00|944.14|942.64|942.66|941.16|944.14|942.64|942.61|941.11|66
1620743700000|2021-05-11 14:35:00|942.65|941.15|942.12|940.62|942.66|941.16|941.27|939.77|0
1620744000000|2021-05-11 14:40:00|942.1|940.6|942.93|941.43|943.4|941.9|941.65|940.15|0
1620744300000|2021-05-11 14:45:00|942.91|941.41|943.48|941.98|943.51|942.01|941.73|940.23|0
1620744600000|2021-05-11 14:50:00|943.49|941.99|943.72|942.22|943.97|942.47|943.02|941.52|0
1620744900000|2021-05-11 14:55:00|943.71|942.21|943.72|942.22|944.43|942.93|943.29|941.79|0
1620745200000|2021-05-11 15:00:00|943.71|942.21|942.55|941.05|943.97|942.47|942.54|941.04|0
1620745500000|2021-05-11 15:05:00|942.54|941.04|943.37|941.87|944.03|942.53|942.29|940.79|0
1620745800000|2021-05-11 15:10:00|943.36|941.86|943.94|942.44|943.94|942.44|942.9|941.4|0
1620746100000|2021-05-11 15:15:00|944.14|942.64|945.36|943.86|945.37|943.87|943.42|941.92|0
1620746400000|2021-05-11 15:20:00|945.35|943.85|946.19|944.69|946.4|944.9|945.34|943.84|0
1620746700000|2021-05-11 15:25:00|946.2|944.7|946.18|944.68|946.44|944.94|945.49|943.99|0
1620747000000|2021-05-11 15:30:00|946.17|944.67|947.55|946.05|947.56|946.06|946.16|944.66|0
1620747300000|2021-05-11 15:35:00|947.61|946.11|946.77|945.27|947.97|946.47|946.59|945.09|0
1620747600000|2021-05-11 15:40:00|946.78|945.28|945.8|944.3|946.8|945.3|945.79|944.29|0
1620747900000|2021-05-11 15:45:00|945.81|944.31|946.54|945.04|946.92|945.42|945.79|944.29|0
1620748200000|2021-05-11 15:50:00|946.53|945.03|947.82|946.32|948.04|946.54|946.29|944.79|0
1620748500000|2021-05-11 15:55:00|947.88|946.38|947.64|946.14|948.24|946.74|947.55|946.05|0
1620748800000|2021-05-11 16:00:00|947.77|946.27|947.38|945.88|948.05|946.55|947.09|945.59|0
1620749100000|2021-05-11 16:05:00|947.37|945.87|947.17|945.67|947.85|946.35|947.15|945.65|0
1620749400000|2021-05-11 16:10:00|947.18|945.68|947.58|946.08|947.82|946.32|947.13|945.63|0
1620749700000|2021-05-11 16:15:00|947.59|946.09|947.8|946.3|948.05|946.55|946.94|945.44|0
1620750000000|2021-05-11 16:20:00|947.61|946.11|947.38|945.88|947.82|946.32|946.91|945.41|0
1620750300000|2021-05-11 16:25:00|947.39|945.89|946.46|944.96|947.39|945.89|946.43|944.93|0
1620750600000|2021-05-11 16:30:00|946.45|944.95|945.99|944.49|946.66|945.16|945.75|944.25|0
1620750900000|2021-05-11 16:35:00|946.01|944.51|946.66|945.16|946.91|945.41|945.98|944.48|0
1620751200000|2021-05-11 16:40:00|946.65|945.15|945.92|944.42|946.68|945.18|945.71|944.21|0
1620751500000|2021-05-11 16:45:00|945.93|944.43|945.7|944.2|945.95|944.45|945.48|943.98|0
1620751800000|2021-05-11 16:50:00|945.71|944.21|944.79|943.29|945.71|944.21|944.56|943.06|0
1620752100000|2021-05-11 16:55:00|944.78|943.28|945.45|943.95|945.46|943.96|944.76|943.26|0
1620752400000|2021-05-11 17:00:00|945.46|943.96|946.6|945.1|946.6|945.1|945.21|943.71|0
1620752700000|2021-05-11 17:05:00|946.59|945.09|946.38|944.88|946.6|945.1|945.7|944.2|0
1620753000000|2021-05-11 17:10:00|946.37|944.87|945.75|944.25|946.63|945.13|945.73|944.23|0
1620753300000|2021-05-11 17:15:00|945.76|944.26|946.63|945.13|946.88|945.38|945.51|944.01|0
1620753600000|2021-05-11 17:20:00|946.6|945.1|947.09|945.59|947.1|945.6|946.41|944.91|0
1620753900000|2021-05-11 17:25:00|947.1|945.6|947.86|946.36|948.01|946.51|947.08|945.58|0
1620754200000|2021-05-11 17:30:00|947.99|946.49|947.82|946.32|948.03|946.53|947.59|946.09|0
1620754500000|2021-05-11 17:35:00|947.85|946.35|948.27|946.77|948.47|946.97|947.78|946.28|0
1620754800000|2021-05-11 17:40:00|948.28|946.78|948.51|947.01|948.71|947.21|948.26|946.76|0
1620755100000|2021-05-11 17:45:00|948.52|947.02|948.48|946.98|948.74|947.24|948.27|946.77|0
1620755400000|2021-05-11 17:50:00|948.49|946.99|947.1|945.6|948.5|947|947.09|945.59|0
1620755700000|2021-05-11 17:55:00|947.11|945.61|948.23|946.73|948.26|946.76|947.1|945.6|0
1620756000000|2021-05-11 18:00:00|948.24|946.74|948.49|946.99|948.71|947.21|948|946.5|0
1620756300000|2021-05-11 18:05:00|948.5|947|947.75|946.25|948.73|947.23|947.54|946.04|0
1620756600000|2021-05-11 18:10:00|947.76|946.26|947.03|945.53|947.99|946.49|947.03|945.53|0
1620756900000|2021-05-11 18:15:00|947.04|945.54|947.69|946.19|947.69|946.19|946.81|945.31|0
1620757200000|2021-05-11 18:20:00|947.7|946.2|948.18|946.68|948.18|946.68|947.47|945.97|0
1620757500000|2021-05-11 18:25:00|948.17|946.67|949.13|947.63|949.14|947.64|947.94|946.44|0
1620757800000|2021-05-11 18:30:00|949.11|947.61|947.94|946.44|949.11|947.61|947.47|945.97|0
1620758100000|2021-05-11 18:35:00|947.93|946.43|947.27|945.77|948.18|946.68|947.03|945.53|0
1620758400000|2021-05-11 18:40:00|947.26|945.76|947.7|946.2|947.72|946.22|946.79|945.29|0
1620758700000|2021-05-11 18:45:00|947.69|946.19|948.4|946.9|948.4|946.9|947.47|945.97|0
1620759000000|2021-05-11 18:50:00|948.39|946.89|948.2|946.7|948.65|947.15|947.7|946.2|0
1620759300000|2021-05-11 18:55:00|948.19|946.69|948.2|946.7|948.63|947.13|947.93|946.43|0
1620759600000|2021-05-11 19:00:00|948.18|946.68|948.39|946.89|948.85|947.35|948.15|946.65|0
1620759900000|2021-05-11 19:05:00|948.38|946.88|947.92|946.42|948.43|946.93|947.7|946.2|0
1620760200000|2021-05-11 19:10:00|947.93|946.43|947.27|945.77|948.15|946.65|947.25|945.75|0
1620760500000|2021-05-11 19:15:00|947.28|945.78|948.87|947.37|948.87|947.37|947.04|945.54|0
1620760800000|2021-05-11 19:20:00|948.89|947.39|948.68|947.18|948.9|947.4|948.43|946.93|0
1620761100000|2021-05-11 19:25:00|948.69|947.19|948.67|947.17|949.2|947.7|948.67|947.17|0
1620761400000|2021-05-11 19:30:00|948.65|947.15|947.23|945.73|948.9|947.4|947.22|945.72|0
1620761700000|2021-05-11 19:35:00|947.24|945.74|946.75|945.25|947.45|945.95|946.48|944.98|0
1620762000000|2021-05-11 19:40:00|946.76|945.26|947.24|945.74|947.48|945.98|946.74|945.24|0
1620762300000|2021-05-11 19:45:00|947.23|945.73|948.19|946.69|948.21|946.71|947.21|945.71|0
1620762600000|2021-05-11 19:50:00|948.2|946.7|947.59|946.09|948.48|946.98|947.56|946.06|0
1620762900000|2021-05-11 19:55:00|947.56|946.06|947.96|946.46|947.99|946.49|946.91|945.41|0
1620763200000|2021-05-11 20:00:00|947.98|946.48|947.34|945.84|948.37|946.87|947.3|945.8|0
1620763500000|2021-05-11 20:05:00|947.35|945.85|947.34|945.84|947.58|946.08|947.02|945.52|0
1620763800000|2021-05-11 20:10:00|947.3|945.8|946.48|944.98|947.49|945.99|946.34|944.84|0
1620764100000|2021-05-11 20:15:00|946.5|945|946.41|944.91|946.56|945.06|946.34|944.84|0
1620764400000|2021-05-11 20:20:00|946.39|944.89|946.41|944.91|946.43|944.93|946.38|944.88|0
1620764700000|2021-05-11 20:25:00|946.39|944.89|946.41|944.91|946.43|944.93|946.39|944.89|0
1620765000000|2021-05-11 20:30:00|946.4|944.9|946.12|944.62|946.4|944.9|946.08|944.58|0
1620765300000|2021-05-11 20:35:00|946.11|944.61|945.97|944.47|946.17|944.67|945.97|944.47|0
1620765600000|2021-05-11 20:40:00|945.98|944.48|946.08|944.58|946.39|944.89|945.97|944.47|0
1620765900000|2021-05-11 20:45:00|946.07|944.57|946.3|944.8|946.45|944.95|945.97|944.47|0
1620766200000|2021-05-11 20:50:00|946.31|944.81|946.3|944.8|946.45|944.95|946.25|944.75|0
1620766500000|2021-05-11 20:55:00|946.31|944.81|946.48|944.98|946.58|945.08|946.25|944.75|0
1620766800000|2021-05-11 21:00:00|946.47|944.97|946.5|945|946.54|945.04|946.47|944.97|0
1620767100000|2021-05-11 21:05:00|946.48|944.98|946.48|944.98|946.5|945|946.48|944.98|0
1620767400000|2021-05-11 21:10:00|946.5|945|946.48|944.98|946.5|945|946.48|944.98|0
1620767700000|2021-05-11 21:15:00|946.5|945|946.5|945|946.5|945|946.5|945|0
1620768000000|2021-05-11 21:20:00|946.54|945.04|946.48|944.98|946.54|945.04|946.48|944.98|0
1620768300000|2021-05-11 21:25:00|946.39|944.89|946.36|944.86|946.45|944.95|946.27|944.77|0
1620768600000|2021-05-11 21:30:00|946.38|944.88|946.39|944.89|946.39|944.89|946.36|944.86|0
1620768900000|2021-05-11 21:35:00|946.38|944.88|946.36|944.86|946.39|944.89|946.3|944.8|0
1620769200000|2021-05-11 21:40:00|946.38|944.88|946.39|944.89|946.39|944.89|946.38|944.88|0
1620769500000|2021-05-11 21:45:00|946.38|944.88|946.34|944.84|946.39|944.89|946.3|944.8|0
1620769800000|2021-05-11 21:50:00|946.32|944.82|946.39|944.89|946.41|944.91|946.32|944.82|0
1620770100000|2021-05-11 21:55:00|946.41|944.91|946.41|944.91|946.45|944.95|946.41|944.91|0
1620770400000|2021-05-11 22:00:00|946.42|944.92|946.36|944.86|946.69|945.19|946.19|944.69|0
1620770700000|2021-05-11 22:05:00|946.38|944.88|946.6|945.1|946.65|945.15|946.38|944.88|0
1620771000000|2021-05-11 22:10:00|946.61|945.11|946.69|945.19|946.69|945.19|946.56|945.06|0
1620771300000|2021-05-11 22:15:00|946.71|945.21|946.89|945.39|946.89|945.39|946.71|945.21|0
1620771600000|2021-05-11 22:20:00|946.88|945.38|946.8|945.3|946.88|945.38|946.74|945.24|0
1620771900000|2021-05-11 22:25:00|946.82|945.32|946.89|945.39|946.89|945.39|946.74|945.24|0
1620772200000|2021-05-11 22:30:00|946.93|945.43|946.6|945.1|947.02|945.52|946.32|944.82|0
1620772500000|2021-05-11 22:35:00|946.61|945.11|946.74|945.24|946.84|945.34|946.61|945.11|0
1620772800000|2021-05-11 22:40:00|946.78|945.28|946.84|945.34|946.89|945.39|946.74|945.24|0
1620773100000|2021-05-11 22:45:00|946.85|945.35|946.89|945.39|946.93|945.43|946.74|945.24|0
1620773400000|2021-05-11 22:50:00|946.88|945.38|946.8|945.3|946.89|945.39|946.8|945.3|0
1620773700000|2021-05-11 22:55:00|946.82|945.32|946.69|945.19|946.84|945.34|946.56|945.06|0
1620774000000|2021-05-11 23:00:00|946.7|945.2|946.32|944.82|946.74|945.24|946.1|944.6|0
1620774300000|2021-05-11 23:05:00|946.34|944.84|945.99|944.49|946.43|944.93|945.91|944.41|0
1620774600000|2021-05-11 23:10:00|946|944.5|946.32|944.82|946.32|944.82|945.99|944.49|0
1620774900000|2021-05-11 23:15:00|946.3|944.8|946.36|944.86|946.47|944.97|946.19|944.69|0
1620775200000|2021-05-11 23:20:00|946.37|944.87|946.48|944.98|946.6|945.1|946.36|944.86|0
1620775500000|2021-05-11 23:25:00|946.49|944.99|946.6|945.1|946.69|945.19|946.47|944.97|0
1620775800000|2021-05-11 23:30:00|946.61|945.11|946.65|945.15|946.65|945.15|946.52|945.02|0
1620776100000|2021-05-11 23:35:00|946.64|945.14|946.84|945.34|947.02|945.52|946.47|944.97|0
1620776400000|2021-05-11 23:40:00|946.82|945.32|947.02|945.52|947.02|945.52|946.8|945.3|0
1620776700000|2021-05-11 23:45:00|947.03|945.53|947.12|945.62|947.17|945.67|946.74|945.24|0
1620777000000|2021-05-11 23:50:00|947.06|945.56|947.4|945.9|947.44|945.94|946.93|945.43|0
1620777300000|2021-05-11 23:55:00|947.41|945.91|947.64|946.14|947.64|946.14|947.35|945.85|0
1620777600000|2021-05-12 00:00:00|947.65|946.15|947.77|946.27|947.88|946.38|947.55|946.05|0
1620777900000|2021-05-12 00:05:00|947.78|946.28|948.01|946.51|948.38|946.88|947.77|946.27|0
1620778200000|2021-05-12 00:10:00|948.03|946.53|948.56|947.06|948.61|947.11|948.01|946.51|0
1620778500000|2021-05-12 00:15:00|948.57|947.07|949.35|947.85|949.56|948.06|948.54|947.04|0
1620778800000|2021-05-12 00:20:00|949.34|947.84|948.73|947.23|949.35|947.85|948.73|947.23|0
1620779100000|2021-05-12 00:25:00|948.74|947.24|947.91|946.41|948.93|947.43|947.91|946.41|0
1620779400000|2021-05-12 00:30:00|947.9|946.4|947.23|945.73|947.91|946.41|947.02|945.52|0
1620779700000|2021-05-12 00:35:00|947.26|945.76|946.36|944.86|947.44|945.94|946.25|944.75|0
1620780000000|2021-05-12 00:40:00|946.39|944.89|943.78|942.28|946.56|945.06|943.78|942.28|0
1620780300000|2021-05-12 00:45:00|943.79|942.29|943.98|942.48|944.84|943.34|943.14|941.64|0
1620780600000|2021-05-12 00:50:00|943.97|942.47|944.37|942.87|944.59|943.09|943.76|942.26|0
1620780900000|2021-05-12 00:55:00|944.34|942.84|943.98|942.48|944.39|942.89|943.25|941.75|0
1620781200000|2021-05-12 01:00:00|943.99|942.49|943.58|942.08|943.99|942.49|943.15|941.65|0
1620781500000|2021-05-12 01:05:00|943.57|942.07|945.05|943.55|945.26|943.76|943.36|941.86|0
1620781800000|2021-05-12 01:10:00|945.06|943.56|944.51|943.01|945.06|943.56|944.42|942.92|0
1620782100000|2021-05-12 01:15:00|944.54|943.04|945.51|944.01|945.51|944.01|944.42|942.92|0
1620782400000|2021-05-12 01:20:00|945.52|944.02|945.5|944|945.52|944.02|945.07|943.57|0
1620782700000|2021-05-12 01:25:00|945.51|944.01|945.08|943.58|945.51|944.01|945.08|943.58|0
1620783000000|2021-05-12 01:30:00|945.09|943.59|944.64|943.14|945.73|944.23|944.43|942.93|0
1620783300000|2021-05-12 01:35:00|944.65|943.15|944.65|943.15|944.65|943.15|944|942.5|0
1620783600000|2021-05-12 01:40:00|944.66|943.16|944.89|943.39|945.53|944.03|944.22|942.72|0
1620783900000|2021-05-12 01:45:00|944.88|943.38|944.67|943.17|944.89|943.39|944.45|942.95|0
1620784200000|2021-05-12 01:50:00|944.68|943.18|943.79|942.29|944.9|943.4|943.59|942.09|0
1620784500000|2021-05-12 01:55:00|943.76|942.26|944.01|942.51|944.42|942.92|943.69|942.19|0
1620784800000|2021-05-12 02:00:00|944.02|942.52|944.91|943.41|945.13|943.63|943.81|942.31|0
1620785100000|2021-05-12 02:05:00|944.9|943.4|945.31|943.81|945.51|944.01|944.68|943.18|0
1620785400000|2021-05-12 02:10:00|945.3|943.8|945.51|944.01|945.73|944.23|945.29|943.79|0
1620785700000|2021-05-12 02:15:00|945.45|943.95|945.11|943.61|945.54|944.04|944.89|943.39|0
1620786000000|2021-05-12 02:20:00|945.12|943.62|945.31|943.81|945.33|943.83|944.89|943.39|0
1620786300000|2021-05-12 02:25:00|945.32|943.82|945.32|943.82|945.96|944.46|945.32|943.82|0
1620786600000|2021-05-12 02:30:00|945.33|943.83|944.88|943.38|945.55|944.05|944.67|943.17|0
1620786900000|2021-05-12 02:35:00|944.87|943.37|945.09|943.59|945.31|943.81|944.67|943.17|0
1620787200000|2021-05-12 02:40:00|945.08|943.58|944.89|943.39|945.09|943.59|944.65|943.15|0
1620787500000|2021-05-12 02:45:00|944.88|943.38|944.87|943.37|945.11|943.61|944.67|943.17|0
1620787800000|2021-05-12 02:50:00|944.88|943.38|945.08|943.58|945.31|943.81|944.87|943.37|0
1620788100000|2021-05-12 02:55:00|945.09|943.59|944.85|943.35|945.09|943.59|944.85|943.35|0
1620788400000|2021-05-12 03:00:00|944.86|943.36|945.1|943.6|945.1|943.6|944.43|942.93|0
1620788700000|2021-05-12 03:05:00|945.09|943.59|945.33|943.83|945.33|943.83|944.47|942.97|0
1620789000000|2021-05-12 03:10:00|945.32|943.82|944.69|943.19|945.33|943.83|944.69|943.19|0
1620789300000|2021-05-12 03:15:00|944.68|943.18|944.45|942.95|944.9|943.4|944.44|942.94|0
1620789600000|2021-05-12 03:20:00|944.46|942.96|943.78|942.28|944.67|943.17|943.37|941.87|0
1620789900000|2021-05-12 03:25:00|943.77|942.27|944.23|942.73|944.45|942.95|943.77|942.27|0
1620790200000|2021-05-12 03:30:00|944.22|942.72|944.24|942.74|944.66|943.16|943.82|942.32|0
1620790500000|2021-05-12 03:35:00|944.23|942.73|942.7|941.2|944.24|942.74|942.48|940.98|0
1620790800000|2021-05-12 03:40:00|942.76|941.26|942.7|941.2|943.12|941.62|942.37|940.87|0
1620791100000|2021-05-12 03:45:00|942.69|941.19|941.59|940.09|942.69|941.19|941.16|939.66|0
1620791400000|2021-05-12 03:50:00|941.6|940.1|941.8|940.3|941.82|940.32|941.38|939.88|0
1620791700000|2021-05-12 03:55:00|941.81|940.31|940.57|939.07|941.81|940.31|940.32|938.82|0
1620792000000|2021-05-12 04:00:00|940.58|939.08|940.75|939.25|940.99|939.49|940.54|939.04|0
1620792300000|2021-05-12 04:05:00|940.74|939.24|940.1|938.6|940.76|939.26|940.08|938.58|0
1620792600000|2021-05-12 04:10:00|940.11|938.61|940.31|938.81|940.32|938.82|939.87|938.37|0
1620792900000|2021-05-12 04:15:00|940.3|938.8|939.84|938.34|940.51|939.01|939.84|938.34|0
1620793200000|2021-05-12 04:20:00|939.85|938.35|939.84|938.34|940.06|938.56|939.59|938.09|0
1620793500000|2021-05-12 04:25:00|939.85|938.35|940.06|938.56|940.27|938.77|939.84|938.34|0
1620793800000|2021-05-12 04:30:00|940.07|938.57|941.2|939.7|941.21|939.71|940.06|938.56|0
1620794100000|2021-05-12 04:35:00|941.21|939.71|940.68|939.18|941.21|939.71|940.55|939.05|0
1620794400000|2021-05-12 04:40:00|940.71|939.21|940.36|938.86|940.79|939.29|939.95|938.45|0
1620794700000|2021-05-12 04:45:00|940.35|938.85|940.57|939.07|940.59|939.09|939.93|938.43|0
1620795000000|2021-05-12 04:50:00|940.58|939.08|941.24|939.74|941.26|939.76|940.57|939.07|0
1620795300000|2021-05-12 04:55:00|941.25|939.75|941.69|940.19|941.69|940.19|941.24|939.74|0
1620795600000|2021-05-12 05:00:00|941.68|940.18|942.56|941.06|942.56|941.06|941.68|940.18|0
1620795900000|2021-05-12 05:05:00|942.57|941.07|943.79|942.29|943.79|942.29|942.54|941.04|0
1620796200000|2021-05-12 05:10:00|943.8|942.3|943.59|942.09|944.01|942.51|943.35|941.85|0
1620796500000|2021-05-12 05:15:00|943.6|942.1|943.56|942.06|943.81|942.31|943.37|941.87|0
1620796800000|2021-05-12 05:20:00|943.57|942.07|943.54|942.04|943.77|942.27|943.33|941.83|0
1620797100000|2021-05-12 05:25:00|943.55|942.05|944.2|942.7|944.21|942.71|943.54|942.04|0
1620797400000|2021-05-12 05:30:00|944.14|942.64|943.78|942.28|944.2|942.7|943.75|942.25|0
1620797700000|2021-05-12 05:35:00|943.79|942.29|944.02|942.52|944.25|942.75|943.79|942.29|0
1620798000000|2021-05-12 05:40:00|944.03|942.53|943.33|941.83|944.04|942.54|943.11|941.61|0
1620798300000|2021-05-12 05:45:00|943.34|941.84|942.92|941.42|943.76|942.26|942.89|941.39|0
1620798600000|2021-05-12 05:50:00|942.91|941.41|942.71|941.21|943.14|941.64|942.48|940.98|0
1620798900000|2021-05-12 05:55:00|942.7|941.2|941.67|940.17|942.7|941.2|941.67|940.17|0
1620799200000|2021-05-12 06:00:00|941.68|940.18|942.74|941.24|942.74|941.24|941.64|940.14|0
1620799500000|2021-05-12 06:05:00|942.75|941.25|942.97|941.47|943.6|942.1|942.75|941.25|0
1620799800000|2021-05-12 06:10:00|943.04|941.54|943.32|941.82|943.76|942.26|942.92|941.42|0
1620800100000|2021-05-12 06:15:00|943.33|941.83|944.33|942.83|944.33|942.83|943.32|941.82|0
1620800400000|2021-05-12 06:20:00|944.4|942.9|944.8|943.3|945.03|943.53|944.08|942.58|0
1620800700000|2021-05-12 06:25:00|944.81|943.31|945.19|943.69|945.2|943.7|944.79|943.29|0
1620801000000|2021-05-12 06:30:00|945.2|943.7|944.57|943.07|945.41|943.91|944.57|943.07|0
1620801300000|2021-05-12 06:35:00|944.58|943.08|945.22|943.72|945.44|943.94|944.58|943.08|0
1620801600000|2021-05-12 06:40:00|945.21|943.71|944.97|943.47|945.22|943.72|944.77|943.27|0
1620801900000|2021-05-12 06:45:00|944.98|943.48|944.74|943.24|945.19|943.69|944.73|943.23|0
1620802200000|2021-05-12 06:50:00|944.8|943.3|945.99|944.49|945.99|944.49|944.8|943.3|0
1620802500000|2021-05-12 06:55:00|946|944.5|946.69|945.19|946.69|945.19|946|944.5|0
1620802800000|2021-05-12 07:00:00|946.68|945.18|950.85|949.35|952.15|950.85|946.45|944.95|15
1620803100000|2021-05-12 07:05:00|950.75|949.85|948.95|947.05|950.75|949.85|948.95|946.85|8
1620803400000|2021-05-12 07:10:00|948.85|946.65|945.05|943.75|949.15|947.95|945.05|943.65|174
1620803700000|2021-05-12 07:15:00|945.35|943.85|943.25|941.95|949.25|944.75|943.05|941.95|542
1620804000000|2021-05-12 07:20:00|943.05|942.05|943.85|942.75|947.05|943.65|942.95|940.75|347
1620804300000|2021-05-12 07:25:00|944.05|942.85|944.05|943.05|945.15|944.45|942.55|941.75|323
1620804600000|2021-05-12 07:30:00|944.25|943.15|944.35|943.35|944.75|943.95|943.75|942.95|389
1620804900000|2021-05-12 07:35:00|944.25|943.25|945.35|944.35|945.75|945.05|944.15|943.15|279
1620805200000|2021-05-12 07:40:00|945.45|944.55|949.15|947.95|949.25|947.95|945.45|944.35|151
1620805500000|2021-05-12 07:45:00|948.45|947.85|948.83|947.73|949.75|948.55|948.45|947.45|45
1620805800000|2021-05-12 07:50:00|948.73|947.63|946.97|945.87|948.78|947.68|946.77|945.57|25
1620806100000|2021-05-12 07:55:00|947.17|945.97|946.49|945.39|947.77|946.77|946.15|945.15|90
1620806400000|2021-05-12 08:00:00|946.59|945.59|946.64|945.54|947.47|946.37|946.59|945.54|2
1620806700000|2021-05-12 08:05:00|946.54|945.64|946.58|945.38|946.78|945.68|945.78|944.98|84
1620807000000|2021-05-12 08:10:00|946.48|945.28|946.08|944.98|947.08|945.88|946.08|944.98|3
1620807300000|2021-05-12 08:15:00|946.28|945.08|946.08|944.88|946.58|945.78|945.38|944.28|30
1620807600000|2021-05-12 08:20:00|945.98|944.78|945.88|944.78|945.98|944.78|945.08|943.88|26
1620807900000|2021-05-12 08:25:00|945.98|944.88|945.08|944.28|946.08|944.88|944.98|944.08|2
1620808200000|2021-05-12 08:30:00|945.18|944.38|946.88|945.68|946.98|945.68|945.18|944.38|5
1620808500000|2021-05-12 08:35:00|946.98|945.48|946.68|945.38|946.98|945.78|946.58|945.28|0
1620808800000|2021-05-12 08:40:00|946.58|945.18|945.78|944.58|946.58|945.38|945.38|944.18|0
1620809100000|2021-05-12 08:45:00|945.88|944.68|945.58|944.48|946.68|945.38|945.58|944.48|0
1620809400000|2021-05-12 08:50:00|945.68|944.58|945.98|944.78|946.08|944.88|945.28|944.08|1
1620809700000|2021-05-12 08:55:00|945.88|944.88|946.38|945.18|946.38|945.18|945.88|944.58|6
1620810000000|2021-05-12 09:00:00|946.48|945.28|946.38|945.28|946.58|945.38|946.28|945.08|0
1620810300000|2021-05-12 09:05:00|946.48|945.38|945.58|944.48|946.58|945.38|945.48|944.28|0
1620810600000|2021-05-12 09:10:00|945.68|944.58|945.88|945.08|945.88|945.08|945.18|943.88|28
1620810900000|2021-05-12 09:15:00|945.98|944.98|945.78|944.68|946.28|945.58|945.78|944.68|33
1620811200000|2021-05-12 09:20:00|945.88|944.98|946.78|945.58|946.78|945.58|945.38|944.28|21
1620811500000|2021-05-12 09:25:00|946.88|945.68|947.48|946.28|947.58|946.28|946.88|945.68|0
1620811800000|2021-05-12 09:30:00|947.38|946.38|946.78|945.68|947.48|946.38|946.78|945.58|0
1620812100000|2021-05-12 09:35:00|946.88|945.58|946.38|945.38|946.88|945.58|946.08|944.88|1
1620812400000|2021-05-12 09:40:00|946.48|944.88|947.08|945.78|947.08|945.78|946.08|944.78|1
1620812700000|2021-05-12 09:45:00|946.98|945.88|946.98|945.78|947.38|946.48|946.58|945.48|56
1620813000000|2021-05-12 09:50:00|947.08|945.88|947.18|945.88|947.28|945.98|946.48|945.28|0
1620813300000|2021-05-12 09:55:00|947.08|945.78|946.98|945.88|947.28|945.88|946.78|945.68|0
1620813600000|2021-05-12 10:00:00|946.88|945.78|946.98|945.68|946.98|945.78|946.58|945.48|0
1620813900000|2021-05-12 10:05:00|947.08|945.78|947.68|946.58|947.68|946.58|946.88|945.68|1
1620814200000|2021-05-12 10:10:00|947.78|946.68|947.28|946.08|948.18|946.98|946.98|945.78|11
1620814500000|2021-05-12 10:15:00|947.38|946.18|947.98|946.78|947.98|946.78|947.28|946.18|0
1620814800000|2021-05-12 10:20:00|947.88|946.38|946.78|945.68|947.88|946.48|946.78|945.68|22
1620815100000|2021-05-12 10:25:00|946.68|945.48|946.68|945.38|946.78|945.58|946.48|945.28|5
1620815400000|2021-05-12 10:30:00|946.58|945.48|947.48|946.38|947.48|946.78|946.58|945.48|16
1620815700000|2021-05-12 10:35:00|947.58|946.68|947.28|946.38|947.58|946.78|947.08|946.18|38
1620816000000|2021-05-12 10:40:00|947.38|946.58|946.78|945.38|947.38|946.78|946.78|945.38|142
1620816300000|2021-05-12 10:45:00|946.68|945.78|946.38|945.28|946.78|945.88|945.78|944.98|180
1620816600000|2021-05-12 10:50:00|946.28|945.18|944.88|943.58|946.28|945.48|944.88|943.58|60
1620816900000|2021-05-12 10:55:00|944.78|943.38|944.08|942.78|944.78|943.38|944.08|942.78|100
1620817200000|2021-05-12 11:00:00|944.28|942.88|944.58|943.48|944.58|943.48|944.18|942.88|1
1620817500000|2021-05-12 11:05:00|944.48|943.08|944.18|942.78|944.58|943.68|943.98|942.78|62
1620817800000|2021-05-12 11:10:00|944.28|942.88|944.18|942.98|944.58|943.08|944.08|942.88|0
1620818100000|2021-05-12 11:15:00|944.28|943.08|944.28|942.88|944.58|943.08|943.98|942.88|0
1620818400000|2021-05-12 11:20:00|944.38|942.98|943.58|942.38|944.58|943.18|943.48|942.18|11
1620818700000|2021-05-12 11:25:00|943.68|942.48|943.88|942.68|943.98|942.68|943.68|942.48|1
1620819000000|2021-05-12 11:30:00|943.98|942.88|944.18|942.88|944.28|942.98|943.88|942.78|0
1620819300000|2021-05-12 11:35:00|944.28|942.98|943.88|942.58|944.38|943.18|943.88|942.58|0
1620819600000|2021-05-12 11:40:00|943.78|942.28|943.58|942.28|943.78|942.38|943.48|942.28|0
1620819900000|2021-05-12 11:45:00|943.48|941.98|943.58|942.18|943.68|942.88|943.38|941.98|70
1620820200000|2021-05-12 11:50:00|943.48|942.28|943.68|942.28|943.78|942.28|943.48|942.28|0
1620820500000|2021-05-12 11:55:00|943.58|942.38|943.38|942.18|943.68|942.38|943.38|942.18|0
1620820800000|2021-05-12 12:00:00|943.68|941.98|943.08|941.98|943.68|941.98|943.08|941.98|0
1620821100000|2021-05-12 12:05:00|942.98||943.08||943.38||942.88||1
1620821400000|2021-05-12 12:10:00|942.98|942.08|943.58|942.18|943.58|942.88|942.98|942.08|50
1620821700000|2021-05-12 12:15:00|943.48|941.98|942.78|941.98|943.58|941.98|942.78|941.98|1
1620822000000|2021-05-12 12:20:00|942.68|941.68|942.98|941.88|943.18|941.88|942.68|941.68|2
1620822300000|2021-05-12 12:25:00|943.08|941.83|942.43|941.03|943.08|941.83|942.13|941.03|15
1620822600000|2021-05-12 12:30:00|942.33|940.83|939.83|938.53|942.33|940.83|938.23|937.03|287
1620822900000|2021-05-12 12:35:00|939.93|938.63|941.13|939.83|941.13|940.13|939.23|938.53|102
1620823200000|2021-05-12 12:40:00|941.03|939.73|942.33|941.03|942.33|941.03|940.23|938.83|61
1620823500000|2021-05-12 12:45:00|942.43|941.13|940.23|939.03|942.43|941.23|940.23|939.03|69
1620823800000|2021-05-12 12:50:00|940.33|939.13|940.43|939.23|940.93|939.73|940.23|938.93|0
1620824100000|2021-05-12 12:55:00|940.33|939.13|940.53|939.23|940.53|939.23|939.53|938.53|17
1620824400000|2021-05-12 13:00:00|940.43|939.33|941.13|939.93|941.23|940.03|939.93|938.83|0
1620824700000|2021-05-12 13:05:00|941.03|939.83|940.03|938.93|941.13|939.93|940.03|938.93|21
1620825000000|2021-05-12 13:10:00|939.93|938.83|939.63|938.33|939.93|938.83|939.63|938.13|1
1620825300000|2021-05-12 13:15:00|939.83|938.43|939.03|937.83|939.83|938.43|939.03|937.53|12
1620825600000|2021-05-12 13:20:00|938.93|937.93|938.23|936.93|938.93|938.13|938.03|936.83|14
1620825900000|2021-05-12 13:25:00|937.33|937.03|937.73|937.03|938.53|937.33|937.23|936.43|275
1620826200000|2021-05-12 13:30:00|938.53|937.13|942.13|940.93|942.13|940.93|938.53|937.13|6
1620826500000|2021-05-12 13:35:00|942.23|941.03|941.4|940.3|942.93|941.63|941|939.95|14
1620826800000|2021-05-12 13:40:00|941.3|940.4|941|940|941.3|940.5|940.8|939.5|14
1620827100000|2021-05-12 13:45:00|941.4|940.1|941.3|940.3|942.2|941|941.3|940.1|20
1620827400000|2021-05-12 13:50:00|941.2|940.2|941.4|940.4|941.9|941|941|939.9|3
1620827700000|2021-05-12 13:55:00|941.5|940.5|941.8|940.7|942.1|941.2|941.5|940.5|18
1620828000000|2021-05-12 14:00:00|941.9|940.8|942.6|941.5|942.7|941.5|941.3|940.1|28
1620828300000|2021-05-12 14:05:00|942.7|941.6|942.6|941.4|943.2|942|942.4|941.2|7
1620828600000|2021-05-12 14:10:00|942.84|941.64|942.94|941.74|943.04|941.94|942.34|941.14|29
1620828900000|2021-05-12 14:15:00|942.84|941.84|941.67|940.17|943.64|942.54|941.67|940.17|193
1620829200000|2021-05-12 14:20:00|941.66|940.16|942.54|941.04|943.16|941.66|941.65|940.15|50
1620829500000|2021-05-12 14:25:00|942.53|941.03|941.34|939.84|942.71|941.21|941.34|939.84|753
1620829800000|2021-05-12 14:30:00|941.28|939.78|940.84|939.34|941.78|940.28|940.61|939.11|0
1620830100000|2021-05-12 14:35:00|940.87|939.37|941.68|940.18|942.39|940.89|940.84|939.34|0
1620830400000|2021-05-12 14:40:00|941.67|940.17|940.98|939.48|941.91|940.41|940.7|939.2|0
1620830700000|2021-05-12 14:45:00|940.97|939.47|940.11|938.61|941.23|939.73|940.08|938.58|0
1620831000000|2021-05-12 14:50:00|940.1|938.6|940.04|938.54|940.54|939.04|939.89|938.39|0
1620831300000|2021-05-12 14:55:00|940.05|938.55|940.35|938.85|940.35|938.85|939.21|937.71|0
1620831600000|2021-05-12 15:00:00|940.34|938.84|941.41|939.91|941.42|939.92|940.09|938.59|0
1620831900000|2021-05-12 15:05:00|941.42|939.92|941.23|939.73|941.42|939.92|940.1|938.6|0
1620832200000|2021-05-12 15:10:00|941.22|939.72|940.88|939.38|941.22|939.72|940.38|938.88|0
1620832500000|2021-05-12 15:15:00|940.89|939.39|941.3|939.8|941.3|939.8|940.6|939.1|0
1620832800000|2021-05-12 15:20:00|941.29|939.79|940.2|938.7|941.3|939.8|940|938.5|0
1620833100000|2021-05-12 15:25:00|940.19|938.69|939.81|938.31|940.42|938.92|939.58|938.08|0
1620833400000|2021-05-12 15:30:00|939.23|937.73|938.32|936.82|939.36|937.86|938.31|936.81|0
1620833700000|2021-05-12 15:35:00|938.31|936.81|938.13|936.63|938.33|936.83|937.65|936.15|0
1620834000000|2021-05-12 15:40:00|938.12|936.62|939.28|937.78|939.28|937.78|937.67|936.17|0
1620834300000|2021-05-12 15:45:00|939.27|937.77|938.54|937.04|939.48|937.98|938.53|937.03|0
1620834600000|2021-05-12 15:50:00|938.53|937.03|936.82|935.32|938.53|937.03|936.81|935.31|0
1620834900000|2021-05-12 15:55:00|936.81|935.31|935.93|934.43|936.82|935.32|935.7|934.2|0
1620835200000|2021-05-12 16:00:00|935.92|934.42|935.92|934.42|936.58|935.08|935.69|934.19|0
1620835500000|2021-05-12 16:05:00|935.93|934.43|936.11|934.61|936.59|935.09|935.92|934.42|0
1620835800000|2021-05-12 16:10:00|936.05|934.55|934.98|933.48|936.12|934.62|934.98|933.48|0
1620836100000|2021-05-12 16:15:00|934.97|933.47|935.07|933.57|935.08|933.58|934.13|932.63|0
1620836400000|2021-05-12 16:20:00|935.06|933.56|936.15|934.65|936.39|934.89|934.83|933.33|0
1620836700000|2021-05-12 16:25:00|936.12|934.62|936.11|934.61|936.4|934.9|935.91|934.41|0
1620837000000|2021-05-12 16:30:00|935.91|934.41|936.15|934.65|936.38|934.88|935.47|933.97|0
1620837300000|2021-05-12 16:35:00|936.14|934.64|935.65|934.15|936.38|934.88|935.42|933.92|0
1620837600000|2021-05-12 16:40:00|935.59|934.09|935.44|933.94|935.9|934.4|934.78|933.28|0
1620837900000|2021-05-12 16:45:00|935.43|933.93|935.24|933.74|935.69|934.19|934.78|933.28|0
1620838200000|2021-05-12 16:50:00|935.25|933.75|935.52|934.02|935.94|934.44|935.24|933.74|0
1620838500000|2021-05-12 16:55:00|935.51|934.01|935.73|934.23|935.76|934.26|935.07|933.57|0
1620838800000|2021-05-12 17:00:00|935.72|934.22|936.68|935.18|936.68|935.18|935.27|933.77|0
1620839100000|2021-05-12 17:05:00|936.69|935.19|936.21|934.71|936.9|935.4|935.99|934.49|0
1620839400000|2021-05-12 17:10:00|936.22|934.72|936.64|935.14|936.89|935.39|936|934.5|0
1620839700000|2021-05-12 17:15:00|936.63|935.13|935.95|934.45|936.64|935.14|935.95|934.45|0
1620840000000|2021-05-12 17:20:00|935.94|934.44|935.7|934.2|935.96|934.46|935.51|934.01|0
1620840300000|2021-05-12 17:25:00|935.69|934.19|935.28|933.78|935.94|934.44|935.04|933.54|0
1620840600000|2021-05-12 17:30:00|935.27|933.77|934.79|933.29|935.7|934.2|934.78|933.28|0
1620840900000|2021-05-12 17:35:00|934.82|933.32|935.91|934.41|936.34|934.84|934.82|933.32|0
1620841200000|2021-05-12 17:40:00|935.94|934.44|935.25|933.75|936.11|934.61|935.21|933.71|0
1620841500000|2021-05-12 17:45:00|935.24|933.74|934.97|933.47|935.45|933.95|934.75|933.25|0
1620841800000|2021-05-12 17:50:00|935|933.5|935.81|934.31|935.85|934.35|934.84|933.34|0
1620842100000|2021-05-12 17:55:00|935.8|934.3|935.8|934.3|936.07|934.57|935.59|934.09|0
1620842400000|2021-05-12 18:00:00|935.79|934.29|935.58|934.08|936.27|934.77|935.38|933.88|0
1620842700000|2021-05-12 18:05:00|935.57|934.07|935.14|933.64|935.82|934.32|935.14|933.64|0
1620843000000|2021-05-12 18:10:00|935.15|933.65|934.71|933.21|935.16|933.66|934.27|932.77|0
1620843300000|2021-05-12 18:15:00|934.7|933.2|934.91|933.41|934.93|933.43|934.44|932.94|0
1620843600000|2021-05-12 18:20:00|934.92|933.42|934.58|933.08|935.36|933.86|934.45|932.95|0
1620843900000|2021-05-12 18:25:00|934.61|933.11|934.7|933.2|935.14|933.64|934.45|932.95|0
1620844200000|2021-05-12 18:30:00|934.69|933.19|935.19|933.69|935.43|933.93|934.03|932.53|0
1620844500000|2021-05-12 18:35:00|935.18|933.68|935.01|933.51|935.47|933.97|934.51|933.01|0
1620844800000|2021-05-12 18:40:00|935|933.5|935.25|933.75|935.47|933.97|934.76|933.26|0
1620845100000|2021-05-12 18:45:00|935.24|933.74|936.11|934.61|936.12|934.62|934.79|933.29|0
1620845400000|2021-05-12 18:50:00|936.09|934.59|936.13|934.63|936.62|935.12|935.91|934.41|0
1620845700000|2021-05-12 18:55:00|936.14|934.64|935.65|934.15|936.24|934.74|935.56|934.06|0
1620846000000|2021-05-12 19:00:00|935.62|934.12|934.36|932.86|935.62|934.12|934.35|932.85|0
1620846300000|2021-05-12 19:05:00|934.39|932.89|934.78|933.28|934.79|933.29|934.1|932.6|0
1620846600000|2021-05-12 19:10:00|934.77|933.27|933.65|932.15|934.8|933.3|933.45|931.95|0
1620846900000|2021-05-12 19:15:00|933.66|932.16|933.38|931.88|934.1|932.6|933.38|931.88|0
1620847200000|2021-05-12 19:20:00|933.39|931.89|932.87|931.37|933.64|932.14|932.67|931.17|0
1620847500000|2021-05-12 19:25:00|932.86|931.36|932.52|931.02|932.98|931.48|932.25|930.75|0
1620847800000|2021-05-12 19:30:00|932.53|931.03|932.77|931.27|933|931.5|932.05|930.55|0
1620848100000|2021-05-12 19:35:00|932.76|931.26|932.27|930.77|932.76|931.26|931.82|930.32|0
1620848400000|2021-05-12 19:40:00|932.29|930.79|933.56|932.06|933.81|932.31|932.25|930.75|0
1620848700000|2021-05-12 19:45:00|933.55|932.05|933.53|932.03|934.27|932.77|933.1|931.6|0
1620849000000|2021-05-12 19:50:00|933.33|931.83|932.12|930.62|933.68|932.18|931.92|930.42|0
1620849300000|2021-05-12 19:55:00|932.13|930.63|933.69|932.19|934.33|932.83|932.12|930.62|0
1620849600000|2021-05-12 20:00:00|933.68|932.18|933.42|931.92|934.86|933.36|933.18|931.68|0
1620849900000|2021-05-12 20:05:00|933.46|931.96|932.94|931.44|933.93|932.43|932.86|931.36|0
1620850200000|2021-05-12 20:10:00|932.95|931.45|933.48|931.98|933.59|932.09|932.9|931.4|0
1620850500000|2021-05-12 20:15:00|933.45|931.95|933.54|932.04|933.59|932.09|933.45|931.95|0
1620850800000|2021-05-12 20:20:00|933.55|932.05|933.45|931.95|933.61|932.11|933.45|931.95|0
1620851100000|2021-05-12 20:25:00|933.41|931.91|933.48|931.98|933.52|932.02|933.34|931.84|0
1620851400000|2021-05-12 20:30:00|933.44|931.94|932.96|931.46|933.72|932.22|932.77|931.27|0
1620851700000|2021-05-12 20:35:00|932.97|931.47|932.68|931.18|933.2|931.7|932.68|931.18|0
1620852000000|2021-05-12 20:40:00|932.69|931.19|932.68|931.18|932.77|931.27|932.45|930.95|0
1620852300000|2021-05-12 20:45:00|932.69|931.19|932.74|931.24|932.74|931.24|932.53|931.03|0
1620852600000|2021-05-12 20:50:00|932.73|931.23|932.65|931.15|932.74|931.24|932.46|930.96|0
1620852900000|2021-05-12 20:55:00|932.64|931.14|932.65|931.15|932.78|931.28|932.54|931.04|0
1620853200000|2021-05-12 21:00:00|932.7|931.2|932.72|931.22|932.72|931.22|932.61|931.11|0
1620853500000|2021-05-12 21:05:00|932.7|931.2|932.56|931.06|932.7|931.2|932.56|931.06|0
1620853800000|2021-05-12 21:10:00|932.58|931.08|932.61|931.11|932.65|931.15|932.54|931.04|0
1620854100000|2021-05-12 21:15:00|932.63|931.13|932.61|931.11|932.65|931.15|932.6|931.1|0
1620854400000|2021-05-12 21:20:00|932.63|931.13|932.74|931.24|932.74|931.24|932.63|931.13|0
1620854700000|2021-05-12 21:25:00|932.76|931.26|932.74|931.24|932.85|931.35|932.7|931.2|0
1620855000000|2021-05-12 21:30:00|932.77|931.27|932.67|931.17|932.79|931.29|932.67|931.17|0
1620855300000|2021-05-12 21:35:00|932.69|931.19|932.63|931.13|932.69|931.19|932.56|931.06|0
1620855600000|2021-05-12 21:40:00|932.61|931.11|932.61|931.11|932.7|931.2|932.61|931.11|0
1620855900000|2021-05-12 21:45:00|932.63|931.13|932.83|931.33|932.83|931.33|932.63|931.13|0
1620856200000|2021-05-12 21:50:00|932.85|931.35|932.9|931.4|932.95|931.45|932.81|931.31|0
1620856500000|2021-05-12 21:55:00|932.88|931.38|933.13|931.63|933.22|931.72|932.88|931.38|0
1620856800000|2021-05-12 22:00:00|933.18|931.68|933.96|932.46|934.06|932.56|933.12|931.62|0
1620857100000|2021-05-12 22:05:00|933.89|932.39|934.23|932.73|934.45|932.95|933.89|932.39|0
1620857400000|2021-05-12 22:10:00|934.24|932.74|934.76|933.26|934.8|933.3|934.24|932.74|0
1620857700000|2021-05-12 22:15:00|934.75|933.25|934.98|933.48|935.45|933.95|934.73|933.23|0
1620858000000|2021-05-12 22:20:00|935|933.5|934.43|932.93|935.04|933.54|934.39|932.89|0
1620858300000|2021-05-12 22:25:00|934.42|932.92|934.76|933.26|934.94|933.44|934.39|932.89|0
1620858600000|2021-05-12 22:30:00|934.77|933.27|934.68|933.18|934.85|933.35|934.49|932.99|0
1620858900000|2021-05-12 22:35:00|934.69|933.19|934.59|933.09|934.81|933.31|934.58|933.08|0
1620859200000|2021-05-12 22:40:00|934.58|933.08|934.82|933.32|934.87|933.37|934.52|933.02|0
1620859500000|2021-05-12 22:45:00|934.83|933.33|934.97|933.47|934.97|933.47|934.8|933.3|0
1620859800000|2021-05-12 22:50:00|934.91|933.41|934.74|933.24|934.97|933.47|934.48|932.98|0
1620860100000|2021-05-12 22:55:00|934.73|933.23|934.87|933.37|934.97|933.47|934.69|933.19|0
1620860400000|2021-05-12 23:00:00|934.86|933.36|934.87|933.37|934.91|933.41|934.54|933.04|0
1620860700000|2021-05-12 23:05:00|934.89|933.39|935.34|933.84|935.39|933.89|934.87|933.37|0
1620861000000|2021-05-12 23:10:00|935.32|933.82|935.28|933.78|935.43|933.93|935.15|933.65|0
1620861300000|2021-05-12 23:15:00|935.27|933.77|935.06|933.56|935.34|933.84|935.02|933.52|0
1620861600000|2021-05-12 23:20:00|935.04|933.54|935.06|933.56|935.06|933.56|934.82|933.32|0
1620861900000|2021-05-12 23:25:00|935.07|933.57|934.97|933.47|935.25|933.75|934.89|933.39|0
1620862200000|2021-05-12 23:30:00|934.93|933.43|934.97|933.47|934.97|933.47|934.54|933.04|0
1620862500000|2021-05-12 23:35:00|934.93|933.43|934.82|933.32|934.97|933.47|934.78|933.28|0
1620862800000|2021-05-12 23:40:00|934.83|933.33|934.91|933.41|934.97|933.47|934.5|933|0
1620863100000|2021-05-12 23:45:00|934.92|933.42|934.76|933.26|935.06|933.56|934.69|933.19|0
1620863400000|2021-05-12 23:50:00|934.78|933.28|935.15|933.65|935.25|933.75|934.74|933.24|0
1620863700000|2021-05-12 23:55:00|935.16|933.66|935.25|933.75|935.25|933.75|935.15|933.65|0
1620864000000|2021-05-13 00:00:00|935.22|933.72|935.31|933.81|935.62|934.12|935.16|933.66|0
1620864300000|2021-05-13 00:05:00|935.3|933.8|934.06|932.56|935.3|933.8|934.06|932.56|0
1620864600000|2021-05-13 00:10:00|934.08|932.58|933.97|932.47|934.23|932.73|933.3|931.8|0
1620864900000|2021-05-13 00:15:00|933.96|932.46|934.07|932.57|934.27|932.77|932.77|931.27|0
1620865200000|2021-05-13 00:20:00|934.08|932.58|934.13|932.63|934.72|933.22|934.08|932.58|0
1620865500000|2021-05-13 00:25:00|934.14|932.64|934.12|932.62|934.33|932.83|933.9|932.4|0
1620865800000|2021-05-13 00:30:00|934.11|932.61|934.34|932.84|934.34|932.84|933.5|932|0
1620866100000|2021-05-13 00:35:00|934.33|932.83|934.14|932.64|934.55|933.05|933.72|932.22|0
1620866400000|2021-05-13 00:40:00|934.13|932.63|934.79|933.29|934.79|933.29|933.92|932.42|0
1620866700000|2021-05-13 00:45:00|934.8|933.3|934.59|933.09|934.99|933.49|934.58|933.08|0
1620867000000|2021-05-13 00:50:00|934.6|933.1|934.36|932.86|934.8|933.3|934.16|932.66|0
1620867300000|2021-05-13 00:55:00|934.37|932.87|934.35|932.85|934.57|933.07|933.95|932.45|0
1620867600000|2021-05-13 01:00:00|934.36|932.86|933.3|931.8|934.37|932.87|933.27|931.77|0
1620867900000|2021-05-13 01:05:00|933.29|931.79|933.49|931.99|933.91|932.41|933.28|931.78|0
1620868200000|2021-05-13 01:10:00|933.48|931.98|933.71|932.21|933.94|932.44|933.28|931.78|0
1620868500000|2021-05-13 01:15:00|933.7|932.2|934.17|932.67|934.6|933.1|933.49|931.99|0
1620868800000|2021-05-13 01:20:00|934.16|932.66|934.19|932.69|934.38|932.88|933.95|932.45|0
1620869100000|2021-05-13 01:25:00|934.2|932.7|934.41|932.91|934.61|933.11|933.97|932.47|0
1620869400000|2021-05-13 01:30:00|934.47|932.97|934.84|933.34|934.95|933.45|934.18|932.68|0
1620869700000|2021-05-13 01:35:00|934.83|933.33|934.61|933.11|934.95|933.45|934.38|932.88|0
1620870000000|2021-05-13 01:40:00|934.6|933.1|935.27|933.77|935.28|933.78|934.6|933.1|0
1620870300000|2021-05-13 01:45:00|935.26|933.76|934.83|933.33|935.27|933.77|934.61|933.11|0
1620870600000|2021-05-13 01:50:00|934.84|933.34|934.83|933.33|934.84|933.34|934.2|932.7|0
1620870900000|2021-05-13 01:55:00|934.82|933.32|935.04|933.54|935.05|933.55|934.41|932.91|0
1620871200000|2021-05-13 02:00:00|934.98|933.48|934.02|932.52|934.98|933.48|934.01|932.51|0
1620871500000|2021-05-13 02:05:00|934.05|932.55|934.22|932.72|934.65|933.15|933.8|932.3|0
1620871800000|2021-05-13 02:10:00|934.21|932.71|934.39|932.89|934.86|933.36|933.96|932.46|0
1620872100000|2021-05-13 02:15:00|934.36|932.86|934.39|932.89|934.71|933.21|934.18|932.68|0
1620872400000|2021-05-13 02:20:00|934.4|932.9|934.23|932.73|934.6|933.1|934.19|932.69|0
1620872700000|2021-05-13 02:25:00|934.24|932.74|934.23|932.73|934.64|933.14|934.21|932.71|0
1620873000000|2021-05-13 02:30:00|934.24|932.74|933.99|932.49|934.46|932.96|933.78|932.28|0
1620873300000|2021-05-13 02:35:00|933.98|932.48|934.21|932.71|934.42|932.92|933.77|932.27|0
1620873600000|2021-05-13 02:40:00|934.22|932.72|934.85|933.35|935.06|933.56|934.21|932.71|0
1620873900000|2021-05-13 02:45:00|934.86|933.36|934.64|933.14|935.06|933.56|934.42|932.92|0
1620874200000|2021-05-13 02:50:00|934.65|933.15|934.86|933.36|935.05|933.55|934.64|933.14|0
1620874500000|2021-05-13 02:55:00|934.87|933.37|934.65|933.15|934.87|933.37|934.44|932.94|0
1620874800000|2021-05-13 03:00:00|934.66|933.16|935.1|933.6|935.1|933.6|934.46|932.96|0
1620875100000|2021-05-13 03:05:00|935.09|933.59|935.08|933.58|935.3|933.8|934.87|933.37|0
1620875400000|2021-05-13 03:10:00|935.07|933.57|935.1|933.6|935.32|933.82|934.67|933.17|0
1620875700000|2021-05-13 03:15:00|935.09|933.59|934.65|933.15|935.12|933.62|934.65|933.15|0
1620876000000|2021-05-13 03:20:00|934.66|933.16|934.45|932.95|934.67|933.17|934.25|932.75|0
1620876300000|2021-05-13 03:25:00|934.39|932.89|934.46|932.96|934.68|933.18|934.24|932.74|0
1620876600000|2021-05-13 03:30:00|934.47|932.97|934.77|933.27|935.09|933.59|934.26|932.76|0
1620876900000|2021-05-13 03:35:00|934.74|933.24|934.25|932.75|934.87|933.37|934.25|932.75|0
1620877200000|2021-05-13 03:40:00|934.28|932.78|934.04|932.54|934.45|932.95|933.82|932.32|0
1620877500000|2021-05-13 03:45:00|934.03|932.53|933.81|932.31|934.14|932.64|933.81|932.31|0
1620877800000|2021-05-13 03:50:00|933.8|932.3|933.81|932.31|934.23|932.73|933.61|932.11|0
1620878100000|2021-05-13 03:55:00|933.8|932.3|934.02|932.52|934.03|932.53|933.61|932.11|0
1620878400000|2021-05-13 04:00:00|934.01|932.51|934.24|932.74|934.45|932.95|933.81|932.31|0
1620878700000|2021-05-13 04:05:00|934.25|932.75|934.24|932.74|934.45|932.95|934.23|932.73|0
1620879000000|2021-05-13 04:10:00|934.23|932.73|934.03|932.53|934.24|932.74|933.81|932.31|0
1620879300000|2021-05-13 04:15:00|934.02|932.52|934.04|932.54|934.24|932.74|933.83|932.33|0
1620879600000|2021-05-13 04:20:00|934.05|932.55|933.61|932.11|934.05|932.55|933.61|932.11|0
1620879900000|2021-05-13 04:25:00|933.62|932.12|934.02|932.52|934.03|932.53|933.61|932.11|0
1620880200000|2021-05-13 04:30:00|934.03|932.53|934.06|932.56|934.07|932.57|933.82|932.32|0
1620880500000|2021-05-13 04:35:00|934.05|932.55|933.64|932.14|934.06|932.56|933.64|932.14|0
1620880800000|2021-05-13 04:40:00|933.58|932.08|933.23|931.73|933.58|932.08|933.22|931.72|0
1620881100000|2021-05-13 04:45:00|933.24|931.74|933.21|931.71|933.64|932.14|933.02|931.52|0
1620881400000|2021-05-13 04:50:00|933.22|931.72|933.64|932.14|933.64|932.14|933.21|931.71|0
1620881700000|2021-05-13 04:55:00|933.63|932.13|933.65|932.15|933.66|932.16|933.43|931.93|0
1620882000000|2021-05-13 05:00:00|933.66|932.16|933.66|932.16|933.87|932.37|933.44|931.94|0
1620882300000|2021-05-13 05:05:00|933.65|932.15|933.26|931.76|933.66|932.16|933.04|931.54|0
1620882600000|2021-05-13 05:10:00|933.25|931.75|933.03|931.53|933.26|931.76|933.03|931.53|0
1620882900000|2021-05-13 05:15:00|933.01|931.51|932.78|931.28|933.22|931.72|932.56|931.06|0
1620883200000|2021-05-13 05:20:00|932.72|931.22|931.72|930.22|932.77|931.27|931.71|930.21|0
1620883500000|2021-05-13 05:25:00|931.73|930.23|931.49|929.99|931.94|930.44|931.25|929.75|0
1620883800000|2021-05-13 05:30:00|931.55|930.05|932.54|931.04|932.77|931.27|931.55|930.05|0
1620884100000|2021-05-13 05:35:00|932.55|931.05|932.97|931.47|932.98|931.48|932.33|930.83|0
1620884400000|2021-05-13 05:40:00|932.96|931.46|932.1|930.6|932.98|931.48|931.91|930.41|0
1620884700000|2021-05-13 05:45:00|932.07|930.57|930.9|929.4|932.12|930.62|930.67|929.17|0
1620885000000|2021-05-13 05:50:00|930.97|929.47|930.83|929.33|931.07|929.57|930.41|928.91|0
1620885300000|2021-05-13 05:55:00|930.82|929.32|931.01|929.51|931.14|929.64|930.6|929.1|0
1620885600000|2021-05-13 06:00:00|931.02|929.52|931.76|930.26|932.58|931.08|931.01|929.51|0
1620885900000|2021-05-13 06:05:00|931.79|930.29|932.45|930.95|932.87|931.37|931.58|930.08|0
1620886200000|2021-05-13 06:10:00|932.48|930.98|932.86|931.36|933.07|931.57|932.44|930.94|0
1620886500000|2021-05-13 06:15:00|932.87|931.37|931.85|930.35|933.06|931.56|931.84|930.34|0
1620886800000|2021-05-13 06:20:00|931.84|930.34|931.82|930.32|932.67|931.17|931.72|930.22|0
1620887100000|2021-05-13 06:25:00|931.83|930.33|931.44|929.94|932.02|930.52|931.43|929.93|0
1620887400000|2021-05-13 06:30:00|931.42|929.92|931.64|930.14|931.65|930.15|931.23|929.73|0
1620887700000|2021-05-13 06:35:00|931.65|930.15|931.67|930.17|931.67|930.17|931.05|929.55|0
1620888000000|2021-05-13 06:40:00|931.68|930.18|931.48|929.98|931.8|930.3|931.3|929.8|0
1620888300000|2021-05-13 06:45:00|931.47|929.97|931.45|929.95|931.67|930.17|931.27|929.77|0
1620888600000|2021-05-13 06:50:00|931.44|929.94|931.63|930.13|931.68|930.18|931.44|929.94|0
1620888900000|2021-05-13 06:55:00|931.57|930.07|931.16|929.66|931.62|930.12|930.75|929.25|0
1620889200000|2021-05-13 07:00:00|931.22|929.72|927.87|926.37|931.37|929.87|927.66|926.16|0
1620889500000|2021-05-13 07:05:00|927.86|926.36|927.93|926.43|928.32|926.82|927.27|925.77|0
1620889800000|2021-05-13 07:10:00|927.92|926.42|928.14|926.64|928.42|926.92|927.31|925.81|0
1620890100000|2021-05-13 07:15:00|928.08|926.58|928.37|926.87|928.37|926.87|927.1|925.6|0
1620890400000|2021-05-13 07:20:00|928.36|926.86|926.96|925.46|928.85|927.35|926.56|925.06|0
1620890700000|2021-05-13 07:25:00|926.95|925.45|926.32|924.82|926.96|925.46|926.11|924.61|0
1620891000000|2021-05-13 07:30:00|926.31|924.81|927.05|925.55|927.45|925.95|924.85|923.35|0
1620891300000|2021-05-13 07:35:00|927.04|925.54|925.78|924.28|927.24|925.74|925.56|924.06|0
1620891600000|2021-05-13 07:40:00|925.79|924.29|924.59|923.09|925.79|924.29|924.39|922.89|0
1620891900000|2021-05-13 07:45:00|924.6|923.1|923.93|922.43|925.25|923.75|923.52|922.02|0
1620892200000|2021-05-13 07:50:00|923.92|922.42|923.52|922.02|923.95|922.45|922.34|920.84|0
1620892500000|2021-05-13 07:55:00|923.51|922.01|923.68|922.18|924.54|923.04|923.27|921.77|0
1620892800000|2021-05-13 08:00:00|923.67|922.17|922.76|921.26|923.69|922.19|921.47|919.97|0
1620893100000|2021-05-13 08:05:00|922.82|921.32|923.19|921.69|924.39|922.89|922.82|921.32|0
1620893400000|2021-05-13 08:10:00|923.18|921.68|922.54|921.04|923.43|921.93|922.13|920.63|0
1620893700000|2021-05-13 08:15:00|922.55|921.05|922.77|921.27|923.62|922.12|922.13|920.63|0
1620894000000|2021-05-13 08:20:00|922.78|921.28|923.82|922.32|924.02|922.52|922.36|920.86|0
1620894300000|2021-05-13 08:25:00|923.81|922.31|923|921.5|923.81|922.31|922.57|921.07|0
1620894600000|2021-05-13 08:30:00|922.99|921.49|921.98|920.48|923|921.5|921.73|920.23|0
1620894900000|2021-05-13 08:35:00|921.97|920.47|922.24|920.74|922.46|920.96|921.23|919.73|0
1620895200000|2021-05-13 08:40:00|922.25|920.75|922.59|921.09|923|921.5|921.58|920.08|0
1620895500000|2021-05-13 08:45:00|922.6|921.1|921.29|919.79|922.79|921.29|921.28|919.78|0
1620895800000|2021-05-13 08:50:00|921.3|919.8|922.51|921.01|922.72|921.22|921.07|919.57|0
1620896100000|2021-05-13 08:55:00|922.52|921.02|924.43|922.93|924.44|922.94|922.51|921.01|0
1620896400000|2021-05-13 09:00:00|924.44|922.94|927.47|925.97|927.7|926.2|924.44|922.94|0
1620896700000|2021-05-13 09:05:00|927.46|925.96|925.78|924.28|927.47|925.97|925.37|923.87|0
1620897000000|2021-05-13 09:10:00|925.79|924.29|925.55|924.05|926.21|924.71|925.54|924.04|0
1620897300000|2021-05-13 09:15:00|925.56|924.06|925.91|924.41|925.92|924.42|924.67|923.17|0
1620897600000|2021-05-13 09:20:00|925.92|924.42|926.66|925.16|927|925.5|925.7|924.2|0
1620897900000|2021-05-13 09:25:00|926.79|925.29|926.65|925.15|927.25|925.75|926.42|924.92|0
1620898200000|2021-05-13 09:30:00|926.66|925.16|925.85|924.35|926.87|925.37|925.81|924.31|0
1620898500000|2021-05-13 09:35:00|925.84|924.34|926.05|924.55|926.24|924.74|925.6|924.1|0
1620898800000|2021-05-13 09:40:00|926.11|924.61|926.44|924.94|926.64|925.14|926.05|924.55|0
1620899100000|2021-05-13 09:45:00|926.45|924.95|926.04|924.54|926.46|924.96|925.84|924.34|0
1620899400000|2021-05-13 09:50:00|926.05|924.55|927.47|925.97|927.67|926.17|926.03|924.53|0
1620899700000|2021-05-13 09:55:00|927.46|925.96|926.56|925.06|927.68|926.18|926.35|924.85|0
1620900000000|2021-05-13 10:00:00|926.57|925.07|925.88|924.38|926.99|925.49|925.88|924.38|0
1620900300000|2021-05-13 10:05:00|925.87|924.37|925.88|924.38|926.1|924.6|925.04|923.54|0
1620900600000|2021-05-13 10:10:00|925.89|924.39|927.27|925.77|927.28|925.78|925.64|924.14|0
1620900900000|2021-05-13 10:15:00|927.26|925.76|927.69|926.19|927.93|926.43|927.07|925.57|0
1620901200000|2021-05-13 10:20:00|927.68|926.18|927.65|926.15|927.88|926.38|927.43|925.93|0
1620901500000|2021-05-13 10:25:00|927.64|926.14|928.1|926.6|928.54|927.04|927.43|925.93|0
1620901800000|2021-05-13 10:30:00|928.11|926.61|927.7|926.2|928.57|927.07|927.69|926.19|0
1620902100000|2021-05-13 10:35:00|927.9|926.4|928.35|926.85|928.37|926.87|927.48|925.98|0
1620902400000|2021-05-13 10:40:00|928.34|926.84|928.14|926.64|928.37|926.87|927.7|926.2|0
1620902700000|2021-05-13 10:45:00|928.13|926.63|927.48|925.98|928.36|926.86|927.48|925.98|0
1620903000000|2021-05-13 10:50:00|927.49|925.99|928.14|926.64|928.15|926.65|927.06|925.56|0
1620903300000|2021-05-13 10:55:00|928.15|926.65|928.76|927.26|928.98|927.48|928.13|926.63|0
1620903600000|2021-05-13 11:00:00|928.75|927.25|928.73|927.23|928.96|927.46|928.3|926.8|0
1620903900000|2021-05-13 11:05:00|928.72|927.22|928.73|927.23|928.75|927.25|928.51|927.01|0
1620904200000|2021-05-13 11:10:00|928.74|927.24|928.74|927.24|928.95|927.45|928.52|927.02|0
1620904500000|2021-05-13 11:15:00|928.68|927.18|929.05|927.55|929.05|927.55|928.32|926.82|0
1620904800000|2021-05-13 11:20:00|928.99|927.49|929.71|928.21|929.96|928.46|928.83|927.33|0
1620905100000|2021-05-13 11:25:00|929.72|928.22|930.39|928.89|930.4|928.9|929.7|928.2|0
1620905400000|2021-05-13 11:30:00|930.4|928.9|931.61|930.11|931.61|930.11|930.17|928.67|0
1620905700000|2021-05-13 11:35:00|931.55|930.05|931.61|930.11|931.88|930.38|931.36|929.86|0
1620906000000|2021-05-13 11:40:00|931.63|930.13|932.7|931.2|932.7|931.2|931.63|930.13|0
1620906300000|2021-05-13 11:45:00|932.69|931.19|932.18|930.68|932.69|931.19|931.97|930.47|0
1620906600000|2021-05-13 11:50:00|932.19|930.69|932.76|931.26|932.76|931.26|932.13|930.63|0
1620906900000|2021-05-13 11:55:00|932.75|931.25|932.55|931.05|933|931.5|932.38|930.88|0
1620907200000|2021-05-13 12:00:00|932.56|931.06|933.72|932.22|933.92|932.42|932.3|930.8|0
1620907500000|2021-05-13 12:05:00|933.71|932.21|934.59|933.09|934.78|933.28|933.49|931.99|0
1620907800000|2021-05-13 12:10:00|934.6|933.1|935.04|933.54|935.26|933.76|934.58|933.08|0
1620908100000|2021-05-13 12:15:00|935.03|933.53|935.01|933.51|935.63|934.13|934.8|933.3|0
1620908400000|2021-05-13 12:20:00|935.02|933.52|936.03|934.53|936.24|934.74|934.82|933.32|0
1620908700000|2021-05-13 12:25:00|936.02|934.52|935.58|934.08|936.23|934.73|935.58|934.08|0
1620909000000|2021-05-13 12:30:00|935.57|934.07|935.57|934.07|937|935.5|935.07|933.57|0
1620909300000|2021-05-13 12:35:00|935.56|934.06|936.12|934.62|936.85|935.35|935.54|934.04|0
1620909600000|2021-05-13 12:40:00|936.11|934.61|936.21|934.71|936.53|935.03|935.74|934.24|0
1620909900000|2021-05-13 12:45:00|936.22|934.72|936.32|934.82|936.59|935.09|936.13|934.63|0
1620910200000|2021-05-13 12:50:00|936.33|934.83|935.69|934.19|936.56|935.06|935.48|933.98|0
1620910500000|2021-05-13 12:55:00|935.68|934.18|936.1|934.6|936.14|934.64|935.68|934.18|0
1620910800000|2021-05-13 13:00:00|936.11|934.61|936.33|934.83|936.75|935.25|936.11|934.61|0
1620911100000|2021-05-13 13:05:00|936.34|934.84|937.54|936.04|937.74|936.24|936.32|934.82|0
1620911400000|2021-05-13 13:10:00|937.55|936.05|936.88|935.38|937.55|936.05|936.68|935.18|0
1620911700000|2021-05-13 13:15:00|936.82|935.32|936.58|935.08|937.1|935.6|936.55|935.05|0
1620912000000|2021-05-13 13:20:00|936.57|935.07|937.79|936.29|937.8|936.3|936.57|935.07|0
1620912300000|2021-05-13 13:25:00|937.78|936.28|938.04|936.54|938.52|937.02|937.53|936.03|0
1620912600000|2021-05-13 13:30:00|937.98|936.48|939.5|938|939.52|938.02|937.73|936.23|0
1620912900000|2021-05-13 13:35:00|939.51|938.01|938.81|937.31|939.78|938.28|938.81|937.31|0
1620913200000|2021-05-13 13:40:00|938.82|937.32|938.99|937.49|939.69|938.19|938.82|937.32|0
1620913500000|2021-05-13 13:45:00|939|937.5|938.49|936.99|940.07|938.57|938.48|936.98|0
1620913800000|2021-05-13 13:50:00|938.48|936.98|940.8|939.3|940.81|939.31|938.48|936.98|0
1620914100000|2021-05-13 13:55:00|940.79|939.29|940.49|938.99|941.24|939.74|940.43|938.93|0
1620914400000|2021-05-13 14:00:00|940.5|939|941.64|940.14|941.87|940.37|940.5|939|0
1620914700000|2021-05-13 14:05:00|941.65|940.15|940.91|939.41|942.22|940.72|940.9|939.4|0
1620915000000|2021-05-13 14:10:00|940.9|939.4|941.78|940.28|942.29|940.79|940.89|939.39|0
1620915300000|2021-05-13 14:15:00|941.8|940.3|941.22|939.72|942.47|940.97|941.22|939.72|0
1620915600000|2021-05-13 14:20:00|941.2|939.7|942.35|940.85|942.55|941.05|940.97|939.47|0
1620915900000|2021-05-13 14:25:00|942.34|940.84|941.78|940.28|942.37|940.87|941.17|939.67|0
1620916200000|2021-05-13 14:30:00|941.77|940.27|941.8|940.3|942.42|940.92|941.77|940.27|0
1620916500000|2021-05-13 14:35:00|941.81|940.31|941.98|940.48|942.02|940.52|941.55|940.05|0
1620916800000|2021-05-13 14:40:00|941.97|940.47|941.83|940.33|942.36|940.86|941.64|940.14|0
1620917100000|2021-05-13 14:45:00|941.84|940.34|941.76|940.26|942.38|940.88|941.63|940.13|0
1620917400000|2021-05-13 14:50:00|941.81|940.31|942.62|941.12|942.63|941.13|941.7|940.2|0
1620917700000|2021-05-13 14:55:00|942.63|941.13|942.88|941.38|943.5|942|942.62|941.12|0
1620918000000|2021-05-13 15:00:00|942.94|941.44|942.73|941.23|943.26|941.76|942.55|941.05|0
1620918300000|2021-05-13 15:05:00|942.72|941.22|941.55|940.05|942.74|941.24|941.52|940.02|0
1620918600000|2021-05-13 15:10:00|941.54|940.04|941.48|939.98|941.75|940.25|941.32|939.82|0
1620918900000|2021-05-13 15:15:00|941.47|939.97|942.52|941.02|942.91|941.41|941.43|939.93|0
1620919200000|2021-05-13 15:20:00|942.51|941.01|942.44|940.94|942.73|941.23|942.03|940.53|0
1620919500000|2021-05-13 15:25:00|942.45|940.95|940.34|938.84|942.45|940.95|940.32|938.82|0
1620919800000|2021-05-13 15:30:00|940.37|938.87|940.87|939.37|940.87|939.37|940.08|938.58|0
1620920100000|2021-05-13 15:35:00|940.86|939.36|942.32|940.82|942.53|941.03|940.61|939.11|0
1620920400000|2021-05-13 15:40:00|942.31|940.81|939.88|938.38|942.32|940.82|939.88|938.38|0
1620920700000|2021-05-13 15:45:00|939.89|938.39|940.61|939.11|940.62|939.12|939.66|938.16|0
1620921000000|2021-05-13 15:50:00|940.6|939.1|940.64|939.14|940.87|939.37|940.38|938.88|0
1620921300000|2021-05-13 15:55:00|940.7|939.2|940.35|938.85|941.05|939.55|939.9|938.4|0
1620921600000|2021-05-13 16:00:00|940.36|938.86|940.57|939.07|941.1|939.6|939.91|938.41|0
1620921900000|2021-05-13 16:05:00|940.58|939.08|941.29|939.79|941.29|939.79|940.36|938.86|0
1620922200000|2021-05-13 16:10:00|941.3|939.8|941.54|940.04|941.77|940.27|941.3|939.8|0
1620922500000|2021-05-13 16:15:00|941.6|940.1|941.11|939.61|941.98|940.48|941.11|939.61|0
1620922800000|2021-05-13 16:20:00|941.12|939.62|940.64|939.14|941.14|939.64|940.64|939.14|0
1620923100000|2021-05-13 16:25:00|940.65|939.15|941.35|939.85|941.57|940.07|940.65|939.15|0
1620923400000|2021-05-13 16:30:00|941.36|939.86|941.84|940.34|941.85|940.35|941.36|939.86|0
1620923700000|2021-05-13 16:35:00|941.85|940.35|941.16|939.66|941.86|940.36|941.14|939.64|0
1620924000000|2021-05-13 16:40:00|941.17|939.67|941.32|939.82|941.77|940.27|940.89|939.39|0
1620924300000|2021-05-13 16:45:00|941.33|939.83|942|940.5|942|940.5|941.33|939.83|0
1620924600000|2021-05-13 16:50:00|942.01|940.51|941.31|939.81|942.21|940.71|941.05|939.55|0
1620924900000|2021-05-13 16:55:00|941.32|939.82|940.38|938.88|941.52|940.02|939.92|938.42|0
1620925200000|2021-05-13 17:00:00|940.39|938.89|940.57|939.07|940.59|939.09|939.46|937.96|0
1620925500000|2021-05-13 17:05:00|940.58|939.08|940.81|939.31|941.02|939.52|940.09|938.59|0
1620925800000|2021-05-13 17:10:00|940.8|939.3|941.05|939.55|941.46|939.96|940.7|939.2|0
1620926100000|2021-05-13 17:15:00|941.06|939.56|940.11|938.61|941.49|939.99|940.1|938.6|0
1620926400000|2021-05-13 17:20:00|940.12|938.62|938.99|937.49|940.14|938.64|938.98|937.48|0
1620926700000|2021-05-13 17:25:00|939|937.5|939.43|937.93|939.67|938.17|938.75|937.25|0
1620927000000|2021-05-13 17:30:00|939.42|937.92|938.23|936.73|939.67|938.17|938.23|936.73|0
1620927300000|2021-05-13 17:35:00|938.22|936.72|938.54|937.04|938.79|937.29|937.98|936.48|0
1620927600000|2021-05-13 17:40:00|938.51|937.01|939.13|937.63|939.13|937.63|938.23|936.73|0
1620927900000|2021-05-13 17:45:00|939.12|937.62|938.22|936.72|939.16|937.66|937.99|936.49|0
1620928200000|2021-05-13 17:50:00|938.24|936.74|939.58|938.08|939.6|938.1|938.23|936.73|0
1620928500000|2021-05-13 17:55:00|939.59|938.09|939.76|938.26|939.83|938.33|939.38|937.88|0
1620928800000|2021-05-13 18:00:00|939.75|938.25|940.95|939.45|941.18|939.68|939.56|938.06|0
1620929100000|2021-05-13 18:05:00|940.96|939.46|941.27|939.77|942.11|940.61|940.76|939.26|0
1620929400000|2021-05-13 18:10:00|941.28|939.78|941.54|940.04|942.17|940.67|941.27|939.77|0
1620929700000|2021-05-13 18:15:00|941.55|940.05|941.3|939.8|941.76|940.26|941.27|939.77|0
1620930000000|2021-05-13 18:20:00|941.29|939.79|942|940.5|942.41|940.91|941.29|939.79|0
1620930300000|2021-05-13 18:25:00|941.99|940.49|942.26|940.76|942.47|940.97|941.55|940.05|0
1620930600000|2021-05-13 18:30:00|942.32|940.82|942.46|940.96|942.48|940.98|941.78|940.28|0
1620930900000|2021-05-13 18:35:00|942.47|940.97|942.9|941.4|943.32|941.82|942.46|940.96|0
1620931200000|2021-05-13 18:40:00|942.91|941.41|943.33|941.83|943.36|941.86|942.67|941.17|0
1620931500000|2021-05-13 18:45:00|943.32|941.82|942.9|941.4|943.34|941.84|942.64|941.14|0
1620931800000|2021-05-13 18:50:00|942.89|941.39|942.89|941.39|943.11|941.61|942.4|940.9|0
1620932100000|2021-05-13 18:55:00|942.9|941.4|942.43|940.93|943.11|941.61|942.42|940.92|0
1620932400000|2021-05-13 19:00:00|942.44|940.94|942.89|941.39|943.77|942.27|942.42|940.92|0
1620932700000|2021-05-13 19:05:00|942.9|941.4|943.98|942.48|943.98|942.48|942.89|941.39|0
1620933000000|2021-05-13 19:10:00|943.99|942.49|942.85|941.35|943.99|942.49|942.6|941.1|0
1620933300000|2021-05-13 19:15:00|942.86|941.36|942.86|941.36|943.51|942.01|942.64|941.14|0
1620933600000|2021-05-13 19:20:00|942.87|941.37|943.06|941.56|943.09|941.59|942.19|940.69|0
1620933900000|2021-05-13 19:25:00|943.07|941.57|943.35|941.85|943.75|942.25|942.86|941.36|0
1620934200000|2021-05-13 19:30:00|943.34|941.84|943.62|942.12|943.86|942.36|943.34|941.84|0
1620934500000|2021-05-13 19:35:00|943.61|942.11|944.03|942.53|944.25|942.75|943.37|941.87|0
1620934800000|2021-05-13 19:40:00|944.02|942.52|944.67|943.17|944.68|943.18|943.8|942.3|0
1620935100000|2021-05-13 19:45:00|944.66|943.16|944.6|943.1|944.87|943.37|944.18|942.68|0
1620935400000|2021-05-13 19:50:00|944.61|943.11|943.62|942.12|944.61|943.11|943.6|942.1|0
1620935700000|2021-05-13 19:55:00|943.61|942.11|942.67|941.17|943.62|942.12|942.55|941.05|0
1620936000000|2021-05-13 20:00:00|942.64|941.14|942.22|940.72|942.69|941.19|941.9|940.4|0
1620936300000|2021-05-13 20:05:00|942.2|940.7|942.05|940.55|942.56|941.06|941.72|940.22|0
1620936600000|2021-05-13 20:10:00|942.09|940.59|942.18|940.68|942.56|941.06|942|940.5|0
1620936900000|2021-05-13 20:15:00|942.25|940.75|942.16|940.66|942.32|940.82|942.13|940.63|0
1620937200000|2021-05-13 20:20:00|942.18|940.68|942.23|940.73|942.23|940.73|942.16|940.66|0
1620937500000|2021-05-13 20:25:00|942.22|940.72|942.27|940.77|942.27|940.77|942.11|940.61|0
1620937800000|2021-05-13 20:30:00|942.28|940.78|942.63|941.13|942.63|941.13|942.2|940.7|0
1620938100000|2021-05-13 20:35:00|942.62|941.12|942.48|940.98|942.62|941.12|942.35|940.85|0
1620938400000|2021-05-13 20:40:00|942.49|940.99|942.8|941.3|942.8|941.3|942.49|940.99|0
1620938700000|2021-05-13 20:45:00|942.79|941.29|943.04|941.54|943.19|941.69|942.72|941.22|0
1620939000000|2021-05-13 20:50:00|943.03|941.53|943.04|941.54|943.19|941.69|942.95|941.45|0
1620939300000|2021-05-13 20:55:00|943.05|941.55|943.39|941.89|943.51|942.01|943|941.5|0
1620939600000|2021-05-13 21:00:00|943.34|941.84|943.51|942.01|943.51|942.01|943.34|941.84|0
1620939900000|2021-05-13 21:05:00|943.5|942|943.53|942.03|943.55|942.05|943.5|942|0
1620940200000|2021-05-13 21:10:00|943.51|942.01|943.48|941.98|943.51|942.01|943.44|941.94|0
1620940500000|2021-05-13 21:15:00|943.5|942|943.55|942.05|943.59|942.09|943.46|941.96|0
1620940800000|2021-05-13 21:20:00|943.5|942|943.53|942.03|943.6|942.1|943.46|941.96|0
1620941100000|2021-05-13 21:25:00|943.51|942.01|943.3|941.8|943.55|942.05|943.3|941.8|0
1620941400000|2021-05-13 21:30:00|943.28|941.78|943.3|941.8|943.34|941.84|943.26|941.76|0
1620941700000|2021-05-13 21:35:00|943.32|941.82|943.35|941.85|943.37|941.87|943.25|941.75|0
1620942000000|2021-05-13 21:40:00|943.34|941.84|943.3|941.8|943.44|941.94|943.25|941.75|0
1620942300000|2021-05-13 21:45:00|943.32|941.82|943.32|941.82|943.34|941.84|943.26|941.76|0
1620942600000|2021-05-13 21:50:00|943.26|941.76|943.32|941.82|943.32|941.82|943.26|941.76|0
1620942900000|2021-05-13 21:55:00|943.34|941.84|943.48|941.98|943.51|942.01|943.32|941.82|0
1620943200000|2021-05-13 22:00:00|943.54|942.04|943.58|942.08|943.7|942.2|943.17|941.67|0
1620943500000|2021-05-13 22:05:00|943.6|942.1|943.62|942.12|943.62|942.12|943.49|941.99|0
1620943800000|2021-05-13 22:10:00|943.6|942.1|943.45|941.95|943.6|942.1|943.34|941.84|0
1620944100000|2021-05-13 22:15:00|943.46|941.96|943.49|941.99|943.62|942.12|943.46|941.96|0
1620944400000|2021-05-13 22:20:00|943.48|941.98|943.11|941.61|943.49|941.99|943.11|941.61|0
1620944700000|2021-05-13 22:25:00|943.1|941.6|942.97|941.47|943.11|941.61|942.93|941.43|0
1620945000000|2021-05-13 22:30:00|942.98|941.48|943.11|941.61|943.17|941.67|942.93|941.43|0
1620945300000|2021-05-13 22:35:00|943.09|941.59|943.02|941.52|943.11|941.61|942.97|941.47|0
1620945600000|2021-05-13 22:40:00|943.01|941.51|943.21|941.71|943.21|941.71|942.97|941.47|0
1620945900000|2021-05-13 22:45:00|943.23|941.73|943.25|941.75|943.3|941.8|943.21|941.71|0
1620946200000|2021-05-13 22:50:00|943.24|941.74|943.53|942.03|943.53|942.03|943.17|941.67|0
1620946500000|2021-05-13 22:55:00|943.52|942.02|943.21|941.71|943.52|942.02|943.17|941.67|0
1620946800000|2021-05-13 23:00:00|943.23|941.73|943.1|941.6|943.25|941.75|943.1|941.6|0
1620947100000|2021-05-13 23:05:00|943.16|941.66|943.07|941.57|943.2|941.7|943.05|941.55|0
1620947400000|2021-05-13 23:10:00|943.08|941.58|942.92|941.42|943.16|941.66|942.92|941.42|0
1620947700000|2021-05-13 23:15:00|942.93|941.43|943.33|941.83|943.33|941.83|942.93|941.43|0
1620948000000|2021-05-13 23:20:00|943.34|941.84|943.94|942.44|943.94|942.44|943.33|941.83|0
1620948300000|2021-05-13 23:25:00|943.98|942.48|943.61|942.11|944.09|942.59|943.61|942.11|0
1620948600000|2021-05-13 23:30:00|943.62|942.12|943.91|942.41|944.17|942.67|943.62|942.12|0
1620948900000|2021-05-13 23:35:00|943.89|942.39|942.92|941.42|943.98|942.48|942.4|940.9|0
1620949200000|2021-05-13 23:40:00|942.9|941.4|943.74|942.24|943.8|942.3|942.88|941.38|0
1620949500000|2021-05-13 23:45:00|943.72|942.22|943.83|942.33|944.17|942.67|943.52|942.02|0
1620949800000|2021-05-13 23:50:00|943.85|942.35|944|942.5|944.04|942.54|943.66|942.16|0
1620950100000|2021-05-13 23:55:00|943.99|942.49|943.94|942.44|944.13|942.63|943.89|942.39|0
1620950400000|2021-05-14 00:00:00|943.93|942.43|944.13|942.63|944.17|942.67|943.57|942.07|0
1620950700000|2021-05-14 00:05:00|944.15|942.65|943.98|942.48|944.37|942.87|943.89|942.39|0
1620951000000|2021-05-14 00:10:00|943.99|942.49|944.03|942.53|944.11|942.61|943.83|942.33|0
1620951300000|2021-05-14 00:15:00|944.07|942.57|943.84|942.34|944.31|942.81|943.62|942.12|0
1620951600000|2021-05-14 00:20:00|943.85|942.35|943.43|941.93|944.05|942.55|943.22|941.72|0
1620951900000|2021-05-14 00:25:00|943.42|941.92|943.23|941.73|943.65|942.15|942.79|941.29|0
1620952200000|2021-05-14 00:30:00|943.22|941.72|943.64|942.14|943.64|942.14|942.8|941.3|0
1620952500000|2021-05-14 00:35:00|943.63|942.13|943.65|942.15|944.08|942.58|943.63|942.13|0
1620952800000|2021-05-14 00:40:00|943.64|942.14|944.25|942.75|944.26|942.76|943.45|941.95|0
1620953100000|2021-05-14 00:45:00|944.26|942.76|944.25|942.75|944.48|942.98|944.04|942.54|0
1620953400000|2021-05-14 00:50:00|944.26|942.76|944.7|943.2|944.7|943.2|944.26|942.76|0
1620953700000|2021-05-14 00:55:00|944.69|943.19|944.72|943.22|944.93|943.43|944.69|943.19|0
1620954000000|2021-05-14 01:00:00|944.82|943.32|944.75|943.25|945.16|943.66|944.54|943.04|0
1620954300000|2021-05-14 01:05:00|944.76|943.26|944.33|942.83|944.76|943.26|944.13|942.63|0
1620954600000|2021-05-14 01:10:00|944.32|942.82|944.55|943.05|944.55|943.05|944.13|942.63|0
1620954900000|2021-05-14 01:15:00|944.54|943.04|944.59|943.09|944.67|943.17|944.33|942.83|0
1620955200000|2021-05-14 01:20:00|944.6|943.1|944.61|943.11|944.83|943.33|944.4|942.9|0
1620955500000|2021-05-14 01:25:00|944.6|943.1|945.01|943.51|945.04|943.54|944.6|943.1|0
1620955800000|2021-05-14 01:30:00|945.02|943.52|944.58|943.08|945.03|943.53|944.39|942.89|0
1620956100000|2021-05-14 01:35:00|944.59|943.09|943.55|942.05|944.59|943.09|943.55|942.05|0
1620956400000|2021-05-14 01:40:00|943.56|942.06|943.33|941.83|944.17|942.67|943.33|941.83|0
1620956700000|2021-05-14 01:45:00|943.32|941.82|942.89|941.39|943.34|941.84|942.89|941.39|0
1620957000000|2021-05-14 01:50:00|942.9|941.4|943.33|941.83|943.33|941.83|942.69|941.19|0
1620957300000|2021-05-14 01:55:00|943.32|941.82|943.78|942.28|943.79|942.29|943.22|941.72|0
1620957600000|2021-05-14 02:00:00|943.79|942.29|943.57|942.07|944.01|942.51|943.37|941.87|0
1620957900000|2021-05-14 02:05:00|943.56|942.06|943.16|941.66|943.79|942.29|942.94|941.44|0
1620958200000|2021-05-14 02:10:00|943.17|941.67|944.19|942.69|944.19|942.69|943.17|941.67|0
1620958500000|2021-05-14 02:15:00|944.2|942.7|943.75|942.25|944.2|942.7|943.75|942.25|0
1620958800000|2021-05-14 02:20:00|943.76|942.26|944.16|942.66|944.18|942.68|943.76|942.26|0
1620959100000|2021-05-14 02:25:00|944.17|942.67|944.15|942.65|944.39|942.89|943.96|942.46|0
1620959400000|2021-05-14 02:30:00|944.16|942.66|944.16|942.66|944.59|943.09|944.15|942.65|0
1620959700000|2021-05-14 02:35:00|944.15|942.65|943.67|942.17|944.37|942.87|943.47|941.97|0
1620960000000|2021-05-14 02:40:00|943.66|942.16|944.1|942.6|944.11|942.61|943.49|941.99|0
1620960300000|2021-05-14 02:45:00|944.09|942.59|944.51|943.01|944.51|943.01|943.88|942.38|0
1620960600000|2021-05-14 02:50:00|944.5|943|944.51|943.01|944.53|943.03|944.29|942.79|0
1620960900000|2021-05-14 02:55:00|944.52|943.02|944.52|943.02|944.53|943.03|944.11|942.61|0
1620961200000|2021-05-14 03:00:00|944.53|943.03|945.33|943.83|945.55|944.05|944.53|943.03|0
1620961500000|2021-05-14 03:05:00|945.3|943.8|945.35|943.85|945.35|943.85|944.91|943.41|0
1620961800000|2021-05-14 03:10:00|945.34|943.84|946.19|944.69|946.2|944.7|945.34|943.84|0
1620962100000|2021-05-14 03:15:00|946.2|944.7|946.31|944.81|946.42|944.92|946.19|944.69|0
1620962400000|2021-05-14 03:20:00|946.34|944.84|946.63|945.13|946.64|945.14|946.22|944.72|0
1620962700000|2021-05-14 03:25:00|946.62|945.12|946.2|944.7|946.63|945.13|946.19|944.69|0
1620963000000|2021-05-14 03:30:00|946.21|944.71|946.42|944.92|946.62|945.12|946.2|944.7|0
1620963300000|2021-05-14 03:35:00|946.43|944.93|946|944.5|946.43|944.93|945.8|944.3|0
1620963600000|2021-05-14 03:40:00|946.11|944.61|946.41|944.91|946.41|944.91|945.99|944.49|0
1620963900000|2021-05-14 03:45:00|946.42|944.92|946.02|944.52|946.62|945.12|946.02|944.52|0
1620964200000|2021-05-14 03:50:00|946.03|944.53|945.81|944.31|946.22|944.72|945.59|944.09|0
1620964500000|2021-05-14 03:55:00|945.61|944.11|946.01|944.51|946.02|944.52|945.6|944.1|0
1620964800000|2021-05-14 04:00:00|946.02|944.52|946.02|944.52|946.24|944.74|946.01|944.51|0
1620965100000|2021-05-14 04:05:00|946.01|944.51|946.41|944.91|946.43|944.93|946.01|944.51|0
1620965400000|2021-05-14 04:10:00|946.42|944.92|946.44|944.94|946.84|945.34|946.41|944.91|0
1620965700000|2021-05-14 04:15:00|946.45|944.95|946.42|944.92|946.64|945.14|946.42|944.92|0
1620966000000|2021-05-14 04:20:00|946.45|944.95|946.61|945.11|946.62|945.12|946.41|944.91|0
1620966300000|2021-05-14 04:25:00|946.6|945.1|946.4|944.9|946.6|945.1|946.19|944.69|0
1620966600000|2021-05-14 04:30:00|946.39|944.89|946.2|944.7|946.61|945.11|946.2|944.7|0
1620966900000|2021-05-14 04:35:00|946.21|944.71|946.38|944.88|946.41|944.91|946.19|944.69|0
1620967200000|2021-05-14 04:40:00|946.39|944.89|945.97|944.47|946.4|944.9|945.87|944.37|0
1620967500000|2021-05-14 04:45:00|945.91|944.41|946|944.5|946|944.5|945.77|944.27|0
1620967800000|2021-05-14 04:50:00|946.06|944.56|946.19|944.69|946.4|944.9|946.06|944.56|0
1620968100000|2021-05-14 04:55:00|946.22|944.72|946.19|944.69|946.4|944.9|946.18|944.68|0
1620968400000|2021-05-14 05:00:00|946.2|944.7|946.6|945.1|946.61|945.11|946.19|944.69|0
1620968700000|2021-05-14 05:05:00|946.61|945.11|946.79|945.29|946.81|945.31|946.41|944.91|0
1620969000000|2021-05-14 05:10:00|946.8|945.3|947.08|945.58|947.08|945.58|946.58|945.08|0
1620969300000|2021-05-14 05:15:00|947.09|945.59|946.66|945.16|947.32|945.82|946.66|945.16|0
1620969600000|2021-05-14 05:20:00|946.65|945.15|946.45|944.95|946.66|945.16|946.43|944.93|0
1620969900000|2021-05-14 05:25:00|946.46|944.96|946.67|945.17|947.1|945.6|946.46|944.96|0
1620970200000|2021-05-14 05:30:00|946.68|945.18|946.26|944.76|946.89|945.39|946.25|944.75|0
1620970500000|2021-05-14 05:35:00|946.25|944.75|946.06|944.56|946.28|944.78|945.86|944.36|0
1620970800000|2021-05-14 05:40:00|946.05|944.55|946.04|944.54|946.27|944.77|945.84|944.34|0
1620971100000|2021-05-14 05:45:00|946.05|944.55|946.29|944.79|946.29|944.79|946.03|944.53|0
1620971400000|2021-05-14 05:50:00|946.28|944.78|946.29|944.79|946.31|944.81|946.09|944.59|0
1620971700000|2021-05-14 05:55:00|946.3|944.8|946.51|945.01|946.53|945.03|946.27|944.77|0
1620972000000|2021-05-14 06:00:00|946.45|944.95|945.43|943.93|946.45|944.95|945.09|943.59|0
1620972300000|2021-05-14 06:05:00|945.42|943.92|946|944.5|946.03|944.53|945.41|943.91|0
1620972600000|2021-05-14 06:10:00|945.94|944.44|946.21|944.71|946.22|944.72|945.58|944.08|0
1620972900000|2021-05-14 06:15:00|946.2|944.7|946.39|944.89|946.4|944.9|946.17|944.67|0
1620973200000|2021-05-14 06:20:00|946.4|944.9|945.58|944.08|946.4|944.9|945.58|944.08|0
1620973500000|2021-05-14 06:25:00|945.59|944.09|945.61|944.11|945.83|944.33|945.37|943.87|0
1620973800000|2021-05-14 06:30:00|945.6|944.1|946.21|944.71|946.4|944.9|945.58|944.08|0
1620974100000|2021-05-14 06:35:00|946.2|944.7|946.64|945.14|946.84|945.34|945.99|944.49|0
1620974400000|2021-05-14 06:40:00|946.65|945.15|946.87|945.37|946.87|945.37|946.26|944.76|0
1620974700000|2021-05-14 06:45:00|946.84|945.34|947.35|945.85|947.35|945.85|946.68|945.18|0
1620975000000|2021-05-14 06:50:00|947.34|945.84|947.23|945.73|947.76|946.26|947.23|945.73|0
1620975300000|2021-05-14 06:55:00|947.24|945.74|948|946.5|948.02|946.52|947.23|945.73|0
1620975600000|2021-05-14 07:00:00|947.94|946.44|945.91|944.41|947.94|946.44|943.97|942.47|0
1620975900000|2021-05-14 07:05:00|945.85|944.35|945.69|944.19|946.32|944.82|944.91|943.41|2
1620976200000|2021-05-14 07:10:00|945.68|944.18|945.54|944.34|946.94|945.94|944.84|943.64|109
1620976500000|2021-05-14 07:15:00|945.44|944.44|943.64|942.44|945.64|944.44|942.44|941.24|288
1620976800000|2021-05-14 07:20:00|943.74|942.54|942.94|941.84|944.74|943.64|942.84|941.64|11
1620977100000|2021-05-14 07:25:00|942.84|941.74|940.74|939.64|942.84|941.94|940.44|939.14|83
1620977400000|2021-05-14 07:30:00|940.84|939.14|940.14|939.04|940.94|939.14|939.34|938.24|23
1620977700000|2021-05-14 07:35:00|940.04|938.64|939.84|938.84|940.04|938.84|938.64|937.44|37
1620978000000|2021-05-14 07:40:00|939.94|938.94|938.45|937.25|940.24|939.14|938.24|937.25|178
1620978300000|2021-05-14 07:45:00|938.35|937.05|938.95|937.85|939.25|938.05|937.75|936.95|63
1620978600000|2021-05-14 07:50:00|939.05|937.65|937.25|936.65|939.05|938.15|937.25|936.55|252
1620978900000|2021-05-14 07:55:00|937.15|936.55|937.35|936.55|937.85|936.65|936.75|936.15|160
1620979200000|2021-05-14 08:00:00|938.05|936.35|937.85|936.85|939.15|938.35|937.45|935.95|318
1620979500000|2021-05-14 08:05:00|937.75|936.95|936.15|934.95|938.15|937.35|936.05|934.85|107
1620979800000|2021-05-14 08:10:00|935.45|934.85|935.45|934.25|936.05|934.85|935.15|933.85|183
1620980100000|2021-05-14 08:15:00|935.55|934.35|936.85|935.65|936.95|935.65|935.55|934.35|16
1620980400000|2021-05-14 08:20:00|936.95|936.05|937.15|935.85|937.65|936.65|936.45|935.15|237
1620980700000|2021-05-14 08:25:00|937.05|935.75|937.65|936.45|937.75|936.45|936.85|935.65|0
1620981000000|2021-05-14 08:30:00|937.75|936.55|938.25|937.25|938.45|937.25|937.75|936.55|7
1620981300000|2021-05-14 08:35:00|938.35|937.45|938.75|937.85|938.85|937.85|938.35|937.45|18
1620981600000|2021-05-14 08:40:00|938.65|937.65|938.25|937.35|938.65|937.65|938.15|937.25|24
1620981900000|2021-05-14 08:45:00|938.15|937.05|940.05|938.95|940.35|939.75|938.05|936.95|71
1620982200000|2021-05-14 08:50:00|940.15|939.25|940.35|939.25|940.75|939.85|940.15|938.85|38
1620982500000|2021-05-14 08:55:00|940.45|939.55|939.85|938.65|940.55|939.95|939.55|938.35|204
1620982800000|2021-05-14 09:00:00|940.05|938.75|941.95|940.85|942.05|940.95|940.05|938.75|14
1620983100000|2021-05-14 09:05:00|941.85|940.75|941.65|940.45|942.05|940.95|941.55|940.35|4
1620983400000|2021-05-14 09:10:00|941.75|940.55|941.65|940.55|942.05|940.85|941.65|940.45|0
1620983700000|2021-05-14 09:15:00|941.75|940.65|942.45|941.25|942.65|941.55|941.75|940.55|1
1620984000000|2021-05-14 09:20:00|942.35|941.05|943.55|942.45|943.55|942.45|941.75|941.05|10
1620984300000|2021-05-14 09:25:00|943.65|942.55|944.65|943.55|944.85|943.65|943.65|942.55|1
1620984600000|2021-05-14 09:30:00|944.75|943.65|944.95|943.75|944.95|943.75|944.55|943.35|1
1620984900000|2021-05-14 09:35:00|944.85|943.65|944.55|943.45|944.85|943.65|944.05|942.95|1
1620985200000|2021-05-14 09:40:00|944.65|943.55|945.05|943.95|945.05|943.95|944.65|943.55|0
1620985500000|2021-05-14 09:45:00|945.15|944.05|944.95|943.75|945.25|944.15|944.75|943.65|0
1620985800000|2021-05-14 09:50:00|944.85|943.65|944.65|943.75|944.85|943.75|944.45|943.35|0
1620986100000|2021-05-14 09:55:00|944.75|943.85|944.65|943.65|945.05|943.85|944.25|943.05|2
1620986400000|2021-05-14 10:00:00|944.75|943.75|945.15|944.15|945.25|944.15|944.75|943.75|0
1620986700000|2021-05-14 10:05:00|945.05|943.85|944.65|943.55|945.05|943.85|944.65|943.45|0
1620987000000|2021-05-14 10:10:00|944.55|943.45|944.65|943.55|944.65|943.75|944.45|943.35|0
1620987300000|2021-05-14 10:15:00|944.55|943.45|945.05|944.05|945.05|944.05|944.55|943.45|3
1620987600000|2021-05-14 10:20:00|945.15|944.15|945.35|944.35|945.45|944.35|945.15|944.15|0
1620987900000|2021-05-14 10:25:00|945.45|944.15|945.35|944.25|945.45|944.25|945.35|944.15|2
1620988200000|2021-05-14 10:30:00|945.45|944.35|945.55|944.45|945.85|944.75|945.45|944.35|2
1620988500000|2021-05-14 10:35:00|945.45|944.35|945.35|944.15|945.45|944.35|945.35|944.15|0
1620988800000|2021-05-14 10:40:00|945.45|944.25|945.45|944.35|946.05|944.95|945.45|944.25|2
1620989100000|2021-05-14 10:45:00|945.65|944.45|945.65|944.55|945.65|944.55|945.65|944.25|1
1620989400000|2021-05-14 10:50:00|945.55|944.45|945.85|944.85|945.85|944.85|945.55|944.35|0
1620989700000|2021-05-14 10:55:00|945.95|944.95|945.45|944.35|946.05|944.95|945.45|944.35|3
1620990000000|2021-05-14 11:00:00|945.35|944.45|946.25|945.15|946.25|945.15|945.35|944.45|4
1620990300000|2021-05-14 11:05:00|946.15|945.05|946.25|945.05|946.25|945.05|945.85|944.65|0
1620990600000|2021-05-14 11:10:00|946.15|944.95|945.85|944.75|946.15|945.05|945.85|944.65|0
1620990900000|2021-05-14 11:15:00|945.95|944.85|946.15|945.15|946.15|945.15|945.85|944.65|0
1620991200000|2021-05-14 11:20:00|946.25|945.05|946.35|945.25|946.45|945.35|946.25|945.05|0
1620991500000|2021-05-14 11:25:00|946.25|945.15|945.95|944.85|946.25|945.15|945.85|944.65|0
1620991800000|2021-05-14 11:30:00|946.05|944.95|945.95|944.85|946.15|945.05|945.85|944.75|1
1620992100000|2021-05-14 11:35:00|946.05|944.95|946.05|945.05|946.15|945.05|946.05|944.95|0
1620992400000|2021-05-14 11:40:00|945.88|944.88|946.58|945.58|946.58|945.58|945.88|944.88|2
1620992700000|2021-05-14 11:45:00|946.68|945.48|945.98|944.88|946.68|945.48|945.88|944.68|4
1620993000000|2021-05-14 11:50:00|946.08|944.98|946.48|945.38|946.48|945.38|946.08|944.98|0
1620993300000|2021-05-14 11:55:00|946.58|945.48|946.18|945.08|946.58|945.48|945.68|944.98|8
1620993600000|2021-05-14 12:00:00|946.08|944.78|944.98|943.88|946.08|944.88|944.68|943.88|111
1620993900000|2021-05-14 12:05:00|944.88|943.98|944.88|943.88|945.18|944.18|944.38|943.68|11
1620994200000|2021-05-14 12:10:00|944.78|943.78|944.48|943.48|944.78|943.78|944.38|943.28|3
1620994500000|2021-05-14 12:15:00|944.58|943.58|944.98|943.88|944.98|943.98|944.58|943.58|2
1620994800000|2021-05-14 12:20:00|944.88|943.98|944.88|943.98|945.08|944.08|944.48|943.68|5
1620995100000|2021-05-14 12:25:00|944.98|943.88|944.68|943.68|944.98|943.98|944.28|943.68|2
1620995400000|2021-05-14 12:30:00|944.78|943.78|943.88|942.68|944.78|943.78|943.88|942.68|49
1620995700000|2021-05-14 12:35:00|943.78|942.78|943.88|942.88|944.08|942.98|943.48|942.68|9
1620996000000|2021-05-14 12:40:00|943.98|942.98|944.68|943.38|944.68|943.38|943.98|942.98|0
1620996300000|2021-05-14 12:45:00|944.58|943.48|945.08|943.98|945.08|943.98|944.58|943.48|0
1620996600000|2021-05-14 12:50:00|945.18|944.08|944.88|944.08|945.18|944.08|944.78|944.08|0
1620996900000|2021-05-14 12:55:00|944.78|943.88|944.88|943.88|945.08|943.88|944.78|943.78|5
1620997200000|2021-05-14 13:00:00|944.78|943.78|944.68|943.58|945.08|943.88|944.38|943.38|16
1620997500000|2021-05-14 13:05:00|944.58|943.48|944.78|943.78|944.78|943.78|944.28|943.38|7
1620997800000|2021-05-14 13:10:00|944.68|943.68|944.28|943.08|944.68|943.68|944.28|943.08|5
1620998100000|2021-05-14 13:15:00|944.18|942.88|943.98|942.88|944.18|943.08|943.88|942.88|1
1620998400000|2021-05-14 13:20:00|944.08|942.98|944.48|943.48|944.58|943.48|944.08|942.98|2
1620998700000|2021-05-14 13:25:00|944.38|943.38|944.28|943.28|944.38|943.38|943.88|942.68|2
1620999000000|2021-05-14 13:30:00|944.38|943.38|944.78|943.68|946.08|944.98|944.38|943.38|8
1620999300000|2021-05-14 13:35:00|944.88|943.78|945.78|944.68|946.58|945.48|944.88|943.78|9
1620999600000|2021-05-14 13:40:00|945.98|944.78|946.58|945.48|946.78|945.68|945.78|944.58|5
1620999900000|2021-05-14 13:45:00|946.68|945.58|946.48|945.28|946.98|945.88|946.48|945.28|1
1621000200000|2021-05-14 13:50:00|946.38|945.38|947.28|946.08|947.68|946.48|946.28|945.18|26
1621000500000|2021-05-14 13:55:00|947.48|946.18|947.68|946.58|947.68|946.58|947.28|946.08|2
1621000800000|2021-05-14 14:00:00|947.58|946.68|947.48|946.48|947.58|946.78|947.48|946.18|5
1621001100000|2021-05-14 14:05:00|947.98|946.58|948.58|947.38|948.58|947.58|947.98|946.58|10
1621001400000|2021-05-14 14:10:00|948.67|947.47|949.77|948.87|949.77|948.87|948.67|947.47|350
1621001700000|2021-05-14 14:15:00|949.87|948.77|945.99|944.49|950.07|949.27|945.99|944.49|361
1621002000000|2021-05-14 14:20:00|946|944.5|946.5|945|946.75|945.25|945.99|944.49|50
1621002300000|2021-05-14 14:25:00|946.51|945.01|946|944.5|947.15|945.65|946|944.5|0
1621002600000|2021-05-14 14:30:00|946.01|944.51|947.48|945.98|947.49|945.99|946.01|944.51|491
1621002900000|2021-05-14 14:35:00|947.47|945.97|947.17|945.67|947.67|946.17|946.95|945.45|0
1621003200000|2021-05-14 14:40:00|947.18|945.68|947.1|945.6|947.41|945.91|946.87|945.37|0
1621003500000|2021-05-14 14:45:00|947.11|945.61|948.05|946.55|948.05|946.55|947.1|945.6|0
1621003800000|2021-05-14 14:50:00|948.04|946.54|948.25|946.75|948.28|946.78|948.03|946.53|0
1621004100000|2021-05-14 14:55:00|948.26|946.76|948.32|946.82|948.33|946.83|947.86|946.36|0
1621004400000|2021-05-14 15:00:00|948.33|946.83|947.65|946.15|948.35|946.85|947.64|946.14|0
1621004700000|2021-05-14 15:05:00|947.66|946.16|947.66|946.16|948.29|946.79|947.65|946.15|0
1621005000000|2021-05-14 15:10:00|947.65|946.15|948.69|947.19|948.72|947.22|947.65|946.15|0
1621005300000|2021-05-14 15:15:00|948.71|947.21|949.13|947.63|949.32|947.82|948.71|947.21|0
1621005600000|2021-05-14 15:20:00|949.19|947.69|949.53|948.03|949.72|948.22|949.13|947.63|0
1621005900000|2021-05-14 15:25:00|949.59|948.09|950.11|948.61|950.31|948.81|949.53|948.03|0
1621006200000|2021-05-14 15:30:00|949.87|948.37|950.27|948.77|950.47|948.97|949.47|947.97|0
1621006500000|2021-05-14 15:35:00|950.28|948.78|950.3|948.8|950.69|949.19|950.26|948.76|0
1621006800000|2021-05-14 15:40:00|950.35|948.85|950.66|949.16|950.88|949.38|950.28|948.78|0
1621007100000|2021-05-14 15:45:00|950.67|949.17|950.66|949.16|950.88|949.38|950.47|948.97|0
1621007400000|2021-05-14 15:50:00|950.67|949.17|949.83|948.33|950.67|949.17|949.82|948.32|0
1621007700000|2021-05-14 15:55:00|949.84|948.34|949.83|948.33|950.05|948.55|949.62|948.12|0
1621008000000|2021-05-14 16:00:00|949.84|948.34|949.68|948.18|949.9|948.4|949.62|948.12|0
1621008300000|2021-05-14 16:05:00|949.69|948.19|950.09|948.59|950.09|948.59|949.68|948.18|0
1621008600000|2021-05-14 16:10:00|950.08|948.58|950.71|949.21|950.72|949.22|950.08|948.58|0
1621008900000|2021-05-14 16:15:00|950.72|949.22|951.11|949.61|951.11|949.61|950.68|949.18|0
1621009200000|2021-05-14 16:20:00|951.1|949.6|950.88|949.38|951.13|949.63|950.86|949.36|0
1621009500000|2021-05-14 16:25:00|950.89|949.39|950.71|949.21|950.92|949.42|950.68|949.18|0
1621009800000|2021-05-14 16:30:00|950.72|949.22|950.55|949.05|950.94|949.44|950.53|949.03|0
1621010100000|2021-05-14 16:35:00|950.54|949.04|950.32|948.82|950.55|949.05|950.11|948.61|0
1621010400000|2021-05-14 16:40:00|950.33|948.83|950.52|949.02|950.73|949.23|950.33|948.83|0
1621010700000|2021-05-14 16:45:00|950.53|949.03|951.15|949.65|951.15|949.65|950.52|949.02|0
1621011000000|2021-05-14 16:50:00|951.16|949.66|951.15|949.65|951.38|949.88|950.94|949.44|0
1621011300000|2021-05-14 16:55:00|951.16|949.66|951.37|949.87|951.57|950.07|951.15|949.65|0
1621011600000|2021-05-14 17:00:00|951.38|949.88|951.38|949.88|951.6|950.1|951.36|949.86|0
1621011900000|2021-05-14 17:05:00|951.37|949.87|951.38|949.88|951.38|949.88|951.16|949.66|0
1621012200000|2021-05-14 17:10:00|951.37|949.87|951.37|949.87|951.38|949.88|951.35|949.85|0
1621012500000|2021-05-14 17:15:00|951.36|949.86|951.15|949.65|951.37|949.87|951.14|949.64|0
1621012800000|2021-05-14 17:20:00|951.16|949.66|951.39|949.89|951.6|950.1|951.15|949.65|0
1621013100000|2021-05-14 17:25:00|951.45|949.95|951.79|950.29|951.81|950.31|951.39|949.89|0
1621013400000|2021-05-14 17:30:00|951.8|950.3|951.39|949.89|952.02|950.52|951.17|949.67|0
1621013700000|2021-05-14 17:35:00|951.4|949.9|951.59|950.09|951.6|950.1|951.37|949.87|0
1621014000000|2021-05-14 17:40:00|951.58|950.08|951.79|950.29|951.81|950.31|951.57|950.07|0
1621014300000|2021-05-14 17:45:00|951.78|950.28|951.8|950.3|951.8|950.3|951.56|950.06|0
1621014600000|2021-05-14 17:50:00|951.81|950.31|951.79|950.29|952|950.5|951.78|950.28|0
1621014900000|2021-05-14 17:55:00|951.8|950.3|951.8|950.3|952.02|950.52|951.79|950.29|0
1621015200000|2021-05-14 18:00:00|951.81|950.31|952.01|950.51|952.01|950.51|951.77|950.27|0
1621015500000|2021-05-14 18:05:00|952.02|950.52|952.24|950.74|952.25|950.75|952.01|950.51|0
1621015800000|2021-05-14 18:10:00|952.25|950.75|952.47|950.97|952.5|951|952.23|950.73|0
1621016100000|2021-05-14 18:15:00|952.48|950.98|952.46|950.96|952.48|950.98|952.26|950.76|0
1621016400000|2021-05-14 18:20:00|952.47|950.97|952.44|950.94|952.47|950.97|952.42|950.92|0
1621016700000|2021-05-14 18:25:00|952.43|950.93|952.45|950.95|952.66|951.16|952.43|950.93|0
1621017000000|2021-05-14 18:30:00|952.46|950.96|952.7|951.2|952.72|951.22|952.46|950.96|0
1621017300000|2021-05-14 18:35:00|952.69|951.19|952.89|951.39|952.91|951.41|952.69|951.19|0
1621017600000|2021-05-14 18:40:00|952.9|951.4|952.83|951.33|953.12|951.62|952.82|951.32|0
1621017900000|2021-05-14 18:45:00|952.82|951.32|953.26|951.76|953.27|951.77|952.82|951.32|0
1621018200000|2021-05-14 18:50:00|953.25|951.75|953.7|952.2|953.71|952.21|953.24|951.74|0
1621018500000|2021-05-14 18:55:00|953.71|952.21|953.45|951.95|953.71|952.21|953.22|951.72|0
1621018800000|2021-05-14 19:00:00|953.46|951.96|953.22|951.72|953.46|951.96|952.76|951.26|0
1621019100000|2021-05-14 19:05:00|953.21|951.71|953.41|951.91|953.43|951.93|952.99|951.49|0
1621019400000|2021-05-14 19:10:00|953.42|951.92|953.42|951.92|953.64|952.14|953.18|951.68|0
1621019700000|2021-05-14 19:15:00|953.43|951.93|953.61|952.11|954.05|952.55|953.42|951.92|0
1621020000000|2021-05-14 19:20:00|953.62|952.12|953.39|951.89|953.84|952.34|953.2|951.7|0
1621020300000|2021-05-14 19:25:00|953.4|951.9|953.99|952.49|953.99|952.49|953.37|951.87|0
1621020600000|2021-05-14 19:30:00|953.98|952.48|953.91|952.41|954.01|952.51|953.48|951.98|0
1621020900000|2021-05-14 19:35:00|953.92|952.42|953.9|952.4|954.15|952.65|953.67|952.17|0
1621021200000|2021-05-14 19:40:00|953.89|952.39|954.09|952.59|954.12|952.62|953.84|952.34|0
1621021500000|2021-05-14 19:45:00|954.08|952.58|954.16|952.66|954.38|952.88|953.87|952.37|0
1621021800000|2021-05-14 19:50:00|954.14|952.64|954.83|953.33|954.84|953.34|953.91|952.41|0
1621022100000|2021-05-14 19:55:00|954.82|953.32|953.93|952.43|954.83|953.33|953.42|951.92|0
1621022400000|2021-05-14 20:00:00|953.92|952.42|955.17|953.67|955.26|953.76|953.91|952.41|0
1621022700000|2021-05-14 20:05:00|955.13|953.63|955.26|953.76|955.5|954|955.13|953.63|0
1621023000000|2021-05-14 20:10:00|955.28|953.78|955.02|953.52|955.37|953.87|954.87|953.37|0
1621023300000|2021-05-14 20:15:00|955|953.5|954.95|953.45|955.02|953.52|954.9|953.4|0
1621023600000|2021-05-14 20:20:00|954.93|953.43|954.97|953.47|954.99|953.49|954.9|953.4|0
1621023900000|2021-05-14 20:25:00|954.99|953.49|954.92|953.42|955|953.5|954.9|953.4|0
1621024200000|2021-05-14 20:30:00|954.91|953.41|955.06|953.56|955.15|953.65|954.77|953.27|0
1621024500000|2021-05-14 20:35:00|955.07|953.57|955|953.5|955.24|953.74|954.96|953.46|0
1621024800000|2021-05-14 20:40:00|954.96|953.46|954.87|953.37|955|953.5|954.83|953.33|0
1621025100000|2021-05-14 20:45:00|954.88|953.38|954.92|953.42|955|953.5|954.83|953.33|0
1621025400000|2021-05-14 20:50:00|954.91|953.41|955.06|953.56|955.06|953.56|954.83|953.33|0
1621025700000|2021-05-14 20:55:00|955|953.5|954.94|953.44|955.06|953.56|954.83|953.33|0
1621202400000|2021-05-16 22:00:00|954.57|953.07|954.76|953.26|954.76|953.26|954.33|952.83|0
1621202700000|2021-05-16 22:05:00|954.75|953.25|955.4|953.9|955.4|953.9|954.71|953.21|0
1621203000000|2021-05-16 22:10:00|955.38|953.88|955.61|954.11|955.61|954.11|954.99|953.49|0
1621203300000|2021-05-16 22:15:00|955.6|954.1|955.34|953.84|955.83|954.33|955.18|953.68|0
1621203600000|2021-05-16 22:20:00|955.36|953.86|955.19|953.69|955.54|954.04|955.06|953.56|0
1621203900000|2021-05-16 22:25:00|955.17|953.67|955.17|953.67|955.21|953.71|955.06|953.56|0
1621204200000|2021-05-16 22:30:00|955.19|953.69|954.81|953.31|955.24|953.74|954.73|953.23|0
1621204500000|2021-05-16 22:35:00|954.79|953.29|954.55|953.05|955.03|953.53|954.55|953.05|0
1621204800000|2021-05-16 22:40:00|954.56|953.06|954.74|953.24|954.78|953.28|954.51|953.01|0
1621205100000|2021-05-16 22:45:00|954.72|953.22|954.64|953.14|954.78|953.28|954.59|953.09|0
1621205400000|2021-05-16 22:50:00|954.63|953.13|954.64|953.14|954.64|953.14|954.51|953.01|0
1621205700000|2021-05-16 22:55:00|954.66|953.16|954.31|952.81|954.7|953.2|954.27|952.77|0
1621206000000|2021-05-16 23:00:00|954.32|952.82|954.51|953.01|954.55|953.05|954.03|952.53|0
1621206300000|2021-05-16 23:05:00|954.5|953|954.59|953.09|954.78|953.28|954.46|952.96|0
1621206600000|2021-05-16 23:10:00|954.6|953.1|954.59|953.09|954.78|953.28|954.59|953.09|0
1621206900000|2021-05-16 23:15:00|954.58|953.08|954.08|952.58|954.58|953.08|953.95|952.45|0
1621207200000|2021-05-16 23:20:00|954.09|952.59|954.12|952.62|954.29|952.79|953.9|952.4|0
1621207500000|2021-05-16 23:25:00|954.1|952.6|954.08|952.58|954.27|952.77|953.99|952.49|0
1621207800000|2021-05-16 23:30:00|954.1|952.6|953.84|952.34|954.18|952.68|953.76|952.26|0
1621208100000|2021-05-16 23:35:00|953.8|952.3|954.08|952.58|954.08|952.58|953.76|952.26|0
1621208400000|2021-05-16 23:40:00|954.07|952.57|954.1|952.6|954.31|952.81|954.01|952.51|0
1621208700000|2021-05-16 23:45:00|954.12|952.62|953.84|952.34|954.12|952.62|953.76|952.26|0
1621209000000|2021-05-16 23:50:00|953.85|952.35|954.08|952.58|954.31|952.81|953.76|952.26|0
1621209300000|2021-05-16 23:55:00|954.09|952.59|953.77|952.27|954.12|952.62|953.58|952.08|0
1621209600000|2021-05-17 00:00:00|953.79|952.29|953.21|951.71|953.94|952.44|953.13|951.63|0
1621209900000|2021-05-17 00:05:00|953.15|951.65|953.39|951.89|953.45|951.95|953.15|951.65|0
1621210200000|2021-05-17 00:10:00|953.38|951.88|952.81|951.31|953.38|951.88|952.59|951.09|0
1621210500000|2021-05-17 00:15:00|952.8|951.3|952.43|950.93|952.93|951.43|951.61|950.11|0
1621210800000|2021-05-17 00:20:00|952.42|950.92|951.85|950.35|952.43|950.93|951.83|950.33|0
1621211100000|2021-05-17 00:25:00|951.86|950.36|951.01|949.51|951.86|950.36|950.81|949.31|0
1621211400000|2021-05-17 00:30:00|951.02|949.52|951.23|949.73|951.45|949.95|950.81|949.31|0
1621211700000|2021-05-17 00:35:00|951.22|949.72|950.79|949.29|951.44|949.94|950.59|949.09|0
1621212000000|2021-05-17 00:40:00|950.8|949.3|950.81|949.31|951|949.5|950.39|948.89|0
1621212300000|2021-05-17 00:45:00|950.8|949.3|951.43|949.93|951.44|949.94|950.6|949.1|0
1621212600000|2021-05-17 00:50:00|951.42|949.92|951.23|949.73|951.65|950.15|951.23|949.73|0
1621212900000|2021-05-17 00:55:00|951.22|949.72|951.24|949.74|951.65|950.15|951.22|949.72|0
1621213200000|2021-05-17 01:00:00|951.3|949.8|952.05|950.55|952.06|950.56|951|949.5|0
1621213500000|2021-05-17 01:05:00|952.04|950.54|952.45|950.95|952.46|950.96|951.85|950.35|0
1621213800000|2021-05-17 01:10:00|952.46|950.96|952.67|951.17|952.67|951.17|952.27|950.77|0
1621214100000|2021-05-17 01:15:00|952.66|951.16|952.07|950.57|952.66|951.16|951.65|950.15|0
1621214400000|2021-05-17 01:20:00|952.08|950.58|952.07|950.57|952.3|950.8|951.86|950.36|0
1621214700000|2021-05-17 01:25:00|952.08|950.58|952.46|950.96|952.48|950.98|952.08|950.58|0
1621215000000|2021-05-17 01:30:00|952.47|950.97|952.72|951.22|952.89|951.39|952.26|950.76|0
1621215300000|2021-05-17 01:35:00|952.71|951.21|952.95|951.45|952.95|951.45|952.3|950.8|0
1621215600000|2021-05-17 01:40:00|952.94|951.44|952.3|950.8|952.95|951.45|952.1|950.6|0
1621215900000|2021-05-17 01:45:00|952.21|950.71|952.31|950.81|952.52|951.02|952.1|950.6|0
1621216200000|2021-05-17 01:50:00|952.32|950.82|952.51|951.01|952.52|951.02|952.09|950.59|0
1621216500000|2021-05-17 01:55:00|952.5|951|951.67|950.17|952.5|951|951.67|950.17|0
1621216800000|2021-05-17 02:00:00|951.68|950.18|951.86|950.36|951.88|950.38|951.03|949.53|0
1621217100000|2021-05-17 02:05:00|951.87|950.37|952.08|950.58|952.28|950.78|951.85|950.35|0
1621217400000|2021-05-17 02:10:00|952.09|950.59|952.07|950.57|952.52|951.02|952.07|950.57|0
1621217700000|2021-05-17 02:15:00|951.24|949.74|950.64|949.14|951.25|949.75|950.41|948.91|0
1621218000000|2021-05-17 02:20:00|950.63|949.13|950.41|948.91|950.64|949.14|950.22|948.72|0
1621218300000|2021-05-17 02:25:00|950.4|948.9|950.14|948.64|950.61|949.11|949.94|948.44|0
1621218600000|2021-05-17 02:30:00|950.97|949.47|950.99|949.49|951|949.5|950.57|949.07|0
1621218900000|2021-05-17 02:35:00|951|949.5|951.42|949.92|951.64|950.14|950.99|949.49|0
1621219200000|2021-05-17 02:40:00|951.43|949.93|951.62|950.12|951.64|950.14|951.42|949.92|0
1621219500000|2021-05-17 02:45:00|951.63|950.13|951.43|949.93|951.65|950.15|951.42|949.92|0
1621219800000|2021-05-17 02:50:00|951.44|949.94|951.42|949.92|951.83|950.33|951.41|949.91|0
1621220100000|2021-05-17 02:55:00|951.43|949.93|952.06|950.56|952.06|950.56|951.4|949.9|0
1621220400000|2021-05-17 03:00:00|952.05|950.55|952.06|950.56|952.25|950.75|951.83|950.33|0
1621220700000|2021-05-17 03:05:00|952.12|950.62|951.64|950.14|952.28|950.78|951.63|950.13|0
1621221000000|2021-05-17 03:10:00|951.65|950.15|951|949.5|951.85|950.35|951|949.5|0
1621221300000|2021-05-17 03:15:00|951.06|949.56|951.39|949.89|951.6|950.1|950.99|949.49|0
1621221600000|2021-05-17 03:20:00|951.4|949.9|950.92|949.42|951.41|949.91|950.92|949.42|0
1621221900000|2021-05-17 03:25:00|950.93|949.43|950.94|949.44|951.36|949.86|950.72|949.22|0
1621222200000|2021-05-17 03:30:00|950.95|949.45|951.15|949.65|951.15|949.65|950.52|949.02|0
1621222500000|2021-05-17 03:35:00|951.35|949.85|951.35|949.85|951.36|949.86|951.15|949.65|0
1621222800000|2021-05-17 03:40:00|951.34|949.84|951.75|950.25|951.75|950.25|951.13|949.63|0
1621223100000|2021-05-17 03:45:00|951.74|950.24|951.55|950.05|951.75|950.25|951.14|949.64|0
1621223400000|2021-05-17 03:50:00|951.54|950.04|951.35|949.85|951.56|950.06|951.33|949.83|0
1621223700000|2021-05-17 03:55:00|951.34|949.84|951.12|949.62|951.35|949.85|951.12|949.62|0
1621224000000|2021-05-17 04:00:00|951.13|949.63|950.9|949.4|951.33|949.83|950.89|949.39|0
1621224300000|2021-05-17 04:05:00|950.91|949.41|951.12|949.62|951.33|949.83|950.91|949.41|0
1621224600000|2021-05-17 04:10:00|951.06|949.56|951.33|949.83|951.54|950.04|950.93|949.43|0
1621224900000|2021-05-17 04:15:00|951.34|949.84|951.7|950.2|951.71|950.21|951.34|949.84|0
1621225200000|2021-05-17 04:20:00|951.69|950.19|951.5|950|951.71|950.21|951.49|949.99|0
1621225500000|2021-05-17 04:25:00|951.51|950.01|951.48|949.98|951.7|950.2|951.48|949.98|0
1621225800000|2021-05-17 04:30:00|951.47|949.97|951.92|950.42|951.92|950.42|951.28|949.78|0
1621226100000|2021-05-17 04:35:00|951.98|950.48|952.31|950.81|952.51|951.01|951.98|950.48|0
1621226400000|2021-05-17 04:40:00|952.32|950.82|952.55|951.05|952.76|951.26|952.32|950.82|0
1621226700000|2021-05-17 04:45:00|952.56|951.06|952.06|950.56|952.56|951.06|951.92|950.42|0
1621227000000|2021-05-17 04:50:00|951.93|950.43|952.15|950.65|952.37|950.87|951.93|950.43|0
1621227300000|2021-05-17 04:55:00|952.14|950.64|952.33|950.83|952.35|950.85|951.94|950.44|0
1621227600000|2021-05-17 05:00:00|952.34|950.84|952.34|950.84|952.55|951.05|952.1|950.6|0
1621227900000|2021-05-17 05:05:00|952.35|950.85|952.82|951.32|952.82|951.32|952.35|950.85|0
1621228200000|2021-05-17 05:10:00|952.81|951.31|952.62|951.12|953.24|951.74|952.62|951.12|0
1621228500000|2021-05-17 05:15:00|952.63|951.13|952.39|950.89|952.84|951.34|952.19|950.69|0
1621228800000|2021-05-17 05:20:00|952.4|950.9|952.6|951.1|953.02|951.52|952.39|950.89|0
1621229100000|2021-05-17 05:25:00|952.61|951.11|952.39|950.89|952.61|951.11|952.38|950.88|0
1621229400000|2021-05-17 05:30:00|952.4|950.9|952.18|950.68|952.61|951.11|951.98|950.48|0
1621229700000|2021-05-17 05:35:00|952.19|950.69|952.4|950.9|952.6|951.1|952.18|950.68|0
1621230000000|2021-05-17 05:40:00|952.43|950.93|952.58|951.08|952.82|951.32|952.39|950.89|0
1621230300000|2021-05-17 05:45:00|952.59|951.09|952.16|950.66|952.59|951.09|952.16|950.66|0
1621230600000|2021-05-17 05:50:00|952.15|950.65|952.19|950.69|952.22|950.72|951.95|950.45|0
1621230900000|2021-05-17 05:55:00|952.2|950.7|951.74|950.24|952.2|950.7|951.73|950.23|0
1621231200000|2021-05-17 06:00:00|951.68|950.18|951.55|950.05|951.96|950.46|951.34|949.84|0
1621231500000|2021-05-17 06:05:00|951.56|950.06|951.78|950.28|952.01|950.51|951.55|950.05|0
1621231800000|2021-05-17 06:10:00|951.79|950.29|951.81|950.31|952.02|950.52|951.59|950.09|0
1621232100000|2021-05-17 06:15:00|951.82|950.32|951.64|950.14|951.83|950.33|951.4|949.9|0
1621232400000|2021-05-17 06:20:00|951.66|950.16|952.04|950.54|952.27|950.77|951.63|950.13|0
1621232700000|2021-05-17 06:25:00|952.05|950.55|951.09|949.59|952.05|950.55|950.89|949.39|0
1621233000000|2021-05-17 06:30:00|951.08|949.58|950.68|949.18|951.51|950.01|950.68|949.18|0
1621233300000|2021-05-17 06:35:00|950.69|949.19|950.68|949.18|951.08|949.58|950.66|949.16|0
1621233600000|2021-05-17 06:40:00|950.67|949.17|950.47|948.97|950.69|949.19|950.27|948.77|0
1621233900000|2021-05-17 06:45:00|950.45|948.95|950.08|948.58|950.5|949|949.88|948.38|0
1621234200000|2021-05-17 06:50:00|950.09|948.59|951.05|949.55|951.05|949.55|950.09|948.59|0
1621234500000|2021-05-17 06:55:00|951.07|949.57|951.64|950.14|951.64|950.14|951.04|949.54|0
1621234800000|2021-05-17 07:00:00|951.63|950.13|952.08|950.58|952.09|950.59|950.64|949.14|0
1621235100000|2021-05-17 07:05:00|951.97|950.47|952.29|950.79|952.49|950.99|951.69|950.19|0
1621235400000|2021-05-17 07:10:00|952.28|950.78|952.67|951.17|953.47|951.97|952.28|950.78|0
1621235700000|2021-05-17 07:15:00|952.66|951.16|950.23|948.73|952.66|951.16|950.23|948.73|0
1621236000000|2021-05-17 07:20:00|950.29|948.79|949.58|948.08|950.43|948.93|949.58|948.08|0
1621236300000|2021-05-17 07:25:00|949.59|948.09|949.6|948.1|949.82|948.32|949.19|947.69|0
1621236600000|2021-05-17 07:30:00|949.54|948.04|948.8|947.3|950.01|948.51|948.79|947.29|0
1621236900000|2021-05-17 07:35:00|948.81|947.31|948.97|947.47|949.61|948.11|948.77|947.27|0
1621237200000|2021-05-17 07:40:00|948.92|947.42|947.9|946.4|948.93|947.43|947.69|946.19|0
1621237500000|2021-05-17 07:45:00|947.89|946.39|947.87|946.37|948.08|946.58|947.26|945.76|0
1621237800000|2021-05-17 07:50:00|947.93|946.43|947.88|946.38|948.49|946.99|947.87|946.37|0
1621238100000|2021-05-17 07:55:00|947.89|946.39|948.11|946.61|948.69|947.19|947.7|946.2|0
1621238400000|2021-05-17 08:00:00|948.12|946.62|948.98|947.48|949.2|947.7|948.1|946.6|0
1621238700000|2021-05-17 08:05:00|949.04|947.54|948.78|947.28|949.38|947.88|948.37|946.87|0
1621239000000|2021-05-17 08:10:00|948.79|947.29|948.37|946.87|949|947.5|948.16|946.66|0
1621239300000|2021-05-17 08:15:00|948.38|946.88|948.38|946.88|948.57|947.07|948.16|946.66|0
1621239600000|2021-05-17 08:20:00|948.36|946.86|949.2|947.7|949.21|947.71|948.36|946.86|0
1621239900000|2021-05-17 08:25:00|949.19|947.69|948.8|947.3|949.21|947.71|948.79|947.29|0
1621240200000|2021-05-17 08:30:00|948.81|947.31|948.82|947.32|949.22|947.72|948.81|947.31|0
1621240500000|2021-05-17 08:35:00|948.81|947.31|949.04|947.54|949.42|947.92|948.81|947.31|0
1621240800000|2021-05-17 08:40:00|949.05|947.55|949.25|947.75|949.45|947.95|948.84|947.34|0
1621241100000|2021-05-17 08:45:00|949.31|947.81|949.24|947.74|949.45|947.95|949.03|947.53|0
1621241400000|2021-05-17 08:50:00|949.25|947.75|949.24|947.74|949.64|948.14|949.23|947.73|0
1621241700000|2021-05-17 08:55:00|949.23|947.73|949.43|947.93|949.43|947.93|949.22|947.72|0
1621242000000|2021-05-17 09:00:00|949.45|947.95|949.34|947.84|949.64|948.14|949.19|947.69|0
1621242300000|2021-05-17 09:05:00|949.21|947.71|949.39|947.89|949.41|947.91|948.98|947.48|0
1621242600000|2021-05-17 09:10:00|949.4|947.9|949.21|947.71|949.61|948.11|949.2|947.7|0
1621242900000|2021-05-17 09:15:00|949.15|947.65|948.8|947.3|949.42|947.92|948.79|947.29|0
1621243200000|2021-05-17 09:20:00|948.74|947.24|949.43|947.93|949.44|947.94|948.61|947.11|0
1621243500000|2021-05-17 09:25:00|949.44|947.94|949.63|948.13|949.63|948.13|949.21|947.71|0
1621243800000|2021-05-17 09:30:00|949.43|947.93|949.4|947.9|949.62|948.12|949.01|947.51|0
1621244100000|2021-05-17 09:35:00|949.39|947.89|948.99|947.49|949.42|947.92|948.99|947.49|0
1621244400000|2021-05-17 09:40:00|949|947.5|948.78|947.28|949|947.5|948.55|947.05|0
1621244700000|2021-05-17 09:45:00|948.77|947.27|949|947.5|949.21|947.71|948.57|947.07|0
1621245000000|2021-05-17 09:50:00|948.98|947.48|948.18|946.68|948.98|947.48|948.18|946.68|0
1621245300000|2021-05-17 09:55:00|948.17|946.67|948.18|946.68|948.39|946.89|947.97|946.47|0
1621245600000|2021-05-17 10:00:00|948.17|946.67|947.58|946.08|948.19|946.69|947.37|945.87|0
1621245900000|2021-05-17 10:05:00|947.64|946.14|947.56|946.06|947.78|946.28|947.36|945.86|0
1621246200000|2021-05-17 10:10:00|947.55|946.05|947.56|946.06|948.16|946.66|947.55|946.05|0
1621246500000|2021-05-17 10:15:00|947.55|946.05|947.36|945.86|947.56|946.06|947.14|945.64|0
1621246800000|2021-05-17 10:20:00|947.37|945.87|946.74|945.24|947.56|946.06|946.73|945.23|0
1621247100000|2021-05-17 10:25:00|946.73|945.23|946.92|945.42|947.15|945.65|946.72|945.22|0
1621247400000|2021-05-17 10:30:00|946.91|945.41|947.13|945.63|947.34|945.84|946.72|945.22|0
1621247700000|2021-05-17 10:35:00|947.1|945.6|947.12|945.62|947.14|945.64|946.52|945.02|0
1621248000000|2021-05-17 10:40:00|947.11|945.61|947.31|945.81|947.32|945.82|946.91|945.41|0
1621248300000|2021-05-17 10:45:00|947.25|945.75|947.31|945.81|947.32|945.82|947.1|945.6|0
1621248600000|2021-05-17 10:50:00|947.25|945.75|946.92|945.42|947.31|945.81|946.71|945.21|0
1621248900000|2021-05-17 10:55:00|946.91|945.41|946.51|945.01|946.92|945.42|946.49|944.99|0
1621249200000|2021-05-17 11:00:00|946.52|945.02|946.49|944.99|946.72|945.22|946.49|944.99|0
1621249500000|2021-05-17 11:05:00|946.48|944.98|946.96|945.46|946.96|945.46|946.28|944.78|0
1621249800000|2021-05-17 11:10:00|946.95|945.45|946.95|945.45|947.16|945.66|946.74|945.24|0
1621250100000|2021-05-17 11:15:00|946.94|945.44|947.17|945.67|947.18|945.68|946.75|945.25|0
1621250400000|2021-05-17 11:20:00|947.16|945.66|946.31|944.81|947.17|945.67|946.31|944.81|0
1621250700000|2021-05-17 11:25:00|946.25|944.75|946.11|944.61|946.25|944.75|945.68|944.18|0
1621251000000|2021-05-17 11:30:00|946.12|944.62|946.31|944.81|946.33|944.83|945.89|944.39|0
1621251300000|2021-05-17 11:35:00|946.32|944.82|946.14|944.64|946.55|945.05|946.13|944.63|0
1621251600000|2021-05-17 11:40:00|946.15|944.65|945.73|944.23|946.15|944.65|945.51|944.01|0
1621251900000|2021-05-17 11:45:00|945.72|944.22|945.65|944.15|945.87|944.37|945.39|943.89|0
1621252200000|2021-05-17 11:50:00|945.64|944.14|945.65|944.15|945.85|944.35|945.23|943.73|0
1621252500000|2021-05-17 11:55:00|945.66|944.16|946.03|944.53|946.06|944.56|945.44|943.94|0
1621252800000|2021-05-17 12:00:00|945.97|944.47|946.66|945.16|946.67|945.17|945.81|944.31|0
1621253100000|2021-05-17 12:05:00|946.65|945.15|946.47|944.97|946.66|945.16|946.45|944.95|0
1621253400000|2021-05-17 12:10:00|946.46|944.96|946.21|944.71|946.46|944.96|946.01|944.51|0
1621253700000|2021-05-17 12:15:00|946.18|944.68|946.03|944.53|946.22|944.72|945.79|944.29|0
1621254000000|2021-05-17 12:20:00|946.04|944.54|946.44|944.94|946.65|945.15|946.03|944.53|0
1621254300000|2021-05-17 12:25:00|946.5|945|946.45|944.95|946.65|945.15|946.2|944.7|0
1621254600000|2021-05-17 12:30:00|946.44|944.94|947.25|945.75|947.25|945.75|946.43|944.93|0
1621254900000|2021-05-17 12:35:00|947.26|945.76|947.49|945.99|947.7|946.2|947.25|945.75|0
1621255200000|2021-05-17 12:40:00|947.55|946.05|947.28|945.78|947.69|946.19|947.27|945.77|0
1621255500000|2021-05-17 12:45:00|947.29|945.79|947.05|945.55|947.29|945.79|946.86|945.36|0
1621255800000|2021-05-17 12:50:00|947.06|945.56|947.46|945.96|947.48|945.98|946.86|945.36|0
1621256100000|2021-05-17 12:55:00|947.26|945.76|947.44|945.94|947.47|945.97|947.05|945.55|0
1621256400000|2021-05-17 13:00:00|947.43|945.93|947.68|946.18|947.86|946.36|947.23|945.73|0
1621256700000|2021-05-17 13:05:00|947.67|946.17|948.11|946.61|948.11|946.61|947.46|945.96|0
1621257000000|2021-05-17 13:10:00|948.1|946.6|948.1|946.6|948.12|946.62|947.89|946.39|0
1621257300000|2021-05-17 13:15:00|948.11|946.61|948.3|946.8|948.31|946.81|947.9|946.4|0
1621257600000|2021-05-17 13:20:00|948.31|946.81|948.14|946.64|948.35|946.85|947.91|946.41|0
1621257900000|2021-05-17 13:25:00|948.13|946.63|948.13|946.63|948.34|946.84|947.94|946.44|0
1621258200000|2021-05-17 13:30:00|948.18|946.68|948.94|947.44|948.94|947.44|948.06|946.56|0
1621258500000|2021-05-17 13:35:00|948.93|947.43|949.48|947.98|949.48|947.98|948.74|947.24|0
1621258800000|2021-05-17 13:40:00|949.47|947.97|948.72|947.22|949.72|948.22|948.72|947.22|0
1621259100000|2021-05-17 13:45:00|948.73|947.23|948.25|946.75|949.36|947.86|948.25|946.75|0
1621259400000|2021-05-17 13:50:00|948.24|946.74|948.15|946.65|948.29|946.79|947.33|945.83|0
1621259700000|2021-05-17 13:55:00|948.14|946.64|948.21|946.71|948.65|947.15|947.73|946.23|0
1621260000000|2021-05-17 14:00:00|948.19|946.69|947.75|946.25|948.19|946.69|947.07|945.57|0
1621260300000|2021-05-17 14:05:00|947.76|946.26|948.09|946.59|948.83|947.33|947.75|946.25|0
1621260600000|2021-05-17 14:10:00|948.08|946.58|948.52|947.02|948.96|947.46|947.63|946.13|0
1621260900000|2021-05-17 14:15:00|948.54|947.04|949.28|947.78|949.49|947.99|948.07|946.57|0
1621261200000|2021-05-17 14:20:00|949.26|947.76|949.45|947.95|949.71|948.21|949.24|947.74|0
1621261500000|2021-05-17 14:25:00|949.46|947.96|947.86|946.36|949.71|948.21|947.86|946.36|0
1621261800000|2021-05-17 14:30:00|947.87|946.37|947.6|946.1|948.53|947.03|947.4|945.9|0
1621262100000|2021-05-17 14:35:00|947.54|946.04|948.85|947.35|949.08|947.58|947.4|945.9|0
1621262400000|2021-05-17 14:40:00|948.86|947.36|948.23|946.73|949.09|947.59|948|946.5|0
1621262700000|2021-05-17 14:45:00|948.24|946.74|948.82|947.32|948.82|947.32|947.8|946.3|0
1621263000000|2021-05-17 14:50:00|948.88|947.38|948.81|947.31|949.07|947.57|948.58|947.08|0
1621263300000|2021-05-17 14:55:00|948.79|947.29|948.58|947.08|948.86|947.36|948.36|946.86|0
1621263600000|2021-05-17 15:00:00|948.57|947.07|948.15|946.65|948.82|947.32|947.46|945.96|0
1621263900000|2021-05-17 15:05:00|948.14|946.64|947.49|945.99|948.21|946.71|947.28|945.78|0
1621264200000|2021-05-17 15:10:00|947.48|945.98|948.13|946.63|948.14|946.64|946.98|945.48|0
1621264500000|2021-05-17 15:15:00|948.12|946.62|947.67|946.17|948.35|946.85|947.45|945.95|0
1621264800000|2021-05-17 15:20:00|947.66|946.16|948.3|946.8|948.76|947.26|947.66|946.16|0
1621265100000|2021-05-17 15:25:00|948.31|946.81|948.22|946.72|948.51|947.01|948.04|946.54|0
1621265400000|2021-05-17 15:30:00|948.23|946.73|947.68|946.18|948.47|946.97|946.99|945.49|0
1621265700000|2021-05-17 15:35:00|947.69|946.19|947.28|945.78|947.92|946.42|947.27|945.77|0
1621266000000|2021-05-17 15:40:00|947.27|945.77|947.71|946.21|947.92|946.42|947.24|945.74|0
1621266300000|2021-05-17 15:45:00|947.69|946.19|947.7|946.2|948.37|946.87|947.49|945.99|0
1621266600000|2021-05-17 15:50:00|947.69|946.19|947.46|945.96|947.73|946.23|947.02|945.52|0
1621266900000|2021-05-17 15:55:00|947.45|945.95|947.45|945.95|947.87|946.37|947.2|945.7|0
1621267200000|2021-05-17 16:00:00|947.44|945.94|947.48|945.98|947.88|946.38|947.2|945.7|0
1621267500000|2021-05-17 16:05:00|947.47|945.97|947.25|945.75|947.7|946.2|947.23|945.73|0
1621267800000|2021-05-17 16:10:00|947.24|945.74|947.46|945.96|947.91|946.41|947.24|945.74|0
1621268100000|2021-05-17 16:15:00|947.47|945.97|948.13|946.63|948.35|946.85|947.23|945.73|0
1621268400000|2021-05-17 16:20:00|948.07|946.57|948.17|946.67|948.17|946.67|947.93|946.43|0
1621268700000|2021-05-17 16:25:00|948.16|946.66|948.36|946.86|948.38|946.88|948.14|946.64|0
1621269000000|2021-05-17 16:30:00|948.35|946.85|948.13|946.63|948.35|946.85|947.71|946.21|0
1621269300000|2021-05-17 16:35:00|948.14|946.64|948.6|947.1|948.83|947.33|948.13|946.63|0
1621269600000|2021-05-17 16:40:00|948.61|947.11|949.02|947.52|949.04|947.54|948.6|947.1|0
1621269900000|2021-05-17 16:45:00|949.01|947.51|948.38|946.88|949.04|947.54|948.37|946.87|0
1621270200000|2021-05-17 16:50:00|948.39|946.89|948.17|946.67|948.6|947.1|947.95|946.45|0
1621270500000|2021-05-17 16:55:00|948.16|946.66|948.12|946.62|948.17|946.67|947.9|946.4|0
1621270800000|2021-05-17 17:00:00|948.11|946.61|948.32|946.82|948.56|947.06|947.91|946.41|0
1621271100000|2021-05-17 17:05:00|948.31|946.81|948.08|946.58|948.33|946.83|948.07|946.57|0
1621271400000|2021-05-17 17:10:00|948.07|946.57|948|946.5|948.1|946.6|947.64|946.14|0
1621271700000|2021-05-17 17:15:00|948.07|946.57|947.43|945.93|948.08|946.58|947.41|945.91|0
1621272000000|2021-05-17 17:20:00|947.42|945.92|947.44|945.94|947.64|946.14|946.98|945.48|0
1621272300000|2021-05-17 17:25:00|947.43|945.93|947.43|945.93|947.66|946.16|947.2|945.7|0
1621272600000|2021-05-17 17:30:00|947.42|945.92|947.21|945.71|947.43|945.93|946.98|945.48|0
1621272900000|2021-05-17 17:35:00|947.22|945.72|947.43|945.93|948.09|946.59|947.22|945.72|0
1621273200000|2021-05-17 17:40:00|947.42|945.92|947.17|945.67|947.42|945.92|946.5|945|0
1621273500000|2021-05-17 17:45:00|947.16|945.66|947.64|946.14|947.85|946.35|946.94|945.44|0
1621273800000|2021-05-17 17:50:00|947.65|946.15|947.21|945.71|947.84|946.34|947.19|945.69|0
1621274100000|2021-05-17 17:55:00|947.22|945.72|947.43|945.93|947.67|946.17|947|945.5|0
1621274400000|2021-05-17 18:00:00|947.44|945.94|947.68|946.18|947.68|946.18|947.2|945.7|0
1621274700000|2021-05-17 18:05:00|947.67|946.17|947.91|946.41|948.12|946.62|947.46|945.96|0
1621275000000|2021-05-17 18:10:00|947.92|946.42|947.89|946.39|948.13|946.63|947.69|946.19|0
1621275300000|2021-05-17 18:15:00|947.9|946.4|947.9|946.4|948.1|946.6|947.68|946.18|0
1621275600000|2021-05-17 18:20:00|947.89|946.39|947.91|946.41|948.35|946.85|947.89|946.39|0
1621275900000|2021-05-17 18:25:00|947.97|946.47|948.33|946.83|948.35|946.85|947.89|946.39|0
1621276200000|2021-05-17 18:30:00|948.34|946.84|948.54|947.04|948.6|947.1|948.32|946.82|0
1621276500000|2021-05-17 18:35:00|948.55|947.05|947.86|946.36|948.56|947.06|947.85|946.35|0
1621276800000|2021-05-17 18:40:00|947.87|946.37|948.09|946.59|948.3|946.8|947.86|946.36|0
1621277100000|2021-05-17 18:45:00|948.08|946.58|948.32|946.82|948.33|946.83|947.86|946.36|0
1621277400000|2021-05-17 18:50:00|948.31|946.81|949.16|947.66|949.22|947.72|948.31|946.81|0
1621277700000|2021-05-17 18:55:00|949.03|947.53|949.25|947.75|949.26|947.76|948.99|947.49|0
1621278000000|2021-05-17 19:00:00|949.26|947.76|949.47|947.97|949.48|947.98|949.01|947.51|0
1621278300000|2021-05-17 19:05:00|949.48|947.98|949.7|948.2|949.94|948.44|949.46|947.96|0
1621278600000|2021-05-17 19:10:00|949.71|948.21|949.69|948.19|949.94|948.44|949.69|948.19|0
1621278900000|2021-05-17 19:15:00|949.7|948.2|949.25|947.75|949.72|948.22|949.23|947.73|0
1621279200000|2021-05-17 19:20:00|949.31|947.81|949.21|947.71|949.46|947.96|949.01|947.51|0
1621279500000|2021-05-17 19:25:00|949.22|947.72|949.19|947.69|949.23|947.73|948.76|947.26|0
1621279800000|2021-05-17 19:30:00|949.18|947.68|949.64|948.14|949.85|948.35|948.96|947.46|0
1621280100000|2021-05-17 19:35:00|949.65|948.15|949.16|947.66|949.84|948.34|949.14|947.64|0
1621280400000|2021-05-17 19:40:00|949.17|947.67|949.84|948.34|950.07|948.57|949.17|947.67|0
1621280700000|2021-05-17 19:45:00|949.83|948.33|949.81|948.31|950.31|948.81|949.63|948.13|0
1621281000000|2021-05-17 19:50:00|949.83|948.33|949.87|948.37|950.3|948.8|949.61|948.11|0
1621281300000|2021-05-17 19:55:00|949.86|948.36|949.89|948.39|950.08|948.58|949.44|947.94|0
1621281600000|2021-05-17 20:00:00|949.87|948.37|950.36|948.86|950.55|949.05|949.52|948.02|0
1621281900000|2021-05-17 20:05:00|950.38|948.88|950.59|949.09|950.77|949.27|950.38|948.88|0
1621282200000|2021-05-17 20:10:00|950.6|949.1|950.33|948.83|950.68|949.18|950.29|948.79|0
1621282500000|2021-05-17 20:15:00|950.37|948.87|950.38|948.88|950.42|948.92|950.26|948.76|0
1621282800000|2021-05-17 20:20:00|950.4|948.9|950.31|948.81|950.4|948.9|950.26|948.76|0
1621283100000|2021-05-17 20:25:00|950.29|948.79|950.29|948.79|950.31|948.81|950.26|948.76|0
1621283400000|2021-05-17 20:30:00|950.23|948.73|950.23|948.73|950.38|948.88|950.19|948.69|0
1621283700000|2021-05-17 20:35:00|950.19|948.69|950.34|948.84|950.42|948.92|950.19|948.69|0
1621284000000|2021-05-17 20:40:00|950.33|948.83|950.34|948.84|950.38|948.88|950.29|948.79|0
1621284300000|2021-05-17 20:45:00|950.35|948.85|950.42|948.92|950.51|949.01|950.29|948.79|0
1621284600000|2021-05-17 20:50:00|950.38|948.88|950.5|949|950.62|949.12|950.38|948.88|0
1621284900000|2021-05-17 20:55:00|950.47|948.97|950.42|948.92|950.51|949.01|950.38|948.88|0
1621285200000|2021-05-17 21:00:00|950.48|948.98|950.53|949.03|950.53|949.03|950.48|948.98|0
1621285500000|2021-05-17 21:05:00|950.5|949|950.5|949|950.5|949|950.44|948.94|0
1621285800000|2021-05-17 21:10:00|950.44|948.94|950.53|949.03|950.53|949.03|950.44|948.94|0
1621286100000|2021-05-17 21:15:00|950.51|949.01|950.46|948.96|950.51|949.01|950.46|948.96|0
1621286400000|2021-05-17 21:20:00|950.48|948.98|950.5|949|950.5|949|950.47|948.97|0
1621286700000|2021-05-17 21:25:00|950.49|948.99|950.5|949|950.5|949|950.49|948.99|0
1621287000000|2021-05-17 21:30:00|950.47|948.97|950.5|949|950.52|949.02|950.47|948.97|0
1621287300000|2021-05-17 21:35:00|950.47|948.97|950.47|948.97|950.5|949|950.47|948.97|0
1621287600000|2021-05-17 21:40:00|950.45|948.95|950.41|948.91|950.47|948.97|950.41|948.91|0
1621287900000|2021-05-17 21:45:00|950.43|948.93|950.38|948.88|950.43|948.93|950.36|948.86|0
1621288200000|2021-05-17 21:50:00|950.36|948.86|950.36|948.86|950.36|948.86|950.34|948.84|0
1621288500000|2021-05-17 21:55:00|950.38|948.88|950.43|948.93|950.43|948.93|950.34|948.84|0
1621288800000|2021-05-17 22:00:00|950.41|948.91|950.58|949.08|950.63|949.13|950.14|948.64|0
1621289100000|2021-05-17 22:05:00|950.59|949.09|950.44|948.94|950.63|949.13|950.44|948.94|0
1621289400000|2021-05-17 22:10:00|950.48|948.98|950.58|949.08|950.58|949.08|950.46|948.96|0
1621289700000|2021-05-17 22:15:00|950.59|949.09|950.39|948.89|950.63|949.13|950.39|948.89|0
1621290000000|2021-05-17 22:20:00|950.4|948.9|950.54|949.04|950.63|949.13|950.4|948.9|0
1621290300000|2021-05-17 22:25:00|950.5|949|950.44|948.94|950.54|949.04|950.44|948.94|0
1621290600000|2021-05-17 22:30:00|950.43|948.93|950.39|948.89|950.44|948.94|950.26|948.76|0
1621290900000|2021-05-17 22:35:00|950.4|948.9|950.11|948.61|950.44|948.94|950.07|948.57|0
1621291200000|2021-05-17 22:40:00|950.09|948.59|949.98|948.48|950.16|948.66|949.88|948.38|0
1621291500000|2021-05-17 22:45:00|949.99|948.49|949.84|948.34|950.03|948.53|949.79|948.29|0
1621291800000|2021-05-17 22:50:00|949.86|948.36|949.75|948.25|949.98|948.48|949.73|948.23|0
1621292100000|2021-05-17 22:55:00|949.77|948.27|949.6|948.1|949.84|948.34|949.6|948.1|0
1621292400000|2021-05-17 23:00:00|949.61|948.11|949.64|948.14|949.79|948.29|949.6|948.1|0
1621292700000|2021-05-17 23:05:00|949.65|948.15|949.88|948.38|949.98|948.48|949.65|948.15|0
1621293000000|2021-05-17 23:10:00|949.89|948.39|949.98|948.48|949.98|948.48|949.79|948.29|0
1621293300000|2021-05-17 23:15:00|949.94|948.44|949.88|948.38|950.01|948.51|949.88|948.38|0
1621293600000|2021-05-17 23:20:00|949.9|948.4|950.03|948.53|950.03|948.53|949.88|948.38|0
1621293900000|2021-05-17 23:25:00|950.02|948.52|950.39|948.89|950.44|948.94|949.98|948.48|0
1621294200000|2021-05-17 23:30:00|950.37|948.87|950.39|948.89|950.48|948.98|950.26|948.76|0
1621294500000|2021-05-17 23:35:00|950.35|948.85|950.35|948.85|950.44|948.94|950.31|948.81|0
1621294800000|2021-05-17 23:40:00|950.37|948.87|950.95|949.45|951.04|949.54|950.37|948.87|0
1621295100000|2021-05-17 23:45:00|950.96|949.46|951.23|949.73|951.23|949.73|950.91|949.41|0
1621295400000|2021-05-17 23:50:00|951.21|949.71|951.1|949.6|951.23|949.73|950.99|949.49|0
1621295700000|2021-05-17 23:55:00|951.12|949.62|951.23|949.73|951.32|949.82|951.1|949.6|0
1621296000000|2021-05-18 00:00:00|951.22|949.72|951.1|949.6|951.38|949.88|951.04|949.54|0
1621296300000|2021-05-18 00:05:00|951.12|949.62|951.1|949.6|951.19|949.69|950.91|949.41|0
1621296600000|2021-05-18 00:10:00|951.06|949.56|950.82|949.32|951.1|949.6|950.73|949.23|0
1621296900000|2021-05-18 00:15:00|950.84|949.34|952.49|950.99|952.68|951.18|950.82|949.32|0
1621297200000|2021-05-18 00:20:00|952.48|950.98|952.3|950.8|952.68|951.18|952.1|950.6|0
1621297500000|2021-05-18 00:25:00|952.31|950.81|952.31|950.81|952.5|951|952.1|950.6|0
1621297800000|2021-05-18 00:30:00|952.3|950.8|952.09|950.59|952.31|950.81|952.08|950.58|0
1621298100000|2021-05-18 00:35:00|952.08|950.58|952.09|950.59|952.5|951|952.08|950.58|0
1621298400000|2021-05-18 00:40:00|952.08|950.58|951.89|950.39|952.09|950.59|951.87|950.37|0
1621298700000|2021-05-18 00:45:00|951.9|950.4|952.08|950.58|952.5|951|951.9|950.4|0
1621299000000|2021-05-18 00:50:00|952.09|950.59|952.29|950.79|952.5|951|952.08|950.58|0
1621299300000|2021-05-18 00:55:00|952.3|950.8|952.5|951|952.7|951.2|952.09|950.59|0
1621299600000|2021-05-18 01:00:00|952.56|951.06|952.47|950.97|952.7|951.2|952.47|950.97|0
1621299900000|2021-05-18 01:05:00|952.46|950.96|952.69|951.19|952.69|951.19|952.26|950.76|0
1621300200000|2021-05-18 01:10:00|952.68|951.18|952.7|951.2|952.8|951.3|952.49|950.99|0
1621300500000|2021-05-18 01:15:00|952.71|951.21|952.91|951.41|952.91|951.41|952.68|951.18|0
1621300800000|2021-05-18 01:20:00|952.92|951.42|953.12|951.62|953.32|951.82|952.91|951.41|0
1621301100000|2021-05-18 01:25:00|953.32|951.82|953.32|951.82|953.51|952.01|953.11|951.61|0
1621301400000|2021-05-18 01:30:00|953.31|951.81|953.72|952.22|953.72|952.22|953.11|951.61|0
1621301700000|2021-05-18 01:35:00|953.71|952.21|953.69|952.19|953.92|952.42|953.48|951.98|0
1621302000000|2021-05-18 01:40:00|953.7|952.2|953.73|952.23|953.92|952.42|953.69|952.19|0
1621302300000|2021-05-18 01:45:00|953.72|952.22|953.72|952.22|953.93|952.43|953.71|952.21|0
1621302600000|2021-05-18 01:50:00|953.75|952.25|953.72|952.22|953.93|952.43|953.71|952.21|0
1621302900000|2021-05-18 01:55:00|953.73|952.23|953.72|952.22|953.92|952.42|953.51|952.01|0
1621303200000|2021-05-18 02:00:00|953.66|952.16|953.93|952.43|953.93|952.43|953.53|952.03|0
1621303500000|2021-05-18 02:05:00|953.74|952.24|953.74|952.24|953.93|952.43|953.72|952.22|0
1621303800000|2021-05-18 02:10:00|953.8|952.3|953.54|952.04|953.93|952.43|953.54|952.04|0
1621304100000|2021-05-18 02:15:00|953.74|952.24|953.52|952.02|953.74|952.24|953.52|952.02|0
1621304400000|2021-05-18 02:20:00|953.53|952.03|953.29|951.79|953.53|952.03|953.28|951.78|0
1621304700000|2021-05-18 02:25:00|953.3|951.8|953.3|951.8|953.5|952|953.07|951.57|0
1621305000000|2021-05-18 02:30:00|953.29|951.79|953.29|951.79|953.51|952.01|953.28|951.78|0
1621305300000|2021-05-18 02:35:00|953.28|951.78|953.3|951.8|953.3|951.8|953.07|951.57|0
1621305600000|2021-05-18 02:40:00|953.29|951.79|953.51|952.01|953.51|952.01|953.28|951.78|0
1621305900000|2021-05-18 02:45:00|953.5|952|953.5|952|953.51|952.01|953.3|951.8|0
1621306200000|2021-05-18 02:50:00|953.49|951.99|953.48|951.98|953.5|952|953.48|951.98|0
1621306500000|2021-05-18 02:55:00|953.49|951.99|953.48|951.98|953.5|952|953.28|951.78|0
1621306800000|2021-05-18 03:00:00|953.49|951.99|953.5|952|953.69|952.19|953.48|951.98|0
1621307100000|2021-05-18 03:05:00|953.49|951.99|953.7|952.2|953.7|952.2|953.49|951.99|0
1621307400000|2021-05-18 03:10:00|953.69|952.19|953.69|952.19|953.7|952.2|953.5|952|0
1621307700000|2021-05-18 03:15:00|953.7|952.2|953.71|952.21|953.71|952.21|953.7|952.2|0
1621308000000|2021-05-18 03:20:00|953.73|952.23|953.71|952.21|953.8|952.3|953.71|952.21|0
1621308300000|2021-05-18 03:25:00|953.7|952.2|953.7|952.2|953.71|952.21|953.69|952.19|0
1621308600000|2021-05-18 03:30:00|953.69|952.19|953.72|952.22|953.72|952.22|953.68|952.18|0
1621308900000|2021-05-18 03:35:00|953.73|952.23|953.92|952.42|953.93|952.43|953.73|952.23|0
1621309200000|2021-05-18 03:40:00|953.91|952.41|953.91|952.41|953.93|952.43|953.91|952.41|0
1621309500000|2021-05-18 03:45:00|953.92|952.42|953.92|952.42|953.93|952.43|953.91|952.41|0
1621309800000|2021-05-18 03:50:00|953.91|952.41|953.93|952.43|953.93|952.43|953.91|952.41|0
1621310100000|2021-05-18 03:55:00|953.98|952.48|953.91|952.41|954.12|952.62|953.91|952.41|0
1621310400000|2021-05-18 04:00:00|953.92|952.42|953.9|952.4|954.11|952.61|953.9|952.4|0
1621310700000|2021-05-18 04:05:00|953.89|952.39|953.67|952.17|953.89|952.39|953.47|951.97|0
1621311000000|2021-05-18 04:10:00|953.64|952.14|953.68|952.18|953.7|952.2|953.48|951.98|0
1621311300000|2021-05-18 04:15:00|953.62|952.12|953.47|951.97|953.68|952.18|953.47|951.97|0
1621311600000|2021-05-18 04:20:00|953.46|951.96|953.25|951.75|953.47|951.97|953.25|951.75|0
1621311900000|2021-05-18 04:25:00|953.26|951.76|953.47|951.97|953.68|952.18|953.25|951.75|0
1621312200000|2021-05-18 04:30:00|952.65|951.15|952.86|951.36|952.86|951.36|952.64|951.14|0
1621312500000|2021-05-18 04:35:00|952.85|951.35|953.07|951.57|953.07|951.57|952.85|951.35|0
1621312800000|2021-05-18 04:40:00|953.06|951.56|952.87|951.37|953.08|951.58|952.86|951.36|0
1621313100000|2021-05-18 04:45:00|953.69|952.19|953.69|952.19|953.7|952.2|953.48|951.98|0
1621313400000|2021-05-18 04:50:00|953.68|952.18|953.49|951.99|953.69|952.19|953.49|951.99|0
1621313700000|2021-05-18 04:55:00|953.55|952.05|953.7|952.2|953.7|952.2|953.55|952.05|0
1621314000000|2021-05-18 05:00:00|953.69|952.19|953.51|952.01|953.7|952.2|953.29|951.79|0
1621314300000|2021-05-18 05:05:00|953.5|952|953.31|951.81|953.51|952.01|953.29|951.79|0
1621314600000|2021-05-18 05:10:00|953.32|951.82|953.52|952.02|953.53|952.03|953.31|951.81|0
1621314900000|2021-05-18 05:15:00|953.53|952.03|953.54|952.04|953.74|952.24|953.52|952.02|0
1621315200000|2021-05-18 05:20:00|953.55|952.05|953.57|952.07|953.76|952.26|953.55|952.05|0
1621315500000|2021-05-18 05:25:00|953.58|952.08|953.78|952.28|953.78|952.28|953.57|952.07|0
1621315800000|2021-05-18 05:30:00|953.77|952.27|953.6|952.1|953.78|952.28|953.38|951.88|0
1621316100000|2021-05-18 05:35:00|953.59|952.09|953.78|952.28|953.79|952.29|953.58|952.08|0
1621316400000|2021-05-18 05:40:00|953.79|952.29|953.78|952.28|953.79|952.29|953.76|952.26|0
1621316700000|2021-05-18 05:45:00|953.77|952.27|953.76|952.26|953.96|952.46|953.76|952.26|0
1621317000000|2021-05-18 05:50:00|953.75|952.25|953.96|952.46|953.96|952.46|953.75|952.25|0
1621317300000|2021-05-18 05:55:00|953.93|952.43|953.96|952.46|953.97|952.47|953.76|952.26|0
1621317600000|2021-05-18 06:00:00|953.95|952.45|953.99|952.49|954.18|952.68|953.76|952.26|0
1621317900000|2021-05-18 06:05:00|953.98|952.48|954.27|952.77|954.27|952.77|953.98|952.48|0
1621318200000|2021-05-18 06:10:00|954.26|952.76|953.9|952.4|954.27|952.77|953.89|952.39|0
1621318500000|2021-05-18 06:15:00|953.91|952.41|954.32|952.82|954.7|953.2|953.9|952.4|0
1621318800000|2021-05-18 06:20:00|954.31|952.81|954.34|952.84|954.34|952.84|954.11|952.61|0
1621319100000|2021-05-18 06:25:00|954.33|952.83|954.52|953.02|954.53|953.03|954.32|952.82|0
1621319400000|2021-05-18 06:30:00|954.53|953.03|954.6|953.1|954.72|953.22|954.4|952.9|0
1621319700000|2021-05-18 06:35:00|954.61|953.11|954.83|953.33|954.83|953.33|954.61|953.11|0
1621320000000|2021-05-18 06:40:00|954.84|953.34|955.02|953.52|955.03|953.53|954.82|953.32|0
1621320300000|2021-05-18 06:45:00|955.03|953.53|955.24|953.74|955.25|953.75|954.84|953.34|0
1621320600000|2021-05-18 06:50:00|955.25|953.75|954.94|953.44|955.55|954.05|954.94|953.44|0
1621320900000|2021-05-18 06:55:00|954.95|953.45|954.14|952.64|954.95|953.45|954.13|952.63|0
1621321200000|2021-05-18 07:00:00|954.13|952.63|960.67|959.07|962.07|959.07|953.94|952.44|116
1621321500000|2021-05-18 07:05:00|960.57|958.17|960.97|959.67|962.07|960.37|959.17|958.17|56
1621321800000|2021-05-18 07:10:00|961.17|959.77|960.27|959.07|961.17|959.77|959.87|958.77|59
1621322100000|2021-05-18 07:15:00|960.37|959.17|961.77|960.67|962.27|961.07|960.27|959.17|447
1621322400000|2021-05-18 07:20:00|961.67|960.77|962.87|961.77|962.87|961.87|961.67|960.77|273
1621322700000|2021-05-18 07:25:00|962.77|961.67|963.27|962.17|963.57|962.37|962.37|961.07|5
1621323000000|2021-05-18 07:30:00|963.17|962.27|964.07|963.17|964.07|963.17|961.57|960.47|435
1621323300000|2021-05-18 07:35:00|963.97|962.97|962.87|961.87|963.97|962.97|962.67|961.67|5
1621323600000|2021-05-18 07:40:00|962.71|961.71|961.81|960.71|963.61|962.61|961.81|960.71|41
1621323900000|2021-05-18 07:45:00|961.71|960.61|960.11|959.01|961.71|960.61|959.61|958.91|117
1621324200000|2021-05-18 07:50:00|960.21|959.21|960.31|959.31|960.51|959.51|959.91|958.81|1089
1621324500000|2021-05-18 07:55:00|959.81|959.21|961.61|960.61|961.61|960.61|959.81|959.11|10
1621324800000|2021-05-18 08:00:00|961.71|960.71|962.11|961.11|962.21|961.21|961.41|960.31|2
1621325100000|2021-05-18 08:05:00|962.01|961.01|962.01|960.81|962.51|961.71|961.71|960.71|19
1621325400000|2021-05-18 08:10:00|961.91|960.71|962.01|960.91|962.01|960.91|960.91|959.81|15
1621325700000|2021-05-18 08:15:00|962.11|961.01|962.81|961.81|962.81|961.91|961.81|960.81|29
1621326000000|2021-05-18 08:20:00|962.91|961.91|962.91|961.91|963.21|962.11|962.31|961.21|242
1621326300000|2021-05-18 08:25:00|963.01|961.51|962.41|961.31|963.01|961.71|962.11|961.21|6
1621326600000|2021-05-18 08:30:00|962.31|961.01|962.01|960.91|962.51|961.81|962.01|960.91|11
1621326900000|2021-05-18 08:35:00|962.11|961.01|962.21|961.21|962.41|961.31|961.71|960.81|27
1621327200000|2021-05-18 08:40:00|962.11|961.31|961.81|960.81|962.31|961.41|961.81|960.61|20
1621327500000|2021-05-18 08:45:00|961.91|960.71|961.81|960.81|962.01|961.31|961.81|960.71|29
1621327800000|2021-05-18 08:50:00|961.71|960.51|961.51|960.41|961.91|960.81|961.41|960.21|11
1621328100000|2021-05-18 08:55:00|961.61|960.51|961.81|960.71|962.01|961.31|961.61|960.51|10
1621328400000|2021-05-18 09:00:00|961.91|960.81|962.11|960.81|962.11|961.21|961.71|960.71|14
1621328700000|2021-05-18 09:05:00|962.01|960.91|962.31|961.31|962.31|961.51|961.81|960.81|7
1621329000000|2021-05-18 09:10:00|962.41|961.41|963.31|962.41|963.41|962.61|962.41|961.41|6
1621329300000|2021-05-18 09:15:00|963.41|962.11|963.51|962.61|963.81|962.61|963.01|961.81|429
1621329600000|2021-05-18 09:20:00|963.41|962.21|962.81|961.71|963.41|962.21|962.51|961.51|30
1621329900000|2021-05-18 09:25:00|962.91|961.81|962.11|960.81|962.91|961.81|962.11|960.71|133
1621330200000|2021-05-18 09:30:00|962.01|960.71|961.81|960.51|962.01|960.71|961.51|960.21|4
1621330500000|2021-05-18 09:35:00|961.91|960.61|961.81|960.51|962.21|961.01|961.81|960.51|24
1621330800000|2021-05-18 09:40:00|962.01|960.61|961.41|960.31|962.01|960.91|961.41|960.31|8
1621331100000|2021-05-18 09:45:00|961.61|960.41|962.21|961.01|962.21|961.01|961.51|960.41|6
1621331400000|2021-05-18 09:50:00|962.11|960.91|962.61|961.51|962.61|961.51|962.01|960.91|4
1621331700000|2021-05-18 09:55:00|962.51|961.41|962.31|961.11|962.51|961.41|962.21|960.91|6
1621332000000|2021-05-18 10:00:00|962.41|961.21|962.71|961.51|962.71|961.51|962.41|961.21|46
1621332300000|2021-05-18 10:05:00|962.81|961.61|963.01|961.91|963.11|961.91|962.81|961.61|0
1621332600000|2021-05-18 10:10:00|963.11|962.01|962.91|961.91|963.21|962.11|962.91|961.91|3
1621332900000|2021-05-18 10:15:00|962.81|961.61|962.71|961.81|962.81|961.81|962.61|961.41|3
1621333200000|2021-05-18 10:20:00|962.61|961.61|963.01|961.81|963.01|961.81|962.51|961.31|10
1621333500000|2021-05-18 10:25:00|962.91|961.51|962.71|961.51|962.91|961.51|962.61|961.21|81
1621333800000|2021-05-18 10:30:00|962.81|961.61|963.01|961.91|963.31|962.11|962.81|961.61|81
1621334100000|2021-05-18 10:35:00|962.91|961.71|962.81|961.71|962.91|961.81|962.71|961.51|0
1621334400000|2021-05-18 10:40:00|962.71|961.61|962.91|961.61|962.91|961.71|962.71|961.41|51
1621334700000|2021-05-18 10:45:00|962.81|961.51|961.91|960.71|962.91|961.51|961.91|960.71|3
1621335000000|2021-05-18 10:50:00|961.81|960.41|962.91|961.61|962.91|961.61|961.71|960.41|7790
1621335300000|2021-05-18 10:55:00||961.71||961.71||961.71||961.71|0
1621335600000|2021-05-18 11:00:00|962.81|961.61|963.01|961.81|963.01|961.81|962.71|961.51|0
1621335900000|2021-05-18 11:05:00|963.11|961.91|963.01|961.81|963.21|962.01|963.01|961.81|2
1621336200000|2021-05-18 11:10:00|962.91|961.61|962.81|961.71|962.91|961.71|962.81|961.61|0
1621336500000|2021-05-18 11:15:00|962.71|961.61|962.61|961.41|962.71|961.61|962.61|961.31|0
1621336800000|2021-05-18 11:20:00|962.51|961.31|961.91|960.51|962.51|961.31|961.91|960.51|0
1621337100000|2021-05-18 11:25:00|961.81|960.41|961.01|959.91|961.81|960.41|960.71|959.31|21
1621337400000|2021-05-18 11:30:00|961.21|960.01|961.71|960.51|961.71|960.51|961.21|960.01|3
1621337700000|2021-05-18 11:35:00|961.81|960.61|961.41|960.51|962.11|960.91|961.41|960.31|205
1621338000000|2021-05-18 11:40:00|961.12|960.22|960.82|959.72|961.32|960.22|960.72|959.72|50
1621338300000|2021-05-18 11:45:00|960.92|959.82|961.32|960.22|961.42|960.32|960.92|959.82|5
1621338600000|2021-05-18 11:50:00|961.22|960.12|961.32|960.22|961.52|960.32|961.12|959.92|0
1621338900000|2021-05-18 11:55:00|961.42|960.32|961.62|960.62|961.72|960.62|961.42|960.12|0
1621339200000|2021-05-18 12:00:00|961.52|960.52|961.02|959.82|961.52|960.52|961.02|959.82|0
1621339500000|2021-05-18 12:05:00||959.92||959.82||959.92||959.62|8
1621339800000|2021-05-18 12:10:00|960.92|959.62|961.42|960.02|961.42|960.02|960.62|959.42|17
1621340100000|2021-05-18 12:15:00|961.32||961.22||961.32||961.12||0
1621340400000|2021-05-18 12:20:00|961.12|959.62|960.62|959.42|961.12|959.62|960.42|959.22|2
1621340700000|2021-05-18 12:25:00|960.82|959.52|960.72|959.42|960.82|959.52|960.42|959.12|7
1621341000000|2021-05-18 12:30:00|960.82|959.52|961.32|959.92|961.32|960.12|960.82|959.42|0
1621341300000|2021-05-18 12:35:00|961.62|960.02|961.42|960.32|961.62|960.32|961.32|960.02|0
1621341600000|2021-05-18 12:40:00|961.32|960.42|961.32|960.02|961.32|960.42|961.22|959.82|0
1621341900000|2021-05-18 12:45:00|961.42|960.12|961.62|960.42|961.82|960.62|961.42|960.12|0
1621342200000|2021-05-18 12:50:00|961.52|960.32|960.62|959.32|961.52|960.42|960.62|959.32|298
1621342500000|2021-05-18 12:55:00|960.52|959.12|961.22|960.02|961.22|960.02|960.52|959.12|0
1621342800000|2021-05-18 13:00:00|961.12|959.82|959.92|958.52|961.12|959.82|959.92|958.52|0
1621343100000|2021-05-18 13:05:00|959.82|958.42|959.72|958.52|960.22|958.92|959.62|958.22|4
1621343400000|2021-05-18 13:10:00||958.62||958.52||958.72||958.42|7
1621343700000|2021-05-18 13:15:00|959.82|958.62|960.12|958.82|960.22|958.92|959.82|958.52|0
1621344000000|2021-05-18 13:20:00|960.42|958.72|960.02|958.92|960.42|959.12|960.02|958.62|2
1621344300000|2021-05-18 13:25:00|959.92|959.02|960.82|959.42|960.82|959.52|959.92|958.82|167
1621344600000|2021-05-18 13:30:00|960.92|959.52|959.02|957.82|961.62|960.52|959.02|957.52|424
1621344900000|2021-05-18 13:35:00|958.92|957.72|961.92|960.82|962.22|961.12|958.92|957.72|0
1621345200000|2021-05-18 13:40:00|961.72|960.72|961.02|959.72|961.72|960.72|960.62|959.22|288
1621345500000|2021-05-18 13:45:00|961.22|959.82|960.52|959.22|961.22|959.82|959.62|958.22|1
1621345800000|2021-05-18 13:50:00|960.42|959.32|960.32|959.22|960.42|959.32|959.42|958.62|67
1621346100000|2021-05-18 13:55:00|960.42|959.32|959.82|958.72|960.72|959.62|959.42|958.32|0
1621346400000|2021-05-18 14:00:00|959.72|958.52|958.92|957.82|960.02|958.82|958.12|956.92|8
1621346700000|2021-05-18 14:05:00|958.82|957.42|959.52|958.22|959.72|958.52|958.42|957.22|52
1621347000000|2021-05-18 14:10:00|959.53|958.23|958.63|957.53|959.73|958.23|958.53|957.53|43
1621347300000|2021-05-18 14:15:00|958.53|957.23|959.04|957.54|959.04|957.83|957.83|956.43|19
1621347600000|2021-05-18 14:20:00|959.03|957.53|959.68|958.18|959.89|958.39|959.03|957.53|0
1621347900000|2021-05-18 14:25:00|959.67|958.17|960.75|959.25|960.75|959.25|959.67|958.17|462
1621348200000|2021-05-18 14:30:00|960.76|959.26|960.75|959.25|960.98|959.48|960.55|959.05|0
1621348500000|2021-05-18 14:35:00|960.76|959.26|960.71|959.21|961.34|959.84|960.7|959.2|0
1621348800000|2021-05-18 14:40:00|960.7|959.2|960.07|958.57|960.94|959.44|960.06|958.56|0
1621349100000|2021-05-18 14:45:00|960.08|958.58|960.97|959.47|961.17|959.67|960.07|958.57|0
1621349400000|2021-05-18 14:50:00|960.98|959.48|960.15|958.65|961.2|959.7|959.94|958.44|0
1621349700000|2021-05-18 14:55:00|960.14|958.64|960.55|959.05|960.58|959.08|959.95|958.45|0
1621350000000|2021-05-18 15:00:00|960.56|959.06|960.16|958.66|960.56|959.06|959.93|958.43|0
1621350300000|2021-05-18 15:05:00|960.17|958.67|959.93|958.43|960.36|958.86|959.92|958.42|0
1621350600000|2021-05-18 15:10:00|959.94|958.44|960.53|959.03|960.77|959.27|959.93|958.43|0
1621350900000|2021-05-18 15:15:00|960.54|959.04|960.53|959.03|960.57|959.07|960.33|958.83|0
1621351200000|2021-05-18 15:20:00|960.52|959.02|961.12|959.62|961.15|959.65|960.52|959.02|0
1621351500000|2021-05-18 15:25:00|961.11|959.61|961.29|959.79|961.51|960.01|961.11|959.61|0
1621351800000|2021-05-18 15:30:00|961.35|959.85|959.83|958.33|961.49|959.99|959.82|958.32|0
1621352100000|2021-05-18 15:35:00|959.77|958.27|960.08|958.58|960.27|958.77|959.62|958.12|0
1621352400000|2021-05-18 15:40:00|960.07|958.57|959.63|958.13|960.08|958.58|959.18|957.68|0
1621352700000|2021-05-18 15:45:00|959.64|958.14|959.89|958.39|959.9|958.4|959.2|957.7|0
1621353000000|2021-05-18 15:50:00|959.88|958.38|959.23|957.73|959.88|958.38|959.21|957.71|0
1621353300000|2021-05-18 15:55:00|959.42|957.92|959.38|957.88|959.65|958.15|959.18|957.68|0
1621353600000|2021-05-18 16:00:00|959.32|957.82|959.41|957.91|959.61|958.11|959.15|957.65|0
1621353900000|2021-05-18 16:05:00|959.4|957.9|959.2|957.7|959.43|957.93|959.18|957.68|0
1621354200000|2021-05-18 16:10:00|959.19|957.69|959.25|957.75|959.45|957.95|958.99|957.49|0
1621354500000|2021-05-18 16:15:00|959.24|957.74|959.02|957.52|959.26|957.76|959.01|957.51|0
1621354800000|2021-05-18 16:20:00|959.03|957.53|959.49|957.99|959.49|957.99|959.01|957.51|0
1621355100000|2021-05-18 16:25:00|959.48|957.98|959.7|958.2|959.71|958.21|959.27|957.77|0
1621355400000|2021-05-18 16:30:00|959.71|958.21|959.71|958.21|959.72|958.22|959.48|957.98|0
1621355700000|2021-05-18 16:35:00|959.72|958.22|959.51|958.01|959.72|958.22|959.5|958|0
1621356000000|2021-05-18 16:40:00|959.5|958|959.9|958.4|959.92|958.42|959.5|958|0
1621356300000|2021-05-18 16:45:00|959.9|958.4|959.92|958.42|959.92|958.42|959.9|958.4|0
1621356600000|2021-05-18 16:50:00|959.91|958.41|959.91|958.41|959.92|958.42|959.9|958.4|0
1621356900000|2021-05-18 16:55:00|959.9|958.4|959.28|957.78|959.91|958.41|959.25|957.75|0
1621357200000|2021-05-18 17:00:00|959.29|957.79|959.29|957.79|959.51|958.01|959.27|957.77|0
1621357500000|2021-05-18 17:05:00|959.28|957.78|959.26|957.76|959.29|957.79|958.82|957.32|0
1621357800000|2021-05-18 17:10:00|959.25|957.75|959.25|957.75|959.47|957.97|959.14|957.64|0
1621358100000|2021-05-18 17:15:00|959.24|957.74|959.44|957.94|959.45|957.95|959.02|957.52|0
1621358400000|2021-05-18 17:20:00|959.45|957.95|959.87|958.37|959.89|958.39|959.44|957.94|0
1621358700000|2021-05-18 17:25:00|959.86|958.36|960.32|958.82|960.32|958.82|959.66|958.16|0
1621359000000|2021-05-18 17:30:00|960.33|958.83|960.11|958.61|960.33|958.83|959.88|958.38|0
1621359300000|2021-05-18 17:35:00|960.1|958.6|959.88|958.38|960.11|958.61|959.67|958.17|0
1621359600000|2021-05-18 17:40:00|959.89|958.39|959.47|957.97|959.9|958.4|959.26|957.76|0
1621359900000|2021-05-18 17:45:00|959.48|957.98|959.24|957.74|959.7|958.2|959.23|957.73|0
1621360200000|2021-05-18 17:50:00|959.25|957.75|959.04|957.54|959.27|957.77|958.84|957.34|0
1621360500000|2021-05-18 17:55:00|959.03|957.53|958.82|957.32|959.25|957.75|958.82|957.32|0
1621360800000|2021-05-18 18:00:00|958.83|957.33|958.79|957.29|959.03|957.53|958.57|957.07|0
1621361100000|2021-05-18 18:05:00|958.85|957.35|958.79|957.29|959.13|957.63|958.79|957.29|0
1621361400000|2021-05-18 18:10:00|958.8|957.3|959.02|957.52|959.22|957.72|958.77|957.27|0
1621361700000|2021-05-18 18:15:00|959.01|957.51|958.97|957.47|959.24|957.74|958.96|957.46|0
1621362000000|2021-05-18 18:20:00|958.98|957.48|958.49|956.99|959.19|957.69|958.47|956.97|0
1621362300000|2021-05-18 18:25:00|958.48|956.98|958.29|956.79|958.53|957.03|958.27|956.77|0
1621362600000|2021-05-18 18:30:00|958.3|956.8|957.37|955.87|958.5|957|957.37|955.87|0
1621362900000|2021-05-18 18:35:00|957.36|955.86|957.13|955.63|957.59|956.09|957.01|955.51|0
1621363200000|2021-05-18 18:40:00|957.14|955.64|957.09|955.59|957.37|955.87|956.64|955.14|0
1621363500000|2021-05-18 18:45:00|957.08|955.58|957.01|955.51|957.09|955.59|956.42|954.92|0
1621363800000|2021-05-18 18:50:00|957.08|955.58|957.14|955.64|957.35|955.85|956.86|955.36|0
1621364100000|2021-05-18 18:55:00|957.13|955.63|957.8|956.3|957.8|956.3|956.91|955.41|0
1621364400000|2021-05-18 19:00:00|957.79|956.29|957.83|956.33|957.84|956.34|957.37|955.87|0
1621364700000|2021-05-18 19:05:00|957.84|956.34|958.04|956.54|958.04|956.54|957.6|956.1|0
1621365000000|2021-05-18 19:10:00|958.05|956.55|957.77|956.27|958.26|956.76|957.75|956.25|0
1621365300000|2021-05-18 19:15:00|957.76|956.26|958.24|956.74|958.24|956.74|957.75|956.25|0
1621365600000|2021-05-18 19:20:00|958.23|956.73|958.04|956.54|958.26|956.76|958.01|956.51|0
1621365900000|2021-05-18 19:25:00|958.05|956.55|958.45|956.95|958.66|957.16|958.04|956.54|0
1621366200000|2021-05-18 19:30:00|958.46|956.96|958.89|957.39|958.91|957.41|958.43|956.93|0
1621366500000|2021-05-18 19:35:00|958.88|957.38|958.47|956.97|958.9|957.4|958.43|956.93|0
1621366800000|2021-05-18 19:40:00|958.48|956.98|958.68|957.18|958.73|957.23|958.25|956.75|0
1621367100000|2021-05-18 19:45:00|958.69|957.19|957.08|955.58|958.89|957.39|957.04|955.54|0
1621367400000|2021-05-18 19:50:00|956.89|955.39|955.89|954.39|956.89|955.39|955.67|954.17|0
1621367700000|2021-05-18 19:55:00|955.9|954.4|955.56|954.06|956.16|954.66|955.11|953.61|0
1621368000000|2021-05-18 20:00:00|955.54|954.04|955.71|954.21|955.86|954.36|955.15|953.65|0
1621368300000|2021-05-18 20:05:00|955.67|954.17|956.06|954.56|956.1|954.6|955.19|953.69|0
1621368600000|2021-05-18 20:10:00|956.07|954.57|955.55|954.05|956.15|954.65|955.45|953.95|0
1621368900000|2021-05-18 20:15:00|955.66|954.16|955.48|953.98|955.66|954.16|955.48|953.98|0
1621369200000|2021-05-18 20:20:00|955.52|954.02|955.43|953.93|955.53|954.03|955.37|953.87|0
1621369500000|2021-05-18 20:25:00|955.41|953.91|955.41|953.91|955.43|953.93|955.37|953.87|0
1621369800000|2021-05-18 20:30:00|955.38|953.88|954.65|953.15|955.52|954.02|954.47|952.97|0
1621370100000|2021-05-18 20:35:00|954.66|953.16|953.75|952.25|954.84|953.34|953.52|952.02|0
1621370400000|2021-05-18 20:40:00|953.71|952.21|954.19|952.69|954.28|952.78|953.67|952.17|0
1621370700000|2021-05-18 20:45:00|954.2|952.7|953.91|952.41|954.28|952.78|953.76|952.26|0
1621371000000|2021-05-18 20:50:00|953.92|952.42|953.86|952.36|954.19|952.69|953.71|952.21|0
1621371300000|2021-05-18 20:55:00|953.87|952.37|953.94|952.44|954.15|952.65|953.86|952.36|0
1621371600000|2021-05-18 21:00:00|953.96|952.46|954.01|952.51|954.03|952.53|953.94|952.44|0
1621371900000|2021-05-18 21:05:00|954|952.5|954|952.5|954.05|952.55|953.98|952.48|0
1621372200000|2021-05-18 21:10:00|953.98|952.48|954|952.5|954.03|952.53|953.98|952.48|0
1621372500000|2021-05-18 21:15:00|954.01|952.51|953.91|952.41|954.03|952.53|953.91|952.41|0
1621372800000|2021-05-18 21:20:00|953.96|952.46|953.94|952.44|954|952.5|953.91|952.41|0
1621373100000|2021-05-18 21:25:00|953.96|952.46|953.89|952.39|953.96|952.46|953.82|952.32|0
1621373400000|2021-05-18 21:30:00|953.85|952.35|953.86|952.36|953.87|952.37|953.76|952.26|0
1621373700000|2021-05-18 21:35:00|953.85|952.35|953.88|952.38|953.9|952.4|953.83|952.33|0
1621374000000|2021-05-18 21:40:00|953.9|952.4|953.9|952.4|953.94|952.44|953.88|952.38|0
1621374300000|2021-05-18 21:45:00|953.92|952.42|954.01|952.51|954.01|952.51|953.88|952.38|0
1621374600000|2021-05-18 21:50:00|954.02|952.52|954.01|952.51|954.04|952.54|954.01|952.51|0
1621374900000|2021-05-18 21:55:00|954.04|952.54|953.97|952.47|954.04|952.54|953.95|952.45|0
1621375200000|2021-05-18 22:00:00|953.95|952.45|954.55|953.05|954.55|953.05|953.88|952.38|0
1621375500000|2021-05-18 22:05:00|954.57|953.07|955.06|953.56|955.06|953.56|954.55|953.05|0
1621375800000|2021-05-18 22:10:00|955.07|953.57|954.82|953.32|955.19|953.69|954.78|953.28|0
1621376100000|2021-05-18 22:15:00|954.81|953.31|954.71|953.21|954.82|953.32|954.63|953.13|0
1621376400000|2021-05-18 22:20:00|954.72|953.22|954.82|953.32|954.91|953.41|954.54|953.04|0
1621376700000|2021-05-18 22:25:00|954.8|953.3|954.78|953.28|954.89|953.39|954.67|953.17|0
1621377000000|2021-05-18 22:30:00|954.8|953.3|955.1|953.6|955.15|953.65|954.8|953.3|0
1621377300000|2021-05-18 22:35:00|955.06|953.56|955.15|953.65|955.26|953.76|955.06|953.56|0
1621377600000|2021-05-18 22:40:00|955.17|953.67|955.28|953.78|955.34|953.84|955.1|953.6|0
1621377900000|2021-05-18 22:45:00|955.29|953.79|955.34|953.84|955.39|953.89|955.15|953.65|0
1621378200000|2021-05-18 22:50:00|955.32|953.82|955.19|953.69|955.34|953.84|955.1|953.6|0
1621378500000|2021-05-18 22:55:00|955.2|953.7|954.91|953.41|955.24|953.74|954.87|953.37|0
1621378800000|2021-05-18 23:00:00|954.93|953.43|955.24|953.74|955.24|953.74|954.91|953.41|0
1621379100000|2021-05-18 23:05:00|955.23|953.73|955.69|954.19|955.76|954.26|955.19|953.69|0
1621379400000|2021-05-18 23:10:00|955.7|954.2|955.67|954.17|955.91|954.41|955.6|954.1|0
1621379700000|2021-05-18 23:15:00|955.66|954.16|955.56|954.06|955.67|954.17|955.56|954.06|0
1621380000000|2021-05-18 23:20:00|955.57|954.07|955.76|954.26|955.76|954.26|955.56|954.06|0
1621380300000|2021-05-18 23:25:00|955.75|954.25|955.62|954.12|955.75|954.25|955.47|953.97|0
1621380600000|2021-05-18 23:30:00|955.63|954.13|955.28|953.78|955.65|954.15|955.28|953.78|0
1621380900000|2021-05-18 23:35:00|955.26|953.76|954.78|953.28|955.26|953.76|954.63|953.13|0
1621381200000|2021-05-18 23:40:00|954.8|953.3|954.43|952.93|954.95|953.45|954.39|952.89|0
1621381500000|2021-05-18 23:45:00|954.44|952.94|954.06|952.56|954.56|953.06|954.02|952.52|0
1621381800000|2021-05-18 23:50:00|954.07|952.57|954.11|952.61|954.15|952.65|953.87|952.37|0
1621382100000|2021-05-18 23:55:00|954.1|952.6|953.3|951.8|954.1|952.6|953.3|951.8|0
1621382400000|2021-05-19 00:00:00|953.31|951.81|952.98|951.48|953.73|952.23|952.93|951.43|0
1621382700000|2021-05-19 00:05:00|952.97|951.47|953.21|951.71|953.26|951.76|952.5|951|0
1621383000000|2021-05-19 00:10:00|953.22|951.72|953.87|952.37|953.96|952.46|953.21|951.71|0
1621383300000|2021-05-19 00:15:00|953.83|952.33|953.21|951.71|953.83|952.33|952.6|951.1|0
1621383600000|2021-05-19 00:20:00|953.22|951.72|954.06|952.56|954.47|952.97|953.18|951.68|0
1621383900000|2021-05-19 00:25:00|954.07|952.57|954.88|953.38|954.89|953.39|954.07|952.57|0
1621384200000|2021-05-19 00:30:00|954.9|953.4|954.49|952.99|955.01|953.51|954.29|952.79|0
1621384500000|2021-05-19 00:35:00|954.43|952.93|954.28|952.78|954.43|952.93|953.67|952.17|0
1621384800000|2021-05-19 00:40:00|954.29|952.79|954.9|953.4|954.92|953.42|954.28|952.78|0
1621385100000|2021-05-19 00:45:00|954.84|953.34|955.16|953.66|955.36|953.86|954.7|953.2|0
1621385400000|2021-05-19 00:50:00|955.17|953.67|955.14|953.64|955.37|953.87|955.14|953.64|0
1621385700000|2021-05-19 00:55:00|955.13|953.63|954.72|953.22|955.34|953.84|954.49|952.99|0
1621386000000|2021-05-19 01:00:00|954.73|953.23|955.38|953.88|955.59|954.09|954.08|952.58|0
1621386300000|2021-05-19 01:05:00|955.44|953.94|956.24|954.74|956.4|954.9|955.37|953.87|0
1621386600000|2021-05-19 01:10:00|956.31|954.81|955.78|954.28|956.31|954.81|955.78|954.28|0
1621386900000|2021-05-19 01:15:00|955.79|954.29|955.15|953.65|955.79|954.29|955.15|953.65|0
1621387200000|2021-05-19 01:20:00|955.16|953.66|954.49|952.99|955.17|953.67|954.25|952.75|0
1621387500000|2021-05-19 01:25:00|954.43|952.93|954.54|953.04|954.75|953.25|954.29|952.79|0
1621387800000|2021-05-19 01:30:00|954.53|953.03|954.32|952.82|954.76|953.26|954.32|952.82|0
1621388100000|2021-05-19 01:35:00|954.33|952.83|954.12|952.62|954.53|953.03|953.89|952.39|0
1621388400000|2021-05-19 01:40:00|954.11|952.61|953.91|952.41|954.32|952.82|953.7|952.2|0
1621388700000|2021-05-19 01:45:00|953.9|952.4|954.09|952.59|954.09|952.59|953.46|951.96|0
1621389000000|2021-05-19 01:50:00|954.1|952.6|953.66|952.16|954.1|952.6|953.45|951.95|0
1621389300000|2021-05-19 01:55:00|953.67|952.17|953.9|952.4|954.12|952.62|953.67|952.17|0
1621389600000|2021-05-19 02:00:00|953.91|952.41|953.03|951.53|953.91|952.41|953.03|951.53|0
1621389900000|2021-05-19 02:05:00|953.04|951.54|953.03|951.53|953.26|951.76|952.83|951.33|0
1621390200000|2021-05-19 02:10:00|952.97|951.47|952.79|951.29|953.02|951.52|952.78|951.28|0
1621390500000|2021-05-19 02:15:00|952.78|951.28|952.61|951.11|952.82|951.32|952.59|951.09|0
1621390800000|2021-05-19 02:20:00|952.62|951.12|953.23|951.73|953.24|951.74|952.62|951.12|0
1621391100000|2021-05-19 02:25:00|953.22|951.72|953.24|951.74|953.44|951.94|953.02|951.52|0
1621391400000|2021-05-19 02:30:00|953.44|951.94|953.24|951.74|953.45|951.95|953.01|951.51|0
1621391700000|2021-05-19 02:35:00|953.25|951.75|953.25|951.75|953.46|951.96|953.24|951.74|0
1621392000000|2021-05-19 02:40:00|953.24|951.74|953.26|951.76|953.26|951.76|953.02|951.52|0
1621392300000|2021-05-19 02:45:00|953.27|951.77|952.82|951.32|953.47|951.97|952.79|951.29|0
1621392600000|2021-05-19 02:50:00|952.81|951.31|952.32|950.82|952.82|951.32|952.08|950.58|0
1621392900000|2021-05-19 02:55:00|952.31|950.81|952.33|950.83|952.55|951.05|952.3|950.8|0
1621393200000|2021-05-19 03:00:00|952.31|950.81|952.34|950.84|952.55|951.05|952.1|950.6|0
1621393500000|2021-05-19 03:05:00|952.33|950.83|952.55|951.05|952.55|951.05|952.33|950.83|0
1621393800000|2021-05-19 03:10:00|952.61|951.11|952.33|950.83|952.75|951.25|952.32|950.82|0
1621394100000|2021-05-19 03:15:00|952.32|950.82|952.55|951.05|952.55|951.05|952.09|950.59|0
1621394400000|2021-05-19 03:20:00|952.54|951.04|952.58|951.08|952.82|951.32|952.34|950.84|0
1621394700000|2021-05-19 03:25:00|952.59|951.09|952.58|951.08|952.8|951.3|952.48|950.98|0
1621395000000|2021-05-19 03:30:00|952.59|951.09|953.02|951.52|953.02|951.52|952.58|951.08|0
1621395300000|2021-05-19 03:35:00|953.01|951.51|953|951.5|953.02|951.52|952.79|951.29|0
1621395600000|2021-05-19 03:40:00|953.01|951.51|952.59|951.09|953.01|951.51|952.58|951.08|0
1621395900000|2021-05-19 03:45:00|952.58|951.08|952.8|951.3|953.02|951.52|952.58|951.08|0
1621396200000|2021-05-19 03:50:00|952.81|951.31|953.02|951.52|953.02|951.52|952.8|951.3|0
1621396500000|2021-05-19 03:55:00|953.01|951.51|952.82|951.32|953.13|951.63|952.82|951.32|0
1621396800000|2021-05-19 04:00:00|952.81|951.31|953.04|951.54|953.25|951.75|952.61|951.11|0
1621397100000|2021-05-19 04:05:00|953.05|951.55|953.04|951.54|953.05|951.55|952.83|951.33|0
1621397400000|2021-05-19 04:10:00|953.05|951.55|953.04|951.54|953.05|951.55|952.84|951.34|0
1621397700000|2021-05-19 04:15:00|953.05|951.55|952.61|951.11|953.05|951.55|952.61|951.11|0
1621398000000|2021-05-19 04:20:00|952.6|951.1|952.61|951.11|952.82|951.32|952.59|951.09|0
1621398300000|2021-05-19 04:25:00|952.6|951.1|952.68|951.18|952.68|951.18|952.58|951.08|0
1621398600000|2021-05-19 04:30:00|952.81|951.31|952.6|951.1|952.82|951.32|952.59|951.09|0
1621398900000|2021-05-19 04:35:00|952.61|951.11|952.37|950.87|952.8|951.3|952.36|950.86|0
1621399200000|2021-05-19 04:40:00|952.36|950.86|951.91|950.41|952.37|950.87|951.71|950.21|0
1621399500000|2021-05-19 04:45:00|951.92|950.42|951.46|949.96|951.93|950.43|951.44|949.94|0
1621399800000|2021-05-19 04:50:00|951.47|949.97|951.67|950.17|951.67|950.17|951.23|949.73|0
1621400100000|2021-05-19 04:55:00|951.68|950.18|951.91|950.41|951.91|950.41|951.67|950.17|0
1621400400000|2021-05-19 05:00:00|951.9|950.4|952.11|950.61|952.32|950.82|951.89|950.39|0
1621400700000|2021-05-19 05:05:00|952.1|950.6|952.1|950.6|952.12|950.62|952.09|950.59|0
1621401000000|2021-05-19 05:10:00|952.11|950.61|951.67|950.17|952.11|950.61|951.65|950.15|0
1621401300000|2021-05-19 05:15:00|951.66|950.16|952.11|950.61|952.11|950.61|951.66|950.16|0
1621401600000|2021-05-19 05:20:00|952.12|950.62|952.14|950.64|952.35|950.85|952.11|950.61|0
1621401900000|2021-05-19 05:25:00|952.13|950.63|951.7|950.2|952.14|950.64|951.69|950.19|0
1621402200000|2021-05-19 05:30:00|951.69|950.19|951.71|950.21|951.94|950.44|951.51|950.01|0
1621402500000|2021-05-19 05:35:00|951.51|950.01|952.16|950.66|952.16|950.66|951.51|950.01|0
1621402800000|2021-05-19 05:40:00|952.17|950.67|951.97|950.47|952.38|950.88|951.74|950.24|0
1621403100000|2021-05-19 05:45:00|951.98|950.48|951.03|949.53|952.18|950.68|951.01|949.51|0
1621403400000|2021-05-19 05:50:00|951.02|949.52|950.82|949.32|951.03|949.53|950.81|949.31|0
1621403700000|2021-05-19 05:55:00|950.83|949.33|951.46|949.96|951.46|949.96|950.82|949.32|0
1621404000000|2021-05-19 06:00:00|951.52|950.02|951.48|949.98|952.07|950.57|951.05|949.55|0
1621404300000|2021-05-19 06:05:00|951.51|950.01|951.24|949.74|951.67|950.17|950.62|949.12|0
1621404600000|2021-05-19 06:10:00|951.18|949.68|950.83|949.33|951.18|949.68|950.62|949.12|0
1621404900000|2021-05-19 06:15:00|950.84|949.34|951.04|949.54|951.06|949.56|950.64|949.14|0
1621405200000|2021-05-19 06:20:00|951.05|949.55|951.26|949.76|951.48|949.98|950.84|949.34|0
1621405500000|2021-05-19 06:25:00|951.25|949.75|950.64|949.14|951.26|949.76|950.64|949.14|0
1621405800000|2021-05-19 06:30:00|950.63|949.13|950.82|949.32|951.24|949.74|950.43|948.93|0
1621406100000|2021-05-19 06:35:00|950.81|949.31|950.86|949.36|950.87|949.37|950.17|948.67|0
1621406400000|2021-05-19 06:40:00|950.87|949.37|952.52|951.02|952.83|951.33|950.86|949.36|0
1621406700000|2021-05-19 06:45:00|952.53|951.03|952.16|950.66|952.83|951.33|951.75|950.25|0
1621407000000|2021-05-19 06:50:00|952.15|950.65|951.94|950.44|952.16|950.66|951.74|950.24|0
1621407300000|2021-05-19 06:55:00|951.88|950.38|950.31|948.81|951.88|950.38|950.3|948.8|0
1621407600000|2021-05-19 07:00:00|950.25|948.75|947.24|945.74|950.34|948.84|947.24|945.74|4
1621407900000|2021-05-19 07:05:00|947.25|945.75|950.33|948.13|950.33|948.13|944.73|915.13|104
1621408200000|2021-05-19 07:10:00|950.23|947.33|950.73|949.23|950.93|949.93|948.53|947.23|107
1621408500000|2021-05-19 07:15:00|950.63|949.33|951.43|950.23|951.43|950.23|948.13|947.33|21
1621408800000|2021-05-19 07:20:00|951.03|950.13|950.13|949.13|951.03|950.13|950.03|948.53|27
1621409100000|2021-05-19 07:25:00|949.93|949.23|949.63|948.53|950.23|949.23|949.03|948.13|32
1621409400000|2021-05-19 07:30:00|949.53|948.43|950.13|948.63|950.63|949.63|949.13|947.73|13
1621409700000|2021-05-19 07:35:00|950.03|948.13|950.43|948.93|950.43|949.43|949.43|948.13|7
1621410000000|2021-05-19 07:40:00|950.49|948.99|951.49|950.59|951.59|950.69|950.29|948.99|16
1621410300000|2021-05-19 07:45:00|951.59|950.79|951.79|950.19|952.09|950.79|951.39|950.09|35
1621410600000|2021-05-19 07:50:00|951.69|950.69|950.09|948.69|951.79|950.69|949.49|948.19|486
1621410900000|2021-05-19 07:55:00|949.99|948.89|950.49|949.19|950.99|950.19|949.99|948.89|10
1621411200000|2021-05-19 08:00:00|950.59|949.09|949.99|948.59|950.69|949.39|949.59|948.19|444
1621411500000|2021-05-19 08:05:00|950.09|948.69|949.89|948.39|950.99|949.59|949.89|948.39|104
1621411800000|2021-05-19 08:10:00|949.79|948.49|948.99|947.39|950.09|948.49|948.99|947.39|13
1621412100000|2021-05-19 08:15:00|948.89|947.49|948.59|947.09|949.49|948.09|948.39|946.89|6
1621412400000|2021-05-19 08:20:00|948.49|946.99|947.69|946.19|948.49|946.99|947.09|945.99|466
1621412700000|2021-05-19 08:25:00|947.79|946.29|947.79|946.49|947.79|946.59|946.79|945.29|58
1621413000000|2021-05-19 08:30:00|947.89|946.59|947.99|946.69|948.59|947.39|947.89|946.59|4
1621413300000|2021-05-19 08:35:00|947.89|946.59|947.89|947.09|948.19|947.09|947.79|946.49|5
1621413600000|2021-05-19 08:40:00|948.29|946.99|948.39|947.19|948.79|947.59|948.19|946.79|8
1621413900000|2021-05-19 08:45:00|948.49|947.09|946.59|945.09|948.49|947.09|946.59|945.09|1184
1621414200000|2021-05-19 08:50:00|946.49|944.99|945.89|944.59|946.49|945.89|945.19|943.59|2735
1621414500000|2021-05-19 08:55:00|946.09|944.69|946.29|945.19|946.29|945.19|945.89|944.59|28
1621414800000|2021-05-19 09:00:00|946.49|945.09|948.09|946.89|948.19|947.29|946.49|945.09|23
1621415100000|2021-05-19 09:05:00|948.19|946.99|948.09|947.49|948.89|947.59|948.09|946.89|13
1621415400000|2021-05-19 09:10:00|948.79|947.39|948.09|947.09|948.79|947.49|948.09|946.69|26
1621415700000|2021-05-19 09:15:00|948.59|947.19|949.89|948.79|949.89|948.79|948.59|947.19|9
1621416000000|2021-05-19 09:20:00|950.39|948.69|950.39|949.09|950.49|949.29|950.39|948.59|6
1621416300000|2021-05-19 09:25:00|950.29|948.99|949.89|948.69|950.89|949.69|949.79|948.69|60
1621416600000|2021-05-19 09:30:00|949.79|948.79|949.39|948.29|950.29|949.19|949.29|948.09|4
1621416900000|2021-05-19 09:35:00|949.29|948.39|950.79|949.49|950.79|949.49|949.29|948.39|275
1621417200000|2021-05-19 09:40:00|950.89|949.59|951.09|949.79|951.19|949.99|950.89|949.59|71
1621417500000|2021-05-19 09:45:00|950.99|949.89|950.79|949.49|950.99|949.89|950.39|949.19|14
1621417800000|2021-05-19 09:50:00|950.89|949.59|950.29|949.09|950.89|949.59|950.29|949.09|106
1621418100000|2021-05-19 09:55:00|950.19|948.79|949.89|948.49|950.19|948.79|949.59|948.19|3
1621418400000|2021-05-19 10:00:00|949.99|948.59|949.99|948.79|950.49|948.99|949.99|948.59|7
1621418700000|2021-05-19 10:05:00|949.89|948.69|949.89|948.49|950.19|948.89|949.59|948.19|1
1621419000000|2021-05-19 10:10:00|949.99|948.59|949.89|948.59|950.29|948.99|949.89|948.59|6
1621419300000|2021-05-19 10:15:00|949.79|948.39|950.19|948.79|950.19|949.19|949.59|948.19|1
1621419600000|2021-05-19 10:20:00|950.09|948.89|950.49|949.19|950.59|949.19|949.99|948.89|6
1621419900000|2021-05-19 10:25:00|950.59|949.29|951.09|949.89|951.19|949.89|950.49|949.29|0
1621420200000|2021-05-19 10:30:00|950.99|949.79|950.69|949.39|950.99|949.79|950.69|949.39|0
1621420500000|2021-05-19 10:35:00|950.59|949.49|951.39|950.19|951.39|950.29|950.59|949.49|194
1621420800000|2021-05-19 10:40:00|951.49|950.29|951.79|950.59|951.79|950.59|951.49|950.29|0
1621421100000|2021-05-19 10:45:00|951.69|950.49|951.89|950.69|952.19|950.89|951.69|950.49|0
1621421400000|2021-05-19 10:50:00|951.79|950.39|951.49|950.29|952.09|950.89|951.49|950.19|0
1621421700000|2021-05-19 10:55:00|951.59|950.39|951.69|950.49|951.89|950.69|951.49|950.29|1
1621422000000|2021-05-19 11:00:00|951.79|950.59|951.59|950.29|951.99|950.89|951.59|950.29|0
1621422300000|2021-05-19 11:05:00|951.49|950.39|951.19|949.89|951.69|950.39|950.99|949.69|4
1621422600000|2021-05-19 11:10:00|951.09|949.79|951.49|950.29|951.49|950.29|950.69|949.49|604
1621422900000|2021-05-19 11:15:00|951.39|950.19|950.19|948.79|951.39|950.19|950.19|948.79|3
1621423200000|2021-05-19 11:20:00|950.09|948.89|950.29|949.09|950.29|949.09|950.09|948.89|0
1621423500000|2021-05-19 11:25:00|950.39|949.19|949.79|948.89|950.49|949.29|949.09|948.49|109
1621423800000|2021-05-19 11:30:00|949.69|948.79|947.59|946.39|949.69|948.79|947.59|946.39|54
1621424100000|2021-05-19 11:35:00|947.49|946.29|947.39|946.49|947.49|946.49|947.09|945.99|1002
1621424400000|2021-05-19 11:40:00|947.46|946.56|946.76|945.76|947.46|946.56|946.36|945.56|50
1621424700000|2021-05-19 11:45:00|946.86|945.86|947.56|946.56|947.86|946.76|946.86|945.86|0
1621425000000|2021-05-19 11:50:00|947.46|946.46|945.96|944.96|947.46|946.46|945.86|944.76|196
1621425300000|2021-05-19 11:55:00|946.06|945.06|946.86|945.86|946.86|945.86|946.06|944.96|16
1621425600000|2021-05-19 12:00:00|946.96|945.96|947.26|946.26|947.36|946.46|946.46|945.46|0
1621425900000|2021-05-19 12:05:00|947.16|946.16|947.86|946.86|948.06|947.06|947.06|945.96|2
1621426200000|2021-05-19 12:10:00|947.76|946.76|947.86|946.86|947.86|946.86|947.56|946.46|0
1621426500000|2021-05-19 12:15:00|947.96|946.76|948.56|947.56|948.56|947.56|947.86|946.76|0
1621426800000|2021-05-19 12:20:00|948.46|947.66|947.76|946.76|948.46|947.66|947.76|946.66|2
1621427100000|2021-05-19 12:25:00|947.66|946.66|948.36|947.46|948.46|947.46|947.56|946.56|4
1621427400000|2021-05-19 12:30:00|948.46|947.56|947.06|946.16|948.46|947.56|946.96|945.96|54
1621427700000|2021-05-19 12:35:00|947.16|946.26|946.66|945.86|947.46|946.56|946.66|945.76|4
1621428000000|2021-05-19 12:40:00|946.76|945.96|945.76|944.86|946.86|945.96|945.26|944.66|164
1621428300000|2021-05-19 12:45:00|945.86|944.96|945.26|944.26|946.16|945.26|944.66|943.86|397
1621428600000|2021-05-19 12:50:00|945.16|944.16|943.86|942.86|945.16|944.26|943.86|942.86|933
1621428900000|2021-05-19 12:55:00|943.66|942.96|943.76|942.96|943.96|942.96|942.96|941.76|124
1621429200000|2021-05-19 13:00:00|943.66|942.36|943.46|942.46|943.66|942.86|942.86|941.76|946
1621429500000|2021-05-19 13:05:00|943.86|942.36|944.56|943.46|944.76|943.66|943.86|942.36|1
1621429800000|2021-05-19 13:10:00|944.46|943.36|943.96|942.36|944.46|943.46|943.96|942.36|54
1621430100000|2021-05-19 13:15:00|943.86|942.66|944.06|942.76|944.36|943.16|943.66|942.26|7
1621430400000|2021-05-19 13:20:00||942.86||943.06||943.06||942.66|1
1621430700000|2021-05-19 13:25:00|944.16|942.96|944.56|943.66|944.66|943.66|944.16|942.96|0
1621431000000|2021-05-19 13:30:00|944.66|943.56|945.96|944.76|946.16|945.46|943.76|942.46|1091
1621431300000|2021-05-19 13:35:00|945.86|944.66|944.46|943.56|945.86|944.66|943.46|942.16|64
1621431600000|2021-05-19 13:40:00|943.96|943.26|942.36|941.06|944.46|943.46|941.66|940.56|174
1621431900000|2021-05-19 13:45:00|942.26|940.76|942.26|940.46|942.36|941.56|941.96|940.26|62
1621432200000|2021-05-19 13:50:00|942.16|940.36|942.36|941.16|942.36|941.76|941.96|940.16|208
1621432500000|2021-05-19 13:55:00|942.26|941.06|942.66|941.36|943.26|942.26|941.76|940.66|36
1621432800000|2021-05-19 14:00:00|942.76|941.16|939.86|938.56|942.86|941.46|939.46|937.86|153
1621433100000|2021-05-19 14:05:00|939.76|938.66|939.06|937.56|940.56|939.26|939.06|937.56|215
1621433400000|2021-05-19 14:10:00|939.21|937.71|939.91|938.31|940.41|939.11|938.31|935.91|403
1621433700000|2021-05-19 14:15:00|939.81|938.41|942.48|940.98|942.49|940.99|937.91|937.01|327
1621434000000|2021-05-19 14:20:00|942.68|941.18|943.77|942.27|944.62|943.12|942.03|940.53|0
1621434300000|2021-05-19 14:25:00|943.76|942.26|945.49|943.99|946.55|945.05|943.52|942.02|0
1621434600000|2021-05-19 14:30:00|945.48|943.98|945|943.5|945.48|943.98|943.97|942.47|40
1621434900000|2021-05-19 14:35:00|945.01|943.51|943.43|941.93|945.7|944.2|943.43|941.93|0
1621435200000|2021-05-19 14:40:00|943.42|941.92|945.34|943.84|945.53|944.03|942.75|941.25|0
1621435500000|2021-05-19 14:45:00|945.35|943.85|944.89|943.39|945.54|944.04|944.03|942.53|0
1621435800000|2021-05-19 14:50:00|944.88|943.38|946.95|945.45|946.97|945.47|944.67|943.17|0
1621436100000|2021-05-19 14:55:00|946.94|945.44|947.3|945.8|947.77|946.27|946.66|945.16|0
1621436400000|2021-05-19 15:00:00|947.28|945.78|947.17|945.67|947.91|946.41|947.02|945.52|0
1621436700000|2021-05-19 15:05:00|947.18|945.68|949.23|947.73|949.65|948.15|947.18|945.68|0
1621437000000|2021-05-19 15:10:00|949.22|947.72|949.64|948.14|950.06|948.56|949.01|947.51|0
1621437300000|2021-05-19 15:15:00|949.65|948.15|948.96|947.46|950.08|948.58|948.78|947.28|0
1621437600000|2021-05-19 15:20:00|948.97|947.47|950.15|948.65|950.56|949.06|948.76|947.26|0
1621437900000|2021-05-19 15:25:00|950.14|948.64|949.13|947.63|950.33|948.83|949.12|947.62|0
1621438200000|2021-05-19 15:30:00|949.12|947.62|948.33|946.83|949.39|947.89|948.14|946.64|0
1621438500000|2021-05-19 15:35:00|948.39|946.89|948.72|947.22|948.75|947.25|948.07|946.57|0
1621438800000|2021-05-19 15:40:00|948.73|947.23|947.72|946.22|948.74|947.24|947.26|945.76|0
1621439100000|2021-05-19 15:45:00|947.71|946.21|948.33|946.83|948.34|946.84|947.46|945.96|0
1621439400000|2021-05-19 15:50:00|948.34|946.84|948.52|947.02|949.16|947.66|947.9|946.4|0
1621439700000|2021-05-19 15:55:00|948.51|947.01|949.67|948.17|949.69|948.19|948.51|947.01|0
1621440000000|2021-05-19 16:00:00|949.66|948.16|949.26|947.76|949.67|948.17|948.79|947.29|0
1621440300000|2021-05-19 16:05:00|949.28|947.78|949.3|947.8|949.92|948.42|949.05|947.55|0
1621440600000|2021-05-19 16:10:00|949.31|947.81|949.75|948.25|949.96|948.46|949.31|947.81|0
1621440900000|2021-05-19 16:15:00|949.74|948.24|950.43|948.93|950.44|948.94|949.74|948.24|0
1621441200000|2021-05-19 16:20:00|950.42|948.92|950.67|949.17|950.68|949.18|949.78|948.28|0
1621441500000|2021-05-19 16:25:00|950.66|949.16|950.4|948.9|950.66|949.16|950.19|948.69|0
1621441800000|2021-05-19 16:30:00|950.41|948.91|950.21|948.71|950.64|949.14|950.2|948.7|0
1621442100000|2021-05-19 16:35:00|950.22|948.72|950.43|948.93|950.66|949.16|949.97|948.47|0
1621442400000|2021-05-19 16:40:00|950.44|948.94|950.41|948.91|950.91|949.41|950.21|948.71|0
1621442700000|2021-05-19 16:45:00|950.4|948.9|950.23|948.73|950.67|949.17|950.19|948.69|0
1621443000000|2021-05-19 16:50:00|950.24|948.74|950.67|949.17|950.69|949.19|950.19|948.69|0
1621443300000|2021-05-19 16:55:00|950.68|949.18|950.85|949.35|950.9|949.4|950.64|949.14|0
1621443600000|2021-05-19 17:00:00|950.84|949.34|951.13|949.63|951.35|949.85|950.65|949.15|0
1621443900000|2021-05-19 17:05:00|951.14|949.64|951.99|950.49|952.26|950.76|951.11|949.61|0
1621444200000|2021-05-19 17:10:00|951.98|950.48|952.72|951.22|952.75|951.25|951.98|950.48|0
1621444500000|2021-05-19 17:15:00|952.73|951.23|952.72|951.22|952.96|951.46|952.51|951.01|0
1621444800000|2021-05-19 17:20:00|952.73|951.23|951.84|950.34|952.74|951.24|951.84|950.34|0
1621445100000|2021-05-19 17:25:00|951.83|950.33|951.78|950.28|951.88|950.38|951.41|949.91|0
1621445400000|2021-05-19 17:30:00|951.81|950.31|951.16|949.66|951.88|950.38|950.96|949.46|0
1621445700000|2021-05-19 17:35:00|950.97|949.47|950.79|949.29|951.17|949.67|950.08|948.58|0
1621446000000|2021-05-19 17:40:00|950.78|949.28|950.64|949.14|950.79|949.29|950.33|948.83|0
1621446300000|2021-05-19 17:45:00|950.63|949.13|951.4|949.9|951.4|949.9|950.53|949.03|0
1621446600000|2021-05-19 17:50:00|951.34|949.84|951.66|950.16|951.67|950.17|951.18|949.68|0
1621446900000|2021-05-19 17:55:00|951.65|950.15|950.98|949.48|951.87|950.37|950.97|949.47|0
1621447200000|2021-05-19 18:00:00|950.95|949.45|950.17|948.67|952.3|950.8|949.56|948.06|0
1621447500000|2021-05-19 18:05:00|950.18|948.68|950.17|948.67|950.4|948.9|948.8|947.3|0
1621447800000|2021-05-19 18:10:00|950.16|948.66|949.52|948.02|950.4|948.9|949.23|947.73|0
1621448100000|2021-05-19 18:15:00|949.51|948.01|949.3|947.8|949.52|948.02|948.58|947.08|0
1621448400000|2021-05-19 18:20:00|949.31|947.81|952.35|950.85|952.81|951.31|949.31|947.81|0
1621448700000|2021-05-19 18:25:00|952.34|950.84|952.32|950.82|952.36|950.86|951.64|950.14|0
1621449000000|2021-05-19 18:30:00|952.31|950.81|951.59|950.09|953.01|951.51|951.57|950.07|0
1621449300000|2021-05-19 18:35:00|951.6|950.1|950.4|948.9|951.84|950.34|950.19|948.69|0
1621449600000|2021-05-19 18:40:00|950.39|948.89|949.76|948.26|950.43|948.93|949.54|948.04|0
1621449900000|2021-05-19 18:45:00|949.77|948.27|949.78|948.28|949.98|948.48|949.06|947.56|0
1621450200000|2021-05-19 18:50:00|949.72|948.22|949.78|948.28|949.82|948.32|949.33|947.83|0
1621450500000|2021-05-19 18:55:00|949.8|948.3|949.76|948.26|950.75|949.25|949.33|947.83|0
1621450800000|2021-05-19 19:00:00|949.77|948.27|949.52|948.02|949.77|948.27|948.94|947.44|0
1621451100000|2021-05-19 19:05:00|949.53|948.03|950.48|948.98|950.5|949|949.31|947.81|0
1621451400000|2021-05-19 19:10:00|950.42|948.92|950.53|949.03|951.21|949.71|950.25|948.75|0
1621451700000|2021-05-19 19:15:00|950.51|949.01|950.95|949.45|951.1|949.6|950.51|949.01|0
1621452000000|2021-05-19 19:20:00|950.96|949.46|951.56|950.06|951.94|950.44|950.49|948.99|0
1621452300000|2021-05-19 19:25:00|951.49|949.99|951.96|950.46|952.22|950.72|951.24|949.74|0
1621452600000|2021-05-19 19:30:00|952.16|950.66|951.42|949.92|952.16|950.66|950.92|949.42|0
1621452900000|2021-05-19 19:35:00|951.41|949.91|951.84|950.34|951.84|950.34|951.16|949.66|0
1621453200000|2021-05-19 19:40:00|951.82|950.32|951.78|950.28|952.24|950.74|951.57|950.07|0
1621453500000|2021-05-19 19:45:00|951.77|950.27|950.94|949.44|952.01|950.51|950.66|949.16|0
1621453800000|2021-05-19 19:50:00|950.92|949.42|952|950.5|952.24|950.74|950.92|949.42|0
1621454100000|2021-05-19 19:55:00|952.01|950.51|952.34|950.84|952.49|950.99|951.64|950.14|0
1621454400000|2021-05-19 20:00:00|952.32|950.82|952.28|950.78|952.93|951.43|952.08|950.58|0
1621454700000|2021-05-19 20:05:00|952.32|950.82|951.98|950.48|952.51|951.01|951.94|950.44|0
1621455000000|2021-05-19 20:10:00|951.95|950.45|951.68|950.18|951.95|950.45|951.46|949.96|0
1621455300000|2021-05-19 20:15:00|951.66|950.16|951.68|950.18|951.68|950.18|951.58|950.08|0
1621455600000|2021-05-19 20:20:00|951.71|950.21|951.71|950.21|951.73|950.23|951.68|950.18|0
1621455900000|2021-05-19 20:25:00|951.68|950.18|951.68|950.18|951.69|950.19|951.68|950.18|0
1621456200000|2021-05-19 20:30:00|951.66|950.16|951.4|949.9|951.73|950.23|951.31|949.81|0
1621456500000|2021-05-19 20:35:00|951.41|949.91|951.31|949.81|951.79|950.29|951.31|949.81|0
1621456800000|2021-05-19 20:40:00|951.32|949.82|951.59|950.09|951.64|950.14|951.12|949.62|0
1621457100000|2021-05-19 20:45:00|951.6|950.1|951.68|950.18|951.68|950.18|951.46|949.96|0
1621457400000|2021-05-19 20:50:00|951.64|950.14|951.68|950.18|951.79|950.29|951.4|949.9|0
1621457700000|2021-05-19 20:55:00|951.69|950.19|951.75|950.25|951.79|950.29|951.55|950.05|0
1621458000000|2021-05-19 21:00:00|951.76|950.26|951.8|950.3|951.82|950.32|951.75|950.25|0
1621458300000|2021-05-19 21:05:00|951.78|950.28|951.76|950.26|951.78|950.28|951.76|950.26|0
1621458600000|2021-05-19 21:10:00|951.8|950.3|951.8|950.3|951.8|950.3|951.76|950.26|0
1621458900000|2021-05-19 21:15:00|951.84|950.34|951.84|950.34|951.84|950.34|951.8|950.3|0
1621459200000|2021-05-19 21:20:00|951.8|950.3|951.75|950.25|951.82|950.32|951.75|950.25|0
1621459500000|2021-05-19 21:25:00|951.8|950.3|951.76|950.26|951.8|950.3|951.73|950.23|0
1621459800000|2021-05-19 21:30:00|951.78|950.28|951.82|950.32|951.82|950.32|951.78|950.28|0
1621460100000|2021-05-19 21:35:00|951.84|950.34|951.84|950.34|951.84|950.34|951.8|950.3|0
1621460400000|2021-05-19 21:40:00|951.82|950.32|951.85|950.35|951.89|950.39|951.82|950.32|0
1621460700000|2021-05-19 21:45:00|951.84|950.34|951.89|950.39|951.91|950.41|951.8|950.3|0
1621461300000|2021-05-19 21:55:00|951.82|950.32|951.91|950.41|951.93|950.43|951.82|950.32|0
1621461600000|2021-05-19 22:00:00|951.9|950.4|951.86|950.36|952.05|950.55|951.64|950.14|0
1621461900000|2021-05-19 22:05:00|951.85|950.35|951.57|950.07|951.85|950.35|951.05|949.55|0
1621462200000|2021-05-19 22:10:00|951.58|950.08|951.38|949.88|951.66|950.16|951.2|949.7|0
1621462500000|2021-05-19 22:15:00|951.37|949.87|951.33|949.83|951.38|949.88|951.22|949.72|0
1621462800000|2021-05-19 22:20:00|951.34|949.84|951.2|949.7|951.62|950.12|951.2|949.7|0
1621463100000|2021-05-19 22:25:00|951.21|949.71|951.16|949.66|951.29|949.79|951.09|949.59|0
1621463400000|2021-05-19 22:30:00|951.2|949.7|951.29|949.79|951.38|949.88|951.18|949.68|0
1621463700000|2021-05-19 22:35:00|951.28|949.78|951.29|949.79|951.29|949.79|951.12|949.62|0
1621464000000|2021-05-19 22:40:00|951.28|949.78|951.2|949.7|951.33|949.83|951.09|949.59|0
1621464300000|2021-05-19 22:45:00|951.19|949.69|950.87|949.37|951.19|949.69|950.76|949.26|0
1621464600000|2021-05-19 22:50:00|950.86|949.36|950.39|948.89|950.86|949.36|950.35|948.85|0
1621464900000|2021-05-19 22:55:00|950.4|948.9|950.35|948.85|950.7|949.2|950.3|948.8|0
1621465200000|2021-05-19 23:00:00|950.34|948.84|950.44|948.94|950.53|949.03|950.3|948.8|0
1621465500000|2021-05-19 23:05:00|950.43|948.93|950.59|949.09|950.72|949.22|950.39|948.89|0
1621465800000|2021-05-19 23:10:00|950.58|949.08|950.35|948.85|950.58|949.08|950.3|948.8|0
1621466100000|2021-05-19 23:15:00|950.34|948.84|950.68|949.18|950.68|949.18|950.3|948.8|0
1621466400000|2021-05-19 23:20:00|950.69|949.19|950.35|948.85|950.76|949.26|950.3|948.8|0
1621466700000|2021-05-19 23:25:00|950.34|948.84|950.35|948.85|950.44|948.94|950.3|948.8|0
1621467000000|2021-05-19 23:30:00|950.36|948.86|950.39|948.89|950.59|949.09|950.2|948.7|0
1621467300000|2021-05-19 23:35:00|950.38|948.88|950.26|948.76|950.39|948.89|950.2|948.7|0
1621467600000|2021-05-19 23:40:00|950.25|948.75|950.2|948.7|950.26|948.76|950.2|948.7|0
1621467900000|2021-05-19 23:45:00|950.26|948.76|950.48|948.98|950.48|948.98|950.2|948.7|0
1621468200000|2021-05-19 23:50:00|950.47|948.97|950.3|948.8|950.53|949.03|950.2|948.7|0
1621468500000|2021-05-19 23:55:00|950.31|948.81|950.39|948.89|950.59|949.09|950.3|948.8|0
1621468800000|2021-05-20 00:00:00|950.4|948.9|950.44|948.94|950.59|949.09|950.2|948.7|0
1621469100000|2021-05-20 00:05:00|950.48|948.98|951.16|949.66|951.33|949.83|950.48|948.98|0
1621469400000|2021-05-20 00:10:00|951.2|949.7|951.52|950.02|951.52|950.02|950.87|949.37|0
1621469700000|2021-05-20 00:15:00|951.53|950.03|952.88|951.38|953.09|951.59|951.45|949.95|0
1621470000000|2021-05-20 00:20:00|952.89|951.39|952.86|951.36|953.09|951.59|952.67|951.17|0
1621470300000|2021-05-20 00:25:00|952.85|951.35|953.29|951.79|953.3|951.8|952.85|951.35|0
1621470600000|2021-05-20 00:30:00|953.3|951.8|954.14|952.64|954.14|952.64|953.29|951.79|0
1621470900000|2021-05-20 00:35:00|954.15|952.65|953.75|952.25|954.16|952.66|953.75|952.25|0
1621471200000|2021-05-20 00:40:00|953.76|952.26|953.74|952.24|953.95|952.45|953.74|952.24|0
1621471500000|2021-05-20 00:45:00|953.75|952.25|953.29|951.79|953.96|952.46|953.29|951.79|0
1621471800000|2021-05-20 00:50:00|953.26|951.76|953.3|951.8|953.3|951.8|952.87|951.37|0
1621472100000|2021-05-20 00:55:00|953.29|951.79|953.08|951.58|953.3|951.8|952.86|951.36|0
1621472400000|2021-05-20 01:00:00|953.09|951.59|953.08|951.58|953.52|952.02|952.88|951.38|0
1621472700000|2021-05-20 01:05:00|953.09|951.59|952.43|950.93|953.51|952.01|952.41|950.91|0
1621473000000|2021-05-20 01:10:00|952.42|950.92|952.18|950.68|952.63|951.13|951.98|950.48|0
1621473300000|2021-05-20 01:15:00|952.19|950.69|951.54|950.04|952.19|950.69|951.52|950.02|0
1621473600000|2021-05-20 01:20:00|951.53|950.03|951.97|950.47|951.98|950.48|951.31|949.81|0
1621473900000|2021-05-20 01:25:00|951.96|950.46|951.96|950.46|952.17|950.67|951.74|950.24|0
1621474200000|2021-05-20 01:30:00|951.95|950.45|952.17|950.67|952.18|950.68|951.3|949.8|0
1621474500000|2021-05-20 01:35:00|952.18|950.68|953.03|951.53|953.04|951.54|952.17|950.67|0
1621474800000|2021-05-20 01:40:00|953|951.5|953.02|951.52|953.04|951.54|952.81|951.31|0
1621475100000|2021-05-20 01:45:00|953.03|951.53|953.47|951.97|953.48|951.98|952.92|951.42|0
1621475400000|2021-05-20 01:50:00|953.48|951.98|953.68|952.18|953.68|952.18|953.44|951.94|0
1621475700000|2021-05-20 01:55:00|953.65|952.15|953.46|951.96|953.71|952.21|953.45|951.95|0
1621476000000|2021-05-20 02:00:00|953.47|951.97|953.49|951.99|953.67|952.17|953.24|951.74|0
1621476300000|2021-05-20 02:05:00|953.48|951.98|953.26|951.76|953.71|952.21|953.26|951.76|0
1621476600000|2021-05-20 02:10:00|953.27|951.77|953.03|951.53|953.48|951.98|953.03|951.53|0
1621476900000|2021-05-20 02:15:00|953.04|951.54|953.23|951.73|953.26|951.76|953.02|951.52|0
1621477200000|2021-05-20 02:20:00|953.22|951.72|953.47|951.97|953.48|951.98|953.02|951.52|0
1621477500000|2021-05-20 02:25:00|953.41|951.91|952.6|951.1|953.41|951.91|952.59|951.09|0
1621477800000|2021-05-20 02:30:00|952.59|951.09|952.81|951.31|953.03|951.53|952.39|950.89|0
1621478100000|2021-05-20 02:35:00|952.82|951.32|953.04|951.54|953.14|951.64|952.8|951.3|0
1621478400000|2021-05-20 02:40:00|953.03|951.53|953.07|951.57|953.07|951.57|952.62|951.12|0
1621478700000|2021-05-20 02:45:00|953.06|951.56|953.27|951.77|953.29|951.79|953.05|951.55|0
1621479000000|2021-05-20 02:50:00|953.28|951.78|953.04|951.54|953.47|951.97|953.03|951.53|0
1621479300000|2021-05-20 02:55:00|953.05|951.55|952.8|951.3|953.47|951.97|952.79|951.29|0
1621479600000|2021-05-20 03:00:00|952.81|951.31|952.8|951.3|953.02|951.52|952.57|951.07|0
1621479900000|2021-05-20 03:05:00|952.83|951.33|953.11|951.61|953.22|951.72|952.8|951.3|0
1621480200000|2021-05-20 03:10:00|953.14|951.64|953.24|951.74|953.44|951.94|953.01|951.51|0
1621480500000|2021-05-20 03:15:00|953.27|951.77|953.44|951.94|953.46|951.96|953.24|951.74|0
1621480800000|2021-05-20 03:20:00|953.45|951.95|953.68|952.18|953.89|952.39|953.24|951.74|0
1621481100000|2021-05-20 03:25:00|953.69|952.19|953.89|952.39|953.89|952.39|953.67|952.17|0
1621481400000|2021-05-20 03:30:00|953.88|952.38|953.92|952.42|954.12|952.62|953.67|952.17|0
1621481700000|2021-05-20 03:35:00|953.91|952.41|953.7|952.2|953.92|952.42|953.69|952.19|0
1621482000000|2021-05-20 03:40:00|953.71|952.21|953.9|952.4|953.92|952.42|953.69|952.19|0
1621482300000|2021-05-20 03:45:00|953.84|952.34|953.48|951.98|953.91|952.41|953.48|951.98|0
1621482600000|2021-05-20 03:50:00|953.54|952.04|953.68|952.18|953.69|952.19|953.46|951.96|0
1621482900000|2021-05-20 03:55:00|953.48|951.98|953.58|952.08|953.7|952.2|953.47|951.97|0
1621483200000|2021-05-20 04:00:00|953.61|952.11|953.67|952.17|953.89|952.39|953.48|951.98|0
1621483500000|2021-05-20 04:05:00|953.66|952.16|953.68|952.18|953.69|952.19|953.46|951.96|0
1621483800000|2021-05-20 04:10:00|953.69|952.19|953.91|952.41|953.92|952.42|953.69|952.19|0
1621484100000|2021-05-20 04:15:00|953.9|952.4|953.91|952.41|954.12|952.62|953.9|952.4|0
1621484400000|2021-05-20 04:20:00|953.92|952.42|954.15|952.65|954.15|952.65|953.92|952.42|0
1621484700000|2021-05-20 04:25:00|954.18|952.68|954.36|952.86|954.37|952.87|954.14|952.64|0
1621485000000|2021-05-20 04:30:00|954.37|952.87|954.47|952.97|954.57|953.07|954.36|952.86|0
1621485300000|2021-05-20 04:35:00|954.5|953|954.57|953.07|954.57|953.07|954.36|952.86|0
1621485600000|2021-05-20 04:40:00|954.5|953|954.36|952.86|954.5|953|954.34|952.84|0
1621485900000|2021-05-20 04:45:00|954.35|952.85|954.57|953.07|954.58|953.08|954.34|952.84|0
1621486200000|2021-05-20 04:50:00|954.58|953.08|954.58|953.08|954.58|953.08|954.57|953.07|0
1621486500000|2021-05-20 04:55:00|954.57|953.07|954.58|953.08|954.58|953.08|954.56|953.06|0
1621486800000|2021-05-20 05:00:00|954.57|953.07|954.36|952.86|954.59|953.09|954.35|952.85|0
1621487100000|2021-05-20 05:05:00|954.35|952.85|954.35|952.85|954.36|952.86|954.34|952.84|0
1621487400000|2021-05-20 05:10:00|954.36|952.86|954.27|952.77|954.65|953.15|954.26|952.76|0
1621487700000|2021-05-20 05:15:00|954.33|952.83|954.27|952.77|954.47|952.97|954.26|952.76|0
1621488000000|2021-05-20 05:20:00|954.26|952.76|954.44|952.94|954.45|952.95|954.23|952.73|0
1621488300000|2021-05-20 05:25:00|954.45|952.95|954.66|953.16|954.66|953.16|954.45|952.95|0
1621488600000|2021-05-20 05:30:00|954.67|953.17|954.66|953.16|954.88|953.38|954.66|953.16|0
1621488900000|2021-05-20 05:35:00|954.69|953.19|954.44|952.94|955.06|953.56|954.44|952.94|0
1621489200000|2021-05-20 05:40:00|954.45|952.95|954.65|953.15|954.65|953.15|954.43|952.93|0
1621489500000|2021-05-20 05:45:00|954.64|953.14|954.24|952.74|954.64|953.14|954.22|952.72|0
1621489800000|2021-05-20 05:50:00|954.23|952.73|954.04|952.54|954.23|952.73|953.83|952.33|0
1621490100000|2021-05-20 05:55:00|954.1|952.6|954.63|953.13|954.63|953.13|954.1|952.6|0
1621490400000|2021-05-20 06:00:00|954.62|953.12|953.77|952.27|954.62|953.12|953.55|952.05|0
1621490700000|2021-05-20 06:05:00|953.74|952.24|954.22|952.72|954.42|952.92|953.58|952.08|0
1621491000000|2021-05-20 06:10:00|954.29|952.79|955.04|953.54|955.04|953.54|954.29|952.79|0
1621491300000|2021-05-20 06:15:00|955.03|953.53|955.02|953.52|955.23|953.73|954.82|953.32|0
1621491600000|2021-05-20 06:20:00|955.03|953.53|954.17|952.67|955.03|953.53|954.17|952.67|0
1621491900000|2021-05-20 06:25:00|954.23|952.73|953.77|952.27|954.59|953.09|953.77|952.27|0
1621492200000|2021-05-20 06:30:00|953.76|952.26|953.8|952.3|953.8|952.3|953.37|951.87|0
1621492500000|2021-05-20 06:35:00|953.79|952.29|954.19|952.69|954.2|952.7|953.38|951.88|0
1621492800000|2021-05-20 06:40:00|954.13|952.63|953.78|952.28|954.19|952.69|953.78|952.28|0
1621493100000|2021-05-20 06:45:00|953.77|952.27|953.65|952.15|953.86|952.36|953.56|952.06|0
1621493400000|2021-05-20 06:50:00|953.66|952.16|953.24|951.74|953.86|952.36|953.24|951.74|0
1621493700000|2021-05-20 06:55:00|953.23|951.73|952.82|951.32|953.26|951.76|952.41|950.91|0
1621494000000|2021-05-20 07:00:00|952.88|951.38|950.64|949.14|953.04|951.54|946.82|945.32|0
1621494300000|2021-05-20 07:05:00|950.84|949.34|949.31|946.91|951.52|950.02|948.81|946.51|0
1621494600000|2021-05-20 07:10:00|949.41|947.01|949.91|947.41|950.91|948.61|948.61|946.41|0
1621494900000|2021-05-20 07:15:00|949.71|947.51|950.11|948.11|951.01|948.81|949.21|947.11|0
1621495200000|2021-05-20 07:20:00|950.01|948.01|950.31|948.21|951.31|949.01|949.61|947.41|0
1621495500000|2021-05-20 07:25:00|950.21|948.31|952.41|950.41|952.61|950.51|950.11|948.11|0
1621495800000|2021-05-20 07:30:00|952.31|950.31|952.81|950.81|952.81|950.91|952.31|950.31|0
1621496100000|2021-05-20 07:35:00|952.71|950.71|952.31|950.51|953.21|951.31|952.31|950.51|0
1621496400000|2021-05-20 07:40:00|952.15|950.35|951.25|949.45|952.45|950.55|950.75|948.95|0
1621496700000|2021-05-20 07:45:00|951.35|949.35|951.65|949.85|951.85|949.95|951.15|949.35|0
1621497000000|2021-05-20 07:50:00|951.75|949.75|952.45|950.55|952.45|950.55|951.15|949.15|0
1621497300000|2021-05-20 07:55:00|952.35|950.45|952.45|950.75|952.85|951.15|952.35|950.35|0
1621497600000|2021-05-20 08:00:00|952.35|950.25|951.05|949.65|952.45|950.65|951.05|949.25|0
1621497900000|2021-05-20 08:05:00|950.95|949.15|950.65|949.25|951.05|949.45|950.45|948.55|0
1621498200000|2021-05-20 08:10:00|950.55|949.15|951.45|949.65|951.45|949.65|950.45|949.05|0
1621498500000|2021-05-20 08:15:00|951.35|949.75|951.55|949.85|951.55|949.85|950.95|949.25|0
1621498800000|2021-05-20 08:20:00|951.45|949.75|949.55|947.95|951.45|949.75|949.55|947.85|0
1621499100000|2021-05-20 08:25:00|949.65|948.05|948.95|947.45|949.75|948.35|948.95|947.45|0
1621499400000|2021-05-20 08:30:00|948.85|946.85|946.85|945.25|948.85|946.85|946.85|945.25|0
1621499700000|2021-05-20 08:35:00|947.05|945.35|946.45|944.85|947.35|945.75|946.45|944.85|0
1621500000000|2021-05-20 08:40:00|946.55|944.95|946.15|944.65|947.05|945.15|946.15|944.55|0
1621500300000|2021-05-20 08:45:00|946.25|944.75|945.65|943.95|946.75|944.95|945.65|943.95|0
1621500600000|2021-05-20 08:50:00|945.55|943.45|944.75|943.35|945.55|943.55|944.65|943.05|0
1621500900000|2021-05-20 08:55:00|944.85|942.95|945.05|943.35|945.15|943.35|944.55|942.95|600
1621501200000|2021-05-20 09:00:00|944.95|943.15|944.85|943.35|945.25|943.35|944.55|943.15|0
1621501500000|2021-05-20 09:05:00|944.95|943.45|945.15|943.45|945.75|944.45|944.65|943.25|75
1621501800000|2021-05-20 09:10:00|945.55|943.55|945.55|943.95|945.95|944.05|945.35|943.55|0
1621502100000|2021-05-20 09:15:00|945.85|944.05|946.55|944.85|946.55|944.85|945.65|944.05|0
1621502400000|2021-05-20 09:20:00|946.45|944.75|944.35|942.65|946.65|944.75|944.35|942.65|0
1621502700000|2021-05-20 09:25:00|944.25|942.75|944.15|942.75|944.65|942.75|944.15|942.75|0
1621503000000|2021-05-20 09:30:00|944.35|942.65|943.85|942.05|944.35|942.65|943.25|941.75|0
1621503300000|2021-05-20 09:35:00|943.75|942.15|943.45|941.75|944.15|942.35|943.45|941.75|0
1621503600000|2021-05-20 09:40:00|943.75|941.85|944.15|942.55|944.25|942.55|943.65|941.85|0
1621503900000|2021-05-20 09:45:00|944.45|942.65|945.55|943.95|945.75|943.95|944.15|942.65|599
1621504200000|2021-05-20 09:50:00|945.75|944.05|945.65|944.05|945.85|944.05|945.15|943.35|0
1621504500000|2021-05-20 09:55:00|945.55|943.95|945.95|944.35|946.05|944.35|945.35|943.85|0
1621504800000|2021-05-20 10:00:00|945.85|944.25|945.45|943.85|946.15|944.25|945.45|943.75|0
1621505100000|2021-05-20 10:05:00|945.65|943.95|946.85|945.25|946.85|945.25|945.65|943.95|0
1621505400000|2021-05-20 10:10:00|947.05|945.15|946.35|945.05|947.05|945.15|946.35|945.05|0
1621505700000|2021-05-20 10:15:00|946.25|944.55|945.85|944.25|946.25|944.55|945.85|944.15|0
1621506000000|2021-05-20 10:20:00|945.75|944.35|946.35|944.75|946.35|944.75|945.75|944.35|0
1621506300000|2021-05-20 10:25:00|946.25|944.85|947.05|945.45|947.05|945.45|946.25|944.85|2
1621506600000|2021-05-20 10:30:00|947.35|945.55|946.75|945.45|947.35|945.55|946.65|945.45|0
1621506900000|2021-05-20 10:35:00|946.65|945.35|946.35|944.95|946.65|945.35|946.35|944.85|0
1621507200000|2021-05-20 10:40:00|946.55|945.05|946.65|945.05|946.75|945.05|946.45|945.05|0
1621507500000|2021-05-20 10:45:00|946.55|945.15|947.15|945.55|947.15|945.55|946.45|945.15|0
1621507800000|2021-05-20 10:50:00|947.45|945.65|947.75|946.05|947.75|946.05|947.25|945.65|0
1621508100000|2021-05-20 10:55:00|948.05|946.15|948.55|946.85|948.55|946.85|948.05|946.15|0
1621508400000|2021-05-20 11:00:00|948.85|946.95|948.45|947.05|948.85|947.25|948.45|946.95|0
1621508700000|2021-05-20 11:05:00|948.35|946.55|949.15|947.45|949.75|947.95|948.05|946.55|0
1621509000000|2021-05-20 11:10:00|949.05|947.35|948.75|947.35|949.05|947.35|948.75|947.35|0
1621509300000|2021-05-20 11:15:00|948.85|947.45|949.55|947.95|949.75|947.95|948.85|947.45|150
1621509600000|2021-05-20 11:20:00|949.45|947.85|949.05|947.75|949.45|947.85|949.05|947.75|0
1621509900000|2021-05-20 11:25:00|948.95|947.25|949.05|947.55|949.35|947.65|948.95|947.25|0
1621510200000|2021-05-20 11:30:00|948.95|947.65|949.35|947.85|949.65|947.85|948.95|947.65|10
1621510500000|2021-05-20 11:35:00|949.45||949.45||949.55||949.35||472
1621510800000|2021-05-20 11:40:00|949.41|947.81|949.51|947.91|949.61|947.91|949.31|947.81|0
1621511100000|2021-05-20 11:45:00|949.41|947.81|948.91|947.31|949.41|947.81|948.71|947.31|0
1621511400000|2021-05-20 11:50:00|949.01|947.41|949.41|947.81|949.41|947.81|949.01|947.41|0
1621511700000|2021-05-20 11:55:00|949.61|947.91|949.91|948.41|950.11|948.41|949.51|947.91|0
1621512000000|2021-05-20 12:00:00|949.81|948.31|950.11|948.61|950.21|948.61|949.71|948.31|0
1621512300000|2021-05-20 12:05:00|950.41|948.71|950.91|949.11|950.91|949.11|950.41|948.71|0
1621512600000|2021-05-20 12:10:00|950.81|949.21|950.41|949.01|950.81|949.21|950.41|949.01|0
1621512900000|2021-05-20 12:15:00|950.61|948.61|950.11|948.61|950.61|948.71|950.11|948.61|0
1621513200000|2021-05-20 12:20:00|950.31|948.71|950.61|948.91|950.61|948.91|950.31|948.71|0
1621513500000|2021-05-20 12:25:00|950.91|949.01|950.91|949.21|950.91|949.21|950.71|949.01|0
1621513800000|2021-05-20 12:30:00|950.81||950.81||950.91||950.61||0
1621514100000|2021-05-20 12:35:00|950.91|949.31|951.31|949.81|951.51|949.81|950.81|949.31|0
1621514400000|2021-05-20 12:40:00|951.41|949.91|951.01|949.31|951.71|950.01|950.91|949.31|0
1621514700000|2021-05-20 12:45:00|950.91|949.41|951.51|950.01|951.91|950.01|950.81|949.41|0
1621515000000|2021-05-20 12:50:00|951.41|950.11|952.31|950.71|952.51|950.71|951.41|950.11|0
1621515300000|2021-05-20 12:55:00|952.21|950.81|952.21|950.71|952.61|950.81|952.11|950.71|0
1621515600000|2021-05-20 13:00:00|952.31|950.81|951.91|950.31|952.51|950.81|951.51|950.11|0
1621515900000|2021-05-20 13:05:00|952.01|950.41|952.11|950.71|952.41|950.71|951.91|950.41|0
1621516200000|2021-05-20 13:10:00|952.01|950.61|952.71|951.11|952.81|951.11|951.81|950.01|0
1621516500000|2021-05-20 13:15:00|952.61|951.01|952.41|951.01|952.81|951.01|952.31|951.01|0
1621516800000|2021-05-20 13:20:00|952.31||952.71||952.81||952.31||0
1621517100000|2021-05-20 13:25:00|952.81|951.11|952.41|951.01|953.31|951.61|952.41|951.01|0
1621517400000|2021-05-20 13:30:00|952.31|950.61|951.51|949.71|953.01|950.71|951.51|949.71|56
1621517700000|2021-05-20 13:35:00|951.41|949.81|951.31|949.91|952.01|950.21|951.11|949.51|0
1621518000000|2021-05-20 13:40:00|951.21|949.31|953.11|951.61|953.51|952.01|951.01|949.31|114
1621518300000|2021-05-20 13:45:00|953.21|951.71|954.01|952.41|954.71|952.81|953.21|951.71|0
1621518600000|2021-05-20 13:50:00|953.91|952.51|954.01|952.61|954.41|953.31|953.61|952.01|6
1621518900000|2021-05-20 13:55:00|954.11|952.71|954.81|953.51|955.11|953.61|954.01|952.71|0
1621519200000|2021-05-20 14:00:00|954.91|953.61|955.11|954.01|955.51|954.01|953.91|952.71|100
1621519500000|2021-05-20 14:05:00|955.21|953.91|953.81|952.61|955.21|953.91|953.61|952.61|0
1621519800000|2021-05-20 14:10:00|953.66|952.46|953.36|952.06|954.96|953.36|953.36|951.86|683
1621520100000|2021-05-20 14:15:00|953.26|952.16|954.27|952.77|954.96|953.36|953.16|952.06|455
1621520400000|2021-05-20 14:20:00|954.28|952.78|954.85|953.35|954.88|953.38|954.24|952.74|0
1621520700000|2021-05-20 14:25:00|954.86|953.36|955.07|953.57|955.08|953.58|954.45|952.95|0
1621521000000|2021-05-20 14:30:00|955.08|953.58|955.29|953.79|955.49|953.99|955.07|953.57|0
1621521300000|2021-05-20 14:35:00|955.28|953.78|954.87|953.37|955.28|953.78|954.42|952.92|40
1621521600000|2021-05-20 14:40:00|954.88|953.38|955.09|953.59|955.09|953.59|954.64|953.14|0
1621521900000|2021-05-20 14:45:00|955.15|953.65|954.96|953.46|955.58|954.08|954.95|953.45|0
1621522200000|2021-05-20 14:50:00|955.02|953.52|955.58|954.08|955.6|954.1|954.96|953.46|0
1621522500000|2021-05-20 14:55:00|955.59|954.09|955.75|954.25|955.98|954.48|955.58|954.08|0
1621522800000|2021-05-20 15:00:00|955.76|954.26|955.59|954.09|956|954.5|955.57|954.07|0
1621523100000|2021-05-20 15:05:00|955.58|954.08|955.62|954.12|955.82|954.32|955.39|953.89|0
1621523400000|2021-05-20 15:10:00|955.65|954.15|955.41|953.91|955.83|954.33|955.41|953.91|0
1621523700000|2021-05-20 15:15:00|955.42|953.92|955.85|954.35|955.85|954.35|955.42|953.92|0
1621524000000|2021-05-20 15:20:00|955.91|954.41|956.43|954.93|956.64|955.14|955.91|954.41|0
1621524300000|2021-05-20 15:25:00|956.44|954.94|957.72|956.22|957.73|956.23|956.43|954.93|0
1621524600000|2021-05-20 15:30:00|957.73|956.23|959.17|957.67|959.17|957.67|957.73|956.23|0
1621524900000|2021-05-20 15:35:00|959.23|957.73|959.61|958.11|959.8|958.3|959.16|957.66|0
1621525200000|2021-05-20 15:40:00|959.62|958.12|960.07|958.57|960.08|958.58|959.61|958.11|0
1621525500000|2021-05-20 15:45:00|960.08|958.58|960.34|958.84|960.34|958.84|960.07|958.57|0
1621525800000|2021-05-20 15:50:00|960.35|958.85|959.69|958.19|960.57|959.07|959.68|958.18|0
1621526100000|2021-05-20 15:55:00|959.7|958.2|959.45|957.95|959.93|958.43|959.25|957.75|0
1621526400000|2021-05-20 16:00:00|959.46|957.96|958.59|957.09|959.46|957.96|958.54|957.04|0
1621526700000|2021-05-20 16:05:00|958.58|957.08|958.56|957.06|958.78|957.28|958.53|957.03|0
1621527000000|2021-05-20 16:10:00|958.57|957.07|958.73|957.23|958.99|957.49|958.55|957.05|0
1621527300000|2021-05-20 16:15:00|958.74|957.24|958.71|957.21|958.95|957.45|958.71|957.21|0
1621527600000|2021-05-20 16:20:00|958.72|957.22|958.5|957|958.75|957.25|958.26|956.76|0
1621527900000|2021-05-20 16:25:00|958.51|957.01|958.26|956.76|958.54|957.04|958.06|956.56|0
1621528200000|2021-05-20 16:30:00|958.27|956.77|958.5|957|958.54|957.04|958.27|956.77|0
1621528500000|2021-05-20 16:35:00|958.51|957.01|957.8|956.3|958.51|957.01|957.36|955.86|0
1621528800000|2021-05-20 16:40:00|957.81|956.31|957.55|956.05|958.02|956.52|957.35|955.85|0
1621529100000|2021-05-20 16:45:00|957.56|956.06|958.04|956.54|958.25|956.75|957.56|956.06|0
1621529400000|2021-05-20 16:50:00|958.03|956.53|958.46|956.96|958.48|956.98|958.03|956.53|0
1621529700000|2021-05-20 16:55:00|958.45|956.95|958.69|957.19|958.71|957.21|958.25|956.75|0
1621530000000|2021-05-20 17:00:00|958.68|957.18|958.69|957.19|958.72|957.22|958.45|956.95|0
1621530300000|2021-05-20 17:05:00|958.7|957.2|958.77|957.27|958.97|957.47|958.69|957.19|0
1621530600000|2021-05-20 17:10:00|958.78|957.28|958.98|957.48|959.19|957.69|958.78|957.28|0
1621530900000|2021-05-20 17:15:00|958.99|957.49|959.21|957.71|959.23|957.73|958.98|957.48|0
1621531200000|2021-05-20 17:20:00|959.02|957.52|959.21|957.71|959.24|957.74|959.01|957.51|0
1621531500000|2021-05-20 17:25:00|959.22|957.72|959.41|957.91|959.43|957.93|958.99|957.49|0
1621531800000|2021-05-20 17:30:00|959.42|957.92|959.42|957.92|959.44|957.94|959.2|957.7|0
1621532100000|2021-05-20 17:35:00|959.43|957.93|959.43|957.93|959.44|957.94|959.21|957.71|0
1621532400000|2021-05-20 17:40:00|959.42|957.92|959.44|957.94|959.45|957.95|959.42|957.92|0
1621532700000|2021-05-20 17:45:00|959.43|957.93|959.43|957.93|959.44|957.94|959.21|957.71|0
1621533000000|2021-05-20 17:50:00|959.44|957.94|958.49|956.99|959.44|957.94|958.23|956.73|0
1621533300000|2021-05-20 17:55:00|958.48|956.98|959.15|957.65|959.15|957.65|958.26|956.76|0
1621533600000|2021-05-20 18:00:00|959.16|957.66|958.96|957.46|959.41|957.91|958.95|957.45|0
1621533900000|2021-05-20 18:05:00|958.97|957.47|959.2|957.7|959.41|957.91|958.96|957.46|0
1621534200000|2021-05-20 18:10:00|959.21|957.71|959.2|957.7|959.41|957.91|958.96|957.46|0
1621534500000|2021-05-20 18:15:00|959.21|957.71|959.4|957.9|959.43|957.93|958.95|957.45|0
1621534800000|2021-05-20 18:20:00|959.39|957.89|959.49|957.99|959.6|958.1|959.16|957.66|0
1621535100000|2021-05-20 18:25:00|959.52|958.02|959.83|958.33|959.83|958.33|959.16|957.66|0
1621535400000|2021-05-20 18:30:00|959.84|958.34|959.59|958.09|960.05|958.55|959.58|958.08|0
1621535700000|2021-05-20 18:35:00|959.6|958.1|959.83|958.33|959.85|958.35|959.58|958.08|0
1621536000000|2021-05-20 18:40:00|959.82|958.32|959.85|958.35|960.07|958.57|959.63|958.13|0
1621536300000|2021-05-20 18:45:00|959.86|958.36|960.05|958.55|960.06|958.56|959.81|958.31|0
1621536600000|2021-05-20 18:50:00|960.04|958.54|960.48|958.98|960.49|958.99|959.82|958.32|0
1621536900000|2021-05-20 18:55:00|960.47|958.97|960.04|958.54|960.5|959|960.01|958.51|0
1621537200000|2021-05-20 19:00:00|960.05|958.55|960.24|958.74|960.47|958.97|959.57|958.07|0
1621537500000|2021-05-20 19:05:00|960.23|958.73|960.17|958.67|960.24|958.74|959.99|958.49|0
1621537800000|2021-05-20 19:10:00|960.04|958.54|960.39|958.89|960.52|959.02|960.03|958.53|0
1621538100000|2021-05-20 19:15:00|960.42|958.92|960.73|959.23|960.74|959.24|960.28|958.78|0
1621538400000|2021-05-20 19:20:00|960.72|959.22|961.4|959.9|961.41|959.91|960.51|959.01|0
1621538700000|2021-05-20 19:25:00|961.41|959.91|961.46|959.96|961.47|959.97|961.24|959.74|0
1621539000000|2021-05-20 19:30:00|961.45|959.95|960.55|959.05|961.46|959.96|960.55|959.05|0
1621539300000|2021-05-20 19:35:00|960.56|959.06|960.3|958.8|960.79|959.29|960.3|958.8|0
1621539600000|2021-05-20 19:40:00|960.31|958.81|960.28|958.78|960.54|959.04|960.04|958.54|0
1621539900000|2021-05-20 19:45:00|960.29|958.79|959.83|958.33|960.54|959.04|959.83|958.33|0
1621540200000|2021-05-20 19:50:00|959.78|958.28|960.09|958.59|960.3|958.8|959.35|957.85|0
1621540500000|2021-05-20 19:55:00|960.08|958.58|959.51|958.01|960.08|958.58|959.21|957.71|0
1621540800000|2021-05-20 20:00:00|959.5|958|959.24|957.74|959.73|958.23|958.85|957.35|0
1621541100000|2021-05-20 20:05:00|959.33|957.83|959.55|958.05|959.7|958.2|959.18|957.68|0
1621541400000|2021-05-20 20:10:00|959.54|958.04|959.31|957.81|960.02|958.52|959.18|957.68|0
1621541700000|2021-05-20 20:15:00|959.33|957.83|959.28|957.78|959.42|957.92|959.19|957.69|0
1621542000000|2021-05-20 20:20:00|959.26|957.76|959.33|957.83|959.35|957.85|959.26|957.76|0
1621542300000|2021-05-20 20:25:00|959.31|957.81|959.31|957.81|959.35|957.85|959.3|957.8|0
1621542600000|2021-05-20 20:30:00|959.29|957.79|959.29|957.79|959.39|957.89|959.11|957.61|0
1621542900000|2021-05-20 20:35:00|959.3|957.8|959.49|957.99|959.72|958.22|959.29|957.79|0
1621543200000|2021-05-20 20:40:00|959.53|958.03|959.63|958.13|959.76|958.26|959.53|958.03|0
1621543500000|2021-05-20 20:45:00|959.62|958.12|959.44|957.94|959.68|958.18|959.29|957.79|0
1621543800000|2021-05-20 20:50:00|959.43|957.93|959.48|957.98|959.53|958.03|959.2|957.7|0
1621544100000|2021-05-20 20:55:00|959.47|957.97|959.15|957.65|959.48|957.98|959.11|957.61|0
1621544400000|2021-05-20 21:00:00|959.14|957.64|959.14|957.64|959.14|957.64|959.07|957.57|0
1621544700000|2021-05-20 21:05:00|959.17|957.67|959.1|957.6|959.17|957.67|959.08|957.58|0
1621545000000|2021-05-20 21:10:00|959.12|957.62|959.07|957.57|959.12|957.62|959.03|957.53|0
1621545300000|2021-05-20 21:15:00|959.08|957.58|959.14|957.64|959.17|957.67|959.08|957.58|0
1621545600000|2021-05-20 21:20:00|959.12|957.62|959.12|957.62|959.12|957.62|959.12|957.62|0
1621545900000|2021-05-20 21:25:00|959.14|957.64|959.12|957.62|959.14|957.64|959.12|957.62|0
1621546200000|2021-05-20 21:30:00|959.1|957.6|959.08|957.58|959.1|957.6|959.08|957.58|0
1621546500000|2021-05-20 21:35:00|959.1|957.6|959.1|957.6|959.1|957.6|959.07|957.57|0
1621546800000|2021-05-20 21:40:00|959.08|957.58|959.1|957.6|959.1|957.6|959.08|957.58|0
1621547400000|2021-05-20 21:50:00|959.08|957.58|959.05|957.55|959.08|957.58|959.05|957.55|0
1621547700000|2021-05-20 21:55:00|959.03|957.53|959.08|957.58|959.1|957.6|959.03|957.53|0
1621548000000|2021-05-20 22:00:00|959.09|957.59|959.22|957.72|959.55|958.05|959.09|957.59|0
1621548300000|2021-05-20 22:05:00|959.23|957.73|959.11|957.61|959.33|957.83|958.98|957.48|0
1621548600000|2021-05-20 22:10:00|959.13|957.63|959.42|957.92|959.42|957.92|959.13|957.63|0
1621548900000|2021-05-20 22:15:00|959.46|957.96|959.37|957.87|959.46|957.96|959.37|957.87|0
1621549200000|2021-05-20 22:20:00|959.35|957.85|959.46|957.96|959.46|957.96|959.22|957.72|0
1621549500000|2021-05-20 22:25:00|959.48|957.98|959.65|958.15|959.74|958.24|959.46|957.96|0
1621549800000|2021-05-20 22:30:00|959.66|958.16|959.87|958.37|959.87|958.37|959.65|958.15|0
1621550100000|2021-05-20 22:35:00|959.88|958.38|959.98|958.48|960.02|958.52|959.83|958.33|0
1621550400000|2021-05-20 22:40:00|959.99|958.49|959.72|958.22|960.02|958.52|959.65|958.15|0
1621550700000|2021-05-20 22:45:00|959.74|958.24|959.7|958.2|959.79|958.29|959.7|958.2|0
1621551000000|2021-05-20 22:50:00|959.71|958.21|959.94|958.44|959.94|958.44|959.71|958.21|0
1621551300000|2021-05-20 22:55:00|959.93|958.43|959.79|958.29|959.93|958.43|959.76|958.26|0
1621551600000|2021-05-20 23:00:00|959.83|958.33|959.7|958.2|959.87|958.37|959.65|958.15|0
1621551900000|2021-05-20 23:05:00|959.69|958.19|959.79|958.29|959.79|958.29|959.65|958.15|0
1621552200000|2021-05-20 23:10:00|959.81|958.31|959.83|958.33|959.87|958.37|959.74|958.24|0
1621552500000|2021-05-20 23:15:00|959.81|958.31|959.74|958.24|959.87|958.37|959.7|958.2|0
1621552800000|2021-05-20 23:20:00|959.75|958.25|960.02|958.52|960.11|958.61|959.74|958.24|0
1621553100000|2021-05-20 23:25:00|960|958.5|960.02|958.52|960.07|958.57|959.83|958.33|0
1621553400000|2021-05-20 23:30:00|960.03|958.53|960.31|958.81|960.35|958.85|960.03|958.53|0
1621553700000|2021-05-20 23:35:00|960.33|958.83|960.39|958.89|960.5|959|960.26|958.76|0
1621554000000|2021-05-20 23:40:00|960.4|958.9|960.5|959|960.5|959|960.31|958.81|0
1621554300000|2021-05-20 23:45:00|960.46|958.96|960.72|959.22|960.92|959.42|960.35|958.85|0
1621554600000|2021-05-20 23:50:00|960.73|959.23|960.59|959.09|960.78|959.28|960.5|959|0
1621554900000|2021-05-20 23:55:00|960.57|959.07|960.81|959.31|960.83|959.33|960.55|959.05|0
1621555200000|2021-05-21 00:00:00|960.83|959.33|960.63|959.13|960.96|959.46|960.35|958.85|0
1621555500000|2021-05-21 00:05:00|960.65|959.15|961.25|959.75|961.25|959.75|960.63|959.13|0
1621555800000|2021-05-21 00:10:00|961.29|959.79|961.39|959.89|961.48|959.98|961.24|959.74|0
1621556100000|2021-05-21 00:15:00|961.4|959.9|960.58|959.08|961.6|960.1|960.37|958.87|0
1621556400000|2021-05-21 00:20:00|960.57|959.07|960.78|959.28|960.79|959.29|960.16|958.66|0
1621556700000|2021-05-21 00:25:00|960.72|959.22|961.02|959.52|961.02|959.52|960.58|959.08|0
1621557000000|2021-05-21 00:30:00|961.01|959.51|961.2|959.7|961.22|959.72|960.79|959.29|0
1621557300000|2021-05-21 00:35:00|961.21|959.71|961.23|959.73|961.64|960.14|961.2|959.7|0
1621557600000|2021-05-21 00:40:00|961.22|959.72|961.43|959.93|961.65|960.15|961.22|959.72|0
1621557900000|2021-05-21 00:45:00|961.44|959.94|961.82|960.32|962.04|960.54|961.44|959.94|0
1621558200000|2021-05-21 00:50:00|961.76|960.26|961.63|960.13|961.76|960.26|961.42|959.92|0
1621558500000|2021-05-21 00:55:00|961.62|960.12|961.6|960.1|961.84|960.34|961.42|959.92|0
1621558800000|2021-05-21 01:00:00|961.61|960.11|961.2|959.7|961.62|960.12|961.2|959.7|0
1621559100000|2021-05-21 01:05:00|961.21|959.71|961.59|960.09|961.61|960.11|961.21|959.71|0
1621559400000|2021-05-21 01:10:00|961.6|960.1|961.84|960.34|961.84|960.34|961.59|960.09|0
1621559700000|2021-05-21 01:15:00|961.83|960.33|961.83|960.33|961.84|960.34|961.62|960.12|0
1621560000000|2021-05-21 01:20:00|961.82|960.32|961.23|959.73|961.82|960.32|961.16|959.66|0
1621560300000|2021-05-21 01:25:00|961.36|959.86|960.99|959.49|961.37|959.87|960.98|959.48|0
1621560600000|2021-05-21 01:30:00|961.05|959.55|961.4|959.9|961.43|959.93|960.99|959.49|0
1621560900000|2021-05-21 01:35:00|961.41|959.91|961.21|959.71|961.42|959.92|960.79|959.29|0
1621561200000|2021-05-21 01:40:00|961.2|959.7|960.58|959.08|961.2|959.7|960.58|959.08|0
1621561500000|2021-05-21 01:45:00|960.59|959.09|961|959.5|961.43|959.93|960.58|959.08|0
1621561800000|2021-05-21 01:50:00|961.01|959.51|960.8|959.3|961.01|959.51|960.58|959.08|0
1621562100000|2021-05-21 01:55:00|960.79|959.29|959.94|958.44|960.79|959.29|959.94|958.44|0
1621562400000|2021-05-21 02:00:00|959.93|958.43|959.71|958.21|960.16|958.66|959.5|958|0
1621562700000|2021-05-21 02:05:00|959.72|958.22|959.71|958.21|959.92|958.42|959.49|957.99|0
1621563000000|2021-05-21 02:10:00|959.7|958.2|959.68|958.18|959.93|958.43|959.48|957.98|0
1621563300000|2021-05-21 02:15:00|959.62|958.12|959.26|957.76|959.62|958.12|959.06|957.56|0
1621563600000|2021-05-21 02:20:00|959.2|957.7|959.5|958|959.5|958|959.05|957.55|0
1621563900000|2021-05-21 02:25:00|959.49|957.99|959.69|958.19|959.9|958.4|959.49|957.99|0
1621564200000|2021-05-21 02:30:00|959.68|958.18|959.49|957.99|959.9|958.4|959.28|957.78|0
1621564500000|2021-05-21 02:35:00|959.52|958.02|959.69|958.19|959.71|958.21|959.49|957.99|0
1621564800000|2021-05-21 02:40:00|959.63|958.13|959.69|958.19|959.7|958.2|959.37|957.87|0
1621565100000|2021-05-21 02:45:00|959.7|958.2|959.72|958.22|959.91|958.41|959.7|958.2|0
1621565400000|2021-05-21 02:50:00|959.71|958.21|959.94|958.44|959.94|958.44|959.71|958.21|0
1621565700000|2021-05-21 02:55:00|959.93|958.43|959.94|958.44|960.14|958.64|959.93|958.43|0
1621566000000|2021-05-21 03:00:00|960.14|958.64|960.16|958.66|960.38|958.88|959.95|958.45|0
1621566300000|2021-05-21 03:05:00|960.17|958.67|959.93|958.43|960.36|958.86|959.93|958.43|0
1621566600000|2021-05-21 03:10:00|959.87|958.37|959.5|958|959.95|958.45|959.5|958|0
1621566900000|2021-05-21 03:15:00|959.49|957.99|960.15|958.65|960.15|958.65|959.3|957.8|0
1621567200000|2021-05-21 03:20:00|960.14|958.64|959.83|958.33|960.15|958.65|959.72|958.22|0
1621567500000|2021-05-21 03:25:00|959.82|958.32|959.93|958.43|959.93|958.43|959.72|958.22|0
1621567800000|2021-05-21 03:30:00|959.92|958.42|959.92|958.42|960.36|958.86|959.73|958.23|0
1621568100000|2021-05-21 03:35:00|959.91|958.41|960.12|958.62|960.13|958.63|959.8|958.3|0
1621568400000|2021-05-21 03:40:00|960.13|958.63|960.13|958.63|960.35|958.85|960.12|958.62|0
1621568700000|2021-05-21 03:45:00|960.19|958.69|960.3|958.8|960.33|958.83|960.1|958.6|0
1621569000000|2021-05-21 03:50:00|960.27|958.77|959.68|958.18|960.3|958.8|959.67|958.17|0
1621569300000|2021-05-21 03:55:00|959.69|958.19|959.9|958.4|959.91|958.41|959.67|958.17|0
1621569600000|2021-05-21 04:00:00|959.89|958.39|959.88|958.38|960.1|958.6|959.67|958.17|0
1621569900000|2021-05-21 04:05:00|959.82|958.32|959.89|958.39|960.09|958.59|959.68|958.18|0
1621570200000|2021-05-21 04:10:00|959.88|958.38|960.13|958.63|960.13|958.63|959.88|958.38|0
1621570500000|2021-05-21 04:15:00|960.12|958.62|960.11|958.61|960.13|958.63|960.11|958.61|0
1621570800000|2021-05-21 04:20:00|960.12|958.62|960.56|959.06|960.76|959.26|960.12|958.62|0
1621571100000|2021-05-21 04:25:00|960.57|959.07|960.78|959.28|960.79|959.29|960.57|959.07|0
1621571400000|2021-05-21 04:30:00|960.79|959.29|960.6|959.1|960.82|959.32|960.59|959.09|0
1621571700000|2021-05-21 04:35:00|960.59|959.09|960.59|959.09|960.59|959.09|960.4|958.9|0
1621572000000|2021-05-21 04:40:00|960.58|959.08|960.76|959.26|960.8|959.3|960.58|959.08|0
1621572300000|2021-05-21 04:45:00|960.75|959.25|960.97|959.47|960.97|959.47|960.75|959.25|0
1621572600000|2021-05-21 04:50:00|960.98|959.48|960.86|959.36|960.98|959.48|960.73|959.23|0
1621572900000|2021-05-21 04:55:00|960.89|959.39|960.95|959.45|960.97|959.47|960.76|959.26|0
1621573200000|2021-05-21 05:00:00|960.96|959.46|961.38|959.88|961.38|959.88|960.96|959.46|0
1621573500000|2021-05-21 05:05:00|961.37|959.87|961.41|959.91|961.41|959.91|961.17|959.67|0
1621573800000|2021-05-21 05:10:00|961.4|959.9|961.21|959.71|961.4|959.9|961.08|959.58|0
1621574100000|2021-05-21 05:15:00|961.22|959.72|961.21|959.71|961.41|959.91|961.2|959.7|0
1621574400000|2021-05-21 05:20:00|961.22|959.72|961.19|959.69|961.41|959.91|961.18|959.68|0
1621574700000|2021-05-21 05:25:00|961.2|959.7|961.17|959.67|961.41|959.91|961|959.5|0
1621575000000|2021-05-21 05:30:00|961.18|959.68|961.2|959.7|961.41|959.91|961.17|959.67|0
1621575300000|2021-05-21 05:35:00|961.21|959.71|960.74|959.24|961.21|959.71|960.74|959.24|0
1621575600000|2021-05-21 05:40:00|960.75|959.25|960.3|958.8|960.95|959.45|960.3|958.8|0
1621575900000|2021-05-21 05:45:00|960.31|958.81|960.32|958.82|960.52|959.02|960.11|958.61|0
1621576200000|2021-05-21 05:50:00|960.33|958.83|960.09|958.59|960.33|958.83|959.89|958.39|0
1621576500000|2021-05-21 05:55:00|960.08|958.58|960.32|958.82|960.52|959.02|960.08|958.58|0
1621576800000|2021-05-21 06:00:00|960.33|958.83|960.97|959.47|960.99|959.49|960.32|958.82|0
1621577100000|2021-05-21 06:05:00|960.98|959.48|960.67|959.17|961.39|959.89|960.56|959.06|0
1621577400000|2021-05-21 06:10:00|960.64|959.14|960.57|959.07|960.78|959.28|960.35|958.85|0
1621577700000|2021-05-21 06:15:00|960.56|959.06|960.37|958.87|960.99|959.49|960.36|958.86|0
1621578000000|2021-05-21 06:20:00|960.43|958.93|960.37|958.87|960.59|959.09|960.36|958.86|0
1621578300000|2021-05-21 06:25:00|960.36|958.86|960.17|958.67|960.37|958.87|960.15|958.65|0
1621578600000|2021-05-21 06:30:00|960.18|958.68|960.37|958.87|960.59|959.09|960.18|958.68|0
1621578900000|2021-05-21 06:35:00|960.38|958.88|960.59|959.09|960.59|959.09|960.37|958.87|0
1621579200000|2021-05-21 06:40:00|960.58|959.08|960.37|958.87|960.59|959.09|960.36|958.86|0
1621579500000|2021-05-21 06:45:00|960.38|958.88|960.59|959.09|960.59|959.09|960.16|958.66|0
1621579800000|2021-05-21 06:50:00|960.62|959.12|960.97|959.47|960.99|959.49|960.62|959.12|0
1621580100000|2021-05-21 06:55:00|960.98|959.48|960.23|958.73|961.18|959.68|960.23|958.73|0
1621580400000|2021-05-21 07:00:00|960.29|958.79|957.41|955.91|960.64|959.14|956.62|955.12|1
1621580700000|2021-05-21 07:05:00|957.4|955.9|955.46|953.66|957.82|956.32|954.56|952.76|92
1621581000000|2021-05-21 07:10:00|955.86|953.76|956.86|955.86|956.86|955.86|955.86|953.76|30
1621581300000|2021-05-21 07:15:00|956.96|956.06|957.66|956.76|957.86|956.96|956.76|955.86|34
1621581600000|2021-05-21 07:20:00|957.76|956.86|957.76|956.96|958.36|957.26|957.16|956.26|61
1621581900000|2021-05-21 07:25:00|957.96|957.06|959.06|958.06|959.36|958.36|957.96|957.06|59
1621582200000|2021-05-21 07:30:00|958.96|957.76|959.46|958.56|959.56|958.56|958.26|957.26|12
1621582500000|2021-05-21 07:35:00|959.36|958.36|961.36|960.46|961.46|960.46|959.36|958.36|24
1621582800000|2021-05-21 07:40:00|961.1|960.2|961.4|960.4|961.6|960.6|960.2|959.2|2
1621583100000|2021-05-21 07:45:00|961.3|960.5|960.3|959.3|961.6|960.6|960.1|959.1|2
1621583400000|2021-05-21 07:50:00|960.2|959.2|960.6|959.7|960.8|959.8|959.7|958.7|18
1621583700000|2021-05-21 07:55:00|960.4|959.6|961.2|960.3|961.2|960.3|960.4|959.4|4
1621584000000|2021-05-21 08:00:00|961.6|960.4|961.1|960.2|961.6|960.9|960.6|959.6|12
1621584300000|2021-05-21 08:05:00|961|960.1|960.7|959.7|961|960.3|960.2|959.2|19
1621584600000|2021-05-21 08:10:00|960.6|959.6|959.5|958.6|960.6|959.8|959.2|958.2|7
1621584900000|2021-05-21 08:15:00|959.4|958.5|960.3|959.4|960.5|959.5|959|958|11
1621585200000|2021-05-21 08:20:00|960.2|959.3|959.4|958.4|960.2|959.3|959.2|958.2|11
1621585500000|2021-05-21 08:25:00|959.5|958.5|959.9|958.9|960.1|959.1|959.4|958.4|19
1621585800000|2021-05-21 08:30:00|960|959|960.2|959.2|960.8|960|959.9|959|22
1621586100000|2021-05-21 08:35:00|960.1|959.1|961|960.1|961|960.4|960.1|959.1|7
1621586400000|2021-05-21 08:40:00|961.1|960.2|961.6|960.5|961.9|960.9|961.1|960.2|17
1621586700000|2021-05-21 08:45:00|961.7|960.6|961.9|960.9|962|961.3|961.4|960.5|38
1621587000000|2021-05-21 08:50:00|961.8|960.8|961.7|960.8|961.9|961.2|961.2|960.2|20
1621587300000|2021-05-21 08:55:00|961.8|960.9|962.4|961.4|962.4|961.4|961.6|960.6|11
1621587600000|2021-05-21 09:00:00|962.5|961.5|964.4|963.5|964.6|963.7|962.5|961.5|42
1621587900000|2021-05-21 09:05:00|964.5|963.6|965|964.1|965.3|964.5|964.5|963.6|73
1621588200000|2021-05-21 09:10:00|965.1|964.3|965.3|964.3|965.5|964.8|964.9|964.2|84
1621588500000|2021-05-21 09:15:00|965.4|964.4|965.2|964.2|965.5|964.8|964.7|963.7|147
1621588800000|2021-05-21 09:20:00|965.1|964.4|965.1|964.1|965.5|964.8|964.9|963.9|65
1621589100000|2021-05-21 09:25:00|965.2|964.2|965.9|965|965.9|965|965.2|964.2|45
1621589400000|2021-05-21 09:30:00|965.8|965.1|965.6|964.7|965.8|965.1|965.2|964.5|28
1621589700000|2021-05-21 09:35:00|965.8|964.8|966.3|965.3|966.6|965.7|965.7|964.8|14
1621590000000|2021-05-21 09:40:00|966.4|965.4|967.1|966.1|967.4|966.5|966.4|965.4|18
1621590300000|2021-05-21 09:45:00|967.2|966.2|967.8|966.8|967.8|966.8|967.1|966.2|3
1621590600000|2021-05-21 09:50:00|967.9|966.9|969.3|968.4|969.6|968.6|967.9|966.9|44
1621590900000|2021-05-21 09:55:00|969.5|968.5|969.8|968.8|970.2|969.2|969.2|968.1|18
1621591200000|2021-05-21 10:00:00|969.9|968.9|968|967|969.9|968.9|968|967|50
1621591500000|2021-05-21 10:05:00|967.9|966.9|967.9|967|968.4|967.4|967.9|966.9|20
1621591800000|2021-05-21 10:10:00|968|967.1|968.7|967.7|968.8|967.8|967.9|966.8|13
1621592100000|2021-05-21 10:15:00|968.6|967.6|968.8|967.9|968.8|967.9|968|967|2
1621592400000|2021-05-21 10:20:00|969|968|968.8|967.9|969.3|968.4|968.7|967.7|7
1621592700000|2021-05-21 10:25:00|969|968|968.7|967.7|969.2|968.2|968.6|967.6|2
1621593000000|2021-05-21 10:30:00|968.6|967.8|969.2|968.2|969.2|968.2|968.4|967.4|0
1621593300000|2021-05-21 10:35:00|969.1|968.1|968.6|967.6|969.2|968.2|968.6|967.6|2
1621593600000|2021-05-21 10:40:00|968.5|967.5|968.7|967.7|968.9|968|968.5|967.5|1
1621593900000|2021-05-21 10:45:00|968.8|967.8|968.8|967.8|969|968|968.7|967.8|0
1621594200000|2021-05-21 10:50:00|968.9|967.9|968.6|967.6|969.2|968.2|968.4|967.4|2
1621594500000|2021-05-21 10:55:00|968.7|967.7|967.8|966.8|968.8|967.8|967.8|966.7|9
1621594800000|2021-05-21 11:00:00|967.9|966.9|968.6|967.6|968.6|967.6|967.9|966.9|21
1621595100000|2021-05-21 11:05:00|968.7|967.7|968.4|967.5|968.7|967.8|968.1|967.2|12
1621595400000|2021-05-21 11:10:00|968.6|967.6|968|967.1|968.6|967.6|967.9|966.9|7
1621595700000|2021-05-21 11:15:00|968.1|967.2|968.2|967.2|968.7|967.6|968.1|967.1|0
1621596000000|2021-05-21 11:20:00|968.1|967.1|968.8|967.8|968.8|967.8|968|966.9|4
1621596300000|2021-05-21 11:25:00|968.9|967.9|969.2|968.2|969.2|968.3|968.8|967.8|17
1621596600000|2021-05-21 11:30:00|969.1|968.1|968.9|968.1|969.1|968.3|968.9|967.9|26
1621596900000|2021-05-21 11:35:00|969|968.2|969.2|968.2|969.3|968.4|969|968.1|17
1621597200000|2021-05-21 11:40:00|969.12|968.12|969.22|968.22|969.32|968.32|968.92|967.82|0
1621597500000|2021-05-21 11:45:00|969.12|968.12|968.62|967.62|969.12|968.22|968.52|967.52|22
1621597800000|2021-05-21 11:50:00|968.72|967.72|969.02|967.92|969.12|968.12|968.62|967.52|41
1621598100000|2021-05-21 11:55:00|968.92|968.02|968.52|967.52|968.92|968.02|968.52|967.52|18
1621598400000|2021-05-21 12:00:00|968.62|967.62|968.82|967.82|968.82|967.82|968.02|967.02|12
1621598700000|2021-05-21 12:05:00|968.72|967.72|969.22|968.22|969.22|968.22|968.72|967.72|0
1621599000000|2021-05-21 12:10:00|968.92|968.12|969.02|968.02|969.02|968.12|968.52|967.52|0
1621599300000|2021-05-21 12:15:00|968.92|967.92|968.72|967.72|969.12|968.12|968.72|967.72|0
1621599600000|2021-05-21 12:20:00|968.82|967.82|968.52|967.52|968.92|967.92|968.52|967.42|0
1621599900000|2021-05-21 12:25:00|968.62|967.62|967.92|966.92|968.62|967.62|967.92|966.92|0
1621600200000|2021-05-21 12:30:00|967.82|967.02|967.52|966.62|967.82|967.02|967.52|966.52|1
1621600500000|2021-05-21 12:35:00|967.42|966.52|967.32|966.42|967.42|966.62|967.32|966.32|4
1621600800000|2021-05-21 12:40:00|967.42|966.52|967.42|966.42|967.72|966.72|967.22|966.22|4
1621601100000|2021-05-21 12:45:00|967.52|966.52|967.62|966.62|967.82|966.72|967.22|966.22|1
1621601400000|2021-05-21 12:50:00|967.72|966.72|967.62|966.62|967.92|966.92|967.52|966.52|3
1621601700000|2021-05-21 12:55:00|967.52|966.52|968.12|967.02|968.12|967.12|967.52|966.52|6
1621602000000|2021-05-21 13:00:00|968.02|966.82|968.32|967.32|968.52|967.52|967.72|966.82|4
1621602300000|2021-05-21 13:05:00|968.42|967.42|968.02|967.22|968.42|967.42|968.02|967.02|1
1621602600000|2021-05-21 13:10:00|968.22|967.32|968.52|967.52|968.52|967.52|968.02|967.22|7
1621602900000|2021-05-21 13:15:00|968.62|967.62|968.12|967.22|968.62|967.72|968.12|967.22|6
1621603200000|2021-05-21 13:20:00|968.02|967.32|968.72|967.82|968.82|967.92|968.02|967.22|40
1621603500000|2021-05-21 13:25:00||967.92||967.92||968.02||967.82|16
1621603800000|2021-05-21 13:30:00|969.02|968.02|968.52|967.72|969.52|968.52|968.22|967.12|174
1621604100000|2021-05-21 13:35:00|968.82|967.62|969.42|968.62|969.52|968.72|968.82|967.52|127
1621604400000|2021-05-21 13:40:00|969.62|968.72|969.52|968.42|970.12|969.22|969.52|968.42|65
1621604700000|2021-05-21 13:45:00|969.42|968.52|969.82|968.92|970.02|969.02|969.32|968.32|65
1621605000000|2021-05-21 13:50:00|969.72|968.82|970.52|969.52|971.12|970.12|969.42|968.42|32
1621605300000|2021-05-21 13:55:00|970.72|969.62|970.82|969.62|971.12|970.12|970.62|969.52|3
1621605600000|2021-05-21 14:00:00|970.72|969.52|970.32|969.32|970.82|969.82|970.02|969.02|17
1621605900000|2021-05-21 14:05:00|970.42|969.42|970.12|969.22|970.92|969.92|970.02|969.02|19
1621606200000|2021-05-21 14:10:00|970.36|969.46|970.16|969.26|970.76|970.06|970.16|969.16|46
1621606500000|2021-05-21 14:15:00|970.26|969.36|970.24|968.74|970.36|969.76|970.06|968.74|35
1621606800000|2021-05-21 14:20:00|970.18|968.68|969.63|968.13|970.26|968.76|969.42|967.92|0
1621607100000|2021-05-21 14:25:00|969.64|968.14|969.19|967.69|970.06|968.56|969.19|967.69|536
1621607400000|2021-05-21 14:30:00|969.17|967.67|970.86|969.36|971.08|969.58|969.16|967.66|0
1621607700000|2021-05-21 14:35:00|970.87|969.37|969.75|968.25|970.89|969.39|969.52|968.02|0
1621608000000|2021-05-21 14:40:00|969.74|968.24|969.28|967.78|969.96|968.46|969.28|967.78|69
1621608300000|2021-05-21 14:45:00|969.27|967.77|969.5|968|969.5|968|969.04|967.54|0
1621608600000|2021-05-21 14:50:00|969.49|967.99|969.3|967.8|969.74|968.24|969.28|967.78|0
1621608900000|2021-05-21 14:55:00|969.31|967.81|969.8|968.3|969.8|968.3|969.3|967.8|0
1621609200000|2021-05-21 15:00:00|969.81|968.31|969.55|968.05|969.83|968.33|969.53|968.03|0
1621609500000|2021-05-21 15:05:00|969.57|968.07|969.42|967.92|969.8|968.3|969.4|967.9|0
1621609800000|2021-05-21 15:10:00|969.41|967.91|969.2|967.7|969.65|968.15|969.19|967.69|0
1621610100000|2021-05-21 15:15:00|969.21|967.71|969.62|968.12|969.62|968.12|969.19|967.69|0
1621610400000|2021-05-21 15:20:00|969.61|968.11|969.4|967.9|969.64|968.14|969.39|967.89|0
1621610700000|2021-05-21 15:25:00|969.39|967.89|969.02|967.52|969.61|968.11|968.82|967.32|0
1621611000000|2021-05-21 15:30:00|969.03|967.53|968.69|967.19|969.03|967.53|968.01|966.51|0
1621611300000|2021-05-21 15:35:00|968.68|967.18|968.45|966.95|968.68|967.18|968.22|966.72|0
1621611600000|2021-05-21 15:40:00|968.46|966.96|968.85|967.35|968.9|967.4|968.45|966.95|0
1621611900000|2021-05-21 15:45:00|968.86|967.36|968.62|967.12|969.08|967.58|968.61|967.11|0
1621612200000|2021-05-21 15:50:00|968.63|967.13|968.17|966.67|968.87|967.37|968.15|966.65|0
1621612500000|2021-05-21 15:55:00|968.18|966.68|968.12|966.62|968.18|966.68|967.9|966.4|0
1621612800000|2021-05-21 16:00:00|968.06|966.56|968.37|966.87|968.37|966.87|967.9|966.4|0
1621613100000|2021-05-21 16:05:00|968.36|966.86|967.34|965.84|968.58|967.08|967.33|965.83|0
1621613400000|2021-05-21 16:10:00|967.33|965.83|967.61|966.11|967.84|966.34|967.16|965.66|0
1621613700000|2021-05-21 16:15:00|967.6|966.1|967.79|966.29|967.82|966.32|967.57|966.07|0
1621614000000|2021-05-21 16:20:00|967.78|966.28|967.78|966.28|968.02|966.52|967.76|966.26|0
1621614300000|2021-05-21 16:25:00|967.77|966.27|968.01|966.51|968.02|966.52|967.74|966.24|0
1621614600000|2021-05-21 16:30:00|968|966.5|968.2|966.7|968.24|966.74|967.99|966.49|0
1621614900000|2021-05-21 16:35:00|968.21|966.71|968.2|966.7|968.42|966.92|967.96|966.46|0
1621615200000|2021-05-21 16:40:00|968.26|966.76|968.62|967.12|968.64|967.14|968.2|966.7|0
1621615500000|2021-05-21 16:45:00|968.42|966.92|968.13|966.63|968.62|967.12|967.91|966.41|0
1621615800000|2021-05-21 16:50:00|968.14|966.64|967.42|965.92|968.15|966.65|967.42|965.92|0
1621616100000|2021-05-21 16:55:00|967.43|965.93|967.66|966.16|967.87|966.37|966.96|965.46|0
1621616400000|2021-05-21 17:00:00|967.65|966.15|967.89|966.39|967.9|966.4|967.45|965.95|0
1621616700000|2021-05-21 17:05:00|967.9|966.4|967.7|966.2|967.94|966.44|967.49|965.99|0
1621617000000|2021-05-21 17:10:00|967.69|966.19|967.47|965.97|967.74|966.24|967.27|965.77|0
1621617300000|2021-05-21 17:15:00|967.46|965.96|967.48|965.98|967.71|966.21|967.26|965.76|0
1621617600000|2021-05-21 17:20:00|967.49|965.99|967.74|966.24|968.18|966.68|967.48|965.98|0
1621617900000|2021-05-21 17:25:00|967.73|966.23|968.19|966.69|968.2|966.7|967.73|966.23|0
1621618200000|2021-05-21 17:30:00|968.18|966.68|968.69|967.19|968.69|967.19|967.99|966.49|0
1621618500000|2021-05-21 17:35:00|968.68|967.18|968.7|967.2|968.7|967.2|968.46|966.96|0
1621618800000|2021-05-21 17:40:00|968.69|967.19|968.26|966.76|968.7|967.2|968.24|966.74|0
1621619100000|2021-05-21 17:45:00|968.32|966.82|968.45|966.95|968.65|967.15|968.23|966.73|0
1621619400000|2021-05-21 17:50:00|968.46|966.96|968.45|966.95|968.67|967.17|968.43|966.93|0
1621619700000|2021-05-21 17:55:00|968.46|966.96|968.65|967.15|968.66|967.16|968.43|966.93|0
1621620000000|2021-05-21 18:00:00|968.66|967.16|968.45|966.95|968.67|967.17|968.42|966.92|0
1621620300000|2021-05-21 18:05:00|968.46|966.96|969.12|967.62|969.14|967.64|968.45|966.95|0
1621620600000|2021-05-21 18:10:00|969.11|967.61|969.52|968.02|969.54|968.04|968.91|967.41|0
1621620900000|2021-05-21 18:15:00|969.51|968.01|969.28|967.78|969.52|968.02|969.08|967.58|0
1621621200000|2021-05-21 18:20:00|969.08|967.58|969.06|967.56|969.09|967.59|968.84|967.34|0
1621621500000|2021-05-21 18:25:00|969.05|967.55|968.59|967.09|969.07|967.57|968.56|967.06|0
1621621800000|2021-05-21 18:30:00|968.58|967.08|968.99|967.49|969.22|967.72|968.58|967.08|0
1621622100000|2021-05-21 18:35:00|968.98|967.48|968.51|967.01|969.01|967.51|968.27|966.77|0
1621622400000|2021-05-21 18:40:00|968.52|967.02|968.93|967.43|968.94|967.44|968.51|967.01|0
1621622700000|2021-05-21 18:45:00|968.94|967.44|969.17|967.67|969.2|967.7|968.94|967.44|0
1621623000000|2021-05-21 18:50:00|969.18|967.68|969.64|968.14|969.64|968.14|969.17|967.67|0
1621623300000|2021-05-21 18:55:00|969.65|968.15|969.44|967.94|969.66|968.16|969.41|967.91|0
1621623600000|2021-05-21 19:00:00|969.43|967.93|969.19|967.69|969.44|967.94|968.94|967.44|0
1621623900000|2021-05-21 19:05:00|969.2|967.7|969.38|967.88|969.62|968.12|969.16|967.66|0
1621624200000|2021-05-21 19:10:00|969.37|967.87|969.85|968.35|969.88|968.38|969.37|967.87|0
1621624500000|2021-05-21 19:15:00|969.84|968.34|969.88|968.38|970.12|968.62|969.63|968.13|0
1621624800000|2021-05-21 19:20:00|969.87|968.37|970.13|968.63|970.15|968.65|969.67|968.17|0
1621625100000|2021-05-21 19:25:00|970.12|968.62|969.89|968.39|970.12|968.62|969.87|968.37|0
1621625400000|2021-05-21 19:30:00|969.88|968.38|969.58|968.08|970.07|968.57|969.56|968.06|0
1621625700000|2021-05-21 19:35:00|969.59|968.09|969.77|968.27|970.04|968.54|969.58|968.08|0
1621626000000|2021-05-21 19:40:00|969.75|968.25|968.9|967.4|969.8|968.3|968.9|967.4|0
1621626300000|2021-05-21 19:45:00|968.89|967.39|968.97|967.47|968.97|967.47|968.44|966.94|0
1621626600000|2021-05-21 19:50:00|968.94|967.44|968.92|967.42|969.22|967.72|968.51|967.01|0
1621626900000|2021-05-21 19:55:00|968.93|967.43|968.43|966.93|968.95|967.45|968.14|966.64|0
1621627200000|2021-05-21 20:00:00|968.41|966.91|968.98|967.48|969.28|967.78|968.41|966.91|0
1621627500000|2021-05-21 20:05:00|968.99|967.49|969.27|967.77|969.36|967.86|968.85|967.35|0
1621627800000|2021-05-21 20:10:00|969.29|967.79|969.38|967.88|969.4|967.9|969.12|967.62|0
1621628100000|2021-05-21 20:15:00|969.37|967.87|969.15|967.65|969.37|967.87|969.14|967.64|0
1621628400000|2021-05-21 20:20:00|969.19|967.69|969.14|967.64|969.21|967.71|969.12|967.62|0
1621628700000|2021-05-21 20:25:00|969.15|967.65|969.03|967.53|969.17|967.67|969.01|967.51|0
1621629000000|2021-05-21 20:30:00|969.01|967.51|969.29|967.79|969.38|967.88|969.01|967.51|0
1621629300000|2021-05-21 20:35:00|969.3|967.8|969.29|967.79|969.38|967.88|969.29|967.79|0
1621629600000|2021-05-21 20:40:00|969.28|967.78|969.29|967.79|969.29|967.79|969.18|967.68|0
1621629900000|2021-05-21 20:45:00|969.3|967.8|969.25|967.75|969.34|967.84|969.25|967.75|0
1621630200000|2021-05-21 20:50:00|969.29|967.79|969.34|967.84|969.38|967.88|969.25|967.75|0
1621630500000|2021-05-21 20:55:00|969.38|967.88|969.48|967.98|969.48|967.98|969.34|967.84|0
1621807200000|2021-05-23 22:00:00|967.75|966.25|967.67|966.17|967.95|966.45|967.6|966.1|0
1621807500000|2021-05-23 22:05:00|967.66|966.16|967.05|965.55|967.66|966.16|966.62|965.12|0
1621807800000|2021-05-23 22:10:00|967.08|965.58|967.38|965.88|967.43|965.93|967.05|965.55|0
1621808100000|2021-05-23 22:15:00|967.39|965.89|968.1|966.6|968.1|966.6|967.34|965.84|0
1621808400000|2021-05-23 22:20:00|968.12|966.62|968.53|967.03|968.58|967.08|968.05|966.55|0
1621808700000|2021-05-23 22:25:00|968.54|967.04|968.42|966.92|968.58|967.08|968.34|966.84|0
1621809000000|2021-05-23 22:30:00|968.43|966.93|967.9|966.4|968.53|967.03|967.9|966.4|0
1621809300000|2021-05-23 22:35:00|967.91|966.41|968.29|966.79|968.45|966.95|967.91|966.41|0
1621809600000|2021-05-23 22:40:00|968.3|966.8|968.38|966.88|968.66|967.16|968.23|966.73|0
1621809900000|2021-05-23 22:45:00|968.39|966.89|968.53|967.03|968.66|967.16|968.39|966.89|0
1621810200000|2021-05-23 22:50:00|968.54|967.04|968.23|966.73|968.58|967.08|968.14|966.64|0
1621810500000|2021-05-23 22:55:00|968.27|966.77|968.53|967.03|968.58|967.08|968.23|966.73|0
1621810800000|2021-05-23 23:00:00|968.54|967.04|968.66|967.16|968.66|967.16|968.53|967.03|0
1621811100000|2021-05-23 23:05:00|968.71|967.21|969.14|967.64|969.43|967.93|968.71|967.21|0
1621811400000|2021-05-23 23:10:00|969.13|967.63|969.19|967.69|969.23|967.73|969.04|967.54|0
1621811700000|2021-05-23 23:15:00|969.2|967.7|969.38|967.88|969.56|968.06|969.2|967.7|0
1621812000000|2021-05-23 23:20:00|969.39|967.89|969.38|967.88|969.56|968.06|969.34|967.84|0
1621812300000|2021-05-23 23:25:00|969.36|967.86|969.34|967.84|969.43|967.93|969.19|967.69|0
1621812600000|2021-05-23 23:30:00|969.36|967.86|969.1|967.6|969.36|967.86|969.04|967.54|0
1621812900000|2021-05-23 23:35:00|969.12|967.62|969.52|968.02|969.52|968.02|969.1|967.6|0
1621813200000|2021-05-23 23:40:00|969.53|968.03|969.28|967.78|969.71|968.21|969.28|967.78|0
1621813500000|2021-05-23 23:45:00|969.24|967.74|969.19|967.69|969.24|967.74|968.84|967.34|0
1621813800000|2021-05-23 23:50:00|969.16|967.66|968.66|967.16|969.16|967.66|968.66|967.16|0
1621814100000|2021-05-23 23:55:00|968.62|967.12|968.62|967.12|968.86|967.36|968.62|967.12|0
1621814400000|2021-05-24 00:00:00|968.64|967.14|969.43|967.93|969.71|968.21|968.62|967.12|0
1621814700000|2021-05-24 00:05:00|969.44|967.94|970.24|968.74|970.37|968.87|969.43|967.93|0
1621815000000|2021-05-24 00:10:00|970.28|968.78|970.43|968.93|970.56|969.06|970.24|968.74|0
1621815300000|2021-05-24 00:15:00|970.44|968.94|970.3|968.8|970.52|969.02|969.86|968.36|0
1621815600000|2021-05-24 00:20:00|970.33|968.83|970.27|968.77|970.5|969|970.07|968.57|0
1621815900000|2021-05-24 00:25:00|970.24|968.74|969.86|968.36|970.47|968.97|969.86|968.36|0
1621816200000|2021-05-24 00:30:00|969.87|968.37|969.24|967.74|970.29|968.79|969.24|967.74|0
1621816500000|2021-05-24 00:35:00|969.25|967.75|969.65|968.15|969.66|968.16|969.04|967.54|0
1621816800000|2021-05-24 00:40:00|969.66|968.16|969.65|968.15|969.66|968.16|969.44|967.94|0
1621817100000|2021-05-24 00:45:00|969.45|967.95|970.08|968.58|970.08|968.58|969.45|967.95|0
1621817400000|2021-05-24 00:50:00|970.09|968.59|970.5|969|970.5|969|970.08|968.58|0
1621817700000|2021-05-24 00:55:00|970.49|968.99|970.29|968.79|970.51|969.01|970.28|968.78|0
1621818000000|2021-05-24 01:00:00|970.3|968.8|970.55|969.05|970.77|969.27|970.3|968.8|0
1621818300000|2021-05-24 01:05:00|970.56|969.06|970.56|969.06|970.78|969.28|970.36|968.86|0
1621818600000|2021-05-24 01:10:00|970.57|969.07|970.56|969.06|970.77|969.27|970.34|968.84|0
1621818900000|2021-05-24 01:15:00|970.57|969.07|970.56|969.06|970.77|969.27|970.14|968.64|0
1621819200000|2021-05-24 01:20:00|970.57|969.07|970.13|968.63|970.57|969.07|969.91|968.41|0
1621819500000|2021-05-24 01:25:00|970.12|968.62|970.16|968.66|970.36|968.86|969.92|968.42|0
1621819800000|2021-05-24 01:30:00|970.15|968.65|970.71|969.21|971.04|969.54|970.15|968.65|0
1621820100000|2021-05-24 01:35:00|970.58|969.08|970.58|969.08|970.8|969.3|970.37|968.87|0
1621820400000|2021-05-24 01:40:00|970.57|969.07|970.81|969.31|970.82|969.32|970.36|968.86|0
1621820700000|2021-05-24 01:45:00|970.8|969.3|970.78|969.28|971.02|969.52|970.59|969.09|0
1621821000000|2021-05-24 01:50:00|970.79|969.29|970.81|969.31|971.01|969.51|970.58|969.08|0
1621821300000|2021-05-24 01:55:00|970.8|969.3|970.8|969.3|971.01|969.51|970.59|969.09|0
1621821600000|2021-05-24 02:00:00|970.81|969.31|970.39|968.89|971.01|969.51|970.39|968.89|0
1621821900000|2021-05-24 02:05:00|970.38|968.88|969.97|968.47|970.59|969.09|969.96|968.46|0
1621822200000|2021-05-24 02:10:00|969.96|968.46|969.3|967.8|969.98|968.48|969.1|967.6|0
1621822500000|2021-05-24 02:15:00|969.29|967.79|969.31|967.81|969.62|968.12|969.08|967.58|0
1621822800000|2021-05-24 02:20:00|969.3|967.8|969.51|968.01|969.52|968.02|969.3|967.8|0
1621823100000|2021-05-24 02:25:00|969.5|968|969.31|967.81|969.51|968.01|969.08|967.58|0
1621823400000|2021-05-24 02:30:00|969.3|967.8|969.52|968.02|969.53|968.03|969.09|967.59|0
1621823700000|2021-05-24 02:35:00|969.53|968.03|969.3|967.8|969.53|968.03|969.3|967.8|0
1621824000000|2021-05-24 02:40:00|969.31|967.81|969.07|967.57|969.51|968.01|969.04|967.54|0
1621824300000|2021-05-24 02:45:00|969.06|967.56|969.03|967.53|969.07|967.57|968.83|967.33|0
1621824600000|2021-05-24 02:50:00|969.02|967.52|969.04|967.54|969.25|967.75|968.93|967.43|0
1621824900000|2021-05-24 02:55:00|969.05|967.55|969.69|968.19|969.69|968.19|969.04|967.54|0
1621825200000|2021-05-24 03:00:00|969.7|968.2|969.73|968.23|969.93|968.43|969.48|967.98|0
1621825500000|2021-05-24 03:05:00|969.72|968.22|969.71|968.21|969.92|968.42|969.51|968.01|0
1621825800000|2021-05-24 03:10:00|969.72|968.22|970.16|968.66|970.37|968.87|969.71|968.21|0
1621826100000|2021-05-24 03:15:00|970.17|968.67|970.16|968.66|970.37|968.87|970.15|968.65|0
1621826400000|2021-05-24 03:20:00|970.17|968.67|970.13|968.63|970.35|968.85|969.94|968.44|0
1621826700000|2021-05-24 03:25:00|970.14|968.64|970.15|968.65|970.34|968.84|970.13|968.63|0
1621827000000|2021-05-24 03:30:00|970.35|968.85|970.75|969.25|970.75|969.25|970.34|968.84|0
1621827300000|2021-05-24 03:35:00|970.69|969.19|970.53|969.03|970.75|969.25|970.53|969.03|0
1621827600000|2021-05-24 03:40:00|970.54|969.04|970.72|969.22|970.74|969.24|970.5|969|0
1621827900000|2021-05-24 03:45:00|970.71|969.21|970.5|969|970.72|969.22|970.49|968.99|0
1621828200000|2021-05-24 03:50:00|970.51|969.01|970.52|969.02|970.72|969.22|970.5|969|0
1621828500000|2021-05-24 03:55:00|970.51|969.01|970.52|969.02|970.72|969.22|970.31|968.81|0
1621828800000|2021-05-24 04:00:00|970.51|969.01|970.31|968.81|970.53|969.03|970.31|968.81|0
1621829100000|2021-05-24 04:05:00|970.3|968.8|970.3|968.8|970.5|969|970.07|968.57|0
1621829400000|2021-05-24 04:10:00|970.31|968.81|970.3|968.8|970.5|969|970.29|968.79|0
1621829700000|2021-05-24 04:15:00|970.29|968.79|970.3|968.8|970.51|969.01|970.29|968.79|0
1621830000000|2021-05-24 04:20:00|970.29|968.79|970.3|968.8|970.3|968.8|970.09|968.59|0
1621830300000|2021-05-24 04:25:00|970.29|968.79|970.09|968.59|970.31|968.81|970.08|968.58|0
1621830600000|2021-05-24 04:30:00|970.08|968.58|969.84|968.34|970.09|968.59|969.63|968.13|0
1621830900000|2021-05-24 04:35:00|969.83|968.33|970.04|968.54|970.06|968.56|969.82|968.32|0
1621831200000|2021-05-24 04:40:00|969.84|968.34|970.26|968.76|970.27|968.77|969.84|968.34|0
1621831500000|2021-05-24 04:45:00|970.2|968.7|970.26|968.76|970.26|968.76|970.04|968.54|0
1621831800000|2021-05-24 04:50:00|970.27|968.77|970.27|968.77|970.49|968.99|970.26|968.76|0
1621832100000|2021-05-24 04:55:00|970.28|968.78|970.08|968.58|970.28|968.78|970.06|968.56|0
1621832400000|2021-05-24 05:00:00|970.07|968.57|970.32|968.82|970.32|968.82|970.06|968.56|0
1621832700000|2021-05-24 05:05:00|970.31|968.81|970.14|968.64|970.35|968.85|970.11|968.61|0
1621833000000|2021-05-24 05:10:00|970.13|968.63|970.13|968.63|970.34|968.84|970.12|968.62|0
1621833300000|2021-05-24 05:15:00|970.14|968.64|970.11|968.61|970.14|968.64|969.91|968.41|0
1621833600000|2021-05-24 05:20:00|970.12|968.62|970.29|968.79|970.29|968.79|969.9|968.4|0
1621833900000|2021-05-24 05:25:00|970.3|968.8|970.35|968.85|970.53|969.03|970.29|968.79|0
1621834200000|2021-05-24 05:30:00|970.34|968.84|970.34|968.84|970.35|968.85|970.13|968.63|0
1621834500000|2021-05-24 05:35:00|970.35|968.85|970.12|968.62|970.35|968.85|970.12|968.62|0
1621834800000|2021-05-24 05:40:00|970.13|968.63|969.8|968.3|970.13|968.63|969.69|968.19|0
1621835100000|2021-05-24 05:45:00|969.81|968.31|969.59|968.09|970.03|968.53|969.59|968.09|0
1621835400000|2021-05-24 05:50:00|969.6|968.1|969.57|968.07|969.79|968.29|969.57|968.07|0
1621835700000|2021-05-24 05:55:00|969.58|968.08|969.59|968.09|969.68|968.18|969.37|967.87|0
1621836000000|2021-05-24 06:00:00|969.58|968.08|970.19|968.69|970.4|968.9|969.37|967.87|0
1621836300000|2021-05-24 06:05:00|970.18|968.68|970.4|968.9|970.4|968.9|969.88|968.38|0
1621836600000|2021-05-24 06:10:00|970.39|968.89|970.64|969.14|970.84|969.34|970.19|968.69|0
1621836900000|2021-05-24 06:15:00|970.63|969.13|970.42|968.92|970.83|969.33|970.22|968.72|0
1621837200000|2021-05-24 06:20:00|970.43|968.93|970.43|968.93|970.64|969.14|970.23|968.73|0
1621837500000|2021-05-24 06:25:00|970.44|968.94|970.42|968.92|970.44|968.94|970.42|968.92|0
1621837800000|2021-05-24 06:30:00|970.43|968.93|970.42|968.92|970.44|968.94|970.22|968.72|0
1621838100000|2021-05-24 06:35:00|970.36|968.86|970.24|968.74|970.36|968.86|970.03|968.53|0
1621838400000|2021-05-24 06:40:00|970.18|968.68|970.03|968.53|970.18|968.68|969.83|968.33|0
1621838700000|2021-05-24 06:45:00|970.09|968.59|970.44|968.94|970.44|968.94|970.02|968.52|0
1621839000000|2021-05-24 06:50:00|970.41|968.91|970.43|968.93|970.65|969.15|970.34|968.84|0
1621839300000|2021-05-24 06:55:00|970.42|968.92|970.42|968.92|970.83|969.33|970.42|968.92|0
1621839600000|2021-05-24 07:00:00|970.48|968.98|970.86|969.36|971.67|970.17|970.22|968.72|0
1621839900000|2021-05-24 07:05:00|970.92|969.42|970.25|968.75|971.08|969.58|970.25|968.75|0
1621840200000|2021-05-24 07:10:00|970.26|968.76|970.46|968.96|970.47|968.97|970.06|968.56|0
1621840500000|2021-05-24 07:15:00|970.47|968.97|970.95|969.45|971.24|969.74|970.46|968.96|0
1621840800000|2021-05-24 07:20:00|971.14|969.64|970.91|969.41|971.15|969.65|970.52|969.02|0
1621841100000|2021-05-24 07:25:00|970.9|969.4|971.95|970.45|971.95|970.45|970.9|969.4|0
1621841400000|2021-05-24 07:30:00|971.97|970.47|972.39|970.89|972.6|971.1|971.35|969.85|0
1621841700000|2021-05-24 07:35:00|972.38|970.88|971.97|970.47|972.58|971.08|971.97|970.47|0
1621842000000|2021-05-24 07:40:00|971.98|970.48|972.19|970.69|972.21|970.71|971.97|970.47|0
1621842300000|2021-05-24 07:45:00|972.2|970.7|971.56|970.06|972.2|970.7|971.54|970.04|0
1621842600000|2021-05-24 07:50:00|971.55|970.05|971.55|970.05|971.66|970.16|971.34|969.84|0
1621842900000|2021-05-24 07:55:00|971.56|970.06|971.76|970.26|972.17|970.67|971.56|970.06|0
1621843200000|2021-05-24 08:00:00|971.7|970.2|970.94|969.44|971.7|970.2|970.94|969.44|0
1621843500000|2021-05-24 08:05:00|971|969.5|971.76|970.26|971.76|970.26|970.92|969.42|0
1621843800000|2021-05-24 08:10:00|971.75|970.25|971.34|969.84|971.76|970.26|971.32|969.82|0
1621844100000|2021-05-24 08:15:00|971.33|969.83|970.73|969.23|971.33|969.83|970.71|969.21|0
1621844400000|2021-05-24 08:20:00|970.79|969.29|970.91|969.41|971.12|969.62|970.51|969.01|0
1621844700000|2021-05-24 08:25:00|970.92|969.42|971.11|969.61|971.32|969.82|970.71|969.21|0
1621845000000|2021-05-24 08:30:00|971.1|969.6|971.08|969.58|971.11|969.61|970.67|969.17|0
1621845300000|2021-05-24 08:35:00|971.05|969.55|970.64|969.14|971.08|969.58|970.22|968.72|0
1621845600000|2021-05-24 08:40:00|970.65|969.15|971.08|969.58|971.08|969.58|970.65|969.15|0
1621845900000|2021-05-24 08:45:00|971.07|969.57|970.78|969.28|971.19|969.69|970.37|968.87|0
1621846200000|2021-05-24 08:50:00|970.79|969.29|970.58|969.08|970.79|969.29|970.37|968.87|0
1621846500000|2021-05-24 08:55:00|970.59|969.09|970.36|968.86|970.79|969.29|970.16|968.66|0
1621846800000|2021-05-24 09:00:00|970.37|968.87|970.55|969.05|970.76|969.26|970.35|968.85|0
1621847100000|2021-05-24 09:05:00|970.54|969.04|971.42|969.92|971.42|969.92|970.34|968.84|0
1621847400000|2021-05-24 09:10:00|971.41|969.91|971.43|969.93|971.75|970.25|971.41|969.91|0
1621847700000|2021-05-24 09:15:00|971.44|969.94|971.22|969.72|971.66|970.16|971.22|969.72|0
1621848000000|2021-05-24 09:20:00|971.21|969.71|971.25|969.75|971.65|970.15|971.21|969.71|0
1621848300000|2021-05-24 09:25:00|971.24|969.74|971.04|969.54|971.44|969.94|970.83|969.33|0
1621848600000|2021-05-24 09:30:00|971.03|969.53|970.73|969.23|971.03|969.53|970.62|969.12|0
1621848900000|2021-05-24 09:35:00|970.72|969.22|970.52|969.02|970.92|969.42|970.52|969.02|0
1621849200000|2021-05-24 09:40:00|970.53|969.03|970.31|968.81|970.73|969.23|970.31|968.81|0
1621849500000|2021-05-24 09:45:00|970.32|968.82|970.72|969.22|970.73|969.23|970.32|968.82|0
1621849800000|2021-05-24 09:50:00|970.73|969.23|970.97|969.47|970.97|969.47|970.52|969.02|0
1621850100000|2021-05-24 09:55:00|970.96|969.46|971.19|969.69|971.19|969.69|970.96|969.46|0
1621850400000|2021-05-24 10:00:00|971.2|969.7|971.18|969.68|971.2|969.7|971.18|969.68|0
1621850700000|2021-05-24 10:05:00|971.12|969.62|971.17|969.67|971.18|969.68|970.98|969.48|0
1621851000000|2021-05-24 10:10:00|971.23|969.73|970.98|969.48|971.36|969.86|970.98|969.48|0
1621851300000|2021-05-24 10:15:00|970.99|969.49|970.98|969.48|970.99|969.49|970.97|969.47|0
1621851600000|2021-05-24 10:20:00|970.97|969.47|970.98|969.48|970.99|969.49|970.97|969.47|0
1621851900000|2021-05-24 10:25:00|971.18|969.68|971.17|969.67|971.18|969.68|971.17|969.67|0
1621852200000|2021-05-24 10:30:00|971.16|969.66|970.97|969.47|971.17|969.67|970.76|969.26|0
1621852500000|2021-05-24 10:35:00|970.96|969.46|970.95|969.45|970.97|969.47|970.95|969.45|0
1621852800000|2021-05-24 10:40:00|970.96|969.46|971.15|969.65|971.17|969.67|970.95|969.45|0
1621853100000|2021-05-24 10:45:00|971.09|969.59|970.76|969.26|971.09|969.59|970.54|969.04|0
1621853400000|2021-05-24 10:50:00|970.75|969.25|970.45|968.95|970.76|969.26|970.44|968.94|0
1621853700000|2021-05-24 10:55:00|970.46|968.96|970.47|968.97|970.68|969.18|970.45|968.95|0
1621854000000|2021-05-24 11:00:00|970.46|968.96|970.47|968.97|970.68|969.18|970.45|968.95|0
1621854300000|2021-05-24 11:05:00|970.46|968.96|970.43|968.93|970.47|968.97|970.26|968.76|0
1621854600000|2021-05-24 11:10:00|970.44|968.94|970.25|968.75|970.45|968.95|970.24|968.74|0
1621854900000|2021-05-24 11:15:00|970.24|968.74|970.04|968.54|970.25|968.75|970.03|968.53|0
1621855200000|2021-05-24 11:20:00|970.03|968.53|970.23|968.73|970.24|968.74|970.02|968.52|0
1621855500000|2021-05-24 11:25:00|970.24|968.74|970.03|968.53|970.24|968.74|970.02|968.52|0
1621855800000|2021-05-24 11:30:00|970.02|968.52|969.84|968.34|970.03|968.53|969.61|968.11|0
1621856100000|2021-05-24 11:35:00|969.83|968.33|969.64|968.14|969.84|968.34|969.62|968.12|0
1621856400000|2021-05-24 11:40:00|969.65|968.15|969.63|968.13|969.65|968.15|969.62|968.12|0
1621856700000|2021-05-24 11:45:00|969.62|968.12|969.85|968.35|969.86|968.36|969.62|968.12|0
1621857000000|2021-05-24 11:50:00|969.86|968.36|969.66|968.16|970.07|968.57|969.65|968.15|0
1621857300000|2021-05-24 11:55:00|969.73|968.23|969.87|968.37|969.87|968.37|969.65|968.15|0
1621857600000|2021-05-24 12:00:00|969.86|968.36|970.09|968.59|970.1|968.6|969.66|968.16|0
1621857900000|2021-05-24 12:05:00|970.1|968.6|970.11|968.61|970.31|968.81|970.09|968.59|0
1621858200000|2021-05-24 12:10:00|970.1|968.6|969.7|968.2|970.11|968.61|969.7|968.2|0
1621858500000|2021-05-24 12:15:00|969.64|968.14|969.7|968.2|969.7|968.2|969.48|967.98|0
1621858800000|2021-05-24 12:20:00|969.69|968.19|969.9|968.4|969.9|968.4|969.68|968.18|0
1621859100000|2021-05-24 12:25:00|969.89|968.39|969.9|968.4|969.9|968.4|969.7|968.2|0
1621859400000|2021-05-24 12:30:00|969.84|968.34|970.34|968.84|970.34|968.84|969.7|968.2|0
1621859700000|2021-05-24 12:35:00|970.35|968.85|970.15|968.65|970.35|968.85|969.95|968.45|0
1621860000000|2021-05-24 12:40:00|970.16|968.66|970.36|968.86|970.37|968.87|970.15|968.65|0
1621860300000|2021-05-24 12:45:00|970.16|968.66|970.15|968.65|970.17|968.67|970.14|968.64|0
1621860600000|2021-05-24 12:50:00|970.09|968.59|970.16|968.66|970.17|968.67|969.95|968.45|0
1621860900000|2021-05-24 12:55:00|970.15|968.65|970.35|968.85|970.36|968.86|969.95|968.45|0
1621861200000|2021-05-24 13:00:00|970.29|968.79|970.57|969.07|970.6|969.1|970.15|968.65|0
1621861500000|2021-05-24 13:05:00|970.56|969.06|970.38|968.88|970.59|969.09|970.38|968.88|0
1621861800000|2021-05-24 13:10:00|970.37|968.87|970.38|968.88|970.38|968.88|970.17|968.67|0
1621862100000|2021-05-24 13:15:00|970.37|968.87|970.15|968.65|970.6|969.1|969.97|968.47|0
1621862400000|2021-05-24 13:20:00|970.16|968.66|970.18|968.68|970.37|968.87|969.95|968.45|0
1621862700000|2021-05-24 13:25:00|970.17|968.67|970.18|968.68|970.37|968.87|970.13|968.63|0
1621863000000|2021-05-24 13:30:00|970.19|968.69|970.22|968.72|970.48|968.98|969.92|968.42|0
1621863300000|2021-05-24 13:35:00|970.23|968.73|970.24|968.74|970.49|968.99|970.2|968.7|0
1621863600000|2021-05-24 13:40:00|970.25|968.75|971.26|969.76|971.38|969.88|970.25|968.75|0
1621863900000|2021-05-24 13:45:00|971.27|969.77|971.06|969.56|971.31|969.81|971.02|969.52|0
1621864200000|2021-05-24 13:50:00|971.07|969.57|972.08|970.58|972.08|970.58|971.06|969.56|0
1621864500000|2021-05-24 13:55:00|972.09|970.59|971.62|970.12|972.12|970.62|971.53|970.03|0
1621864800000|2021-05-24 14:00:00|971.63|970.13|971.82|970.32|972.05|970.55|971.63|970.13|0
1621865100000|2021-05-24 14:05:00|971.81|970.31|972.21|970.71|972.22|970.72|971.41|969.91|0
1621865400000|2021-05-24 14:10:00|972.22|970.72|972.26|970.76|972.26|970.76|971.98|970.48|0
1621865700000|2021-05-24 14:15:00|972.27|970.77|972.54|971.04|972.74|971.24|972.09|970.59|0
1621866000000|2021-05-24 14:20:00|972.55|971.05|972.55|971.05|973|971.5|972.54|971.04|0
1621866300000|2021-05-24 14:25:00|972.56|971.06|972.49|970.99|972.75|971.25|972.43|970.93|0
1621866600000|2021-05-24 14:30:00|972.5|971|972.57|971.07|972.73|971.23|972.33|970.83|0
1621866900000|2021-05-24 14:35:00|972.56|971.06|973.01|971.51|973.01|971.51|972.56|971.06|0
1621867200000|2021-05-24 14:40:00|973|971.5|973|971.5|973.27|971.77|972.98|971.48|0
1621867500000|2021-05-24 14:45:00|973.01|971.51|973.18|971.68|973.18|971.68|972.96|971.46|0
1621867800000|2021-05-24 14:50:00|973.19|971.69|973.22|971.72|973.24|971.74|973.19|971.69|0
1621868100000|2021-05-24 14:55:00|973.23|971.73|973.01|971.51|973.42|971.92|972.99|971.49|0
1621868400000|2021-05-24 15:00:00|973|971.5|973.17|971.67|973.42|971.92|972.99|971.49|0
1621868700000|2021-05-24 15:05:00|973.18|971.68|973.3|971.8|973.31|971.81|972.96|971.46|0
1621869000000|2021-05-24 15:10:00|973.31|971.81|973.1|971.6|973.32|971.82|973.09|971.59|0
1621869300000|2021-05-24 15:15:00|973.11|971.61|973.55|972.05|973.55|972.05|973.11|971.61|0
1621869600000|2021-05-24 15:20:00|973.54|972.04|973.53|972.03|973.55|972.05|973.35|971.85|0
1621869900000|2021-05-24 15:25:00|973.54|972.04|973.96|972.46|974.16|972.66|973.48|971.98|0
1621870200000|2021-05-24 15:30:00|973.97|972.47|974.24|972.74|974.55|973.05|973.96|972.46|0
1621870500000|2021-05-24 15:35:00|974.25|972.75|974.02|972.52|974.25|972.75|974|972.5|0
1621870800000|2021-05-24 15:40:00|974.01|972.51|974.04|972.54|974.24|972.74|974|972.5|0
1621871100000|2021-05-24 15:45:00|974.05|972.55|974.02|972.52|974.05|972.55|974.02|972.52|0
1621871400000|2021-05-24 15:50:00|974.01|972.51|973.79|972.29|974.02|972.52|973.78|972.28|0
1621871700000|2021-05-24 15:55:00|973.78|972.28|973.57|972.07|973.8|972.3|973.57|972.07|0
1621872000000|2021-05-24 16:00:00|973.58|972.08|973.8|972.3|973.82|972.32|973.57|972.07|0
1621872300000|2021-05-24 16:05:00|973.81|972.31|973.56|972.06|973.81|972.31|973.56|972.06|0
1621872600000|2021-05-24 16:10:00|973.57|972.07|973.55|972.05|973.57|972.07|973.33|971.83|0
1621872900000|2021-05-24 16:15:00|973.56|972.06|973.75|972.25|973.97|972.47|973.56|972.06|0
1621873200000|2021-05-24 16:20:00|973.76|972.26|973.72|972.22|974.16|972.66|973.72|972.22|0
1621873500000|2021-05-24 16:25:00|973.73|972.23|973.5|972|973.73|972.23|973.29|971.79|0
1621873800000|2021-05-24 16:30:00|973.51|972.01|973.74|972.24|973.74|972.24|973.5|972|0
1621874100000|2021-05-24 16:35:00|973.75|972.25|973.96|972.46|973.98|972.48|973.74|972.24|0
1621874400000|2021-05-24 16:40:00|973.95|972.45|973.75|972.25|973.96|972.46|973.73|972.23|0
1621874700000|2021-05-24 16:45:00|973.76|972.26|973.58|972.08|973.78|972.28|973.56|972.06|0
1621875000000|2021-05-24 16:50:00|973.57|972.07|973.36|971.86|973.59|972.09|973.34|971.84|0
1621875300000|2021-05-24 16:55:00|973.35|971.85|973.38|971.88|973.58|972.08|973.35|971.85|0
1621875600000|2021-05-24 17:00:00|973.44|971.94|973.81|972.31|974|972.5|973.44|971.94|0
1621875900000|2021-05-24 17:05:00|973.8|972.3|973.55|972.05|973.81|972.31|973.35|971.85|0
1621876200000|2021-05-24 17:10:00|973.56|972.06|973.79|972.29|973.79|972.29|973.55|972.05|0
1621876500000|2021-05-24 17:15:00|973.73|972.23|973.62|972.12|973.82|972.32|973.58|972.08|0
1621876800000|2021-05-24 17:20:00|973.61|972.11|973.63|972.13|973.64|972.14|973.6|972.1|0
1621877100000|2021-05-24 17:25:00|973.62|972.12|974.05|972.55|974.05|972.55|973.61|972.11|0
1621877400000|2021-05-24 17:30:00|974.06|972.56|974.29|972.79|974.29|972.79|974.04|972.54|0
1621877700000|2021-05-24 17:35:00|974.28|972.78|974.07|972.57|974.29|972.79|973.86|972.36|0
1621878000000|2021-05-24 17:40:00|974.08|972.58|974.28|972.78|974.29|972.79|974.06|972.56|0
1621878300000|2021-05-24 17:45:00|974.29|972.79|974.1|972.6|974.29|972.79|974.07|972.57|0
1621878600000|2021-05-24 17:50:00|974.09|972.59|974.07|972.57|974.29|972.79|974.06|972.56|0
1621878900000|2021-05-24 17:55:00|974.06|972.56|974.28|972.78|974.29|972.79|974.06|972.56|0
1621879200000|2021-05-24 18:00:00|974.29|972.79|974.49|972.99|974.5|973|974.28|972.78|0
1621879500000|2021-05-24 18:05:00|974.5|973|974.5|973|974.51|973.01|974.48|972.98|0
1621879800000|2021-05-24 18:10:00|974.51|973.01|974.92|973.42|974.93|973.43|974.49|972.99|0
1621880100000|2021-05-24 18:15:00|974.91|973.41|975.13|973.63|975.14|973.64|974.91|973.41|0
1621880400000|2021-05-24 18:20:00|975.14|973.64|975.14|973.64|975.15|973.65|974.93|973.43|0
1621880700000|2021-05-24 18:25:00|975.15|973.65|974.93|973.43|975.15|973.65|974.93|973.43|0
1621881000000|2021-05-24 18:30:00|974.94|973.44|974.96|973.46|975.17|973.67|974.93|973.43|0
1621881300000|2021-05-24 18:35:00|974.97|973.47|975.16|973.66|975.17|973.67|974.95|973.45|0
1621881600000|2021-05-24 18:40:00|975.17|973.67|975.37|973.87|975.37|973.87|975.16|973.66|0
1621881900000|2021-05-24 18:45:00|975.43|973.93|975.56|974.06|975.57|974.07|975.35|973.85|0
1621882200000|2021-05-24 18:50:00|975.54|974.04|975.31|973.81|975.55|974.05|975.31|973.81|0
1621882500000|2021-05-24 18:55:00|975.32|973.82|975.32|973.82|975.55|974.05|975.32|973.82|0
1621882800000|2021-05-24 19:00:00|975.31|973.81|975.13|973.63|975.52|974.02|975.13|973.63|0
1621883100000|2021-05-24 19:05:00|975.14|973.64|975.15|973.65|975.16|973.66|975.12|973.62|0
1621883400000|2021-05-24 19:10:00|974.96|973.46|974.92|973.42|975.18|973.68|974.71|973.21|0
1621883700000|2021-05-24 19:15:00|974.93|973.43|974.69|973.19|974.93|973.43|974.69|973.19|0
1621884000000|2021-05-24 19:20:00|974.63|973.13|974.71|973.21|974.81|973.31|974.49|972.99|0
1621884300000|2021-05-24 19:25:00|974.7|973.2|974.71|973.21|974.93|973.43|974.69|973.19|0
1621884600000|2021-05-24 19:30:00|974.7|973.2|974.48|972.98|974.72|973.22|974.46|972.96|0
1621884900000|2021-05-24 19:35:00|974.47|972.97|974.49|972.99|974.69|973.19|974.47|972.97|0
1621885200000|2021-05-24 19:40:00|974.48|972.98|974.64|973.14|974.71|973.21|974.47|972.97|0
1621885500000|2021-05-24 19:45:00|974.63|973.13|974.65|973.15|974.67|973.17|974.43|972.93|0
1621885800000|2021-05-24 19:50:00|974.63|973.13|974.21|972.71|974.63|973.13|974.19|972.69|0
1621886100000|2021-05-24 19:55:00|974.2|972.7|973.71|972.21|974.2|972.7|973.42|971.92|0
1621886400000|2021-05-24 20:00:00|973.91|972.41|973.91|972.41|974.14|972.64|973.75|972.25|0
1621886700000|2021-05-24 20:05:00|973.95|972.45|974.48|972.98|974.52|973.02|973.95|972.45|0
1621887000000|2021-05-24 20:10:00|974.47|972.97|974.44|972.94|974.5|973|974.41|972.91|0
1621887300000|2021-05-24 20:15:00|974.45|972.95|974.46|972.96|974.46|972.96|974.43|972.93|0
1621887600000|2021-05-24 20:20:00|974.45|972.95|974.45|972.95|974.46|972.96|974.43|972.93|0
1621887900000|2021-05-24 20:25:00|974.43|972.93|974.45|972.95|974.46|972.96|974.43|972.93|0
1621888200000|2021-05-24 20:30:00|974.54|973.04|974.45|972.95|974.59|973.09|974.41|972.91|0
1621888500000|2021-05-24 20:35:00|974.46|972.96|974.74|973.24|974.78|973.28|974.45|972.95|0
1621888800000|2021-05-24 20:40:00|974.73|973.23|974.74|973.24|974.78|973.28|974.69|973.19|0
1621889100000|2021-05-24 20:45:00|974.75|973.25|974.69|973.19|974.78|973.28|974.69|973.19|0
1621889400000|2021-05-24 20:50:00|974.7|973.2|974.69|973.19|974.78|973.28|974.69|973.19|0
1621889700000|2021-05-24 20:55:00|974.7|973.2|974.68|973.18|974.74|973.24|974.68|973.18|0
1621890000000|2021-05-24 21:00:00|974.67|973.17|974.67|973.17|974.68|973.18|974.67|973.17|0
1621890300000|2021-05-24 21:05:00|974.65|973.15|974.67|973.17|974.67|973.17|974.59|973.09|0
1621890600000|2021-05-24 21:10:00|974.65|973.15|974.65|973.15|974.65|973.15|974.63|973.13|0
1621890900000|2021-05-24 21:15:00|974.67|973.17|974.51|973.01|974.67|973.17|974.51|973.01|0
1621891200000|2021-05-24 21:20:00|974.5|973|974.5|973|974.5|973|974.5|973|0
1621891800000|2021-05-24 21:30:00|974.51|973.01|974.5|973|974.51|973.01|974.5|973|0
1621892100000|2021-05-24 21:35:00|974.48|972.98|974.5|973|974.51|973.01|974.46|972.96|0
1621892400000|2021-05-24 21:40:00|974.51|973.01|974.6|973.1|974.62|973.12|974.51|973.01|0
1621892700000|2021-05-24 21:45:00|974.55|973.05|974.57|973.07|974.6|973.1|974.55|973.05|0
1621893000000|2021-05-24 21:50:00|974.55|973.05|974.51|973.01|974.55|973.05|974.51|973.01|0
1621893300000|2021-05-24 21:55:00|974.5|973|974.62|973.12|974.62|973.12|974.5|973|0
1621893600000|2021-05-24 22:00:00|974.59|973.09|974.55|973.05|974.94|973.44|974.38|972.88|0
1621893900000|2021-05-24 22:05:00|974.54|973.04|974.44|972.94|974.73|973.23|974.4|972.9|0
1621894200000|2021-05-24 22:10:00|974.45|972.95|974.35|972.85|974.55|973.05|974.26|972.76|0
1621894500000|2021-05-24 22:15:00|974.36|972.86|974.55|973.05|974.55|973.05|974.36|972.86|0
1621894800000|2021-05-24 22:20:00|974.56|973.06|974.88|973.38|974.88|973.38|974.49|972.99|0
1621895100000|2021-05-24 22:25:00|974.9|973.4|974.88|973.38|974.96|973.46|974.83|973.33|0
1621895400000|2021-05-24 22:30:00|974.9|973.4|974.92|973.42|974.96|973.46|974.83|973.33|0
1621895700000|2021-05-24 22:35:00|974.9|973.4|975.25|973.75|975.27|973.77|974.88|973.38|0
1621896000000|2021-05-24 22:40:00|975.24|973.74|975.16|973.66|975.24|973.74|975.12|973.62|0
1621896300000|2021-05-24 22:45:00|975.18|973.68|975.12|973.62|975.2|973.7|975.01|973.51|0
1621896600000|2021-05-24 22:50:00|975.14|973.64|975.01|973.51|975.23|973.73|975.01|973.51|0
1621896900000|2021-05-24 22:55:00|974.99|973.49|975.29|973.79|975.32|973.82|974.99|973.49|0
1621897200000|2021-05-24 23:00:00|975.3|973.8|975.25|973.75|975.34|973.84|975.2|973.7|0
1621897500000|2021-05-24 23:05:00|975.24|973.74|975.25|973.75|975.29|973.79|975.2|973.7|0
1621897800000|2021-05-24 23:10:00|975.24|973.74|974.96|973.46|975.25|973.75|974.96|973.46|0
1621898100000|2021-05-24 23:15:00|974.94|973.44|975.05|973.55|975.25|973.75|974.92|973.42|0
1621898400000|2021-05-24 23:20:00|975.06|973.56|975.01|973.51|975.08|973.58|974.96|973.46|0
1621898700000|2021-05-24 23:25:00|974.99|973.49|975.01|973.51|975.01|973.51|974.96|973.46|0
1621899000000|2021-05-24 23:30:00|974.99|973.49|974.88|973.38|975.12|973.62|974.88|973.38|0
1621899300000|2021-05-24 23:35:00|974.9|973.4|974.96|973.46|975.01|973.51|974.9|973.4|0
1621899600000|2021-05-24 23:40:00|974.92|973.42|974.9|973.4|974.96|973.46|974.83|973.33|0
1621899900000|2021-05-24 23:45:00|974.89|973.39|974.92|973.42|975.05|973.55|974.88|973.38|0
1621900200000|2021-05-24 23:50:00|974.91|973.41|975.36|973.86|975.4|973.9|974.88|973.38|0
1621900500000|2021-05-24 23:55:00|975.4|973.9|975.01|973.51|975.4|973.9|974.96|973.46|0
1621900800000|2021-05-25 00:00:00|975|973.5|974.4|972.9|975|973.5|974.26|972.76|0
1621901100000|2021-05-25 00:05:00|974.41|972.91|974.4|972.9|974.68|973.18|974.16|972.66|0
1621901400000|2021-05-25 00:10:00|974.39|972.89|974.31|972.81|974.4|972.9|974.18|972.68|0
1621901700000|2021-05-25 00:15:00|974.3|972.8|973.86|972.36|974.3|972.8|973.64|972.14|0
1621902000000|2021-05-25 00:20:00|973.87|972.37|973.66|972.16|974.08|972.58|973.65|972.15|0
1621902300000|2021-05-25 00:25:00|973.67|972.17|972.85|971.35|973.67|972.17|972.63|971.13|0
1621902600000|2021-05-25 00:30:00|972.86|971.36|972.63|971.13|973.26|971.76|972.63|971.13|0
1621902900000|2021-05-25 00:35:00|972.64|971.14|973.27|971.77|973.27|971.77|972.64|971.14|0
1621903200000|2021-05-25 00:40:00|973.28|971.78|973.72|972.22|973.73|972.23|973.28|971.78|0
1621903500000|2021-05-25 00:45:00|973.73|972.23|973.31|971.81|974.16|972.66|973.31|971.81|0
1621903800000|2021-05-25 00:50:00|973.32|971.82|973.72|972.22|973.74|972.24|973.31|971.81|0
1621904100000|2021-05-25 00:55:00|973.71|972.21|974.13|972.63|974.13|972.63|973.51|972.01|0
1621904400000|2021-05-25 01:00:00|974.14|972.64|974.75|973.25|974.76|973.26|973.93|972.43|0
1621904700000|2021-05-25 01:05:00|974.76|973.26|974.73|973.23|974.77|973.27|974.51|973.01|0
1621905000000|2021-05-25 01:10:00|974.74|973.24|975.17|973.67|975.18|973.68|974.53|973.03|0
1621905300000|2021-05-25 01:15:00|975.18|973.68|974.52|973.02|975.18|973.68|974.52|973.02|0
1621905600000|2021-05-25 01:20:00|974.51|973.01|974.28|972.78|974.51|973.01|973.85|972.35|0
1621905900000|2021-05-25 01:25:00|974.27|972.77|974.65|973.15|974.89|973.39|974.27|972.77|0
1621906200000|2021-05-25 01:30:00|974.45|972.95|974.66|973.16|974.68|973.18|974.24|972.74|0
1621906500000|2021-05-25 01:35:00|974.67|973.17|975.06|973.56|975.27|973.77|974.65|973.15|0
1621906800000|2021-05-25 01:40:00|975.07|973.57|974.87|973.37|975.28|973.78|974.66|973.16|0
1621907100000|2021-05-25 01:45:00|974.88|973.38|975.09|973.59|975.09|973.59|974.65|973.15|0
1621907400000|2021-05-25 01:50:00|975.1|973.6|975.09|973.59|975.1|973.6|974.88|973.38|0
1621907700000|2021-05-25 01:55:00|975.1|973.6|974.88|973.38|975.1|973.6|974.68|973.18|0
1621908000000|2021-05-25 02:00:00|974.89|973.39|974.91|973.41|974.91|973.41|974.89|973.39|0
1621908300000|2021-05-25 02:05:00|974.92|973.42|974.67|973.17|974.92|973.42|974.66|973.16|0
1621908600000|2021-05-25 02:10:00|974.68|973.18|974.68|973.18|974.88|973.38|974.67|973.17|0
1621908900000|2021-05-25 02:15:00|974.67|973.17|974.86|973.36|974.86|973.36|974.43|972.93|0
1621909200000|2021-05-25 02:20:00|974.85|973.35|974.85|973.35|975.07|973.57|974.63|973.13|0
1621909500000|2021-05-25 02:25:00|974.86|973.36|974.85|973.35|974.86|973.36|974.84|973.34|0
1621909800000|2021-05-25 02:30:00|974.86|973.36|974.65|973.15|974.86|973.36|974.44|972.94|0
1621910100000|2021-05-25 02:35:00|974.64|973.14|974.66|973.16|974.66|973.16|974.64|973.14|0
1621910400000|2021-05-25 02:40:00|974.67|973.17|974.87|973.37|974.87|973.37|974.66|973.16|0
1621910700000|2021-05-25 02:45:00|974.86|973.36|974.87|973.37|974.88|973.38|974.66|973.16|0
1621911000000|2021-05-25 02:50:00|974.88|973.38|974.88|973.38|975.09|973.59|974.87|973.37|0
1621911300000|2021-05-25 02:55:00|975.08|973.58|975.09|973.59|975.09|973.59|975.08|973.58|0
1621911600000|2021-05-25 03:00:00|975.08|973.58|975.09|973.59|975.1|973.6|974.88|973.38|0
1621911900000|2021-05-25 03:05:00|975.08|973.58|974.89|973.39|975.1|973.6|974.88|973.38|0
1621912200000|2021-05-25 03:10:00|974.9|973.4|975.1|973.6|975.1|973.6|974.89|973.39|0
1621912500000|2021-05-25 03:15:00|975.12|973.62|975.11|973.61|975.32|973.82|975.1|973.6|0
1621912800000|2021-05-25 03:20:00|975.1|973.6|975.11|973.61|975.12|973.62|975.1|973.6|0
1621913100000|2021-05-25 03:25:00|975.12|973.62|975.11|973.61|975.32|973.82|975.11|973.61|0
1621913400000|2021-05-25 03:30:00|975.12|973.62|975.11|973.61|975.12|973.62|975.11|973.61|0
1621913700000|2021-05-25 03:35:00|975.12|973.62|975.12|973.62|975.33|973.83|975.11|973.61|0
1621914000000|2021-05-25 03:40:00|975.11|973.61|975.11|973.61|975.12|973.62|975.11|973.61|0
1621914300000|2021-05-25 03:45:00|975.1|973.6|975.1|973.6|975.11|973.61|975.1|973.6|0
1621914600000|2021-05-25 03:50:00|975.11|973.61|975.1|973.6|975.11|973.61|975.1|973.6|0
1621914900000|2021-05-25 03:55:00|975.11|973.61|974.9|973.4|975.11|973.61|974.9|973.4|0
1621915200000|2021-05-25 04:00:00|974.89|973.39|974.89|973.39|974.9|973.4|974.68|973.18|0
1621915500000|2021-05-25 04:05:00|974.88|973.38|974.88|973.38|974.89|973.39|974.88|973.38|0
1621915800000|2021-05-25 04:10:00|974.68|973.18|974.68|973.18|974.78|973.28|974.68|973.18|0
1621916100000|2021-05-25 04:15:00|974.69|973.19|974.7|973.2|974.7|973.2|974.68|973.18|0
1621916400000|2021-05-25 04:20:00|974.69|973.19|974.69|973.19|974.7|973.2|974.68|973.18|0
1621916700000|2021-05-25 04:25:00|974.68|973.18|974.68|973.18|974.69|973.19|974.48|972.98|0
1621917000000|2021-05-25 04:30:00|974.69|973.19|974.89|973.39|974.9|973.4|974.68|973.18|0
1621917300000|2021-05-25 04:35:00|974.88|973.38|974.69|973.19|974.89|973.39|974.69|973.19|0
1621917600000|2021-05-25 04:40:00|974.75|973.25|975.09|973.59|975.09|973.59|974.75|973.25|0
1621917900000|2021-05-25 04:45:00|975.06|973.56|974.88|973.38|975.09|973.59|974.88|973.38|0
1621918200000|2021-05-25 04:50:00|974.89|973.39|974.89|973.39|975.09|973.59|974.88|973.38|0
1621918500000|2021-05-25 04:55:00|974.88|973.38|975.08|973.58|975.09|973.59|974.88|973.38|0
1621918800000|2021-05-25 05:00:00|975.02|973.52|975.1|973.6|975.11|973.61|974.88|973.38|0
1621919100000|2021-05-25 05:05:00|975.11|973.61|975.11|973.61|975.33|973.83|975.1|973.6|0
1621919400000|2021-05-25 05:10:00|975.1|973.6|975.1|973.6|975.11|973.61|974.88|973.38|0
1621919700000|2021-05-25 05:15:00|975.04|973.54|974.9|973.4|975.1|973.6|974.7|973.2|0
1621920000000|2021-05-25 05:20:00|974.91|973.41|975.7|974.2|975.73|974.23|974.9|973.4|0
1621920300000|2021-05-25 05:25:00|975.64|974.14|975.51|974.01|975.64|974.14|975.49|973.99|0
1621920600000|2021-05-25 05:30:00|975.47|973.97|975.87|974.37|975.89|974.39|975.47|973.97|0
1621920900000|2021-05-25 05:35:00|975.81|974.31|975.88|974.38|975.89|974.39|975.65|974.15|0
1621921200000|2021-05-25 05:40:00|975.87|974.37|975.83|974.33|975.88|974.38|975.64|974.14|0
1621921500000|2021-05-25 05:45:00|975.86|974.36|976.02|974.52|976.02|974.52|975.83|974.33|0
1621921800000|2021-05-25 05:50:00|976.03|974.53|976.07|974.57|976.28|974.78|976.01|974.51|0
1621922100000|2021-05-25 05:55:00|976.06|974.56|976.23|974.73|976.28|974.78|976.02|974.52|0
1621922400000|2021-05-25 06:00:00|976.17|974.67|976.28|974.78|976.68|975.18|975.83|974.33|0
1621922700000|2021-05-25 06:05:00|976.27|974.77|976.63|975.13|976.68|975.18|976.26|974.76|0
1621923000000|2021-05-25 06:10:00|976.64|975.14|977.02|975.52|977.04|975.54|976.44|974.94|0
1621923300000|2021-05-25 06:15:00|977.04|975.54|976.85|975.35|977.09|975.59|976.82|975.32|0
1621923600000|2021-05-25 06:20:00|976.86|975.36|976.45|974.95|976.86|975.36|976.45|974.95|0
1621923900000|2021-05-25 06:25:00|976.44|974.94|976.44|974.94|976.45|974.95|976.22|974.72|0
1621924200000|2021-05-25 06:30:00|976.43|974.93|976.03|974.53|976.44|974.94|976.03|974.53|0
1621924500000|2021-05-25 06:35:00|976.04|974.54|976.46|974.96|976.46|974.96|975.83|974.33|0
1621924800000|2021-05-25 06:40:00|976.47|974.97|976.27|974.77|976.69|975.19|976.07|974.57|0
1621925100000|2021-05-25 06:45:00|976.17|974.67|976.47|974.97|976.5|975|976.06|974.56|0
1621925400000|2021-05-25 06:50:00|976.27|974.77|976.42|974.92|976.46|974.96|976.05|974.55|0
1621925700000|2021-05-25 06:55:00|976.41|974.91|974.83|973.33|976.63|975.13|974.83|973.33|0
1621926000000|2021-05-25 07:00:00|974.82|973.32|974.68|973.18|976.24|974.74|973.66|972.16|4
1621926300000|2021-05-25 07:05:00|974.62|973.12|972.85|971.35|975.38|973.88|972.65|971.15|13
1621926600000|2021-05-25 07:10:00|972.84|971.34|969.16|968.26|973.25|971.86|969.06|968.06|534
1621926900000|2021-05-25 07:15:00|969.56|968.36|969.66|968.86|970.06|969.06|968.66|967.56|41
1621927200000|2021-05-25 07:20:00|970.06|968.96|970.66|969.76|971.36|970.36|970.06|968.96|9
1621927500000|2021-05-25 07:25:00|970.76|969.86|970.16|969.16|970.76|969.86|969.36|968.36|6
1621927800000|2021-05-25 07:30:00|970.06|969.26|970.56|969.56|970.66|969.76|970.06|969.16|2
1621928100000|2021-05-25 07:35:00|970.36|969.46|970.36|969.56|970.56|969.56|969.96|968.96|1
1621928400000|2021-05-25 07:40:00|970.66|969.66|969.76|968.76|970.86|969.86|969.76|968.76|2
1621928700000|2021-05-25 07:45:00|969.86|968.86|969.96|968.86|970.46|969.66|969.86|968.86|7
1621929000000|2021-05-25 07:50:00|969.86|968.96|968.76|967.76|970.56|969.56|968.76|967.76|12
1621929300000|2021-05-25 07:55:00|968.86|967.86|968.66|967.76|968.96|967.96|968.26|967.16|62
1621929600000|2021-05-25 08:00:00|968.56|967.66|968.06|967.06|969.26|968.26|968.06|967.06|13
1621929900000|2021-05-25 08:05:00|967.96|966.96|967.66|966.86|967.96|966.96|967.36|966.36|2
1621930200000|2021-05-25 08:10:00|967.56|966.66|967.66|966.66|967.76|966.76|967.16|966.26|6
1621930500000|2021-05-25 08:15:00|967.56|966.46|965.96|964.96|967.56|966.46|965.96|964.96|9
1621930800000|2021-05-25 08:20:00|965.86|965.06|966.26|965.36|966.36|965.36|965.66|964.66|10
1621931100000|2021-05-25 08:25:00|966.56|965.46|967.66|966.66|967.76|966.66|966.46|965.46|7
1621931400000|2021-05-25 08:30:00|967.76|966.76|967.76|966.76|968.46|967.36|967.76|966.76|2
1621931700000|2021-05-25 08:35:00|967.86|966.86|968.06|967.06|968.06|967.06|967.56|966.56|0
1621932000000|2021-05-25 08:40:00|968.16|967.16|967.46|966.56|968.16|967.16|967.46|966.46|3
1621932300000|2021-05-25 08:45:00|967.56|966.66|967.86|967.06|967.86|967.06|967.46|966.46|3
1621932600000|2021-05-25 08:50:00|967.76|966.96|969.06|968.06|969.06|968.06|967.76|966.66|23
1621932900000|2021-05-25 08:55:00|968.96|967.86|968.66|967.66|969.06|967.96|968.16|967.16|6
1621933200000|2021-05-25 09:00:00|968.56|967.56|968.16|967.16|968.56|967.56|967.86|966.86|3
1621933500000|2021-05-25 09:05:00|968.06|966.96|968.36|967.36|968.46|967.46|967.56|966.56|2
1621933800000|2021-05-25 09:10:00|968.16|967.26|968.36|967.46|968.46|967.46|968.06|967.06|0
1621934100000|2021-05-25 09:15:00|968.26|967.36|967.56|966.56|968.26|967.36|967.56|966.56|7
1621934400000|2021-05-25 09:20:00|967.46|966.46|966.36|965.36|967.46|966.46|966.36|965.36|3
1621934700000|2021-05-25 09:25:00|966.46|965.46|965.96|964.96|966.46|965.56|965.86|964.86|2
1621935000000|2021-05-25 09:30:00|966.06|965.06|966.56|965.46|966.66|965.66|966.06|965.06|0
1621935300000|2021-05-25 09:35:00|966.66|965.56|966.86|965.96|966.86|966.26|966.66|965.56|52
1621935600000|2021-05-25 09:40:00|966.76|965.86|966.16|965.16|966.76|965.96|966.16|965.16|4
1621935900000|2021-05-25 09:45:00|966.06|965.06|966.36|965.36|966.36|965.36|965.96|964.96|28
1621936200000|2021-05-25 09:50:00|966.46|965.46|966.66|965.66|966.86|965.96|966.46|965.46|4
1621936500000|2021-05-25 09:55:00|966.56|965.56|967.16|966.16|967.16|966.16|966.56|965.56|1
1621936800000|2021-05-25 10:00:00|967.06|966.06|967.46|966.46|967.56|966.56|967.06|966.06|0
1621937100000|2021-05-25 10:05:00|967.56|966.56|967.16|966.16|967.66|966.66|967.16|966.16|3
1621937400000|2021-05-25 10:10:00|967.06|966.06|966.66|965.76|967.06|966.16|966.66|965.66|2
1621937700000|2021-05-25 10:15:00|966.56|965.66|966.36|965.36|966.56|965.66|966.06|965.06|1
1621938000000|2021-05-25 10:20:00|966.46|965.46|966.96|966.06|966.96|966.06|966.36|965.36|7
1621938300000|2021-05-25 10:25:00|966.86|965.96|966.86|965.96|966.96|966.06|966.76|965.76|1
1621938600000|2021-05-25 10:30:00|966.76|965.86|966.76|965.76|966.76|965.96|966.66|965.66|0
1621938900000|2021-05-25 10:35:00|966.66|965.66|966.96|966.16|966.96|966.16|966.66|965.56|0
1621939200000|2021-05-25 10:40:00|966.86|966.06|966.66|965.66|966.86|966.06|966.66|965.66|4
1621939500000|2021-05-25 10:45:00|966.76|965.76|967.16|966.26|967.16|966.26|966.76|965.76|5
1621939800000|2021-05-25 10:50:00|967.26|966.66|967.26|966.16|967.36|966.66|966.86|965.86|7
1621940100000|2021-05-25 10:55:00|967.36|966.26|967.06|966.06|967.46|966.46|967.06|966.06|0
1621940400000|2021-05-25 11:00:00|966.96|965.86|967.16|966.16|967.16|966.16|966.66|965.66|1
1621940700000|2021-05-25 11:05:00|967.26|966.26|967.96|966.96|967.96|966.96|967.06|966.06|0
1621941000000|2021-05-25 11:10:00|967.86|966.86|968.16|967.06|968.26|967.26|967.76|966.76|1
1621941300000|2021-05-25 11:15:00|967.86|966.86|968.46|967.46|968.56|967.56|967.86|966.86|5
1621941600000|2021-05-25 11:20:00|968.36|967.36|968.66|967.66|968.76|967.76|968.36|967.36|0
1621941900000|2021-05-25 11:25:00|968.56|967.56|968.26|967.26|968.56|967.66|968.26|967.16|0
1621942200000|2021-05-25 11:30:00|968.36|967.36|968.46|967.46|969.06|968.06|968.36|967.36|0
1621942500000|2021-05-25 11:35:00|968.56|967.56|968.46|967.46|968.76|967.76|968.46|967.46|0
1621942800000|2021-05-25 11:40:00|968.51|967.51|968.01|967.01|968.51|967.51|967.71|966.71|4
1621943100000|2021-05-25 11:45:00|968.21|967.11|968.51|967.51|968.71|967.71|968.21|967.11|5
1621943400000|2021-05-25 11:50:00|968.61|967.61|969.01|968.01|969.01|968.11|968.61|967.51|2
1621943700000|2021-05-25 11:55:00|968.91|967.91|969.31|968.31|969.31|968.31|968.61|967.61|1
1621944000000|2021-05-25 12:00:00|969.41|968.41|969.41|968.41|969.71|968.71|969.31|968.21|7
1621944300000|2021-05-25 12:05:00|969.51|968.51|969.41|968.41|969.61|968.61|969.21|968.21|2
1621944600000|2021-05-25 12:10:00|969.31|968.31|969.21|968.21|969.31|968.31|969.11|968.11|0
1621944900000|2021-05-25 12:15:00|969.31|968.31|969.61|968.61|969.71|968.71|969.31|968.31|0
1621945200000|2021-05-25 12:20:00|969.51|968.51|969.11|968.11|969.51|968.51|969.11|968.11|0
1621945500000|2021-05-25 12:25:00|969.21|968.21|968.91|967.91|969.51|968.51|968.91|967.91|0
1621945800000|2021-05-25 12:30:00|969.01|968.01|969.11|968.11|969.31|968.31|969.01|968.01|0
1621946100000|2021-05-25 12:35:00|969.21|968.21|969.01|968.01|969.61|968.61|969.01|968.01|6
1621946400000|2021-05-25 12:40:00|968.91|967.91|968.51|967.51|968.91|968.01|968.51|967.51|0
1621946700000|2021-05-25 12:45:00|968.41|967.41|968.51|967.51|968.61|967.61|968.41|967.41|0
1621947000000|2021-05-25 12:50:00|968.61|967.61|968.51|967.51|968.71|967.71|968.31|967.31|0
1621947300000|2021-05-25 12:55:00|968.61|967.61|969.01|968.01|969.11|968.11|968.51|967.51|0
1621947600000|2021-05-25 13:00:00|968.91|967.91|969.01|968.01|969.11|968.11|968.91|967.91|0
1621947900000|2021-05-25 13:05:00|968.91|967.91|967.91|966.81|968.91|968.01|967.91|966.81|4
1621948200000|2021-05-25 13:10:00|967.81|966.91|968.11|967.11|968.11|967.21|967.71|966.71|7
1621948500000|2021-05-25 13:15:00|968.21|967.21|968.31|967.31|968.31|967.31|967.91|966.91|0
1621948800000|2021-05-25 13:20:00|968.21|967.21|968.51|967.51|968.91|967.91|968.21|967.21|7
1621949100000|2021-05-25 13:25:00|968.41|967.41|967.91|967.21|968.41|967.41|967.81|966.81|5
1621949400000|2021-05-25 13:30:00|968.11|967.11|967.51|966.51|968.61|967.61|966.81|965.91|128
1621949700000|2021-05-25 13:35:00|967.61|966.61|968.11|967.21|968.21|967.21|967.41|966.51|3
1621950000000|2021-05-25 13:40:00|968.21|967.31|967.91|966.91|968.81|967.81|967.91|966.91|4
1621950300000|2021-05-25 13:45:00|967.81|966.71|967.81|966.81|968.21|967.21|967.51|966.61|6
1621950600000|2021-05-25 13:50:00|967.71|966.61|966.01|965.01|967.71|966.71|965.71|964.71|21
1621950900000|2021-05-25 13:55:00|966.11|965.11|966.81|965.21|966.91|965.91|965.91|964.81|17
1621951200000|2021-05-25 14:00:00|967.21|965.31|966.11|965.11|967.21|966.01|966.01|965.01|1
1621951500000|2021-05-25 14:05:00|966.01|965.01|966.11|965.21|966.71|965.71|965.61|964.61|3
1621951800000|2021-05-25 14:10:00|966.26|965.36|966.06|965.26|966.96|965.66|965.46|964.56|366
1621952100000|2021-05-25 14:15:00|966.46|965.36|967.41|965.91|967.42|965.92|965.26|964.16|70
1621952400000|2021-05-25 14:20:00|967.42|965.92|967.85|966.35|968.07|966.57|967.42|965.92|22
1621952700000|2021-05-25 14:25:00|967.86|966.36|967.86|966.36|968.08|966.58|967.63|966.13|108
1621953000000|2021-05-25 14:30:00|967.87|966.37|967.15|965.65|968.04|966.54|966.96|965.46|0
1621953300000|2021-05-25 14:35:00|967.16|965.66|967.58|966.08|967.58|966.08|966.96|965.46|60
1621953600000|2021-05-25 14:40:00|967.57|966.07|967.84|966.34|967.84|966.34|967.35|965.85|0
1621953900000|2021-05-25 14:45:00|967.83|966.33|967.65|966.15|968.06|966.56|967.45|965.95|0
1621954200000|2021-05-25 14:50:00|967.64|966.14|967.44|965.94|967.66|966.16|967.42|965.92|0
1621954500000|2021-05-25 14:55:00|967.45|965.95|967.65|966.15|967.89|966.39|967.45|965.95|0
1621954800000|2021-05-25 15:00:00|967.66|966.16|966.77|965.27|967.67|966.17|966.74|965.24|0
1621955100000|2021-05-25 15:05:00|966.78|965.28|966.96|965.46|966.97|965.47|966.53|965.03|0
1621955400000|2021-05-25 15:10:00|966.95|965.45|967.6|966.1|967.61|966.11|966.74|965.24|0
1621955700000|2021-05-25 15:15:00|967.61|966.11|966.72|965.22|967.61|966.11|966.68|965.18|0
1621956000000|2021-05-25 15:20:00|966.73|965.23|966.93|965.43|967.34|965.84|966.71|965.21|0
1621956300000|2021-05-25 15:25:00|966.92|965.42|966.28|964.78|967.13|965.63|965.86|964.36|0
1621956600000|2021-05-25 15:30:00|966.27|964.77|965.4|963.9|966.68|965.18|965.2|963.7|0
1621956900000|2021-05-25 15:35:00|965.41|963.91|965.24|963.74|965.66|964.16|965.2|963.7|0
1621957200000|2021-05-25 15:40:00|965.23|963.73|965.48|963.98|965.48|963.98|965.02|963.52|0
1621957500000|2021-05-25 15:45:00|965.47|963.97|966.08|964.58|966.11|964.61|965.45|963.95|0
1621957800000|2021-05-25 15:50:00|966.09|964.59|966.27|964.77|966.28|964.78|965.62|964.12|0
1621958100000|2021-05-25 15:55:00|966.26|964.76|966.74|965.24|966.92|965.42|966.26|964.76|0
1621958400000|2021-05-25 16:00:00|966.75|965.25|966.74|965.24|966.76|965.26|966.51|965.01|0
1621958700000|2021-05-25 16:05:00|966.75|965.25|967.2|965.7|967.21|965.71|966.51|965.01|0
1621959000000|2021-05-25 16:10:00|967.21|965.71|967.22|965.72|967.43|965.93|967.19|965.69|0
1621959300000|2021-05-25 16:15:00|967.23|965.73|967.24|965.74|967.24|965.74|967.19|965.69|0
1621959600000|2021-05-25 16:20:00|967.25|965.75|967.22|965.72|967.46|965.96|967.22|965.72|0
1621959900000|2021-05-25 16:25:00|967.21|965.71|967.43|965.93|967.44|965.94|967.2|965.7|0
1621960200000|2021-05-25 16:30:00|967.44|965.94|967.65|966.15|967.66|966.16|967.43|965.93|0
1621960500000|2021-05-25 16:35:00|967.64|966.14|967.41|965.91|967.65|966.15|967.39|965.89|0
1621960800000|2021-05-25 16:40:00|967.42|965.92|967.42|965.92|967.43|965.93|967.18|965.68|0
1621961100000|2021-05-25 16:45:00|967.41|965.91|967.38|965.88|967.63|966.13|967.38|965.88|0
1621961400000|2021-05-25 16:50:00|967.37|965.87|967.6|966.1|967.63|966.13|967.17|965.67|0
1621961700000|2021-05-25 16:55:00|967.59|966.09|967.39|965.89|967.6|966.1|967.38|965.88|0
1621962000000|2021-05-25 17:00:00|967.38|965.88|966.47|964.97|967.38|965.88|966.47|964.97|0
1621962300000|2021-05-25 17:05:00|966.48|964.98|966.48|964.98|966.5|965|966.04|964.54|0
1621962600000|2021-05-25 17:10:00|966.47|964.97|966.93|965.43|966.93|965.43|966.47|964.97|0
1621962900000|2021-05-25 17:15:00|966.94|965.44|966.95|965.45|967.18|965.68|966.73|965.23|0
1621963200000|2021-05-25 17:20:00|966.96|965.46|967.21|965.71|967.22|965.72|966.95|965.45|0
1621963500000|2021-05-25 17:25:00|967.2|965.7|967.18|965.68|967.21|965.71|966.96|965.46|0
1621963800000|2021-05-25 17:30:00|967.19|965.69|966.99|965.49|967.2|965.7|966.96|965.46|0
1621964100000|2021-05-25 17:35:00|966.98|965.48|967.18|965.68|967.21|965.71|966.75|965.25|0
1621964400000|2021-05-25 17:40:00|967.19|965.69|966.73|965.23|967.19|965.69|966.5|965|0
1621964700000|2021-05-25 17:45:00|966.74|965.24|966.91|965.41|966.95|965.45|966.71|965.21|0
1621965000000|2021-05-25 17:50:00|966.71|965.21|966.71|965.21|967.13|965.63|966.68|965.18|0
1621965300000|2021-05-25 17:55:00|966.72|965.22|966.71|965.21|966.93|965.43|966.69|965.19|0
1621965600000|2021-05-25 18:00:00|966.72|965.22|966.43|964.93|966.73|965.23|966.21|964.71|0
1621965900000|2021-05-25 18:05:00|966.44|964.94|966.45|964.95|966.48|964.98|966.23|964.73|0
1621966200000|2021-05-25 18:10:00|966.44|964.94|966.46|964.96|966.48|964.98|966.23|964.73|0
1621966500000|2021-05-25 18:15:00|966.45|964.95|966.03|964.53|966.49|964.99|966.03|964.53|0
1621966800000|2021-05-25 18:20:00|966.02|964.52|965.88|964.38|966.26|964.76|965.81|964.31|0
1621967100000|2021-05-25 18:25:00|965.82|964.32|965.83|964.33|966.05|964.55|965.8|964.3|0
1621967400000|2021-05-25 18:30:00|965.82|964.32|965.85|964.35|966.08|964.58|965.61|964.11|0
1621967700000|2021-05-25 18:35:00|965.84|964.34|966.28|964.78|966.28|964.78|965.83|964.33|0
1621968000000|2021-05-25 18:40:00|966.29|964.79|966.29|964.79|966.52|965.02|966.28|964.78|0
1621968300000|2021-05-25 18:45:00|966.3|964.8|966.27|964.77|966.3|964.8|966.06|964.56|0
1621968600000|2021-05-25 18:50:00|966.28|964.78|966.03|964.53|966.29|964.79|965.81|964.31|0
1621968900000|2021-05-25 18:55:00|966.04|964.54|965.84|964.34|966.08|964.58|965.82|964.32|0
1621969200000|2021-05-25 19:00:00|965.83|964.33|965.14|963.64|965.83|964.33|965.14|963.64|0
1621969500000|2021-05-25 19:05:00|965.15|963.65|965.14|963.64|965.39|963.89|965.14|963.64|0
1621969800000|2021-05-25 19:10:00|965.15|963.65|964.94|963.44|965.36|963.86|964.94|963.44|0
1621970100000|2021-05-25 19:15:00|964.93|963.43|965.4|963.9|965.4|963.9|964.93|963.43|0
1621970400000|2021-05-25 19:20:00|965.39|963.89|965.87|964.37|965.89|964.39|965.18|963.68|0
1621970700000|2021-05-25 19:25:00|965.88|964.38|965.86|964.36|966.13|964.63|965.86|964.36|0
1621971000000|2021-05-25 19:30:00|965.85|964.35|965.39|963.89|965.86|964.36|965.16|963.66|0
1621971300000|2021-05-25 19:35:00|965.4|963.9|965.85|964.35|965.87|964.37|965.17|963.67|0
1621971600000|2021-05-25 19:40:00|965.84|964.34|965.82|964.32|965.87|964.37|965.6|964.1|0
1621971900000|2021-05-25 19:45:00|965.81|964.31|965.37|963.87|966.05|964.55|965.36|963.86|0
1621972200000|2021-05-25 19:50:00|965.35|963.85|965.26|963.76|965.61|964.11|964.89|963.39|0
1621972500000|2021-05-25 19:55:00|965.27|963.77|966.29|964.79|966.3|964.8|965.25|963.75|0
1621972800000|2021-05-25 20:00:00|966.28|964.78|966.21|964.71|966.37|964.87|966.06|964.56|0
1621973100000|2021-05-25 20:05:00|966.22|964.72|966.39|964.89|966.39|964.89|966.11|964.61|0
1621973400000|2021-05-25 20:10:00|966.41|964.91|966.17|964.67|966.43|964.93|966.13|964.63|0
1621973700000|2021-05-25 20:15:00|966.22|964.72|966.22|964.72|966.26|964.76|966.13|964.63|0
1621974000000|2021-05-25 20:20:00|966.2|964.7|966.24|964.74|966.24|964.74|966.2|964.7|0
1621974300000|2021-05-25 20:25:00|966.22|964.72|966.29|964.79|966.29|964.79|966.22|964.72|0
1621974600000|2021-05-25 20:30:00|966.32|964.82|966.41|964.91|966.46|964.96|966.24|964.74|0
1621974900000|2021-05-25 20:35:00|966.42|964.92|966.46|964.96|966.65|965.15|966.41|964.91|0
1621975200000|2021-05-25 20:40:00|966.52|965.02|966.46|964.96|966.52|965.02|966.41|964.91|0
1621975500000|2021-05-25 20:45:00|966.45|964.95|966.41|964.91|966.46|964.96|966.41|964.91|0
1621975800000|2021-05-25 20:50:00|966.42|964.92|966.52|965.02|966.56|965.06|966.41|964.91|0
1621976100000|2021-05-25 20:55:00|966.51|965.01|966.8|965.3|966.84|965.34|966.41|964.91|0
1621976400000|2021-05-25 21:00:00|966.78|965.28|966.76|965.26|966.82|965.32|966.75|965.25|0
1621976700000|2021-05-25 21:05:00|966.78|965.28|966.78|965.28|966.78|965.28|966.78|965.28|0
1621977000000|2021-05-25 21:10:00|966.75|965.25|966.77|965.27|966.78|965.28|966.75|965.25|0
1621977900000|2021-05-25 21:25:00|966.75|965.25|966.75|965.25|966.77|965.27|966.75|965.25|0
1621978200000|2021-05-25 21:30:00|966.77|965.27|966.77|965.27|966.8|965.3|966.68|965.18|0
1621978500000|2021-05-25 21:35:00|966.78|965.28|966.78|965.28|966.82|965.32|966.78|965.28|0
1621978800000|2021-05-25 21:40:00|966.77|965.27|966.77|965.27|966.8|965.3|966.77|965.27|0
1621979100000|2021-05-25 21:45:00|966.75|965.25|966.71|965.21|966.78|965.28|966.69|965.19|0
1621979400000|2021-05-25 21:50:00|966.73|965.23|966.75|965.25|966.75|965.25|966.73|965.23|0
1621979700000|2021-05-25 21:55:00|966.73|965.23|966.78|965.28|966.86|965.36|966.73|965.23|0
1621980000000|2021-05-25 22:00:00|966.76|965.26|967.04|965.54|967.19|965.69|966.69|965.19|0
1621980300000|2021-05-25 22:05:00|967.08|965.58|966.97|965.47|967.08|965.58|966.8|965.3|0
1621980600000|2021-05-25 22:10:00|966.95|965.45|966.89|965.39|967.12|965.62|966.89|965.39|0
1621980900000|2021-05-25 22:15:00|966.88|965.38|966.97|965.47|966.97|965.47|966.84|965.34|0
1621981200000|2021-05-25 22:20:00|966.98|965.48|967.21|965.71|967.36|965.86|966.98|965.48|0
1621981500000|2021-05-25 22:25:00|967.22|965.72|967.26|965.76|967.3|965.8|967.21|965.71|0
1621981800000|2021-05-25 22:30:00|967.28|965.78|967.45|965.95|967.47|965.97|967.26|965.76|0
1621982100000|2021-05-25 22:35:00|967.47|965.97|967.64|966.14|967.77|966.27|967.45|965.95|0
1621982400000|2021-05-25 22:40:00|967.65|966.15|967.69|966.19|967.77|966.27|967.62|966.12|0
1621982700000|2021-05-25 22:45:00|967.7|966.2|967.73|966.23|967.77|966.27|967.64|966.14|0
1621983000000|2021-05-25 22:50:00|967.71|966.21|967.73|966.23|967.77|966.27|967.69|966.19|0
1621983300000|2021-05-25 22:55:00|967.71|966.21|967.86|966.36|968.01|966.51|967.64|966.14|0
1621983600000|2021-05-25 23:00:00|967.87|966.37|967.64|966.14|967.92|966.42|967.64|966.14|0
1621983900000|2021-05-25 23:05:00|967.65|966.15|967.73|966.23|967.82|966.32|967.64|966.14|0
1621984200000|2021-05-25 23:10:00|967.74|966.24|967.73|966.23|967.77|966.27|967.64|966.14|0
1621984500000|2021-05-25 23:15:00|967.72|966.22|967.58|966.08|967.72|966.22|967.54|966.04|0
1621984800000|2021-05-25 23:20:00|967.59|966.09|967.58|966.08|967.64|966.14|967.58|966.08|0
1621985100000|2021-05-25 23:25:00|967.59|966.09|967.54|966.04|967.64|966.14|967.54|966.04|0
1621985400000|2021-05-25 23:30:00|967.53|966.03|967.73|966.23|967.77|966.27|967.49|965.99|0
1621985700000|2021-05-25 23:35:00|967.74|966.24|967.73|966.23|967.8|966.3|967.64|966.14|0
1621986000000|2021-05-25 23:40:00|967.74|966.24|967.73|966.23|967.82|966.32|967.69|966.19|0
1621986300000|2021-05-25 23:45:00|967.74|966.24|967.58|966.08|967.77|966.27|967.49|965.99|0
1621986600000|2021-05-25 23:50:00|967.57|966.07|967.69|966.19|967.73|966.23|967.54|966.04|0
1621986900000|2021-05-25 23:55:00|967.71|966.21|967.82|966.32|967.82|966.32|967.69|966.19|0
1621987200000|2021-05-26 00:00:00|967.81|966.31|968.1|966.6|968.16|966.66|967.54|966.04|0
1621987500000|2021-05-26 00:05:00|968.09|966.59|968.49|966.99|968.53|967.03|968.01|966.51|0
1621987800000|2021-05-26 00:10:00|968.51|967.01|968.09|966.59|968.53|967.03|968.09|966.59|0
1621988100000|2021-05-26 00:15:00|968.08|966.58|968.33|966.83|968.69|967.19|968.02|966.52|0
1621988400000|2021-05-26 00:20:00|968.32|966.82|968.32|966.82|968.54|967.04|968.11|966.61|0
1621988700000|2021-05-26 00:25:00|968.33|966.83|968.33|966.83|968.52|967.02|968.11|966.61|0
1621989000000|2021-05-26 00:30:00|968.32|966.82|968.32|966.82|968.33|966.83|968.11|966.61|0
1621989300000|2021-05-26 00:35:00|968.31|966.81|968.33|966.83|968.34|966.84|968.31|966.81|0
1621989600000|2021-05-26 00:40:00|968.32|966.82|968.74|967.24|969.15|967.65|968.32|966.82|0
1621989900000|2021-05-26 00:45:00|968.8|967.3|968.92|967.42|969.14|967.64|968.74|967.24|0
1621990200000|2021-05-26 00:50:00|968.98|967.48|969.01|967.51|969.13|967.63|968.91|967.41|0
1621990500000|2021-05-26 00:55:00|969.04|967.54|968.91|967.41|969.12|967.62|968.91|967.41|0
1621990800000|2021-05-26 01:00:00|968.92|967.42|968.92|967.42|969.12|967.62|968.71|967.21|0
1621991100000|2021-05-26 01:05:00|968.91|967.41|968.69|967.19|968.92|967.42|968.49|966.99|0
1621991400000|2021-05-26 01:10:00|968.7|967.2|968.69|967.19|968.7|967.2|968.49|966.99|0
1621991700000|2021-05-26 01:15:00|968.68|967.18|968.49|966.99|968.69|967.19|968.47|966.97|0
1621992000000|2021-05-26 01:20:00|968.48|966.98|968.69|967.19|968.7|967.2|968.48|966.98|0
1621992300000|2021-05-26 01:25:00|968.49|966.99|968.71|967.21|968.91|967.41|968.49|966.99|0
1621992600000|2021-05-26 01:30:00|968.7|967.2|968.69|967.19|968.91|967.41|968.49|966.99|0
1621992900000|2021-05-26 01:35:00|968.7|967.2|969.12|967.62|969.13|967.63|968.69|967.19|0
1621993200000|2021-05-26 01:40:00|969.06|967.56|969.53|968.03|969.53|968.03|968.69|967.19|0
1621993500000|2021-05-26 01:45:00|969.43|967.93|969.11|967.61|969.54|968.04|969.1|967.6|0
1621993800000|2021-05-26 01:50:00|969.1|967.6|969.12|967.62|969.32|967.82|968.89|967.39|0
1621994100000|2021-05-26 01:55:00|969.11|967.61|968.89|967.39|969.11|967.61|968.88|967.38|0
1621994400000|2021-05-26 02:00:00|968.88|967.38|968.89|967.39|969.1|967.6|968.68|967.18|0
1621994700000|2021-05-26 02:05:00|968.88|967.38|968.91|967.41|968.91|967.41|968.69|967.19|0
1621995000000|2021-05-26 02:10:00|968.9|967.4|968.69|967.19|969.11|967.61|968.69|967.19|0
1621995300000|2021-05-26 02:15:00|968.7|967.2|968.9|967.4|968.9|967.4|968.69|967.19|0
1621995600000|2021-05-26 02:20:00|968.89|967.39|968.9|967.4|968.9|967.4|968.68|967.18|0
1621995900000|2021-05-26 02:25:00|968.89|967.39|968.69|967.19|969.09|967.59|968.69|967.19|0
1621996200000|2021-05-26 02:30:00|968.7|967.2|968.71|967.21|968.71|967.21|968.69|967.19|0
1621996500000|2021-05-26 02:35:00|968.7|967.2|968.72|967.22|968.93|967.43|968.7|967.2|0
1621996800000|2021-05-26 02:40:00|968.73|967.23|968.93|967.43|968.94|967.44|968.73|967.23|0
1621997100000|2021-05-26 02:45:00|968.92|967.42|968.71|967.21|968.93|967.43|968.71|967.21|0
1621997400000|2021-05-26 02:50:00|968.7|967.2|968.71|967.21|968.71|967.21|968.7|967.2|0
1621997700000|2021-05-26 02:55:00|968.77|967.27|968.92|967.42|968.92|967.42|968.71|967.21|0
1621998000000|2021-05-26 03:00:00|968.93|967.43|968.72|967.22|968.93|967.43|968.72|967.22|0
1621998300000|2021-05-26 03:05:00|968.73|967.23|968.92|967.42|968.93|967.43|968.71|967.21|0
1621998600000|2021-05-26 03:10:00|968.93|967.43|968.92|967.42|968.93|967.43|968.72|967.22|0
1621998900000|2021-05-26 03:15:00|968.93|967.43|969.14|967.64|969.14|967.64|968.73|967.23|0
1621999200000|2021-05-26 03:20:00|969.13|967.63|969.14|967.64|969.14|967.64|969.13|967.63|0
1621999500000|2021-05-26 03:25:00|969.13|967.63|969.12|967.62|969.33|967.83|969.12|967.62|0
1621999800000|2021-05-26 03:30:00|969.13|967.63|969.12|967.62|969.14|967.64|969.12|967.62|0
1622000100000|2021-05-26 03:35:00|969.13|967.63|969.12|967.62|969.13|967.63|968.92|967.42|0
1622000400000|2021-05-26 03:40:00|969.06|967.56|969.12|967.62|969.12|967.62|968.92|967.42|0
1622000700000|2021-05-26 03:45:00|969.18|967.68|969.32|967.82|969.32|967.82|969.12|967.62|0
1622001000000|2021-05-26 03:50:00|969.31|967.81|969.12|967.62|969.31|967.81|969.11|967.61|0
1622001300000|2021-05-26 03:55:00|969.11|967.61|969.11|967.61|969.12|967.62|968.91|967.41|0
1622001600000|2021-05-26 04:00:00|969.1|967.6|968.91|967.41|969.11|967.61|968.89|967.39|0
1622001900000|2021-05-26 04:05:00|968.9|967.4|968.9|967.4|968.91|967.41|968.8|967.3|0
1622002200000|2021-05-26 04:10:00|968.89|967.39|968.89|967.39|968.9|967.4|968.69|967.19|0
1622002500000|2021-05-26 04:15:00|968.9|967.4|968.91|967.41|968.91|967.41|968.9|967.4|0
1622002800000|2021-05-26 04:20:00|968.97|967.47|969.11|967.61|969.11|967.61|968.97|967.47|0
1622003100000|2021-05-26 04:25:00|969.1|967.6|969.12|967.62|969.12|967.62|968.91|967.41|0
1622003400000|2021-05-26 04:30:00|968.92|967.42|968.7|967.2|968.92|967.42|968.7|967.2|0
1622003700000|2021-05-26 04:35:00|968.69|967.19|968.71|967.21|968.71|967.21|968.69|967.19|0
1622004000000|2021-05-26 04:40:00|968.7|967.2|968.7|967.2|968.91|967.41|968.7|967.2|0
1622004300000|2021-05-26 04:45:00|968.71|967.21|968.9|967.4|968.91|967.41|968.7|967.2|0
1622004600000|2021-05-26 04:50:00|968.91|967.41|968.91|967.41|968.91|967.41|968.9|967.4|0
1622004900000|2021-05-26 04:55:00|968.9|967.4|968.9|967.4|968.9|967.4|968.9|967.4|0
1622005200000|2021-05-26 05:00:00|968.89|967.39|968.91|967.41|968.91|967.41|968.7|967.2|0
1622005500000|2021-05-26 05:05:00|968.88|967.38|969.14|967.64|969.14|967.64|968.81|967.31|0
1622005800000|2021-05-26 05:10:00|969.13|967.63|969.13|967.63|969.14|967.64|969.12|967.62|0
1622006100000|2021-05-26 05:15:00|969.14|967.64|968.92|967.42|969.14|967.64|968.92|967.42|0
1622006400000|2021-05-26 05:20:00|968.93|967.43|968.73|967.23|968.95|967.45|968.73|967.23|0
1622006700000|2021-05-26 05:25:00|968.74|967.24|968.94|967.44|968.94|967.44|968.73|967.23|0
1622007000000|2021-05-26 05:30:00|969|967.5|968.94|967.44|969.14|967.64|968.93|967.43|0
1622007300000|2021-05-26 05:35:00|968.93|967.43|968.99|967.49|968.99|967.49|968.93|967.43|0
1622007600000|2021-05-26 05:40:00|968.98|967.48|969|967.5|969|967.5|968.98|967.48|0
1622007900000|2021-05-26 05:45:00|968.99|967.49|968.8|967.3|969|967.5|968.79|967.29|0
1622008200000|2021-05-26 05:50:00|968.81|967.31|968.8|967.3|968.81|967.31|968.8|967.3|0
1622008500000|2021-05-26 05:55:00|968.6|967.1|968.79|967.29|968.8|967.3|968.59|967.09|0
1622008800000|2021-05-26 06:00:00|968.8|967.3|968.14|966.64|968.8|967.3|968.14|966.64|0
1622009100000|2021-05-26 06:05:00|968.11|966.61|968.28|966.78|968.28|966.78|967.64|966.14|0
1622009400000|2021-05-26 06:10:00|968.27|966.77|968.29|966.79|968.49|966.99|968.08|966.58|0
1622009700000|2021-05-26 06:15:00|968.28|966.78|968.1|966.6|968.51|967.01|968.09|966.59|0
1622010000000|2021-05-26 06:20:00|968.11|966.61|967.88|966.38|968.11|966.61|967.78|966.28|0
1622010300000|2021-05-26 06:25:00|967.87|966.37|967.9|966.4|968.1|966.6|967.68|966.18|0
1622010600000|2021-05-26 06:30:00|967.89|966.39|968.11|966.61|968.13|966.63|967.89|966.39|0
1622010900000|2021-05-26 06:35:00|968.12|966.62|968.35|966.85|968.35|966.85|968.11|966.61|0
1622011200000|2021-05-26 06:40:00|968.36|966.86|968.8|967.3|968.8|967.3|968.36|966.86|0
1622011500000|2021-05-26 06:45:00|968.81|967.31|969.04|967.54|969.07|967.57|968.81|967.31|0
1622011800000|2021-05-26 06:50:00|968.84|967.34|968.64|967.14|968.85|967.35|968.63|967.13|0
1622012100000|2021-05-26 06:55:00|968.7|967.2|968.64|967.14|969.06|967.56|968.64|967.14|0
1622012400000|2021-05-26 07:00:00|968.65|967.15|968.66|967.16|968.87|967.37|967.44|965.94|0
1622012700000|2021-05-26 07:05:00|968.72|967.22|970.06|968.26|970.76|968.86|968.56|967.16|6
1622013000000|2021-05-26 07:10:00|969.96|967.76|968.56|967.56|969.96|968.16|967.96|966.96|6
1622013300000|2021-05-26 07:15:00|968.46|967.46|965.56|964.46|968.46|967.46|964.96|964.16|6
1622013600000|2021-05-26 07:20:00|965.66|964.56|966.16|965.16|966.26|965.36|965.06|964.06|9
1622013900000|2021-05-26 07:25:00|966.06|965.26|965.56|964.56|966.06|965.26|965.06|964.26|18
1622014200000|2021-05-26 07:30:00|965.66|964.66|966.16|965.16|966.36|965.36|965.46|964.46|1
1622014500000|2021-05-26 07:35:00|966.26|965.26|966.36|965.36|966.36|965.36|965.76|964.76|4
1622014800000|2021-05-26 07:40:00|966.55|965.55|966.35|965.45|967.45|966.25|966.35|965.35|0
1622015100000|2021-05-26 07:45:00|966.45|965.35|966.35|965.45|966.65|965.75|965.85|964.85|0
1622015400000|2021-05-26 07:50:00|966.45|965.35|965.95|964.95|966.45|965.35|965.25|964.25|2
1622015700000|2021-05-26 07:55:00|966.05|965.05|966.75|965.85|966.85|965.85|966.05|965.05|0
1622016000000|2021-05-26 08:00:00|966.65|965.75|967.15|966.15|967.65|966.55|966.65|965.65|7
1622016300000|2021-05-26 08:05:00|967.25|966.25|968.05|967.05|968.35|967.25|967.25|966.25|2
1622016600000|2021-05-26 08:10:00|967.95|966.95|967.65|966.65|968.05|967.05|967.15|966.45|222
1622016900000|2021-05-26 08:15:00|967.55|966.55|966.15|965.15|967.55|966.65|966.15|965.15|1
1622017200000|2021-05-26 08:20:00|966.05|964.95|966.75|965.75|966.95|965.95|965.65|964.65|1
1622017500000|2021-05-26 08:25:00|966.65|965.65|965.65|964.65|966.65|965.65|965.65|964.65|0
1622017800000|2021-05-26 08:30:00|965.75|964.75|964.95|964.05|965.75|964.75|964.85|963.85|54
1622018100000|2021-05-26 08:35:00|965.05|964.15|965.45|964.45|965.45|964.45|964.85|963.75|3
1622018400000|2021-05-26 08:40:00|965.35|964.35|966.05|964.95|966.35|965.35|965.35|964.35|2
1622018700000|2021-05-26 08:45:00|965.95|965.05|966.25|965.15|966.35|965.25|965.65|964.65|1
1622019000000|2021-05-26 08:50:00|966.35|965.25|965.05|964.05|966.45|965.35|964.95|963.95|85
1622019300000|2021-05-26 08:55:00|965.15|964.15|965.65|964.75|965.75|964.95|965.15|964.15|0
1622019600000|2021-05-26 09:00:00|965.95|964.65|966.35|965.45|966.55|965.55|965.95|964.65|3
1622019900000|2021-05-26 09:05:00|966.25|965.35|966.65|965.75|966.65|965.75|966.25|965.25|3
1622020200000|2021-05-26 09:10:00|966.55|965.65|967.15|966.15|967.25|966.15|966.45|965.45|0
1622020500000|2021-05-26 09:15:00|967.25|966.25|966.85|965.95|967.35|966.35|966.85|965.95|4
1622020800000|2021-05-26 09:20:00|966.75|965.85|966.45|965.45|966.75|965.85|965.95|964.95|110
1622021100000|2021-05-26 09:25:00|966.55|965.55|967.05|965.95|967.15|965.95|966.55|965.55|12
1622021400000|2021-05-26 09:30:00|966.95|965.85|967.05|966.05|967.25|966.15|966.85|965.85|0
1622021700000|2021-05-26 09:35:00|966.95|965.95|966.55|965.65|966.95|965.95|966.55|965.55|0
1622022000000|2021-05-26 09:40:00|966.65|965.55|966.35|965.35|966.75|965.75|966.15|965.15|0
1622022300000|2021-05-26 09:45:00|966.25|965.25|965.25|964.25|966.35|965.35|965.15|964.05|0
1622022600000|2021-05-26 09:50:00|965.35|964.35|964.75|963.75|965.55|964.55|964.75|963.75|10
1622022900000|2021-05-26 09:55:00|964.85|963.85|964.75|963.75|965.35|964.35|964.75|963.75|2
1622023200000|2021-05-26 10:00:00|964.65|963.65|966.05|965.05|966.15|965.05|964.65|963.65|57
1622023500000|2021-05-26 10:05:00|966.15|965.15|965.65|964.75|966.25|965.25|965.55|964.55|4
1622023800000|2021-05-26 10:10:00|965.55|964.65|965.05|964.05|965.95|964.85|965.05|964.05|0
1622024100000|2021-05-26 10:15:00|965.15|964.15|964.85|963.85|965.25|964.25|964.75|963.75|0
1622024400000|2021-05-26 10:20:00|964.75|963.75|965.55|964.55|965.55|964.55|964.75|963.75|2
1622024700000|2021-05-26 10:25:00|965.65|964.65|966.35|965.15|966.35|965.15|965.45|964.45|0
1622025000000|2021-05-26 10:30:00|966.45|965.25|966.45|965.45|966.85|965.65|966.45|965.25|0
1622025300000|2021-05-26 10:35:00|966.35|965.35|966.55|965.45|966.75|965.75|966.25|965.25|1
1622025600000|2021-05-26 10:40:00|966.45|965.35|966.85|965.85|966.85|965.85|966.45|965.35|0
1622025900000|2021-05-26 10:45:00|966.75|965.75|967.25|966.25|967.25|966.25|966.55|965.45|0
1622026200000|2021-05-26 10:50:00|967.35|966.15|967.85|966.75|967.85|966.75|967.25|966.15|0
1622026500000|2021-05-26 10:55:00|967.75|966.65|966.95|965.85|967.75|966.75|966.85|965.85|137
1622026800000|2021-05-26 11:00:00|966.85|965.75|966.45|965.45|966.85|965.85|966.45|965.45|1
1622027100000|2021-05-26 11:05:00|966.35|965.55|965.75|964.75|966.35|965.55|965.65|964.75|300
1622027400000|2021-05-26 11:10:00|965.85|964.85|965.75|964.95|965.95|964.95|965.65|964.65|0
1622027700000|2021-05-26 11:15:00|965.85|965.05|966.35|965.35|966.45|965.45|965.85|965.05|15
1622028000000|2021-05-26 11:20:00|966.45|965.45|966.15|965.15|966.55|965.55|966.05|965.05|2
1622028300000|2021-05-26 11:25:00|966.05|965.05|964.85|963.85|966.05|965.05|964.85|963.85|0
1622028600000|2021-05-26 11:30:00|964.75|963.75|964.95|963.95|965.25|964.25|964.65|963.75|1
1622028900000|2021-05-26 11:35:00|965.05|964.05|964.65|963.65|965.25|964.25|964.65|963.65|0
1622029200000|2021-05-26 11:40:00|964.42|963.42|964.12|963.22|964.52|963.52|963.92|963.12|2
1622029500000|2021-05-26 11:45:00|964.02|963.32|964.32|963.32|964.42|963.32|964.02|963.32|2
1622029800000|2021-05-26 11:50:00|964.22||964.22||964.32||964.12||0
1622030100000|2021-05-26 11:55:00|964.32|963.02|964.12|963.22|964.32|963.22|963.82|962.92|2
1622030400000|2021-05-26 12:00:00|964.22|963.32|964.62|963.72|964.72|963.72|964.12|963.32|0
1622030700000|2021-05-26 12:05:00|964.52|963.82|965.22|964.42|965.42|964.42|964.42|963.82|4
1622031000000|2021-05-26 12:10:00|965.32||965.22||965.42||965.22||1
1622031300000|2021-05-26 12:15:00|965.12|964.52|965.62|964.62|965.62|964.62|965.12|964.52|0
1622031600000|2021-05-26 12:20:00|965.52|964.72|965.52|964.72|965.72|964.72|965.42|964.72|0
1622031900000|2021-05-26 12:25:00|965.42|964.82|965.72|964.92|965.92|964.92|965.42|964.82|0
1622032200000|2021-05-26 12:30:00|965.62|964.52|965.22|964.22|965.62|964.52|965.02|964.02|4
1622032500000|2021-05-26 12:35:00|965.32|964.32|964.52|963.62|965.42|964.42|964.52|963.62|0
1622032800000|2021-05-26 12:40:00|964.42|963.52|964.62|963.62|965.02|964.02|964.32|963.32|1
1622033100000|2021-05-26 12:45:00|964.72|963.72|964.32|963.32|964.72|963.72|964.22|963.32|4
1622033400000|2021-05-26 12:50:00|964.22|963.22|963.82|962.82|964.62|963.62|963.82|962.82|1
1622033700000|2021-05-26 12:55:00|963.72|962.72|963.62|962.62|964.12|963.12|963.32|962.42|2
1622034000000|2021-05-26 13:00:00|963.72|962.72|964.32|963.22|964.32|963.22|963.72|962.72|1
1622034300000|2021-05-26 13:05:00|964.22|963.32|964.02|963.32|964.32|963.42|964.02|963.32|52
1622034600000|2021-05-26 13:10:00|963.92|963.02|963.72|962.72|964.02|963.12|963.72|962.72|15
1622034900000|2021-05-26 13:15:00|963.62|962.82|963.62|962.72|963.82|962.82|963.42|962.42|3
1622035200000|2021-05-26 13:20:00|963.72|962.82|963.72|962.92|964.02|963.02|963.62|962.82|1
1622035500000|2021-05-26 13:25:00|963.62|962.72|963.32|962.42|963.82|962.82|963.32|962.32|5
1622035800000|2021-05-26 13:30:00|963.22|962.32|964.32|963.52|964.52|963.52|963.22|962.22|10
1622036100000|2021-05-26 13:35:00|964.42|963.12|963.02|962.12|964.42|963.12|962.82|962.02|2
1622036400000|2021-05-26 13:40:00|962.92|962.22|962.52|961.62|963.22|962.22|962.22|961.52|33
1622036700000|2021-05-26 13:45:00|962.62|961.52|960.82|959.82|962.62|961.52|960.82|959.82|16
1622037000000|2021-05-26 13:50:00|961.02|959.92|962.72|961.72|963.02|962.02|961.02|959.92|4
1622037300000|2021-05-26 13:55:00|962.62|961.62|962.82|961.82|963.22|962.22|962.32|961.32|1
1622037600000|2021-05-26 14:00:00|962.92|961.92|963.42|962.72|963.52|962.72|962.62|961.72|0
1622037900000|2021-05-26 14:05:00|963.52|962.82|964.12|963.02|964.12|963.02|963.42|962.72|2
1622038200000|2021-05-26 14:10:00|964|962.9|964.3|963.4|964.5|963.7|963.9|962.9|85
1622038500000|2021-05-26 14:15:00|964.4|963.5|964.82|963.32|965.8|964.8|964.3|963.32|174
1622038800000|2021-05-26 14:20:00|964.81|963.31|964.7|963.2|964.82|963.32|964.45|962.95|0
1622039100000|2021-05-26 14:25:00|964.69|963.19|964.07|962.57|964.7|963.2|963.85|962.35|163
1622039400000|2021-05-26 14:30:00|964.08|962.58|964.08|962.58|964.5|963|964.05|962.55|29
1622039700000|2021-05-26 14:35:00|964.09|962.59|963.88|962.38|964.09|962.59|963.66|962.16|0
1622040000000|2021-05-26 14:40:00|963.89|962.39|963.49|961.99|964.09|962.59|963.29|961.79|0
1622040300000|2021-05-26 14:45:00|963.5|962|963.89|962.39|963.92|962.42|963.5|962|0
1622040600000|2021-05-26 14:50:00|963.88|962.38|963.88|962.38|963.91|962.41|963.64|962.14|0
1622040900000|2021-05-26 14:55:00|963.89|962.39|964.5|963|964.51|963.01|963.88|962.38|0
1622041200000|2021-05-26 15:00:00|964.51|963.01|964.16|962.66|964.94|963.44|964.16|962.66|0
1622041500000|2021-05-26 15:05:00|964.17|962.67|964.61|963.11|964.8|963.3|964.16|962.66|0
1622041800000|2021-05-26 15:10:00|964.6|963.1|964.35|962.85|964.6|963.1|964.13|962.63|0
1622042100000|2021-05-26 15:15:00|964.36|962.86|964.53|963.03|964.56|963.06|964.13|962.63|0
1622042400000|2021-05-26 15:20:00|964.47|962.97|964.29|962.79|964.53|963.03|964.09|962.59|0
1622042700000|2021-05-26 15:25:00|964.3|962.8|964.33|962.83|964.33|962.83|963.89|962.39|0
1622043000000|2021-05-26 15:30:00|964.31|962.81|964.09|962.59|964.32|962.82|963.48|961.98|0
1622043300000|2021-05-26 15:35:00|964.08|962.58|964.3|962.8|964.5|963|964.08|962.58|0
1622043600000|2021-05-26 15:40:00|964.29|962.79|964.31|962.81|964.31|962.81|964.26|962.76|0
1622043900000|2021-05-26 15:45:00|964.32|962.82|964.73|963.23|964.74|963.24|964.32|962.82|0
1622044200000|2021-05-26 15:50:00|964.74|963.24|964.95|963.45|964.98|963.48|964.74|963.24|0
1622044500000|2021-05-26 15:55:00|964.94|963.44|964.98|963.48|964.99|963.49|964.78|963.28|0
1622044800000|2021-05-26 16:00:00|964.97|963.47|964.99|963.49|965.21|963.71|964.96|963.46|0
1622045100000|2021-05-26 16:05:00|965.05|963.55|965.2|963.7|965.21|963.71|964.97|963.47|0
1622045400000|2021-05-26 16:10:00|965.19|963.69|965.19|963.69|965.21|963.71|965.18|963.68|0
1622045700000|2021-05-26 16:15:00|965.19|963.69|964.98|963.48|965.2|963.7|964.98|963.48|0
1622046000000|2021-05-26 16:20:00|964.99|963.49|964.78|963.28|965.01|963.51|964.78|963.28|0
1622046300000|2021-05-26 16:25:00|964.77|963.27|965.18|963.68|965.18|963.68|964.77|963.27|0
1622046600000|2021-05-26 16:30:00|965.19|963.69|965.2|963.7|965.21|963.71|965.17|963.67|0
1622046900000|2021-05-26 16:35:00|965.19|963.69|964.99|963.49|965.21|963.71|964.99|963.49|0
1622047200000|2021-05-26 16:40:00|965|963.5|965.01|963.51|965.01|963.51|964.78|963.28|0
1622047500000|2021-05-26 16:45:00|965|963.5|965.03|963.53|965.03|963.53|964.99|963.49|0
1622047800000|2021-05-26 16:50:00|965.02|963.52|965.01|963.51|965.03|963.53|965.01|963.51|0
1622048100000|2021-05-26 16:55:00|965.02|963.52|965.01|963.51|965.02|963.52|965.01|963.51|0
1622048400000|2021-05-26 17:00:00|965|963.5|965.22|963.72|965.22|963.72|965|963.5|0
1622048700000|2021-05-26 17:05:00|965.23|963.73|964.76|963.26|965.45|963.95|964.54|963.04|0
1622049000000|2021-05-26 17:10:00|964.77|963.27|964.76|963.26|964.96|963.46|964.53|963.03|0
1622049300000|2021-05-26 17:15:00|964.75|963.25|964.95|963.45|964.97|963.47|964.54|963.04|0
1622049600000|2021-05-26 17:20:00|964.94|963.44|965.18|963.68|965.39|963.89|964.94|963.44|0
1622049900000|2021-05-26 17:25:00|965.19|963.69|965.17|963.67|965.39|963.89|965.16|963.66|0
1622050200000|2021-05-26 17:30:00|965.16|963.66|964.96|963.46|965.18|963.68|964.94|963.44|0
1622050500000|2021-05-26 17:35:00|964.97|963.47|964.93|963.43|965.17|963.67|964.71|963.21|0
1622050800000|2021-05-26 17:40:00|964.92|963.42|964.46|962.96|965.12|963.62|964.44|962.94|0
1622051100000|2021-05-26 17:45:00|964.47|962.97|964.45|962.95|964.68|963.18|964.22|962.72|0
1622051400000|2021-05-26 17:50:00|964.44|962.94|964.22|962.72|964.45|962.95|964|962.5|0
1622051700000|2021-05-26 17:55:00|964.21|962.71|963.86|962.36|964.47|962.97|963.86|962.36|0
1622052000000|2021-05-26 18:00:00|963.87|962.37|964.06|962.56|964.28|962.78|963.87|962.37|0
1622052300000|2021-05-26 18:05:00|964.05|962.55|964.3|962.8|964.3|962.8|964.05|962.55|0
1622052600000|2021-05-26 18:10:00|964.31|962.81|964.51|963.01|964.52|963.02|964.31|962.81|0
1622052900000|2021-05-26 18:15:00|964.52|963.02|964.73|963.23|964.74|963.24|964.5|963|0
1622053200000|2021-05-26 18:20:00|964.74|963.24|964.74|963.24|964.95|963.45|964.73|963.23|0
1622053500000|2021-05-26 18:25:00|964.75|963.25|964.93|963.43|964.93|963.43|964.71|963.21|0
1622053800000|2021-05-26 18:30:00|964.94|963.44|964.91|963.41|964.94|963.44|964.7|963.2|0
1622054100000|2021-05-26 18:35:00|964.9|963.4|964.9|963.4|964.93|963.43|964.89|963.39|0
1622054400000|2021-05-26 18:40:00|964.91|963.41|965.12|963.62|965.13|963.63|964.91|963.41|0
1622054700000|2021-05-26 18:45:00|965.13|963.63|965.12|963.62|965.14|963.64|965.12|963.62|0
1622055000000|2021-05-26 18:50:00|965.13|963.63|964.87|963.37|965.13|963.63|964.85|963.35|0
1622055300000|2021-05-26 18:55:00|964.86|963.36|964.87|963.37|964.88|963.38|964.84|963.34|0
1622055600000|2021-05-26 19:00:00|964.86|963.36|964.87|963.37|964.88|963.38|964.84|963.34|0
1622055900000|2021-05-26 19:05:00|964.88|963.38|964.85|963.35|965.08|963.58|964.65|963.15|0
1622056200000|2021-05-26 19:10:00|964.84|963.34|965.08|963.58|965.08|963.58|964.62|963.12|0
1622056500000|2021-05-26 19:15:00|965.07|963.57|965.1|963.6|965.1|963.6|964.87|963.37|0
1622056800000|2021-05-26 19:20:00|965.11|963.61|965.28|963.78|965.53|964.03|965.07|963.57|0
1622057100000|2021-05-26 19:25:00|965.29|963.79|965.28|963.78|965.49|963.99|965.05|963.55|0
1622057400000|2021-05-26 19:30:00|965.29|963.79|965.27|963.77|965.49|963.99|965.05|963.55|0
1622057700000|2021-05-26 19:35:00|965.26|963.76|965.26|963.76|965.47|963.97|965.25|963.75|0
1622058000000|2021-05-26 19:40:00|965.25|963.75|965.27|963.77|965.52|964.02|965.25|963.75|0
1622058300000|2021-05-26 19:45:00|965.28|963.78|965.08|963.58|965.3|963.8|965.05|963.55|0
1622058600000|2021-05-26 19:50:00|965.06|963.56|964.85|963.35|965.06|963.56|964.62|963.12|0
1622058900000|2021-05-26 19:55:00|964.84|963.34|965.09|963.59|965.11|963.61|964.24|962.74|0
1622059200000|2021-05-26 20:00:00|964.88|963.38|964.73|963.23|964.9|963.4|964.66|963.16|0
1622059500000|2021-05-26 20:05:00|964.74|963.24|964.88|963.38|964.92|963.42|964.69|963.19|0
1622059800000|2021-05-26 20:10:00|964.87|963.37|964.85|963.35|964.9|963.4|964.81|963.31|0
1622060100000|2021-05-26 20:15:00|964.87|963.37|964.9|963.4|964.9|963.4|964.87|963.37|0
1622060400000|2021-05-26 20:20:00|964.88|963.38|964.92|963.42|964.94|963.44|964.83|963.33|0
1622060700000|2021-05-26 20:25:00|964.9|963.4|964.92|963.42|964.92|963.42|964.9|963.4|0
1622061000000|2021-05-26 20:30:00|964.91|963.41|964.91|963.41|965|963.5|964.81|963.31|0
1622061300000|2021-05-26 20:35:00|964.9|963.4|964.87|963.37|964.96|963.46|964.87|963.37|0
1622061600000|2021-05-26 20:40:00|964.88|963.38|964.91|963.41|964.96|963.46|964.87|963.37|0
1622061900000|2021-05-26 20:45:00|964.9|963.4|964.87|963.37|964.96|963.46|964.87|963.37|0
1622062200000|2021-05-26 20:50:00|964.88|963.38|964.91|963.41|964.91|963.41|964.87|963.37|0
1622062500000|2021-05-26 20:55:00|964.9|963.4|964.88|963.38|964.96|963.46|964.87|963.37|0
1622062800000|2021-05-26 21:00:00|964.89|963.39|964.89|963.39|964.91|963.41|964.88|963.38|0
1622063100000|2021-05-26 21:05:00|964.88|963.38|964.89|963.39|964.89|963.39|964.88|963.38|0
1622063700000|2021-05-26 21:15:00|964.88|963.38|964.82|963.32|964.88|963.38|964.82|963.32|0
1622064000000|2021-05-26 21:20:00|964.8|963.3|964.86|963.36|964.86|963.36|964.8|963.3|0
1622064900000|2021-05-26 21:35:00|964.84|963.34|964.86|963.36|964.86|963.36|964.84|963.34|0
1622065200000|2021-05-26 21:40:00|964.84|963.34|964.84|963.34|964.86|963.36|964.82|963.32|0
1622065500000|2021-05-26 21:45:00|964.82|963.32|964.84|963.34|964.86|963.36|964.82|963.32|0
1622066100000|2021-05-26 21:55:00|964.86|963.36|964.86|963.36|964.86|963.36|964.86|963.36|0
1622066400000|2021-05-26 22:00:00|964.84|963.34|965.3|963.8|965.41|963.91|964.82|963.32|0
1622066700000|2021-05-26 22:05:00|965.29|963.79|965.07|963.57|965.29|963.79|965.07|963.57|0
1622067000000|2021-05-26 22:10:00|965.1|963.6|965.21|963.71|965.3|963.8|965.1|963.6|0
1622067300000|2021-05-26 22:15:00|965.22|963.72|965.35|963.85|965.35|963.85|965.13|963.63|0
1622067600000|2021-05-26 22:20:00|965.39|963.89|965.35|963.85|965.41|963.91|965.3|963.8|0
1622067900000|2021-05-26 22:25:00|965.34|963.84|965.3|963.8|965.45|963.95|965.3|963.8|0
1622068200000|2021-05-26 22:30:00|965.29|963.79|965.07|963.57|965.29|963.79|965.02|963.52|0
1622068500000|2021-05-26 22:35:00|965.13|963.63|964.89|963.39|965.13|963.63|964.89|963.39|0
1622068800000|2021-05-26 22:40:00|964.87|963.37|964.93|963.43|964.98|963.48|964.8|963.3|0
1622069100000|2021-05-26 22:45:00|964.91|963.41|964.85|963.35|964.98|963.48|964.85|963.35|0
1622069400000|2021-05-26 22:50:00|964.87|963.37|964.85|963.35|964.89|963.39|964.8|963.3|0
1622069700000|2021-05-26 22:55:00|964.89|963.39|964.74|963.24|964.89|963.39|964.7|963.2|0
1622070000000|2021-05-26 23:00:00|964.73|963.23|964.61|963.11|964.76|963.26|964.56|963.06|0
1622070300000|2021-05-26 23:05:00|964.62|963.12|964.46|962.96|964.65|963.15|964.46|962.96|0
1622070600000|2021-05-26 23:10:00|964.45|962.95|964.56|963.06|964.65|963.15|964.37|962.87|0
1622070900000|2021-05-26 23:15:00|964.57|963.07|964.46|962.96|964.61|963.11|964.41|962.91|0
1622071200000|2021-05-26 23:20:00|964.45|962.95|964.59|963.09|964.65|963.15|964.35|962.85|0
1622071500000|2021-05-26 23:25:00|964.58|963.08|964.65|963.15|964.65|963.15|964.52|963.02|0
1622071800000|2021-05-26 23:30:00|964.63|963.13|964.61|963.11|964.65|963.15|964.56|963.06|0
1622072100000|2021-05-26 23:35:00|964.63|963.13|964.56|963.06|964.65|963.15|964.52|963.02|0
1622072400000|2021-05-26 23:40:00|964.52|963.02|964.46|962.96|964.56|963.06|964.46|962.96|0
1622072700000|2021-05-26 23:45:00|964.48|962.98|964.37|962.87|964.52|963.02|964.3|962.8|0
1622073000000|2021-05-26 23:50:00|964.35|962.85|964.61|963.11|964.65|963.15|964.28|962.78|0
1622073300000|2021-05-26 23:55:00|964.63|963.13|964.74|963.24|964.74|963.24|964.56|963.06|0
1622073600000|2021-05-27 00:00:00|964.73|963.23|964.8|963.3|964.98|963.48|964.56|963.06|0
1622073900000|2021-05-27 00:05:00|964.76|963.26|964.61|963.11|964.85|963.35|964.61|963.11|0
1622074200000|2021-05-27 00:10:00|964.6|963.1|964.7|963.2|964.85|963.35|964.52|963.02|0
1622074500000|2021-05-27 00:15:00|964.69|963.19|964.5|963|964.93|963.43|964.34|962.84|0
1622074800000|2021-05-27 00:20:00|964.51|963.01|964.92|963.42|964.92|963.42|964.5|963|0
1622075100000|2021-05-27 00:25:00|964.86|963.36|964.72|963.22|964.93|963.43|964.72|963.22|0
1622075400000|2021-05-27 00:30:00|964.75|963.25|964.92|963.42|964.92|963.42|964.72|963.22|0
1622075700000|2021-05-27 00:35:00|964.91|963.41|964.9|963.4|964.92|963.42|964.7|963.2|0
1622076000000|2021-05-27 00:40:00|964.89|963.39|964.45|962.95|964.89|963.39|964.02|962.52|0
1622076300000|2021-05-27 00:45:00|964.44|962.94|964.45|962.95|964.45|962.95|964.04|962.54|0
1622076600000|2021-05-27 00:50:00|964.39|962.89|964.47|962.97|964.47|962.97|964.04|962.54|0
1622076900000|2021-05-27 00:55:00|964.44|962.94|964.68|963.18|964.68|963.18|964.27|962.77|0
1622077200000|2021-05-27 01:00:00|964.67|963.17|964.67|963.17|964.88|963.38|964.46|962.96|0
1622077500000|2021-05-27 01:05:00|964.68|963.18|964.04|962.54|964.88|963.38|963.81|962.31|0
1622077800000|2021-05-27 01:10:00|964.03|962.53|963.8|962.3|964.04|962.54|963.6|962.1|0
1622078100000|2021-05-27 01:15:00|963.81|962.31|963.73|962.23|964.02|962.52|963.59|962.09|0
1622078400000|2021-05-27 01:20:00|963.74|962.24|963.79|962.29|963.8|962.3|963.49|961.99|0
1622078700000|2021-05-27 01:25:00|963.73|962.23|964.2|962.7|964.2|962.7|963.59|962.09|0
1622079000000|2021-05-27 01:30:00|964.19|962.69|963.98|962.48|964.19|962.69|963.76|962.26|0
1622079300000|2021-05-27 01:35:00|963.97|962.47|963.35|961.85|963.97|962.47|963.35|961.85|0
1622079600000|2021-05-27 01:40:00|963.36|961.86|963.37|961.87|963.79|962.29|963.35|961.85|0
1622079900000|2021-05-27 01:45:00|963.38|961.88|963.59|962.09|963.59|962.09|963.16|961.66|0
1622080200000|2021-05-27 01:50:00|963.56|962.06|963.75|962.25|963.76|962.26|963.35|961.85|0
1622080500000|2021-05-27 01:55:00|963.69|962.19|963.99|962.49|963.99|962.49|963.56|962.06|0
1622080800000|2021-05-27 02:00:00|963.93|962.43|963.78|962.28|963.98|962.48|963.78|962.28|0
1622081100000|2021-05-27 02:05:00|963.79|962.29|964.2|962.7|964.21|962.71|963.79|962.29|0
1622081400000|2021-05-27 02:10:00|964.21|962.71|964.2|962.7|964.4|962.9|964.19|962.69|0
1622081700000|2021-05-27 02:15:00|964.19|962.69|964.19|962.69|964.2|962.7|963.99|962.49|0
1622082000000|2021-05-27 02:20:00|964.08|962.58|963.99|962.49|964.19|962.69|963.97|962.47|0
1622082300000|2021-05-27 02:25:00|963.98|962.48|964.17|962.67|964.18|962.68|963.97|962.47|0
1622082600000|2021-05-27 02:30:00|964.14|962.64|963.76|962.26|964.17|962.67|963.75|962.25|0
1622082900000|2021-05-27 02:35:00|963.86|962.36|964.17|962.67|964.18|962.68|963.76|962.26|0
1622083200000|2021-05-27 02:40:00|963.98|962.48|963.98|962.48|964.19|962.69|963.78|962.28|0
1622083500000|2021-05-27 02:45:00|963.99|962.49|964.4|962.9|964.4|962.9|963.99|962.49|0
1622083800000|2021-05-27 02:50:00|964.59|963.09|964.62|963.12|964.82|963.32|964.4|962.9|0
1622084100000|2021-05-27 02:55:00|964.63|963.13|964.6|963.1|964.63|963.13|964.4|962.9|0
1622084400000|2021-05-27 03:00:00|964.61|963.11|964.4|962.9|964.62|963.12|964.4|962.9|0
1622084700000|2021-05-27 03:05:00|964.41|962.91|964.4|962.9|964.41|962.91|964.18|962.68|0
1622085000000|2021-05-27 03:10:00|964.34|962.84|964.42|962.92|964.43|962.93|964.2|962.7|0
1622085300000|2021-05-27 03:15:00|964.41|962.91|964.62|963.12|964.62|963.12|964.41|962.91|0
1622085600000|2021-05-27 03:20:00|964.56|963.06|964.41|962.91|964.56|963.06|964.41|962.91|0
1622085900000|2021-05-27 03:25:00|964.42|962.92|964.42|962.92|964.43|962.93|964.21|962.71|0
1622086200000|2021-05-27 03:30:00|964.48|962.98|964.63|963.13|964.83|963.33|964.48|962.98|0
1622086500000|2021-05-27 03:35:00|964.62|963.12|964.85|963.35|965.05|963.55|964.62|963.12|0
1622086800000|2021-05-27 03:40:00|964.91|963.41|965.05|963.55|965.05|963.55|964.84|963.34|0
1622087100000|2021-05-27 03:45:00|965.04|963.54|965.04|963.54|965.06|963.56|964.85|963.35|0
1622087400000|2021-05-27 03:50:00|965.05|963.55|965.06|963.56|965.06|963.56|965.04|963.54|0
1622087700000|2021-05-27 03:55:00|965.07|963.57|965.05|963.55|965.26|963.76|965.04|963.54|0
1622088000000|2021-05-27 04:00:00|965.06|963.56|964.63|963.13|965.06|963.56|964.63|963.13|0
1622088300000|2021-05-27 04:05:00|964.64|963.14|964.23|962.73|964.83|963.33|964.22|962.72|0
1622088600000|2021-05-27 04:10:00|964.24|962.74|964.02|962.52|964.24|962.74|964.02|962.52|0
1622088900000|2021-05-27 04:15:00|964.01|962.51|964.22|962.72|964.23|962.73|964.01|962.51|0
1622089200000|2021-05-27 04:20:00|964.23|962.73|964.42|962.92|964.43|962.93|964.22|962.72|0
1622089500000|2021-05-27 04:25:00|964.43|962.93|964.42|962.92|964.43|962.93|964.22|962.72|0
1622089800000|2021-05-27 04:30:00|964.41|962.91|964.2|962.7|964.42|962.92|964.19|962.69|0
1622090100000|2021-05-27 04:35:00|964.19|962.69|964.4|962.9|964.41|962.91|964.19|962.69|0
1622090400000|2021-05-27 04:40:00|964.41|962.91|964.41|962.91|964.41|962.91|964.2|962.7|0
1622090700000|2021-05-27 04:45:00|964.35|962.85|964.41|962.91|964.42|962.92|964.2|962.7|0
1622091000000|2021-05-27 04:50:00|964.21|962.71|964.32|962.82|964.72|963.22|964.21|962.71|0
1622091300000|2021-05-27 04:55:00|964.31|962.81|964.51|963.01|964.52|963.02|964.3|962.8|0
1622091600000|2021-05-27 05:00:00|964.52|963.02|964.31|962.81|964.52|963.02|964.3|962.8|0
1622091900000|2021-05-27 05:05:00|964.3|962.8|963.87|962.37|964.3|962.8|963.87|962.37|0
1622092200000|2021-05-27 05:10:00|963.88|962.38|963.86|962.36|963.88|962.38|963.65|962.15|0
1622092500000|2021-05-27 05:15:00|963.85|962.35|963.86|962.36|963.86|962.36|963.65|962.15|0
1622092800000|2021-05-27 05:20:00|963.85|962.35|963.84|962.34|963.86|962.36|963.84|962.34|0
1622093100000|2021-05-27 05:25:00|963.85|962.35|964.05|962.55|964.06|962.56|963.84|962.34|0
1622093400000|2021-05-27 05:30:00|964.04|962.54|964.07|962.57|964.08|962.58|963.85|962.35|0
1622093700000|2021-05-27 05:35:00|964.01|962.51|963.66|962.16|964.08|962.58|963.66|962.16|0
1622094000000|2021-05-27 05:40:00|963.67|962.17|964.12|962.62|964.21|962.71|963.67|962.17|0
1622094300000|2021-05-27 05:45:00|964.15|962.65|964.32|962.82|964.32|962.82|964.1|962.6|0
1622094600000|2021-05-27 05:50:00|964.26|962.76|964.55|963.05|964.77|963.27|964.12|962.62|0
1622094900000|2021-05-27 05:55:00|964.61|963.11|964.74|963.24|964.75|963.25|964.53|963.03|0
1622095200000|2021-05-27 06:00:00|964.68|963.18|964.53|963.03|964.76|963.26|964.33|962.83|0
1622095500000|2021-05-27 06:05:00|964.54|963.04|964.14|962.64|964.56|963.06|963.93|962.43|0
1622095800000|2021-05-27 06:10:00|964.13|962.63|964.12|962.62|964.33|962.83|963.92|962.42|0
1622096100000|2021-05-27 06:15:00|964.09|962.59|964.33|962.83|964.34|962.84|963.92|962.42|0
1622096400000|2021-05-27 06:20:00|964.34|962.84|964.32|962.82|964.52|963.02|964.32|962.82|0
1622096700000|2021-05-27 06:25:00|964.26|962.76|964.12|962.62|964.31|962.81|963.91|962.41|0
1622097000000|2021-05-27 06:30:00|964.11|962.61|963.9|962.4|964.12|962.62|963.89|962.39|0
1622097300000|2021-05-27 06:35:00|963.89|962.39|963.7|962.2|963.89|962.39|963.5|962|0
1622097600000|2021-05-27 06:40:00|963.68|962.18|963.05|961.55|963.68|962.18|962.84|961.34|0
1622097900000|2021-05-27 06:45:00|963.04|961.54|962.99|961.49|963.26|961.76|962.14|960.64|0
1622098200000|2021-05-27 06:50:00|962.98|961.48|962.59|961.09|963.01|961.51|962.36|960.86|0
1622098500000|2021-05-27 06:55:00|962.6|961.1|963|961.5|963.21|961.71|962.59|961.09|0
1622098800000|2021-05-27 07:00:00|963.01|961.51|965.52|964.02|965.72|964.22|961.94|960.44|1
1622099100000|2021-05-27 07:05:00|965.53|964.03|965.4|964|966.93|965.43|964.7|963|28
1622099400000|2021-05-27 07:10:00|965.5|964.1|966.9|966.1|966.9|966.2|965.5|964.1|111
1622099700000|2021-05-27 07:15:00|967.1|966.2|968.4|967.4|968.4|967.4|966.7|965.8|38
1622100000000|2021-05-27 07:20:00|968.3|967.3|968.9|967.9|969.5|968.8|968.1|967.1|25
1622100300000|2021-05-27 07:25:00|969.3|968|970.7|969.8|970.8|969.8|968.7|967.6|19
1622100600000|2021-05-27 07:30:00|970.6|969.9|969.6|968.9|970.6|970|969.6|968.5|30
1622100900000|2021-05-27 07:35:00|969.7|969|968.9|967.8|970.4|969.4|968.5|967.6|48
1622101200000|2021-05-27 07:40:00|969.17|968.07|969.77|968.87|969.97|969.07|968.67|967.67|9
1622101500000|2021-05-27 07:45:00|969.67|968.77|969.27|968.27|969.87|969.07|968.77|967.97|72
1622101800000|2021-05-27 07:50:00|969.37|968.37|969.77|968.77|970.17|969.27|969.37|968.37|1
1622102100000|2021-05-27 07:55:00|969.67|968.67|969.77|968.87|970.07|969.07|969.17|968.17|13
1622102400000|2021-05-27 08:00:00|970.17|968.97|970.47|969.57|970.57|969.67|969.77|968.77|5
1622102700000|2021-05-27 08:05:00|970.57|969.47|970.27|969.37|970.67|969.77|970.07|969.17|25
1622103000000|2021-05-27 08:10:00|970.17|969.47|971.07|970.17|971.17|970.27|970.07|969.27|4
1622103300000|2021-05-27 08:15:00|970.97|970.07|969.57|968.57|971.07|970.07|969.47|968.47|21
1622103600000|2021-05-27 08:20:00|969.47|968.47|970.37|969.37|970.97|969.97|969.47|968.47|46
1622103900000|2021-05-27 08:25:00|970.27|969.27|970.17|969.17|970.37|969.37|969.87|968.87|9
1622104200000|2021-05-27 08:30:00|970.07|969.07|969.97|968.97|970.07|969.07|969.57|968.57|0
1622104500000|2021-05-27 08:35:00|969.87|968.87|969.47|968.47|969.87|968.87|969.27|968.27|0
1622104800000|2021-05-27 08:40:00|969.37|968.57|969.37|968.37|969.97|969.07|969.37|968.37|0
1622105100000|2021-05-27 08:45:00|969.27|968.27|968.77|967.77|969.27|968.47|968.17|967.17|69
1622105400000|2021-05-27 08:50:00|968.87|967.87|968.67|967.67|968.87|967.87|968.27|967.27|1
1622105700000|2021-05-27 08:55:00|968.57|967.57|969.77|968.87|969.87|968.87|968.47|967.57|15
1622106000000|2021-05-27 09:00:00|969.87|968.97|970.97|969.87|970.97|969.87|969.77|968.97|11
1622106300000|2021-05-27 09:05:00|971.07|969.97|970.57|969.57|971.07|969.97|970.37|969.37|1
1622106600000|2021-05-27 09:10:00|970.47|969.47|971.27|970.27|971.27|970.27|970.37|969.37|16
1622106900000|2021-05-27 09:15:00|971.17|970.37|971.17|970.17|971.37|970.37|970.87|969.87|3
1622107200000|2021-05-27 09:20:00|971.27|970.27|971.77|970.67|972.07|971.17|971.27|970.27|37
1622107500000|2021-05-27 09:25:00|971.87|970.77|971.67|970.77|971.87|970.87|971.27|970.27|0
1622107800000|2021-05-27 09:30:00|971.77|970.87|971.77|970.87|972.07|971.07|971.67|970.67|42
1622108100000|2021-05-27 09:35:00|971.87|970.97|972.37|971.37|972.57|971.57|971.87|970.97|0
1622108400000|2021-05-27 09:40:00|972.27|971.47|972.47|971.67|972.67|971.67|972.17|971.17|1
1622108700000|2021-05-27 09:45:00|972.67|971.77|972.77|971.77|972.97|971.97|972.47|971.47|2
1622109000000|2021-05-27 09:50:00|972.67|971.87|972.67|971.57|973.07|972.17|972.67|971.57|11
1622109300000|2021-05-27 09:55:00|972.57|971.47|972.27|971.27|972.57|971.57|972.17|971.17|32
1622109600000|2021-05-27 10:00:00|972.37|971.37|971.87|970.97|972.37|971.47|971.67|970.77|0
1622109900000|2021-05-27 10:05:00|971.97|971.07|971.87|970.87|972.07|971.17|971.77|970.87|5
1622110200000|2021-05-27 10:10:00|971.97|970.97|972.07|971.17|972.57|971.57|971.97|970.97|1
1622110500000|2021-05-27 10:15:00|972.17|971.07|970.97|970.07|972.17|971.07|970.87|969.87|0
1622110800000|2021-05-27 10:20:00|970.87|969.97|970.07|969.07|971.17|969.97|970.07|969.07|74
1622111100000|2021-05-27 10:25:00|970.17|969.17|970.67|969.67|970.77|969.87|970.07|969.07|69
1622111400000|2021-05-27 10:30:00|970.57|969.57|971.27|970.27|971.27|970.27|970.47|969.47|1
1622111700000|2021-05-27 10:35:00|971.17|970.17|970.87|970.07|971.37|970.47|970.87|970.07|8
1622112000000|2021-05-27 10:40:00|971.07|969.97|971.07|970.07|971.17|970.27|971.07|969.87|3
1622112300000|2021-05-27 10:45:00|971.17|970.17|971.17|970.27|971.17|970.37|971.17|970.17|1
1622112600000|2021-05-27 10:50:00|971.07|970.37|970.37|969.47|971.07|970.37|970.37|969.37|55
1622112900000|2021-05-27 10:55:00|970.47|969.57|970.17|969.27|970.57|969.57|970.17|969.27|2
1622113200000|2021-05-27 11:00:00|970.27|969.37|970.27|969.37|970.67|969.57|970.17|969.27|4
1622113500000|2021-05-27 11:05:00|970.37|969.47|970.47|969.57|970.57|969.57|970.27|969.47|0
1622113800000|2021-05-27 11:10:00|970.37|969.67|970.87|969.97|970.97|969.97|970.37|969.67|46
1622114100000|2021-05-27 11:15:00|970.77|969.77|970.77|969.77|970.87|969.97|970.57|969.57|1
1622114400000|2021-05-27 11:20:00|970.87|969.87|970.77|969.77|971.17|970.27|970.77|969.67|1
1622114700000|2021-05-27 11:25:00|970.87|969.87|970.97|970.07|971.07|970.07|970.77|969.77|0
1622115000000|2021-05-27 11:30:00|971.07|970.17|971.27|970.27|971.27|970.27|970.97|969.97|6
1622115300000|2021-05-27 11:35:00|971.37|970.37|971.57|970.67|971.77|970.77|971.27|970.27|0
1622115600000|2021-05-27 11:40:00|971.56|970.66|971.56|970.56|971.76|970.76|971.56|970.46|1
1622115900000|2021-05-27 11:45:00|971.66|970.66|971.76|970.86|971.76|970.86|971.66|970.66|1
1622116200000|2021-05-27 11:50:00|971.66|970.76|971.26|970.26|971.66|970.86|971.26|970.26|0
1622116500000|2021-05-27 11:55:00|971.16|970.16|971.46|970.36|971.46|970.36|970.96|969.96|0
1622116800000|2021-05-27 12:00:00|971.66|970.46|971.26|970.26|972.46|971.66|971.26|970.26|82
1622117100000|2021-05-27 12:05:00|971.36|970.36|971.16|970.26|971.46|970.56|971.06|970.16|2
1622117400000|2021-05-27 12:10:00|971.06|970.36|971.46|970.56|971.66|970.56|970.96|970.36|67
1622117700000|2021-05-27 12:15:00|971.36|970.36|971.06|970.06|971.56|970.56|970.86|969.86|5
1622118000000|2021-05-27 12:20:00|971.16|970.16|971.76|970.86|971.76|970.86|971.16|970.16|0
1622118300000|2021-05-27 12:25:00|971.96|970.96|972.16|971.06|972.16|971.16|971.96|970.96|1
1622118600000|2021-05-27 12:30:00|972.06|970.96|973.46|972.46|973.46|972.46|971.96|970.86|22
1622118900000|2021-05-27 12:35:00|973.36|972.36|973.76|972.96|973.76|973.06|973.16|972.16|122
1622119200000|2021-05-27 12:40:00|973.86|972.86|973.16|972.26|973.86|972.86|973.06|972.16|30
1622119500000|2021-05-27 12:45:00|973.06|972.16|972.56|971.56|973.16|972.16|972.56|971.56|0
1622119800000|2021-05-27 12:50:00|972.46|971.46|972.76|971.86|972.86|971.86|972.36|971.46|0
1622120100000|2021-05-27 12:55:00|972.66|971.76|972.66|971.76|972.96|971.96|972.56|971.66|0
1622120400000|2021-05-27 13:00:00|972.76|971.86|973.26|972.26|973.46|972.46|972.76|971.86|14
1622120700000|2021-05-27 13:05:00|973.36|972.36|973.46|972.56|973.66|972.66|972.96|971.96|3
1622121000000|2021-05-27 13:10:00|973.36|972.66|973.66|972.76|973.86|972.76|973.36|972.56|1
1622121300000|2021-05-27 13:15:00|973.76|972.86|973.86|972.86|973.96|972.86|973.56|972.76|0
1622121600000|2021-05-27 13:20:00|973.96|972.96|973.16|972.16|974.16|973.06|973.06|972.16|4
1622121900000|2021-05-27 13:25:00|973.26|972.26|973.66|972.66|973.86|972.86|973.16|972.26|1
1622122200000|2021-05-27 13:30:00|973.76|972.76|974.66|973.66|975.36|974.36|973.66|972.66|54
1622122500000|2021-05-27 13:35:00|974.76|973.76|973.56|972.66|974.96|974.06|973.26|972.56|18
1622122800000|2021-05-27 13:40:00|973.66|972.76|973.26|972.26|974.26|973.26|973.16|972.26|8
1622123100000|2021-05-27 13:45:00|973.36|972.36|973.46|972.46|973.76|972.76|972.56|971.66|12
1622123400000|2021-05-27 13:50:00|973.56|972.56|973.06|972.06|973.66|972.66|972.86|971.96|0
1622123700000|2021-05-27 13:55:00|972.96|971.96|973.46|972.06|973.46|972.16|972.46|971.56|5
1622124000000|2021-05-27 14:00:00|973.56|971.86|972.96|971.96|973.56|972.46|972.56|971.56|10
1622124300000|2021-05-27 14:05:00|973.06|972.06|972.76|971.86|973.26|972.26|972.46|971.76|21
1622124600000|2021-05-27 14:10:00|972.54|971.64|973.04|972.04|973.04|972.04|972.24|971.44|1
1622124900000|2021-05-27 14:15:00|973.14|971.94|974.23|972.73|974.23|972.73|971.94|971.04|89
1622125200000|2021-05-27 14:20:00|974.17|972.67|973.78|972.28|974.22|972.72|973.6|972.1|0
1622125500000|2021-05-27 14:25:00|973.79|972.29|974.2|972.7|974.41|972.91|973.77|972.27|371
1622125800000|2021-05-27 14:30:00|974.26|972.76|974.63|973.13|974.63|973.13|974.26|972.76|0
1622126100000|2021-05-27 14:35:00|974.64|973.14|974.84|973.34|975.05|973.55|974.63|973.13|0
1622126400000|2021-05-27 14:40:00|974.78|973.28|975.26|973.76|975.26|973.76|974.62|973.12|107
1622126700000|2021-05-27 14:45:00|975.25|973.75|974.68|973.18|975.27|973.77|974.66|973.16|0
1622127000000|2021-05-27 14:50:00|974.67|973.17|974.57|973.07|974.68|973.18|973.3|971.8|0
1622127300000|2021-05-27 14:55:00|974.58|973.08|973.75|972.25|974.58|973.08|973.75|972.25|0
1622127600000|2021-05-27 15:00:00|973.77|972.27|973.52|972.02|973.99|972.49|973.33|971.83|0
1622127900000|2021-05-27 15:05:00|973.51|972.01|973.56|972.06|973.77|972.27|973.3|971.8|0
1622128200000|2021-05-27 15:10:00|973.57|972.07|973.56|972.06|973.58|972.08|973.34|971.84|0
1622128500000|2021-05-27 15:15:00|973.57|972.07|973.39|971.89|973.77|972.27|973.34|971.84|0
1622128800000|2021-05-27 15:20:00|973.4|971.9|973.18|971.68|973.59|972.09|973.17|971.67|0
1622129100000|2021-05-27 15:25:00|973.19|971.69|971.71|970.21|973.4|971.9|971.71|970.21|0
1622129400000|2021-05-27 15:30:00|971.65|970.15|971.86|970.36|972.45|970.95|971|969.5|0
1622129700000|2021-05-27 15:35:00|971.74|970.24|972.09|970.59|972.28|970.78|971.52|970.02|0
1622130000000|2021-05-27 15:40:00|972.08|970.58|972.31|970.81|972.53|971.03|972.08|970.58|0
1622130300000|2021-05-27 15:45:00|972.3|970.8|972.5|971|972.52|971.02|972.3|970.8|0
1622130600000|2021-05-27 15:50:00|972.51|971.01|972.71|971.21|972.91|971.41|972.5|971|0
1622130900000|2021-05-27 15:55:00|972.72|971.22|972.76|971.26|972.78|971.28|972.52|971.02|0
1622131200000|2021-05-27 16:00:00|972.75|971.25|972.96|971.46|972.98|971.48|972.75|971.25|0
1622131500000|2021-05-27 16:05:00|972.97|971.47|972.96|971.46|972.97|971.47|972.74|971.24|0
1622131800000|2021-05-27 16:10:00|972.95|971.45|972.97|971.47|972.97|971.47|972.95|971.45|0
1622132100000|2021-05-27 16:15:00|972.98|971.48|972.97|971.47|973.18|971.68|972.97|971.47|0
1622132400000|2021-05-27 16:20:00|972.98|971.48|972.98|971.48|973.18|971.68|972.97|971.47|0
1622132700000|2021-05-27 16:25:00|972.99|971.49|972.76|971.26|972.99|971.49|972.76|971.26|0
1622133000000|2021-05-27 16:30:00|972.77|971.27|972.97|971.47|972.98|971.48|972.75|971.25|0
1622133300000|2021-05-27 16:35:00|973.17|971.67|972.76|971.26|973.17|971.67|972.55|971.05|0
1622133600000|2021-05-27 16:40:00|972.77|971.27|972.75|971.25|972.96|971.46|972.54|971.04|0
1622133900000|2021-05-27 16:45:00|972.74|971.24|972.7|971.2|972.75|971.25|972.69|971.19|0
1622134200000|2021-05-27 16:50:00|972.71|971.21|972.71|971.21|972.71|971.21|972.69|971.19|0
1622134500000|2021-05-27 16:55:00|972.7|971.2|972.51|971.01|972.92|971.42|972.5|971|0
1622134800000|2021-05-27 17:00:00|972.52|971.02|972.3|970.8|972.55|971.05|972.3|970.8|0
1622135100000|2021-05-27 17:05:00|972.5|971|972.51|971.01|972.72|971.22|972.3|970.8|0
1622135400000|2021-05-27 17:10:00|972.52|971.02|972.71|971.21|972.72|971.22|972.49|970.99|0
1622135700000|2021-05-27 17:15:00|972.51|971.01|972.51|971.01|972.72|971.22|972.48|970.98|0
1622136000000|2021-05-27 17:20:00|972.52|971.02|972.5|971|972.71|971.21|972.49|970.99|0
1622136300000|2021-05-27 17:25:00|972.49|970.99|972.28|970.78|972.5|971|972.28|970.78|0
1622136600000|2021-05-27 17:30:00|972.27|970.77|972.28|970.78|972.29|970.79|972.26|970.76|0
1622136900000|2021-05-27 17:35:00|972.29|970.79|972.03|970.53|972.3|970.8|971.58|970.08|0
1622137200000|2021-05-27 17:40:00|972.04|970.54|971.82|970.32|972.05|970.55|971.81|970.31|0
1622137500000|2021-05-27 17:45:00|971.83|970.33|972.23|970.73|972.23|970.73|971.8|970.3|0
1622137800000|2021-05-27 17:50:00|972.3|970.8|972.22|970.72|972.44|970.94|972.22|970.72|0
1622138100000|2021-05-27 17:55:00|972.23|970.73|972.23|970.73|972.24|970.74|972.21|970.71|0
1622138400000|2021-05-27 18:00:00|972.22|970.72|972|970.5|972.24|970.74|971.78|970.28|0
1622138700000|2021-05-27 18:05:00|971.99|970.49|971.58|970.08|972|970.5|971.56|970.06|0
1622139000000|2021-05-27 18:10:00|971.57|970.07|971.54|970.04|971.78|970.28|971.34|969.84|0
1622139300000|2021-05-27 18:15:00|971.48|969.98|971.55|970.05|971.55|970.05|971.33|969.83|0
1622139600000|2021-05-27 18:20:00|971.54|970.04|971.34|969.84|971.57|970.07|971.34|969.84|0
1622139900000|2021-05-27 18:25:00|971.54|970.04|971.81|970.31|971.81|970.31|971.33|969.83|0
1622140200000|2021-05-27 18:30:00|971.8|970.3|971.79|970.29|971.8|970.3|971.57|970.07|0
1622140500000|2021-05-27 18:35:00|971.78|970.28|971.76|970.26|971.79|970.29|971.54|970.04|0
1622140800000|2021-05-27 18:40:00|971.77|970.27|971.57|970.07|971.77|970.27|971.54|970.04|0
1622141100000|2021-05-27 18:45:00|971.56|970.06|971.58|970.08|971.79|970.29|971.55|970.05|0
1622141400000|2021-05-27 18:50:00|971.59|970.09|971.81|970.31|971.81|970.31|971.57|970.07|0
1622141700000|2021-05-27 18:55:00|971.8|970.3|972.02|970.52|972.05|970.55|971.8|970.3|0
1622142000000|2021-05-27 19:00:00|972.01|970.51|971.57|970.07|972.02|970.52|971.16|969.66|0
1622142300000|2021-05-27 19:05:00|971.56|970.06|971.35|969.85|971.57|970.07|971.13|969.63|0
1622142600000|2021-05-27 19:10:00|971.41|969.91|971.78|970.28|971.81|970.31|971.33|969.83|0
1622142900000|2021-05-27 19:15:00|971.79|970.29|971.8|970.3|972.01|970.51|971.79|970.29|0
1622143200000|2021-05-27 19:20:00|971.79|970.29|971.78|970.28|971.81|970.31|971.55|970.05|0
1622143500000|2021-05-27 19:25:00|971.77|970.27|971.78|970.28|971.98|970.48|971.76|970.26|0
1622143800000|2021-05-27 19:30:00|971.79|970.29|971.98|970.48|971.99|970.49|971.75|970.25|0
1622144100000|2021-05-27 19:35:00|971.99|970.49|972.2|970.7|972.42|970.92|971.96|970.46|0
1622144400000|2021-05-27 19:40:00|972.21|970.71|972.18|970.68|972.44|970.94|972.18|970.68|0
1622144700000|2021-05-27 19:45:00|972.19|970.69|972.19|970.69|972.45|970.95|972.18|970.68|0
1622145000000|2021-05-27 19:50:00|972.2|970.7|972.83|971.33|972.84|971.34|972.16|970.66|0
1622145300000|2021-05-27 19:55:00|972.82|971.32|972.3|970.8|973.4|971.9|972.2|970.7|0
1622145600000|2021-05-27 20:00:00|972.29|970.79|973.25|971.75|973.25|971.75|971.71|970.21|0
1622145900000|2021-05-27 20:05:00|973.24|971.74|974.01|972.51|974.06|972.56|973.21|971.71|0
1622146200000|2021-05-27 20:10:00|974|972.5|974.29|972.79|974.49|972.99|973.97|972.47|0
1622146500000|2021-05-27 20:15:00|974.3|972.8|974.28|972.78|974.32|972.82|974.21|972.71|0
1622146800000|2021-05-27 20:20:00|974.26|972.76|974.28|972.78|974.32|972.82|974.23|972.73|0
1622147100000|2021-05-27 20:25:00|974.3|972.8|974.25|972.75|974.3|972.8|974.23|972.73|0
1622147400000|2021-05-27 20:30:00|974.23|972.73|974.41|972.91|974.47|972.97|974.18|972.68|0
1622147700000|2021-05-27 20:35:00|974.47|972.97|974.51|973.01|974.69|973.19|974.41|972.91|0
1622148000000|2021-05-27 20:40:00|974.52|973.02|974.51|973.01|974.6|973.1|974.36|972.86|0
1622148300000|2021-05-27 20:45:00|974.52|973.02|974.51|973.01|974.65|973.15|974.51|973.01|0
1622148600000|2021-05-27 20:50:00|974.52|973.02|974.69|973.19|974.84|973.34|974.51|973.01|0
1622148900000|2021-05-27 20:55:00|974.7|973.2|974.84|973.34|974.97|973.47|974.69|973.19|0
1622149200000|2021-05-27 21:00:00|974.82|973.32|974.8|973.3|974.82|973.32|974.77|973.27|0
1622149500000|2021-05-27 21:05:00|974.82|973.32|974.77|973.27|974.82|973.32|974.77|973.27|0
1622149800000|2021-05-27 21:10:00|974.78|973.28|974.8|973.3|974.86|973.36|974.77|973.27|0
1622150100000|2021-05-27 21:15:00|974.78|973.28|974.75|973.25|974.86|973.36|974.66|973.16|0
1622150400000|2021-05-27 21:20:00|974.68|973.18|974.68|973.18|974.73|973.23|974.66|973.16|0
1622150700000|2021-05-27 21:25:00|974.64|973.14|974.62|973.12|974.64|973.14|974.62|973.12|0
1622151000000|2021-05-27 21:30:00|974.69|973.19|974.23|972.73|974.69|973.19|974.23|972.73|0
1622151300000|2021-05-27 21:35:00|974.21|972.71|974.17|972.67|974.23|972.73|974.15|972.65|0
1622151600000|2021-05-27 21:40:00|974.19|972.69|974.15|972.65|974.19|972.69|974.14|972.64|0
1622151900000|2021-05-27 21:45:00|974.14|972.64|974.15|972.65|974.17|972.67|974.14|972.64|0
1622152200000|2021-05-27 21:50:00|974.17|972.67|974.15|972.65|974.21|972.71|974.14|972.64|0
1622152500000|2021-05-27 21:55:00|974.19|972.69|974.48|972.98|974.5|973|974.15|972.65|0
1622152800000|2021-05-27 22:00:00|974.47|972.97|974.68|973.18|974.88|973.38|974.47|972.97|0
1622153100000|2021-05-27 22:05:00|974.69|973.19|974.82|973.32|974.82|973.32|974.59|973.09|0
1622153400000|2021-05-27 22:10:00|974.84|973.34|975.02|973.52|975.09|973.59|974.84|973.34|0
1622153700000|2021-05-27 22:15:00|975.03|973.53|974.89|973.39|975.07|973.57|974.89|973.39|0
1622154000000|2021-05-27 22:20:00|974.9|973.4|974.93|973.43|974.98|973.48|974.9|973.4|0
1622154300000|2021-05-27 22:25:00|974.91|973.41|974.89|973.39|974.93|973.43|974.78|973.28|0
1622154600000|2021-05-27 22:30:00|974.88|973.38|974.81|973.31|974.88|973.38|974.78|973.28|0
1622154900000|2021-05-27 22:35:00|974.8|973.3|974.83|973.33|974.83|973.33|974.78|973.28|0
1622155200000|2021-05-27 22:40:00|974.82|973.32|974.83|973.33|974.98|973.48|974.81|973.31|0
1622155500000|2021-05-27 22:45:00|974.84|973.34|974.96|973.46|974.98|973.48|974.83|973.33|0
1622155800000|2021-05-27 22:50:00|974.98|973.48|974.93|973.43|974.98|973.48|974.89|973.39|0
1622156100000|2021-05-27 22:55:00|974.94|973.44|975|973.5|975.02|973.52|974.94|973.44|0
1622156400000|2021-05-27 23:00:00|975.02|973.52|974.93|973.43|975.02|973.52|974.93|973.43|0
1622156700000|2021-05-27 23:05:00|974.91|973.41|974.83|973.33|974.93|973.43|974.83|973.33|0
1622157000000|2021-05-27 23:10:00|974.85|973.35|974.83|973.33|974.89|973.39|974.78|973.28|0
1622157300000|2021-05-27 23:15:00|974.82|973.32|974.74|973.24|974.83|973.33|974.69|973.19|0
1622157600000|2021-05-27 23:20:00|974.76|973.26|974.69|973.19|974.83|973.33|974.69|973.19|0
1622157900000|2021-05-27 23:25:00|974.7|973.2|974.96|973.46|974.98|973.48|974.65|973.15|0
1622158200000|2021-05-27 23:30:00|974.98|973.48|975.59|974.09|975.68|974.18|974.98|973.48|0
1622158500000|2021-05-27 23:35:00|975.61|974.11|975.74|974.24|975.94|974.44|975.5|974|0
1622158800000|2021-05-27 23:40:00|975.75|974.25|975.83|974.33|975.83|974.33|975.63|974.13|0
1622159100000|2021-05-27 23:45:00|975.82|974.32|975.92|974.42|976.02|974.52|975.68|974.18|0
1622159400000|2021-05-27 23:50:00|975.91|974.41|975.87|974.37|975.96|974.46|975.74|974.24|0
1622159700000|2021-05-27 23:55:00|975.86|974.36|975.68|974.18|975.87|974.37|975.63|974.13|0
1622160000000|2021-05-28 00:00:00|975.69|974.19|975.63|974.13|976.11|974.61|975.63|974.13|0
1622160300000|2021-05-28 00:05:00|975.64|974.14|975.8|974.3|975.82|974.32|975.49|973.99|0
1622160600000|2021-05-28 00:10:00|975.82|974.32|975.77|974.27|975.86|974.36|975.59|974.09|0
1622160900000|2021-05-28 00:15:00|975.78|974.28|975.43|973.93|976.13|974.63|975.01|973.51|0
1622161200000|2021-05-28 00:20:00|975.4|973.9|975.44|973.94|975.66|974.16|975.24|973.74|0
1622161500000|2021-05-28 00:25:00|975.47|973.97|975.44|973.94|975.75|974.25|975.24|973.74|0
1622161800000|2021-05-28 00:30:00|975.45|973.95|975.64|974.14|975.65|974.15|975.25|973.75|0
1622162100000|2021-05-28 00:35:00|975.63|974.13|975.43|973.93|975.64|974.14|975.42|973.92|0
1622162400000|2021-05-28 00:40:00|975.44|973.94|975.02|973.52|975.44|973.94|975.02|973.52|0
1622162700000|2021-05-28 00:45:00|975.03|973.53|975.41|973.91|975.42|973.92|975.03|973.53|0
1622163000000|2021-05-28 00:50:00|975.42|973.92|975.2|973.7|975.62|974.12|975.2|973.7|0
1622163300000|2021-05-28 00:55:00|975.26|973.76|975.2|973.7|975.41|973.91|975.2|973.7|0
1622163600000|2021-05-28 01:00:00|975.19|973.69|975.39|973.89|975.41|973.91|975.19|973.69|0
1622163900000|2021-05-28 01:05:00|975.38|973.88|975.39|973.89|975.59|974.09|975.19|973.69|0
1622164200000|2021-05-28 01:10:00|975.4|973.9|975.37|973.87|975.59|974.09|975.17|973.67|0
1622164500000|2021-05-28 01:15:00|975.34|973.84|975.17|973.67|975.37|973.87|975.17|973.67|0
1622164800000|2021-05-28 01:20:00|975.16|973.66|975.17|973.67|975.17|973.67|974.95|973.45|0
1622165100000|2021-05-28 01:25:00|975.18|973.68|975.57|974.07|975.58|974.08|975.18|973.68|0
1622165400000|2021-05-28 01:30:00|975.56|974.06|975.58|974.08|975.79|974.29|975.36|973.86|0
1622165700000|2021-05-28 01:35:00|975.57|974.07|975.56|974.06|975.58|974.08|975.36|973.86|0
1622166000000|2021-05-28 01:40:00|975.57|974.07|975.57|974.07|975.67|974.17|975.37|973.87|0
1622166300000|2021-05-28 01:45:00|975.58|974.08|975.57|974.07|975.78|974.28|975.56|974.06|0
1622166600000|2021-05-28 01:50:00|975.58|974.08|975.56|974.06|975.58|974.08|975.56|974.06|0
1622166900000|2021-05-28 01:55:00|975.57|974.07|975.34|973.84|975.57|974.07|975.12|973.62|0
1622167200000|2021-05-28 02:00:00|975.33|973.83|975.34|973.84|975.55|974.05|975.14|973.64|0
1622167500000|2021-05-28 02:05:00|975.35|973.85|975.34|973.84|975.55|974.05|975.34|973.84|0
1622167800000|2021-05-28 02:10:00|975.35|973.85|975.34|973.84|975.36|973.86|975.34|973.84|0
1622168100000|2021-05-28 02:15:00|975.33|973.83|975.33|973.83|975.34|973.84|975.33|973.83|0
1622168400000|2021-05-28 02:20:00|975.13|973.63|974.93|973.43|975.34|973.84|974.93|973.43|0
1622168700000|2021-05-28 02:25:00|974.94|973.44|974.7|973.2|975.14|973.64|974.7|973.2|0
1622169000000|2021-05-28 02:30:00|974.71|973.21|974.91|973.41|974.93|973.43|974.7|973.2|0
1622169300000|2021-05-28 02:35:00|974.92|973.42|974.72|973.22|974.92|973.42|974.71|973.21|0
1622169600000|2021-05-28 02:40:00|974.78|973.28|974.72|973.22|974.92|973.42|974.72|973.22|0
1622169900000|2021-05-28 02:45:00|974.78|973.28|974.92|973.42|974.92|973.42|974.72|973.22|0
1622170200000|2021-05-28 02:50:00|974.91|973.41|974.92|973.42|974.92|973.42|974.71|973.21|0
1622170500000|2021-05-28 02:55:00|974.91|973.41|975.12|973.62|975.12|973.62|974.91|973.41|0
1622170800000|2021-05-28 03:00:00|975.13|973.63|975.15|973.65|975.35|973.85|975.13|973.63|0
1622171100000|2021-05-28 03:05:00|975.14|973.64|975.16|973.66|975.36|973.86|975.14|973.64|0
1622171400000|2021-05-28 03:10:00|975.15|973.65|975.17|973.67|975.17|973.67|975.15|973.65|0
1622171700000|2021-05-28 03:15:00|975.16|973.66|975.16|973.66|975.36|973.86|975.15|973.65|0
1622172000000|2021-05-28 03:20:00|975.22|973.72|975.17|973.67|975.36|973.86|975.15|973.65|0
1622172300000|2021-05-28 03:25:00|975.16|973.66|975.16|973.66|975.17|973.67|975.16|973.66|0
1622172600000|2021-05-28 03:30:00|975.1|973.6|975.36|973.86|975.36|973.86|974.95|973.45|0
1622172900000|2021-05-28 03:35:00|975.35|973.85|975.13|973.63|975.36|973.86|974.95|973.45|0
1622173500000|2021-05-28 03:45:00|975.19|973.69|975.34|973.84|975.35|973.85|975.13|973.63|0
1622173800000|2021-05-28 03:50:00|975.35|973.85|975.35|973.85|975.36|973.86|975.35|973.85|0
1622174100000|2021-05-28 03:55:00|975.36|973.86|975.35|973.85|975.36|973.86|975.35|973.85|0
1622174400000|2021-05-28 04:00:00|975.34|973.84|975.15|973.65|975.34|973.84|975.15|973.65|0
1622174700000|2021-05-28 04:05:00|975.14|973.64|975.15|973.65|975.15|973.65|975.13|973.63|0
1622175000000|2021-05-28 04:10:00|975.14|973.64|975.14|973.64|975.14|973.64|975.13|973.63|0
1622175300000|2021-05-28 04:15:00|975.13|973.63|975.13|973.63|975.34|973.84|975.13|973.63|0
1622175600000|2021-05-28 04:20:00|975.14|973.64|975.13|973.63|975.15|973.65|975.13|973.63|0
1622175900000|2021-05-28 04:25:00|975.12|973.62|974.91|973.41|975.13|973.63|974.91|973.41|0
1622176200000|2021-05-28 04:30:00|974.92|973.42|974.92|973.42|975.12|973.62|974.92|973.42|0
1622176500000|2021-05-28 04:35:00|974.91|973.41|974.91|973.41|974.92|973.42|974.91|973.41|0
1622176800000|2021-05-28 04:40:00|974.92|973.42|974.92|973.42|974.92|973.42|974.91|973.41|0
1622177100000|2021-05-28 04:45:00|974.93|973.43|975.12|973.62|975.12|973.62|974.93|973.43|0
1622177400000|2021-05-28 04:50:00|975.11|973.61|975.33|973.83|975.33|973.83|975.11|973.61|0
1622177700000|2021-05-28 04:55:00|975.34|973.84|975.33|973.83|975.34|973.84|975.32|973.82|0
1622178000000|2021-05-28 05:00:00|975.34|973.84|975.35|973.85|975.54|974.04|975.33|973.83|0
1622178300000|2021-05-28 05:05:00|975.34|973.84|975.36|973.86|975.37|973.87|975.15|973.65|0
1622178600000|2021-05-28 05:10:00|975.37|973.87|975.34|973.84|975.37|973.87|975.34|973.84|0
1622178900000|2021-05-28 05:15:00|975.33|973.83|975.1|973.6|975.33|973.83|975.1|973.6|0
1622179200000|2021-05-28 05:20:00|975.09|973.59|975.1|973.6|975.31|973.81|975.09|973.59|0
1622179500000|2021-05-28 05:25:00|975.16|973.66|975.08|973.58|975.3|973.8|975.07|973.57|0
1622179800000|2021-05-28 05:30:00|975.07|973.57|974.85|973.35|975.07|973.57|974.65|973.15|0
1622180100000|2021-05-28 05:35:00|974.82|973.32|974.85|973.35|974.85|973.35|974.64|973.14|0
1622180400000|2021-05-28 05:40:00|974.86|973.36|974.86|973.36|975.08|973.58|974.85|973.35|0
1622180700000|2021-05-28 05:45:00|974.85|973.35|974.85|973.35|974.86|973.36|974.64|973.14|0
1622181000000|2021-05-28 05:50:00|974.94|973.44|974.85|973.35|975.07|973.57|974.85|973.35|0
1622181300000|2021-05-28 05:55:00|974.66|973.16|975.05|973.55|975.05|973.55|974.65|973.15|0
1622181600000|2021-05-28 06:00:00|975.04|973.54|974.67|973.17|975.04|973.54|974.45|972.95|0
1622181900000|2021-05-28 06:05:00|974.66|973.16|974.13|972.63|974.87|973.37|974.13|972.63|0
1622182200000|2021-05-28 06:10:00|974.14|972.64|974.11|972.61|974.29|972.79|973.9|972.4|0
1622182500000|2021-05-28 06:15:00|974.17|972.67|974.09|972.59|974.31|972.81|974.08|972.58|0
1622182800000|2021-05-28 06:20:00|974.08|972.58|973.87|972.37|974.09|972.59|973.86|972.36|0
1622183100000|2021-05-28 06:25:00|973.88|972.38|974.08|972.58|974.3|972.8|973.87|972.37|0
1622183400000|2021-05-28 06:30:00|974.09|972.59|974.09|972.59|974.1|972.6|973.88|972.38|0
1622183700000|2021-05-28 06:35:00|974|972.5|974.61|973.11|974.62|973.12|973.89|972.39|0
1622184000000|2021-05-28 06:40:00|974.6|973.1|974.4|972.9|974.61|973.11|974.4|972.9|0
1622184300000|2021-05-28 06:45:00|974.41|972.91|974.81|973.31|974.81|973.31|974.4|972.9|0
1622184600000|2021-05-28 06:50:00|974.82|973.32|975.04|973.54|975.04|973.54|974.81|973.31|0
1622184900000|2021-05-28 06:55:00|974.97|973.47|976.2|974.7|976.2|974.7|974.84|973.34|0
1622185200000|2021-05-28 07:00:00|976.21|974.71|977.04|974.94|978.54|975.94|975.27|973.34|8
1622185500000|2021-05-28 07:05:00|976.24|975.04|976.64|975.04|977.14|976.24|976.24|974.84|37
1622185800000|2021-05-28 07:10:00|976.54|975.14|977.84|976.74|977.84|976.74|975.64|975.14|30
1622186100000|2021-05-28 07:15:00|977.74|976.84|979.44|978.54|979.44|978.54|977.64|976.74|69
1622186400000|2021-05-28 07:20:00|979.34|978.44|979.14|978.14|980.04|979.04|978.34|977.24|33
1622186700000|2021-05-28 07:25:00|979.34|978.24|979.24|978.24|979.44|978.34|978.34|977.44|9
1622187000000|2021-05-28 07:30:00|979.14|978.14|979.74|978.84|979.84|978.84|978.74|977.74|7
1622187300000|2021-05-28 07:35:00|979.64|978.54|978.44|977.54|979.74|978.54|978.34|977.44|36
1622187600000|2021-05-28 07:40:00|978.71|977.81|979.41|978.41|979.41|978.41|978.51|977.51|29
1622187900000|2021-05-28 07:45:00|979.31|978.51|979.11|978.41|980.01|979.01|979.11|978.31|85
1622188200000|2021-05-28 07:50:00|979.21|978.01|980.01|979.11|980.11|979.11|978.41|977.81|116
1622188500000|2021-05-28 07:55:00|979.91|978.81|979.51|978.51|979.91|978.81|979.11|978.31|17
1622188800000|2021-05-28 08:00:00|979.61|978.61|979.91|978.91|980.21|979.21|979.61|978.61|3
1622189100000|2021-05-28 08:05:00|979.81|978.81|980.61|979.61|981.41|980.41|979.51|978.51|25
1622189400000|2021-05-28 08:10:00|980.51|979.51|981.31|980.31|981.31|980.31|980.11|979.11|3
1622189700000|2021-05-28 08:15:00|981.41|980.21|981.61|980.61|981.61|980.71|980.91|979.91|1
1622190000000|2021-05-28 08:20:00|981.51|980.51|981.61|980.61|981.61|980.91|981.31|980.21|21
1622190300000|2021-05-28 08:25:00|981.51|980.71|981.71|980.81|981.71|980.81|980.91|979.91|4
1622190600000|2021-05-28 08:30:00|981.61|980.71|981.61|980.61|981.71|980.71|981.31|980.31|0
1622190900000|2021-05-28 08:35:00|981.71|980.71|981.91|980.91|982.11|981.11|981.51|980.51|6
1622191200000|2021-05-28 08:40:00|981.81|980.81|981.41|980.41|981.81|980.81|981.21|980.21|0
1622191500000|2021-05-28 08:45:00|981.51|980.51|982.01|981.11|982.01|981.31|981.51|980.41|4
1622191800000|2021-05-28 08:50:00|981.91|981.01|982.11|981.11|982.11|981.11|981.41|980.31|5
1622192100000|2021-05-28 08:55:00|982.21|981.21|982.51|981.51|982.61|981.61|982.21|981.21|1
1622192400000|2021-05-28 09:00:00|982.61|981.61|982.91|981.91|982.91|982.01|982.41|981.41|30
1622192700000|2021-05-28 09:05:00|982.81|982.01|982.21|981.21|982.81|982.01|981.81|980.81|1
1622193000000|2021-05-28 09:10:00|982.11|981.11|982.71|981.71|982.81|981.81|982.01|981.11|3
1622193300000|2021-05-28 09:15:00|982.61|981.61|983.11|982.11|983.21|982.21|982.51|981.51|3
1622193600000|2021-05-28 09:20:00|983.21|982.21|983.91|983.01|983.91|983.01|983.21|982.11|1
1622193900000|2021-05-28 09:25:00|984.01|982.81|983.41|982.41|984.01|982.81|983.21|982.21|7
1622194200000|2021-05-28 09:30:00|983.61|982.51|983.11|982.21|983.61|982.61|983.01|982.21|10
1622194500000|2021-05-28 09:35:00|983.01|982.11|983.31|982.51|983.41|982.51|983.01|982.01|14
1622194800000|2021-05-28 09:40:00|983.61|982.61|983.71|982.91|983.81|983.01|983.41|982.41|10
1622195100000|2021-05-28 09:45:00|984.11|982.81|984.01|983.21|984.11|983.31|984.01|982.81|8
1622195400000|2021-05-28 09:50:00|983.81|983.11|983.61|982.51|983.81|983.11|982.41|981.71|141
1622195700000|2021-05-28 09:55:00|983.51|982.61|984.11|983.11|984.11|983.11|983.41|982.41|0
1622196000000|2021-05-28 10:00:00|984.01|983.01|983.41|982.61|984.01|983.01|983.41|982.51|20
1622196300000|2021-05-28 10:05:00|983.31|982.71|982.71|981.81|983.81|982.81|982.71|981.81|44
1622196600000|2021-05-28 10:10:00|982.61|981.71|983.31|982.31|983.41|982.31|982.51|981.71|7
1622196900000|2021-05-28 10:15:00|983.21|982.01|983.61|982.61|983.81|982.81|982.91|982.01|2
1622197200000|2021-05-28 10:20:00|983.71|982.71|984.61|983.71|984.71|983.71|983.61|982.61|10
1622197500000|2021-05-28 10:25:00|984.71|983.81|984.71|983.81|984.91|984.01|984.61|983.81|11
1622197800000|2021-05-28 10:30:00|984.91|983.91|985.21|984.31|985.61|984.51|984.91|983.71|15
1622198100000|2021-05-28 10:35:00|985.41|984.41|985.41|984.51|985.41|984.51|985.41|984.21|5
1622198400000|2021-05-28 10:40:00|985.31|984.31|984.91|984.01|985.31|984.31|984.91|983.91|2
1622198700000|2021-05-28 10:45:00|984.81|983.91|984.61|983.51|984.81|983.91|984.31|983.31|15
1622199000000|2021-05-28 10:50:00|984.81|983.61|985.01|984.01|985.21|984.31|984.81|983.61|5
1622199300000|2021-05-28 10:55:00|984.91|983.91|984.91|983.91|984.91|984.01|984.71|983.71|3
1622199600000|2021-05-28 11:00:00|984.81|983.81|984.51|983.61|984.81|983.81|983.81|983.21|220
1622199900000|2021-05-28 11:05:00|984.41|983.51|983.51|982.51|984.51|983.71|983.51|982.51|122
1622200200000|2021-05-28 11:10:00|983.61|982.41|983.81|982.81|983.81|982.81|983.51|982.41|1
1622200500000|2021-05-28 11:15:00|983.91|982.91|984.31|983.51|984.41|983.51|983.91|982.91|0
1622200800000|2021-05-28 11:20:00|984.21|983.41|984.41|983.61|984.41|983.71|984.11|983.31|11
1622201100000|2021-05-28 11:25:00|984.61|983.71|984.01|983.11|984.71|983.81|984.01|983.11|51
1622201400000|2021-05-28 11:30:00|983.91|983.21|984.81|984.01|984.91|984.01|983.91|983.21|2
1622201700000|2021-05-28 11:35:00|984.91|983.91|984.51|983.61|984.91|984.11|984.51|983.61|2
1622202000000|2021-05-28 11:40:00|984.63|983.73|984.23|983.23|984.93|984.03|984.23|983.23|54
1622202300000|2021-05-28 11:45:00|984.33|983.03|984.23|983.23|984.43|983.33|984.03|983.03|1
1622202600000|2021-05-28 11:50:00|984.33|983.33|983.63|982.63|984.43|983.33|983.63|982.63|1
1622202900000|2021-05-28 11:55:00|983.53|982.53|983.73|982.73|983.93|982.93|983.53|982.53|0
1622203200000|2021-05-28 12:00:00|983.63|982.83|983.73|982.83|983.83|982.83|983.63|982.63|0
1622203500000|2021-05-28 12:05:00|983.83|982.93|983.43|982.53|983.83|982.93|983.33|982.43|6
1622203800000|2021-05-28 12:10:00|983.33|982.63|983.23|982.33|983.43|982.63|982.93|982.13|16
1622204100000|2021-05-28 12:15:00|983.13|982.23|983.53|982.73|983.73|982.73|983.13|982.23|0
1622204400000|2021-05-28 12:20:00|983.63|982.83|983.63|982.83|983.73|982.83|983.43|982.83|1
1622204700000|2021-05-28 12:25:00|983.73|982.93|984.73|983.13|984.73|983.13|983.63|982.83|13
1622205000000|2021-05-28 12:30:00|984.63|983.23|984.03|983.23|984.63|983.63|983.93|983.13|29
1622205300000|2021-05-28 12:35:00|983.93|983.03|984.33|983.33|984.33|983.33|983.63|982.73|4
1622205600000|2021-05-28 12:40:00|984.23|983.23|984.73|983.73|984.83|983.73|984.13|983.13|0
1622205900000|2021-05-28 12:45:00|984.63|983.63|984.43|983.43|984.73|983.63|984.33|983.33|0
1622206200000|2021-05-28 12:50:00|984.53|983.53|985.03|984.23|985.33|984.33|984.53|983.53|10
1622206500000|2021-05-28 12:55:00|984.93|984.03|984.63|983.73|984.93|984.03|984.13|983.13|16
1622206800000|2021-05-28 13:00:00|984.73|983.83|984.93|984.03|985.03|984.03|984.53|983.83|1
1622207100000|2021-05-28 13:05:00|985.03|984.13|985.73|984.73|985.73|984.73|985.03|984.13|12
1622207400000|2021-05-28 13:10:00|985.63|984.83|985.73|984.83|985.83|984.83|985.53|984.83|2
1622207700000|2021-05-28 13:15:00|985.83|984.93|985.93|984.93|985.93|984.93|985.63|984.93|7
1622208000000|2021-05-28 13:20:00|985.83|985.03|987.53|986.43|987.53|986.43|985.83|985.03|137
1622208300000|2021-05-28 13:25:00|987.43|986.53|987.13|986.33|987.73|986.63|987.13|986.23|10
1622208600000|2021-05-28 13:30:00|986.93|985.83|988.43|987.53|988.53|987.53|986.63|985.63|23
1622208900000|2021-05-28 13:35:00|988.53|987.63|988.83|987.93|989.03|987.93|987.83|986.93|53
1622209200000|2021-05-28 13:40:00|988.93|987.83|988.33|987.33|989.13|987.83|988.33|987.33|18
1622209500000|2021-05-28 13:45:00|988.23|987.53|988.63|987.83|989.63|988.63|988.23|987.53|25
1622209800000|2021-05-28 13:50:00|988.73|987.93|988.63|987.73|989.83|988.93|988.63|987.63|30
1622210100000|2021-05-28 13:55:00|988.73|987.43|988.83|987.43|989.03|988.03|988.33|987.33|21
1622210400000|2021-05-28 14:00:00|988.73|987.53|988.73|987.93|988.93|987.93|988.03|987.03|16
1622210700000|2021-05-28 14:05:00|988.63|987.53|988.43|987.43|988.73|987.83|987.93|987.13|70
1622211000000|2021-05-28 14:10:00|988.53|987.53|988.13|987.13|988.53|987.53|987.43|986.53|67
1622211300000|2021-05-28 14:15:00|988.23|987.33|985.35|983.85|988.33|987.33|985.34|983.84|43
1622211600000|2021-05-28 14:20:00|985.34|983.84|985.2|983.7|985.44|983.94|985.14|983.64|0
1622211900000|2021-05-28 14:25:00|985.19|983.69|985.36|983.86|985.39|983.89|984.94|983.44|378
1622212200000|2021-05-28 14:30:00|985.37|983.87|985.85|984.35|986.05|984.55|985.37|983.87|0
1622212500000|2021-05-28 14:35:00|985.86|984.36|985.83|984.33|986.06|984.56|985.62|984.12|0
1622212800000|2021-05-28 14:40:00|985.77|984.27|986.07|984.57|986.09|984.59|985.63|984.13|0
1622213100000|2021-05-28 14:45:00|986.06|984.56|986.03|984.53|986.24|984.74|985.83|984.33|0
1622213400000|2021-05-28 14:50:00|986.09|984.59|985.86|984.36|986.24|984.74|985.83|984.33|0
1622213700000|2021-05-28 14:55:00|985.87|984.37|986.04|984.54|986.06|984.56|985.84|984.34|0
1622214000000|2021-05-28 15:00:00|986.05|984.55|985.46|983.96|986.05|984.55|985.23|983.73|0
1622214300000|2021-05-28 15:05:00|985.47|983.97|985.68|984.18|985.68|984.18|985.25|983.75|0
1622214600000|2021-05-28 15:10:00|985.67|984.17|985.69|984.19|985.89|984.39|985.67|984.17|0
1622214900000|2021-05-28 15:15:00|985.63|984.13|985.72|984.22|985.92|984.42|985.48|983.98|0
1622215200000|2021-05-28 15:20:00|985.73|984.23|986.13|984.63|986.13|984.63|985.71|984.21|0
1622215500000|2021-05-28 15:25:00|986.06|984.56|985.71|984.21|986.13|984.63|985.31|983.81|0
1622215800000|2021-05-28 15:30:00|985.72|984.22|985.89|984.39|986.11|984.61|985.48|983.98|0
1622216100000|2021-05-28 15:35:00|985.83|984.33|985.75|984.25|985.94|984.44|985.69|984.19|0
1622216400000|2021-05-28 15:40:00|985.74|984.24|986.15|984.65|986.34|984.84|985.73|984.23|0
1622216700000|2021-05-28 15:45:00|986.14|984.64|985.52|984.02|986.15|984.65|985.52|984.02|0
1622217000000|2021-05-28 15:50:00|985.58|984.08|985.73|984.23|985.73|984.23|985.58|984.08|0
1622217300000|2021-05-28 15:55:00|985.74|984.24|986.14|984.64|986.15|984.65|985.73|984.23|0
1622217600000|2021-05-28 16:00:00|986.08|984.58|986.16|984.66|986.17|984.67|985.93|984.43|0
1622217900000|2021-05-28 16:05:00|986.17|984.67|986.38|984.88|986.4|984.9|986.17|984.67|0
1622218200000|2021-05-28 16:10:00|986.37|984.87|986.39|984.89|986.39|984.89|986.16|984.66|0
1622218500000|2021-05-28 16:15:00|986.33|984.83|986.4|984.9|986.41|984.91|986.19|984.69|0
1622218800000|2021-05-28 16:20:00|986.41|984.91|986.19|984.69|986.41|984.91|986.18|984.68|0
1622219100000|2021-05-28 16:25:00|986.18|984.68|986.18|984.68|986.19|984.69|985.97|984.47|0
1622219400000|2021-05-28 16:30:00|986.12|984.62|986.2|984.7|986.39|984.89|985.98|984.48|0
1622219700000|2021-05-28 16:35:00|986.19|984.69|986.2|984.7|986.2|984.7|986.18|984.68|0
1622220000000|2021-05-28 16:40:00|986.19|984.69|986.19|984.69|986.4|984.9|986.18|984.68|0
1622220300000|2021-05-28 16:45:00|986.18|984.68|985.78|984.28|986.21|984.71|985.76|984.26|0
1622220600000|2021-05-28 16:50:00|985.84|984.34|985.76|984.26|985.98|984.48|985.56|984.06|0
1622220900000|2021-05-28 16:55:00|985.75|984.25|985.73|984.23|985.76|984.26|985.71|984.21|0
1622221200000|2021-05-28 17:00:00|985.74|984.24|985.95|984.45|985.95|984.45|985.74|984.24|0
1622221500000|2021-05-28 17:05:00|985.94|984.44|985.72|984.22|985.95|984.45|985.71|984.21|0
1622221800000|2021-05-28 17:10:00|985.71|984.21|985.28|983.78|985.92|984.42|985.28|983.78|0
1622222100000|2021-05-28 17:15:00|985.29|983.79|985.49|983.99|985.5|984|985.27|983.77|0
1622222400000|2021-05-28 17:20:00|985.5|984|985.47|983.97|985.5|984|985.25|983.75|0
1622222700000|2021-05-28 17:25:00|985.48|983.98|985.47|983.97|985.69|984.19|985.47|983.97|0
1622223000000|2021-05-28 17:30:00|985.53|984.03|985.7|984.2|985.91|984.41|985.47|983.97|0
1622223300000|2021-05-28 17:35:00|985.69|984.19|985.48|983.98|985.91|984.41|985.47|983.97|0
1622223600000|2021-05-28 17:40:00|985.54|984.04|985.68|984.18|985.68|984.18|985.45|983.95|0
1622223900000|2021-05-28 17:45:00|985.67|984.17|985.86|984.36|985.87|984.37|985.45|983.95|0
1622224200000|2021-05-28 17:50:00|985.79|984.29|985.7|984.2|985.88|984.38|985.65|984.15|0
1622224500000|2021-05-28 17:55:00|985.69|984.19|985.68|984.18|985.9|984.4|985.67|984.17|0
1622224800000|2021-05-28 18:00:00|985.69|984.19|985.89|984.39|985.9|984.4|985.68|984.18|0
1622225100000|2021-05-28 18:05:00|985.88|984.38|985.66|984.16|985.88|984.38|985.65|984.15|0
1622225400000|2021-05-28 18:10:00|985.65|984.15|985.44|983.94|985.67|984.17|985.43|983.93|0
1622225700000|2021-05-28 18:15:00|985.43|983.93|985.66|984.16|985.66|984.16|985.43|983.93|0
1622226000000|2021-05-28 18:20:00|985.65|984.15|985.47|983.97|985.67|984.17|985.45|983.95|0
1622226300000|2021-05-28 18:25:00|985.48|983.98|985.91|984.41|985.91|984.41|985.47|983.97|0
1622226600000|2021-05-28 18:30:00|985.9|984.4|985.7|984.2|985.9|984.4|985.48|983.98|0
1622226900000|2021-05-28 18:35:00|985.69|984.19|985.69|984.19|985.71|984.21|985.49|983.99|0
1622227200000|2021-05-28 18:40:00|985.7|984.2|985.92|984.42|985.92|984.42|985.49|983.99|0
1622227500000|2021-05-28 18:45:00|985.91|984.41|985.73|984.23|985.92|984.42|985.71|984.21|0
1622227800000|2021-05-28 18:50:00|985.72|984.22|985.72|984.22|985.73|984.23|985.7|984.2|0
1622228100000|2021-05-28 18:55:00|985.73|984.23|985.7|984.2|985.93|984.43|985.7|984.2|0
1622228400000|2021-05-28 19:00:00|985.69|984.19|985.7|984.2|985.91|984.41|985.47|983.97|0
1622228700000|2021-05-28 19:05:00|985.69|984.19|985.69|984.19|985.7|984.2|985.68|984.18|0
1622229000000|2021-05-28 19:10:00|985.63|984.13|985.25|983.75|985.63|984.13|985.03|983.53|0
1622229300000|2021-05-28 19:15:00|985.26|983.76|985.66|984.16|985.69|984.19|985.23|983.73|0
1622229600000|2021-05-28 19:20:00|985.67|984.17|985.67|984.17|985.68|984.18|985.46|983.96|0
1622229900000|2021-05-28 19:25:00|985.66|984.16|985.08|983.58|985.66|984.16|985.07|983.57|0
1622230200000|2021-05-28 19:30:00|985.07|983.57|985.06|983.56|985.3|983.8|985.04|983.54|0
1622230500000|2021-05-28 19:35:00|985.07|983.57|985.51|984.01|985.55|984.05|985.07|983.57|0
1622230800000|2021-05-28 19:40:00|985.5|984|985.06|983.56|985.5|984|985.04|983.54|0
1622231100000|2021-05-28 19:45:00|985.07|983.57|985.29|983.79|985.33|983.83|985.06|983.56|0
1622231400000|2021-05-28 19:50:00|985.3|983.8|984.8|983.3|985.33|983.83|984.77|983.27|0
1622231700000|2021-05-28 19:55:00|984.79|983.29|984.21|982.71|985.73|984.23|984.1|982.6|0
1622232000000|2021-05-28 20:00:00|984.2|982.7|984.48|982.98|985.09|983.59|984.2|982.7|0
1622232300000|2021-05-28 20:05:00|984.52|983.02|984.5|983|984.67|983.17|984.44|982.94|0
1622232600000|2021-05-28 20:10:00|984.51|983.01|983.65|982.15|984.55|983.05|983.34|981.84|0
1622232900000|2021-05-28 20:15:00|983.59|982.09|983.44|981.94|983.61|982.11|983.42|981.92|0
1622233200000|2021-05-28 20:20:00|983.42|981.92|983.48|981.98|983.53|982.03|983.42|981.92|0
1622233500000|2021-05-28 20:25:00|983.49|981.99|983.49|981.99|983.53|982.03|983.48|981.98|0
1622233800000|2021-05-28 20:30:00|983.5|982|983.41|981.91|983.52|982.02|983.28|981.78|0
1622234100000|2021-05-28 20:35:00|983.42|981.92|983.48|981.98|983.52|982.02|983.32|981.82|0
1622234400000|2021-05-28 20:40:00|983.47|981.97|983.28|981.78|983.52|982.02|983.23|981.73|0
1622234700000|2021-05-28 20:45:00|983.29|981.79|983.48|981.98|983.52|982.02|983.28|981.78|0
1622235000000|2021-05-28 20:50:00|983.52|982.02|983.32|981.82|983.52|982.02|983.28|981.78|0
1622235300000|2021-05-28 20:55:00|983.34|981.84|983.31|981.81|983.48|981.98|983.28|981.78|0
1622412000000|2021-05-30 22:00:00|983.47|981.97|983.75|982.25|983.86|982.36|983.47|981.97|0
1622412300000|2021-05-30 22:05:00|983.74|982.24|983.9|982.4|983.97|982.47|983.71|982.21|0
1622412600000|2021-05-30 22:10:00|983.91|982.41|983.8|982.3|984.08|982.58|983.75|982.25|0
1622412900000|2021-05-30 22:15:00|983.86|982.36|983.99|982.49|983.99|982.49|983.71|982.21|0
1622413200000|2021-05-30 22:20:00|984|982.5|984.08|982.58|984.08|982.58|983.99|982.49|0
1622413500000|2021-05-30 22:25:00|984.07|982.57|984.14|982.64|984.14|982.64|983.9|982.4|0
1622413800000|2021-05-30 22:30:00|984.1|982.6|984.08|982.58|984.19|982.69|984.04|982.54|0
1622414100000|2021-05-30 22:35:00|984.09|982.59|984.04|982.54|984.14|982.64|983.99|982.49|0
1622414400000|2021-05-30 22:40:00|984.03|982.53|984.04|982.54|984.14|982.64|983.99|982.49|0
1622414700000|2021-05-30 22:45:00|984.05|982.55|984.19|982.69|984.37|982.87|984.05|982.55|0
1622415000000|2021-05-30 22:50:00|984.21|982.71|984.19|982.69|984.28|982.78|984.19|982.69|0
1622415300000|2021-05-30 22:55:00|984.2|982.7|984.23|982.73|984.28|982.78|984.19|982.69|0
1622415600000|2021-05-30 23:00:00|984.24|982.74|984.37|982.87|984.37|982.87|984.23|982.73|0
1622415900000|2021-05-30 23:05:00|984.36|982.86|984.32|982.82|984.43|982.93|984.28|982.78|0
1622416200000|2021-05-30 23:10:00|984.33|982.83|984.28|982.78|984.37|982.87|984.23|982.73|0
1622416500000|2021-05-30 23:15:00|984.29|982.79|984.43|982.93|984.52|983.02|984.28|982.78|0
1622416800000|2021-05-30 23:20:00|984.44|982.94|984.47|982.97|984.56|983.06|984.37|982.87|0
1622417100000|2021-05-30 23:25:00|984.45|982.95|984.47|982.97|984.56|983.06|984.43|982.93|0
1622417400000|2021-05-30 23:30:00|984.48|982.98|984.43|982.93|984.52|983.02|984.37|982.87|0
1622417700000|2021-05-30 23:35:00|984.44|982.94|984.37|982.87|984.47|982.97|984.37|982.87|0
1622418000000|2021-05-30 23:40:00|984.36|982.86|983.9|982.4|984.36|982.86|983.86|982.36|0
1622418300000|2021-05-30 23:45:00|983.89|982.39|983.86|982.36|983.99|982.49|983.71|982.21|0
1622418600000|2021-05-30 23:50:00|983.85|982.35|984.04|982.54|984.08|982.58|983.66|982.16|0
1622418900000|2021-05-30 23:55:00|984.06|982.56|984.01|982.51|984.17|982.67|983.99|982.49|0
1622419200000|2021-05-31 00:00:00|984.02|982.52|984.14|982.64|984.19|982.69|983.66|982.16|0
1622419500000|2021-05-31 00:05:00|984.1|982.6|984.3|982.8|984.5|983|984.08|982.58|0
1622419800000|2021-05-31 00:10:00|984.28|982.78|984.51|983.01|984.55|983.05|984.08|982.58|0
1622420100000|2021-05-31 00:15:00|984.53|983.03|984.33|982.83|985.51|984.01|984.33|982.83|0
1622420400000|2021-05-31 00:20:00|984.36|982.86|984.32|982.82|984.53|983.03|984.3|982.8|0
1622420700000|2021-05-31 00:25:00|984.33|982.83|984.44|982.94|984.54|983.04|984.33|982.83|0
1622421000000|2021-05-31 00:30:00|984.47|982.97|984.56|983.06|984.77|983.27|984.47|982.97|0
1622421300000|2021-05-31 00:35:00|984.62|983.12|984.55|983.05|984.76|983.26|984.33|982.83|0
1622421600000|2021-05-31 00:40:00|984.52|983.02|984.55|983.05|984.55|983.05|984.34|982.84|0
1622421900000|2021-05-31 00:45:00|984.54|983.04|984.54|983.04|984.55|983.05|984.33|982.83|0
1622422200000|2021-05-31 00:50:00|984.51|983.01|984.51|983.01|984.55|983.05|984.34|982.84|0
1622422500000|2021-05-31 00:55:00|984.44|982.94|984.56|983.06|984.57|983.07|984.33|982.83|0
1622422800000|2021-05-31 01:00:00|984.57|983.07|984.56|983.06|984.78|983.28|984.35|982.85|0
1622423100000|2021-05-31 01:05:00|984.57|983.07|984.55|983.05|984.57|983.07|984.34|982.84|0
1622423400000|2021-05-31 01:10:00|984.54|983.04|984.55|983.05|984.55|983.05|984.33|982.83|0
1622423700000|2021-05-31 01:15:00|984.45|982.95|984.36|982.86|984.56|983.06|984.14|982.64|0
1622424000000|2021-05-31 01:20:00|984.35|982.85|984.14|982.64|984.36|982.86|984.13|982.63|0
1622424300000|2021-05-31 01:25:00|984.13|982.63|984.13|982.63|984.34|982.84|983.93|982.43|0
1622424600000|2021-05-31 01:30:00|984.07|982.57|983.5|982|984.14|982.64|983.5|982|0
1622424900000|2021-05-31 01:35:00|983.49|981.99|983.31|981.81|983.5|982|983.29|981.79|0
1622425200000|2021-05-31 01:40:00|983.3|981.8|983.32|981.82|983.42|981.92|983.3|981.8|0
1622425500000|2021-05-31 01:45:00|983.31|981.81|983.35|981.85|983.55|982.05|983.11|981.61|0
1622425800000|2021-05-31 01:50:00|983.34|981.84|983.57|982.07|983.57|982.07|983.34|981.84|0
1622426100000|2021-05-31 01:55:00|983.56|982.06|983.55|982.05|983.57|982.07|983.35|981.85|0
1622426400000|2021-05-31 02:00:00|983.54|982.04|983.35|981.85|983.55|982.05|983.34|981.84|0
1622426700000|2021-05-31 02:05:00|983.41|981.91|983.76|982.26|983.96|982.46|983.35|981.85|0
1622427000000|2021-05-31 02:10:00|983.82|982.32|983.35|981.85|983.97|982.47|983.32|981.82|0
1622427300000|2021-05-31 02:15:00|983.55|982.05|983.35|981.85|983.55|982.05|983.14|981.64|0
1622427600000|2021-05-31 02:20:00|983.36|981.86|983.35|981.85|983.56|982.06|983.35|981.85|0
1622427900000|2021-05-31 02:25:00|983.28|981.78|983.36|981.86|983.55|982.05|983.14|981.64|0
1622428200000|2021-05-31 02:30:00|983.35|981.85|983.14|981.64|983.36|981.86|983.13|981.63|0
1622428500000|2021-05-31 02:35:00|983.13|981.63|983.12|981.62|983.14|981.64|983.12|981.62|0
1622428800000|2021-05-31 02:40:00|983.13|981.63|983.13|981.63|983.33|981.83|983.12|981.62|0
1622429100000|2021-05-31 02:45:00|983.12|981.62|983.35|981.85|983.35|981.85|983.12|981.62|0
1622429400000|2021-05-31 02:50:00|983.34|981.84|983.13|981.63|983.34|981.84|983.13|981.63|0
1622429700000|2021-05-31 02:55:00|983.14|981.64|983.14|981.64|983.14|981.64|983.12|981.62|0
1622430000000|2021-05-31 03:00:00|983.13|981.63|982.92|981.42|983.14|981.64|982.92|981.42|0
1622430300000|2021-05-31 03:05:00|982.93|981.43|983.13|981.63|983.14|981.64|982.93|981.43|0
1622430600000|2021-05-31 03:10:00|983.14|981.64|983.14|981.64|983.34|981.84|983.13|981.63|0
1622430900000|2021-05-31 03:15:00|983.13|981.63|983.13|981.63|983.14|981.64|983.13|981.63|0
1622431200000|2021-05-31 03:20:00|983.14|981.64|982.93|981.43|983.14|981.64|982.92|981.42|0
1622431500000|2021-05-31 03:25:00|982.96|981.46|982.91|981.41|983.13|981.63|982.71|981.21|0
1622431800000|2021-05-31 03:30:00|982.92|981.42|982.71|981.21|983.12|981.62|982.71|981.21|0
1622432100000|2021-05-31 03:35:00|982.74|981.24|982.92|981.42|982.93|981.43|982.71|981.21|0
1622432400000|2021-05-31 03:40:00|982.91|981.41|982.93|981.43|982.93|981.43|982.72|981.22|0
1622432700000|2021-05-31 03:45:00|982.9|981.4|982.73|981.23|982.93|981.43|982.72|981.22|0
1622433000000|2021-05-31 03:50:00|982.72|981.22|982.93|981.43|982.93|981.43|982.72|981.22|0
1622433300000|2021-05-31 03:55:00|982.87|981.37|982.93|981.43|982.93|981.43|982.73|981.23|0
1622433600000|2021-05-31 04:00:00|982.9|981.4|982.93|981.43|982.93|981.43|982.72|981.22|0
1622433900000|2021-05-31 04:05:00|982.94|981.44|982.74|981.24|982.94|981.44|982.74|981.24|0
1622434200000|2021-05-31 04:10:00|982.73|981.23|982.73|981.23|982.74|981.24|982.73|981.23|0
1622434500000|2021-05-31 04:15:00|982.74|981.24|982.74|981.24|982.74|981.24|982.74|981.24|0
1622434800000|2021-05-31 04:20:00|982.73|981.23|982.74|981.24|982.74|981.24|982.53|981.03|0
1622435100000|2021-05-31 04:25:00|982.73|981.23|982.74|981.24|982.74|981.24|982.54|981.04|0
1622435400000|2021-05-31 04:30:00|982.73|981.23|982.73|981.23|982.74|981.24|982.73|981.23|0
1622435700000|2021-05-31 04:35:00|982.74|981.24|982.72|981.22|982.74|981.24|982.53|981.03|0
1622436000000|2021-05-31 04:40:00|982.66|981.16|982.72|981.22|982.73|981.23|982.52|981.02|0
1622436300000|2021-05-31 04:45:00|982.69|981.19|982.52|981.02|982.69|981.19|982.52|981.02|0
1622436900000|2021-05-31 04:55:00|982.46|980.96|982.32|980.82|982.46|980.96|982.11|980.61|0
1622437200000|2021-05-31 05:00:00|982.31|980.81|982.32|980.82|982.32|980.82|982.11|980.61|0
1622437500000|2021-05-31 05:05:00|982.29|980.79|982.33|980.83|982.34|980.84|982.12|980.62|0
1622437800000|2021-05-31 05:10:00|982.32|980.82|982.12|980.62|982.33|980.83|981.92|980.42|0
1622438100000|2021-05-31 05:15:00|982.13|980.63|982.32|980.82|982.32|980.82|981.92|980.42|0
1622438400000|2021-05-31 05:20:00|982.29|980.79|982.33|980.83|982.33|980.83|982.12|980.62|0
1622438700000|2021-05-31 05:25:00|982.34|980.84|982.31|980.81|982.53|981.03|982.24|980.74|0
1622439000000|2021-05-31 05:30:00|982.32|980.82|982.31|980.81|982.32|980.82|982.31|980.81|0
1622439300000|2021-05-31 05:35:00|982.32|980.82|982.51|981.01|982.51|981.01|982.31|980.81|0
1622439600000|2021-05-31 05:40:00|982.5|981|982.51|981.01|982.52|981.02|982.31|980.81|0
1622439900000|2021-05-31 05:45:00|982.45|980.95|982.12|980.62|982.52|981.02|982.12|980.62|0
1622440200000|2021-05-31 05:50:00|982.32|980.82|982.1|980.6|982.32|980.82|981.9|980.4|0
1622440500000|2021-05-31 05:55:00|982.11|980.61|982.31|980.81|982.31|980.81|982.09|980.59|0
1622440800000|2021-05-31 06:00:00|982.25|980.75|982.71|981.21|983.22|981.72|982.12|980.62|0
1622441100000|2021-05-31 06:05:00|982.81|981.31|983.11|981.61|983.32|981.82|982.71|981.21|0
1622441400000|2021-05-31 06:10:00|983.1|981.6|983.52|982.02|983.53|982.03|982.89|981.39|0
1622441700000|2021-05-31 06:15:00|983.53|982.03|983.53|982.03|983.53|982.03|983.32|981.82|0
1622442000000|2021-05-31 06:20:00|983.47|981.97|983.12|981.62|983.53|982.03|983.12|981.62|0
1622442300000|2021-05-31 06:25:00|983.11|981.61|983.12|981.62|983.13|981.63|982.92|981.42|0
1622442600000|2021-05-31 06:30:00|983.94|982.44|984.35|982.85|984.35|982.85|983.94|982.44|0
1622442900000|2021-05-31 06:35:00|984.34|982.84|984.55|983.05|984.65|983.15|984.34|982.84|0
1622443200000|2021-05-31 06:40:00|984.54|983.04|984.17|982.67|984.54|983.04|984.13|982.63|0
1622443500000|2021-05-31 06:45:00|983.16|981.66|983.16|981.66|983.17|981.67|982.95|981.45|0
1622443800000|2021-05-31 06:50:00|983.17|981.67|983.41|981.91|983.41|981.91|983.16|981.66|0
1622444100000|2021-05-31 06:55:00|983.35|981.85|984.52|983.02|984.53|983.03|983.21|981.71|0
1622444400000|2021-05-31 07:00:00|984.53|983.03|987.7|985.8|988.2|985.8|984.52|983.02|5
1622444700000|2021-05-31 07:05:00|987.6|986.3|986|984.6|987.6|986.3|986|984.5|6
1622445000000|2021-05-31 07:10:00|985.9|983.6|984.5|983.7|985.9|983.8|983.9|983|13
1622445300000|2021-05-31 07:15:00|984.4|983.6|986.5|985.4|986.5|985.4|984.3|983.5|4
1622445600000|2021-05-31 07:20:00|986.4|985.5|987.4|986.4|987.4|986.5|986.4|985.4|0
1622445900000|2021-05-31 07:25:00|987.3|986.5|987.3|986.5|987.3|986.6|987.3|986.3|1
1622446200000|2021-05-31 07:30:00|987.2|986.6|987.9|987.2|987.9|987.2|986.8|986.1|19
1622446500000|2021-05-31 07:35:00|988.2|987.1|987.4|986.3|988.2|987.2|987.4|986.3|5
1622446800000|2021-05-31 07:40:00|987.38|986.28|988.28|987.18|988.28|987.18|987.28|986.28|0
1622447100000|2021-05-31 07:45:00|988.38|987.28|989.08|988.08|989.18|988.18|988.38|987.28|7
1622447400000|2021-05-31 07:50:00|989.18|988.18|989.28|988.28|989.78|988.78|989.18|988.18|6
1622447700000|2021-05-31 07:55:00|989.38|988.38|989.08|988.08|989.38|988.38|989.08|988.08|0
1622448000000|2021-05-31 08:00:00|988.98|987.98|988.48|987.48|988.98|988.08|987.68|986.68|0
1622448300000|2021-05-31 08:05:00|988.58|987.58|988.18|987.28|988.68|987.68|988.18|987.18|4
1622448600000|2021-05-31 08:10:00|988.08|987.18|989.08|988.08|989.18|988.18|987.98|986.98|8
1622448900000|2021-05-31 08:15:00|988.98|987.98|989.08|988.08|989.08|988.18|988.88|987.78|2
1622449200000|2021-05-31 08:20:00|989.18|987.98|988.38|987.38|989.18|987.98|988.38|987.38|0
1622449500000|2021-05-31 08:25:00|988.28|987.28|988.58|987.68|988.78|987.88|988.28|987.18|5
1622449800000|2021-05-31 08:30:00|988.48|987.58|988.38|987.48|988.48|987.58|988.38|987.28|0
1622450100000|2021-05-31 08:35:00|988.28|987.38|987.98|987.18|988.28|987.48|987.98|986.88|0
1622450400000|2021-05-31 08:40:00|988.08|987.28|988.38|987.28|988.58|987.48|988.08|987.18|8
1622450700000|2021-05-31 08:45:00|988.28|987.38|988.08|987.08|988.28|987.58|988.08|987.08|4
1622451000000|2021-05-31 08:50:00|987.98|986.98|988.28|987.28|988.28|987.28|987.88|986.88|1
1622451300000|2021-05-31 08:55:00|988.18|987.18|988.08|987.18|988.18|987.18|987.88|986.88|0
1622451600000|2021-05-31 09:00:00|988.18|987.28|988.28|987.28|988.38|987.48|988.08|987.08|0
1622451900000|2021-05-31 09:05:00|988.18|987.18|988.88|987.78|988.88|987.88|988.08|987.18|4
1622452200000|2021-05-31 09:10:00|988.78|987.68|988.58|987.68|988.88|987.88|988.58|987.58|0
1622452500000|2021-05-31 09:15:00|988.68|987.78|988.68|987.68|988.78|987.78|988.58|987.58|20
1622452800000|2021-05-31 09:20:00||987.78||987.88||987.88||987.58|0
1622453100000|2021-05-31 09:25:00|988.78|987.98|988.78|987.98|988.78|988.08|988.78|987.88|1
1622453400000|2021-05-31 09:30:00|988.68|987.88|988.08|987.08|988.68|987.88|988.08|987.08|5
1622453700000|2021-05-31 09:35:00|988.18|987.18|988.18|987.18|988.28|987.18|988.18|987.18|0
1622454000000|2021-05-31 09:40:00|988.08|987.08|987.78|986.78|988.08|987.08|987.78|986.78|0
1622454300000|2021-05-31 09:45:00|987.68|986.68|987.08|986.18|987.68|986.68|987.08|986.08|0
1622454600000|2021-05-31 09:50:00|986.98|986.08|986.18|985.18|987.08|986.28|986.18|985.18|2
1622454900000|2021-05-31 09:55:00|986.08|985.08|986.38|985.38|986.38|985.38|985.38|984.38|2
1622455200000|2021-05-31 10:00:00|986.28|985.28|986.58|985.58|986.58|985.68|986.28|985.28|0
1622455500000|2021-05-31 10:05:00|986.48|985.48|987.08|986.18|987.08|986.18|986.48|985.38|10
1622455800000|2021-05-31 10:10:00|987.48|986.28|987.18|986.18|987.48|986.58|987.18|986.18|9
1622456100000|2021-05-31 10:15:00|987.08|986.08|986.88|985.88|987.08|986.28|986.88|985.88|0
1622456400000|2021-05-31 10:20:00|986.78|985.78|986.78|986.08|986.78|986.08|986.78|985.68|0
1622456700000|2021-05-31 10:25:00|986.88|985.98|986.88|986.08|986.88|986.08|986.88|985.88|4
1622457000000|2021-05-31 10:30:00|986.78|985.98|986.48|985.48|986.78|985.98|986.48|985.48|0
1622457300000|2021-05-31 10:35:00|986.38|985.58|986.18|985.18|986.38|985.58|986.18|985.18|1
1622457600000|2021-05-31 10:40:00||985.28||985.38||985.38||985.18|0
1622457900000|2021-05-31 10:45:00|986.58|985.48|986.78|985.78|986.78|985.78|986.58|985.48|1
1622458200000|2021-05-31 10:50:00|986.68|985.68|986.38|985.38|986.68|985.68|986.38|985.38|0
1622458500000|2021-05-31 10:55:00|986.48|985.48|986.38|985.38|986.48|985.58|986.38|985.28|1
1622458800000|2021-05-31 11:00:00|986.48|985.48|985.98|985.18|986.48|985.58|985.98|985.18|3
1622459100000|2021-05-31 11:05:00||985.08||984.98||985.08||984.98|2
1622459400000|2021-05-31 11:10:00|985.88|984.88|985.68|984.78|985.88|984.88|985.68|984.78|2
1622459700000|2021-05-31 11:15:00|985.58|984.68|985.58|984.58|985.58|984.68|985.38|984.38|2
1622460000000|2021-05-31 11:20:00|985.48|984.48|985.18|984.18|985.48|984.48|985.18|984.18|1
1622460300000|2021-05-31 11:25:00|985.08|984.08|985.18|984.08|985.18|984.18|985.08|984.08|0
1622460600000|2021-05-31 11:30:00|985.08|983.98|984.48|983.48|985.08|983.98|984.48|983.48|6
1622460900000|2021-05-31 11:35:00|984.58|983.58|984.58|983.58|984.58|983.58|984.48|983.58|0
1622461200000|2021-05-31 11:40:00|984.92|983.92|984.62|983.52|985.02|984.02|984.52|983.52|7
1622461500000|2021-05-31 11:45:00|984.52|983.62|984.02|983.02|984.62|983.62|984.02|983.02|9
1622461800000|2021-05-31 11:50:00|983.92|982.92|983.52|982.62|983.92|982.92|983.52|982.52|9
1622462100000|2021-05-31 11:55:00|983.42|982.52|983.62|982.52|983.62|982.52|983.32|982.32|6
1622462400000|2021-05-31 12:00:00|983.72|982.62|983.62|982.62|983.82|982.82|983.62|982.62|1
1622462700000|2021-05-31 12:05:00|983.72|982.72|983.72|982.72|984.02|982.92|983.72|982.62|0
1622463000000|2021-05-31 12:10:00|983.62|982.62|983.72|982.72|983.72|982.72|983.52|982.52|2
1622463300000|2021-05-31 12:15:00|984.02|982.82|984.12|983.22|984.22|983.22|984.02|982.82|6
1622463600000|2021-05-31 12:20:00|984.22|982.92|984.02|982.92|984.22|982.92|983.92|982.92|4
1622463900000|2021-05-31 12:25:00|983.92|983.02|983.42|982.42|983.92|983.02|983.42|982.42|0
1622464200000|2021-05-31 12:30:00|983.32|982.32|983.82|982.72|983.82|982.72|983.22|982.22|0
1622464500000|2021-05-31 12:35:00|983.72|982.82|983.42|982.42|983.82|982.82|983.32|982.22|0
1622464800000|2021-05-31 12:40:00|983.52|982.52|983.42|982.42|983.82|982.72|983.42|982.42|0
1622465100000|2021-05-31 12:45:00|983.52|982.52|983.42|982.42|983.62|982.62|983.42|982.42|0
1622465400000|2021-05-31 12:50:00|983.52|982.52|983.52|982.62|983.62|982.62|983.52|982.52|0
1622465700000|2021-05-31 12:55:00|983.62|982.52|983.32|982.32|983.62|982.52|983.22|982.32|0
1622466000000|2021-05-31 13:00:00|983.22|982.22|982.72|981.62|983.22|982.22|982.42|981.42|20
1622466300000|2021-05-31 13:05:00|982.62|981.72|982.22|981.22|982.72|981.72|982.12|981.22|0
1622466600000|2021-05-31 13:10:00|982.32|981.32|981.52|980.52|982.52|981.52|981.52|980.52|32
1622466900000|2021-05-31 13:15:00|981.42|980.42|981.52|980.62|981.72|980.62|981.22|980.22|7
1622467200000|2021-05-31 13:20:00|981.62|980.82|981.92|980.92|982.32|981.32|981.62|980.82|12
1622467500000|2021-05-31 13:25:00|981.82|980.52|982.02|981.02|982.02|981.02|981.32|980.42|8
1622467800000|2021-05-31 13:30:00|982.12|981.12|982.12|981.12|982.22|981.12|981.92|980.82|0
1622468100000|2021-05-31 13:35:00|982.22|981.22|981.82|980.82|982.22|981.22|981.72|980.72|8
1622468400000|2021-05-31 13:40:00|981.72|980.92|982.22|981.22|982.22|981.22|981.72|980.92|0
1622468700000|2021-05-31 13:45:00|982.12|981.32|982.32|981.32|982.32|981.32|981.92|981.32|0
1622469000000|2021-05-31 13:50:00|982.22|981.42|982.52|981.52|982.62|981.52|982.22|981.42|9
1622469300000|2021-05-31 13:55:00|982.42|981.22|982.02|981.12|982.52|981.22|982.02|981.12|1
1622469600000|2021-05-31 14:00:00|982.12|980.72|982.22|981.12|982.22|981.12|981.72|980.72|7
1622469900000|2021-05-31 14:05:00|982.32|981.22|981.92|980.82|982.32|981.32|981.82|980.82|11
1622470200000|2021-05-31 14:10:00|982.02|980.92|982.02|981.22|982.22|981.22|982.02|980.92|0
1622470500000|2021-05-31 14:15:00|981.92|980.82|981.36|979.86|981.92|981.12|981.32|979.86|32
1622470800000|2021-05-31 14:20:00|981.35|979.85|981.35|979.85|981.37|979.87|980.96|979.46|0
1622471100000|2021-05-31 14:25:00|981.36|979.86|981.57|980.07|981.58|980.08|981.15|979.65|505
1622471400000|2021-05-31 14:30:00|981.58|980.08|981.56|980.06|981.58|980.08|981.56|980.06|10
1622471700000|2021-05-31 14:35:00|981.57|980.07|981.17|979.67|981.57|980.07|981.16|979.66|0
1622472000000|2021-05-31 14:40:00|981.18|979.68|980.97|979.47|981.18|979.68|980.97|979.47|0
1622472300000|2021-05-31 14:45:00|980.98|979.48|981.39|979.89|981.39|979.89|980.96|979.46|0
1622472600000|2021-05-31 14:50:00|981.38|979.88|980.76|979.26|981.38|979.88|980.76|979.26|0
1622472900000|2021-05-31 14:55:00|980.75|979.25|980.16|978.66|980.96|979.46|980.16|978.66|0
1622473200000|2021-05-31 15:00:00|980.17|978.67|979.95|978.45|980.17|978.67|979.93|978.43|0
1622473500000|2021-05-31 15:05:00|979.96|978.46|979.95|978.45|980.15|978.65|979.94|978.44|0
1622473800000|2021-05-31 15:10:00|979.94|978.44|979.35|977.85|979.94|978.44|979.34|977.84|0
1622474100000|2021-05-31 15:15:00|979.41|977.91|979.73|978.23|979.75|978.25|979.41|977.91|0
1622474400000|2021-05-31 15:20:00|979.74|978.24|979.75|978.25|979.94|978.44|979.73|978.23|0
1622474700000|2021-05-31 15:25:00|979.76|978.26|977.73|976.23|979.76|978.26|977.54|976.04|0
1622475000000|2021-05-31 15:30:00|977.67|976.17|977.95|976.45|977.95|976.45|977.53|976.03|0
1622475300000|2021-05-31 15:35:00|978.01|976.51|978.34|976.84|978.94|977.44|977.95|976.45|0
1622475600000|2021-05-31 15:40:00|978.28|976.78|977.94|976.44|978.35|976.85|977.93|976.43|0
1622475900000|2021-05-31 15:45:00|977.93|976.43|977.74|976.24|978.15|976.65|977.74|976.24|0
1622476200000|2021-05-31 15:50:00|977.73|976.23|977.54|976.04|977.74|976.24|977.33|975.83|0
1622476500000|2021-05-31 15:55:00|977.6|976.1|977.96|976.46|977.96|976.46|977.54|976.04|0
1622476800000|2021-05-31 16:00:00|977.95|976.45|978.77|977.27|978.77|977.27|977.75|976.25|0
1622477100000|2021-05-31 16:05:00|978.83|977.33|978.58|977.08|978.98|977.48|978.58|977.08|0
1622477400000|2021-05-31 16:10:00|978.59|977.09|978.77|977.27|978.77|977.27|978.57|977.07|0
1622477700000|2021-05-31 16:15:00|978.78|977.28|978.77|977.27|978.78|977.28|978.77|977.27|0
1622478000000|2021-05-31 16:20:00|978.78|977.28|978.15|976.65|978.78|977.28|978.15|976.65|0
1622478300000|2021-05-31 16:25:00|978.16|976.66|978.12|976.62|978.55|977.05|977.9|976.4|0
1622478600000|2021-05-31 16:30:00|978.11|976.61|978.33|976.83|978.33|976.83|978.1|976.6|0
1622478900000|2021-05-31 16:35:00|978.32|976.82|978.34|976.84|978.35|976.85|978.32|976.82|0
1622479200000|2021-05-31 16:40:00|978.35|976.85|978.55|977.05|978.55|977.05|978.34|976.84|0
1622479500000|2021-05-31 16:45:00|978.54|977.04|978.53|977.03|978.55|977.05|978.34|976.84|0
1622479800000|2021-05-31 16:50:00|978.54|977.04|978.33|976.83|978.54|977.04|978.32|976.82|0
1622480100000|2021-05-31 16:55:00|978.36|976.86|978.31|976.81|978.55|977.05|978.31|976.81|0
1622480400000|2021-05-31 17:00:00|978.32|976.82|978.16|976.66|978.54|977.04|978.16|976.66|0
1622480700000|2021-05-31 17:05:00|978.15|976.65|978.13|976.63|978.15|976.65|978.12|976.62|0
1622481000000|2021-05-31 17:10:00|978.19|976.69|978.32|976.82|978.32|976.82|978.19|976.69|0
1622481300000|2021-05-31 17:15:00|978.29|976.79|978.13|976.63|978.32|976.82|978.13|976.63|0
1622481900000|2021-05-31 17:25:00|978.19|976.69|978.32|976.82|978.32|976.82|978.19|976.69|0
1622482500000|2021-05-31 17:35:00|978.26|976.76|978.13|976.63|978.26|976.76|978.13|976.63|0
1622482800000|2021-05-31 17:40:00|978.12|976.62|978.13|976.63|978.13|976.63|978.12|976.62|0
1622483100000|2021-05-31 17:45:00|978.12|976.62|978.13|976.63|978.13|976.63|978.12|976.62|0
1622483700000|2021-05-31 17:55:00|978.12|976.62|978.13|976.63|978.32|976.82|978.12|976.62|0
1622484000000|2021-05-31 18:00:00|978.12|976.62|978.12|976.62|978.13|976.63|978.12|976.62|0
1622484300000|2021-05-31 18:05:00|978.18|976.68|978.32|976.82|978.32|976.82|978.18|976.68|0
1622484600000|2021-05-31 18:10:00|978.26|976.76|978.31|976.81|978.32|976.82|978.12|976.62|0
1622484900000|2021-05-31 18:15:00|978.25|976.75|978.31|976.81|978.51|977.01|978.11|976.61|0
1622485200000|2021-05-31 18:20:00|978.34|976.84|978.31|976.81|978.41|976.91|978.31|976.81|0
1622485800000|2021-05-31 18:30:00|978.25|976.75|978.33|976.83|978.33|976.83|978.11|976.61|0
1622486100000|2021-05-31 18:35:00|978.3|976.8|978.33|976.83|978.33|976.83|978.13|976.63|0
1622486400000|2021-05-31 18:40:00|978.32|976.82|978.13|976.63|978.33|976.83|978.13|976.63|0
1622486700000|2021-05-31 18:45:00|978.16|976.66|978.33|976.83|978.33|976.83|978.16|976.66|0
1622487000000|2021-05-31 18:50:00|978.3|976.8|978.33|976.83|978.33|976.83|978.13|976.63|0
1622487300000|2021-05-31 18:55:00|978.3|976.8|978.53|977.03|978.53|977.03|978.23|976.73|0
1622487600000|2021-05-31 19:00:00|978.56|977.06|978.72|977.22|978.72|977.22|978.56|977.06|0
1622487900000|2021-05-31 19:05:00|978.69|977.19|978.53|977.03|978.69|977.19|978.53|977.03|0
1622488500000|2021-05-31 19:15:00|978.49|976.99|978.13|976.63|978.49|976.99|978.13|976.63|0
1622488800000|2021-05-31 19:20:00|978.16|976.66|978.13|976.63|978.33|976.83|978.13|976.63|0
1622489100000|2021-05-31 19:25:00|978.16|976.66|978.51|977.01|978.51|977.01|978.16|976.66|0
1622489400000|2021-05-31 19:30:00|978.48|976.98|978.31|976.81|978.51|977.01|978.31|976.81|0
1622489700000|2021-05-31 19:35:00|978.34|976.84|978.51|977.01|978.51|977.01|978.34|976.84|0
1622490300000|2021-05-31 19:45:00|978.54|977.04|978.51|977.01|978.7|977.2|978.51|977.01|0
1622490900000|2021-05-31 19:55:00|978.48|976.98|978.37|976.87|978.51|977.01|978.18|976.68|0
1622498400000|2021-05-31 22:00:00|978.41|976.91|979.29|977.79|979.44|977.94|978.41|976.91|0
1622498700000|2021-05-31 22:05:00|979.28|977.78|979.41|977.91|979.5|978|979.24|977.74|0
1622499000000|2021-05-31 22:10:00|979.42|977.92|979.37|977.87|979.55|978.05|979.37|977.87|0
1622499300000|2021-05-31 22:15:00|979.36|977.86|979.39|977.89|979.5|978|979.31|977.81|0
1622499600000|2021-05-31 22:20:00|979.41|977.91|979.88|978.38|979.88|978.38|979.41|977.91|0
1622499900000|2021-05-31 22:25:00|979.86|978.36|979.88|978.38|979.97|978.47|979.84|978.34|0
1622500200000|2021-05-31 22:30:00|979.87|978.37|979.92|978.42|980.01|978.51|979.77|978.27|0
1622500500000|2021-05-31 22:35:00|979.93|978.43|979.97|978.47|980.01|978.51|979.92|978.42|0
1622500800000|2021-05-31 22:40:00|979.99|978.49|980.06|978.56|980.06|978.56|979.99|978.49|0
1622501100000|2021-05-31 22:45:00|980.04|978.54|980.01|978.51|980.06|978.56|979.97|978.47|0
1622501400000|2021-05-31 22:50:00|980.02|978.52|979.92|978.42|980.12|978.62|979.88|978.38|0
1622501700000|2021-05-31 22:55:00|979.93|978.43|980.01|978.51|980.01|978.51|979.92|978.42|0
1622502000000|2021-05-31 23:00:00|979.97|978.47|979.88|978.38|979.97|978.47|979.77|978.27|0
1622502300000|2021-05-31 23:05:00|979.86|978.36|979.84|978.34|979.88|978.38|979.73|978.23|0
1622502600000|2021-05-31 23:10:00|979.86|978.36|979.88|978.38|979.97|978.47|979.86|978.36|0
1622502900000|2021-05-31 23:15:00|979.9|978.4|979.97|978.47|979.97|978.47|979.9|978.4|0
1622503200000|2021-05-31 23:20:00|979.99|978.49|979.92|978.42|979.99|978.49|979.84|978.34|0
1622503500000|2021-05-31 23:25:00|979.93|978.43|980.17|978.67|980.17|978.67|979.84|978.34|0
1622503800000|2021-05-31 23:30:00|980.16|978.66|979.97|978.47|980.16|978.66|979.92|978.42|0
1622504100000|2021-05-31 23:35:00|979.96|978.46|980.06|978.56|980.06|978.56|979.92|978.42|0
1622504400000|2021-05-31 23:40:00|980.08|978.58|980.45|978.95|980.45|978.95|980.08|978.58|0
1622504700000|2021-05-31 23:45:00|980.43|978.93|980.34|978.84|980.45|978.95|980.3|978.8|0
1622505000000|2021-05-31 23:50:00|980.35|978.85|980.34|978.84|980.45|978.95|980.3|978.8|0
1622505300000|2021-05-31 23:55:00|980.3|978.8|980.41|978.91|980.5|979|980.3|978.8|0
1622505600000|2021-06-01 00:00:00|980.4|978.9|980.3|978.8|980.58|979.08|980.25|978.75|0
1622505900000|2021-06-01 00:05:00|980.32|978.82|980.17|978.67|980.34|978.84|980.06|978.56|0
1622506200000|2021-06-01 00:10:00|980.19|978.69|979.81|978.31|980.21|978.71|979.74|978.24|0
1622506500000|2021-06-01 00:15:00|979.79|978.29|979.43|977.93|980.26|978.76|979.02|977.52|0
1622506800000|2021-06-01 00:20:00|979.42|977.92|979.85|978.35|980.06|978.56|979.42|977.92|0
1622507100000|2021-06-01 00:25:00|979.86|978.36|980.08|978.58|980.08|978.58|979.64|978.14|0
1622507400000|2021-06-01 00:30:00|980.07|978.57|980.2|978.7|980.51|979.01|980.07|978.57|0
1622507700000|2021-06-01 00:35:00|980.23|978.73|980.3|978.8|980.53|979.03|980.1|978.6|0
1622508000000|2021-06-01 00:40:00|980.31|978.81|980.3|978.8|980.31|978.81|980.1|978.6|0
1622508300000|2021-06-01 00:45:00|980.31|978.81|980.3|978.8|980.52|979.02|980.29|978.79|0
1622508600000|2021-06-01 00:50:00|980.31|978.81|980.1|978.6|980.31|978.81|980.1|978.6|0
1622508900000|2021-06-01 00:55:00|980.11|978.61|980.1|978.6|980.31|978.81|980.1|978.6|0
1622509200000|2021-06-01 01:00:00|980.09|978.59|980.52|979.02|980.52|979.02|980.09|978.59|0
1622509500000|2021-06-01 01:05:00|980.51|979.01|980.51|979.01|980.53|979.03|980.31|978.81|0
1622509800000|2021-06-01 01:10:00|980.5|979|980.31|978.81|980.51|979.01|980.3|978.8|0
1622510100000|2021-06-01 01:15:00|980.3|978.8|980.12|978.62|980.53|979.03|980.11|978.61|0
1622510400000|2021-06-01 01:20:00|980.18|978.68|980.33|978.83|980.33|978.83|980.11|978.61|0
1622510700000|2021-06-01 01:25:00|980.32|978.82|979.49|977.99|980.32|978.82|979.28|977.78|0
1622511000000|2021-06-01 01:30:00|979.48|977.98|978.84|977.34|979.48|977.98|978.42|976.92|0
1622511300000|2021-06-01 01:35:00|978.9|977.4|979.23|977.73|979.24|977.74|978.83|977.33|0
1622511600000|2021-06-01 01:40:00|979.17|977.67|979.37|977.87|979.47|977.97|979.03|977.53|0
1622511900000|2021-06-01 01:45:00|979.4|977.9|979.27|977.77|979.69|978.19|979.27|977.77|0
1622512200000|2021-06-01 01:50:00|979.37|977.87|979.5|978|979.7|978.2|979.27|977.77|0
1622512500000|2021-06-01 01:55:00|979.49|977.99|979.28|977.78|979.5|978|979.27|977.77|0
1622512800000|2021-06-01 02:00:00|979.31|977.81|979.5|978|979.71|978.21|979.08|977.58|0
1622513100000|2021-06-01 02:05:00|979.49|977.99|979.28|977.78|979.7|978.2|979.28|977.78|0
1622513400000|2021-06-01 02:10:00|979.27|977.77|979.69|978.19|979.7|978.2|979.06|977.56|0
1622513700000|2021-06-01 02:15:00|979.7|978.2|979.27|977.77|979.7|978.2|979.06|977.56|0
1622514000000|2021-06-01 02:20:00|979.26|977.76|978.92|977.42|979.26|977.76|978.88|977.38|0
1622514300000|2021-06-01 02:25:00|978.91|977.41|979.12|977.62|979.12|977.62|978.81|977.31|0
1622514600000|2021-06-01 02:30:00|979.06|977.56|978.9|977.4|979.06|977.56|978.68|977.18|0
1622514900000|2021-06-01 02:35:00|978.87|977.37|978.9|977.4|978.91|977.41|978.7|977.2|0
1622515200000|2021-06-01 02:40:00|978.89|977.39|978.9|977.4|979.11|977.61|978.89|977.39|0
1622515500000|2021-06-01 02:45:00|978.91|977.41|979.11|977.61|979.11|977.61|978.9|977.4|0
1622515800000|2021-06-01 02:50:00|979.1|977.6|979.11|977.61|979.32|977.82|978.9|977.4|0
1622516100000|2021-06-01 02:55:00|979.05|977.55|979.11|977.61|979.11|977.61|978.9|977.4|0
1622516400000|2021-06-01 03:00:00|979.1|977.6|979.52|978.02|979.52|978.02|979.1|977.6|0
1622516700000|2021-06-01 03:05:00|979.51|978.01|979.52|978.02|979.72|978.22|979.51|978.01|0
1622517000000|2021-06-01 03:10:00|979.53|978.03|979.54|978.04|979.54|978.04|979.52|978.02|0
1622517300000|2021-06-01 03:15:00|979.57|978.07|979.76|978.26|979.76|978.26|979.54|978.04|0
1622517600000|2021-06-01 03:20:00|979.67|978.17|979.78|978.28|979.78|978.28|979.56|978.06|0
1622517900000|2021-06-01 03:25:00|979.77|978.27|979.79|978.29|979.98|978.48|979.76|978.26|0
1622518200000|2021-06-01 03:30:00|979.78|978.28|980|978.5|980|978.5|979.78|978.28|0
1622518500000|2021-06-01 03:35:00|979.97|978.47|979.79|978.29|980|978.5|979.79|978.29|0
1622518800000|2021-06-01 03:40:00|979.75|978.25|979.78|978.28|979.79|978.29|979.59|978.09|0
1622519100000|2021-06-01 03:45:00|979.79|978.29|979.79|978.29|979.99|978.49|979.59|978.09|0
1622519400000|2021-06-01 03:50:00|979.76|978.26|979.78|978.28|979.79|978.29|979.59|978.09|0
1622519700000|2021-06-01 03:55:00|979.75|978.25|979.57|978.07|979.78|978.28|979.57|978.07|0
1622520000000|2021-06-01 04:00:00|979.58|978.08|979.58|978.08|979.78|978.28|979.57|978.07|0
1622520300000|2021-06-01 04:05:00|979.59|978.09|979.79|978.29|979.79|978.29|979.58|978.08|0
1622520600000|2021-06-01 04:10:00|979.8|978.3|979.6|978.1|979.8|978.3|979.59|978.09|0
1622520900000|2021-06-01 04:15:00|979.59|978.09|979.58|978.08|979.59|978.09|979.57|978.07|0
1622521200000|2021-06-01 04:20:00|979.57|978.07|979.58|978.08|979.59|978.09|979.57|978.07|0
1622521500000|2021-06-01 04:25:00|979.59|978.09|979.58|978.08|979.59|978.09|979.58|978.08|0
1622521800000|2021-06-01 04:30:00|979.64|978.14|979.57|978.07|979.78|978.28|979.56|978.06|0
1622522100000|2021-06-01 04:35:00|979.58|978.08|979.59|978.09|979.59|978.09|979.58|978.08|0
1622522400000|2021-06-01 04:40:00|979.58|978.08|979.79|978.29|979.79|978.29|979.57|978.07|0
1622522700000|2021-06-01 04:45:00|979.85|978.35|980.83|979.33|980.83|979.33|979.85|978.35|0
1622523000000|2021-06-01 04:50:00|980.82|979.32|980.62|979.12|980.82|979.32|980.42|978.92|0
1622523300000|2021-06-01 04:55:00|980.64|979.14|980.63|979.13|980.84|979.34|980.62|979.12|0
1622523600000|2021-06-01 05:00:00|980.62|979.12|980.82|979.32|980.83|979.33|980.43|978.93|0
1622523900000|2021-06-01 05:05:00|980.81|979.31|980.62|979.12|980.82|979.32|980.61|979.11|0
1622524200000|2021-06-01 05:10:00|980.61|979.11|980.62|979.12|980.83|979.33|980.61|979.11|0
1622524500000|2021-06-01 05:15:00|980.61|979.11|980.43|978.93|980.62|979.12|980.41|978.91|0
1622524800000|2021-06-01 05:20:00|980.42|978.92|980.64|979.14|980.64|979.14|980.42|978.92|0
1622525100000|2021-06-01 05:25:00|980.63|979.13|980.4|978.9|980.64|979.14|980.4|978.9|0
1622525400000|2021-06-01 05:30:00|980.41|978.91|980.84|979.34|980.85|979.35|980.41|978.91|0
1622525700000|2021-06-01 05:35:00|980.83|979.33|980.93|979.43|981.03|979.53|980.82|979.32|0
1622526000000|2021-06-01 05:40:00|980.9|979.4|981.04|979.54|981.04|979.54|980.83|979.33|0
1622526300000|2021-06-01 05:45:00|980.84|979.34|981.03|979.53|981.05|979.55|980.83|979.33|0
1622526600000|2021-06-01 05:50:00|981.04|979.54|980.99|979.49|981.04|979.54|980.99|979.49|0
1622526900000|2021-06-01 05:55:00|981|979.5|981.21|979.71|981.21|979.71|980.99|979.49|0
1622527200000|2021-06-01 06:00:00|981.2|979.7|981.23|979.73|981.24|979.74|980.59|979.09|0
1622527500000|2021-06-01 06:05:00|981.22|979.72|980.65|979.15|981.22|979.72|980.6|979.1|0
1622527800000|2021-06-01 06:10:00|980.64|979.14|980.78|979.28|980.78|979.28|980.34|978.84|0
1622528100000|2021-06-01 06:15:00|980.79|979.29|980.82|979.32|981.02|979.52|980.78|979.28|0
1622528400000|2021-06-01 06:20:00|980.81|979.31|980.8|979.3|981.02|979.52|980.8|979.3|0
1622528700000|2021-06-01 06:25:00|980.77|979.27|980.77|979.27|980.81|979.31|980.57|979.07|0
1622529000000|2021-06-01 06:30:00|980.78|979.28|981|979.5|981.2|979.7|980.36|978.86|0
1622529300000|2021-06-01 06:35:00|980.99|979.49|981.84|980.34|981.84|980.34|980.99|979.49|0
1622529600000|2021-06-01 06:40:00|981.83|980.33|981.84|980.34|981.85|980.35|981.42|979.92|0
1622529900000|2021-06-01 06:45:00|981.85|980.35|982.54|981.04|982.54|981.04|981.84|980.34|0
1622530200000|2021-06-01 06:50:00|982.53|981.03|983.16|981.66|983.35|981.85|982.11|980.61|0
1622530500000|2021-06-01 06:55:00|983.23|981.73|983.23|981.73|983.44|981.94|982.75|981.25|0
1622530800000|2021-06-01 07:00:00|983.41|981.91|986.62|984.82|987.22|986.02|983.24|981.74|5
1622531100000|2021-06-01 07:05:00|986.52|984.92|987.72|986.02|987.72|986.22|985.92|984.02|21
1622531400000|2021-06-01 07:10:00|987.82|986.12|987.32|986.62|988.12|987.02|986.32|985.62|17
1622531700000|2021-06-01 07:15:00|987.42|986.72|986.92|985.92|987.72|986.72|986.62|985.62|6
1622532000000|2021-06-01 07:20:00|987.02|986.02|987.62|987.02|987.92|987.12|987.02|986.02|19
1622532300000|2021-06-01 07:25:00|987.72|986.82|988.02|987.02|988.02|987.12|987.02|986.22|16
1622532600000|2021-06-01 07:30:00|988.12|987.12|989.92|988.92|989.92|989.02|988.12|987.12|22
1622532900000|2021-06-01 07:35:00|990.22|989.02|990.02|989.12|990.72|989.72|990.02|989.02|9
1622533200000|2021-06-01 07:40:00|990.12|989.22|991.02|990.02|991.02|990.02|990.12|989.22|6
1622533500000|2021-06-01 07:45:00|991.22|990.12|991|990|991.22|990.32|990.4|989.5|36
1622533800000|2021-06-01 07:50:00|991.1|990.1|991.7|990.8|991.8|990.8|991.1|990.1|69
1622534100000|2021-06-01 07:55:00|991.6|990.6|991.3|990.6|991.7|990.7|990.9|989.9|7
1622534400000|2021-06-01 08:00:00|991.7|990.7|990.99|990.29|991.8|990.9|990.89|989.89|5
1622534700000|2021-06-01 08:05:00|991.29|990.39|991.39|990.49|992.09|991.29|991.29|990.39|26
1622535000000|2021-06-01 08:10:00|991.49|990.39|991.19|990.29|991.79|990.89|991.09|990.09|5
1622535300000|2021-06-01 08:15:00|991.39|990.39|992.29|991.39|992.29|991.59|991.39|990.39|57
1622535600000|2021-06-01 08:20:00|992.19|991.49|993.29|992.29|993.29|992.29|991.99|990.99|56
1622535900000|2021-06-01 08:25:00|993.19|992.09|992.79|991.79|993.19|992.09|992.59|991.49|6
1622536200000|2021-06-01 08:30:00|992.99|991.89|992.49|991.49|992.99|992.09|992.09|991.09|6
1622536500000|2021-06-01 08:35:00|992.59|991.59|993.19|992.29|993.59|992.59|992.59|991.59|16
1622536800000|2021-06-01 08:40:00|993.29|992.19|993.49|992.59|993.49|992.59|992.99|992.09|3
1622537100000|2021-06-01 08:45:00|993.39|992.49|992.99|991.99|993.39|992.49|992.99|991.99|10
1622537400000|2021-06-01 08:50:00|992.89|992.09|994.19|993.39|994.19|993.39|992.89|991.89|20
1622537700000|2021-06-01 08:55:00|994.39|993.29|994.59|993.59|994.79|993.99|994.39|993.09|51
1622538000000|2021-06-01 09:00:00|994.69|993.69|993.89|992.99|994.69|993.79|993.79|992.69|35
1622538300000|2021-06-01 09:05:00|993.99|992.89|993.69|992.69|993.99|993.29|993.69|992.59|4
1622538600000|2021-06-01 09:10:00|993.59|992.59|993.49|992.49|993.69|992.79|993.19|992.29|2
1622538900000|2021-06-01 09:15:00|993.59|992.59|994.59|993.59|994.89|993.79|993.59|992.59|56
1622539200000|2021-06-01 09:20:00|994.69|993.69|995.19|994.29|995.39|994.69|994.59|993.59|141
1622539500000|2021-06-01 09:25:00|995.09|994.39|994.89|993.89|995.09|994.39|994.59|993.59|10
1622539800000|2021-06-01 09:30:00|994.99|993.99|995.09|994.39|995.59|994.69|994.99|993.99|56
1622540100000|2021-06-01 09:35:00|994.99|994.29|995.19|994.29|995.19|994.29|994.79|993.89|17
1622540400000|2021-06-01 09:40:00|995.09|994.39|995.39|994.39|995.39|994.39|994.99|994.39|2
1622540700000|2021-06-01 09:45:00|995.49|994.49|995.09|993.99|995.49|994.49|994.79|993.79|10
1622541000000|2021-06-01 09:50:00|994.99|994.09|994.99|994.09|995.29|994.29|994.99|993.99|1
1622541300000|2021-06-01 09:55:00|995.19|993.99|995.29|994.39|995.39|994.39|994.89|993.89|5
1622541600000|2021-06-01 10:00:00|995.39|994.49|994.89|993.89|995.59|994.59|994.89|993.89|11
1622541900000|2021-06-01 10:05:00|994.79|993.69|994.39|993.39|994.89|993.99|994.19|993.29|31
1622542200000|2021-06-01 10:10:00|994.49|993.49|995.09|994.19|995.09|994.19|994.39|993.49|13
1622542500000|2021-06-01 10:15:00|994.99|994.09|995.39|994.49|995.39|994.49|994.89|993.89|8
1622542800000|2021-06-01 10:20:00|995.59|994.59|995.59|994.79|995.59|994.79|995.59|994.59|3
1622543100000|2021-06-01 10:25:00|995.79|994.69|995.99|994.99|995.99|994.99|995.79|994.59|7
1622543400000|2021-06-01 10:30:00|995.89|994.89|995.59|994.79|995.89|994.89|995.59|994.79|4
1622543700000|2021-06-01 10:35:00|995.69|994.59|995.59|994.59|995.69|994.59|995.59|994.59|5
1622544000000|2021-06-01 10:40:00|995.69|994.69|995.89|994.89|995.99|995.19|995.69|994.69|17
1622544300000|2021-06-01 10:45:00|995.79|994.69|994.89|993.89|995.79|994.69|994.89|993.89|2
1622544600000|2021-06-01 10:50:00|994.79|993.79|994.59|993.69|994.89|993.89|994.39|993.49|1
1622544900000|2021-06-01 10:55:00|994.49|993.49|994.59|993.69|994.69|993.69|994.29|993.29|1
1622545200000|2021-06-01 11:00:00|994.79|993.79|994.79|993.79|994.89|993.89|994.69|993.69|3
1622545500000|2021-06-01 11:05:00|995.09|993.89|994.69|993.69|995.09|994.09|994.59|993.59|10
1622545800000|2021-06-01 11:10:00|994.59|993.59|994.19|993.19|994.59|993.59|993.89|992.89|12
1622546100000|2021-06-01 11:15:00|994.29|993.29|994.19|993.19|994.29|993.29|993.89|992.89|1
1622546400000|2021-06-01 11:20:00|994.09|993.09|994.09|993.09|994.09|993.29|994.09|993.09|14
1622546700000|2021-06-01 11:25:00|993.89|993.19|993.89|992.99|993.89|993.29|993.89|992.89|0
1622547000000|2021-06-01 11:30:00|994.09|993.09|994.39|993.39|994.59|993.79|994.09|993.09|10
1622547300000|2021-06-01 11:35:00|994.49|993.49|995.19|994.19|995.19|994.19|994.49|993.49|16
1622547600000|2021-06-01 11:40:00|995.49|994.49|995.09|994.19|995.49|994.49|995.09|994.19|0
1622547900000|2021-06-01 11:45:00|994.99|993.99|994.89|993.89|994.99|993.99|994.59|993.69|12
1622548200000|2021-06-01 11:50:00|994.99|993.99|995.19|994.09|995.29|994.39|994.89|993.89|0
1622548500000|2021-06-01 11:55:00|995.09|994.19|995.19|994.19|995.49|994.49|995.09|994.19|8
1622548800000|2021-06-01 12:00:00|995.09|993.99|994.89|993.99|995.19|994.19|994.89|993.99|6
1622549100000|2021-06-01 12:05:00|994.99|994.09|995.19|994.19|995.29|994.19|994.89|994.09|0
1622549400000|2021-06-01 12:10:00|995.29|994.29|994.89|993.99|995.29|994.29|994.79|993.99|0
1622549700000|2021-06-01 12:15:00|994.79|993.79|995.29|994.29|995.29|994.29|994.59|993.79|7
1622550000000|2021-06-01 12:20:00|995.39|994.39|995.69|994.89|995.69|994.89|995.39|994.39|78
1622550300000|2021-06-01 12:25:00|995.79|994.99|995.89|994.99|995.89|994.99|995.59|994.99|5
1622550600000|2021-06-01 12:30:00|995.99||995.89||995.99||995.79||1
1622550900000|2021-06-01 12:35:00|995.79||995.99||995.99||995.79||0
1622551200000|2021-06-01 12:40:00|995.89||995.79||995.99||995.79||1
1622551500000|2021-06-01 12:45:00|995.69|995.29|995.79|994.79|995.89|995.29|995.59|994.59|44
1622551800000|2021-06-01 12:50:00|995.69|994.89|995.69|994.69|995.89|994.89|995.69|994.69|5
1622552100000|2021-06-01 12:55:00|995.79|994.79|995.89|994.89|995.99|994.99|995.79|994.79|0
1622552400000|2021-06-01 13:00:00|995.99|994.99|995.99|994.99|996.09|995.09|995.79|994.89|0
1622552700000|2021-06-01 13:05:00|995.89|994.89|996.39|995.39|996.49|995.49|995.49|994.79|6
1622553000000|2021-06-01 13:10:00||995.49||995.49||995.49||995.29|44
1622553300000|2021-06-01 13:15:00|996.29|995.39|995.89|994.99|996.29|995.39|995.69|994.79|26
1622553600000|2021-06-01 13:20:00|995.99|995.09|994.69|993.69|996.09|995.09|994.69|993.69|10
1622553900000|2021-06-01 13:25:00|994.59|993.79|995.39|994.49|995.39|994.59|994.59|993.69|18
1622554200000|2021-06-01 13:30:00|995.79|994.59|997.09|996.09|997.09|996.09|995.79|994.59|7
1622554500000|2021-06-01 13:35:00|997.19|996.19|995.79|994.79|997.29|996.29|995.69|994.69|9
1622554800000|2021-06-01 13:40:00|995.89|994.89|997.39|996.59|997.59|996.59|995.79|994.79|8
1622555100000|2021-06-01 13:45:00|997.49|996.49|997.39|996.39|997.49|996.49|996.89|995.89|14
1622555400000|2021-06-01 13:50:00|997.49|996.49|996.89|995.89|997.59|996.59|996.59|995.59|6
1622555700000|2021-06-01 13:55:00|996.99|995.99|997.19|995.89|997.29|996.29|996.59|995.59|3
1622556000000|2021-06-01 14:00:00|997.29|995.99|996.59|995.69|997.59|996.69|996.59|995.69|35
1622556300000|2021-06-01 14:05:00|996.49|995.79|996.69|995.89|997.09|995.99|996.39|995.69|16
1622556600000|2021-06-01 14:10:00|996.58|995.78|995.38|994.38|996.58|995.78|995.38|994.28|84
1622556900000|2021-06-01 14:15:00|995.28|994.28|992.6|991.1|995.38|994.28|992.6|991.1|97
1622557200000|2021-06-01 14:20:00|992.61|991.11|992.97|991.47|992.97|991.47|992.07|990.57|50
1622557500000|2021-06-01 14:25:00|992.91|991.41|994.14|992.64|994.34|992.84|992.75|991.25|1176
1622557800000|2021-06-01 14:30:00|994.13|992.63|994.18|992.68|994.8|993.3|993.91|992.41|0
1622558100000|2021-06-01 14:35:00|994.19|992.69|992.5|991|994.19|992.69|992.5|991|24
1622558400000|2021-06-01 14:40:00|992.51|991.01|993.15|991.65|993.6|992.1|992.51|991.01|24
1622558700000|2021-06-01 14:45:00|993.16|991.66|992.43|990.93|993.16|991.66|992.22|990.72|0
1622559000000|2021-06-01 14:50:00|992.44|990.94|992.59|991.09|992.84|991.34|991.96|990.46|0
1622559300000|2021-06-01 14:55:00|992.58|991.08|992.62|991.12|992.63|991.13|992.14|990.64|0
1622559600000|2021-06-01 15:00:00|992.61|991.11|992.02|990.52|992.66|991.16|992|990.5|0
1622559900000|2021-06-01 15:05:00|992.03|990.53|992.44|990.94|992.44|990.94|991.77|990.27|0
1622560200000|2021-06-01 15:10:00|992.38|990.88|992.53|991.03|992.72|991.22|992.23|990.73|0
1622560500000|2021-06-01 15:15:00|992.52|991.02|992.32|990.82|992.72|991.22|992.29|990.79|0
1622560800000|2021-06-01 15:20:00|992.38|990.88|992.13|990.63|992.72|991.22|991.93|990.43|0
1622561100000|2021-06-01 15:25:00|992.14|990.64|991.93|990.43|992.15|990.65|991.72|990.22|0
1622561400000|2021-06-01 15:30:00|991.85|990.35|991.63|990.13|992.03|990.53|991.22|989.72|0
1622561700000|2021-06-01 15:35:00|991.65|990.15|992.7|991.2|992.7|991.2|991.64|990.14|0
1622562000000|2021-06-01 15:40:00|992.69|991.19|992.47|990.97|992.7|991.2|992.47|990.97|0
1622562300000|2021-06-01 15:45:00|992.48|990.98|992.05|990.55|992.48|990.98|991.8|990.3|0
1622562600000|2021-06-01 15:50:00|992.04|990.54|992.25|990.75|992.26|990.76|991.82|990.32|0
1622562900000|2021-06-01 15:55:00|992.26|990.76|992.46|990.96|992.49|990.99|992.24|990.74|0
1622563200000|2021-06-01 16:00:00|992.47|990.97|992.03|990.53|992.48|990.98|992|990.5|0
1622563500000|2021-06-01 16:05:00|992.02|990.52|991.79|990.29|992.44|990.94|991.77|990.27|0
1622563800000|2021-06-01 16:10:00|991.78|990.28|991.57|990.07|991.79|990.29|991.55|990.05|0
1622564100000|2021-06-01 16:15:00|991.56|990.06|991.56|990.06|991.59|990.09|991.33|989.83|0
1622564400000|2021-06-01 16:20:00|991.57|990.07|992.19|990.69|992.22|990.72|991.55|990.05|0
1622564700000|2021-06-01 16:25:00|992.2|990.7|992|990.5|992.23|990.73|991.99|990.49|0
1622565000000|2021-06-01 16:30:00|991.99|990.49|991.99|990.49|992|990.5|991.77|990.27|0
1622565300000|2021-06-01 16:35:00|992|990.5|991.98|990.48|992.21|990.71|991.98|990.48|0
1622565600000|2021-06-01 16:40:00|991.99|990.49|992.03|990.53|992.24|990.74|991.98|990.48|0
1622565900000|2021-06-01 16:45:00|992.23|990.73|992.01|990.51|992.23|990.73|992|990.5|0
1622566200000|2021-06-01 16:50:00|992|990.5|991.76|990.26|992.01|990.51|991.53|990.03|0
1622566500000|2021-06-01 16:55:00|991.75|990.25|991.95|990.45|991.95|990.45|991.52|990.02|0
1622566800000|2021-06-01 17:00:00|991.94|990.44|991.27|989.77|991.95|990.45|991.27|989.77|0
1622567100000|2021-06-01 17:05:00|991.25|989.75|991.48|989.98|991.48|989.98|991.02|989.52|0
1622567400000|2021-06-01 17:10:00|991.47|989.97|991.44|989.94|991.48|989.98|991.25|989.75|0
1622567700000|2021-06-01 17:15:00|991.45|989.95|991.22|989.72|991.46|989.96|991.12|989.62|0
1622568000000|2021-06-01 17:20:00|991.23|989.73|991.03|989.53|991.24|989.74|990.81|989.31|0
1622568300000|2021-06-01 17:25:00|991.02|989.52|991.03|989.53|991.25|989.75|991.02|989.52|0
1622568600000|2021-06-01 17:30:00|991.02|989.52|991.27|989.77|991.27|989.77|991.02|989.52|0
1622568900000|2021-06-01 17:35:00|991.26|989.76|991.26|989.76|991.27|989.77|991.04|989.54|0
1622569200000|2021-06-01 17:40:00|991.25|989.75|991.02|989.52|991.26|989.76|991.01|989.51|0
1622569500000|2021-06-01 17:45:00|991.03|989.53|991.43|989.93|991.46|989.96|991.01|989.51|0
1622569800000|2021-06-01 17:50:00|991.44|989.94|991.64|990.14|991.64|990.14|991.43|989.93|0
1622570100000|2021-06-01 17:55:00|991.44|989.94|992.09|990.59|992.1|990.6|991.43|989.93|0
1622570400000|2021-06-01 18:00:00|992.08|990.58|992.52|991.02|992.53|991.03|991.86|990.36|0
1622570700000|2021-06-01 18:05:00|992.51|991.01|992.3|990.8|992.74|991.24|992.3|990.8|0
1622571000000|2021-06-01 18:10:00|992.37|990.87|992.3|990.8|992.51|991.01|992.29|990.79|0
1622571300000|2021-06-01 18:15:00|992.31|990.81|992.53|991.03|992.53|991.03|992.3|990.8|0
1622571600000|2021-06-01 18:20:00|992.47|990.97|992.58|991.08|992.58|991.08|992.32|990.82|0
1622571900000|2021-06-01 18:25:00|992.59|991.09|992.79|991.29|992.79|991.29|992.57|991.07|0
1622572200000|2021-06-01 18:30:00|992.73|991.23|992.8|991.3|992.81|991.31|992.58|991.08|0
1622572500000|2021-06-01 18:35:00|992.81|991.31|993.04|991.54|993.25|991.75|992.8|991.3|0
1622572800000|2021-06-01 18:40:00|993.03|991.53|993.24|991.74|993.27|991.77|993.02|991.52|0
1622573100000|2021-06-01 18:45:00|993.23|991.73|993.25|991.75|993.26|991.76|993.03|991.53|0
1622573400000|2021-06-01 18:50:00|993.26|991.76|993.23|991.73|993.26|991.76|993.13|991.63|0
1622573700000|2021-06-01 18:55:00|993.24|991.74|993.26|991.76|993.26|991.76|993.23|991.73|0
1622574000000|2021-06-01 19:00:00|993.25|991.75|993.25|991.75|993.26|991.76|993.04|991.54|0
1622574300000|2021-06-01 19:05:00|993.24|991.74|992.81|991.31|993.25|991.75|992.79|991.29|0
1622574600000|2021-06-01 19:10:00|992.82|991.32|992.59|991.09|992.82|991.32|992.58|991.08|0
1622574900000|2021-06-01 19:15:00|992.6|991.1|992.39|990.89|992.6|991.1|992.37|990.87|0
1622575200000|2021-06-01 19:20:00|992.38|990.88|993.02|991.52|993.23|991.73|992.38|990.88|0
1622575500000|2021-06-01 19:25:00|993.01|991.51|992.55|991.05|993.22|991.72|992.55|991.05|0
1622575800000|2021-06-01 19:30:00|992.49|990.99|992.09|990.59|992.49|990.99|991.88|990.38|0
1622576100000|2021-06-01 19:35:00|992.1|990.6|992.08|990.58|992.3|990.8|991.87|990.37|0
1622576400000|2021-06-01 19:40:00|992.07|990.57|992.08|990.58|992.1|990.6|991.85|990.35|0
1622576700000|2021-06-01 19:45:00|992.09|990.59|992.58|991.08|992.77|991.27|992.08|990.58|0
1622577000000|2021-06-01 19:50:00|992.61|991.11|992.35|990.85|992.68|991.18|992.28|990.78|0
1622577300000|2021-06-01 19:55:00|992.36|990.86|991.81|990.31|992.36|990.86|991.25|989.75|0
1622577600000|2021-06-01 20:00:00|991.83|990.33|991.72|990.22|991.83|990.33|991.43|989.93|0
1622577900000|2021-06-01 20:05:00|991.71|990.21|992.2|990.7|992.2|990.7|991.67|990.17|0
1622578200000|2021-06-01 20:10:00|992.21|990.71|991.91|990.41|992.31|990.81|991.85|990.35|0
1622578500000|2021-06-01 20:15:00|991.89|990.39|991.93|990.43|991.97|990.47|991.86|990.36|0
1622578800000|2021-06-01 20:20:00|991.95|990.45|991.91|990.41|992.02|990.52|991.89|990.39|0
1622579100000|2021-06-01 20:25:00|991.95|990.45|991.91|990.41|991.95|990.45|991.89|990.39|0
1622579400000|2021-06-01 20:30:00|991.9|990.4|991.8|990.3|991.9|990.4|991.74|990.24|0
1622579700000|2021-06-01 20:35:00|991.79|990.29|991.85|990.35|991.94|990.44|991.74|990.24|0
1622580000000|2021-06-01 20:40:00|991.84|990.34|991.74|990.24|991.89|990.39|991.69|990.19|0
1622580300000|2021-06-01 20:45:00|991.75|990.25|991.52|990.02|991.85|990.35|991.52|990.02|0
1622580600000|2021-06-01 20:50:00|991.56|990.06|991.56|990.06|991.6|990.1|991.41|989.91|0
1622580900000|2021-06-01 20:55:00|991.55|990.05|991.6|990.1|991.65|990.15|991.52|990.02|0
1622581200000|2021-06-01 21:00:00|991.62|990.12|991.62|990.12|991.64|990.14|991.62|990.12|0
1622581500000|2021-06-01 21:05:00|991.59|990.09|991.6|990.1|991.6|990.1|991.59|990.09|0
1622582100000|2021-06-01 21:15:00|||||||||24
1622582400000|2021-06-01 21:20:00|991.64|990.14|991.59|990.09|991.64|990.14|991.59|990.09|0
1622582700000|2021-06-01 21:25:00|991.64|990.14|991.66|990.16|991.66|990.16|991.6|990.1|0
1622583000000|2021-06-01 21:30:00|991.64|990.14|991.66|990.16|991.73|990.23|991.64|990.14|0
1622583300000|2021-06-01 21:35:00|991.64|990.14|991.6|990.1|991.64|990.14|991.6|990.1|0
1622583600000|2021-06-01 21:40:00|991.64|990.14|991.55|990.05|991.64|990.14|991.55|990.05|0
1622583900000|2021-06-01 21:45:00|991.5|990|991.5|990|991.55|990.05|991.48|989.98|0
1622584200000|2021-06-01 21:50:00|991.53|990.03|991.53|990.03|991.53|990.03|991.53|990.03|0
1622584500000|2021-06-01 21:55:00|991.55|990.05|991.55|990.05|991.55|990.05|991.53|990.03|0
1622584800000|2021-06-01 22:00:00|991.53|990.03|990.86|989.36|991.65|990.15|990.79|989.29|0
1622585100000|2021-06-01 22:05:00|990.9|989.4|990.63|989.13|990.99|989.49|990.2|988.7|0
1622585400000|2021-06-01 22:10:00|990.64|989.14|990.61|989.11|990.74|989.24|990.58|989.08|0
1622585700000|2021-06-01 22:15:00|990.63|989.13|990.76|989.26|990.96|989.46|990.58|989.08|0
1622586000000|2021-06-01 22:20:00|990.77|989.27|990.76|989.26|990.96|989.46|990.72|989.22|0
1622586300000|2021-06-01 22:25:00|990.77|989.27|990.72|989.22|990.87|989.37|990.67|989.17|0
1622586600000|2021-06-01 22:30:00|990.71|989.21|990.76|989.26|990.83|989.33|990.58|989.08|0
1622586900000|2021-06-01 22:35:00|990.74|989.24|990.34|988.84|990.74|989.24|990.34|988.84|0
1622587200000|2021-06-01 22:40:00|990.33|988.83|990.39|988.89|990.43|988.93|990.1|988.6|0
1622587500000|2021-06-01 22:45:00|990.38|988.88|990.19|988.69|990.39|988.89|990.19|988.69|0
1622587800000|2021-06-01 22:50:00|990.21|988.71|990.34|988.84|990.34|988.84|990.19|988.69|0
1622588100000|2021-06-01 22:55:00|990.33|988.83|990.14|988.64|990.33|988.83|990.05|988.55|0
1622588400000|2021-06-01 23:00:00|990.13|988.63|990.43|988.93|990.43|988.93|989.95|988.45|0
1622588700000|2021-06-01 23:05:00|990.42|988.92|990.32|988.82|990.42|988.92|990.1|988.6|0
1622589000000|2021-06-01 23:10:00|990.34|988.84|990.23|988.73|990.45|988.95|990.23|988.73|0
1622589300000|2021-06-01 23:15:00|990.21|988.71|990.27|988.77|990.39|988.89|990.14|988.64|0
1622589600000|2021-06-01 23:20:00|990.23|988.73|990.3|988.8|990.3|988.8|990.14|988.64|0
1622589900000|2021-06-01 23:25:00|990.32|988.82|990.43|988.93|990.48|988.98|990.3|988.8|0
1622590200000|2021-06-01 23:30:00|990.42|988.92|990.63|989.13|990.63|989.13|990.39|988.89|0
1622590500000|2021-06-01 23:35:00|990.64|989.14|990.67|989.17|990.85|989.35|990.63|989.13|0
1622590800000|2021-06-01 23:40:00|990.68|989.18|990.67|989.17|990.74|989.24|990.58|989.08|0
1622591100000|2021-06-01 23:45:00|990.68|989.18|990.56|989.06|990.72|989.22|990.43|988.93|0
1622591400000|2021-06-01 23:50:00|990.54|989.04|990.72|989.22|990.72|989.22|990.48|988.98|0
1622591700000|2021-06-01 23:55:00|990.74|989.24|990.92|989.42|990.92|989.42|990.67|989.17|0
1622592000000|2021-06-02 00:00:00|990.91|989.41|991.05|989.55|991.3|989.8|990.67|989.17|0
1622592300000|2021-06-02 00:05:00|991.03|989.53|990.93|989.43|991.05|989.55|990.52|989.02|0
1622592600000|2021-06-02 00:10:00|990.94|989.44|991.3|989.8|991.3|989.8|990.72|989.22|0
1622592900000|2021-06-02 00:15:00|991.32|989.82|992.42|990.92|992.42|990.92|991.25|989.75|0
1622593200000|2021-06-02 00:20:00|992.33|990.83|992.03|990.53|992.46|990.96|992.02|990.52|0
1622593500000|2021-06-02 00:25:00|992.09|990.59|992.25|990.75|992.25|990.75|992.02|990.52|0
1622593800000|2021-06-02 00:30:00|992.24|990.74|992.23|990.73|992.46|990.96|992.02|990.52|0
1622594100000|2021-06-02 00:35:00|992.26|990.76|992.23|990.73|992.44|990.94|992.22|990.72|0
1622594400000|2021-06-02 00:40:00|992.22|990.72|992.21|990.71|992.44|990.94|992.01|990.51|0
1622594700000|2021-06-02 00:45:00|992.2|990.7|992.2|990.7|992.22|990.72|991.99|990.49|0
1622595000000|2021-06-02 00:50:00|992.21|990.71|992.83|991.33|992.84|991.34|992.2|990.7|0
1622595300000|2021-06-02 00:55:00|992.84|991.34|992.83|991.33|993.04|991.54|992.82|991.32|0
1622595600000|2021-06-02 01:00:00|992.82|991.32|992.83|991.33|992.83|991.33|992.62|991.12|0
1622595900000|2021-06-02 01:05:00|992.82|991.32|992.6|991.1|992.83|991.33|992.59|991.09|0
1622596200000|2021-06-02 01:10:00|992.61|991.11|993.03|991.53|993.04|991.54|992.61|991.11|0
1622596500000|2021-06-02 01:15:00|993.04|991.54|993.03|991.53|993.04|991.54|992.6|991.1|0
1622596800000|2021-06-02 01:20:00|993.04|991.54|993.02|991.52|993.04|991.54|992.82|991.32|0
1622597100000|2021-06-02 01:25:00|992.96|991.46|992.6|991.1|993.04|991.54|992.6|991.1|0
1622597400000|2021-06-02 01:30:00|992.59|991.09|992.59|991.09|993.02|991.52|992.36|990.86|0
1622597700000|2021-06-02 01:35:00|992.58|991.08|992.8|991.3|992.81|991.31|992.38|990.88|0
1622598000000|2021-06-02 01:40:00|992.79|991.29|993.12|991.62|993.22|991.72|992.79|991.29|0
1622598300000|2021-06-02 01:45:00|993.09|991.59|993|991.5|993.22|991.72|992.8|991.3|0
1622598600000|2021-06-02 01:50:00|993.01|991.51|992.91|991.41|993.24|991.74|992.78|991.28|0
1622598900000|2021-06-02 01:55:00|992.94|991.44|992.78|991.28|993.02|991.52|992.78|991.28|0
1622599200000|2021-06-02 02:00:00|992.79|991.29|992.55|991.05|992.99|991.49|992.44|990.94|0
1622599500000|2021-06-02 02:05:00|992.56|991.06|992.57|991.07|992.57|991.07|992.34|990.84|0
1622599800000|2021-06-02 02:10:00|992.58|991.08|992.58|991.08|992.59|991.09|992.57|991.07|0
1622600100000|2021-06-02 02:15:00|992.59|991.09|992.58|991.08|992.78|991.28|992.57|991.07|0
1622600400000|2021-06-02 02:20:00|992.64|991.14|993.02|991.52|993.02|991.52|992.64|991.14|0
1622600700000|2021-06-02 02:25:00|993.01|991.51|993.04|991.54|993.06|991.56|992.92|991.42|0
1622601000000|2021-06-02 02:30:00|992.94|991.44|993.04|991.54|993.05|991.55|992.83|991.33|0
1622601300000|2021-06-02 02:35:00|993.05|991.55|993.05|991.55|993.06|991.56|992.83|991.33|0
1622601600000|2021-06-02 02:40:00|993.06|991.56|992.94|991.44|993.06|991.56|992.84|991.34|0
1622601900000|2021-06-02 02:45:00|992.84|991.34|992.83|991.33|993.04|991.54|992.82|991.32|0
1622602200000|2021-06-02 02:50:00|992.82|991.32|992.61|991.11|992.83|991.33|992.6|991.1|0
1622602500000|2021-06-02 02:55:00|992.51|991.01|992.17|990.67|992.61|991.11|992.17|990.67|0
1622602800000|2021-06-02 03:00:00|992.18|990.68|992.19|990.69|992.4|990.9|992.18|990.68|0
1622603100000|2021-06-02 03:05:00|992.18|990.68|992.6|991.1|992.61|991.11|992.17|990.67|0
1622603400000|2021-06-02 03:10:00|992.59|991.09|992.82|991.32|993.03|991.53|992.59|991.09|0
1622603700000|2021-06-02 03:15:00|992.83|991.33|992.82|991.32|993.03|991.53|992.82|991.32|0
1622604000000|2021-06-02 03:20:00|992.83|991.33|992.83|991.33|993.03|991.53|992.62|991.12|0
1622604300000|2021-06-02 03:25:00|992.87|991.37|992.59|991.09|993.04|991.54|992.59|991.09|0
1622604600000|2021-06-02 03:30:00|992.6|991.1|992.58|991.08|992.6|991.1|992.37|990.87|0
1622604900000|2021-06-02 03:35:00|992.59|991.09|992.38|990.88|992.7|991.2|992.38|990.88|0
1622605200000|2021-06-02 03:40:00|992.39|990.89|992.38|990.88|992.39|990.89|992.38|990.88|0
1622605500000|2021-06-02 03:45:00|992.39|990.89|992.6|991.1|992.61|991.11|992.39|990.89|0
1622605800000|2021-06-02 03:50:00|992.61|991.11|992.59|991.09|992.61|991.11|992.49|990.99|0
1622606100000|2021-06-02 03:55:00|992.56|991.06|992.59|991.09|992.59|991.09|992.48|990.98|0
1622606400000|2021-06-02 04:00:00|992.58|991.08|992.38|990.88|992.59|991.09|992.37|990.87|0
1622606700000|2021-06-02 04:05:00|992.37|990.87|992.16|990.66|992.38|990.88|992.15|990.65|0
1622607000000|2021-06-02 04:10:00|992.22|990.72|992.36|990.86|992.37|990.87|992.15|990.65|0
1622607300000|2021-06-02 04:15:00|992.37|990.87|992.36|990.86|992.38|990.88|992.16|990.66|0
1622607600000|2021-06-02 04:20:00|992.37|990.87|992.15|990.65|992.57|991.07|992.15|990.65|0
1622607900000|2021-06-02 04:25:00|992.22|990.72|992.15|990.65|992.36|990.86|992.14|990.64|0
1622608200000|2021-06-02 04:30:00|992.22|990.72|992.14|990.64|992.36|990.86|992.14|990.64|0
1622608500000|2021-06-02 04:35:00|992.15|990.65|992.14|990.64|992.15|990.65|992.13|990.63|0
1622608800000|2021-06-02 04:40:00|992.15|990.65|992.58|991.08|992.58|991.08|992.15|990.65|0
1622609100000|2021-06-02 04:45:00|992.57|991.07|992.36|990.86|992.58|991.08|992.36|990.86|0
1622609400000|2021-06-02 04:50:00|992.37|990.87|992.36|990.86|992.37|990.87|992.15|990.65|0
1622610000000|2021-06-02 05:00:00|992.35|990.85|992.17|990.67|992.37|990.87|992.14|990.64|0
1622610300000|2021-06-02 05:05:00|992.18|990.68|992.81|991.31|992.81|991.31|992.17|990.67|0
1622610600000|2021-06-02 05:10:00|992.8|991.3|992.58|991.08|992.81|991.31|992.58|991.08|0
1622610900000|2021-06-02 05:15:00|992.59|991.09|992.6|991.1|992.81|991.31|992.58|991.08|0
1622611200000|2021-06-02 05:20:00|992.59|991.09|992.39|990.89|992.61|991.11|992.39|990.89|0
1622611500000|2021-06-02 05:25:00|992.4|990.9|992.39|990.89|992.4|990.9|992.39|990.89|0
1622611800000|2021-06-02 05:30:00|992.38|990.88|992.6|991.1|992.6|991.1|992.38|990.88|0
1622612100000|2021-06-02 05:35:00|992.61|991.11|993.07|991.57|993.07|991.57|992.6|991.1|0
1622612400000|2021-06-02 05:40:00|993.06|991.56|993.06|991.56|993.07|991.57|992.86|991.36|0
1622612700000|2021-06-02 05:45:00|993.07|991.57|992.82|991.32|993.08|991.58|992.82|991.32|0
1622613000000|2021-06-02 05:50:00|992.83|991.33|992.62|991.12|992.83|991.33|992.61|991.11|0
1622613300000|2021-06-02 05:55:00|992.61|991.11|992.58|991.08|992.82|991.32|992.58|991.08|0
1622613600000|2021-06-02 06:00:00|992.52|991.02|992.16|990.66|992.58|991.08|991.94|990.44|0
1622613900000|2021-06-02 06:05:00|992.17|990.67|991.95|990.45|992.18|990.68|991.95|990.45|0
1622614200000|2021-06-02 06:10:00|991.89|990.39|991.76|990.26|991.97|990.47|991.74|990.24|0
1622614500000|2021-06-02 06:15:00|991.73|990.23|991.57|990.07|991.77|990.27|991.55|990.05|0
1622614800000|2021-06-02 06:20:00|991.56|990.06|991.77|990.27|991.78|990.28|991.56|990.06|0
1622615100000|2021-06-02 06:25:00|991.76|990.26|991.53|990.03|991.77|990.27|991.32|989.82|0
1622615400000|2021-06-02 06:30:00|991.47|989.97|991.54|990.04|991.55|990.05|991.33|989.83|0
1622615700000|2021-06-02 06:35:00|991.55|990.05|991.52|990.02|991.76|990.26|991.52|990.02|0
1622616000000|2021-06-02 06:40:00|991.53|990.03|991.32|989.82|991.54|990.04|991.31|989.81|0
1622616300000|2021-06-02 06:45:00|991.31|989.81|991.74|990.24|991.75|990.25|991.31|989.81|0
1622616600000|2021-06-02 06:50:00|991.75|990.25|992.57|991.07|992.58|991.08|991.55|990.05|0
1622616900000|2021-06-02 06:55:00|992.51|991.01|993.61|992.11|993.61|992.11|992.37|990.87|0
1622617200000|2021-06-02 07:00:00|993.55|992.05|1000.88|999.38|1002.03|1000.53|992.98|991.48|3
1622617500000|2021-06-02 07:05:00|1000.87|999.37|1004.28|1002.28|1004.28|1003.03|1000.87|999.37|251
1622617800000|2021-06-02 07:10:00|1004.03|1002.53|1003.53|1001.28|1004.28|1002.53|1002.03|1001.28|13
1622618100000|2021-06-02 07:15:00|1003.28|1001.53|1002.53|1001.78|1003.28|1002.03|1002.53|1001.53|6
1622618400000|2021-06-02 07:20:00|1002.78|1002.03|1002.78|1001.03|1003.28|1002.28|1002.28|1001.03|30
1622618700000|2021-06-02 07:25:00|1002.28|1000.78|1001.78|1000.78|1002.28|1001.28|1001.28|1000.28|20
1622619000000|2021-06-02 07:30:00|1002.78|1001.03|1003.53|1002.28|1003.53|1002.53|1002.53|1000.78|18
1622619300000|2021-06-02 07:35:00|1004.78|1002.03|1004.78|1002.78|1005.28|1003.03|1004.03|1002.03|17
1622619600000|2021-06-02 07:40:00|1005|1003|1004.5|1003|1005|1003|1004.25|1001.75|2
1622619900000|2021-06-02 07:45:00|1004|1002.75|1004.75|1003.25|1004.75|1003.25|1004|1002.25|1
1622620200000|2021-06-02 07:50:00|1005.5|1003.5|1005.5|1004|1006|1004|1004|1003|19
1622620500000|2021-06-02 07:55:00|1005.25|1003.5|1005.25|1003.75|1005.25|1004.25|1005.25|1003.5|7
1622620800000|2021-06-02 08:00:00||1004||1004||1004.5||1003.75|5
1622621100000|2021-06-02 08:05:00||1004.25||1003.5||1004.25||1003.25|7
1622621400000|2021-06-02 08:10:00|1005.75|1003.75|1005.5|1004|1005.75|1004|1005.5|1003.75|1
1622621700000|2021-06-02 08:15:00|1005.25|1004.5|1005|1003|1005.75|1004.5|1005|1002.75|5
1622622000000|2021-06-02 08:20:00|1004.25|1003.25|1005.5|1003.75|1006|1004|1004.25|1003.25|0
1622622300000|2021-06-02 08:25:00|1005.25|1004|1005.25|1003.5|1005.5|1004|1005.25|1003.5|3
1622622600000|2021-06-02 08:30:00|1005|1003|1005|1003.25|1005|1003.25|1005|1003|2
1622622900000|2021-06-02 08:35:00|1004.75|1003|1003.75|1002|1004.75|1003.25|1002.75|1002|107
1622623200000|2021-06-02 08:40:00|1004|1001.5|1002.25|1001|1004|1001.75|1002.25|1001|47
1622623500000|2021-06-02 08:45:00|1002.5|1001.25|1002.75|1001.5|1002.75|1002|1001.75|1000.5|38
1622623800000|2021-06-02 08:50:00|1002.5|1001.75|1002.75|1002|1003|1002|1002.5|1001.5|42
1622624100000|2021-06-02 08:55:00|1003|1001.75|1002.5|1001.25|1003|1002|1001.75|1000.5|96
1622624400000|2021-06-02 09:00:00|1002.75|1001.5|1003.5|1002.25|1003.5|1002.25|1002.75|1001.5|6
1622624700000|2021-06-02 09:05:00|1003.75|1002.5|1004|1002.75|1004.5|1003.25|1003.75|1002.5|10
1622625000000|2021-06-02 09:10:00|1003.75|1002.5|1003.5|1002.25|1004|1002.75|1003.5|1002.25|1
1622625300000|2021-06-02 09:15:00|1003.25|1002|1003|1001.75|1003.5|1002.25|1003|1001.75|5
1622625600000|2021-06-02 09:20:00|1002.75|1001.5|1002.5|1001.5|1003|1001.75|1002.5|1001|8
1622625900000|2021-06-02 09:25:00|1002.75|1001.75|1003|1001.75|1003|1002|1002.5|1001.75|14
1622626200000|2021-06-02 09:30:00|1002.75|1002|1003.25|1002|1003.25|1002|1002.75|1001.5|0
1622626500000|2021-06-02 09:35:00|1003.5|1002.25|1003|1001.75|1003.5|1002.25|1003|1001.75|2
1622626800000|2021-06-02 09:40:00|1002.75|1001.5|1002.75|1001.5|1003|1001.75|1002.75|1001.5|0
1622627100000|2021-06-02 09:45:00|1002.5|1001.25|1002.75|1001.75|1003|1001.75|1002.5|1001.25|0
1622627400000|2021-06-02 09:50:00|1003|1001.5|1002.5|1001.25|1003|1001.5|1002.25|1001|1
1622627700000|2021-06-02 09:55:00|1002.25|1001|1002.5|1001.25|1002.75|1001.5|1002.25|1001|2
1622628000000|2021-06-02 10:00:00|1002.25|1001|1002|1000.75|1002.5|1001.25|1002|1000.75|2
1622628300000|2021-06-02 10:05:00|1001.75|1000.5|1002|1001|1002.5|1001.25|1001.75|1000.5|0
1622628600000|2021-06-02 10:10:00|1002.25|1000.75|1001.75|1000.5|1002.25|1000.75|1001.75|1000.5|0
1622628900000|2021-06-02 10:15:00|1002|1000.75|1001.75|1000.5|1002|1000.75|1001.5|1000.25|1
1622629200000|2021-06-02 10:20:00|1001.5|1000.25|1002|1000.75|1002|1000.75|1001.5|1000.25|0
1622629500000|2021-06-02 10:25:00|1001.75|1001|1002.25|1001|1002.25|1001|1001.75|1001|0
1622629800000|2021-06-02 10:30:00|1002|1000.75|1002|1001|1002.25|1001|1002|1000.75|0
1622630100000|2021-06-02 10:35:00|1001.75|1000.75|1001.75|1000.75|1002|1000.75|1001.5|1000.75|0
1622630400000|2021-06-02 10:40:00|1001.5|1000.25|1001.75|1000.5|1002|1001|1001.25|1000.25|3
1622630700000|2021-06-02 10:45:00|1002|1000.75|1001.5|1000.5|1002|1000.75|1001.5|1000.5|0
1622631000000|2021-06-02 10:50:00|1001.25|1000.25|1001.25|1000.25|1001.5|1000.25|1001.25|1000.25|0
1622631300000|2021-06-02 10:55:00|1001.5||1001||1001.5||1001||0
1622631600000|2021-06-02 11:00:00|1001.25|999.9|1001|1000|1001.25|1000|1001|999.9|4
1622631900000|2021-06-02 11:05:00|1001.25|999.7|1000.75|999.7|1001.25|999.7|1000.75|999.7|1
1622632200000|2021-06-02 11:10:00|1001|999.8|1000.75|999.8|1001|999.9|1000.75|999.8|0
1622632500000|2021-06-02 11:15:00|1000.5|999.7|1000.1|999.3|1000.5|999.7|1000.1|999.1|26
1622632800000|2021-06-02 11:20:00|1000|999.1|1000|999|1000|999.1|999.4|998.4|3
1622633100000|2021-06-02 11:25:00|1000.1|999.1|1000.3|999.3|1000.4|999.6|1000.1|999.1|3
1622633400000|2021-06-02 11:30:00|1000.4|999.4|1000.75|999.9|1000.75|999.9|1000.2|999.3|4
1622633700000|2021-06-02 11:35:00|1000.5|999.7|1000.5|999.5|1000.5|999.7|1000.3|999.3|2
1622634000000|2021-06-02 11:40:00|1000.15|999.15|1000.15|999.15|1000.4|999.35|1000.05|999.05|0
1622634300000|2021-06-02 11:45:00|1000.4|999.25|1000.65|999.65|1000.9|999.65|1000.4|999.25|4
1622634600000|2021-06-02 11:50:00|1000.4|999.45|999.65|998.65|1000.4|999.45|999.45|998.45|2
1622634900000|2021-06-02 11:55:00|999.55|998.45|999.25|998.25|999.65|998.45|999.05|998.25|0
1622635200000|2021-06-02 12:00:00|999.35|998.35|999.15|998.15|999.35|998.35|998.95|997.95|3
1622635500000|2021-06-02 12:05:00|999.25|998.25|999.35|998.35|999.55|998.45|999.25|998.25|0
1622635800000|2021-06-02 12:10:00|999.45|998.45|999.35|998.35|999.55|998.55|999.25|998.15|0
1622636100000|2021-06-02 12:15:00|999.25|998.15|999.25|998.25|999.45|998.25|999.15|998.15|1
1622636400000|2021-06-02 12:20:00|999.35|998.35|1000.15|999.15|1000.4|999.15|999.35|998.35|12
1622636700000|2021-06-02 12:25:00|1000.4|999.25|1000.05|999.05|1000.4|999.65|1000.05|999.05|1
1622637000000|2021-06-02 12:30:00|1000.15|999.15|999.95|999.05|1000.4|999.25|999.95|999.05|0
1622637300000|2021-06-02 12:35:00|999.85|998.85|1000.4|999.25|1000.4|999.25|999.85|998.75|1
1622637600000|2021-06-02 12:40:00|1000.15|999.35|1000.4|999.35|1000.4|999.35|999.95|998.95|0
1622637900000|2021-06-02 12:45:00|1000.65|999.45|1000.4|999.35|1000.65|999.55|1000.4|999.35|0
1622638200000|2021-06-02 12:50:00|1000.15|999.15|1000.15|999.15|1000.15|999.25|999.95|999.05|0
1622638500000|2021-06-02 12:55:00|1000.4|999.25|1000.4|999.55|1000.65|999.55|1000.4|999.25|0
1622638800000|2021-06-02 13:00:00|1000.65|999.65|1000.65|999.65|1000.9|999.65|1000.4|999.65|4
1622639100000|2021-06-02 13:05:00|1000.4|999.55|1000.15|999.25|1000.4|999.55|999.95|999.05|4
1622639400000|2021-06-02 13:10:00|1000.4|999.15|999.95|998.95|1000.4|999.25|999.65|998.75|13
1622639700000|2021-06-02 13:15:00|999.85|998.85|999.65|998.75|999.85|998.85|999.25|998.65|4
1622640000000|2021-06-02 13:20:00|999.75|998.85|999.95|999.05|1000.05|999.35|999.75|998.85|3
1622640300000|2021-06-02 13:25:00|1000.05|999.15|1000.15|999.15|1000.4|999.35|999.95|998.95|6
1622640600000|2021-06-02 13:30:00|1000.4|999.25|999.05|998.05|1000.4|999.35|998.25|997.35|12
1622640900000|2021-06-02 13:35:00|998.95|997.85|998.45|997.55|999.35|998.25|998.35|997.45|3
1622641200000|2021-06-02 13:40:00|998.35|997.25|999.05|998.05|999.25|998.25|998.15|997.15|6
1622641500000|2021-06-02 13:45:00|998.95|997.95|999.45|998.45|999.65|998.65|998.95|997.95|1
1622641800000|2021-06-02 13:50:00|999.35|998.55|998.95|997.95|999.55|998.65|998.65|997.95|3
1622642100000|2021-06-02 13:55:00|998.85|998.05|999.15|998.15|999.45|998.55|998.75|997.85|4
1622642400000|2021-06-02 14:00:00|999.25|998.25|1000.05|999.05|1000.15|999.35|999.05|998.15|5
1622642700000|2021-06-02 14:05:00|1000.15|999.15|1000.9|999.65|1001.4|1000.15|1000.15|999.15|4
1622643000000|2021-06-02 14:10:00|1000.84|999.59|1000.84|999.59|1000.84|999.84|1000.34|999.49|42
1622643300000|2021-06-02 14:15:00|1001.09|999.84|1000.85|999.35|1001.59|1000.34|1000.59|999.35|35
1622643600000|2021-06-02 14:20:00|1000.79|999.29|1000.91|999.41|1000.92|999.42|1000.64|999.14|0
1622643900000|2021-06-02 14:25:00|1000.9|999.4|1001.1|999.6|1001.13|999.63|1000.89|999.39|276
1622644200000|2021-06-02 14:30:00|1001.11|999.61|1001.08|999.58|1001.52|1000.02|1001.08|999.58|17
1622644500000|2021-06-02 14:35:00|1001.07|999.57|1000.85|999.35|1001.08|999.58|1000.61|999.11|0
1622644800000|2021-06-02 14:40:00|1000.86|999.36|1001.29|999.79|1001.31|999.81|1000.85|999.35|0
1622645100000|2021-06-02 14:45:00|1001.3|999.8|1001.07|999.57|1001.33|999.83|1001.06|999.56|0
1622645400000|2021-06-02 14:50:00|1001.08|999.58|1001.24|999.74|1001.28|999.78|1000.82|999.32|0
1622645700000|2021-06-02 14:55:00|1001.23|999.73|1001.46|999.96|1001.46|999.96|1001.02|999.52|0
1622646000000|2021-06-02 15:00:00|1001.44|999.94|1001.27|999.77|1001.71|1000.21|1001.21|999.71|0
1622646300000|2021-06-02 15:05:00|1001.28|999.78|1001.68|1000.18|1001.89|1000.39|1001.26|999.76|0
1622646600000|2021-06-02 15:10:00|1001.69|1000.19|1001.95|1000.45|1002.16|1000.66|1001.67|1000.17|0
1622646900000|2021-06-02 15:15:00|1001.96|1000.46|1001.93|1000.43|1002.38|1000.88|1001.91|1000.41|0
1622647200000|2021-06-02 15:20:00|1001.94|1000.44|1001.93|1000.43|1001.94|1000.44|1001.89|1000.39|0
1622647500000|2021-06-02 15:25:00|1001.92|1000.42|1001.75|1000.25|1001.93|1000.43|1001.52|1000.02|0
1622647800000|2021-06-02 15:30:00|1001.76|1000.26|1002.22|1000.72|1002.36|1000.86|1001.73|1000.23|0
1622648100000|2021-06-02 15:35:00|1002.36|1000.86|1001.93|1000.43|1002.78|1001.28|1001.92|1000.42|0
1622648400000|2021-06-02 15:40:00|1001.94|1000.44|1001.76|1000.26|1001.94|1000.44|1001.51|1000.01|0
1622648700000|2021-06-02 15:45:00|1001.75|1000.25|1001.75|1000.25|1001.76|1000.26|1001.73|1000.23|0
1622649000000|2021-06-02 15:50:00|1001.76|1000.26|1002.12|1000.62|1002.16|1000.66|1001.75|1000.25|0
1622649300000|2021-06-02 15:55:00|1002.13|1000.63|1001.69|1000.19|1002.14|1000.64|1001.68|1000.18|0
1622649600000|2021-06-02 16:00:00|1001.7|1000.2|1001.49|999.99|1001.91|1000.41|1001.28|999.78|0
1622649900000|2021-06-02 16:05:00|1001.48|999.98|1001.5|1000|1001.51|1000.01|1001.48|999.98|0
1622650200000|2021-06-02 16:10:00|1001.49|999.99|1001.68|1000.18|1001.68|1000.18|1001.26|999.76|0
1622650500000|2021-06-02 16:15:00|1001.69|1000.19|1001.45|999.95|1001.7|1000.2|1001.45|999.95|0
1622650800000|2021-06-02 16:20:00|1001.38|999.88|1001.21|999.71|1001.46|999.96|1001.21|999.71|0
1622651100000|2021-06-02 16:25:00|1001.22|999.72|1001.19|999.69|1001.22|999.72|1000.95|999.45|0
1622651400000|2021-06-02 16:30:00|1001.18|999.68|1000.97|999.47|1001.19|999.69|1000.72|999.22|0
1622651700000|2021-06-02 16:35:00|1000.96|999.46|1000.96|999.46|1001.17|999.67|1000.95|999.45|0
1622652000000|2021-06-02 16:40:00|1000.97|999.47|1000.97|999.47|1000.97|999.47|1000.75|999.25|0
1622652300000|2021-06-02 16:45:00|1000.98|999.48|1001|999.5|1001|999.5|1000.97|999.47|0
1622652600000|2021-06-02 16:50:00|1001.06|999.56|1001.2|999.7|1001.21|999.71|1001.06|999.56|0
1622652900000|2021-06-02 16:55:00|1001.21|999.71|1001.19|999.69|1001.21|999.71|1001.18|999.68|0
1622653200000|2021-06-02 17:00:00|1001.2|999.7|1001.41|999.91|1001.41|999.91|1001.19|999.69|0
1622653500000|2021-06-02 17:05:00|1001.4|999.9|1001.39|999.89|1001.41|999.91|1001.18|999.68|0
1622653800000|2021-06-02 17:10:00|1001.4|999.9|1001.16|999.66|1001.41|999.91|1000.93|999.43|0
1622654100000|2021-06-02 17:15:00|1001.17|999.67|1000.93|999.43|1001.17|999.67|1000.72|999.22|0
1622654400000|2021-06-02 17:20:00|1000.92|999.42|1000.2|998.7|1000.93|999.43|1000.2|998.7|0
1622654700000|2021-06-02 17:25:00|1000.19|998.69|1000.25|998.75|1000.25|998.75|999.99|998.49|0
1622655000000|2021-06-02 17:30:00|1000.23|998.73|1000.46|998.96|1000.46|998.96|1000.22|998.72|0
1622655300000|2021-06-02 17:35:00|1000.45|998.95|1000.67|999.17|1000.69|999.19|1000.45|998.95|0
1622655600000|2021-06-02 17:40:00|1000.66|999.16|1000.46|998.96|1000.66|999.16|1000.45|998.95|0
1622655900000|2021-06-02 17:45:00|1000.45|998.95|1000.2|998.7|1000.68|999.18|1000.18|998.68|0
1622656200000|2021-06-02 17:50:00|1000.21|998.71|1000.43|998.93|1000.44|998.94|1000.2|998.7|0
1622656500000|2021-06-02 17:55:00|1000.42|998.92|1000.43|998.93|1000.44|998.94|1000.2|998.7|0
1622656800000|2021-06-02 18:00:00|1000.45|998.95|1000.47|998.97|1000.69|999.19|1000.44|998.94|0
1622657100000|2021-06-02 18:05:00|1000.48|998.98|1000.17|998.67|1000.68|999.18|1000.17|998.67|0
1622657400000|2021-06-02 18:10:00|1000.18|998.68|1000.14|998.64|1000.2|998.7|999.91|998.41|0
1622657700000|2021-06-02 18:15:00|1000.13|998.63|1000.41|998.91|1000.63|999.13|999.93|998.43|0
1622658000000|2021-06-02 18:20:00|1000.4|998.9|1000.65|999.15|1000.65|999.15|1000.4|998.9|0
1622658300000|2021-06-02 18:25:00|1000.66|999.16|1000.83|999.33|1000.87|999.37|1000.62|999.12|0
1622658600000|2021-06-02 18:30:00|1000.82|999.32|1000.63|999.13|1000.85|999.35|1000.6|999.1|0
1622658900000|2021-06-02 18:35:00|1000.62|999.12|1000.83|999.33|1000.84|999.34|1000.6|999.1|0
1622659200000|2021-06-02 18:40:00|1000.82|999.32|1000.82|999.32|1000.85|999.35|1000.81|999.31|0
1622659500000|2021-06-02 18:45:00|1000.83|999.33|1001.04|999.54|1001.05|999.55|1000.81|999.31|0
1622659800000|2021-06-02 18:50:00|1001.05|999.55|1001.03|999.53|1001.05|999.55|1000.81|999.31|0
1622660100000|2021-06-02 18:55:00|1001.02|999.52|1001.05|999.55|1001.06|999.56|1000.81|999.31|0
1622660400000|2021-06-02 19:00:00|1001.04|999.54|1000.82|999.32|1001.06|999.56|1000.81|999.31|0
1622660700000|2021-06-02 19:05:00|1000.83|999.33|1001.05|999.55|1001.08|999.58|1000.83|999.33|0
1622661000000|2021-06-02 19:10:00|1001.06|999.56|1001.08|999.58|1001.29|999.79|1000.84|999.34|0
1622661300000|2021-06-02 19:15:00|1001.27|999.77|1001.06|999.56|1001.29|999.79|1001.05|999.55|0
1622661600000|2021-06-02 19:20:00|1001.05|999.55|1001.04|999.54|1001.26|999.76|1001.03|999.53|0
1622661900000|2021-06-02 19:25:00|1001.05|999.55|1001.03|999.53|1001.06|999.56|1001.02|999.52|0
1622662200000|2021-06-02 19:30:00|1001.02|999.52|1000.82|999.32|1001.06|999.56|1000.81|999.31|0
1622662500000|2021-06-02 19:35:00|1000.81|999.31|1000.82|999.32|1000.85|999.35|1000.59|999.09|0
1622662800000|2021-06-02 19:40:00|1000.83|999.33|1001.05|999.55|1001.05|999.55|1000.81|999.31|0
1622663100000|2021-06-02 19:45:00|1001.04|999.54|1001.25|999.75|1001.27|999.77|1001.03|999.53|0
1622663400000|2021-06-02 19:50:00|1001.27|999.77|1001.1|999.6|1001.54|1000.04|1000.84|999.34|0
1622663700000|2021-06-02 19:55:00|1001.09|999.59|1001.9|1000.4|1002.06|1000.56|1000.9|999.4|0
1622664000000|2021-06-02 20:00:00|1001.91|1000.41|1001.5|1000|1001.91|1000.41|1001.46|999.96|0
1622664300000|2021-06-02 20:05:00|1001.51|1000.01|1001.55|1000.05|1001.55|1000.05|1001.35|999.85|0
1622664600000|2021-06-02 20:10:00|1001.56|1000.06|1001.43|999.93|1001.59|1000.09|1001.39|999.89|0
1622664900000|2021-06-02 20:15:00|1001.42|999.92|1001.4|999.9|1001.43|999.93|1001.36|999.86|0
1622665200000|2021-06-02 20:20:00|1001.47|999.97|1001.4|999.9|1001.47|999.97|1001.4|999.9|0
1622665500000|2021-06-02 20:25:00|1001.42|999.92|1001.42|999.92|1001.43|999.93|1001.38|999.88|0
1622665800000|2021-06-02 20:30:00|1001.47|999.97|1001.13|999.63|1001.52|1000.02|1000.75|999.25|0
1622666100000|2021-06-02 20:35:00|1001.14|999.64|1001.24|999.74|1001.24|999.74|1000.99|999.49|0
1622666400000|2021-06-02 20:40:00|1001.23|999.73|1001.42|999.92|1001.48|999.98|1001.17|999.67|0
1622666700000|2021-06-02 20:45:00|1001.41|999.91|1001.42|999.92|1001.42|999.92|1001.33|999.83|0
1622667000000|2021-06-02 20:50:00|1001.41|999.91|1001.48|999.98|1001.48|999.98|1001.37|999.87|0
1622667300000|2021-06-02 20:55:00|1001.47|999.97|1001.75|1000.25|1001.81|1000.31|1001.37|999.87|0
1622667600000|2021-06-02 21:00:00|1001.76|1000.26|1001.7|1000.2|1001.77|1000.27|1001.68|1000.18|0
1622667900000|2021-06-02 21:05:00|1001.68|1000.18|1001.68|1000.18|1001.7|1000.2|1001.66|1000.16|0
1622668500000|2021-06-02 21:15:00|1001.75|1000.25|1001.77|1000.27|1001.77|1000.27|1001.71|1000.21|0
1622669100000|2021-06-02 21:25:00|1001.73|1000.23|1001.73|1000.23|1001.73|1000.23|1001.71|1000.21|0
1622669700000|2021-06-02 21:35:00|1001.75|1000.25|1001.75|1000.25|1001.81|1000.31|1001.75|1000.25|0
1622670000000|2021-06-02 21:40:00|1001.73|1000.23|1001.75|1000.25|1001.75|1000.25|1001.73|1000.23|0
1622670300000|2021-06-02 21:45:00|1001.77|1000.27|1001.79|1000.29|1001.79|1000.29|1001.75|1000.25|0
1622670600000|2021-06-02 21:50:00|1001.81|1000.31|1001.84|1000.34|1001.84|1000.34|1001.81|1000.31|0
1622670900000|2021-06-02 21:55:00|1001.82|1000.32|1001.82|1000.32|1001.84|1000.34|1001.79|1000.29|0
1622671200000|2021-06-02 22:00:00|1001.87|1000.37|1001.94|1000.44|1002.14|1000.64|1001.75|1000.25|0
1622671500000|2021-06-02 22:05:00|1001.93|1000.43|1001.8|1000.3|1001.94|1000.44|1001.8|1000.3|0
1622671800000|2021-06-02 22:10:00|1001.81|1000.31|1001.69|1000.19|1001.89|1000.39|1001.67|1000.17|0
1622672100000|2021-06-02 22:15:00|1001.7|1000.2|1001.8|1000.3|1001.87|1000.37|1001.7|1000.2|0
1622672400000|2021-06-02 22:20:00|1001.81|1000.31|1001.91|1000.41|1001.94|1000.44|1001.76|1000.26|0
1622672700000|2021-06-02 22:25:00|1001.92|1000.42|1001.94|1000.44|1001.94|1000.44|1001.85|1000.35|0
1622673000000|2021-06-02 22:30:00|1001.95|1000.45|1001.85|1000.35|1002|1000.5|1001.85|1000.35|0
1622673300000|2021-06-02 22:35:00|1001.84|1000.34|1001.76|1000.26|1001.89|1000.39|1001.76|1000.26|0
1622673600000|2021-06-02 22:40:00|1001.8|1000.3|1001.76|1000.26|1001.8|1000.3|1001.69|1000.19|0
1622673900000|2021-06-02 22:45:00|1001.75|1000.25|1001.69|1000.19|1001.76|1000.26|1001.65|1000.15|0
1622674200000|2021-06-02 22:50:00|1001.7|1000.2|1001.76|1000.26|1001.78|1000.28|1001.69|1000.19|0
1622674500000|2021-06-02 22:55:00|1001.78|1000.28|1001.8|1000.3|1001.8|1000.3|1001.76|1000.26|0
1622674800000|2021-06-02 23:00:00|1001.79|1000.29|1001.65|1000.15|1001.85|1000.35|1001.65|1000.15|0
1622675100000|2021-06-02 23:05:00|1001.67|1000.17|1001.69|1000.19|1001.85|1000.35|1001.65|1000.15|0
1622675400000|2021-06-02 23:10:00|1001.7|1000.2|1001.69|1000.19|1001.76|1000.26|1001.65|1000.15|0
1622675700000|2021-06-02 23:15:00|1001.7|1000.2|1001.65|1000.15|1001.76|1000.26|1001.65|1000.15|0
1622676000000|2021-06-02 23:20:00|1001.67|1000.17|1001.69|1000.19|1001.8|1000.3|1001.65|1000.15|0
1622676300000|2021-06-02 23:25:00|1001.7|1000.2|1001.76|1000.26|1001.8|1000.3|1001.69|1000.19|0
1622676600000|2021-06-02 23:30:00|1001.78|1000.28|1001.89|1000.39|1001.89|1000.39|1001.76|1000.26|0
1622676900000|2021-06-02 23:35:00|1001.88|1000.38|1001.85|1000.35|1001.89|1000.39|1001.85|1000.35|0
1622677200000|2021-06-02 23:40:00|1001.87|1000.37|1001.89|1000.39|1001.91|1000.41|1001.85|1000.35|0
1622677500000|2021-06-02 23:45:00|1001.9|1000.4|1002.05|1000.55|1002.05|1000.55|1001.85|1000.35|0
1622677800000|2021-06-02 23:50:00|1002.04|1000.54|1002|1000.5|1002.09|1000.59|1001.94|1000.44|0
1622678100000|2021-06-02 23:55:00|1002.01|1000.51|1002.09|1000.59|1002.23|1000.73|1001.94|1000.44|0
1622678400000|2021-06-03 00:00:00|1002.1|1000.6|1002.38|1000.88|1002.58|1001.08|1001.94|1000.44|0
1622678700000|2021-06-03 00:05:00|1002.4|1000.9|1002.53|1001.03|1002.67|1001.17|1002.4|1000.9|0
1622679000000|2021-06-03 00:10:00|1002.54|1001.04|1002.53|1001.03|1002.62|1001.12|1002.49|1000.99|0
1622679300000|2021-06-03 00:15:00|1002.54|1001.04|1002.88|1001.38|1003.27|1001.77|1002.54|1001.04|0
1622679600000|2021-06-03 00:20:00|1002.89|1001.39|1002.87|1001.37|1003.09|1001.59|1002.66|1001.16|0
1622679900000|2021-06-03 00:25:00|1002.88|1001.38|1003.29|1001.79|1003.3|1001.8|1002.87|1001.37|0
1622680200000|2021-06-03 00:30:00|1003.3|1001.8|1003.3|1001.8|1003.5|1002|1003.29|1001.79|0
1622680500000|2021-06-03 00:35:00|1003.36|1001.86|1003.5|1002|1003.71|1002.21|1003.29|1001.79|0
1622680800000|2021-06-03 00:40:00|1003.56|1002.06|1003.5|1002|1003.71|1002.21|1003.49|1001.99|0
1622681100000|2021-06-03 00:45:00|1003.49|1001.99|1003.49|1001.99|1003.5|1002|1003.48|1001.98|0
1622681400000|2021-06-03 00:50:00|1003.5|1002|1003.7|1002.2|1003.7|1002.2|1003.48|1001.98|0
1622681700000|2021-06-03 00:55:00|1003.71|1002.21|1003.9|1002.4|1003.93|1002.43|1003.7|1002.2|0
1622682000000|2021-06-03 01:00:00|1003.91|1002.41|1003.68|1002.18|1003.91|1002.41|1003.47|1001.97|0
1622682300000|2021-06-03 01:05:00|1003.67|1002.17|1003.47|1001.97|1003.68|1002.18|1003.47|1001.97|0
1622682600000|2021-06-03 01:10:00|1003.48|1001.98|1003.47|1001.97|1003.48|1001.98|1003.47|1001.97|0
1622682900000|2021-06-03 01:15:00|1003.46|1001.96|1003.04|1001.54|1003.47|1001.97|1003.02|1001.52|0
1622683200000|2021-06-03 01:20:00|1003.1|1001.6|1003.24|1001.74|1003.45|1001.95|1003.1|1001.6|0
1622683500000|2021-06-03 01:25:00|1003.25|1001.75|1003.57|1002.07|1003.68|1002.18|1003.24|1001.74|0
1622683800000|2021-06-03 01:30:00|1003.6|1002.1|1003.67|1002.17|1004.08|1002.58|1003.45|1001.95|0
1622684100000|2021-06-03 01:35:00|1003.73|1002.23|1003.89|1002.39|1004.09|1002.59|1003.73|1002.23|0
1622684400000|2021-06-03 01:40:00|1003.88|1002.38|1003.88|1002.38|1003.89|1002.39|1003.66|1002.16|0
1622684700000|2021-06-03 01:45:00|1003.87|1002.37|1003.44|1001.94|1003.87|1002.37|1003.44|1001.94|0
1622685000000|2021-06-03 01:50:00|1003.45|1001.95|1003.25|1001.75|1003.45|1001.95|1002.82|1001.32|0
1622685300000|2021-06-03 01:55:00|1003.24|1001.74|1003.06|1001.56|1003.26|1001.76|1003.04|1001.54|0
1622685600000|2021-06-03 02:00:00|1003.12|1001.62|1003.06|1001.56|1003.28|1001.78|1003.05|1001.55|0
1622685900000|2021-06-03 02:05:00|1003.07|1001.57|1003.06|1001.56|1003.17|1001.67|1003.06|1001.56|0
1622686200000|2021-06-03 02:10:00|1003.07|1001.57|1003.07|1001.57|1003.07|1001.57|1003.06|1001.56|0
1622686500000|2021-06-03 02:15:00|1003.06|1001.56|1003.17|1001.67|1003.27|1001.77|1002.85|1001.35|0
1622686800000|2021-06-03 02:20:00|1003.14|1001.64|1003.06|1001.56|1003.27|1001.77|1003.05|1001.55|0
1622687100000|2021-06-03 02:25:00|1003.07|1001.57|1003.05|1001.55|1003.07|1001.57|1002.84|1001.34|0
1622687400000|2021-06-03 02:30:00|1003.04|1001.54|1002.41|1000.91|1003.05|1001.55|1002.4|1000.9|0
1622687700000|2021-06-03 02:35:00|1002.4|1000.9|1002.39|1000.89|1002.61|1001.11|1002.17|1000.67|0
1622688000000|2021-06-03 02:40:00|1002.4|1000.9|1002.41|1000.91|1002.61|1001.11|1002.39|1000.89|0
1622688300000|2021-06-03 02:45:00|1002.42|1000.92|1002.41|1000.91|1002.63|1001.13|1002.41|1000.91|0
1622688600000|2021-06-03 02:50:00|1002.42|1000.92|1002.62|1001.12|1002.63|1001.13|1002.41|1000.91|0
1622688900000|2021-06-03 02:55:00|1002.63|1001.13|1002.63|1001.13|1002.84|1001.34|1002.62|1001.12|0
1622689200000|2021-06-03 03:00:00|1002.64|1001.14|1002.63|1001.13|1002.64|1001.14|1002.62|1001.12|0
1622689500000|2021-06-03 03:05:00|1002.62|1001.12|1002.41|1000.91|1002.62|1001.12|1002.41|1000.91|0
1622689800000|2021-06-03 03:10:00|1002.42|1000.92|1002.63|1001.13|1002.63|1001.13|1002.41|1000.91|0
1622690100000|2021-06-03 03:15:00|1002.64|1001.14|1002.63|1001.13|1002.64|1001.14|1002.62|1001.12|0
1622690400000|2021-06-03 03:20:00|1002.56|1001.06|1002.41|1000.91|1002.56|1001.06|1002.4|1000.9|0
1622690700000|2021-06-03 03:25:00|1002.42|1000.92|1002.2|1000.7|1002.42|1000.92|1002.2|1000.7|0
1622691000000|2021-06-03 03:30:00|1002.21|1000.71|1002.61|1001.11|1002.81|1001.31|1002.21|1000.71|0
1622691300000|2021-06-03 03:35:00|1002.6|1001.1|1002.83|1001.33|1002.83|1001.33|1002.6|1001.1|0
1622691600000|2021-06-03 03:40:00|1002.82|1001.32|1002.83|1001.33|1002.84|1001.34|1002.82|1001.32|0
1622691900000|2021-06-03 03:45:00|1002.84|1001.34|1002.82|1001.32|1002.84|1001.34|1002.61|1001.11|0
1622692200000|2021-06-03 03:50:00|1002.81|1001.31|1002.82|1001.32|1002.82|1001.32|1002.81|1001.31|0
1622692500000|2021-06-03 03:55:00|1002.81|1001.31|1002.86|1001.36|1002.86|1001.36|1002.65|1001.15|0
1622692800000|2021-06-03 04:00:00|1002.87|1001.37|1002.87|1001.37|1002.88|1001.38|1002.87|1001.37|0
1622693100000|2021-06-03 04:05:00|1002.86|1001.36|1002.87|1001.37|1002.87|1001.37|1002.86|1001.36|0
1622693400000|2021-06-03 04:10:00|1002.86|1001.36|1002.88|1001.38|1002.88|1001.38|1002.86|1001.36|0
1622693700000|2021-06-03 04:15:00|1002.87|1001.37|1002.88|1001.38|1002.88|1001.38|1002.86|1001.36|0
1622694000000|2021-06-03 04:20:00|1002.94|1001.44|1003.08|1001.58|1003.09|1001.59|1002.88|1001.38|0
1622694300000|2021-06-03 04:25:00|1003.01|1001.51|1002.87|1001.37|1003.08|1001.58|1002.86|1001.36|0
1622694600000|2021-06-03 04:30:00|1002.86|1001.36|1002.86|1001.36|1002.87|1001.37|1002.86|1001.36|0
1622694900000|2021-06-03 04:35:00|1002.87|1001.37|1003.07|1001.57|1003.07|1001.57|1002.86|1001.36|0
1622695200000|2021-06-03 04:40:00|1003.06|1001.56|1002.86|1001.36|1003.07|1001.57|1002.86|1001.36|0
1622695500000|2021-06-03 04:45:00|1002.84|1001.34|1002.85|1001.35|1002.85|1001.35|1002.84|1001.34|0
1622695800000|2021-06-03 04:50:00|1002.86|1001.36|1003.06|1001.56|1003.06|1001.56|1002.85|1001.35|0
1622696100000|2021-06-03 04:55:00|1003.05|1001.55|1002.84|1001.34|1003.06|1001.56|1002.83|1001.33|0
1622696400000|2021-06-03 05:00:00|1002.83|1001.33|1003.06|1001.56|1003.06|1001.56|1002.63|1001.13|0
1622696700000|2021-06-03 05:05:00|1003|1001.5|1002.65|1001.15|1003|1001.5|1002.63|1001.13|0
1622697000000|2021-06-03 05:10:00|1002.71|1001.21|1002.86|1001.36|1002.86|1001.36|1002.71|1001.21|0
1622697300000|2021-06-03 05:15:00|1002.85|1001.35|1003.08|1001.58|1003.08|1001.58|1002.85|1001.35|0
1622697600000|2021-06-03 05:20:00|1003.07|1001.57|1003.06|1001.56|1003.08|1001.58|1002.86|1001.36|0
1622697900000|2021-06-03 05:25:00|1003|1001.5|1002.86|1001.36|1003|1001.5|1002.75|1001.25|0
1622698200000|2021-06-03 05:30:00|1002.85|1001.35|1002.65|1001.15|1002.86|1001.36|1002.62|1001.12|0
1622698500000|2021-06-03 05:35:00|1002.66|1001.16|1002.64|1001.14|1002.86|1001.36|1002.63|1001.13|0
1622698800000|2021-06-03 05:40:00|1002.63|1001.13|1002.83|1001.33|1002.84|1001.34|1002.42|1000.92|0
1622699100000|2021-06-03 05:45:00|1002.63|1001.13|1002.83|1001.33|1002.84|1001.34|1002.63|1001.13|0
1622699400000|2021-06-03 05:50:00|1002.84|1001.34|1002.87|1001.37|1002.88|1001.38|1002.83|1001.33|0
1622699700000|2021-06-03 05:55:00|1002.88|1001.38|1003.08|1001.58|1003.08|1001.58|1002.87|1001.37|0
1622700000000|2021-06-03 06:00:00|1003.02|1001.52|1002.89|1001.39|1003.1|1001.6|1002.67|1001.17|0
1622700300000|2021-06-03 06:05:00|1002.88|1001.38|1002.47|1000.97|1002.89|1001.39|1002.46|1000.96|0
1622700600000|2021-06-03 06:10:00|1002.46|1000.96|1002.26|1000.76|1002.47|1000.97|1002.26|1000.76|0
1622700900000|2021-06-03 06:15:00|1002.25|1000.75|1002.19|1000.69|1002.26|1000.76|1001.82|1000.32|0
1622701200000|2021-06-03 06:20:00|1002.18|1000.68|1001.99|1000.49|1002.39|1000.89|1001.98|1000.48|0
1622701500000|2021-06-03 06:25:00|1001.98|1000.48|1002.19|1000.69|1002.19|1000.69|1001.98|1000.48|0
1622701800000|2021-06-03 06:30:00|1002.18|1000.68|1002.16|1000.66|1002.39|1000.89|1002.16|1000.66|0
1622702100000|2021-06-03 06:35:00|1002.17|1000.67|1001.75|1000.25|1002.18|1000.68|1001.55|1000.05|0
1622702400000|2021-06-03 06:40:00|1001.72|1000.22|1001.46|999.96|1001.75|1000.25|1001.24|999.74|0
1622702700000|2021-06-03 06:45:00|1001.45|999.95|1001.22|999.72|1001.46|999.96|1001.01|999.51|0
1622703000000|2021-06-03 06:50:00|1001.23|999.73|1001.45|999.95|1001.65|1000.15|1001.22|999.72|0
1622703300000|2021-06-03 06:55:00|1001.51|1000.01|1001.9|1000.4|1002.1|1000.6|1001.51|1000.01|0
1622703600000|2021-06-03 07:00:00|1001.96|1000.46|1007.48|1005.98|1007.64|1006.14|1000.31|998.81|75
1622703900000|2021-06-03 07:05:00|1007.49|1005.99|1006.59|1004.84|1007.69|1006.59|1006.09|1004.59|137
1622704200000|2021-06-03 07:10:00|1006.84|1005.09|1005.84|1004.84|1007.09|1006.09|1005.34|1004.09|53
1622704500000|2021-06-03 07:15:00|1005.59|1004.59|1006.34|1005.59|1006.84|1005.84|1005.34|1004.59|29
1622704800000|2021-06-03 07:20:00|1006.09|1005.34|1005.84|1004.84|1006.84|1006.09|1005.84|1004.59|35
1622705100000|2021-06-03 07:25:00|1005.59|1004.59|1006.34|1005.34|1006.34|1005.59|1005.59|1004.59|10
1622705400000|2021-06-03 07:30:00|1006.09|1005.09|1005.84|1004.59|1006.09|1005.59|1005.59|1004.59|12
1622705700000|2021-06-03 07:35:00|1005.59|1004.84|1005.59|1004.59|1006.09|1004.84|1005.59|1004.59|2
1622706000000|2021-06-03 07:40:00|1005.92|1004.92|1005.17|1003.92|1006.17|1004.92|1005.17|1003.92|4
1622706300000|2021-06-03 07:45:00|1004.92|1003.67|1004.92|1003.92|1006.17|1004.92|1004.42|1003.42|42
1622706600000|2021-06-03 07:50:00|1005.17|1003.67|1004.67|1003.42|1005.17|1003.67|1004.67|1003.42|1
1622706900000|2021-06-03 07:55:00|1004.92|1003.67|1004.92|1003.67|1004.92|1003.92|1004.67|1003.42|2
1622707200000|2021-06-03 08:00:00|1004.67|1003.92|1003.92|1002.92|1005.42|1004.17|1003.92|1002.92|21
1622707500000|2021-06-03 08:05:00|1004.17|1002.67|1003.92|1002.92|1004.42|1003.17|1003.67|1002.67|1
1622707800000|2021-06-03 08:10:00|1004.17|1002.67|1003.42|1002.17|1004.17|1002.92|1003.17|1002.17|18
1622708100000|2021-06-03 08:15:00|1003.17|1002.42|1003.92|1002.67|1004.17|1002.92|1002.92|1002.42|2
1622708400000|2021-06-03 08:20:00|1003.67|1002.92|1003.92|1002.92|1003.92|1002.92|1003.67|1002.92|0
1622708700000|2021-06-03 08:25:00|1004.17|1002.67|1004.42|1003.17|1004.42|1003.17|1003.67|1002.42|4
1622709000000|2021-06-03 08:30:00|1004.17|1002.92|1003.67|1002.42|1004.42|1003.17|1003.42|1002.17|2
1622709300000|2021-06-03 08:35:00|1003.42|1002.17|1003.42|1002.17|1003.67|1002.42|1003.17|1002.17|0
1622709600000|2021-06-03 08:40:00|1003.17|1001.92|1002.67|1001.42|1003.17|1001.92|1002.67|1001.42|4
1622709900000|2021-06-03 08:45:00|1002.42|1001.17|1002.17|1001.17|1002.42|1001.42|1002.17|1000.92|0
1622710200000|2021-06-03 08:50:00|1002.42|1000.92|1002.92|1001.67|1003.17|1001.92|1002.17|1000.92|9
1622710500000|2021-06-03 08:55:00|1002.67|1001.42|1002.42|1001.42|1002.67|1001.42|1001.92|1001.17|7
1622710800000|2021-06-03 09:00:00|1002.17|1001.17|1001.92|1000.67|1002.17|1001.17|1001.67|1000.67|11
1622711100000|2021-06-03 09:05:00|1002.17|1000.92|1001.92|1000.92|1002.42|1001.17|1001.92|1000.92|10
1622711400000|2021-06-03 09:10:00|1001.67|1000.67|1001.67|1000.42|1001.92|1000.67|1001.42|1000.17|0
1622711700000|2021-06-03 09:15:00|1001.92|1000.67|1000.92|1000.17|1002.17|1000.92|1000.92|1000.17|12
1622712000000|2021-06-03 09:20:00|1000.67|999.92|1000.42|999.32|1000.92|999.92|1000.12|999.02|77
1622712300000|2021-06-03 09:25:00|1000.32|999.42|999.82|998.82|1000.67|999.52|999.62|998.62|6
1622712600000|2021-06-03 09:30:00|999.72|998.92|999.92|998.92|1000.12|999.12|999.62|998.62|10
1622712900000|2021-06-03 09:35:00|1000.02|999.02|999.92|998.92|1000.32|999.32|999.92|998.92|0
1622713200000|2021-06-03 09:40:00|999.82|998.82|999.82|998.82|999.92|999.02|999.72|998.72|1
1622713500000|2021-06-03 09:45:00|999.72|998.72|999.42|998.52|999.82|998.72|999.12|998.22|6
1622713800000|2021-06-03 09:50:00|999.32|998.42|999.52|998.52|999.72|998.82|999.32|998.42|11
1622714100000|2021-06-03 09:55:00|999.62|998.62|999.32|998.32|999.72|998.72|999.32|998.32|0
1622714400000|2021-06-03 10:00:00|999.22|997.92|999.32|998.42|999.42|998.42|998.82|997.82|11
1622714700000|2021-06-03 10:05:00|999.22|998.32|998.32|997.52|999.32|998.32|997.82|996.92|14
1622715000000|2021-06-03 10:10:00|998.22|997.32|998.42|997.32|998.52|997.52|998.02|997.12|9
1622715300000|2021-06-03 10:15:00|998.32|997.22|999.52|998.52|999.52|998.52|998.12|997.12|0
1622715600000|2021-06-03 10:20:00|999.62|998.42|998.72|997.82|999.62|998.42|998.52|997.82|3
1622715900000|2021-06-03 10:25:00|998.62|997.72|998.42|997.52|998.62|997.72|998.42|997.52|1
1622716200000|2021-06-03 10:30:00|998.52|997.42|997.62|996.92|998.52|997.62|997.62|996.92|10
1622716500000|2021-06-03 10:35:00|997.72|997.02|997.62|996.62|998.12|997.02|997.62|996.62|23
1622716800000|2021-06-03 10:40:00|997.52|996.52|996.32|995.32|997.62|996.62|996.02|995.12|13
1622717100000|2021-06-03 10:45:00|996.42|995.42|995.42|994.42|996.72|995.62|995.42|994.42|12
1622717400000|2021-06-03 10:50:00|995.32|994.32|995.22|994.22|995.32|994.32|994.82|993.92|51
1622717700000|2021-06-03 10:55:00|994.72|994.12|993.92|993.12|995.22|994.12|993.82|993.12|67
1622718000000|2021-06-03 11:00:00|993.72|992.82|993.32|992.42|994.02|993.02|993.32|992.32|68
1622718300000|2021-06-03 11:05:00|993.52|992.52|993.72|992.62|994.02|993.12|993.32|992.42|27
1622718600000|2021-06-03 11:10:00|993.82|992.72|994.22|993.22|994.42|993.42|993.82|992.72|2
1622718900000|2021-06-03 11:15:00|994.32|993.32|994.72|993.82|994.92|993.92|994.22|993.32|2
1622719200000|2021-06-03 11:20:00|994.62|993.72|995.12|994.02|995.12|994.02|994.62|993.52|13
1622719500000|2021-06-03 11:25:00|995.22|994.12|995.22|994.22|995.92|994.92|995.22|994.12|57
1622719800000|2021-06-03 11:30:00|995.12|994.12|994.92|994.02|995.12|994.22|994.82|993.82|0
1622720100000|2021-06-03 11:35:00|994.82|993.92|995.42|994.52|995.72|994.72|994.62|993.52|50
1622720400000|2021-06-03 11:40:00|995.02|994.12|994.02|993.02|995.02|994.12|993.52|992.72|46
1622720700000|2021-06-03 11:45:00|993.92|992.92|993.72|992.72|993.92|992.92|992.92|991.92|22
1622721000000|2021-06-03 11:50:00|993.62|992.82|993.92|992.92|994.02|993.02|993.52|992.52|0
1622721300000|2021-06-03 11:55:00|994.02|993.02|994.82|993.82|994.82|993.82|994.02|993.02|0
1622721600000|2021-06-03 12:00:00|994.72|993.72|993.32|992.42|995.02|994.02|993.32|992.22|2
1622721900000|2021-06-03 12:05:00|993.22|992.32|993.02|992.12|993.32|992.32|992.92|991.92|13
1622722200000|2021-06-03 12:10:00|992.92|992.22|993.82|992.72|993.82|992.72|992.92|992.22|1
1622722500000|2021-06-03 12:15:00|993.72|992.82|995.32|994.42|995.42|994.42|993.62|992.82|23
1622722800000|2021-06-03 12:20:00|995.42|994.52|996.12|995.12|996.12|995.12|995.42|994.42|3
1622723100000|2021-06-03 12:25:00|996.32|995.22|996.32|994.82|996.62|995.62|996.22|994.82|1
1622723400000|2021-06-03 12:30:00|996.42|994.72|997.12|996.12|997.12|996.22|996.42|994.72|6
1622723700000|2021-06-03 12:35:00|997.22|996.22|997.42|996.32|997.82|996.82|997.12|996.22|1
1622724000000|2021-06-03 12:40:00|997.32|996.42|998.12|997.12|998.12|997.12|997.22|996.22|27
1622724300000|2021-06-03 12:45:00|998.02|997.02|997.82|996.82|998.32|997.22|997.52|996.42|5
1622724600000|2021-06-03 12:50:00|997.92|996.92|997.82|996.82|998.62|997.62|997.82|996.72|2
1622724900000|2021-06-03 12:55:00|997.92|996.92|998.02|997.02|998.02|997.02|997.72|996.72|4
1622725200000|2021-06-03 13:00:00|997.92|996.82|998.02|997.02|998.02|997.02|997.52|996.52|5
1622725500000|2021-06-03 13:05:00|997.92|996.92|998.22|997.22|998.22|997.32|997.72|996.72|16
1622725800000|2021-06-03 13:10:00|998.12|997.12|998.32|997.32|998.62|997.62|998.12|997.12|2
1622726100000|2021-06-03 13:15:00|998.22|997.22|998.42|997.52|998.52|997.52|998.12|997.12|2
1622726400000|2021-06-03 13:20:00|998.52|997.62|998.32|997.32|998.52|997.62|998.22|997.22|6
1622726700000|2021-06-03 13:25:00|998.22|997.22|998.02|997.02|998.22|997.22|997.82|996.82|1
1622727000000|2021-06-03 13:30:00|998.12|996.92|998.62|997.72|998.72|997.72|997.12|996.02|8
1622727300000|2021-06-03 13:35:00|998.82|997.82|998.42|997.42|999.02|998.12|998.12|997.12|1
1622727600000|2021-06-03 13:40:00|998.52|997.52|997.82|996.42|999.12|998.12|997.62|996.42|11
1622727900000|2021-06-03 13:45:00|997.72|996.52|997.42|996.32|998.72|997.62|997.32|996.22|7
1622728200000|2021-06-03 13:50:00|997.52|996.42|998.32|997.32|998.52|997.52|997.52|996.42|18
1622728500000|2021-06-03 13:55:00|998.22|997.22|998.62|997.52|999.62|998.72|998.12|997.02|20
1622728800000|2021-06-03 14:00:00|999.02|997.62|999.52|998.52|1000.02|999.02|999.02|997.42|15
1622729100000|2021-06-03 14:05:00|999.62|998.62|999.82|998.82|1000.52|999.22|999.22|998.32|17
1622729400000|2021-06-03 14:10:00|1000.07|999.07|1000.07|999.07|1000.77|999.77|1000.07|999.07|36
1622729700000|2021-06-03 14:15:00|1000.17|999.17|1000.02|998.52|1000.52|999.37|999.37|998.27|29
1622730000000|2021-06-03 14:20:00|1000.03|998.53|999.99|998.49|1000.4|998.9|999.75|998.25|0
1622730300000|2021-06-03 14:25:00|1000|998.5|999.32|997.82|1000|998.5|999.31|997.81|120
1622730600000|2021-06-03 14:30:00|999.31|997.81|999.94|998.44|1000.4|998.9|999.28|997.78|28
1622730900000|2021-06-03 14:35:00|999.95|998.45|998.85|997.35|1000.19|998.69|998.85|997.35|0
1622731200000|2021-06-03 14:40:00|998.86|997.36|998.85|997.35|998.86|997.36|998.63|997.13|0
1622731500000|2021-06-03 14:45:00|998.84|997.34|1000.27|998.77|1000.53|999.03|998.63|997.13|38
1622731800000|2021-06-03 14:50:00|1000.2|998.7|1000.37|998.87|1000.6|999.1|1000.1|998.6|0
1622732100000|2021-06-03 14:55:00|1000.38|998.88|1001.34|999.84|1001.35|999.85|1000.38|998.88|0
1622732400000|2021-06-03 15:00:00|1001.35|999.85|1001.85|1000.35|1001.85|1000.35|1001.1|999.6|0
1622732700000|2021-06-03 15:05:00|1001.84|1000.34|1002.1|1000.6|1002.11|1000.61|1001.84|1000.34|0
1622733000000|2021-06-03 15:10:00|1002.11|1000.61|1002.05|1000.55|1002.11|1000.61|1001.83|1000.33|0
1622733300000|2021-06-03 15:15:00|1002.04|1000.54|1001.56|1000.06|1002.06|1000.56|1001.17|999.67|0
1622733600000|2021-06-03 15:20:00|1001.57|1000.07|1002.01|1000.51|1002.23|1000.73|1001.14|999.64|0
1622733900000|2021-06-03 15:25:00|1002|1000.5|1002.43|1000.93|1002.64|1001.14|1001.78|1000.28|0
1622734200000|2021-06-03 15:30:00|1002.42|1000.92|1000.74|999.24|1002.46|1000.96|1000.74|999.24|0
1622734500000|2021-06-03 15:35:00|1000.73|999.23|1000.91|999.41|1001.39|999.89|1000.73|999.23|0
1622734800000|2021-06-03 15:40:00|1000.92|999.42|1001.19|999.69|1001.19|999.69|1000.69|999.19|0
1622735100000|2021-06-03 15:45:00|1001.18|999.68|1000.52|999.02|1001.18|999.68|1000.29|998.79|0
1622735400000|2021-06-03 15:50:00|1000.51|999.01|1000.92|999.42|1000.93|999.43|1000.29|998.79|0
1622735700000|2021-06-03 15:55:00|1000.93|999.43|1001.17|999.67|1001.17|999.67|1000.71|999.21|0
1622736000000|2021-06-03 16:00:00|1001.18|999.68|1001.16|999.66|1001.42|999.92|1000.93|999.43|0
1622736300000|2021-06-03 16:05:00|1000.96|999.46|1001.19|999.69|1001.42|999.92|1000.96|999.46|0
1622736600000|2021-06-03 16:10:00|1001.2|999.7|1001.16|999.66|1001.4|999.9|1000.96|999.46|0
1622736900000|2021-06-03 16:15:00|1001.15|999.65|1000.93|999.43|1001.18|999.68|1000.92|999.42|0
1622737200000|2021-06-03 16:20:00|1000.92|999.42|1000.48|998.98|1000.94|999.44|1000.45|998.95|0
1622737500000|2021-06-03 16:25:00|1000.47|998.97|1000.94|999.44|1001.15|999.65|1000.46|998.96|0
1622737800000|2021-06-03 16:30:00|1000.93|999.43|1000.72|999.22|1001.17|999.67|1000.69|999.19|0
1622738100000|2021-06-03 16:35:00|1000.71|999.21|1001.19|999.69|1001.2|999.7|1000.71|999.21|0
1622738400000|2021-06-03 16:40:00|1001.2|999.7|1001.44|999.94|1001.44|999.94|1001.19|999.69|0
1622738700000|2021-06-03 16:45:00|1001.43|999.93|1000.99|999.49|1001.45|999.95|1000.99|999.49|0
1622739000000|2021-06-03 16:50:00|1001|999.5|1000.74|999.24|1001.2|999.7|1000.72|999.22|0
1622739300000|2021-06-03 16:55:00|1000.81|999.31|1001.21|999.71|1001.21|999.71|1000.72|999.22|0
1622739600000|2021-06-03 17:00:00|1001.2|999.7|1001.18|999.68|1001.21|999.71|1000.96|999.46|0
1622739900000|2021-06-03 17:05:00|1001.17|999.67|1001.37|999.87|1001.37|999.87|1000.05|998.55|0
1622740200000|2021-06-03 17:10:00|1001.34|999.84|1000.92|999.42|1001.82|1000.32|1000.92|999.42|0
1622740500000|2021-06-03 17:15:00|1000.93|999.43|1001.39|999.89|1001.39|999.89|1000.91|999.41|0
1622740800000|2021-06-03 17:20:00|1001.4|999.9|1001.65|1000.15|1001.65|1000.15|1001.38|999.88|0
1622741100000|2021-06-03 17:25:00|1001.64|1000.14|1001.66|1000.16|1001.87|1000.37|1001.44|999.94|0
1622741400000|2021-06-03 17:30:00|1001.65|1000.15|1001.67|1000.17|1001.68|1000.18|1001.62|1000.12|0
1622741700000|2021-06-03 17:35:00|1001.66|1000.16|1001.67|1000.17|1001.67|1000.17|1001.64|1000.14|0
1622742000000|2021-06-03 17:40:00|1001.66|1000.16|1001.41|999.91|1001.89|1000.39|1001.38|999.88|0
1622742300000|2021-06-03 17:45:00|1001.42|999.92|1001.39|999.89|1001.64|1000.14|1001.35|999.85|0
1622742600000|2021-06-03 17:50:00|1001.38|999.88|1001.42|999.92|1001.64|1000.14|1001.38|999.88|0
1622742900000|2021-06-03 17:55:00|1001.41|999.91|1001.39|999.89|1001.66|1000.16|1001.18|999.68|0
1622743200000|2021-06-03 18:00:00|1001.4|999.9|1001.41|999.91|1001.41|999.91|1001.14|999.64|0
1622743500000|2021-06-03 18:05:00|1001.34|999.84|1001.39|999.89|1001.42|999.92|1001.16|999.66|0
1622743800000|2021-06-03 18:10:00|1001.4|999.9|1001.15|999.65|1001.4|999.9|1001.14|999.64|0
1622744100000|2021-06-03 18:15:00|1001.14|999.64|1000.91|999.41|1001.15|999.65|1000.67|999.17|0
1622744400000|2021-06-03 18:20:00|1000.9|999.4|1000.7|999.2|1000.92|999.42|1000.69|999.19|0
1622744700000|2021-06-03 18:25:00|1000.69|999.19|1000.67|999.17|1000.92|999.42|1000.67|999.17|0
1622745000000|2021-06-03 18:30:00|1000.68|999.18|1000.69|999.19|1000.94|999.44|1000.48|998.98|0
1622745300000|2021-06-03 18:35:00|1000.68|999.18|1000.46|998.96|1000.71|999.21|1000.44|998.94|0
1622745600000|2021-06-03 18:40:00|1000.45|998.95|1000.66|999.16|1000.68|999.18|1000.43|998.93|0
1622745900000|2021-06-03 18:45:00|1000.67|999.17|1000.48|998.98|1000.67|999.17|1000.24|998.74|0
1622746200000|2021-06-03 18:50:00|1000.47|998.97|1000.48|998.98|1000.48|998.98|1000.45|998.95|0
1622746500000|2021-06-03 18:55:00|1000.47|998.97|1000.21|998.71|1000.49|998.99|1000.21|998.71|0
1622746800000|2021-06-03 19:00:00|1000.2|998.7|1000.44|998.94|1000.68|999.18|1000.2|998.7|0
1622747100000|2021-06-03 19:05:00|1000.43|998.93|1000.65|999.15|1000.65|999.15|1000.41|998.91|0
1622747400000|2021-06-03 19:10:00|1000.64|999.14|1000.9|999.4|1000.91|999.41|1000.43|998.93|0
1622747700000|2021-06-03 19:15:00|1000.89|999.39|1000.64|999.14|1001.11|999.61|1000.64|999.14|0
1622748000000|2021-06-03 19:20:00|1000.63|999.13|1000.88|999.38|1000.9|999.4|1000.41|998.91|0
1622748300000|2021-06-03 19:25:00|1000.89|999.39|1000.91|999.41|1000.91|999.41|1000.64|999.14|0
1622748600000|2021-06-03 19:30:00|1000.92|999.42|1001.12|999.62|1001.13|999.63|1000.88|999.38|0
1622748900000|2021-06-03 19:35:00|1001.11|999.61|1001.37|999.87|1001.37|999.87|1001.11|999.61|0
1622749200000|2021-06-03 19:40:00|1001.38|999.88|1001.28|999.78|1001.38|999.88|1001.28|999.78|0
1622749500000|2021-06-03 19:45:00|1001.27|999.77|1000.85|999.35|1001.28|999.78|1000.81|999.31|0
1622749800000|2021-06-03 19:50:00|1000.84|999.34|1000.61|999.11|1001.08|999.58|1000.6|999.1|0
1622750100000|2021-06-03 19:55:00|1000.62|999.12|1001.05|999.55|1001.27|999.77|1000.6|999.1|0
1622750400000|2021-06-03 20:00:00|1001.06|999.56|1000.9|999.4|1001.18|999.68|1000.61|999.11|0
1622750700000|2021-06-03 20:05:00|1000.89|999.39|1000.86|999.36|1000.9|999.4|1000.61|999.11|0
1622751000000|2021-06-03 20:10:00|1000.85|999.35|1000.74|999.24|1001.06|999.56|1000.66|999.16|0
1622751300000|2021-06-03 20:15:00|1000.72|999.22|1000.72|999.22|1000.76|999.26|1000.67|999.17|0
1622751600000|2021-06-03 20:20:00|1000.74|999.24|1000.69|999.19|1000.78|999.28|1000.69|999.19|0
1622751900000|2021-06-03 20:25:00|1000.67|999.17|1000.67|999.17|1000.69|999.19|1000.67|999.17|0
1622752200000|2021-06-03 20:30:00|1000.66|999.16|1000.99|999.49|1001.08|999.58|1000.66|999.16|0
1622752500000|2021-06-03 20:35:00|1000.98|999.48|1001.08|999.58|1001.12|999.62|1000.92|999.42|0
1622752800000|2021-06-03 20:40:00|1001.09|999.59|1001.03|999.53|1001.12|999.62|1001.03|999.53|0
1622753100000|2021-06-03 20:45:00|1001.04|999.54|1001.03|999.53|1001.12|999.62|1000.79|999.29|0
1622753400000|2021-06-03 20:50:00|1001.02|999.52|1001.03|999.53|1001.08|999.58|1000.88|999.38|0
1622753700000|2021-06-03 20:55:00|1001.04|999.54|1001.11|999.61|1001.17|999.67|1000.88|999.38|0
1622754000000|2021-06-03 21:00:00|1001.08|999.58|1001.1|999.6|1001.11|999.61|1001.06|999.56|0
1622754300000|2021-06-03 21:05:00|1001.11|999.61|1001.1|999.6|1001.17|999.67|1001.06|999.56|0
1622754600000|2021-06-03 21:10:00|1001.15|999.65|1001.06|999.56|1001.15|999.65|1001.06|999.56|0
1622754900000|2021-06-03 21:15:00|1001.08|999.58|1001.08|999.58|1001.08|999.58|1001.08|999.58|0
1622756100000|2021-06-03 21:35:00|1001.11|999.61|1001.19|999.69|1001.24|999.74|1001.11|999.61|0
1622756400000|2021-06-03 21:40:00|1001.21|999.71|1001.19|999.69|1001.21|999.71|1001.11|999.61|0
1622756700000|2021-06-03 21:45:00|1001.17|999.67|1001.17|999.67|1001.17|999.67|1001.17|999.67|0
1622757000000|2021-06-03 21:50:00|1001.15|999.65|1001.15|999.65|1001.17|999.67|1001.15|999.65|0
1622757600000|2021-06-03 22:00:00|1001.16|999.66|1001.5|1000|1001.59|1000.09|1001.12|999.62|0
1622757900000|2021-06-03 22:05:00|1001.49|999.99|1001.45|999.95|1001.54|1000.04|1001.25|999.75|0
1622758200000|2021-06-03 22:10:00|1001.46|999.96|1001.34|999.84|1001.59|1000.09|1001.34|999.84|0
1622758500000|2021-06-03 22:15:00|1001.35|999.85|1001.39|999.89|1001.45|999.95|1001.3|999.8|0
1622758800000|2021-06-03 22:20:00|1001.41|999.91|1001.21|999.71|1001.45|999.95|1001.15|999.65|0
1622759100000|2021-06-03 22:25:00|1001.2|999.7|1000.96|999.46|1001.2|999.7|1000.86|999.36|0
1622759400000|2021-06-03 22:30:00|1000.97|999.47|1000.66|999.16|1001.01|999.51|1000.61|999.11|0
1622759700000|2021-06-03 22:35:00|1000.65|999.15|1000.77|999.27|1000.81|999.31|1000.57|999.07|0
1622760000000|2021-06-03 22:40:00|1000.79|999.29|1000.66|999.16|1000.81|999.31|1000.61|999.11|0
1622760300000|2021-06-03 22:45:00|1000.65|999.15|1000.9|999.4|1000.9|999.4|1000.61|999.11|0
1622760600000|2021-06-03 22:50:00|1000.89|999.39|1001.01|999.51|1001.01|999.51|1000.86|999.36|0
1622760900000|2021-06-03 22:55:00|1000.99|999.49|1001.06|999.56|1001.06|999.56|1000.96|999.46|0
1622761200000|2021-06-03 23:00:00|1001.05|999.55|1000.77|999.27|1001.25|999.75|1000.72|999.22|0
1622761500000|2021-06-03 23:05:00|1000.79|999.29|1000.72|999.22|1000.9|999.4|1000.72|999.22|0
1622761800000|2021-06-03 23:10:00|1000.74|999.24|1000.61|999.11|1000.77|999.27|1000.37|998.87|0
1622762100000|2021-06-03 23:15:00|1000.62|999.12|1000.77|999.27|1000.81|999.31|1000.61|999.11|0
1622762400000|2021-06-03 23:20:00|1000.76|999.26|1000.58|999.08|1000.77|999.27|1000.58|999.08|0
1622762700000|2021-06-03 23:25:00|1000.6|999.1|1000.49|998.99|1000.67|999.17|1000.49|998.99|0
1622763000000|2021-06-03 23:30:00|1000.48|998.98|1000.34|998.84|1000.58|999.08|1000.29|998.79|0
1622763300000|2021-06-03 23:35:00|1000.38|998.88|1000.33|998.83|1000.44|998.94|1000.29|998.79|0
1622763600000|2021-06-03 23:40:00|1000.31|998.81|1000.33|998.83|1000.38|998.88|1000.2|998.7|0
1622763900000|2021-06-03 23:45:00|1000.34|998.84|1000.29|998.79|1000.44|998.94|1000.2|998.7|0
1622764200000|2021-06-03 23:50:00|1000.28|998.78|1000.2|998.7|1000.28|998.78|1000.04|998.54|0
1622764500000|2021-06-03 23:55:00|1000.19|998.69|1000.13|998.63|1000.2|998.7|1000|998.5|0
1622764800000|2021-06-04 00:00:00|1000.14|998.64|999.85|998.35|1000.2|998.7|999.75|998.25|0
1622765100000|2021-06-04 00:05:00|999.87|998.37|999.55|998.05|1000.2|998.7|999.55|998.05|0
1622765400000|2021-06-04 00:10:00|999.56|998.06|999.6|998.1|999.64|998.14|999.31|997.81|0
1622765700000|2021-06-04 00:15:00|999.56|998.06|998.09|996.59|999.6|998.1|998.09|996.59|0
1622766000000|2021-06-04 00:20:00|998.1|996.6|998.34|996.84|998.54|997.04|998.1|996.6|0
1622766300000|2021-06-04 00:25:00|998.41|996.91|998.52|997.02|998.55|997.05|998.31|996.81|0
1622766600000|2021-06-04 00:30:00|998.51|997.01|998.05|996.55|998.51|997.01|997.83|996.33|0
1622766900000|2021-06-04 00:35:00|998.06|996.56|998.71|997.21|998.92|997.42|998.05|996.55|0
1622767200000|2021-06-04 00:40:00|998.7|997.2|998.71|997.21|998.72|997.22|998.48|996.98|0
1622767500000|2021-06-04 00:45:00|998.7|997.2|999.15|997.65|999.37|997.87|998.7|997.2|0
1622767800000|2021-06-04 00:50:00|999.19|997.69|998.96|997.46|999.38|997.88|998.96|997.46|0
1622768100000|2021-06-04 00:55:00|998.99|997.49|998.96|997.46|999.17|997.67|998.76|997.26|0
1622768400000|2021-06-04 01:00:00|998.9|997.4|998.99|997.49|998.99|997.49|998.75|997.25|0
1622768700000|2021-06-04 01:05:00|998.98|997.48|998.98|997.48|998.98|997.48|998.76|997.26|0
1622769000000|2021-06-04 01:10:00|998.97|997.47|999.19|997.69|999.2|997.7|998.97|997.47|0
1622769300000|2021-06-04 01:15:00|999.18|997.68|998.78|997.28|999.19|997.69|998.77|997.27|0
1622769600000|2021-06-04 01:20:00|998.88|997.38|998.99|997.49|999.21|997.71|998.78|997.28|0
1622769900000|2021-06-04 01:25:00|999|997.5|999.2|997.7|999.21|997.71|998.99|997.49|0
1622770200000|2021-06-04 01:30:00|999.19|997.69|998.77|997.27|999.19|997.69|998.76|997.26|0
1622770500000|2021-06-04 01:35:00|998.78|997.28|999|997.5|999|997.5|998.56|997.06|0
1622770800000|2021-06-04 01:40:00|999.06|997.56|999.87|998.37|999.87|998.37|998.99|997.49|0
1622771100000|2021-06-04 01:45:00|999.88|998.38|999.66|998.16|999.9|998.4|999.66|998.16|0
1622771400000|2021-06-04 01:50:00|999.67|998.17|999.22|997.72|999.67|998.17|999.12|997.62|0
1622771700000|2021-06-04 01:55:00|999.23|997.73|999.25|997.75|999.46|997.96|999.23|997.73|0
1622772000000|2021-06-04 02:00:00|999.24|997.74|999.46|997.96|999.47|997.97|999.24|997.74|0
1622772300000|2021-06-04 02:05:00|999.42|997.92|999.23|997.73|999.42|997.92|999.02|997.52|0
1622772600000|2021-06-04 02:10:00|999.22|997.72|999.45|997.95|999.47|997.97|999.03|997.53|0
1622772900000|2021-06-04 02:15:00|999.35|997.85|999.45|997.95|999.46|997.96|999.24|997.74|0
1622773200000|2021-06-04 02:20:00|999.46|997.96|999.89|998.39|999.89|998.39|999.46|997.96|0
1622773500000|2021-06-04 02:25:00|999.95|998.45|999.89|998.39|1000.09|998.59|999.67|998.17|0
1622773800000|2021-06-04 02:30:00|999.9|998.4|999.9|998.4|1000.12|998.62|999.69|998.19|0
1622774100000|2021-06-04 02:35:00|999.91|998.41|999.9|998.4|1000.12|998.62|999.9|998.4|0
1622774400000|2021-06-04 02:40:00|999.91|998.41|999.89|998.39|1000.11|998.61|999.79|998.29|0
1622774700000|2021-06-04 02:45:00|999.9|998.4|1000.11|998.61|1000.12|998.62|999.9|998.4|0
1622775000000|2021-06-04 02:50:00|1000.08|998.58|999.89|998.39|1000.12|998.62|999.89|998.39|0
1622775300000|2021-06-04 02:55:00|999.82|998.32|999.89|998.39|999.9|998.4|999.68|998.18|0
1622775600000|2021-06-04 03:00:00|999.9|998.4|999.9|998.4|1000.11|998.61|999.89|998.39|0
1622775900000|2021-06-04 03:05:00|999.89|998.39|1000.11|998.61|1000.12|998.62|999.89|998.39|0
1622776200000|2021-06-04 03:10:00|1000.12|998.62|1000.12|998.62|1000.33|998.83|1000.11|998.61|0
1622776500000|2021-06-04 03:15:00|1000.13|998.63|999.9|998.4|1000.35|998.85|999.9|998.4|0
1622776800000|2021-06-04 03:20:00|999.91|998.41|1000.12|998.62|1000.12|998.62|999.89|998.39|0
1622777100000|2021-06-04 03:25:00|1000.13|998.63|1000.75|999.25|1000.77|999.27|999.91|998.41|0
1622777400000|2021-06-04 03:30:00|1000.76|999.26|1000.97|999.47|1000.98|999.48|1000.56|999.06|0
1622777700000|2021-06-04 03:35:00|1000.98|999.48|1000.98|999.48|1000.99|999.49|1000.75|999.25|0
1622778000000|2021-06-04 03:40:00|1000.99|999.49|1000.98|999.48|1001.2|999.7|1000.97|999.47|0
1622778300000|2021-06-04 03:45:00|1000.99|999.49|1001|999.5|1001.2|999.7|1000.99|999.49|0
1622778600000|2021-06-04 03:50:00|1001.01|999.51|1001.22|999.72|1001.43|999.93|1001.01|999.51|0
1622778900000|2021-06-04 03:55:00|1001.23|999.73|1001.21|999.71|1001.23|999.73|1001|999.5|0
1622779200000|2021-06-04 04:00:00|1001.2|999.7|1001.2|999.7|1001.21|999.71|1001.2|999.7|0
1622779500000|2021-06-04 04:05:00|1001.19|999.69|1001.2|999.7|1001.2|999.7|1001.19|999.69|0
1622779800000|2021-06-04 04:10:00|1001.19|999.69|1001.19|999.69|1001.2|999.7|1001.19|999.69|0
1622780100000|2021-06-04 04:15:00|1001.2|999.7|1001.19|999.69|1001.2|999.7|1001.18|999.68|0
1622780400000|2021-06-04 04:20:00|1001.2|999.7|1001.2|999.7|1001.42|999.92|1001.19|999.69|0
1622780700000|2021-06-04 04:25:00|1001.19|999.69|1001.2|999.7|1001.2|999.7|1001.19|999.69|0
1622781000000|2021-06-04 04:30:00|1001.27|999.77|1001.41|999.91|1001.41|999.91|1001.19|999.69|0
1622781300000|2021-06-04 04:35:00|1001.42|999.92|1001.58|1000.08|1001.62|1000.12|1001.38|999.88|0
1622781600000|2021-06-04 04:40:00|1001.57|1000.07|1001.36|999.86|1001.58|1000.08|1001.35|999.85|0
1622781900000|2021-06-04 04:45:00|1001.37|999.87|1001.17|999.67|1001.37|999.87|1001.16|999.66|0
1622782200000|2021-06-04 04:50:00|1001.18|999.68|1001.18|999.68|1001.39|999.89|1001.17|999.67|0
1622782500000|2021-06-04 04:55:00|1001.19|999.69|1001.18|999.68|1001.39|999.89|1001.18|999.68|0
1622782800000|2021-06-04 05:00:00|1001.17|999.67|1000.74|999.24|1001.18|999.68|1000.74|999.24|0
1622783100000|2021-06-04 05:05:00|1000.73|999.23|999.84|998.34|1000.73|999.23|999.84|998.34|0
1622783400000|2021-06-04 05:10:00|999.83|998.33|1000.5|999|1000.51|999.01|999.83|998.33|0
1622783700000|2021-06-04 05:15:00|1000.51|999.01|1001.01|999.51|1001.21|999.71|1000.51|999.01|0
1622784000000|2021-06-04 05:20:00|1001.07|999.57|1001.01|999.51|1001.22|999.72|1001|999.5|0
1622784300000|2021-06-04 05:25:00|1001|999.5|1000.99|999.49|1001.01|999.51|1000.77|999.27|0
1622784600000|2021-06-04 05:30:00|1001|999.5|1001.01|999.51|1001.22|999.72|1000.99|999.49|0
1622784900000|2021-06-04 05:35:00|1001|999.5|1000.78|999.28|1001.22|999.72|1000.77|999.27|0
1622785200000|2021-06-04 05:40:00|1000.79|999.29|1000.33|998.83|1000.81|999.31|1000.33|998.83|0
1622785500000|2021-06-04 05:45:00|1000.34|998.84|1000.3|998.8|1000.54|999.04|1000.28|998.78|0
1622785800000|2021-06-04 05:50:00|1000.29|998.79|999.85|998.35|1000.3|998.8|999.85|998.35|0
1622786100000|2021-06-04 05:55:00|999.86|998.36|999.85|998.35|1000.07|998.57|999.85|998.35|0
1622786400000|2021-06-04 06:00:00|999.86|998.36|1000.08|998.58|1000.5|999|999.85|998.35|0
1622786700000|2021-06-04 06:05:00|1000.09|998.59|1000.08|998.58|1000.51|999.01|1000.08|998.58|0
1622787000000|2021-06-04 06:10:00|1000.02|998.52|1000.53|999.03|1000.73|999.23|999.88|998.38|0
1622787300000|2021-06-04 06:15:00|1000.54|999.04|1000.31|998.81|1000.95|999.45|1000.1|998.6|0
1622787600000|2021-06-04 06:20:00|1000.3|998.8|999.86|998.36|1000.31|998.81|999.84|998.34|0
1622787900000|2021-06-04 06:25:00|999.87|998.37|1000.05|998.55|1000.26|998.76|999.83|998.33|0
1622788200000|2021-06-04 06:30:00|1000.06|998.56|1000.46|998.96|1000.49|998.99|1000.05|998.55|0
1622788500000|2021-06-04 06:35:00|1000.47|998.97|1000.91|999.41|1000.93|999.43|1000.28|998.78|0
1622788800000|2021-06-04 06:40:00|1000.92|999.42|1000.94|999.44|1000.95|999.45|1000.72|999.22|0
1622789100000|2021-06-04 06:45:00|1000.95|999.45|1001.19|999.69|1001.53|1000.03|1000.95|999.45|0
1622789400000|2021-06-04 06:50:00|1001.2|999.7|1001.37|999.87|1001.41|999.91|1001.18|999.68|0
1622789700000|2021-06-04 06:55:00|1001.36|999.86|1001.35|999.85|1001.57|1000.07|1001.14|999.64|0
1622790000000|2021-06-04 07:00:00|1001.36|999.86|1006.02|1004.52|1006.02|1004.52|1000.94|999.44|11
1622790300000|2021-06-04 07:05:00|1006.01|1004.51|1006.52|1004.77|1006.77|1004.77|1004.55|1003.05|121
1622790600000|2021-06-04 07:10:00|1006.27|1005.02|1005.77|1004.52|1006.52|1005.27|1005.52|1004.27|35
1622790900000|2021-06-04 07:15:00|1006.02|1004.77|1005.77|1004.52|1006.52|1005.27|1005.02|1004.02|9
1622791200000|2021-06-04 07:20:00|1005.52|1004.27|1006.02|1005.02|1006.77|1005.52|1005.52|1004.27|13
1622791500000|2021-06-04 07:25:00|1005.77|1004.77|1005.27|1004.27|1005.77|1004.77|1005.27|1004.02|4
1622791800000|2021-06-04 07:30:00|1005.52|1004.02|1006.02|1004.77|1006.27|1005.02|1005.52|1004.02|1
1622792100000|2021-06-04 07:35:00|1006.27|1005.02|1006.27|1005.02|1006.77|1005.77|1005.52|1004.77|22
1622792400000|2021-06-04 07:40:00|1006.45|1005.2|1007.45|1006.2|1008.45|1007.2|1006.45|1005.2|31
1622792700000|2021-06-04 07:45:00|1007.7|1006.45|1006.95|1005.7|1007.7|1006.45|1006.7|1005.45|0
1622793000000|2021-06-04 07:50:00|1006.7|1005.45|1006.7|1005.45|1007.2|1005.95|1006.2|1004.95|4
1622793300000|2021-06-04 07:55:00|1006.95|1005.7|1006.2|1004.95|1007.2|1005.95|1005.7|1004.45|21
1622793600000|2021-06-04 08:00:00|1006.45|1005.2|1006.45|1005.2|1006.45|1005.45|1006.2|1004.95|0
1622793900000|2021-06-04 08:05:00|1006.7|1005.45|1006.45|1005.45|1006.95|1005.7|1006.45|1005.2|3
1622794200000|2021-06-04 08:10:00|1006.2|1005.2|1006.7|1005.45|1006.7|1005.45|1006.2|1005.2|1
1622794500000|2021-06-04 08:15:00|1007.2|1005.7|1006.7|1005.7|1007.2|1006.2|1006.7|1005.45|0
1622794800000|2021-06-04 08:20:00|1007.2|1005.95|1007.7|1006.45|1007.7|1006.7|1006.95|1005.7|34
1622795100000|2021-06-04 08:25:00|1007.45|1006.7|1006.95|1005.95|1007.45|1006.7|1006.95|1005.7|56
1622795400000|2021-06-04 08:30:00||1005.7||1005.95||1005.95||1005.7|0
1622795700000|2021-06-04 08:35:00|1007.2|1006.2|1006.45|1005.2|1007.45|1006.2|1006.2|1005.2|1
1622796000000|2021-06-04 08:40:00|1006.7|1005.45|1006.45|1005.2|1006.7|1005.45|1006.45|1005.2|0
1622796300000|2021-06-04 08:45:00|1006.2|1005.45|1005.95|1004.7|1006.2|1005.45|1005.7|1004.7|3
1622796600000|2021-06-04 08:50:00|1005.7|1004.45|1005.7|1004.7|1005.95|1004.7|1005.45|1004.2|5
1622796900000|2021-06-04 08:55:00|1005.45|1004.45|1005.2|1004.2|1005.45|1004.7|1005.2|1003.95|0
1622797200000|2021-06-04 09:00:00|1005.7|1004.45|1005.45|1004.45|1005.95|1004.7|1005.45|1004.45|2
1622797500000|2021-06-04 09:05:00|1005.7|1004.2|1005.95|1004.95|1005.95|1004.95|1005.2|1004.2|0
1622797800000|2021-06-04 09:10:00|1005.7|1004.7|1006.2|1005.2|1006.7|1005.45|1005.7|1004.7|0
1622798100000|2021-06-04 09:15:00|1005.95|1004.95|1006.2|1004.95|1006.2|1005.2|1005.95|1004.7|1
1622798400000|2021-06-04 09:20:00|1005.95|1004.7|1006.2|1004.95|1006.45|1005.2|1005.7|1004.7|0
1622798700000|2021-06-04 09:25:00|1006.45|1005.2|1006.2|1005.2|1006.45|1005.2|1005.7|1004.7|1
1622799000000|2021-06-04 09:30:00||1005.45||1004.95||1005.45||1004.95|0
1622799300000|2021-06-04 09:35:00|1005.95|1004.7|1005.95|1004.95|1006.2|1005.2|1005.7|1004.45|2
1622799600000|2021-06-04 09:40:00|1006.2|1005.2|1006.2|1004.95|1006.7|1005.45|1006.2|1004.95|1
1622799900000|2021-06-04 09:45:00|1005.95|1004.7|1006.2|1004.95|1006.2|1005.2|1005.95|1004.7|0
1622800200000|2021-06-04 09:50:00|1006.45|1005.2|1006.7|1005.45|1006.7|1005.45|1006.45|1004.95|0
1622800500000|2021-06-04 09:55:00|1006.45|1005.7|1006.95|1005.7|1007.2|1006.2|1006.45|1005.45|8
1622800800000|2021-06-04 10:00:00|1006.7|1005.45|1006.7|1005.45|1007.2|1006.45|1006.7|1005.45|21
1622801100000|2021-06-04 10:05:00|1006.95|1005.7|1006.7|1005.7|1006.95|1005.7|1006.7|1005.45|0
1622801400000|2021-06-04 10:10:00|1006.45|1005.45|1006.7|1005.7|1006.95|1005.7|1006.45|1005.2|0
1622801700000|2021-06-04 10:15:00|1006.45|1005.2|1006.7|1005.45|1006.7|1005.45|1006.2|1005.2|1
1622802000000|2021-06-04 10:20:00|1006.95|1005.7|1007.2|1006.2|1007.45|1006.2|1006.7|1005.7|1
1622802300000|2021-06-04 10:25:00|1006.7|1005.95|1007.7|1006.45|1007.7|1006.45|1006.7|1005.95|6
1622802600000|2021-06-04 10:30:00|1007.45|1006.2|1006.7|1005.45|1007.45|1006.45|1006.45|1005.45|1
1622802900000|2021-06-04 10:35:00|1006.95|1005.7|1006.95|1005.7|1006.95|1005.7|1006.7|1005.45|3
1622803200000|2021-06-04 10:40:00|1006.7|1005.95|1007.2|1005.95|1007.2|1005.95|1006.7|1005.7|0
1622803500000|2021-06-04 10:45:00|1006.95|1006.2|1007.45|1006.2|1007.45|1006.2|1006.95|1006.2|0
1622803800000|2021-06-04 10:50:00|1007.2|1005.95|1007.45|1006.2|1007.45|1006.2|1006.95|1005.95|3
1622804100000|2021-06-04 10:55:00|1007.2|1005.95|1007.7|1006.45|1007.7|1006.45|1007.2|1005.95|14
1622804400000|2021-06-04 11:00:00|1007.45|1006.2|1007.7|1006.45|1007.7|1006.45|1007.2|1006.2|6
1622804700000|2021-06-04 11:05:00|1007.45|1006.2|1006.95|1005.7|1007.7|1006.2|1006.95|1005.7|0
1622805000000|2021-06-04 11:10:00|1006.7|1005.45|1007.2|1006.2|1007.2|1006.2|1006.45|1005.45|5
1622805300000|2021-06-04 11:15:00||1005.95||1005.95||1006.2||1005.95|0
1622805600000|2021-06-04 11:20:00||1006.2||1005.95||1006.2||1005.95|0
1622805900000|2021-06-04 11:25:00|1006.95|1005.7|1006.95|1005.7|1007.2|1006.2|1006.95|1005.7|2
1622806200000|2021-06-04 11:30:00|1006.7|1005.95|1006.7|1005.45|1006.7|1005.95|1006.7|1005.45|0
1622806500000|2021-06-04 11:35:00|1006.45|1005.2|1006.45|1005.2|1006.95|1005.7|1006.45|1005.2|0
1622806800000|2021-06-04 11:40:00|1006.53|1005.28|1006.28|1005.03|1006.53|1005.53|1006.28|1005.03|0
1622807100000|2021-06-04 11:45:00|1006.03|1005.28|1005.53|1004.28|1006.03|1005.28|1005.53|1004.28|4
1622807700000|2021-06-04 11:55:00|1005.28|1004.53|1005.53|1004.28|1005.53|1004.53|1005.28|1004.28|2
1622808000000|2021-06-04 12:00:00|1005.28|1004.53|1005.53|1004.53|1005.78|1004.53|1005.28|1004.28|1
1622808300000|2021-06-04 12:05:00|1005.78|1004.78|1005.53|1004.53|1005.78|1004.78|1005.53|1004.53|0
1622808600000|2021-06-04 12:10:00|1005.78|1004.28|1005.28|1004.28|1005.78|1004.53|1005.28|1004.28|0
1622808900000|2021-06-04 12:15:00|1005.03|1004.03|1005.03|1003.78|1005.28|1004.28|1005.03|1003.78|0
1622809200000|2021-06-04 12:20:00|1004.78|1003.53|1005.28|1004.03|1005.28|1004.03|1004.53|1003.28|4
1622809500000|2021-06-04 12:25:00|1005.78|1004.28|1006.28|1004.53|1006.28|1004.78|1005.78|1004.03|1
1622809800000|2021-06-04 12:30:00|1006.03|1004.78|1006.53|1005.53|1006.78|1005.53|1005.78|1004.78|0
1622810100000|2021-06-04 12:35:00|1006.78|1005.28|1005.78|1004.78|1006.78|1005.28|1005.78|1004.53|0
1622810400000|2021-06-04 12:40:00|1006.03|1005.03|1007.03|1005.78|1007.03|1005.78|1005.78|1005.03|0
1622810700000|2021-06-04 12:45:00|1006.78|1005.53|1006.53|1005.53|1007.03|1005.78|1006.28|1005.03|2
1622811000000|2021-06-04 12:50:00|1006.78|1005.28|1006.78|1005.53|1006.78|1005.78|1006.53|1005.28|3
1622811300000|2021-06-04 12:55:00|1006.53|1005.78|1006.53|1005.78|1007.03|1005.78|1006.53|1005.78|0
1622811600000|2021-06-04 13:00:00|1006.78|1006.03|1007.03|1005.78|1007.03|1006.03|1006.53|1005.78|6
1622811900000|2021-06-04 13:05:00|1006.78|1005.53|1006.78|1005.53|1006.78|1005.78|1006.28|1005.28|0
1622812200000|2021-06-04 13:10:00|1006.53|1005.28|1006.03|1005.03|1006.53|1005.53|1006.03|1005.03|4
1622812500000|2021-06-04 13:15:00|1006.28|1005.53|1006.28|1005.03|1006.53|1005.53|1006.03|1005.03|56
1622812800000|2021-06-04 13:20:00|1006.53|1005.28|1006.53|1005.53|1006.53|1005.53|1006.53|1005.28|0
1622813100000|2021-06-04 13:25:00|1006.78|1005.28|1007.03|1005.78|1007.03|1005.78|1006.78|1005.28|3
1622813400000|2021-06-04 13:30:00|1006.78|1005.53|1006.53|1005.28|1007.03|1006.03|1006.03|1005.03|14
1622813700000|2021-06-04 13:35:00|1006.78|1005.53|1006.78|1005.53|1006.78|1005.78|1006.03|1005.03|1
1622814000000|2021-06-04 13:40:00|1006.53|1005.28|1006.53|1005.53|1007.03|1005.78|1006.28|1005.03|0
1622814300000|2021-06-04 13:45:00|1006.78|1005.78|1006.03|1005.03|1006.78|1005.78|1006.03|1005.03|5
1622814600000|2021-06-04 13:50:00|1005.78|1004.78|1005.78|1004.53|1006.28|1005.03|1005.78|1004.53|2
1622814900000|2021-06-04 13:55:00|1006.03|1004.78|1007.78|1006.03|1007.78|1006.03|1006.03|1004.78|2
1622815200000|2021-06-04 14:00:00|1007.53|1006.28|1007.28|1006.03|1007.53|1006.28|1006.78|1005.53|2
1622815500000|2021-06-04 14:05:00|1007.53|1006.28|1007.78|1006.53|1007.78|1006.53|1007.28|1006.03|2
1622815800000|2021-06-04 14:10:00|1007.68|1006.43|1007.68|1006.43|1007.93|1006.68|1007.18|1006.43|17
1622816100000|2021-06-04 14:15:00|1007.43|1006.68|1006.92|1005.42|1008.18|1007.43|1006.92|1005.42|56
1622816400000|2021-06-04 14:20:00|1006.93|1005.43|1007.5|1006|1007.51|1006.01|1006.92|1005.42|0
1622816700000|2021-06-04 14:25:00|1007.49|1005.99|1007.66|1006.16|1007.7|1006.2|1007.23|1005.73|200
1622817000000|2021-06-04 14:30:00|1007.67|1006.17|1007.27|1005.77|1007.69|1006.19|1007.25|1005.75|0
1622817300000|2021-06-04 14:35:00|1007.28|1005.78|1007.49|1005.99|1007.72|1006.22|1007.26|1005.76|225
1622817600000|2021-06-04 14:40:00|1007.5|1006|1007.87|1006.37|1008.16|1006.66|1007.5|1006|0
1622817900000|2021-06-04 14:45:00|1007.88|1006.38|1008.31|1006.81|1008.35|1006.85|1007.62|1006.12|0
1622818200000|2021-06-04 14:50:00|1008.3|1006.8|1008.32|1006.82|1008.34|1006.84|1008.11|1006.61|0
1622818500000|2021-06-04 14:55:00|1008.31|1006.81|1008.11|1006.61|1008.35|1006.85|1008.11|1006.61|0
1622818800000|2021-06-04 15:00:00|1008.12|1006.62|1008.14|1006.64|1008.33|1006.83|1007.91|1006.41|0
1622819100000|2021-06-04 15:05:00|1008.15|1006.65|1008.15|1006.65|1008.37|1006.87|1008.14|1006.64|0
1622819400000|2021-06-04 15:10:00|1008.16|1006.66|1008.15|1006.65|1008.38|1006.88|1008.15|1006.65|0
1622819700000|2021-06-04 15:15:00|1008.16|1006.66|1008.13|1006.63|1008.36|1006.86|1008.12|1006.62|0
1622820000000|2021-06-04 15:20:00|1008.14|1006.64|1008.34|1006.84|1008.35|1006.85|1008.13|1006.63|0
1622820300000|2021-06-04 15:25:00|1008.35|1006.85|1008.12|1006.62|1008.36|1006.86|1007.68|1006.18|0
1622820600000|2021-06-04 15:30:00|1008.13|1006.63|1008.1|1006.6|1008.52|1007.02|1008.1|1006.6|0
1622820900000|2021-06-04 15:35:00|1008.11|1006.61|1008.08|1006.58|1008.31|1006.81|1008.06|1006.56|0
1622821200000|2021-06-04 15:40:00|1008.09|1006.59|1008.1|1006.6|1008.1|1006.6|1007.88|1006.38|0
1622821500000|2021-06-04 15:45:00|1008.09|1006.59|1007.86|1006.36|1008.1|1006.6|1007.84|1006.34|0
1622821800000|2021-06-04 15:50:00|1007.87|1006.37|1008.03|1006.53|1008.06|1006.56|1007.83|1006.33|0
1622822100000|2021-06-04 15:55:00|1008.04|1006.54|1007.85|1006.35|1008.05|1006.55|1007.82|1006.32|0
1622822400000|2021-06-04 16:00:00|1007.86|1006.36|1008.03|1006.53|1008.06|1006.56|1007.85|1006.35|0
1622822700000|2021-06-04 16:05:00|1008.04|1006.54|1008.05|1006.55|1008.05|1006.55|1007.82|1006.32|0
1622823000000|2021-06-04 16:10:00|1008.06|1006.56|1008.28|1006.78|1008.28|1006.78|1008.05|1006.55|0
1622823300000|2021-06-04 16:15:00|1008.27|1006.77|1008.27|1006.77|1008.48|1006.98|1008.26|1006.76|0
1622823600000|2021-06-04 16:20:00|1008.26|1006.76|1008.28|1006.78|1008.28|1006.78|1008.25|1006.75|0
1622823900000|2021-06-04 16:25:00|1008.48|1006.98|1008.46|1006.96|1008.49|1006.99|1008.46|1006.96|0
1622824200000|2021-06-04 16:30:00|1008.47|1006.97|1008.7|1007.2|1008.7|1007.2|1008.47|1006.97|0
1622824500000|2021-06-04 16:35:00|1008.71|1007.21|1008.72|1007.22|1008.72|1007.22|1008.7|1007.2|0
1622824800000|2021-06-04 16:40:00|1008.71|1007.21|1008.5|1007|1008.92|1007.42|1008.5|1007|0
1622825100000|2021-06-04 16:45:00|1008.49|1006.99|1008.71|1007.21|1008.71|1007.21|1008.48|1006.98|0
1622825400000|2021-06-04 16:50:00|1008.7|1007.2|1008.72|1007.22|1008.72|1007.22|1008.7|1007.2|0
1622825700000|2021-06-04 16:55:00|1008.71|1007.21|1008.72|1007.22|1008.73|1007.23|1008.7|1007.2|0
1622826000000|2021-06-04 17:00:00|1008.73|1007.23|1008.73|1007.23|1008.96|1007.46|1008.52|1007.02|0
1622826300000|2021-06-04 17:05:00|1008.74|1007.24|1008.75|1007.25|1008.75|1007.25|1008.72|1007.22|0
1622826600000|2021-06-04 17:10:00|1008.82|1007.32|1008.91|1007.41|1008.96|1007.46|1008.74|1007.24|0
1622826900000|2021-06-04 17:15:00|1008.84|1007.34|1008.95|1007.45|1008.96|1007.46|1008.74|1007.24|0
1622827200000|2021-06-04 17:20:00|1008.93|1007.43|1008.52|1007.02|1008.93|1007.43|1008.5|1007|0
1622827500000|2021-06-04 17:25:00|1008.58|1007.08|1008.51|1007.01|1008.73|1007.23|1008.51|1007.01|0
1622827800000|2021-06-04 17:30:00|1008.52|1007.02|1008.95|1007.45|1008.95|1007.45|1008.52|1007.02|0
1622828100000|2021-06-04 17:35:00|1008.96|1007.46|1008.95|1007.45|1008.96|1007.46|1008.93|1007.43|0
1622828400000|2021-06-04 17:40:00|1008.96|1007.46|1009.19|1007.69|1009.19|1007.69|1008.95|1007.45|0
1622828700000|2021-06-04 17:45:00|1009.18|1007.68|1009.19|1007.69|1009.2|1007.7|1009.18|1007.68|0
1622829000000|2021-06-04 17:50:00|1009.18|1007.68|1009.2|1007.7|1009.2|1007.7|1009.18|1007.68|0
1622829300000|2021-06-04 17:55:00|1009.19|1007.69|1009|1007.5|1009.4|1007.9|1008.99|1007.49|0
1622829600000|2021-06-04 18:00:00|1008.99|1007.49|1009.22|1007.72|1009.22|1007.72|1008.99|1007.49|0
1622829900000|2021-06-04 18:05:00|1009.29|1007.79|1009.44|1007.94|1009.44|1007.94|1009.29|1007.79|0
1622830200000|2021-06-04 18:10:00|1009.45|1007.95|1009.43|1007.93|1009.45|1007.95|1009.22|1007.72|0
1622830500000|2021-06-04 18:15:00|1009.44|1007.94|1009.44|1007.94|1009.45|1007.95|1009.22|1007.72|0
1622830800000|2021-06-04 18:20:00|1009.24|1007.74|1009.44|1007.94|1009.46|1007.96|1009.24|1007.74|0
1622831100000|2021-06-04 18:25:00|1009.45|1007.95|1009.46|1007.96|1009.46|1007.96|1009.44|1007.94|0
1622831400000|2021-06-04 18:30:00|1009.47|1007.97|1009.49|1007.99|1009.71|1008.21|1009.47|1007.97|0
1622831700000|2021-06-04 18:35:00|1009.69|1008.19|1009.71|1008.21|1009.71|1008.21|1009.48|1007.98|0
1622832000000|2021-06-04 18:40:00|1009.7|1008.2|1009.71|1008.21|1009.72|1008.22|1009.69|1008.19|0
1622832300000|2021-06-04 18:45:00|1009.77|1008.27|1009.91|1008.41|1009.92|1008.42|1009.69|1008.19|0
1622832600000|2021-06-04 18:50:00|1009.9|1008.4|1009.69|1008.19|1009.91|1008.41|1009.68|1008.18|0
1622832900000|2021-06-04 18:55:00|1009.7|1008.2|1009.68|1008.18|1009.7|1008.2|1009.67|1008.17|0
1622833200000|2021-06-04 19:00:00|1009.67|1008.17|1009.47|1007.97|1009.69|1008.19|1009.47|1007.97|0
1622833500000|2021-06-04 19:05:00|1009.48|1007.98|1009.26|1007.76|1009.48|1007.98|1009.25|1007.75|0
1622833800000|2021-06-04 19:10:00|1009.27|1007.77|1009.45|1007.95|1009.48|1007.98|1009.26|1007.76|0
1622834100000|2021-06-04 19:15:00|1009.46|1007.96|1009.67|1008.17|1009.67|1008.17|1009.44|1007.94|0
1622834400000|2021-06-04 19:20:00|1009.66|1008.16|1009.67|1008.17|1009.88|1008.38|1009.66|1008.16|0
1622834700000|2021-06-04 19:25:00|1009.68|1008.18|1009.67|1008.17|1009.88|1008.38|1009.65|1008.15|0
1622835000000|2021-06-04 19:30:00|1009.68|1008.18|1009.52|1008.02|1009.68|1008.18|1009.49|1007.99|0
1622835300000|2021-06-04 19:35:00|1009.51|1008.01|1009.15|1007.65|1009.53|1008.03|1009.14|1007.64|0
1622835600000|2021-06-04 19:40:00|1009.14|1007.64|1009.19|1007.69|1009.29|1007.79|1008.94|1007.44|0
1622835900000|2021-06-04 19:45:00|1009.2|1007.7|1009.21|1007.71|1009.22|1007.72|1009.19|1007.69|0
1622836200000|2021-06-04 19:50:00|1009.22|1007.72|1009.04|1007.54|1009.24|1007.74|1008.84|1007.34|0
1622836500000|2021-06-04 19:55:00|1009.03|1007.53|1009|1007.5|1009.2|1007.7|1008.77|1007.27|0
1622836800000|2021-06-04 20:00:00|1008.99|1007.49|1008.62|1007.12|1008.99|1007.49|1008.51|1007.01|0
1622837100000|2021-06-04 20:05:00|1008.61|1007.11|1008.56|1007.06|1008.71|1007.21|1008.27|1006.77|0
1622837400000|2021-06-04 20:10:00|1008.55|1007.05|1008.44|1006.94|1008.62|1007.12|1008.35|1006.85|0
1622837700000|2021-06-04 20:15:00|1008.42|1006.92|1008.4|1006.9|1008.45|1006.95|1008.4|1006.9|0
1622838000000|2021-06-04 20:20:00|1008.42|1006.92|1008.47|1006.97|1008.49|1006.99|1008.42|1006.92|0
1622838300000|2021-06-04 20:25:00|1008.49|1006.99|1008.47|1006.97|1008.51|1007.01|1008.47|1006.97|0
1622838600000|2021-06-04 20:30:00|1008.46|1006.96|1008.65|1007.15|1008.69|1007.19|1008.45|1006.95|0
1622838900000|2021-06-04 20:35:00|1008.64|1007.14|1008.58|1007.08|1008.69|1007.19|1008.58|1007.08|0
1622839200000|2021-06-04 20:40:00|1008.59|1007.09|1008.58|1007.08|1008.65|1007.15|1008.58|1007.08|0
1622839500000|2021-06-04 20:45:00|1008.59|1007.09|1008.65|1007.15|1008.69|1007.19|1008.58|1007.08|0
1622839800000|2021-06-04 20:50:00|1008.64|1007.14|1008.69|1007.19|1008.69|1007.19|1008.58|1007.08|0
1622840100000|2021-06-04 20:55:00|1008.68|1007.18|1008.83|1007.33|1008.94|1007.44|1008.65|1007.15|0
1623016800000|2021-06-06 22:00:00|1009.48|1007.98|1008.9|1007.4|1009.48|1007.98|1008.76|1007.26|0
1623017100000|2021-06-06 22:05:00|1008.89|1007.39|1008.9|1007.4|1009.25|1007.75|1008.85|1007.35|0
1623017400000|2021-06-06 22:10:00|1008.92|1007.42|1009.1|1007.6|1009.1|1007.6|1008.92|1007.42|0
1623017700000|2021-06-06 22:15:00|1009.14|1007.64|1009.1|1007.6|1009.19|1007.69|1009.05|1007.55|0
1623018000000|2021-06-06 22:20:00|1009.12|1007.62|1009.34|1007.84|1009.43|1007.93|1009.07|1007.57|0
1623018300000|2021-06-06 22:25:00|1009.32|1007.82|1009.14|1007.64|1009.32|1007.82|1009.1|1007.6|0
1623018600000|2021-06-06 22:30:00|1009.13|1007.63|1009.1|1007.6|1009.14|1007.64|1009.05|1007.55|0
1623018900000|2021-06-06 22:35:00|1009.09|1007.59|1008.85|1007.35|1009.09|1007.59|1008.8|1007.3|0
1623019200000|2021-06-06 22:40:00|1008.86|1007.36|1008.85|1007.35|1008.94|1007.44|1008.76|1007.26|0
1623019500000|2021-06-06 22:45:00|1008.86|1007.36|1008.94|1007.44|1009.05|1007.55|1008.85|1007.35|0
1623019800000|2021-06-06 22:50:00|1008.96|1007.46|1009|1007.5|1009.05|1007.55|1008.94|1007.44|0
1623020100000|2021-06-06 22:55:00|1009.01|1007.51|1009|1007.5|1009.05|1007.55|1009|1007.5|0
1623020400000|2021-06-06 23:00:00|1009.01|1007.51|1008.94|1007.44|1009.05|1007.55|1008.85|1007.35|0
1623020700000|2021-06-06 23:05:00|1008.93|1007.43|1009|1007.5|1009.03|1007.53|1008.9|1007.4|0
1623021000000|2021-06-06 23:10:00|1009.01|1007.51|1008.85|1007.35|1009.19|1007.69|1008.8|1007.3|0
1623021300000|2021-06-06 23:15:00|1008.86|1007.36|1009.23|1007.73|1009.23|1007.73|1008.85|1007.35|0
1623021600000|2021-06-06 23:20:00|1009.21|1007.71|1009.14|1007.64|1009.3|1007.8|1009.14|1007.64|0
1623021900000|2021-06-06 23:25:00|1009.16|1007.66|1009.19|1007.69|1009.3|1007.8|1009.14|1007.64|0
1623022200000|2021-06-06 23:30:00|1009.23|1007.73|1009.19|1007.69|1009.23|1007.73|1009.1|1007.6|0
1623022500000|2021-06-06 23:35:00|1009.23|1007.73|1009.14|1007.64|1009.23|1007.73|1009.14|1007.64|0
1623022800000|2021-06-06 23:40:00|1009.15|1007.65|1009.1|1007.6|1009.23|1007.73|1009.1|1007.6|0
1623023100000|2021-06-06 23:45:00|1009.09|1007.59|1009.07|1007.57|1009.1|1007.6|1008.94|1007.44|0
1623023400000|2021-06-06 23:50:00|1009.05|1007.55|1009.16|1007.66|1009.3|1007.8|1009.05|1007.55|0
1623023700000|2021-06-06 23:55:00|1009.17|1007.67|1009.1|1007.6|1009.3|1007.8|1009.07|1007.57|0
1623024000000|2021-06-07 00:00:00|1009.09|1007.59|1008.37|1006.87|1009.2|1007.7|1008.03|1006.53|0
1623024300000|2021-06-07 00:05:00|1008.36|1006.86|1008.86|1007.36|1008.93|1007.43|1008.32|1006.82|0
1623024600000|2021-06-07 00:10:00|1008.84|1007.34|1008.48|1006.98|1008.86|1007.36|1008.41|1006.91|0
1623024900000|2021-06-07 00:15:00|1008.49|1006.99|1007.7|1006.2|1008.56|1007.06|1007.69|1006.19|0
1623025200000|2021-06-07 00:20:00|1007.69|1006.19|1007.47|1005.97|1007.69|1006.19|1007.25|1005.75|0
1623025500000|2021-06-07 00:25:00|1007.46|1005.96|1007.48|1005.98|1007.69|1006.19|1007.25|1005.75|0
1623025800000|2021-06-07 00:30:00|1007.51|1006.01|1007.9|1006.4|1007.9|1006.4|1007.46|1005.96|0
1623026100000|2021-06-07 00:35:00|1007.89|1006.39|1007.68|1006.18|1007.91|1006.41|1007.47|1005.97|0
1623026400000|2021-06-07 00:40:00|1007.69|1006.19|1007.51|1006.01|1007.73|1006.23|1007.47|1005.97|0
1623026700000|2021-06-07 00:45:00|1007.71|1006.21|1007.29|1005.79|1007.71|1006.21|1007.28|1005.78|0
1623027000000|2021-06-07 00:50:00|1007.28|1005.78|1007.27|1005.77|1007.29|1005.79|1007.07|1005.57|0
1623027300000|2021-06-07 00:55:00|1007.24|1005.74|1007.48|1005.98|1007.48|1005.98|1006.85|1005.35|0
1623027600000|2021-06-07 01:00:00|1007.47|1005.97|1007.26|1005.76|1007.48|1005.98|1007.05|1005.55|0
1623027900000|2021-06-07 01:05:00|1007.27|1005.77|1007.01|1005.51|1007.47|1005.97|1006.81|1005.31|0
1623028200000|2021-06-07 01:10:00|1007.02|1005.52|1007.13|1005.63|1007.25|1005.75|1007.01|1005.51|0
1623028500000|2021-06-07 01:15:00|1007.03|1005.53|1007.25|1005.75|1007.46|1005.96|1007.03|1005.53|0
1623028800000|2021-06-07 01:20:00|1007.26|1005.76|1007.68|1006.18|1007.69|1006.19|1007.25|1005.75|0
1623029100000|2021-06-07 01:25:00|1007.69|1006.19|1007.68|1006.18|1007.69|1006.19|1007.48|1005.98|0
1623029400000|2021-06-07 01:30:00|1007.67|1006.17|1007.04|1005.54|1007.68|1006.18|1006.83|1005.33|0
1623029700000|2021-06-07 01:35:00|1007.03|1005.53|1006.89|1005.39|1007.13|1005.63|1006.62|1005.12|0
1623030000000|2021-06-07 01:40:00|1006.88|1005.38|1006.89|1005.39|1006.9|1005.4|1006.67|1005.17|0
1623030300000|2021-06-07 01:45:00|1006.83|1005.33|1006.89|1005.39|1006.9|1005.4|1006.66|1005.16|0
1623030600000|2021-06-07 01:50:00|1006.9|1005.4|1006.89|1005.39|1007.11|1005.61|1006.69|1005.19|0
1623030900000|2021-06-07 01:55:00|1006.86|1005.36|1006.67|1005.17|1006.89|1005.39|1006.46|1004.96|0
1623031200000|2021-06-07 02:00:00|1006.61|1005.11|1006.45|1004.95|1006.67|1005.17|1006.45|1004.95|0
1623031500000|2021-06-07 02:05:00|1006.46|1004.96|1006.67|1005.17|1006.67|1005.17|1006.45|1004.95|0
1623031800000|2021-06-07 02:10:00|1006.68|1005.18|1006.89|1005.39|1006.89|1005.39|1006.66|1005.16|0
1623032100000|2021-06-07 02:15:00|1006.88|1005.38|1006.9|1005.4|1006.9|1005.4|1006.68|1005.18|0
1623032400000|2021-06-07 02:20:00|1006.91|1005.41|1006.9|1005.4|1006.91|1005.41|1006.89|1005.39|0
1623032700000|2021-06-07 02:25:00|1006.91|1005.41|1006.91|1005.41|1007.13|1005.63|1006.89|1005.39|0
1623033000000|2021-06-07 02:30:00|1006.9|1005.4|1006.71|1005.21|1006.92|1005.42|1006.49|1004.99|0
1623033300000|2021-06-07 02:35:00|1006.77|1005.27|1007.13|1005.63|1007.14|1005.64|1006.71|1005.21|0
1623033600000|2021-06-07 02:40:00|1007.14|1005.64|1007.34|1005.84|1007.34|1005.84|1007.13|1005.63|0
1623033900000|2021-06-07 02:45:00|1007.33|1005.83|1006.91|1005.41|1007.34|1005.84|1006.91|1005.41|0
1623034200000|2021-06-07 02:50:00|1006.9|1005.4|1006.69|1005.19|1006.91|1005.41|1006.68|1005.18|0
1623034500000|2021-06-07 02:55:00|1006.68|1005.18|1006.89|1005.39|1006.9|1005.4|1006.67|1005.17|0
1623034800000|2021-06-07 03:00:00|1006.86|1005.36|1006.92|1005.42|1006.93|1005.43|1006.69|1005.19|0
1623035100000|2021-06-07 03:05:00|1006.98|1005.48|1006.91|1005.41|1007.13|1005.63|1006.69|1005.19|0
1623035400000|2021-06-07 03:10:00|1006.9|1005.4|1006.92|1005.42|1006.92|1005.42|1006.9|1005.4|0
1623035700000|2021-06-07 03:15:00|1006.91|1005.41|1007.16|1005.66|1007.48|1005.98|1006.91|1005.41|0
1623036000000|2021-06-07 03:20:00|1007.17|1005.67|1006.93|1005.43|1007.38|1005.88|1006.93|1005.43|0
1623036300000|2021-06-07 03:25:00|1006.94|1005.44|1007.14|1005.64|1007.14|1005.64|1006.92|1005.42|0
1623036600000|2021-06-07 03:30:00|1007.15|1005.65|1007.14|1005.64|1007.15|1005.65|1006.93|1005.43|0
1623036900000|2021-06-07 03:35:00|1007.13|1005.63|1007.14|1005.64|1007.15|1005.65|1006.93|1005.43|0
1623037200000|2021-06-07 03:40:00|1007.13|1005.63|1007.13|1005.63|1007.15|1005.65|1007.13|1005.63|0
1623037500000|2021-06-07 03:45:00|1007.14|1005.64|1007.14|1005.64|1007.14|1005.64|1006.93|1005.43|0
1623037800000|2021-06-07 03:50:00|1007.13|1005.63|1007.14|1005.64|1007.14|1005.64|1006.93|1005.43|0
1623038100000|2021-06-07 03:55:00|1007.13|1005.63|1007.13|1005.63|1007.14|1005.64|1007.13|1005.63|0
1623038400000|2021-06-07 04:00:00|1007.12|1005.62|1006.9|1005.4|1007.12|1005.62|1006.9|1005.4|0
1623038700000|2021-06-07 04:05:00|1006.91|1005.41|1006.91|1005.41|1006.91|1005.41|1006.9|1005.4|0
1623039000000|2021-06-07 04:10:00|1006.97|1005.47|1007.11|1005.61|1007.11|1005.61|1006.97|1005.47|0
1623039300000|2021-06-07 04:15:00|1007.12|1005.62|1007.34|1005.84|1007.34|1005.84|1007.12|1005.62|0
1623039600000|2021-06-07 04:20:00|1007.31|1005.81|1007.37|1005.87|1007.58|1006.08|1007.24|1005.74|0
1623039900000|2021-06-07 04:25:00|1007.36|1005.86|1007.36|1005.86|1007.38|1005.88|1007.35|1005.85|0
1623040200000|2021-06-07 04:30:00|1007.35|1005.85|1007.35|1005.85|1007.35|1005.85|1007.14|1005.64|0
1623040500000|2021-06-07 04:35:00|1007.34|1005.84|1007.36|1005.86|1007.36|1005.86|1007.34|1005.84|0
1623040800000|2021-06-07 04:40:00|1007.37|1005.87|1007.36|1005.86|1007.37|1005.87|1007.36|1005.86|0
1623041100000|2021-06-07 04:45:00|1007.37|1005.87|1007.35|1005.85|1007.37|1005.87|1007.35|1005.85|0
1623041400000|2021-06-07 04:50:00|1007.36|1005.86|1007.36|1005.86|1007.36|1005.86|1007.14|1005.64|0
1623041700000|2021-06-07 04:55:00|1007.35|1005.85|1007.14|1005.64|1007.35|1005.85|1007.13|1005.63|0
1623042000000|2021-06-07 05:00:00|1007.15|1005.65|1007.14|1005.64|1007.36|1005.86|1007.14|1005.64|0
1623042300000|2021-06-07 05:05:00|1007.15|1005.65|1007.12|1005.62|1007.15|1005.65|1006.9|1005.4|0
1623042600000|2021-06-07 05:10:00|1007.09|1005.59|1006.71|1005.21|1007.12|1005.62|1006.71|1005.21|0
1623042900000|2021-06-07 05:15:00|1006.72|1005.22|1006.93|1005.43|1006.93|1005.43|1006.72|1005.22|0
1623043200000|2021-06-07 05:20:00|1006.94|1005.44|1006.94|1005.44|1006.95|1005.45|1006.93|1005.43|0
1623043500000|2021-06-07 05:25:00|1006.95|1005.45|1006.93|1005.43|1006.95|1005.45|1006.93|1005.43|0
1623043800000|2021-06-07 05:30:00|1006.96|1005.46|1007.13|1005.63|1007.34|1005.84|1006.96|1005.46|0
1623044100000|2021-06-07 05:35:00|1007.12|1005.62|1007.12|1005.62|1007.13|1005.63|1006.91|1005.41|0
1623044400000|2021-06-07 05:40:00|1007.11|1005.61|1007.1|1005.6|1007.12|1005.62|1006.9|1005.4|0
1623044700000|2021-06-07 05:45:00|1007.11|1005.61|1006.88|1005.38|1007.11|1005.61|1006.87|1005.37|0
1623045000000|2021-06-07 05:50:00|1006.87|1005.37|1006.88|1005.38|1006.89|1005.39|1006.67|1005.17|0
1623045300000|2021-06-07 05:55:00|1006.85|1005.35|1006.89|1005.39|1006.89|1005.39|1006.68|1005.18|0
1623045600000|2021-06-07 06:00:00|1006.88|1005.38|1007.1|1005.6|1007.1|1005.6|1006.46|1004.96|0
1623045900000|2021-06-07 06:05:00|1007.04|1005.54|1006.67|1005.17|1007.1|1005.6|1006.37|1004.87|0
1623046200000|2021-06-07 06:10:00|1006.64|1005.14|1007.06|1005.56|1007.07|1005.57|1006.47|1004.97|0
1623046500000|2021-06-07 06:15:00|1007.07|1005.57|1006.85|1005.35|1007.28|1005.78|1006.84|1005.34|0
1623046800000|2021-06-07 06:20:00|1006.84|1005.34|1007.03|1005.53|1007.24|1005.74|1006.84|1005.34|0
1623047100000|2021-06-07 06:25:00|1007.04|1005.54|1007.05|1005.55|1007.25|1005.75|1006.82|1005.32|0
1623047400000|2021-06-07 06:30:00|1007.04|1005.54|1007.06|1005.56|1007.07|1005.57|1007.04|1005.54|0
1623047700000|2021-06-07 06:35:00|1007.07|1005.57|1006.83|1005.33|1007.07|1005.57|1006.83|1005.33|0
1623048000000|2021-06-07 06:40:00|1006.77|1005.27|1006.63|1005.13|1006.77|1005.27|1006.42|1004.92|0
1623048300000|2021-06-07 06:45:00|1006.62|1005.12|1006.63|1005.13|1006.63|1005.13|1006.42|1004.92|0
1623048600000|2021-06-07 06:50:00|1006.64|1005.14|1006.85|1005.35|1007.07|1005.57|1006.63|1005.13|0
1623048900000|2021-06-07 06:55:00|1006.91|1005.41|1008.05|1006.55|1008.05|1006.55|1006.84|1005.34|0
1623049200000|2021-06-07 07:00:00|1008.04|1006.54|1007.03|1005.53|1008.04|1006.54|1007|1005.5|0
1623049500000|2021-06-07 07:05:00|1007.02|1005.52|1005.68|1003.43|1007.03|1005.53|1005.41|1003.43|0
1623049800000|2021-06-07 07:10:00|1005.18|1003.68|1003.68|1002.68|1005.18|1003.93|1003.43|1002.68|62
1623050100000|2021-06-07 07:15:00|1003.43|1002.43|1004.43|1003.43|1004.68|1003.43|1003.43|1002.18|15
1623050400000|2021-06-07 07:20:00|1004.18|1003.18|1005.93|1004.68|1005.93|1004.68|1004.18|1003.18|1
1623050700000|2021-06-07 07:25:00|1005.68|1004.93|1006.93|1005.93|1007.43|1006.18|1005.68|1004.43|35
1623051000000|2021-06-07 07:30:00|1007.18|1006.18|1007.18|1006.18|1007.43|1006.18|1006.93|1005.93|1
1623051300000|2021-06-07 07:35:00|1006.93|1005.93|1007.43|1006.18|1007.43|1006.18|1006.93|1005.93|6
1623051600000|2021-06-07 07:40:00|1007.18|1005.93|1007.68|1006.43|1007.68|1006.93|1006.93|1005.68|4
1623051900000|2021-06-07 07:45:00|1007.43|1005.93|1007.68|1006.43|1007.68|1006.68|1006.68|1005.43|8
1623052200000|2021-06-07 07:50:00|1007.43|1006.18|1006.68|1005.68|1007.43|1006.43|1005.93|1004.68|0
1623052500000|2021-06-07 07:55:00|1007.18|1005.93|1007.68|1006.43|1008.18|1006.93|1007.18|1005.93|8
1623052800000|2021-06-07 08:00:00|1007.43|1006.68|1008.43|1007.18|1008.43|1007.18|1007.43|1006.68|6
1623053100000|2021-06-07 08:05:00|1008.18|1006.93|1008.43|1007.18|1008.43|1007.43|1007.93|1006.68|0
1623053400000|2021-06-07 08:10:00|1008.18|1007.43|1008.93|1007.93|1009.18|1007.93|1008.18|1007.43|10
1623053700000|2021-06-07 08:15:00|1009.18|1007.68|1009.18|1008.18|1009.43|1008.18|1008.93|1007.68|0
1623054000000|2021-06-07 08:20:00|1009.43|1007.93|1009.43|1008.43|1009.43|1008.43|1008.68|1007.68|10
1623054300000|2021-06-07 08:25:00|1009.18|1008.68|1009.43|1008.43|1009.68|1008.68|1009.18|1008.18|8
1623054600000|2021-06-07 08:30:00|1009.18|1008.68|1008.93|1007.68|1009.18|1008.68|1008.18|1007.18|9
1623054900000|2021-06-07 08:35:00|1009.18|1007.93|1008.93|1007.68|1009.18|1007.93|1008.43|1007.43|11
1623055200000|2021-06-07 08:40:00|1009.18|1007.93|1008.93|1007.68|1009.18|1008.18|1008.68|1007.68|3
1623055500000|2021-06-07 08:45:00|1008.68||1008.68||1008.93||1008.68||0
1623055800000|2021-06-07 08:50:00|1008.93|1007.93|1009.18|1007.93|1009.18|1008.18|1008.68|1007.68|0
1623056100000|2021-06-07 08:55:00|1009.43|1008.18|1009.43|1008.43|1009.68|1008.43|1009.18|1007.93|0
1623056400000|2021-06-07 09:00:00|1009.68|1008.18|1009.68|1008.43|1009.68|1008.68|1009.18|1007.93|7
1623056700000|2021-06-07 09:05:00|1009.43|1007.93|1008.93|1007.93|1009.43|1007.93|1008.93|1007.93|7
1623057000000|2021-06-07 09:10:00|1008.68|1007.68|1008.68|1007.68|1008.93|1007.93|1008.68|1007.68|5
1623057300000|2021-06-07 09:15:00|1008.43|1007.18|1008.43|1007.18|1008.68|1007.68|1008.18|1006.93|16
1623057600000|2021-06-07 09:20:00|1008.18|1006.93|1008.18|1007.18|1008.68|1007.43|1008.18|1006.93|0
1623057900000|2021-06-07 09:25:00|1007.93|1006.68|1007.68|1006.68|1007.93|1007.18|1007.68|1006.68|5
1623058200000|2021-06-07 09:30:00|1007.93|1006.93|1008.18|1006.93|1008.18|1007.18|1007.68|1006.93|5
1623058500000|2021-06-07 09:35:00|1007.93|1006.68|1008.18|1006.93|1008.18|1006.93|1007.68|1006.43|1
1623058800000|2021-06-07 09:40:00|1007.93|1006.68|1007.43|1006.18|1008.18|1006.93|1007.43|1006.18|0
1623059100000|2021-06-07 09:45:00|1007.68|1006.43|1007.43|1006.68|1007.68|1006.68|1007.43|1006.18|4
1623059400000|2021-06-07 09:50:00||1006.43||1006.43||1006.43||1006.43|11
1623059700000|2021-06-07 09:55:00|1007.93|1006.68|1007.93|1006.68|1007.93|1006.93|1007.43|1006.43|1
1623060000000|2021-06-07 10:00:00|1007.68|1006.43|1008.43|1007.18|1008.43|1007.18|1007.68|1006.43|2
1623060300000|2021-06-07 10:05:00|1008.68|1007.43|1008.68|1007.43|1008.68|1007.43|1008.43|1007.18|0
1623060600000|2021-06-07 10:10:00|1008.43|1007.18|1008.43|1007.43|1008.68|1007.43|1008.18|1007.18|11
1623060900000|2021-06-07 10:15:00|1008.18|1007.68|1008.18|1007.18|1008.43|1007.68|1008.18|1007.18|2
1623061200000|2021-06-07 10:20:00|1008.43|1007.43|1008.68|1007.43|1008.68|1007.43|1008.43|1007.43|0
1623061500000|2021-06-07 10:25:00|1008.43|1007.68|1008.43|1007.43|1008.68|1007.93|1008.18|1007.18|10
1623061800000|2021-06-07 10:30:00|1008.18||1008.18||1008.43||1008.18||0
1623062100000|2021-06-07 10:35:00|1008.43|1007.68|1008.93|1007.68|1008.93|1007.68|1008.18|1007.68|0
1623062400000|2021-06-07 10:40:00|1009.18|1007.93|1009.43|1008.18|1009.43|1008.18|1008.93|1007.93|2
1623062700000|2021-06-07 10:45:00|1009.18|1007.93|1009.18|1008.18|1009.43|1008.18|1008.93|1007.93|14
1623063000000|2021-06-07 10:50:00|1009.43|1008.43|1009.43|1008.43|1009.68|1008.68|1009.18|1008.43|6
1623063300000|2021-06-07 10:55:00|1009.68|1008.68|1009.93|1008.68|1009.93|1008.68|1009.43|1008.68|5
1623063600000|2021-06-07 11:00:00|1010.18|1008.93|1010.43|1009.18|1010.43|1009.18|1009.93|1008.93|20
1623063900000|2021-06-07 11:05:00|1010.18|1009.43|1009.43|1008.18|1010.18|1009.43|1009.43|1008.18|8
1623064200000|2021-06-07 11:10:00|1009.68|1008.43|1009.43|1008.18|1009.68|1008.43|1009.18|1007.93|4
1623064500000|2021-06-07 11:15:00|1009.68|1008.43|1009.43|1008.43|1009.68|1008.93|1009.43|1008.18|11
1623064800000|2021-06-07 11:20:00|1009.68|1008.18|1009.18|1008.18|1009.68|1008.18|1009.18|1007.93|2
1623065100000|2021-06-07 11:25:00|1009.43|1007.93|1009.43|1008.18|1009.43|1008.18|1009.18|1007.93|0
1623065400000|2021-06-07 11:30:00|1009.18|1007.93|1008.93|1007.68|1009.18|1007.93|1008.93|1007.68|0
1623065700000|2021-06-07 11:35:00|1008.68|1007.43|1008.68|1007.93|1008.68|1007.93|1008.68|1007.43|2
1623066000000|2021-06-07 11:40:00|1009.18|1007.68|1008.93|1007.93|1009.18|1007.93|1008.93|1007.68|2
1623066300000|2021-06-07 11:45:00||1007.68||1007.93||1007.93||1007.68|0
1623066600000|2021-06-07 11:50:00|1009.18|1007.68|1009.18|1008.43|1009.18|1008.43|1009.18|1007.68|1
1623066900000|2021-06-07 11:55:00|1008.93|1007.93|1008.93|1007.93|1008.93|1008.18|1008.93|1007.93|10
1623067200000|2021-06-07 12:00:00|1009.43|1008.18|1009.68|1008.43|1009.68|1008.43|1009.43|1007.93|11
1623067500000|2021-06-07 12:05:00|1009.43|1008.18|1009.43|1008.18|1009.68|1008.93|1008.93|1008.18|53
1623067800000|2021-06-07 12:10:00|1009.18||1009.18||1009.18||1009.18||2
1623068100000|2021-06-07 12:15:00|1008.93|1008.43|1009.18|1008.18|1009.18|1008.43|1008.93|1008.18|1
1623068400000|2021-06-07 12:20:00|1009.43|1008.43|1009.43|1008.18|1009.43|1008.68|1009.18|1008.18|5
1623068700000|2021-06-07 12:25:00|1009.18|1008.43|1009.43|1008.18|1009.43|1008.43|1008.93|1008.18|36
1623069000000|2021-06-07 12:30:00|1008.93|1008.43|1010.18|1008.93|1010.18|1008.93|1008.93|1008.18|54
1623069300000|2021-06-07 12:35:00|1009.93|1009.18|1010.93|1009.93|1010.93|1009.93|1009.93|1009.18|59
1623069600000|2021-06-07 12:40:00|1011.18|1010.18|1010.68|1009.93|1011.18|1010.43|1010.68|1009.93|26
1623069900000|2021-06-07 12:45:00|1010.43|1009.68|1010.43|1009.18|1010.43|1009.68|1010.43|1009.18|53
1623070200000|2021-06-07 12:50:00|1010.18|1009.43|1010.18|1009.18|1010.43|1009.43|1010.18|1009.18|13
1623070500000|2021-06-07 12:55:00|1010.43|1009.43|1010.18|1009.43|1010.68|1009.43|1010.18|1009.18|2
1623070800000|2021-06-07 13:00:00|1010.43|1009.68|1010.43|1009.68|1010.43|1009.68|1010.18|1009.68|7
1623071100000|2021-06-07 13:05:00|1010.18|1009.43|1010.18|1009.18|1010.18|1009.68|1010.18|1008.93|61
1623071400000|2021-06-07 13:10:00|1009.93|1008.68|1009.93|1009.18|1009.93|1009.18|1009.93|1008.68|25
1623071700000|2021-06-07 13:15:00|1010.18|1009.43|1010.18|1009.43|1010.18|1009.43|1010.18|1009.43|1
1623072000000|2021-06-07 13:20:00|1010.68|1009.68|1010.68|1009.68|1010.68|1009.68|1010.68|1009.43|3
1623072300000|2021-06-07 13:25:00|1010.43||1010.43||1010.43||1010.43||10
1623072600000|2021-06-07 13:30:00|1010.93|1009.18|1010.93|1009.93|1011.18|1010.43|1010.68|1009.18|12
1623072900000|2021-06-07 13:35:00|1010.68|1009.43|1010.93|1009.93|1010.93|1009.93|1010.43|1009.43|25
1623073200000|2021-06-07 13:40:00|1011.18|1010.18|1010.68|1009.68|1011.68|1010.93|1010.68|1009.68|77
1623073500000|2021-06-07 13:45:00|1010.43|1009.43|1010.43|1009.68|1010.43|1009.68|1010.18|1008.93|3
1623073800000|2021-06-07 13:50:00|1010.18|1009.43|1010.43|1009.18|1010.43|1009.68|1009.93|1009.18|2
1623074100000|2021-06-07 13:55:00|1010.68|1009.43|1010.68|1009.68|1011.43|1010.18|1010.68|1009.18|61
1623074400000|2021-06-07 14:00:00|1010.93|1009.93|1010.18|1009.18|1010.93|1009.93|1010.18|1009.18|21
1623074700000|2021-06-07 14:05:00|1010.43|1009.43|1010.18|1009.18|1010.68|1009.43|1010.18|1009.18|0
1623075000000|2021-06-07 14:10:00|1010.06|1009.06|1010.06|1009.06|1010.06|1009.06|1009.56|1008.81|25
1623075300000|2021-06-07 14:15:00|1009.81|1008.81|1010.4|1008.9|1010.6|1009.1|1009.81|1008.81|30
1623075600000|2021-06-07 14:20:00|1010.39|1008.89|1010.46|1008.96|1010.85|1009.35|1010.24|1008.74|0
1623075900000|2021-06-07 14:25:00|1010.45|1008.95|1010.14|1008.64|1010.67|1009.17|1010.14|1008.64|300
1623076200000|2021-06-07 14:30:00|1010.15|1008.65|1010.32|1008.82|1010.55|1009.05|1010.11|1008.61|0
1623076500000|2021-06-07 14:35:00|1010.31|1008.81|1010.53|1009.03|1010.76|1009.26|1010.31|1008.81|0
1623076800000|2021-06-07 14:40:00|1010.54|1009.04|1010.52|1009.02|1010.55|1009.05|1010.31|1008.81|0
1623077100000|2021-06-07 14:45:00|1010.51|1009.01|1010.3|1008.8|1010.71|1009.21|1010.06|1008.56|0
1623077400000|2021-06-07 14:50:00|1010.29|1008.79|1010.12|1008.62|1010.53|1009.03|1009.89|1008.39|0
1623077700000|2021-06-07 14:55:00|1010.13|1008.63|1010.57|1009.07|1010.77|1009.27|1010.12|1008.62|0
1623078000000|2021-06-07 15:00:00|1010.56|1009.06|1010.35|1008.85|1010.58|1009.08|1010.14|1008.64|0
1623078300000|2021-06-07 15:05:00|1010.34|1008.84|1009.96|1008.46|1010.56|1009.06|1009.94|1008.44|0
1623078600000|2021-06-07 15:10:00|1009.95|1008.45|1010.59|1009.09|1010.6|1009.1|1009.76|1008.26|0
1623078900000|2021-06-07 15:15:00|1010.65|1009.15|1010.61|1009.11|1010.81|1009.31|1010.58|1009.08|0
1623079200000|2021-06-07 15:20:00|1010.6|1009.1|1009.94|1008.44|1010.61|1009.11|1009.92|1008.42|0
1623079500000|2021-06-07 15:25:00|1009.95|1008.45|1009.9|1008.4|1009.95|1008.45|1009.7|1008.2|0
1623079800000|2021-06-07 15:30:00|1009.91|1008.41|1009.4|1007.9|1009.91|1008.41|1009.4|1007.9|0
1623080100000|2021-06-07 15:35:00|1009.47|1007.97|1009.07|1007.57|1009.48|1007.98|1009.06|1007.56|0
1623080400000|2021-06-07 15:40:00|1009.08|1007.58|1008.87|1007.37|1009.08|1007.58|1008.65|1007.15|0
1623080700000|2021-06-07 15:45:00|1008.88|1007.38|1008.66|1007.16|1008.9|1007.4|1008.66|1007.16|0
1623081000000|2021-06-07 15:50:00|1008.67|1007.17|1009.08|1007.58|1009.08|1007.58|1008.46|1006.96|0
1623081300000|2021-06-07 15:55:00|1009.07|1007.57|1009.32|1007.82|1009.52|1008.02|1009.07|1007.57|0
1623081600000|2021-06-07 16:00:00|1009.31|1007.81|1009.53|1008.03|1009.55|1008.05|1009.3|1007.8|0
1623081900000|2021-06-07 16:05:00|1009.54|1008.04|1009.76|1008.26|1009.77|1008.27|1009.53|1008.03|0
1623082200000|2021-06-07 16:10:00|1009.77|1008.27|1009.79|1008.29|1009.79|1008.29|1009.57|1008.07|0
1623082500000|2021-06-07 16:15:00|1009.78|1008.28|1009.55|1008.05|1009.79|1008.29|1009.55|1008.05|0
1623082800000|2021-06-07 16:20:00|1009.56|1008.06|1009.55|1008.05|1009.76|1008.26|1009.55|1008.05|0
1623083100000|2021-06-07 16:25:00|1009.61|1008.11|1009.52|1008.02|1009.75|1008.25|1009.51|1008.01|0
1623083400000|2021-06-07 16:30:00|1009.53|1008.03|1009.54|1008.04|1009.54|1008.04|1009.51|1008.01|0
1623083700000|2021-06-07 16:35:00|1009.53|1008.03|1009.95|1008.45|1009.95|1008.45|1009.52|1008.02|0
1623084000000|2021-06-07 16:40:00|1009.96|1008.46|1010.16|1008.66|1010.17|1008.67|1009.94|1008.44|0
1623084300000|2021-06-07 16:45:00|1010.17|1008.67|1009.97|1008.47|1010.17|1008.67|1009.95|1008.45|0
1623084600000|2021-06-07 16:50:00|1009.96|1008.46|1010.18|1008.68|1010.19|1008.69|1009.96|1008.46|0
1623084900000|2021-06-07 16:55:00|1010.17|1008.67|1010.36|1008.86|1010.37|1008.87|1010.17|1008.67|0
1623085200000|2021-06-07 17:00:00|1010.37|1008.87|1010.38|1008.88|1010.61|1009.11|1010.36|1008.86|0
1623085500000|2021-06-07 17:05:00|1010.37|1008.87|1010.16|1008.66|1010.39|1008.89|1010.14|1008.64|0
1623085800000|2021-06-07 17:10:00|1010.17|1008.67|1010.14|1008.64|1010.17|1008.67|1009.9|1008.4|0
1623086100000|2021-06-07 17:15:00|1010.13|1008.63|1010.16|1008.66|1010.17|1008.67|1009.92|1008.42|0
1623086400000|2021-06-07 17:20:00|1010.15|1008.65|1010.16|1008.66|1010.37|1008.87|1010.15|1008.65|0
1623086700000|2021-06-07 17:25:00|1010.17|1008.67|1010.14|1008.64|1010.17|1008.67|1009.94|1008.44|0
1623087000000|2021-06-07 17:30:00|1010.15|1008.65|1010.16|1008.66|1010.37|1008.87|1010.13|1008.63|0
1623087300000|2021-06-07 17:35:00|1010.15|1008.65|1010.13|1008.63|1010.16|1008.66|1010.12|1008.62|0
1623087600000|2021-06-07 17:40:00|1010.07|1008.57|1009.71|1008.21|1010.13|1008.63|1009.7|1008.2|0
1623087900000|2021-06-07 17:45:00|1009.7|1008.2|1009.7|1008.2|1009.71|1008.21|1009.45|1007.95|0
1623088200000|2021-06-07 17:50:00|1009.69|1008.19|1009.9|1008.4|1009.91|1008.41|1009.69|1008.19|0
1623088500000|2021-06-07 17:55:00|1009.84|1008.34|1009.47|1007.97|1009.9|1008.4|1009.47|1007.97|0
1623088800000|2021-06-07 18:00:00|1009.46|1007.96|1009.48|1007.98|1009.69|1008.19|1009.46|1007.96|0
1623089100000|2021-06-07 18:05:00|1009.47|1007.97|1009.73|1008.23|1009.73|1008.23|1009.47|1007.97|0
1623089400000|2021-06-07 18:10:00|1009.72|1008.22|1009.93|1008.43|1009.94|1008.44|1009.71|1008.21|0
1623089700000|2021-06-07 18:15:00|1009.94|1008.44|1009.72|1008.22|1009.94|1008.44|1009.71|1008.21|0
1623090000000|2021-06-07 18:20:00|1009.73|1008.23|1009.51|1008.01|1009.94|1008.44|1009.51|1008.01|0
1623090300000|2021-06-07 18:25:00|1009.5|1008|1009.73|1008.23|1009.74|1008.24|1009.5|1008|0
1623090600000|2021-06-07 18:30:00|1009.72|1008.22|1009.74|1008.24|1009.95|1008.45|1009.72|1008.22|0
1623090900000|2021-06-07 18:35:00|1009.73|1008.23|1009.96|1008.46|1009.96|1008.46|1009.73|1008.23|0
1623091200000|2021-06-07 18:40:00|1009.89|1008.39|1009.96|1008.46|1009.97|1008.47|1009.75|1008.25|0
1623091500000|2021-06-07 18:45:00|1009.97|1008.47|1010.16|1008.66|1010.17|1008.67|1009.94|1008.44|0
1623091800000|2021-06-07 18:50:00|1010.17|1008.67|1010.19|1008.69|1010.2|1008.7|1010.16|1008.66|0
1623092100000|2021-06-07 18:55:00|1010.18|1008.68|1010.41|1008.91|1010.45|1008.95|1010.18|1008.68|0
1623092400000|2021-06-07 19:00:00|1010.42|1008.92|1010.65|1009.15|1010.66|1009.16|1010.41|1008.91|0
1623092700000|2021-06-07 19:05:00|1010.66|1009.16|1010.87|1009.37|1010.87|1009.37|1010.64|1009.14|0
1623093000000|2021-06-07 19:10:00|1010.86|1009.36|1010.87|1009.37|1010.88|1009.38|1010.84|1009.34|0
1623093300000|2021-06-07 19:15:00|1010.86|1009.36|1010.99|1009.49|1011.09|1009.59|1010.86|1009.36|0
1623093600000|2021-06-07 19:20:00|1011.02|1009.52|1011.11|1009.61|1011.11|1009.61|1011.02|1009.52|0
1623093900000|2021-06-07 19:25:00|1011.1|1009.6|1010.91|1009.41|1011.11|1009.61|1010.9|1009.4|0
1623094200000|2021-06-07 19:30:00|1010.92|1009.42|1010.68|1009.18|1010.92|1009.42|1010.68|1009.18|0
1623094500000|2021-06-07 19:35:00|1010.67|1009.17|1010.43|1008.93|1010.68|1009.18|1010.43|1008.93|0
1623094800000|2021-06-07 19:40:00|1010.42|1008.92|1010.23|1008.73|1010.47|1008.97|1010.22|1008.72|0
1623095100000|2021-06-07 19:45:00|1010.22|1008.72|1010.24|1008.74|1010.24|1008.74|1010.01|1008.51|0
1623095400000|2021-06-07 19:50:00|1010.28|1008.78|1010.53|1009.03|1010.54|1009.04|1010.26|1008.76|0
1623095700000|2021-06-07 19:55:00|1010.54|1009.04|1010.87|1009.37|1010.91|1009.41|1010.32|1008.82|0
1623096000000|2021-06-07 20:00:00|1010.88|1009.38|1010.92|1009.42|1011.03|1009.53|1010.83|1009.33|0
1623096300000|2021-06-07 20:05:00|1010.91|1009.41|1011.08|1009.58|1011.12|1009.62|1010.88|1009.38|0
1623096600000|2021-06-07 20:10:00|1011.07|1009.57|1010.97|1009.47|1011.07|1009.57|1010.9|1009.4|0
1623096900000|2021-06-07 20:15:00|1010.95|1009.45|1010.92|1009.42|1011.01|1009.51|1010.9|1009.4|0
1623097200000|2021-06-07 20:20:00|1010.94|1009.44|1011.18|1009.68|1011.25|1009.75|1010.92|1009.42|0
1623097500000|2021-06-07 20:25:00|1011.19|1009.69|1011.18|1009.68|1011.25|1009.75|1011.12|1009.62|0
1623097800000|2021-06-07 20:30:00|1011.17|1009.67|1011.1|1009.6|1011.19|1009.69|1010.95|1009.45|0
1623098100000|2021-06-07 20:35:00|1011.11|1009.61|1010.99|1009.49|1011.15|1009.65|1010.95|1009.45|0
1623098400000|2021-06-07 20:40:00|1010.98|1009.48|1010.99|1009.49|1011.1|1009.6|1010.95|1009.45|0
1623098700000|2021-06-07 20:45:00|1011|1009.5|1010.99|1009.49|1011.1|1009.6|1010.99|1009.49|0
1623099000000|2021-06-07 20:50:00|1011|1009.5|1011.06|1009.56|1011.15|1009.65|1011|1009.5|0
1623099300000|2021-06-07 20:55:00|1011.1|1009.6|1011.24|1009.74|1011.3|1009.8|1011.06|1009.56|0
1623099600000|2021-06-07 21:00:00|1011.18|1009.68|1011.22|1009.72|1011.24|1009.74|1011.18|1009.68|0
1623099900000|2021-06-07 21:05:00|1011.24|1009.74|1011.37|1009.87|1011.38|1009.88|1011.24|1009.74|0
1623100200000|2021-06-07 21:10:00|1011.38|1009.88|1011.31|1009.81|1011.38|1009.88|1011.31|1009.81|0
1623100500000|2021-06-07 21:15:00|1011.29|1009.79|1011.29|1009.79|1011.31|1009.81|1011.29|1009.79|0
1623100800000|2021-06-07 21:20:00|1011.31|1009.81|1011.24|1009.74|1011.31|1009.81|1011.2|1009.7|0
1623101100000|2021-06-07 21:25:00|1011.26|1009.76|1011.27|1009.77|1011.27|1009.77|1011.26|1009.76|0
1623101400000|2021-06-07 21:30:00|1011.29|1009.79|1011.28|1009.78|1011.29|1009.79|1011.24|1009.74|0
1623101700000|2021-06-07 21:35:00|1011.26|1009.76|1011.26|1009.76|1011.26|1009.76|1011.26|1009.76|0
1623102000000|2021-06-07 21:40:00|1011.28|1009.78|1011.28|1009.78|1011.31|1009.81|1011.28|1009.78|0
1623102600000|2021-06-07 21:50:00|1011.26|1009.76|1011.26|1009.76|1011.26|1009.76|1011.24|1009.74|0
1623102900000|2021-06-07 21:55:00|1011.28|1009.78|1011.28|1009.78|1011.28|1009.78|1011.28|1009.78|0
1623103200000|2021-06-07 22:00:00|1011.31|1009.81|1011.14|1009.64|1011.39|1009.89|1011.1|1009.6|0
1623103500000|2021-06-07 22:05:00|1011.15|1009.65|1010.99|1009.49|1011.19|1009.69|1010.94|1009.44|0
1623103800000|2021-06-07 22:10:00|1011.01|1009.51|1011.05|1009.55|1011.1|1009.6|1010.99|1009.49|0
1623104100000|2021-06-07 22:15:00|1011.04|1009.54|1011.07|1009.57|1011.18|1009.68|1010.94|1009.44|0
1623104400000|2021-06-07 22:20:00|1011.09|1009.59|1011.18|1009.68|1011.18|1009.68|1011.09|1009.59|0
1623104700000|2021-06-07 22:25:00|1011.17|1009.67|1011.13|1009.63|1011.18|1009.68|1011.07|1009.57|0
1623105000000|2021-06-07 22:30:00|1011.14|1009.64|1011.13|1009.63|1011.22|1009.72|1011.07|1009.57|0
1623105300000|2021-06-07 22:35:00|1011.12|1009.62|1011.13|1009.63|1011.18|1009.68|1010.98|1009.48|0
1623105600000|2021-06-07 22:40:00|1011.09|1009.59|1011.02|1009.52|1011.13|1009.63|1011.02|1009.52|0
1623105900000|2021-06-07 22:45:00|1011.03|1009.53|1010.93|1009.43|1011.07|1009.57|1010.93|1009.43|0
1623106200000|2021-06-07 22:50:00|1010.94|1009.44|1010.98|1009.48|1010.98|1009.48|1010.94|1009.44|0
1623106500000|2021-06-07 22:55:00|1010.97|1009.47|1010.93|1009.43|1010.98|1009.48|1010.93|1009.43|0
1623106800000|2021-06-07 23:00:00|1010.94|1009.44|1011.13|1009.63|1011.18|1009.68|1010.94|1009.44|0
1623107100000|2021-06-07 23:05:00|1011.09|1009.59|1010.98|1009.48|1011.13|1009.63|1010.93|1009.43|0
1623107400000|2021-06-07 23:10:00|1010.99|1009.49|1011.22|1009.72|1011.22|1009.72|1010.98|1009.48|0
1623107700000|2021-06-07 23:15:00|1011.2|1009.7|1011.27|1009.77|1011.31|1009.81|1011.07|1009.57|0
1623108000000|2021-06-07 23:20:00|1011.29|1009.79|1011.67|1010.17|1011.71|1010.21|1011.29|1009.79|0
1623108300000|2021-06-07 23:25:00|1011.66|1010.16|1011.47|1009.97|1011.67|1010.17|1011.42|1009.92|0
1623108600000|2021-06-07 23:30:00|1011.46|1009.96|1011.27|1009.77|1011.51|1010.01|1011.25|1009.75|0
1623108900000|2021-06-07 23:35:00|1011.29|1009.79|1011.27|1009.77|1011.36|1009.86|1011.22|1009.72|0
1623109200000|2021-06-07 23:40:00|1011.28|1009.78|1011.07|1009.57|1011.31|1009.81|1011.07|1009.57|0
1623109500000|2021-06-07 23:45:00|1011.08|1009.58|1011.13|1009.63|1011.18|1009.68|1011.02|1009.52|0
1623109800000|2021-06-07 23:50:00|1011.12|1009.62|1011.02|1009.52|1011.27|1009.77|1010.93|1009.43|0
1623110100000|2021-06-07 23:55:00|1011.03|1009.53|1011.07|1009.57|1011.07|1009.57|1010.96|1009.46|0
1623110400000|2021-06-08 00:00:00|1011.06|1009.56|1011.13|1009.63|1011.13|1009.63|1010.93|1009.43|0
1623110700000|2021-06-08 00:05:00|1011.09|1009.59|1011.51|1010.01|1011.56|1010.06|1011.07|1009.57|0
1623111000000|2021-06-08 00:10:00|1011.52|1010.02|1011.91|1010.41|1012.1|1010.6|1011.47|1009.97|0
1623111300000|2021-06-08 00:15:00|1011.92|1010.42|1011.33|1009.83|1012.01|1010.51|1011.31|1009.81|0
1623111600000|2021-06-08 00:20:00|1011.32|1009.82|1010.9|1009.4|1011.32|1009.82|1010.9|1009.4|0
1623111900000|2021-06-08 00:25:00|1010.93|1009.43|1010.76|1009.26|1011.1|1009.6|1010.48|1008.98|0
1623112200000|2021-06-08 00:30:00|1010.9|1009.4|1010.92|1009.42|1011.13|1009.63|1010.7|1009.2|0
1623112500000|2021-06-08 00:35:00|1010.95|1009.45|1011.12|1009.62|1011.33|1009.83|1010.92|1009.42|0
1623112800000|2021-06-08 00:40:00|1011.13|1009.63|1011.13|1009.63|1011.13|1009.63|1010.92|1009.42|0
1623113100000|2021-06-08 00:45:00|1011.12|1009.62|1011.34|1009.84|1011.34|1009.84|1011.12|1009.62|0
1623113400000|2021-06-08 00:50:00|1011.36|1009.86|1011.55|1010.05|1011.78|1010.28|1011.36|1009.86|0
1623113700000|2021-06-08 00:55:00|1011.54|1010.04|1011.57|1010.07|1011.77|1010.27|1011.33|1009.83|0
1623114000000|2021-06-08 01:00:00|1011.56|1010.06|1011.77|1010.27|1011.79|1010.29|1011.56|1010.06|0
1623114300000|2021-06-08 01:05:00|1011.78|1010.28|1012|1010.5|1012|1010.5|1011.78|1010.28|0
1623114600000|2021-06-08 01:10:00|1011.99|1010.49|1012.22|1010.72|1012.43|1010.93|1011.99|1010.49|0
1623114900000|2021-06-08 01:15:00|1012.29|1010.79|1012.2|1010.7|1012.43|1010.93|1012.19|1010.69|0
1623115200000|2021-06-08 01:20:00|1012.19|1010.69|1011.99|1010.49|1012.2|1010.7|1011.97|1010.47|0
1623115500000|2021-06-08 01:25:00|1011.98|1010.48|1011.57|1010.07|1011.98|1010.48|1011.55|1010.05|0
1623115800000|2021-06-08 01:30:00|1011.56|1010.06|1011.12|1009.62|1011.77|1010.27|1011.12|1009.62|0
1623116100000|2021-06-08 01:35:00|1011.13|1009.63|1011.33|1009.83|1011.35|1009.85|1011.12|1009.62|0
1623116400000|2021-06-08 01:40:00|1011.34|1009.84|1011.57|1010.07|1011.58|1010.08|1011.33|1009.83|0
1623116700000|2021-06-08 01:45:00|1011.58|1010.08|1011.57|1010.07|1011.79|1010.29|1011.56|1010.06|0
1623117000000|2021-06-08 01:50:00|1011.58|1010.08|1011.56|1010.06|1011.79|1010.29|1011.56|1010.06|0
1623117300000|2021-06-08 01:55:00|1011.55|1010.05|1011.36|1009.86|1011.55|1010.05|1011.15|1009.65|0
1623117600000|2021-06-08 02:00:00|1011.37|1009.87|1010.71|1009.21|1011.37|1009.87|1010.71|1009.21|0
1623117900000|2021-06-08 02:05:00|1010.72|1009.22|1010.95|1009.45|1011.16|1009.66|1010.71|1009.21|0
1623118200000|2021-06-08 02:10:00|1011.01|1009.51|1010.72|1009.22|1011.17|1009.67|1010.72|1009.22|0
1623118500000|2021-06-08 02:15:00|1010.73|1009.23|1010.72|1009.22|1010.74|1009.24|1010.51|1009.01|0
1623118800000|2021-06-08 02:20:00|1010.71|1009.21|1010.29|1008.79|1010.72|1009.22|1010.28|1008.78|0
1623119100000|2021-06-08 02:25:00|1010.28|1008.78|1009.87|1008.37|1010.29|1008.79|1009.86|1008.36|0
1623119400000|2021-06-08 02:30:00|1009.86|1008.36|1009.87|1008.37|1010.07|1008.57|1009.85|1008.35|0
1623119700000|2021-06-08 02:35:00|1009.88|1008.38|1009.65|1008.15|1009.88|1008.38|1009.65|1008.15|0
1623120000000|2021-06-08 02:40:00|1009.66|1008.16|1009.65|1008.15|1009.87|1008.37|1009.65|1008.15|0
1623120300000|2021-06-08 02:45:00|1009.64|1008.14|1009.67|1008.17|1009.67|1008.17|1009.44|1007.94|0
1623120600000|2021-06-08 02:50:00|1009.66|1008.16|1009.24|1007.74|1009.87|1008.37|1009.24|1007.74|0
1623120900000|2021-06-08 02:55:00|1009.23|1007.73|1008.8|1007.3|1009.24|1007.74|1008.8|1007.3|0
1623121200000|2021-06-08 03:00:00|1008.79|1007.29|1009.02|1007.52|1009.02|1007.52|1008.79|1007.29|0
1623121500000|2021-06-08 03:05:00|1009.05|1007.55|1009.24|1007.74|1009.24|1007.74|1009.02|1007.52|0
1623121800000|2021-06-08 03:10:00|1009.25|1007.75|1009.45|1007.95|1009.45|1007.95|1009.03|1007.53|0
1623122100000|2021-06-08 03:15:00|1009.39|1007.89|1009.23|1007.73|1009.45|1007.95|1009.23|1007.73|0
1623122400000|2021-06-08 03:20:00|1009.24|1007.74|1009.45|1007.95|1009.45|1007.95|1009.23|1007.73|0
1623122700000|2021-06-08 03:25:00|1009.44|1007.94|1009.47|1007.97|1009.67|1008.17|1009.24|1007.74|0
1623123000000|2021-06-08 03:30:00|1009.46|1007.96|1009.45|1007.95|1009.65|1008.15|1009.25|1007.75|0
1623123300000|2021-06-08 03:35:00|1009.46|1007.96|1009.46|1007.96|1009.56|1008.06|1009.45|1007.95|0
1623123600000|2021-06-08 03:40:00|1009.47|1007.97|1009.24|1007.74|1009.47|1007.97|1009.24|1007.74|0
1623123900000|2021-06-08 03:45:00|1009.23|1007.73|1009|1007.5|1009.23|1007.73|1008.79|1007.29|0
1623124200000|2021-06-08 03:50:00|1009.01|1007.51|1009.24|1007.74|1009.24|1007.74|1009|1007.5|0
1623124500000|2021-06-08 03:55:00|1009.23|1007.73|1009.24|1007.74|1009.24|1007.74|1009.22|1007.72|0
1623124800000|2021-06-08 04:00:00|1009.23|1007.73|1009.23|1007.73|1009.24|1007.74|1009.22|1007.72|0
1623125100000|2021-06-08 04:05:00|1009.24|1007.74|1009.42|1007.92|1009.44|1007.94|1009.22|1007.72|0
1623125400000|2021-06-08 04:10:00|1009.43|1007.93|1009.42|1007.92|1009.43|1007.93|1009.42|1007.92|0
1623125700000|2021-06-08 04:15:00|1009.43|1007.93|1009.85|1008.35|1010.05|1008.55|1009.43|1007.93|0
1623126000000|2021-06-08 04:20:00|1009.88|1008.38|1009.84|1008.34|1010.05|1008.55|1009.84|1008.34|0
1623126300000|2021-06-08 04:25:00|1009.85|1008.35|1009.85|1008.35|1010.05|1008.55|1009.84|1008.34|0
1623126600000|2021-06-08 04:30:00|1009.92|1008.42|1010.06|1008.56|1010.07|1008.57|1009.85|1008.35|0
1623126900000|2021-06-08 04:35:00|1010.05|1008.55|1009.84|1008.34|1010.06|1008.56|1009.84|1008.34|0
1623127200000|2021-06-08 04:40:00|1009.85|1008.35|1010.05|1008.55|1010.05|1008.55|1009.84|1008.34|0
1623127500000|2021-06-08 04:45:00|1009.99|1008.49|1009.85|1008.35|1010.05|1008.55|1009.84|1008.34|0
1623127800000|2021-06-08 04:50:00|1009.89|1008.39|1010.05|1008.55|1010.07|1008.57|1009.85|1008.35|0
1623128100000|2021-06-08 04:55:00|1009.85|1008.35|1010.06|1008.56|1010.07|1008.57|1009.85|1008.35|0
1623128400000|2021-06-08 05:00:00|1010.05|1008.55|1009.64|1008.14|1010.07|1008.57|1009.64|1008.14|0
1623128700000|2021-06-08 05:05:00|1009.65|1008.15|1010.05|1008.55|1010.05|1008.55|1009.64|1008.14|0
1623129000000|2021-06-08 05:10:00|1010.06|1008.56|1010.05|1008.55|1010.06|1008.56|1009.85|1008.35|0
1623129300000|2021-06-08 05:15:00|1010.06|1008.56|1009.85|1008.35|1010.06|1008.56|1009.85|1008.35|0
1623129600000|2021-06-08 05:20:00|1009.84|1008.34|1009.82|1008.32|1009.84|1008.34|1009.81|1008.31|0
1623129900000|2021-06-08 05:25:00|1009.81|1008.31|1009.62|1008.12|1009.83|1008.33|1009.6|1008.1|0
1623130200000|2021-06-08 05:30:00|1009.61|1008.11|1009.61|1008.11|1009.61|1008.11|1009.6|1008.1|0
1623130500000|2021-06-08 05:35:00|1009.62|1008.12|1009.83|1008.33|1009.84|1008.34|1009.61|1008.11|0
1623130800000|2021-06-08 05:40:00|1009.84|1008.34|1009.62|1008.12|1009.84|1008.34|1009.62|1008.12|0
1623131100000|2021-06-08 05:45:00|1009.63|1008.13|1009.04|1007.54|1009.63|1008.13|1009.04|1007.54|0
1623131400000|2021-06-08 05:50:00|1009.03|1007.53|1009.04|1007.54|1009.25|1007.75|1009.03|1007.53|0
1623131700000|2021-06-08 05:55:00|1009.1|1007.6|1009.25|1007.75|1009.27|1007.77|1009.03|1007.53|0
1623132000000|2021-06-08 06:00:00|1009.19|1007.69|1009.72|1008.22|1009.72|1008.22|1008.85|1007.35|0
1623132300000|2021-06-08 06:05:00|1009.73|1008.23|1009.62|1008.12|1009.74|1008.24|1009.62|1008.12|0
1623132600000|2021-06-08 06:10:00|1009.59|1008.09|1009.72|1008.22|1009.73|1008.23|1009.3|1007.8|0
1623132900000|2021-06-08 06:15:00|1009.71|1008.21|1009.47|1007.97|1009.71|1008.21|1009.47|1007.97|0
1623133200000|2021-06-08 06:20:00|1009.46|1007.96|1009.46|1007.96|1009.47|1007.97|1009.25|1007.75|0
1623133500000|2021-06-08 06:25:00|1009.45|1007.95|1009.46|1007.96|1009.47|1007.97|1009.45|1007.95|0
1623133800000|2021-06-08 06:30:00|1009.47|1007.97|1009.27|1007.77|1009.49|1007.99|1009.25|1007.75|0
1623134100000|2021-06-08 06:35:00|1009.28|1007.78|1009.48|1007.98|1009.48|1007.98|1009.27|1007.77|0
1623134400000|2021-06-08 06:40:00|1009.47|1007.97|1009.27|1007.77|1009.48|1007.98|1009.26|1007.76|0
1623134700000|2021-06-08 06:45:00|1009.26|1007.76|1008.96|1007.46|1009.27|1007.77|1008.79|1007.29|0
1623135000000|2021-06-08 06:50:00|1008.92|1007.42|1008.91|1007.41|1008.92|1007.42|1008.72|1007.22|0
1623135300000|2021-06-08 06:55:00|1008.92|1007.42|1009.46|1007.96|1009.46|1007.96|1008.91|1007.41|0
1623135600000|2021-06-08 07:00:00|1009.47|1007.97|1007.92|1006.42|1009.67|1008.17|1007.15|1005.65|100
1623135900000|2021-06-08 07:05:00|1007.93|1006.43|1008.06|1006.06|1008.06|1006.44|1007.06|1005.56|28
1623136200000|2021-06-08 07:10:00|1008.56|1006.31|1009.31|1008.06|1009.81|1008.56|1008.56|1006.31|3
1623136500000|2021-06-08 07:15:00|1009.06|1007.81|1009.31|1008.06|1009.56|1008.31|1008.81|1007.56|1
1623136800000|2021-06-08 07:20:00|1009.81|1008.31|1009.81|1008.81|1010.06|1008.81|1009.56|1008.31|1
1623137100000|2021-06-08 07:25:00|1010.06|1008.56|1009.56|1008.81|1010.31|1009.31|1009.56|1008.56|5
1623137400000|2021-06-08 07:30:00|1010.06|1009.06|1009.81|1008.56|1010.56|1009.31|1009.56|1008.56|17
1623137700000|2021-06-08 07:35:00|1010.06|1008.81|1009.31|1008.06|1010.06|1008.81|1009.06|1008.06|0
1623138000000|2021-06-08 07:40:00|1009.25|1008|1008.5|1007.25|1009.25|1008.25|1008|1007.25|2
1623138300000|2021-06-08 07:45:00|1008.25|1007|1009.25|1008|1009.25|1008.25|1008|1007|3
1623138600000|2021-06-08 07:50:00|1009.5|1008.25|1008.25|1007|1009.5|1008.25|1008.25|1007|0
1623138900000|2021-06-08 07:55:00|1008.5|1007.25|1008.75|1007.5|1008.75|1007.5|1008|1006.75|1
1623139200000|2021-06-08 08:00:00|1008.5|1007.75|1009|1008|1009.25|1008|1008.5|1007.25|1
1623139500000|2021-06-08 08:05:00|1008.75|1007.5|1008.75|1007.75|1008.75|1007.75|1008|1007|5
1623139800000|2021-06-08 08:10:00|1008.5|1007.5|1008.25|1007.25|1008.5|1007.75|1008.25|1007|5
1623140100000|2021-06-08 08:15:00|1008.75|1007.5|1008.5|1007.25|1008.75|1007.5|1008.25|1007|2
1623140400000|2021-06-08 08:20:00|1008.25|1007|1008|1007|1008.5|1007.25|1007.75|1006.5|0
1623140700000|2021-06-08 08:25:00|1008.25|1006.75|1009|1007.75|1009|1007.75|1007.75|1006.75|21
1623141000000|2021-06-08 08:30:00|1009.5|1008|1009.25|1008.25|1009.5|1008.25|1009.25|1007.75|1
1623141300000|2021-06-08 08:35:00|1009|1008|1009|1007.75|1009.25|1008|1008.75|1007.5|4
1623141600000|2021-06-08 08:40:00|1008.75|1007.5|1008.5|1007.25|1009.25|1008|1008.5|1007.25|4
1623141900000|2021-06-08 08:45:00|1008.75|1007.5|1008.5|1007.25|1009|1007.75|1008.5|1007.25|3
1623142200000|2021-06-08 08:50:00|1008.25|1007|1008.5|1007.25|1008.5|1007.25|1008.25|1007|0
1623142500000|2021-06-08 08:55:00|1008.75|1007.5|1008.5|1007|1008.75|1007.5|1008.5|1007|0
1623142800000|2021-06-08 09:00:00|1008.75|1007.25|1008.25|1007.25|1008.75|1007.25|1008.25|1007|0
1623143100000|2021-06-08 09:05:00|1008.5|1007.5|1008.75|1007.5|1009|1007.75|1008.5|1007.25|0
1623143400000|2021-06-08 09:10:00|1009|1007.75|1009|1007.75|1009|1007.75|1008.5|1007.25|0
1623143700000|2021-06-08 09:15:00|1009.25|1008|1008.75|1007.75|1009.25|1008|1008.75|1007.5|0
1623144000000|2021-06-08 09:20:00|1009|1007.5|1009.5|1008.5|1009.5|1008.5|1008.5|1007.5|1
1623144300000|2021-06-08 09:25:00|1009.75|1008.75|1008.75|1007.75|1010|1009|1008.75|1007.5|6
1623144600000|2021-06-08 09:30:00|1008.5|1007.5|1008.75|1007.5|1008.75|1007.75|1008.5|1007.25|1
1623144900000|2021-06-08 09:35:00|1008.5|1007.25|1008.5|1007.5|1008.75|1007.5|1008|1006.75|2
1623145200000|2021-06-08 09:40:00|1008.75|1007.25|1008.75|1007.5|1008.75|1007.5|1008.5|1007.25|1
1623145500000|2021-06-08 09:45:00|1009|1007.75|1008.5|1007.5|1009|1008|1008.5|1007.5|0
1623145800000|2021-06-08 09:50:00|1008.75|1007.25|1009.25|1008|1009.25|1008|1008.75|1007.25|0
1623146100000|2021-06-08 09:55:00|1009.5|1008.25|1009.25|1008|1009.5|1008.25|1008.75|1007.5|0
1623146400000|2021-06-08 10:00:00|1009|1007.75|1009|1007.75|1009.25|1008.25|1009|1007.75|0
1623146700000|2021-06-08 10:05:00|1008.75|1008|1008.75|1007.5|1009.25|1008|1008.5|1007.5|0
1623147000000|2021-06-08 10:10:00|1009|1007.75|1009|1007.75|1009|1007.75|1008.75|1007.5|2
1623147300000|2021-06-08 10:15:00|1008.75|1007.5|1007.75|1006.75|1009|1007.5|1007|1006|8
1623147600000|2021-06-08 10:20:00|1007.5|1006.5|1007|1005.75|1008|1006.75|1007|1005.75|1
1623147900000|2021-06-08 10:25:00|1006.75|1005.5|1007.25|1006|1007.25|1006.25|1006.25|1005|3
1623148200000|2021-06-08 10:30:00|1007|1006.25|1007.75|1006.5|1007.75|1006.5|1007|1006|1
1623148500000|2021-06-08 10:35:00|1008|1006.75|1008.25|1007|1008.5|1007.25|1007.75|1006.75|0
1623148800000|2021-06-08 10:40:00|1008.5|1007.25|1008.75|1007.5|1008.75|1007.5|1008.5|1007.25|0
1623149100000|2021-06-08 10:45:00|1009|1007.75|1008.5|1007.25|1009|1007.75|1008.5|1007.25|0
1623149400000|2021-06-08 10:50:00|1008.25|1007.5|1008.25|1007.25|1008.5|1007.5|1008|1007|11
1623149700000|2021-06-08 10:55:00|1008.5|1007.5|1008.5|1007.25|1009|1007.75|1008.5|1007.25|0
1623150000000|2021-06-08 11:00:00|1008.25|1007|1007.75|1006.75|1008.25|1007.25|1007.5|1006.75|1
1623150300000|2021-06-08 11:05:00|1008|1007|1008|1007|1008.25|1007|1007.75|1007|1
1623150600000|2021-06-08 11:10:00|1007.75|1006.75|1008|1006.75|1008|1007|1007.75|1006.75|0
1623150900000|2021-06-08 11:15:00|1007.75|1007|1007.5|1006.75|1007.75|1007|1007.5|1006.75|0
1623151200000|2021-06-08 11:20:00|1007.75||1007.75||1007.75||1007.75||0
1623151500000|2021-06-08 11:25:00|1007.5|1006.25|1007.5|1006.5|1007.75|1006.5|1007.5|1006.25|10
1623151800000|2021-06-08 11:30:00|1007.75|1006.25|1007.5|1006.25|1007.75|1006.5|1007.25|1006|0
1623152100000|2021-06-08 11:35:00|1007.25|1006|1007.5|1006.5|1007.75|1006.5|1007.25|1006|1
1623152400000|2021-06-08 11:40:00|1007.54|1006.54|1007.79|1006.54|1007.79|1006.54|1007.54|1006.54|0
1623152700000|2021-06-08 11:45:00|1007.54|1006.79|1007.04|1006.04|1007.54|1006.79|1007.04|1006.04|10
1623153000000|2021-06-08 11:50:00|1006.79|1005.79|1007.29|1006.04|1007.29|1006.04|1006.79|1005.54|10
1623153300000|2021-06-08 11:55:00|1007.04|1006.29|1007.29|1006.04|1007.54|1006.54|1007.04|1006.04|2
1623153600000|2021-06-08 12:00:00|1007.54|1006.29|1007.04|1006.04|1007.54|1006.29|1007.04|1006.04|0
1623153900000|2021-06-08 12:05:00|1006.79|1005.54|1006.79|1005.54|1007.04|1005.54|1006.54|1005.54|2
1623154200000|2021-06-08 12:10:00|1007.04|1005.79|1006.54|1005.29|1007.04|1005.79|1006.54|1005.29|0
1623154500000|2021-06-08 12:15:00|1006.29|1005.54|1006.79|1005.54|1006.79|1005.54|1006.29|1005.54|0
1623154800000|2021-06-08 12:20:00|1006.54|1005.79|1007.04|1006.04|1007.04|1006.04|1006.54|1005.54|0
1623155100000|2021-06-08 12:25:00|1006.79|1005.79|1007.04|1005.54|1007.04|1006.04|1006.79|1005.54|0
1623155400000|2021-06-08 12:30:00|1006.79|1006.04|1006.79|1005.54|1007.04|1006.04|1006.54|1005.54|10
1623155700000|2021-06-08 12:35:00|1007.04|1005.79|1007.04|1006.04|1007.04|1006.04|1007.04|1005.79|0
1623156000000|2021-06-08 12:40:00|1006.79|1005.54|1006.54|1005.54|1007.04|1005.54|1006.54|1005.54|8
1623156300000|2021-06-08 12:45:00|1006.79|1005.29|1006.04|1005.29|1006.79|1005.29|1006.04|1005.29|7
1623156600000|2021-06-08 12:50:00|1006.29|1005.04|1006.54|1005.54|1006.54|1005.54|1006.29|1005.04|2
1623156900000|2021-06-08 12:55:00|1006.29|1005.29|1006.04|1005.04|1006.29|1005.54|1005.79|1005.04|5
1623157200000|2021-06-08 13:00:00|1006.29|1005.29|1006.29|1005.29|1006.54|1005.29|1006.04|1005.29|1
1623157500000|2021-06-08 13:05:00|1006.04|1005.54|1006.79|1005.54|1006.79|1005.54|1006.04|1005.54|0
1623157800000|2021-06-08 13:10:00|1007.04|1005.79|1006.79|1005.79|1007.04|1006.04|1006.54|1005.79|13
1623158100000|2021-06-08 13:15:00|1006.54|1006.04|1006.54|1005.79|1006.79|1006.04|1006.54|1005.79|0
1623158400000|2021-06-08 13:20:00|1006.79|1005.54|1006.54|1005.54|1006.79|1005.79|1006.29|1005.54|19
1623158700000|2021-06-08 13:25:00|1006.79||1006.54||1006.79||1006.29||0
1623159000000|2021-06-08 13:30:00|1006.29|1005.29|1005.79|1004.79|1006.54|1005.29|1005.79|1004.79|47
1623159300000|2021-06-08 13:35:00|1005.54|1004.54|1004.54|1003.54|1005.54|1004.54|1004.54|1003.54|69
1623159600000|2021-06-08 13:40:00|1004.29|1003.29|1005.04|1004.04|1005.04|1004.04|1004.04|1003.04|15
1623159900000|2021-06-08 13:45:00|1005.29|1004.29|1004.29|1003.29|1005.54|1004.54|1004.29|1003.29|53
1623160200000|2021-06-08 13:50:00|1004.54|1003.04|1004.54|1003.29|1004.79|1003.79|1004.04|1003.04|5
1623160500000|2021-06-08 13:55:00|1004.29|1003.54|1004.29|1003.29|1004.54|1003.54|1003.79|1002.79|12
1623160800000|2021-06-08 14:00:00|1004.54|1003.54|1004.79|1003.54|1005.29|1004.29|1004.29|1003.54|69
1623161100000|2021-06-08 14:05:00|1004.54|1003.79|1005.54|1004.29|1005.79|1004.54|1004.54|1003.79|13
1623161400000|2021-06-08 14:10:00|1005.44|1004.19|1005.94|1004.94|1005.94|1004.94|1005.19|1004.19|25
1623161700000|2021-06-08 14:15:00|1005.69|1004.69|1004.47|1002.97|1006.19|1005.19|1004.46|1002.96|16
1623162000000|2021-06-08 14:20:00|1004.48|1002.98|1004.19|1002.69|1004.84|1003.34|1004.18|1002.68|0
1623162300000|2021-06-08 14:25:00|1004.2|1002.7|1004.99|1003.49|1004.99|1003.49|1004.17|1002.67|118
1623162600000|2021-06-08 14:30:00|1004.92|1003.42|1004.57|1003.07|1005|1003.5|1004.33|1002.83|200
1623162900000|2021-06-08 14:35:00|1004.56|1003.06|1004.56|1003.06|1004.79|1003.29|1004.34|1002.84|0
1623163200000|2021-06-08 14:40:00|1004.57|1003.07|1004.86|1003.36|1005.08|1003.58|1004.56|1003.06|0
1623163500000|2021-06-08 14:45:00|1004.92|1003.42|1005.05|1003.55|1005.09|1003.59|1004.85|1003.35|0
1623163800000|2021-06-08 14:50:00|1005.06|1003.56|1004.82|1003.32|1005.3|1003.8|1004.82|1003.32|0
1623164100000|2021-06-08 14:55:00|1004.83|1003.33|1004.42|1002.92|1005.03|1003.53|1004.39|1002.89|0
1623164400000|2021-06-08 15:00:00|1004.48|1002.98|1004.6|1003.1|1005.09|1003.59|1004.48|1002.98|0
1623164700000|2021-06-08 15:05:00|1004.61|1003.11|1005.08|1003.58|1005.09|1003.59|1004.58|1003.08|0
1623165000000|2021-06-08 15:10:00|1005.07|1003.57|1003.9|1002.4|1005.07|1003.57|1003.9|1002.4|0
1623165300000|2021-06-08 15:15:00|1003.91|1002.41|1003.41|1001.91|1004.34|1002.84|1003.41|1001.91|0
1623165600000|2021-06-08 15:20:00|1003.4|1001.9|1003.3|1001.8|1003.41|1001.91|1002.63|1001.13|0
1623165900000|2021-06-08 15:25:00|1003.31|1001.81|1003.78|1002.28|1003.8|1002.3|1003.05|1001.55|0
1623166200000|2021-06-08 15:30:00|1003.77|1002.27|1003.05|1001.55|1004.04|1002.54|1003.05|1001.55|0
1623166500000|2021-06-08 15:35:00|1003.04|1001.54|1003.46|1001.96|1003.46|1001.96|1002.98|1001.48|0
1623166800000|2021-06-08 15:40:00|1003.45|1001.95|1004.21|1002.71|1004.21|1002.71|1003.2|1001.7|0
1623167100000|2021-06-08 15:45:00|1004.22|1002.72|1004.22|1002.72|1004.44|1002.94|1004.21|1002.71|0
1623167400000|2021-06-08 15:50:00|1004.23|1002.73|1004.23|1002.73|1004.26|1002.76|1003.99|1002.49|0
1623167700000|2021-06-08 15:55:00|1004.22|1002.72|1004.45|1002.95|1004.47|1002.97|1004.22|1002.72|0
1623168000000|2021-06-08 16:00:00|1004.44|1002.94|1004.48|1002.98|1004.49|1002.99|1004.26|1002.76|0
1623168300000|2021-06-08 16:05:00|1004.49|1002.99|1004.72|1003.22|1004.74|1003.24|1004.48|1002.98|0
1623168600000|2021-06-08 16:10:00|1004.71|1003.21|1004.75|1003.25|1004.75|1003.25|1004.49|1002.99|0
1623168900000|2021-06-08 16:15:00|1004.74|1003.24|1004.75|1003.25|1004.77|1003.27|1004.52|1003.02|0
1623169200000|2021-06-08 16:20:00|1004.74|1003.24|1004.52|1003.02|1004.75|1003.25|1004.5|1003|0
1623169500000|2021-06-08 16:25:00|1004.51|1003.01|1004.75|1003.25|1004.95|1003.45|1004.29|1002.79|0
1623169800000|2021-06-08 16:30:00|1004.76|1003.26|1004.98|1003.48|1005|1003.5|1004.75|1003.25|0
1623170100000|2021-06-08 16:35:00|1004.99|1003.49|1004.75|1003.25|1005|1003.5|1004.75|1003.25|0
1623170400000|2021-06-08 16:40:00|1004.76|1003.26|1004.77|1003.27|1004.98|1003.48|1004.75|1003.25|0
1623170700000|2021-06-08 16:45:00|1004.76|1003.26|1004.78|1003.28|1004.98|1003.48|1004.53|1003.03|0
1623171000000|2021-06-08 16:50:00|1004.79|1003.29|1004.56|1003.06|1004.79|1003.29|1004.56|1003.06|0
1623171300000|2021-06-08 16:55:00|1004.57|1003.07|1004.79|1003.29|1004.99|1003.49|1004.56|1003.06|0
1623171600000|2021-06-08 17:00:00|1004.78|1003.28|1004.99|1003.49|1005|1003.5|1004.77|1003.27|0
1623171900000|2021-06-08 17:05:00|1004.98|1003.48|1005.39|1003.89|1005.39|1003.89|1004.77|1003.27|0
1623172200000|2021-06-08 17:10:00|1005.38|1003.88|1005.15|1003.65|1005.39|1003.89|1005.14|1003.64|0
1623172500000|2021-06-08 17:15:00|1005.14|1003.64|1005.13|1003.63|1005.16|1003.66|1004.92|1003.42|0
1623172800000|2021-06-08 17:20:00|1005.14|1003.64|1004.92|1003.42|1005.16|1003.66|1004.92|1003.42|0
1623173100000|2021-06-08 17:25:00|1004.93|1003.43|1005.1|1003.6|1005.34|1003.84|1004.92|1003.42|0
1623173400000|2021-06-08 17:30:00|1005.03|1003.53|1005.13|1003.63|1005.14|1003.64|1004.88|1003.38|0
1623173700000|2021-06-08 17:35:00|1005.07|1003.57|1005.15|1003.65|1005.36|1003.86|1004.92|1003.42|0
1623174000000|2021-06-08 17:40:00|1005.14|1003.64|1005.39|1003.89|1005.4|1003.9|1005.13|1003.63|0
1623174300000|2021-06-08 17:45:00|1005.38|1003.88|1005.15|1003.65|1005.39|1003.89|1005.15|1003.65|0
1623174600000|2021-06-08 17:50:00|1005.16|1003.66|1004.92|1003.42|1005.16|1003.66|1004.9|1003.4|0
1623174900000|2021-06-08 17:55:00|1004.98|1003.48|1004.9|1003.4|1005.11|1003.61|1004.89|1003.39|0
1623175200000|2021-06-08 18:00:00|1004.91|1003.41|1005.12|1003.62|1005.13|1003.63|1004.68|1003.18|0
1623175500000|2021-06-08 18:05:00|1005.13|1003.63|1005.15|1003.65|1005.35|1003.85|1005.13|1003.63|0
1623175800000|2021-06-08 18:10:00|1005.14|1003.64|1005.13|1003.63|1005.36|1003.86|1005.11|1003.61|0
1623176100000|2021-06-08 18:15:00|1005.12|1003.62|1005.12|1003.62|1005.15|1003.65|1005.11|1003.61|0
1623176400000|2021-06-08 18:20:00|1005.13|1003.63|1005.16|1003.66|1005.36|1003.86|1005.11|1003.61|0
1623176700000|2021-06-08 18:25:00|1005.2|1003.7|1005.38|1003.88|1005.39|1003.89|1005.15|1003.65|0
1623177000000|2021-06-08 18:30:00|1005.39|1003.89|1005.38|1003.88|1005.59|1004.09|1005.36|1003.86|0
1623177300000|2021-06-08 18:35:00|1005.37|1003.87|1005.36|1003.86|1005.38|1003.88|1005.15|1003.65|0
1623177600000|2021-06-08 18:40:00|1005.35|1003.85|1005.15|1003.65|1005.38|1003.88|1005.15|1003.65|0
1623177900000|2021-06-08 18:45:00|1005.14|1003.64|1005.38|1003.88|1005.39|1003.89|1005.13|1003.63|0
1623178200000|2021-06-08 18:50:00|1005.37|1003.87|1005.38|1003.88|1005.38|1003.88|1005.36|1003.86|0
1623178500000|2021-06-08 18:55:00|1005.39|1003.89|1005.63|1004.13|1005.64|1004.14|1005.38|1003.88|0
1623178800000|2021-06-08 19:00:00|1005.64|1004.14|1005.86|1004.36|1005.86|1004.36|1005.64|1004.14|0
1623179100000|2021-06-08 19:05:00|1005.85|1004.35|1005.85|1004.35|1005.86|1004.36|1005.82|1004.32|0
1623179400000|2021-06-08 19:10:00|1005.84|1004.34|1005.85|1004.35|1006.05|1004.55|1005.83|1004.33|0
1623179700000|2021-06-08 19:15:00|1005.84|1004.34|1006.05|1004.55|1006.05|1004.55|1005.84|1004.34|0
1623180000000|2021-06-08 19:20:00|1006.07|1004.57|1005.82|1004.32|1006.07|1004.57|1005.81|1004.31|0
1623180300000|2021-06-08 19:25:00|1005.81|1004.31|1005.81|1004.31|1005.83|1004.33|1005.58|1004.08|0
1623180600000|2021-06-08 19:30:00|1005.8|1004.3|1005.59|1004.09|1005.83|1004.33|1005.59|1004.09|0
1623180900000|2021-06-08 19:35:00|1005.62|1004.12|1005.59|1004.09|1005.82|1004.32|1005.58|1004.08|0
1623181200000|2021-06-08 19:40:00|1005.58|1004.08|1005.58|1004.08|1005.61|1004.11|1005.36|1003.86|0
1623181500000|2021-06-08 19:45:00|1005.57|1004.07|1005.55|1004.05|1005.78|1004.28|1005.34|1003.84|0
1623181800000|2021-06-08 19:50:00|1005.58|1004.08|1005.58|1004.08|1005.74|1004.24|1005.36|1003.86|0
1623182100000|2021-06-08 19:55:00|1005.59|1004.09|1005.07|1003.57|1005.59|1004.09|1004.87|1003.37|0
1623182400000|2021-06-08 20:00:00|1005.08|1003.58|1004.76|1003.26|1005.09|1003.59|1004.72|1003.22|0
1623182700000|2021-06-08 20:05:00|1004.72|1003.22|1004.83|1003.33|1004.83|1003.33|1004.72|1003.22|0
1623183000000|2021-06-08 20:10:00|1004.82|1003.32|1004.85|1003.35|1005.01|1003.51|1004.72|1003.22|0
1623183300000|2021-06-08 20:15:00|1004.83|1003.33|1004.89|1003.39|1004.92|1003.42|1004.81|1003.31|0
1623183600000|2021-06-08 20:20:00|1004.91|1003.41|1004.94|1003.44|1004.94|1003.44|1004.89|1003.39|0
1623183900000|2021-06-08 20:25:00|1004.92|1003.42|1004.92|1003.42|1004.92|1003.42|1004.87|1003.37|0
1623184200000|2021-06-08 20:30:00|1004.93|1003.43|1004.65|1003.15|1004.93|1003.43|1004.61|1003.11|0
1623184500000|2021-06-08 20:35:00|1004.66|1003.16|1004.66|1003.16|1004.74|1003.24|1004.56|1003.06|0
1623184800000|2021-06-08 20:40:00|1004.7|1003.2|1004.5|1003|1004.7|1003.2|1004.36|1002.86|0
1623185100000|2021-06-08 20:45:00|1004.49|1002.99|1004.41|1002.91|1004.5|1003|1004.41|1002.91|0
1623185400000|2021-06-08 20:50:00|1004.42|1002.92|1004.41|1002.91|1004.45|1002.95|1004.36|1002.86|0
1623185700000|2021-06-08 20:55:00|1004.42|1002.92|1004.69|1003.19|1004.79|1003.29|1004.41|1002.91|0
1623186000000|2021-06-08 21:00:00|1004.67|1003.17|1004.69|1003.19|1004.71|1003.21|1004.67|1003.17|0
1623186300000|2021-06-08 21:05:00|1004.67|1003.17|1004.69|1003.19|1004.71|1003.21|1004.67|1003.17|0
1623186600000|2021-06-08 21:10:00|1004.67|1003.17|1004.67|1003.17|1004.67|1003.17|1004.67|1003.17|0
1623187200000|2021-06-08 21:20:00|1004.69|1003.19|1004.67|1003.17|1004.69|1003.19|1004.67|1003.17|0
1623187500000|2021-06-08 21:25:00|1004.69|1003.19|1004.67|1003.17|1004.69|1003.19|1004.67|1003.17|0
1623187800000|2021-06-08 21:30:00|1004.69|1003.19|1004.67|1003.17|1004.69|1003.19|1004.67|1003.17|0
1623188100000|2021-06-08 21:35:00|1004.65|1003.15|1004.65|1003.15|1004.69|1003.19|1004.65|1003.15|0
1623188700000|2021-06-08 21:45:00|1004.72|1003.22|1004.72|1003.22|1004.72|1003.22|1004.72|1003.22|0
1623189000000|2021-06-08 21:50:00|1004.71|1003.21|1004.67|1003.17|1004.71|1003.21|1004.65|1003.15|0
1623189300000|2021-06-08 21:55:00|1004.71|1003.21|1004.71|1003.21|1004.71|1003.21|1004.67|1003.17|0
1623189600000|2021-06-08 22:00:00|1004.7|1003.2|1004.18|1002.68|1004.85|1003.35|1004.14|1002.64|0
1623189900000|2021-06-08 22:05:00|1004.19|1002.69|1004.09|1002.59|1004.34|1002.84|1004.03|1002.53|0
1623190200000|2021-06-08 22:10:00|1004.1|1002.6|1004.38|1002.88|1004.38|1002.88|1004.09|1002.59|0
1623190500000|2021-06-08 22:15:00|1004.39|1002.89|1004.38|1002.88|1004.52|1003.02|1004.34|1002.84|0
1623190800000|2021-06-08 22:20:00|1004.39|1002.89|1004.63|1003.13|1004.63|1003.13|1004.39|1002.89|0
1623191100000|2021-06-08 22:25:00|1004.62|1003.12|1004.67|1003.17|1004.72|1003.22|1004.56|1003.06|0
1623191400000|2021-06-08 22:30:00|1004.68|1003.18|1004.67|1003.17|1004.76|1003.26|1004.63|1003.13|0
1623191700000|2021-06-08 22:35:00|1004.66|1003.16|1004.63|1003.13|1004.72|1003.22|1004.63|1003.13|0
1623192000000|2021-06-08 22:40:00|1004.62|1003.12|1004.52|1003.02|1004.67|1003.17|1004.52|1003.02|0
1623192300000|2021-06-08 22:45:00|1004.54|1003.04|1004.67|1003.17|1004.74|1003.24|1004.52|1003.02|0
1623192600000|2021-06-08 22:50:00|1004.68|1003.18|1004.76|1003.26|1004.81|1003.31|1004.67|1003.17|0
1623192900000|2021-06-08 22:55:00|1004.77|1003.27|1004.77|1003.27|1004.81|1003.31|1004.76|1003.26|0
1623193200000|2021-06-08 23:00:00|1004.78|1003.28|1004.77|1003.27|1004.83|1003.33|1004.72|1003.22|0
1623193500000|2021-06-08 23:05:00|1004.76|1003.26|1004.77|1003.27|1004.83|1003.33|1004.72|1003.22|0
1623193800000|2021-06-08 23:10:00|1004.76|1003.26|1004.77|1003.27|1004.83|1003.33|1004.72|1003.22|0
1623194100000|2021-06-08 23:15:00|1004.79|1003.29|1004.92|1003.42|1004.97|1003.47|1004.68|1003.18|0
1623194400000|2021-06-08 23:20:00|1004.9|1003.4|1004.83|1003.33|1004.92|1003.42|1004.77|1003.27|0
1623194700000|2021-06-08 23:25:00|1004.79|1003.29|1004.52|1003.02|1004.88|1003.38|1004.48|1002.98|0
1623195000000|2021-06-08 23:30:00|1004.53|1003.03|1004.83|1003.33|1004.83|1003.33|1004.52|1003.02|0
1623195300000|2021-06-08 23:35:00|1004.81|1003.31|1004.88|1003.38|1004.97|1003.47|1004.72|1003.22|0
1623195600000|2021-06-08 23:40:00|1004.9|1003.4|1004.63|1003.13|1004.97|1003.47|1004.59|1003.09|0
1623195900000|2021-06-08 23:45:00|1004.64|1003.14|1004.88|1003.38|1004.92|1003.42|1004.63|1003.13|0
1623196200000|2021-06-08 23:50:00|1004.87|1003.37|1004.77|1003.27|1004.88|1003.38|1004.63|1003.13|0
1623196500000|2021-06-08 23:55:00|1004.79|1003.29|1004.63|1003.13|1004.83|1003.33|1004.63|1003.13|0
1623196800000|2021-06-09 00:00:00|1004.61|1003.11|1004.43|1002.93|1004.92|1003.42|1004.3|1002.8|0
1623197100000|2021-06-09 00:05:00|1004.41|1002.91|1004.48|1002.98|1004.59|1003.09|1004.3|1002.8|0
1623197400000|2021-06-09 00:10:00|1004.47|1002.97|1004.72|1003.22|1004.79|1003.29|1004.39|1002.89|0
1623197700000|2021-06-09 00:15:00|1004.73|1003.23|1004.67|1003.17|1004.77|1003.27|1004.24|1002.74|0
1623198000000|2021-06-09 00:20:00|1004.73|1003.23|1005.52|1004.02|1005.53|1004.03|1004.73|1003.23|0
1623198300000|2021-06-09 00:25:00|1005.53|1004.03|1005.53|1004.03|1005.54|1004.04|1005.31|1003.81|0
1623198600000|2021-06-09 00:30:00|1005.5|1004|1005.74|1004.24|1005.95|1004.45|1005.32|1003.82|0
1623198900000|2021-06-09 00:35:00|1005.73|1004.23|1005.3|1003.8|1005.73|1004.23|1005.29|1003.79|0
1623199200000|2021-06-09 00:40:00|1005.29|1003.79|1005.09|1003.59|1005.3|1003.8|1004.87|1003.37|0
1623199500000|2021-06-09 00:45:00|1005.08|1003.58|1005.09|1003.59|1005.3|1003.8|1004.88|1003.38|0
1623199800000|2021-06-09 00:50:00|1005.1|1003.6|1005.3|1003.8|1005.52|1004.02|1005.1|1003.6|0
1623200100000|2021-06-09 00:55:00|1005.24|1003.74|1005.32|1003.82|1005.42|1003.92|1005.1|1003.6|0
1623200400000|2021-06-09 01:00:00|1005.35|1003.85|1005.11|1003.61|1005.42|1003.92|1005.09|1003.59|0
1623200700000|2021-06-09 01:05:00|1005.1|1003.6|1004.89|1003.39|1005.11|1003.61|1004.87|1003.37|0
1623201000000|2021-06-09 01:10:00|1004.88|1003.38|1004.89|1003.39|1004.89|1003.39|1004.68|1003.18|0
1623201300000|2021-06-09 01:15:00|1004.88|1003.38|1004.68|1003.18|1004.9|1003.4|1004.68|1003.18|0
1623201600000|2021-06-09 01:20:00|1004.67|1003.17|1004.65|1003.15|1004.67|1003.17|1004.43|1002.93|0
1623201900000|2021-06-09 01:25:00|1004.64|1003.14|1004.43|1002.93|1004.65|1003.15|1004.43|1002.93|0
1623202200000|2021-06-09 01:30:00|1004.44|1002.94|1004.65|1003.15|1004.65|1003.15|1004.19|1002.69|0
1623202500000|2021-06-09 01:35:00|1004.66|1003.16|1004.66|1003.16|1004.87|1003.37|1004.43|1002.93|0
1623202800000|2021-06-09 01:40:00|1004.65|1003.15|1004.68|1003.18|1004.87|1003.37|1004.43|1002.93|0
1623203100000|2021-06-09 01:45:00|1004.88|1003.38|1004.88|1003.38|1005.11|1003.61|1004.68|1003.18|0
1623203400000|2021-06-09 01:50:00|1004.89|1003.39|1004.68|1003.18|1004.89|1003.39|1004.66|1003.16|0
1623203700000|2021-06-09 01:55:00|1004.74|1003.24|1004.89|1003.39|1005.1|1003.6|1004.74|1003.24|0
1623204000000|2021-06-09 02:00:00|1004.9|1003.4|1004.69|1003.19|1004.91|1003.41|1004.69|1003.19|0
1623204300000|2021-06-09 02:05:00|1004.7|1003.2|1004.48|1002.98|1004.9|1003.4|1004.48|1002.98|0
1623204600000|2021-06-09 02:10:00|1004.58|1003.08|1004.47|1002.97|1004.69|1003.19|1004.47|1002.97|0
1623204900000|2021-06-09 02:15:00|1004.48|1002.98|1004.47|1002.97|1004.68|1003.18|1004.46|1002.96|0
1623205200000|2021-06-09 02:20:00|1004.46|1002.96|1004.46|1002.96|1004.47|1002.97|1004.26|1002.76|0
1623205500000|2021-06-09 02:25:00|1004.47|1002.97|1004.47|1002.97|1004.47|1002.97|1004.26|1002.76|0
1623205800000|2021-06-09 02:30:00|1004.48|1002.98|1004.46|1002.96|1004.69|1003.19|1004.46|1002.96|0
1623206100000|2021-06-09 02:35:00|1004.45|1002.95|1004.67|1003.17|1004.67|1003.17|1004.44|1002.94|0
1623206400000|2021-06-09 02:40:00|1004.68|1003.18|1004.69|1003.19|1004.69|1003.19|1004.47|1002.97|0
1623206700000|2021-06-09 02:45:00|1004.7|1003.2|1004.7|1003.2|1004.9|1003.4|1004.69|1003.19|0
1623207000000|2021-06-09 02:50:00|1004.69|1003.19|1004.7|1003.2|1004.71|1003.21|1004.69|1003.19|0
1623207300000|2021-06-09 02:55:00|1004.71|1003.21|1004.93|1003.43|1004.93|1003.43|1004.7|1003.2|0
1623207600000|2021-06-09 03:00:00|1004.94|1003.44|1004.72|1003.22|1005.13|1003.63|1004.71|1003.21|0
1623207900000|2021-06-09 03:05:00|1004.71|1003.21|1004.93|1003.43|1004.93|1003.43|1004.71|1003.21|0
1623208200000|2021-06-09 03:10:00|1004.94|1003.44|1004.74|1003.24|1005.15|1003.65|1004.73|1003.23|0
1623208500000|2021-06-09 03:15:00|1004.73|1003.23|1004.52|1003.02|1004.73|1003.23|1004.52|1003.02|0
1623208800000|2021-06-09 03:20:00|1004.51|1003.01|1004.51|1003.01|1004.51|1003.01|1004.29|1002.79|0
1623209100000|2021-06-09 03:25:00|1004.5|1003|1004.5|1003|1004.51|1003.01|1004.5|1003|0
1623209400000|2021-06-09 03:30:00|1004.51|1003.01|1004.51|1003.01|1004.51|1003.01|1004.5|1003|0
1623209700000|2021-06-09 03:35:00|1004.5|1003|1004.51|1003.01|1004.51|1003.01|1004.5|1003|0
1623210000000|2021-06-09 03:40:00|1004.57|1003.07|1004.5|1003|1004.72|1003.22|1004.5|1003|0
1623210300000|2021-06-09 03:45:00|1004.51|1003.01|1004.49|1002.99|1004.51|1003.01|1004.49|1002.99|0
1623210600000|2021-06-09 03:50:00|1004.48|1002.98|1004.49|1002.99|1004.49|1002.99|1004.28|1002.78|0
1623210900000|2021-06-09 03:55:00|1004.5|1003|1004.49|1002.99|1004.5|1003|1004.49|1002.99|0
1623211200000|2021-06-09 04:00:00|1004.48|1002.98|1004.49|1002.99|1004.49|1002.99|1004.28|1002.78|0
1623211500000|2021-06-09 04:05:00|1004.5|1003|1004.49|1002.99|1004.5|1003|1004.39|1002.89|0
1623211800000|2021-06-09 04:10:00|1004.48|1002.98|1004.49|1002.99|1004.49|1002.99|1004.27|1002.77|0
1623212100000|2021-06-09 04:15:00|1004.43|1002.93|1004.27|1002.77|1004.43|1002.93|1004.26|1002.76|0
1623212400000|2021-06-09 04:20:00|1004.28|1002.78|1004.28|1002.78|1004.28|1002.78|1004.27|1002.77|0
1623212700000|2021-06-09 04:25:00|1004.29|1002.79|1004.28|1002.78|1004.29|1002.79|1004.28|1002.78|0
1623213000000|2021-06-09 04:30:00|1004.29|1002.79|1004.48|1002.98|1004.49|1002.99|1004.28|1002.78|0
1623213300000|2021-06-09 04:35:00|1004.47|1002.97|1004.26|1002.76|1004.48|1002.98|1004.26|1002.76|0
1623213600000|2021-06-09 04:40:00|1004.27|1002.77|1004.27|1002.77|1004.27|1002.77|1004.26|1002.76|0
1623213900000|2021-06-09 04:45:00|1004.26|1002.76|1004.26|1002.76|1004.27|1002.77|1004.26|1002.76|0
1623214200000|2021-06-09 04:50:00|1004.27|1002.77|1004.47|1002.97|1004.47|1002.97|1004.26|1002.76|0
1623214500000|2021-06-09 04:55:00|1004.46|1002.96|1004.47|1002.97|1004.47|1002.97|1004.46|1002.96|0
1623214800000|2021-06-09 05:00:00|1004.46|1002.96|1004.26|1002.76|1004.47|1002.97|1004.25|1002.75|0
1623215100000|2021-06-09 05:05:00|1004.27|1002.77|1004.47|1002.97|1004.47|1002.97|1004.27|1002.77|0
1623215400000|2021-06-09 05:10:00|1004.46|1002.96|1004.48|1002.98|1004.48|1002.98|1004.36|1002.86|0
1623215700000|2021-06-09 05:15:00|1004.49|1002.99|1004.69|1003.19|1004.71|1003.21|1004.49|1002.99|0
1623216000000|2021-06-09 05:20:00|1004.7|1003.2|1004.71|1003.21|1004.92|1003.42|1004.69|1003.19|0
1623216300000|2021-06-09 05:25:00|1004.7|1003.2|1004.71|1003.21|1004.92|1003.42|1004.7|1003.2|0
1623216600000|2021-06-09 05:30:00|1004.7|1003.2|1004.68|1003.18|1004.7|1003.2|1004.67|1003.17|0
1623216900000|2021-06-09 05:35:00|1004.67|1003.17|1004.46|1002.96|1004.68|1003.18|1004.46|1002.96|0
1623217200000|2021-06-09 05:40:00|1004.47|1002.97|1004.47|1002.97|1004.67|1003.17|1004.46|1002.96|0
1623217500000|2021-06-09 05:45:00|1004.41|1002.91|1004.26|1002.76|1004.47|1002.97|1004.26|1002.76|0
1623217800000|2021-06-09 05:50:00|1004.25|1002.75|1004.27|1002.77|1004.47|1002.97|1004.05|1002.55|0
1623218100000|2021-06-09 05:55:00|1004.28|1002.78|1004.27|1002.77|1004.49|1002.99|1004.27|1002.77|0
1623218400000|2021-06-09 06:00:00|1004.3|1002.8|1004.47|1002.97|1004.58|1003.08|1004.06|1002.56|0
1623218700000|2021-06-09 06:05:00|1004.46|1002.96|1004.05|1002.55|1004.47|1002.97|1003.84|1002.34|0
1623219000000|2021-06-09 06:10:00|1004.04|1002.54|1003.83|1002.33|1004.05|1002.55|1003.82|1002.32|0
1623219300000|2021-06-09 06:15:00|1003.82|1002.32|1003.63|1002.13|1003.83|1002.33|1003.62|1002.12|0
1623219600000|2021-06-09 06:20:00|1003.62|1002.12|1003.86|1002.36|1004.06|1002.56|1003.62|1002.12|0
1623219900000|2021-06-09 06:25:00|1003.89|1002.39|1003.85|1002.35|1004.06|1002.56|1003.64|1002.14|0
1623220200000|2021-06-09 06:30:00|1003.83|1002.33|1004.05|1002.55|1004.05|1002.55|1003.63|1002.13|0
1623220500000|2021-06-09 06:35:00|1004.06|1002.56|1004.25|1002.75|1004.25|1002.75|1003.86|1002.36|0
1623220800000|2021-06-09 06:40:00|1004.24|1002.74|1004.25|1002.75|1004.25|1002.75|1004.03|1002.53|0
1623221100000|2021-06-09 06:45:00|1004.26|1002.76|1003.85|1002.35|1004.26|1002.76|1003.85|1002.35|0
1623221400000|2021-06-09 06:50:00|1003.84|1002.34|1003.83|1002.33|1004.04|1002.54|1003.83|1002.33|0
1623221700000|2021-06-09 06:55:00|1003.84|1002.34|1005.14|1003.64|1005.14|1003.64|1003.83|1002.33|0
1623222000000|2021-06-09 07:00:00|1005.08|1003.58|1004.88|1003.38|1005.34|1003.84|1004.04|1002.54|0
1623222300000|2021-06-09 07:05:00|1004.82|1003.32|1007.94|1006.19|1007.94|1006.19|1004.69|1003.19|10
1623222600000|2021-06-09 07:10:00|1007.69|1005.69|1007.44|1006.19|1007.69|1006.19|1006.69|1005.44|39
1623222900000|2021-06-09 07:15:00|1007.69|1006.44|1006.94|1005.94|1007.69|1006.44|1006.44|1005.44|19
1623223200000|2021-06-09 07:20:00|1007.19|1006.19|1007.44|1006.19|1007.44|1006.44|1006.44|1005.44|5
1623223500000|2021-06-09 07:25:00|1007.69|1006.44|1008.44|1007.19|1008.44|1007.44|1007.69|1006.19|2
1623223800000|2021-06-09 07:30:00|1008.19|1006.94|1008.94|1007.69|1008.94|1007.94|1008.19|1006.94|1
1623224100000|2021-06-09 07:35:00|1008.69|1007.44|1008.69|1007.44|1008.69|1007.69|1007.94|1006.94|0
1623224400000|2021-06-09 07:40:00|1008.66|1007.41|1007.91|1006.66|1008.66|1007.66|1007.66|1006.66|9
1623224700000|2021-06-09 07:45:00|1007.66|1006.41|1006.66|1005.41|1007.66|1006.66|1006.66|1005.41|23
1623225000000|2021-06-09 07:50:00|1006.41|1004.91|1005.41|1004.16|1006.66|1004.91|1005.16|1004.16|35
1623225300000|2021-06-09 07:55:00|1005.66|1003.91|1006.16|1004.91|1006.16|1004.91|1005.66|1003.91|1
1623225600000|2021-06-09 08:00:00|1006.41|1005.16|1005.91|1004.91|1006.41|1005.41|1005.66|1004.41|0
1623225900000|2021-06-09 08:05:00|1005.66|1004.66|1006.41|1005.16|1006.41|1005.41|1005.66|1004.41|0
1623226200000|2021-06-09 08:10:00|1006.66|1005.41|1006.41|1005.41|1006.91|1006.16|1006.41|1005.16|18
1623226500000|2021-06-09 08:15:00|1006.16|1005.16|1005.91|1004.91|1006.41|1005.16|1005.91|1004.66|2
1623226800000|2021-06-09 08:20:00|1006.16|1005.16|1006.41|1005.16|1006.66|1005.66|1005.91|1004.91|1
1623227100000|2021-06-09 08:25:00|1006.16|1004.91|1006.66|1005.41|1006.91|1005.66|1006.16|1004.91|1
1623227400000|2021-06-09 08:30:00|1006.41|1005.66|1006.66|1005.66|1006.66|1005.66|1006.41|1005.41|1
1623227700000|2021-06-09 08:35:00|1006.41|1005.41|1006.41|1005.41|1006.66|1005.66|1006.16|1005.16|26
1623228000000|2021-06-09 08:40:00|1006.16|1005.16|1005.91|1004.91|1006.41|1005.41|1005.66|1004.91|0
1623228300000|2021-06-09 08:45:00|1005.66|1005.41|1006.16|1005.41|1006.16|1005.41|1005.66|1004.91|1
1623228600000|2021-06-09 08:50:00|1006.41|1004.91|1006.16|1004.91|1006.66|1005.41|1006.16|1004.91|5
1623228900000|2021-06-09 08:55:00|1006.41|1005.41|1006.16|1005.16|1006.66|1005.41|1006.16|1004.91|6
1623229200000|2021-06-09 09:00:00|1006.41|1005.41|1006.41|1005.41|1006.66|1005.41|1006.16|1004.91|0
1623229500000|2021-06-09 09:05:00|1006.16|1005.16|1004.66|1003.41|1006.16|1005.16|1004.66|1003.41|38
1623229800000|2021-06-09 09:10:00|1004.41|1003.66|1004.16|1002.91|1004.41|1003.66|1003.91|1002.91|43
1623230100000|2021-06-09 09:15:00|1003.91|1003.16|1004.66|1003.66|1004.66|1003.66|1003.91|1003.16|1
1623230400000|2021-06-09 09:20:00|1004.91|1003.41|1005.66|1004.41|1005.66|1004.66|1004.91|1003.41|2
1623230700000|2021-06-09 09:25:00|1005.41|1004.16|1005.16|1004.16|1005.41|1004.16|1004.91|1004.16|0
1623231000000|2021-06-09 09:30:00|1005.41|1004.41|1005.66|1004.66|1005.91|1004.91|1005.16|1004.41|0
1623231300000|2021-06-09 09:35:00|1005.91|1004.91|1005.91|1004.91|1005.91|1005.16|1005.66|1004.91|0
1623231600000|2021-06-09 09:40:00|1005.66|1004.66|1005.16|1004.41|1005.91|1004.91|1005.16|1004.41|0
1623231900000|2021-06-09 09:45:00|1005.41|1004.16|1005.91|1004.91|1005.91|1004.91|1005.41|1004.16|5
1623232500000|2021-06-09 09:55:00|1006.16|1005.16|1006.16|1005.16|1006.16|1005.16|1006.16|1005.16|0
1623232800000|2021-06-09 10:00:00|1005.66|1004.91|1006.41|1005.41|1006.41|1005.41|1005.66|1004.91|3
1623233100000|2021-06-09 10:05:00|1006.66|1005.66|1006.91|1005.91|1006.91|1005.91|1006.66|1005.66|2
1623233400000|2021-06-09 10:10:00|1006.66|1005.66|1006.41|1005.41|1006.66|1005.91|1006.41|1005.41|0
1623233700000|2021-06-09 10:15:00|1006.66|1005.66|1006.66|1005.41|1006.66|1005.91|1006.66|1005.41|1
1623234000000|2021-06-09 10:20:00||1005.66||1005.91||1005.91||1005.41|0
1623234300000|2021-06-09 10:25:00|1006.91|1005.66|1006.16|1004.91|1006.91|1005.66|1006.16|1004.91|2
1623234600000|2021-06-09 10:30:00|1005.91|1005.16|1006.41|1005.41|1006.41|1005.41|1005.91|1005.16|0
1623234900000|2021-06-09 10:35:00||1005.16||1005.16||1005.41||1005.16|0
1623235200000|2021-06-09 10:40:00|1006.16|1004.91|1006.16|1005.16|1006.16|1005.41|1005.91|1004.91|0
1623235500000|2021-06-09 10:45:00|1006.41|1005.41|1006.66|1005.66|1006.66|1005.66|1006.41|1005.41|3
1623235800000|2021-06-09 10:50:00|1006.41|1005.41|1005.91|1004.91|1006.41|1005.41|1005.91|1004.91|1
1623236100000|2021-06-09 10:55:00|1005.66|1004.66|1005.66|1004.66|1005.66|1004.91|1005.66|1004.41|3
1623236400000|2021-06-09 11:00:00|1005.41|1004.41|1005.16|1004.16|1005.41|1004.66|1005.16|1004.16|5
1623236700000|2021-06-09 11:05:00|1004.91||1004.91||1004.91||1004.91||0
1623237000000|2021-06-09 11:10:00|1004.66|1003.91|1004.41|1003.66|1004.91|1004.16|1004.41|1003.66|37
1623237300000|2021-06-09 11:15:00|1004.16|1003.41|1004.16|1003.16|1004.16|1003.41|1004.16|1003.16|11
1623237600000|2021-06-09 11:20:00|1004.66|1003.41|1004.41|1003.41|1004.66|1003.41|1004.41|1003.41|1
1623237900000|2021-06-09 11:25:00|1004.16|1003.16|1003.91|1002.66|1004.16|1003.16|1003.66|1002.66|29
1623238200000|2021-06-09 11:30:00|1003.66|1002.41|1003.41|1002.41|1003.66|1002.41|1003.16|1001.91|31
1623238500000|2021-06-09 11:35:00|1003.66|1002.66|1004.41|1003.41|1004.41|1003.41|1003.66|1002.66|0
1623238800000|2021-06-09 11:40:00|1004.46|1003.46|1004.71|1003.71|1004.96|1003.71|1004.46|1003.46|0
1623239100000|2021-06-09 11:45:00|1004.96|1003.46|1004.96|1003.71|1005.21|1003.96|1004.71|1003.46|0
1623239400000|2021-06-09 11:50:00|1005.21|1003.96|1005.71|1004.46|1005.71|1004.46|1004.96|1003.96|0
1623239700000|2021-06-09 11:55:00|1005.96|1004.71|1006.21|1004.96|1006.21|1005.21|1005.96|1004.71|2
1623240000000|2021-06-09 12:00:00|1005.96|1005.21|1005.96|1004.71|1006.21|1005.21|1005.96|1004.71|0
1623240300000|2021-06-09 12:05:00||1004.96||1005.21||1005.21||1004.96|0
1623240600000|2021-06-09 12:10:00|1006.46|1005.46|1006.96|1005.71|1006.96|1005.71|1006.46|1005.46|3
1623240900000|2021-06-09 12:15:00|1007.21|1005.96|1006.46|1005.21|1007.21|1005.96|1006.46|1005.21|0
1623241200000|2021-06-09 12:20:00|1006.71|1005.46|1006.46|1005.21|1006.71|1005.46|1006.46|1005.21|0
1623241500000|2021-06-09 12:25:00|1006.71|1005.46|1006.96|1005.71|1006.96|1005.71|1006.46|1005.46|6
1623241800000|2021-06-09 12:30:00|1007.21|1005.96|1006.96|1005.96|1007.46|1006.21|1006.96|1005.96|1
1623242100000|2021-06-09 12:35:00|1007.21|1005.71|1006.71|1005.46|1007.21|1005.96|1006.71|1005.46|0
1623242400000|2021-06-09 12:40:00|1006.46|1005.21|1006.96|1005.71|1006.96|1005.96|1006.46|1005.21|0
1623242700000|2021-06-09 12:45:00|1006.71|1005.96|1006.71|1005.71|1006.71|1005.96|1006.71|1005.46|0
1623243000000|2021-06-09 12:50:00|1006.96|1005.46|1006.46|1005.46|1006.96|1005.46|1006.46|1005.21|0
1623243300000|2021-06-09 12:55:00|1006.21|1005.21|1005.96|1004.96|1006.46|1005.46|1005.96|1004.96|0
1623243600000|2021-06-09 13:00:00|1005.71|1004.71|1006.21|1004.96|1006.21|1004.96|1005.71|1004.71|5
1623243900000|2021-06-09 13:05:00|1005.96|1005.21|1005.71|1004.71|1005.96|1005.21|1005.71|1004.71|0
1623244200000|2021-06-09 13:10:00|1005.96|1004.96|1005.96|1004.71|1005.96|1004.96|1005.71|1004.71|0
1623244500000|2021-06-09 13:15:00|1005.71|1004.46|1005.46|1004.46|1005.71|1004.46|1005.46|1004.21|1
1623244800000|2021-06-09 13:20:00|1005.21|1004.21|1004.96|1003.71|1005.21|1004.46|1004.96|1003.71|0
1623245100000|2021-06-09 13:25:00|1004.71|1003.96|1004.46|1003.46|1004.71|1003.96|1004.46|1003.46|0
1623245400000|2021-06-09 13:30:00|1004.71|1003.71|1004.21|1003.21|1004.96|1003.96|1004.21|1003.21|4
1623245700000|2021-06-09 13:35:00|1004.46|1003.46|1003.96|1002.71|1004.71|1003.46|1003.71|1002.46|12
1623246000000|2021-06-09 13:40:00|1003.71|1002.46|1003.71|1002.46|1003.96|1002.71|1003.21|1002.21|11
1623246300000|2021-06-09 13:45:00|1003.96|1002.71|1004.46|1003.46|1004.71|1003.71|1003.71|1002.71|6
1623246600000|2021-06-09 13:50:00|1004.21|1003.21|1004.96|1003.71|1004.96|1003.71|1003.96|1002.96|10
1623246900000|2021-06-09 13:55:00|1005.21|1003.96|1005.71|1004.21|1005.96|1004.21|1004.96|1003.96|14
1623247200000|2021-06-09 14:00:00|1005.96|1004.46|1005.21|1003.96|1005.96|1004.46|1004.96|1003.96|10
1623247500000|2021-06-09 14:05:00|1004.96|1004.21|1005.46|1004.46|1005.96|1004.71|1004.96|1003.96|6
1623247800000|2021-06-09 14:10:00|1005.38|1004.38|1005.13|1003.88|1005.63|1004.38|1004.88|1003.88|0
1623248100000|2021-06-09 14:15:00|1004.88|1004.13|1005.23|1003.73|1005.63|1004.88|1004.88|1003.52|133
1623248400000|2021-06-09 14:20:00|1005.22|1003.72|1004.7|1003.2|1005.35|1003.85|1004.69|1003.19|0
1623248700000|2021-06-09 14:25:00|1004.71|1003.21|1005.16|1003.66|1005.16|1003.66|1004.69|1003.19|147
1623249000000|2021-06-09 14:30:00|1005.17|1003.67|1004.76|1003.26|1005.17|1003.67|1004.74|1003.24|0
1623249300000|2021-06-09 14:35:00|1004.82|1003.32|1005.57|1004.07|1005.57|1004.07|1004.82|1003.32|0
1623249600000|2021-06-09 14:40:00|1005.58|1004.08|1005.77|1004.27|1006|1004.5|1005.54|1004.04|0
1623249900000|2021-06-09 14:45:00|1005.78|1004.28|1006.15|1004.65|1006.2|1004.7|1005.77|1004.27|0
1623250200000|2021-06-09 14:50:00|1006.16|1004.66|1006.34|1004.84|1006.36|1004.86|1006.11|1004.61|0
1623250500000|2021-06-09 14:55:00|1006.35|1004.85|1006.54|1005.04|1006.77|1005.27|1006.14|1004.64|0
1623250800000|2021-06-09 15:00:00|1006.53|1005.03|1006.79|1005.29|1006.79|1005.29|1006.53|1005.03|0
1623251100000|2021-06-09 15:05:00|1006.73|1005.23|1006.78|1005.28|1006.79|1005.29|1006.56|1005.06|0
1623251400000|2021-06-09 15:10:00|1006.79|1005.29|1006.76|1005.26|1006.79|1005.29|1006.76|1005.26|0
1623251700000|2021-06-09 15:15:00|1006.75|1005.25|1006.79|1005.29|1006.81|1005.31|1006.55|1005.05|0
1623252000000|2021-06-09 15:20:00|1006.86|1005.36|1007.38|1005.88|1007.39|1005.89|1006.86|1005.36|0
1623252300000|2021-06-09 15:25:00|1007.39|1005.89|1007.17|1005.67|1007.39|1005.89|1006.94|1005.44|0
1623252600000|2021-06-09 15:30:00|1007.16|1005.66|1006.53|1005.03|1007.16|1005.66|1006.11|1004.61|0
1623252900000|2021-06-09 15:35:00|1006.47|1004.97|1006.52|1005.02|1006.53|1005.03|1006.29|1004.79|0
1623253200000|2021-06-09 15:40:00|1006.53|1005.03|1006.51|1005.01|1006.53|1005.03|1006.51|1005.01|0
1623253500000|2021-06-09 15:45:00|1006.52|1005.02|1006.72|1005.22|1006.73|1005.23|1006.5|1005|0
1623253800000|2021-06-09 15:50:00|1006.73|1005.23|1006.46|1004.96|1006.73|1005.23|1006.46|1004.96|0
1623254100000|2021-06-09 15:55:00|1006.45|1004.95|1006.45|1004.95|1006.47|1004.97|1005.99|1004.49|0
1623254400000|2021-06-09 16:00:00|1006.46|1004.96|1006.26|1004.76|1006.47|1004.97|1006.23|1004.73|0
1623254700000|2021-06-09 16:05:00|1006.27|1004.77|1006.67|1005.17|1006.67|1005.17|1006.25|1004.75|0
1623255000000|2021-06-09 16:10:00|1006.66|1005.16|1006.67|1005.17|1006.67|1005.17|1006.44|1004.94|0
1623255300000|2021-06-09 16:15:00|1006.66|1005.16|1006.45|1004.95|1006.67|1005.17|1006.23|1004.73|0
1623255600000|2021-06-09 16:20:00|1006.46|1004.96|1006.67|1005.17|1006.69|1005.19|1006.45|1004.95|0
1623255900000|2021-06-09 16:25:00|1006.68|1005.18|1006.89|1005.39|1007.1|1005.6|1006.67|1005.17|0
1623256200000|2021-06-09 16:30:00|1006.9|1005.4|1006.91|1005.41|1006.91|1005.41|1006.89|1005.39|0
1623256500000|2021-06-09 16:35:00|1006.92|1005.42|1007.11|1005.61|1007.12|1005.62|1006.9|1005.4|0
1623256800000|2021-06-09 16:40:00|1007.12|1005.62|1007.03|1005.53|1007.12|1005.62|1007.03|1005.53|0
1623257100000|2021-06-09 16:45:00|1007.04|1005.54|1007.03|1005.53|1007.04|1005.54|1007.02|1005.52|0
1623257400000|2021-06-09 16:50:00|1007.04|1005.54|1007.04|1005.54|1007.25|1005.75|1007.02|1005.52|0
1623257700000|2021-06-09 16:55:00|1007.03|1005.53|1007.04|1005.54|1007.04|1005.54|1007.03|1005.53|0
1623258000000|2021-06-09 17:00:00|1007.05|1005.55|1007.26|1005.76|1007.27|1005.77|1007.04|1005.54|0
1623258300000|2021-06-09 17:05:00|1007.06|1005.56|1007.05|1005.55|1007.06|1005.56|1007.03|1005.53|0
1623258600000|2021-06-09 17:10:00|1007.04|1005.54|1006.83|1005.33|1007.05|1005.55|1006.83|1005.33|0
1623258900000|2021-06-09 17:15:00|1006.82|1005.32|1007.06|1005.56|1007.08|1005.58|1006.61|1005.11|0
1623259200000|2021-06-09 17:20:00|1007.07|1005.57|1007.08|1005.58|1007.09|1005.59|1007.07|1005.57|0
1623259500000|2021-06-09 17:25:00|1007.07|1005.57|1006.86|1005.36|1007.08|1005.58|1006.86|1005.36|0
1623259800000|2021-06-09 17:30:00|1006.85|1005.35|1006.88|1005.38|1006.88|1005.38|1006.65|1005.15|0
1623260100000|2021-06-09 17:35:00|1006.87|1005.37|1006.63|1005.13|1006.88|1005.38|1006.41|1004.91|0
1623260400000|2021-06-09 17:40:00|1006.64|1005.14|1006.61|1005.11|1006.64|1005.14|1006.38|1004.88|0
1623260700000|2021-06-09 17:45:00|1006.62|1005.12|1006.63|1005.13|1006.63|1005.13|1006.6|1005.1|0
1623261000000|2021-06-09 17:50:00|1006.64|1005.14|1006.63|1005.13|1006.65|1005.15|1006.62|1005.12|0
1623261300000|2021-06-09 17:55:00|1006.64|1005.14|1006.41|1004.91|1006.65|1005.15|1006.41|1004.91|0
1623261600000|2021-06-09 18:00:00|1006.42|1004.92|1006.63|1005.13|1006.66|1005.16|1006.41|1004.91|0
1623261900000|2021-06-09 18:05:00|1006.64|1005.14|1006.39|1004.89|1006.65|1005.15|1006.38|1004.88|0
1623262200000|2021-06-09 18:10:00|1006.4|1004.9|1006.61|1005.11|1006.61|1005.11|1006.39|1004.89|0
1623262500000|2021-06-09 18:15:00|1006.6|1005.1|1006.59|1005.09|1006.61|1005.11|1006.39|1004.89|0
1623262800000|2021-06-09 18:20:00|1006.6|1005.1|1006.81|1005.31|1007.03|1005.53|1006.59|1005.09|0
1623263100000|2021-06-09 18:25:00|1006.8|1005.3|1007.26|1005.76|1007.26|1005.76|1006.8|1005.3|0
1623263400000|2021-06-09 18:30:00|1007.25|1005.75|1007.26|1005.76|1007.26|1005.76|1007.24|1005.74|0
1623263700000|2021-06-09 18:35:00|1007.26|1005.76|1007.21|1005.71|1007.26|1005.76|1007.2|1005.7|0
1623264000000|2021-06-09 18:40:00|1007.22|1005.72|1006.99|1005.49|1007.22|1005.72|1006.99|1005.49|0
1623264300000|2021-06-09 18:45:00|1007|1005.5|1006.97|1005.47|1007.21|1005.71|1006.96|1005.46|0
1623264600000|2021-06-09 18:50:00|1006.96|1005.46|1006.96|1005.46|1007.17|1005.67|1006.75|1005.25|0
1623264900000|2021-06-09 18:55:00|1006.95|1005.45|1007.16|1005.66|1007.19|1005.69|1006.95|1005.45|0
1623265200000|2021-06-09 19:00:00|1007.09|1005.59|1006.74|1005.24|1007.16|1005.66|1006.73|1005.23|0
1623265500000|2021-06-09 19:05:00|1006.73|1005.23|1006.72|1005.22|1006.96|1005.46|1006.71|1005.21|0
1623265800000|2021-06-09 19:10:00|1006.73|1005.23|1006.92|1005.42|1006.94|1005.44|1006.72|1005.22|0
1623266100000|2021-06-09 19:15:00|1006.93|1005.43|1006.92|1005.42|1007.14|1005.64|1006.92|1005.42|0
1623266400000|2021-06-09 19:20:00|1006.93|1005.43|1006.69|1005.19|1006.94|1005.44|1006.67|1005.17|0
1623266700000|2021-06-09 19:25:00|1006.75|1005.25|1006.21|1004.71|1006.89|1005.39|1006.21|1004.71|0
1623267000000|2021-06-09 19:30:00|1006.2|1004.7|1006.44|1004.94|1006.67|1005.17|1005.98|1004.48|0
1623267300000|2021-06-09 19:35:00|1006.45|1004.95|1006.42|1004.92|1006.65|1005.15|1006.22|1004.72|0
1623267600000|2021-06-09 19:40:00|1006.43|1004.93|1006.16|1004.66|1006.44|1004.94|1006.16|1004.66|0
1623267900000|2021-06-09 19:45:00|1006.15|1004.65|1006.17|1004.67|1006.41|1004.91|1006.15|1004.65|0
1623268200000|2021-06-09 19:50:00|1006.16|1004.66|1006.19|1004.69|1006.44|1004.94|1006.15|1004.65|0
1623268500000|2021-06-09 19:55:00|1006.2|1004.7|1006.31|1004.81|1006.57|1005.07|1005.98|1004.48|0
1623268800000|2021-06-09 20:00:00|1006.33|1004.83|1006.92|1005.42|1007.01|1005.51|1006.32|1004.82|0
1623269100000|2021-06-09 20:05:00|1006.93|1005.43|1006.92|1005.42|1006.97|1005.47|1006.72|1005.22|0
1623269400000|2021-06-09 20:10:00|1006.93|1005.43|1007.14|1005.64|1007.26|1005.76|1006.93|1005.43|0
1623269700000|2021-06-09 20:15:00|1007.15|1005.65|1007.16|1005.66|1007.2|1005.7|1007.11|1005.61|0
1623270000000|2021-06-09 20:20:00|1007.18|1005.68|1007.22|1005.72|1007.31|1005.81|1007.16|1005.66|0
1623270300000|2021-06-09 20:25:00|1007.2|1005.7|1007.16|1005.66|1007.22|1005.72|1007.16|1005.66|0
1623270600000|2021-06-09 20:30:00|1007.17|1005.67|1007.13|1005.63|1007.24|1005.74|1007.08|1005.58|0
1623270900000|2021-06-09 20:35:00|1007.14|1005.64|1007.13|1005.63|1007.28|1005.78|1007.13|1005.63|0
1623271200000|2021-06-09 20:40:00|1007.14|1005.64|1007.19|1005.69|1007.28|1005.78|1007.13|1005.63|0
1623271500000|2021-06-09 20:45:00|1007.2|1005.7|1007.13|1005.63|1007.24|1005.74|1007.08|1005.58|0
1623271800000|2021-06-09 20:50:00|1007.12|1005.62|1007.09|1005.59|1007.15|1005.65|1007.04|1005.54|0
1623272100000|2021-06-09 20:55:00|1007.1|1005.6|1007.2|1005.7|1007.24|1005.74|1007.04|1005.54|0
1623272400000|2021-06-09 21:00:00|1007.16|1005.66|1007.12|1005.62|1007.2|1005.7|1007.12|1005.62|0
1623272700000|2021-06-09 21:05:00|1007.14|1005.64|1007.14|1005.64|1007.16|1005.66|1007.14|1005.64|0
1623273000000|2021-06-09 21:10:00|1007.12|1005.62|1007.18|1005.68|1007.18|1005.68|1007.12|1005.62|0
1623273300000|2021-06-09 21:15:00|1007.2|1005.7|1007.1|1005.6|1007.2|1005.7|1007.07|1005.57|0
1623273600000|2021-06-09 21:20:00|1007.07|1005.57|1007.09|1005.59|1007.14|1005.64|1007.07|1005.57|0
1623273900000|2021-06-09 21:25:00|1007.1|1005.6|1007.12|1005.62|1007.12|1005.62|1007.05|1005.55|0
1623274200000|2021-06-09 21:30:00|1007.05|1005.55|1007.07|1005.57|1007.1|1005.6|1007.05|1005.55|0
1623274500000|2021-06-09 21:35:00|1007.09|1005.59|1007.07|1005.57|1007.1|1005.6|1007.05|1005.55|0
1623274800000|2021-06-09 21:40:00|1007.09|1005.59|1007.1|1005.6|1007.12|1005.62|1007.07|1005.57|0
1623275100000|2021-06-09 21:45:00|1007.14|1005.64|1007.14|1005.64|1007.16|1005.66|1007.12|1005.62|0
1623275700000|2021-06-09 21:55:00|1007.16|1005.66|1007.12|1005.62|1007.16|1005.66|1007.12|1005.62|0
1623276000000|2021-06-09 22:00:00|1007.11|1005.61|1007.42|1005.92|1007.46|1005.96|1007.09|1005.59|0
1623276300000|2021-06-09 22:05:00|1007.41|1005.91|1007.22|1005.72|1007.42|1005.92|1007.13|1005.63|0
1623276600000|2021-06-09 22:10:00|1007.23|1005.73|1007.31|1005.81|1007.35|1005.85|1007.23|1005.73|0
1623276900000|2021-06-09 22:15:00|1007.32|1005.82|1007.42|1005.92|1007.42|1005.92|1007.29|1005.79|0
1623277200000|2021-06-09 22:20:00|1007.41|1005.91|1007.42|1005.92|1007.46|1005.96|1007.35|1005.85|0
1623277500000|2021-06-09 22:25:00|1007.44|1005.94|1007.22|1005.72|1007.46|1005.96|1007.22|1005.72|0
1623277800000|2021-06-09 22:30:00|1007.23|1005.73|1007.31|1005.81|1007.35|1005.85|1007.17|1005.67|0
1623278100000|2021-06-09 22:35:00|1007.33|1005.83|1007.31|1005.81|1007.35|1005.85|1007.31|1005.81|0
1623278400000|2021-06-09 22:40:00|1007.32|1005.82|1007.35|1005.85|1007.42|1005.92|1007.32|1005.82|0
1623278700000|2021-06-09 22:45:00|1007.31|1005.81|1007.31|1005.81|1007.42|1005.92|1007.26|1005.76|0
1623279000000|2021-06-09 22:50:00|1007.29|1005.79|1007.22|1005.72|1007.31|1005.81|1007.17|1005.67|0
1623279300000|2021-06-09 22:55:00|1007.23|1005.73|1007.31|1005.81|1007.31|1005.81|1007.23|1005.73|0
1623279600000|2021-06-09 23:00:00|1007.3|1005.8|1007.17|1005.67|1007.31|1005.81|1007.17|1005.67|0
1623279900000|2021-06-09 23:05:00|1007.15|1005.65|1007.26|1005.76|1007.26|1005.76|1006.97|1005.47|0
1623280200000|2021-06-09 23:10:00|1007.24|1005.74|1007.22|1005.72|1007.31|1005.81|1007.17|1005.67|0
1623280500000|2021-06-09 23:15:00|1007.24|1005.74|1007.26|1005.76|1007.26|1005.76|1007.17|1005.67|0
1623280800000|2021-06-09 23:20:00|1007.24|1005.74|1007.31|1005.81|1007.35|1005.85|1007.22|1005.72|0
1623281100000|2021-06-09 23:25:00|1007.32|1005.82|1007.42|1005.92|1007.42|1005.92|1007.26|1005.76|0
1623281400000|2021-06-09 23:30:00|1007.43|1005.93|1007.55|1006.05|1007.55|1006.05|1007.42|1005.92|0
1623281700000|2021-06-09 23:35:00|1007.51|1006.01|1007.31|1005.81|1007.51|1006.01|1007.29|1005.79|0
1623282000000|2021-06-09 23:40:00|1007.3|1005.8|1007.31|1005.81|1007.35|1005.85|1007.22|1005.72|0
1623282300000|2021-06-09 23:45:00|1007.26|1005.76|1007.13|1005.63|1007.26|1005.76|1007|1005.5|0
1623282600000|2021-06-09 23:50:00|1007.12|1005.62|1007.02|1005.52|1007.13|1005.63|1006.97|1005.47|0
1623282900000|2021-06-09 23:55:00|1007|1005.5|1007.06|1005.56|1007.09|1005.59|1006.88|1005.38|0
1623283200000|2021-06-10 00:00:00|1007.03|1005.53|1007.22|1005.72|1007.29|1005.79|1007.02|1005.52|0
1623283500000|2021-06-10 00:05:00|1007.23|1005.73|1006.8|1005.3|1007.31|1005.81|1006.76|1005.26|0
1623283800000|2021-06-10 00:10:00|1006.76|1005.26|1006.56|1005.06|1006.81|1005.31|1006.52|1005.02|0
1623284100000|2021-06-10 00:15:00|1006.57|1005.07|1006.35|1004.85|1006.74|1005.24|1006.13|1004.63|0
1623284400000|2021-06-10 00:20:00|1006.34|1004.84|1006.79|1005.29|1006.8|1005.3|1006.14|1004.64|0
1623284700000|2021-06-10 00:25:00|1006.86|1005.36|1006.99|1005.49|1007.21|1005.71|1006.86|1005.36|0
1623285000000|2021-06-10 00:30:00|1007.02|1005.52|1007.18|1005.68|1007.19|1005.69|1006.98|1005.48|0
1623285300000|2021-06-10 00:35:00|1007.19|1005.69|1006.98|1005.48|1007.19|1005.69|1006.98|1005.48|0
1623285600000|2021-06-10 00:40:00|1007.04|1005.54|1007.18|1005.68|1007.18|1005.68|1007.04|1005.54|0
1623285900000|2021-06-10 00:45:00|1007.17|1005.67|1007.38|1005.88|1007.39|1005.89|1007.17|1005.67|0
1623286200000|2021-06-10 00:50:00|1007.39|1005.89|1007.39|1005.89|1007.39|1005.89|1007.39|1005.89|0
1623286500000|2021-06-10 00:55:00|1007.4|1005.9|1007.38|1005.88|1007.4|1005.9|1007.18|1005.68|0
1623286800000|2021-06-10 01:00:00|1007.37|1005.87|1007.58|1006.08|1007.59|1006.09|1007.17|1005.67|0
1623287100000|2021-06-10 01:05:00|1007.59|1006.09|1007.61|1006.11|1007.84|1006.34|1007.59|1006.09|0
1623287400000|2021-06-10 01:10:00|1007.6|1006.1|1007.61|1006.11|1007.82|1006.32|1007.4|1005.9|0
1623287700000|2021-06-10 01:15:00|1007.67|1006.17|1007.39|1005.89|1007.81|1006.31|1007.18|1005.68|0
1623288000000|2021-06-10 01:20:00|1007.4|1005.9|1007.39|1005.89|1007.6|1006.1|1007.39|1005.89|0
1623288300000|2021-06-10 01:25:00|1007.4|1005.9|1007.59|1006.09|1007.6|1006.1|1007.39|1005.89|0
1623288600000|2021-06-10 01:30:00|1007.58|1006.08|1008.02|1006.52|1008.02|1006.52|1007.38|1005.88|0
1623288900000|2021-06-10 01:35:00|1008.01|1006.51|1008.22|1006.72|1008.43|1006.93|1008.01|1006.51|0
1623289200000|2021-06-10 01:40:00|1008.15|1006.65|1008.02|1006.52|1008.23|1006.73|1008.01|1006.51|0
1623289500000|2021-06-10 01:45:00|1008.03|1006.53|1008.22|1006.72|1008.23|1006.73|1008.02|1006.52|0
1623289800000|2021-06-10 01:50:00|1008.21|1006.71|1007.79|1006.29|1008.21|1006.71|1007.79|1006.29|0
1623290100000|2021-06-10 01:55:00|1007.8|1006.3|1008|1006.5|1008|1006.5|1007.79|1006.29|0
1623290400000|2021-06-10 02:00:00|1008.07|1006.57|1008.2|1006.7|1008.21|1006.71|1007.98|1006.48|0
1623290700000|2021-06-10 02:05:00|1008.21|1006.71|1007.99|1006.49|1008.21|1006.71|1007.98|1006.48|0
1623291000000|2021-06-10 02:10:00|1008|1006.5|1007.99|1006.49|1008.2|1006.7|1007.98|1006.48|0
1623291300000|2021-06-10 02:15:00|1008|1006.5|1007.99|1006.49|1008|1006.5|1007.98|1006.48|0
1623291600000|2021-06-10 02:20:00|1008|1006.5|1008|1006.5|1008|1006.5|1007.98|1006.48|0
1623291900000|2021-06-10 02:25:00|1008.06|1006.56|1008|1006.5|1008.21|1006.71|1008|1006.5|0
1623292200000|2021-06-10 02:30:00|1008.03|1006.53|1008.2|1006.7|1008.42|1006.92|1008.03|1006.53|0
1623292500000|2021-06-10 02:35:00|1008.21|1006.71|1008|1006.5|1008.21|1006.71|1008|1006.5|0
1623292800000|2021-06-10 02:40:00|1008.01|1006.51|1007.79|1006.29|1008.01|1006.51|1007.79|1006.29|0
1623293100000|2021-06-10 02:45:00|1007.8|1006.3|1007.79|1006.29|1008|1006.5|1007.79|1006.29|0
1623293700000|2021-06-10 02:55:00|1007.8|1006.3|1007.79|1006.29|1008|1006.5|1007.79|1006.29|0
1623294000000|2021-06-10 03:00:00|1007.82|1006.32|1008|1006.5|1008|1006.5|1007.79|1006.29|0
1623294300000|2021-06-10 03:05:00|1007.99|1006.49|1008|1006.5|1008|1006.5|1007.79|1006.29|0
1623294600000|2021-06-10 03:10:00|1007.94|1006.44|1007.8|1006.3|1007.94|1006.44|1007.79|1006.29|0
1623295200000|2021-06-10 03:20:00|1007.79|1006.29|1007.59|1006.09|1007.79|1006.29|1007.58|1006.08|0
1623295500000|2021-06-10 03:25:00|1007.58|1006.08|1007.79|1006.29|1007.79|1006.29|1007.58|1006.08|0
1623296100000|2021-06-10 03:35:00|1007.8|1006.3|1007.8|1006.3|1007.8|1006.3|1007.79|1006.29|0
1623296400000|2021-06-10 03:40:00|1007.81|1006.31|1007.8|1006.3|1007.81|1006.31|1007.8|1006.3|0
1623296700000|2021-06-10 03:45:00|1007.81|1006.31|1007.8|1006.3|1007.81|1006.31|1007.8|1006.3|0
1623297000000|2021-06-10 03:50:00|1007.81|1006.31|1007.81|1006.31|1007.81|1006.31|1007.81|1006.31|0
1623297300000|2021-06-10 03:55:00|1007.82|1006.32|1007.82|1006.32|1008.02|1006.52|1007.82|1006.32|0
1623297600000|2021-06-10 04:00:00|1007.88|1006.38|1008.02|1006.52|1008.03|1006.53|1007.82|1006.32|0
1623298200000|2021-06-10 04:10:00|1008.03|1006.53|1008.02|1006.52|1008.03|1006.53|1008.02|1006.52|0
1623298500000|2021-06-10 04:15:00|1008.08|1006.58|1008.21|1006.71|1008.22|1006.72|1008.02|1006.52|0
1623298800000|2021-06-10 04:20:00|1008.22|1006.72|1008.21|1006.71|1008.22|1006.72|1008|1006.5|0
1623299100000|2021-06-10 04:25:00|1008.2|1006.7|1008|1006.5|1008.21|1006.71|1008|1006.5|0
1623299700000|2021-06-10 04:35:00|1007.99|1006.49|1007.99|1006.49|1007.99|1006.49|1007.99|1006.49|0
1623300000000|2021-06-10 04:40:00|1008|1006.5|1008.2|1006.7|1008.2|1006.7|1007.99|1006.49|0
1623300300000|2021-06-10 04:45:00|1008.26|1006.76|1008.41|1006.91|1008.41|1006.91|1008.26|1006.76|0
1623300600000|2021-06-10 04:50:00|1008.35|1006.85|1008.2|1006.7|1008.35|1006.85|1008.2|1006.7|0
1623300900000|2021-06-10 04:55:00|1008.19|1006.69|1007.99|1006.49|1008.19|1006.69|1007.98|1006.48|0
1623301200000|2021-06-10 05:00:00|1007.98|1006.48|1007.98|1006.48|1007.99|1006.49|1007.78|1006.28|0
1623301500000|2021-06-10 05:05:00|1007.99|1006.49|1007.79|1006.29|1007.99|1006.49|1007.57|1006.07|0
1623301800000|2021-06-10 05:10:00|1007.72|1006.22|1007.59|1006.09|1007.72|1006.22|1007.58|1006.08|0
1623302100000|2021-06-10 05:15:00|1007.58|1006.08|1007.56|1006.06|1007.58|1006.08|1007.56|1006.06|0
1623302400000|2021-06-10 05:20:00|1007.57|1006.07|1007.57|1006.07|1007.58|1006.08|1007.57|1006.07|0
1623302700000|2021-06-10 05:25:00|1007.56|1006.06|1007.57|1006.07|1007.57|1006.07|1007.55|1006.05|0
1623303000000|2021-06-10 05:30:00|1007.56|1006.06|1007.56|1006.06|1007.77|1006.27|1007.55|1006.05|0
1623303300000|2021-06-10 05:35:00|1007.57|1006.07|1007.55|1006.05|1007.57|1006.07|1007.55|1006.05|0
1623303600000|2021-06-10 05:40:00|1007.54|1006.04|1007.35|1005.85|1007.54|1006.04|1007.13|1005.63|0
1623303900000|2021-06-10 05:45:00|1007.36|1005.86|1007.56|1006.06|1007.57|1006.07|1007.35|1005.85|0
1623304200000|2021-06-10 05:50:00|1007.55|1006.05|1007.55|1006.05|1007.56|1006.06|1007.34|1005.84|0
1623304500000|2021-06-10 05:55:00|1007.54|1006.04|1007.75|1006.25|1007.76|1006.26|1007.34|1005.84|0
1623304800000|2021-06-10 06:00:00|1007.74|1006.24|1007.34|1005.84|1008.15|1006.65|1007.33|1005.83|0
1623305100000|2021-06-10 06:05:00|1007.3|1005.8|1006.92|1005.42|1007.35|1005.85|1006.92|1005.42|0
1623305400000|2021-06-10 06:10:00|1006.99|1005.49|1006.93|1005.43|1007.12|1005.62|1006.69|1005.19|0
1623305700000|2021-06-10 06:15:00|1006.92|1005.42|1007.15|1005.65|1007.15|1005.65|1006.92|1005.42|0
1623306000000|2021-06-10 06:20:00|1007.14|1005.64|1006.95|1005.45|1007.15|1005.65|1006.93|1005.43|0
1623306300000|2021-06-10 06:25:00|1006.96|1005.46|1007.15|1005.65|1007.16|1005.66|1006.96|1005.46|0
1623306600000|2021-06-10 06:30:00|1007.14|1005.64|1007.33|1005.83|1007.55|1006.05|1007.13|1005.63|0
1623306900000|2021-06-10 06:35:00|1007.26|1005.76|1006.72|1005.22|1007.26|1005.76|1006.66|1005.16|0
1623307200000|2021-06-10 06:40:00|1006.66|1005.16|1006.73|1005.23|1006.73|1005.23|1006.31|1004.81|0
1623307500000|2021-06-10 06:45:00|1006.74|1005.24|1006.53|1005.03|1006.75|1005.25|1006.31|1004.81|0
1623307800000|2021-06-10 06:50:00|1006.52|1005.02|1006.53|1005.03|1006.54|1005.04|1006.32|1004.82|0
1623308100000|2021-06-10 06:55:00|1006.52|1005.02|1007.13|1005.63|1007.14|1005.64|1006.52|1005.02|0
1623308400000|2021-06-10 07:00:00|1007.14|1005.64|1005.52|1004.02|1007.52|1006.02|1005.14|1003.64|0
1623308700000|2021-06-10 07:05:00|1005.53|1004.03|1002.88|1001.38|1005.53|1004.03|1002.88|1001.13|23
1623309000000|2021-06-10 07:10:00|1003.38|1001.63|1002.63|1001.63|1003.38|1002.13|1002.13|1000.88|21
1623309300000|2021-06-10 07:15:00|1002.88|1001.88|1002.88|1001.88|1003.38|1002.38|1002.88|1001.63|10
1623309600000|2021-06-10 07:20:00|1003.13|1002.13|1003.88|1002.63|1004.38|1003.38|1003.13|1002.13|10
1623309900000|2021-06-10 07:25:00|1004.13|1002.88|1004.13|1002.88|1004.38|1003.38|1003.88|1002.63|1
1623310200000|2021-06-10 07:30:00|1004.38|1003.13|1003.88|1002.63|1004.38|1003.38|1003.63|1002.38|1
1623310500000|2021-06-10 07:35:00|1003.63|1002.88|1003.38|1002.13|1003.63|1002.88|1003.38|1002.13|2
1623310800000|2021-06-10 07:40:00|1003.53|1002.28|1004.28|1003.28|1004.28|1003.28|1003.28|1002.28|4
1623311100000|2021-06-10 07:45:00|1004.03|1003.03|1004.53|1003.53|1004.53|1003.53|1004.03|1003.03|2
1623311400000|2021-06-10 07:50:00|1005.03|1003.78|1003.53|1002.53|1005.03|1003.78|1003.53|1002.53|7
1623311700000|2021-06-10 07:55:00|1003.78|1002.28|1004.03|1002.78|1004.03|1002.78|1003.53|1002.28|0
1623312000000|2021-06-10 08:00:00|1004.28|1003.03|1003.28|1002.53|1004.53|1003.28|1003.28|1002.28|3
1623312300000|2021-06-10 08:05:00|1003.03|1002.28|1003.03|1001.78|1003.53|1002.53|1002.78|1001.53|19
1623312600000|2021-06-10 08:10:00|1003.28|1002.03|1004.28|1003.28|1004.28|1003.28|1003.28|1002.03|1
1623312900000|2021-06-10 08:15:00|1004.53|1003.53|1004.53|1003.53|1005.03|1004.03|1004.53|1003.53|8
1623313200000|2021-06-10 08:20:00|1004.28|1003.78|1004.28|1003.28|1004.78|1003.78|1004.28|1003.28|4
1623313500000|2021-06-10 08:25:00|1004.03|1003.03|1003.53|1002.78|1004.03|1003.28|1003.53|1002.78|15
1623313800000|2021-06-10 08:30:00|1003.28|1002.28|1003.28|1002.28|1003.28|1002.53|1003.03|1001.78|5
1623314100000|2021-06-10 08:35:00|1003.53|1002.53|1003.53|1002.53|1003.53|1002.78|1003.53|1002.53|7
1623314400000|2021-06-10 08:40:00|1003.78|1002.28|1003.53|1002.28|1003.78|1002.28|1003.53|1002.28|10
1623314700000|2021-06-10 08:45:00|1003.28|1002.03|1002.53|1001.53|1003.53|1002.53|1002.53|1001.53|6
1623315000000|2021-06-10 08:50:00|1002.28|1001.28|1004.03|1002.78|1004.03|1003.03|1002.28|1001.03|11
1623315300000|2021-06-10 08:55:00|1003.78|1002.53|1004.03|1003.03|1004.03|1003.03|1003.53|1002.53|0
1623315600000|2021-06-10 09:00:00|1004.28|1002.78|1004.03|1003.03|1004.28|1003.28|1004.03|1002.78|2
1623315900000|2021-06-10 09:05:00|1004.28|1002.78|1003.28|1002.28|1004.28|1003.03|1003.28|1002.28|0
1623316200000|2021-06-10 09:10:00|1003.53|1002.03|1003.03|1001.78|1003.53|1002.03|1002.78|1001.78|0
1623316500000|2021-06-10 09:15:00|1002.78|1001.53|1002.53|1001.53|1003.03|1001.78|1002.53|1001.53|0
1623316800000|2021-06-10 09:20:00|1002.78|1001.28|1002.03|1001.03|1002.78|1001.53|1002.03|1001.03|5
1623317100000|2021-06-10 09:25:00|1002.28|1001.28|1002.53|1001.53|1002.53|1001.53|1002.28|1001.28|1
1623317400000|2021-06-10 09:30:00|1002.28|1001.78|1002.53|1001.28|1002.53|1001.78|1001.78|1000.53|12
1623317700000|2021-06-10 09:35:00|1002.03|1001.03|1002.28|1001.28|1002.28|1001.28|1002.03|1000.78|5
1623318000000|2021-06-10 09:40:00|1002.53|1001.53|1002.03|1001.03|1002.53|1001.53|1002.03|1001.03|8
1623318300000|2021-06-10 09:45:00|1002.28|1001.28|1002.03|1000.78|1002.53|1001.53|1002.03|1000.78|0
1623318600000|2021-06-10 09:50:00|1001.78|1001.03|1002.53|1001.53|1002.78|1001.78|1001.78|1001.03|1
1623318900000|2021-06-10 09:55:00|1002.78|1001.78|1002.78|1001.78|1003.03|1002.28|1002.78|1001.78|1
1623319200000|2021-06-10 10:00:00|1003.03|1002.03|1003.28|1002.03|1003.28|1002.28|1003.03|1001.78|1
1623319500000|2021-06-10 10:05:00|1003.03|1001.78|1002.53|1001.53|1003.03|1001.78|1002.53|1001.28|0
1623319800000|2021-06-10 10:10:00|1002.28|1001.28|1002.28|1001.28|1002.28|1001.53|1002.28|1001.03|6
1623320100000|2021-06-10 10:15:00|1002.53|1001.53|1001.78|1000.78|1002.53|1001.53|1001.78|1000.78|6
1623320400000|2021-06-10 10:20:00|1002.03|1000.53|1001.78|1000.78|1002.03|1000.78|1001.78|1000.53|0
1623320700000|2021-06-10 10:25:00|1002.03|1001.03|1002.03|1000.78|1002.03|1001.03|1001.78|1000.78|6
1623321000000|2021-06-10 10:30:00|1001.78||1001.78||1002.03||1001.78||0
1623321300000|2021-06-10 10:35:00|1002.03|1000.53|1001.78|1000.78|1002.03|1000.78|1001.78|1000.53|0
1623321600000|2021-06-10 10:40:00|1002.03|1000.53|1001.78|1000.78|1002.03|1000.78|1001.78|1000.53|0
1623321900000|2021-06-10 10:45:00|1001.53|1000.53|1001.78|1000.53|1001.78|1000.53|1001.53|1000.53|53
1623322200000|2021-06-10 10:50:00||1000.78||1000.53||1000.78||1000.53|0
1623322500000|2021-06-10 10:55:00|1001.53|1000.28|1001.53|1000.53|1001.78|1000.53|1001.53|1000.28|7
1623322800000|2021-06-10 11:00:00|1001.78|1000.78|1001.78|1000.53|1002.03|1000.78|1001.53|1000.53|0
1623323100000|2021-06-10 11:05:00|1001.53|1000.28|1001.78|1000.78|1001.78|1000.78|1001.53|1000.28|2
1623323400000|2021-06-10 11:10:00|1001.53|1000.53|1001.53|1000.53|1001.78|1000.78|1001.53|1000.53|13
1623323700000|2021-06-10 11:15:00|1001.78|1000.78|1001.28|1000.28|1002.03|1000.78|1001.28|1000.03|0
1623324000000|2021-06-10 11:20:00|1001.53|1000.03|1001.03|999.78|1001.53|1000.28|1001.03|999.78|0
1623324300000|2021-06-10 11:25:00|1000.78|1000.03|1000.28|999.53|1001.03|1000.03|1000.28|999.33|16
1623324600000|2021-06-10 11:30:00|1000.53|999.13|999.53|998.73|1000.53|999.13|999.53|998.43|28
1623324900000|2021-06-10 11:35:00|999.43|998.53|999.43|998.53|999.83|998.93|999.03|998.13|24
1623325200000|2021-06-10 11:40:00|999.33|998.43|1000.18|998.73|1000.43|999.43|999.33|998.33|0
1623325500000|2021-06-10 11:45:00|1000.43|998.83|1001.18|1000.18|1002.18|1000.93|1000.18|998.83|116
1623325800000|2021-06-10 11:50:00|1001.43|999.93|1000.93|999.68|1001.43|999.93|1000.43|999.23|2
1623326100000|2021-06-10 11:55:00|1000.68|999.43|1000.43|999.33|1000.93|999.68|1000.43|999.33|0
1623326400000|2021-06-10 12:00:00|1000.18|999.23|999.73|998.83|1000.43|999.33|999.73|998.83|8
1623326700000|2021-06-10 12:05:00|999.83|998.93|999.63|998.73|1000.18|999.23|999.63|998.63|20
1623327000000|2021-06-10 12:10:00|999.93|998.83|999.73|998.93|1000.18|999.03|999.73|998.73|2
1623327300000|2021-06-10 12:15:00|1000.18|999.03|1000.43|999.43|1000.93|999.68|1000.18|999.03|1
1623327600000|2021-06-10 12:20:00|1000.68|999.68|1000.68|999.68|1000.93|999.68|1000.43|999.68|0
1623327900000|2021-06-10 12:25:00|1000.43|999.43|1000.43|998.63|1000.68|999.43|1000.18|998.63|2
1623328200000|2021-06-10 12:30:00|1000.18|998.53|999.83|999.13|1000.18|999.13|998.73|997.73|25
1623328500000|2021-06-10 12:35:00|999.93|999.23|1000.68|999.68|1000.68|999.68|999.83|998.83|6
1623328800000|2021-06-10 12:40:00|1000.93|999.93|1001.18|999.93|1001.93|1000.93|1000.93|999.68|109
1623329100000|2021-06-10 12:45:00|1000.93|1000.18|1001.43|1000.18|1001.43|1000.18|1000.43|999.43|7
1623329400000|2021-06-10 12:50:00|1001.68|1000.43|1001.18|999.93|1001.68|1000.93|1000.93|999.93|100
1623329700000|2021-06-10 12:55:00|1000.93|1000.18|1001.68|1000.68|1001.68|1000.93|1000.93|999.93|0
1623330000000|2021-06-10 13:00:00|1001.93|1000.43|1001.43|1000.43|1001.93|1000.68|1001.43|1000.18|0
1623330300000|2021-06-10 13:05:00|1001.18|1000.18|1000.93|999.68|1001.18|1000.18|1000.68|999.68|0
1623330600000|2021-06-10 13:10:00|1000.68|999.93|1000.93|999.93|1001.18|1000.18|1000.68|999.68|0
1623330900000|2021-06-10 13:15:00|1001.18|999.68|1001.43|1000.43|1001.68|1000.68|1001.18|999.68|0
1623331200000|2021-06-10 13:20:00|1001.68|1000.18|1001.68|1000.68|1001.93|1000.68|1001.18|999.93|1
1623331500000|2021-06-10 13:25:00|1001.93|1000.43|1001.43|1000.43|1001.93|1000.93|1001.43|1000.18|0
1623331800000|2021-06-10 13:30:00|1001.68|1000.68|1002.18|1001.18|1002.93|1001.68|1001.68|1000.43|0
1623332100000|2021-06-10 13:35:00|1002.43|1000.93|1001.93|1000.93|1003.68|1002.43|1001.93|1000.93|0
1623332400000|2021-06-10 13:40:00|1002.18|1001.18|1002.43|1001.43|1003.18|1001.93|1002.18|1001.18|0
1623332700000|2021-06-10 13:45:00|1002.68|1001.68|1002.43|1001.43|1002.68|1001.68|1001.93|1000.68|24
1623333000000|2021-06-10 13:50:00|1002.68|1001.18|1002.68|1001.68|1002.93|1001.93|1001.93|1000.93|0
1623333300000|2021-06-10 13:55:00|1002.43|1001.43|1002.18|1000.93|1002.93|1001.93|1001.68|1000.68|28
1623333600000|2021-06-10 14:00:00|1002.43|1001.18|1001.93|1000.68|1002.43|1001.43|1001.68|1000.43|0
1623333900000|2021-06-10 14:05:00|1002.18|1000.93|1002.43|1001.18|1002.43|1001.18|1001.68|1000.43|0
1623334200000|2021-06-10 14:10:00|1002.46|1001.21|1002.46|1001.46|1002.71|1001.46|1001.96|1000.96|9
1623334500000|2021-06-10 14:15:00|1002.71|1001.21|1001.3|999.8|1002.71|1001.46|1001.3|999.8|55
1623334800000|2021-06-10 14:20:00|1001.31|999.81|1001.28|999.78|1001.51|1000.01|1000.83|999.33|0
1623335100000|2021-06-10 14:25:00|1001.27|999.77|1001.26|999.76|1001.5|1000|1001.04|999.54|0
1623335400000|2021-06-10 14:30:00|1001.27|999.77|1000.64|999.14|1001.29|999.79|1000.63|999.13|218
1623335700000|2021-06-10 14:35:00|1000.65|999.15|1000.32|998.82|1000.86|999.36|1000.11|998.61|0
1623336000000|2021-06-10 14:40:00|1000.25|998.75|999.87|998.37|1000.32|998.82|999.87|998.37|0
1623336300000|2021-06-10 14:45:00|999.86|998.36|999.97|998.47|1000.34|998.84|999.42|997.92|0
1623336600000|2021-06-10 14:50:00|999.98|998.48|999.03|997.53|1000.19|998.69|999.03|997.53|0
1623336900000|2021-06-10 14:55:00|999.02|997.52|1000|998.5|1000.19|998.69|998.78|997.28|0
1623337200000|2021-06-10 15:00:00|999.99|998.49|999.81|998.31|1000.23|998.73|999.52|998.02|0
1623337500000|2021-06-10 15:05:00|999.82|998.32|1000.24|998.74|1000.42|998.92|999.54|998.04|0
1623337800000|2021-06-10 15:10:00|1000.25|998.75|1000.06|998.56|1000.28|998.78|999.83|998.33|0
1623338100000|2021-06-10 15:15:00|1000.12|998.62|1000.91|999.41|1000.91|999.41|1000.12|998.62|0
1623338400000|2021-06-10 15:20:00|1000.9|999.4|1000.95|999.45|1000.96|999.46|1000.69|999.19|0
1623338700000|2021-06-10 15:25:00|1000.89|999.39|1000.98|999.48|1000.99|999.49|1000.55|999.05|0
1623339000000|2021-06-10 15:30:00|1000.99|999.49|1000.39|998.89|1001.19|999.69|1000.19|998.69|0
1623339300000|2021-06-10 15:35:00|1000.4|998.9|1001|999.5|1001.03|999.53|1000.39|998.89|0
1623339600000|2021-06-10 15:40:00|1001.01|999.51|1000.77|999.27|1001.03|999.53|999.9|998.4|0
1623339900000|2021-06-10 15:45:00|1000.78|999.28|1001.03|999.53|1001.23|999.73|1000.77|999.27|0
1623340200000|2021-06-10 15:50:00|1001.04|999.54|1000.99|999.49|1001.06|999.56|1000.68|999.18|0
1623340500000|2021-06-10 15:55:00|1001|999.5|1001.22|999.72|1001.22|999.72|1000.99|999.49|0
1623340800000|2021-06-10 16:00:00|1001.23|999.73|1001.23|999.73|1001.26|999.76|1001|999.5|0
1623341100000|2021-06-10 16:05:00|1001.24|999.74|1000.8|999.3|1001.26|999.76|1000.35|998.85|0
1623341400000|2021-06-10 16:10:00|1000.79|999.29|1000.77|999.27|1001.01|999.51|1000.54|999.04|0
1623341700000|2021-06-10 16:15:00|1000.78|999.28|1001.21|999.71|1001.22|999.72|1000.77|999.27|0
1623342000000|2021-06-10 16:20:00|1001.22|999.72|1000.78|999.28|1001.23|999.73|1000.77|999.27|0
1623342300000|2021-06-10 16:25:00|1000.79|999.29|1000.98|999.48|1001.01|999.51|1000.77|999.27|0
1623342600000|2021-06-10 16:30:00|1000.99|999.49|1001.24|999.74|1001.45|999.95|1000.98|999.48|0
1623342900000|2021-06-10 16:35:00|1001.23|999.73|1001.11|999.61|1001.51|1000.01|1001.03|999.53|0
1623343200000|2021-06-10 16:40:00|1001.17|999.67|1001.31|999.81|1001.31|999.81|1001.09|999.59|0
1623343500000|2021-06-10 16:45:00|1001.32|999.82|1001.52|1000.02|1001.52|1000.02|1001.09|999.59|0
1623343800000|2021-06-10 16:50:00|1001.49|999.99|1001.52|1000.02|1001.53|1000.03|1001.29|999.79|0
1623344100000|2021-06-10 16:55:00|1001.53|1000.03|1001.54|1000.04|1001.54|1000.04|1001.31|999.81|0
1623344400000|2021-06-10 17:00:00|1001.53|1000.03|1001.53|1000.03|1001.55|1000.05|1001.29|999.79|0
1623344700000|2021-06-10 17:05:00|1001.54|1000.04|1001.55|1000.05|1001.77|1000.27|1001.53|1000.03|0
1623345000000|2021-06-10 17:10:00|1001.56|1000.06|1001.55|1000.05|1001.77|1000.27|1001.54|1000.04|0
1623345300000|2021-06-10 17:15:00|1001.56|1000.06|1001.75|1000.25|1001.77|1000.27|1001.52|1000.02|0
1623345600000|2021-06-10 17:20:00|1001.74|1000.24|1001.53|1000.03|1001.75|1000.25|1001.32|999.82|0
1623345900000|2021-06-10 17:25:00|1001.52|1000.02|1001.29|999.79|1001.52|1000.02|1001.29|999.79|0
1623346200000|2021-06-10 17:30:00|1001.3|999.8|1001.29|999.79|1001.31|999.81|1001.04|999.54|0
1623346500000|2021-06-10 17:35:00|1001.28|999.78|1001.5|1000|1001.5|1000|1001.26|999.76|0
1623346800000|2021-06-10 17:40:00|1001.51|1000.01|1001.71|1000.21|1001.72|1000.22|1001.51|1000.01|0
1623347100000|2021-06-10 17:45:00|1001.72|1000.22|1001.71|1000.21|1001.93|1000.43|1001.71|1000.21|0
1623347400000|2021-06-10 17:50:00|1001.72|1000.22|1001.94|1000.44|1001.94|1000.44|1001.71|1000.21|0
1623347700000|2021-06-10 17:55:00|1001.95|1000.45|1001.97|1000.47|1001.97|1000.47|1001.95|1000.45|0
1623348000000|2021-06-10 18:00:00|1001.98|1000.48|1002.16|1000.66|1002.17|1000.67|1001.94|1000.44|0
1623348300000|2021-06-10 18:05:00|1002.09|1000.59|1002.14|1000.64|1002.17|1000.67|1001.96|1000.46|0
1623348600000|2021-06-10 18:10:00|1002.15|1000.65|1001.94|1000.44|1002.15|1000.65|1001.92|1000.42|0
1623348900000|2021-06-10 18:15:00|1001.95|1000.45|1001.93|1000.43|1001.96|1000.46|1001.92|1000.42|0
1623349200000|2021-06-10 18:20:00|1001.94|1000.44|1001.88|1000.38|1002.14|1000.64|1001.88|1000.38|0
1623349500000|2021-06-10 18:25:00|1001.89|1000.39|1002.07|1000.57|1002.09|1000.59|1001.86|1000.36|0
1623349800000|2021-06-10 18:30:00|1002.08|1000.58|1002.09|1000.59|1002.09|1000.59|1001.86|1000.36|0
1623350100000|2021-06-10 18:35:00|1002.08|1000.58|1002.05|1000.55|1002.09|1000.59|1001.84|1000.34|0
1623350400000|2021-06-10 18:40:00|1002.06|1000.56|1002.06|1000.56|1002.27|1000.77|1002.05|1000.55|0
1623350700000|2021-06-10 18:45:00|1002.05|1000.55|1002.27|1000.77|1002.27|1000.77|1001.8|1000.3|0
1623351000000|2021-06-10 18:50:00|1002.26|1000.76|1002.5|1001|1002.51|1001.01|1002.26|1000.76|0
1623351300000|2021-06-10 18:55:00|1002.49|1000.99|1002.5|1001|1002.51|1001.01|1002.48|1000.98|0
1623351600000|2021-06-10 19:00:00|1002.49|1000.99|1002.22|1000.72|1002.51|1001.01|1002.22|1000.72|0
1623351900000|2021-06-10 19:05:00|1002.23|1000.73|1002.26|1000.76|1002.27|1000.77|1001.99|1000.49|0
1623352200000|2021-06-10 19:10:00|1002.27|1000.77|1002.05|1000.55|1002.47|1000.97|1002.04|1000.54|0
1623352500000|2021-06-10 19:15:00|1002.06|1000.56|1002.04|1000.54|1002.07|1000.57|1002.04|1000.54|0
1623352800000|2021-06-10 19:20:00|1002.03|1000.53|1002.04|1000.54|1002.06|1000.56|1001.83|1000.33|0
1623353100000|2021-06-10 19:25:00|1002.03|1000.53|1001.83|1000.33|1002.04|1000.54|1001.59|1000.09|0
1623353400000|2021-06-10 19:30:00|1001.82|1000.32|1001.79|1000.29|1002.07|1000.57|1001.57|1000.07|0
1623353700000|2021-06-10 19:35:00|1001.8|1000.3|1001.61|1000.11|1001.83|1000.33|1001.57|1000.07|0
1623354000000|2021-06-10 19:40:00|1001.81|1000.31|1001.59|1000.09|1001.83|1000.33|1001.58|1000.08|0
1623354300000|2021-06-10 19:45:00|1001.58|1000.08|1001.56|1000.06|1001.79|1000.29|1001.35|999.85|0
1623354600000|2021-06-10 19:50:00|1001.57|1000.07|1001.63|1000.13|1002.08|1000.58|1001.57|1000.07|0
1623354900000|2021-06-10 19:55:00|1001.69|1000.19|1002.04|1000.54|1002.28|1000.78|1001.6|1000.1|0
1623355200000|2021-06-10 20:00:00|1002.06|1000.56|1002.19|1000.69|1002.39|1000.89|1002.01|1000.51|0
1623355500000|2021-06-10 20:05:00|1002.2|1000.7|1002.15|1000.65|1002.26|1000.76|1002.06|1000.56|0
1623355800000|2021-06-10 20:10:00|1002.14|1000.64|1001.79|1000.29|1002.15|1000.65|1001.66|1000.16|0
1623356100000|2021-06-10 20:15:00|1001.8|1000.3|1001.8|1000.3|1001.87|1000.37|1001.73|1000.23|0
1623356400000|2021-06-10 20:20:00|1001.82|1000.32|1001.8|1000.3|1001.82|1000.32|1001.73|1000.23|0
1623356700000|2021-06-10 20:25:00|1001.82|1000.32|1001.84|1000.34|1001.91|1000.41|1001.82|1000.32|0
1623357000000|2021-06-10 20:30:00|1001.83|1000.33|1002.07|1000.57|1002.11|1000.61|1001.79|1000.29|0
1623357300000|2021-06-10 20:35:00|1002.08|1000.58|1002.16|1000.66|1002.2|1000.7|1002.07|1000.57|0
1623357600000|2021-06-10 20:40:00|1002.17|1000.67|1002.16|1000.66|1002.2|1000.7|1002.11|1000.61|0
1623357900000|2021-06-10 20:45:00|1002.15|1000.65|1002.2|1000.7|1002.2|1000.7|1002.11|1000.61|0
1623358200000|2021-06-10 20:50:00|1002.16|1000.66|1002.16|1000.66|1002.2|1000.7|1002.16|1000.66|0
1623358500000|2021-06-10 20:55:00|1002.15|1000.65|1002.14|1000.64|1002.2|1000.7|1002.07|1000.57|0
1623358800000|2021-06-10 21:00:00|1002.11|1000.61|1002.11|1000.61|1002.14|1000.64|1002.11|1000.61|0
1623359100000|2021-06-10 21:05:00|1002.12|1000.62|1002.07|1000.57|1002.12|1000.62|1002.07|1000.57|0
1623359400000|2021-06-10 21:10:00|1002.09|1000.59|1002.09|1000.59|1002.12|1000.62|1002.03|1000.53|0
1623359700000|2021-06-10 21:15:00|1002.11|1000.61|1002.18|1000.68|1002.18|1000.68|1002.11|1000.61|0
1623361500000|2021-06-10 21:45:00|1002.16|1000.66|1002.16|1000.66|1002.16|1000.66|1002.16|1000.66|0
1623361800000|2021-06-10 21:50:00|1002.18|1000.68|1002.2|1000.7|1002.22|1000.72|1002.18|1000.68|0
1623362100000|2021-06-10 21:55:00|1002.22|1000.72|1002.22|1000.72|1002.22|1000.72|1002.2|1000.7|0
1623362400000|2021-06-10 22:00:00|1002.25|1000.75|1002.18|1000.68|1002.27|1000.77|1002.09|1000.59|0
1623362700000|2021-06-10 22:05:00|1002.19|1000.69|1002.29|1000.79|1002.29|1000.79|1002.18|1000.68|0
1623363000000|2021-06-10 22:10:00|1002.27|1000.77|1002.11|1000.61|1002.27|1000.77|1002.11|1000.61|0
1623363300000|2021-06-10 22:15:00|1002.12|1000.62|1002|1000.5|1002.14|1000.64|1002|1000.5|0
1623363600000|2021-06-10 22:20:00|1002.01|1000.51|1002.18|1000.68|1002.18|1000.68|1002.01|1000.51|0
1623363900000|2021-06-10 22:25:00|1002.17|1000.67|1002.14|1000.64|1002.17|1000.67|1002.05|1000.55|0
1623364200000|2021-06-10 22:30:00|1002.15|1000.65|1002.09|1000.59|1002.18|1000.68|1002.05|1000.55|0
1623364500000|2021-06-10 22:35:00|1002.08|1000.58|1002.09|1000.59|1002.14|1000.64|1002.05|1000.55|0
1623364800000|2021-06-10 22:40:00|1002.08|1000.58|1002|1000.5|1002.08|1000.58|1001.98|1000.48|0
1623365100000|2021-06-10 22:45:00|1001.98|1000.48|1002.07|1000.57|1002.09|1000.59|1001.96|1000.46|0
1623365400000|2021-06-10 22:50:00|1002.05|1000.55|1002.09|1000.59|1002.09|1000.59|1002.05|1000.55|0
1623365700000|2021-06-10 22:55:00|1002.08|1000.58|1002.05|1000.55|1002.08|1000.58|1002.05|1000.55|0
1623366000000|2021-06-10 23:00:00|1002.06|1000.56|1002.05|1000.55|1002.09|1000.59|1002|1000.5|0
1623366300000|2021-06-10 23:05:00|1002.07|1000.57|1002.09|1000.59|1002.09|1000.59|1002.05|1000.55|0
1623366600000|2021-06-10 23:10:00|1002.08|1000.58|1001.89|1000.39|1002.09|1000.59|1001.89|1000.39|0
1623366900000|2021-06-10 23:15:00|1001.9|1000.4|1002.05|1000.55|1002.05|1000.55|1001.9|1000.4|0
1623367200000|2021-06-10 23:20:00|1002.04|1000.54|1001.89|1000.39|1002.04|1000.54|1001.85|1000.35|0
1623367500000|2021-06-10 23:25:00|1001.9|1000.4|1002.14|1000.64|1002.14|1000.64|1001.9|1000.4|0
1623367800000|2021-06-10 23:30:00|1002.13|1000.63|1002.18|1000.68|1002.18|1000.68|1002.09|1000.59|0
1623368100000|2021-06-10 23:35:00|1002.16|1000.66|1002.14|1000.64|1002.18|1000.68|1002.09|1000.59|0
1623368400000|2021-06-10 23:40:00|1002.13|1000.63|1001.96|1000.46|1002.13|1000.63|1001.89|1000.39|0
1623368700000|2021-06-10 23:45:00|1001.97|1000.47|1002.09|1000.59|1002.18|1000.68|1001.96|1000.46|0
1623369000000|2021-06-10 23:50:00|1002.07|1000.57|1001.85|1000.35|1002.14|1000.64|1001.76|1000.26|0
1623369300000|2021-06-10 23:55:00|1001.84|1000.34|1001.89|1000.39|1001.89|1000.39|1001.76|1000.26|0
1623369600000|2021-06-11 00:00:00|1001.91|1000.41|1001.85|1000.35|1001.99|1000.49|1001.65|1000.15|0
1623369900000|2021-06-11 00:05:00|1001.84|1000.34|1002.29|1000.79|1002.33|1000.83|1001.8|1000.3|0
1623370200000|2021-06-11 00:10:00|1002.31|1000.81|1002.29|1000.79|1002.33|1000.83|1002.18|1000.68|0
1623370500000|2021-06-11 00:15:00|1002.31|1000.81|1002.29|1000.79|1002.38|1000.88|1001.9|1000.4|0
1623370800000|2021-06-11 00:20:00|1002.28|1000.78|1001.85|1000.35|1002.48|1000.98|1001.85|1000.35|0
1623371100000|2021-06-11 00:25:00|1001.84|1000.34|1001.58|1000.08|1002.04|1000.54|1001.37|999.87|0
1623371400000|2021-06-11 00:30:00|1001.57|1000.07|1001.56|1000.06|1001.81|1000.31|1001.37|999.87|0
1623371700000|2021-06-11 00:35:00|1001.49|999.99|1001.41|999.91|1001.6|1000.1|1001.16|999.66|0
1623372000000|2021-06-11 00:40:00|1001.4|999.9|1001.82|1000.32|1001.83|1000.33|1001.4|999.9|0
1623372300000|2021-06-11 00:45:00|1001.83|1000.33|1001.83|1000.33|1001.83|1000.33|1001.62|1000.12|0
1623372600000|2021-06-11 00:50:00|1001.82|1000.32|1001.83|1000.33|1001.83|1000.33|1001.82|1000.32|0
1623372900000|2021-06-11 00:55:00|1001.84|1000.34|1002.28|1000.78|1002.28|1000.78|1001.84|1000.34|0
1623373200000|2021-06-11 01:00:00|1002.29|1000.79|1002.27|1000.77|1002.49|1000.99|1002.25|1000.75|0
1623373500000|2021-06-11 01:05:00|1002.21|1000.71|1002.29|1000.79|1002.29|1000.79|1002.07|1000.57|0
1623373800000|2021-06-11 01:10:00|1002.28|1000.78|1002.29|1000.79|1002.29|1000.79|1002.28|1000.78|0
1623374100000|2021-06-11 01:15:00|1002.28|1000.78|1002.7|1001.2|1002.7|1001.2|1002.28|1000.78|0
1623374400000|2021-06-11 01:20:00|1002.64|1001.14|1002.48|1000.98|1002.7|1001.2|1002.27|1000.77|0
1623374700000|2021-06-11 01:25:00|1002.47|1000.97|1002.5|1001|1002.7|1001.2|1002.47|1000.97|0
1623375000000|2021-06-11 01:30:00|1002.53|1001.03|1002.49|1000.99|1002.7|1001.2|1002.27|1000.77|0
1623375300000|2021-06-11 01:35:00|1002.5|1001|1002.7|1001.2|1002.71|1001.21|1002.49|1000.99|0
1623375600000|2021-06-11 01:40:00|1002.71|1001.21|1002.51|1001.01|1002.71|1001.21|1002.51|1001.01|0
1623375900000|2021-06-11 01:45:00|1002.5|1001|1002.51|1001.01|1002.71|1001.21|1002.5|1001|0
1623376200000|2021-06-11 01:50:00|1002.52|1001.02|1002.52|1001.02|1002.52|1001.02|1002.52|1001.02|0
1623376500000|2021-06-11 01:55:00|1002.51|1001.01|1002.5|1001|1002.52|1001.02|1002.5|1001|0
1623376800000|2021-06-11 02:00:00|1002.49|1000.99|1002.06|1000.56|1002.49|1000.99|1002.06|1000.56|0
1623377100000|2021-06-11 02:05:00|1001.99|1000.49|1001.63|1000.13|1001.99|1000.49|1001.63|1000.13|0
1623377400000|2021-06-11 02:10:00|1001.64|1000.14|1001.84|1000.34|1001.86|1000.36|1001.64|1000.14|0
1623377700000|2021-06-11 02:15:00|1001.85|1000.35|1002.06|1000.56|1002.06|1000.56|1001.85|1000.35|0
1623378000000|2021-06-11 02:20:00|1002.07|1000.57|1002.06|1000.56|1002.07|1000.57|1002.06|1000.56|0
1623378300000|2021-06-11 02:25:00|1002.07|1000.57|1002.06|1000.56|1002.27|1000.77|1002.06|1000.56|0
1623378600000|2021-06-11 02:30:00|1001.99|1000.49|1002.06|1000.56|1002.06|1000.56|1001.86|1000.36|0
1623378900000|2021-06-11 02:35:00|1002|1000.5|1001.86|1000.36|1002.06|1000.56|1001.86|1000.36|0
1623379200000|2021-06-11 02:40:00|1001.92|1000.42|1001.86|1000.36|1002.07|1000.57|1001.86|1000.36|0
1623379500000|2021-06-11 02:45:00|1001.87|1000.37|1002.07|1000.57|1002.07|1000.57|1001.87|1000.37|0
1623379800000|2021-06-11 02:50:00|1002.06|1000.56|1002.07|1000.57|1002.07|1000.57|1002.06|1000.56|0
1623380100000|2021-06-11 02:55:00|1002.06|1000.56|1002.07|1000.57|1002.07|1000.57|1002.06|1000.56|0
1623380400000|2021-06-11 03:00:00|1002.14|1000.64|1002.27|1000.77|1002.27|1000.77|1002.14|1000.64|0
1623380700000|2021-06-11 03:05:00|1002.26|1000.76|1002.06|1000.56|1002.26|1000.76|1002.06|1000.56|0
1623381000000|2021-06-11 03:10:00|1002.07|1000.57|1002.07|1000.57|1002.07|1000.57|1002.06|1000.56|0
1623381300000|2021-06-11 03:15:00|1002.06|1000.56|1002.07|1000.57|1002.07|1000.57|1002.06|1000.56|0
1623381600000|2021-06-11 03:20:00|1002.14|1000.64|1002.28|1000.78|1002.28|1000.78|1002.14|1000.64|0
1623381900000|2021-06-11 03:25:00|1002.27|1000.77|1002.28|1000.78|1002.28|1000.78|1002.27|1000.77|0
1623382200000|2021-06-11 03:30:00|1002.27|1000.77|1002.29|1000.79|1002.29|1000.79|1002.27|1000.77|0
1623382500000|2021-06-11 03:35:00|1002.28|1000.78|1002.29|1000.79|1002.29|1000.79|1002.28|1000.78|0
1623382800000|2021-06-11 03:40:00|1002.3|1000.8|1002.3|1000.8|1002.3|1000.8|1002.29|1000.79|0
1623383100000|2021-06-11 03:45:00|1002.36|1000.86|1002.5|1001|1002.5|1001|1002.36|1000.86|0
1623383700000|2021-06-11 03:55:00|1002.49|1000.99|1002.5|1001|1002.5|1001|1002.49|1000.99|0
1623384000000|2021-06-11 04:00:00|1002.44|1000.94|1002.3|1000.8|1002.44|1000.94|1002.3|1000.8|0
1623384300000|2021-06-11 04:05:00|1002.36|1000.86|1002.5|1001|1002.5|1001|1002.36|1000.86|0
1623384600000|2021-06-11 04:10:00|1002.44|1000.94|1002.29|1000.79|1002.44|1000.94|1002.29|1000.79|0
1623384900000|2021-06-11 04:15:00|1002.3|1000.8|1002.5|1001|1002.5|1001|1002.29|1000.79|0
1623385500000|2021-06-11 04:25:00|1002.47|1000.97|1002.5|1001|1002.5|1001|1002.3|1000.8|0
1623385800000|2021-06-11 04:30:00|1002.51|1001.01|1002.5|1001|1002.51|1001.01|1002.5|1001|0
1623386100000|2021-06-11 04:35:00|1002.51|1001.01|1002.51|1001.01|1002.51|1001.01|1002.5|1001|0
1623386400000|2021-06-11 04:40:00|1002.52|1001.02|1002.52|1001.02|1002.52|1001.02|1002.51|1001.01|0
1623386700000|2021-06-11 04:45:00|1002.51|1001.01|1002.51|1001.01|1002.52|1001.02|1002.51|1001.01|0
1623387000000|2021-06-11 04:50:00|1002.5|1001|1002.29|1000.79|1002.5|1001|1002.29|1000.79|0
1623387300000|2021-06-11 04:55:00|1002.3|1000.8|1002.5|1001|1002.5|1001|1002.3|1000.8|0
1623387600000|2021-06-11 05:00:00|1002.48|1000.98|1002.5|1001|1002.5|1001|1002.28|1000.78|0
1623387900000|2021-06-11 05:05:00|1002.49|1000.99|1002.48|1000.98|1002.49|1000.99|1002.48|1000.98|0
1623388200000|2021-06-11 05:10:00|1002.49|1000.99|1002.48|1000.98|1002.49|1000.99|1002.48|1000.98|0
1623388500000|2021-06-11 05:15:00|1002.47|1000.97|1002.28|1000.78|1002.48|1000.98|1002.27|1000.77|0
1623388800000|2021-06-11 05:20:00|1002.29|1000.79|1002.29|1000.79|1002.3|1000.8|1002.29|1000.79|0
1623389700000|2021-06-11 05:35:00|1002.3|1000.8|1002.5|1001|1002.5|1001|1002.3|1000.8|0
1623390900000|2021-06-11 05:55:00|1002.56|1001.06|1002.5|1001|1002.7|1001.2|1002.5|1001|0
1623391200000|2021-06-11 06:00:00|1002.49|1000.99|1001.68|1000.18|1002.69|1001.19|1001.67|1000.17|0
1623391500000|2021-06-11 06:05:00|1001.67|1000.17|1001.88|1000.38|1001.89|1000.39|1001.67|1000.17|0
1623391800000|2021-06-11 06:10:00|1001.89|1000.39|1001.26|999.76|1001.9|1000.4|1001.26|999.76|0
1623392100000|2021-06-11 06:15:00|1001.27|999.77|1001.34|999.84|1001.67|1000.17|1001.24|999.74|0
1623392400000|2021-06-11 06:20:00|1001.37|999.87|1001.01|999.51|1001.45|999.95|1001|999.5|0
1623392700000|2021-06-11 06:25:00|1001.07|999.57|1001.42|999.92|1001.42|999.92|1001.01|999.51|0
1623393000000|2021-06-11 06:30:00|1001.41|999.91|1001.63|1000.13|1001.83|1000.33|1001.41|999.91|0
1623393300000|2021-06-11 06:35:00|1001.62|1000.12|1001.83|1000.33|1001.83|1000.33|1001.42|999.92|0
1623393600000|2021-06-11 06:40:00|1001.73|1000.23|1001.43|999.93|1001.83|1000.33|1001.42|999.92|0
1623393900000|2021-06-11 06:45:00|1001.42|999.92|1001.63|1000.13|1001.63|1000.13|1001.42|999.92|0
1623394200000|2021-06-11 06:50:00|1001.6|1000.1|1001.63|1000.13|1001.63|1000.13|1001.53|1000.03|0
1623394500000|2021-06-11 06:55:00|1001.64|1000.14|1003.75|1002.25|1003.75|1002.25|1001.64|1000.14|0
1623394800000|2021-06-11 07:00:00|1003.74|1002.24|1004.36|1002.86|1005.52|1004.02|1003.12|1001.62|1
1623395100000|2021-06-11 07:05:00|1004.16|1002.66|1004.96|1003.71|1005.26|1003.76|1003.56|1002.06|9
1623395400000|2021-06-11 07:10:00|1004.71|1003.96|1004.71|1003.46|1005.21|1004.21|1004.71|1003.46|12
1623395700000|2021-06-11 07:15:00|1004.46|1003.21|1004.71|1003.46|1004.96|1003.71|1003.96|1002.71|2
1623396000000|2021-06-11 07:20:00|1004.96|1003.71|1005.46|1004.21|1005.71|1004.46|1004.96|1003.71|0
1623396300000|2021-06-11 07:25:00|1005.71|1004.46|1004.96|1003.96|1005.71|1004.71|1004.96|1003.71|0
1623396600000|2021-06-11 07:30:00|1004.71|1004.21|1004.46|1003.46|1004.71|1004.21|1004.46|1003.21|0
1623396900000|2021-06-11 07:35:00|1004.96|1003.71|1004.46|1003.46|1004.96|1003.96|1004.46|1003.46|5
1623397200000|2021-06-11 07:40:00|1004.55|1003.55|1004.55|1003.8|1004.55|1003.8|1004.55|1003.55|0
1623397500000|2021-06-11 07:45:00||1003.55||1003.3||1003.8||1003.3|0
1623397800000|2021-06-11 07:50:00|1004.3|1003.05|1004.05|1003.05|1004.3|1003.3|1004.05|1002.8|0
1623398100000|2021-06-11 07:55:00|1003.8|1002.8|1003.05|1002.05|1003.8|1002.8|1003.05|1001.8|0
1623398400000|2021-06-11 08:00:00|1003.55|1002.3|1002.8|1001.8|1003.55|1002.55|1002.8|1001.8|1
1623398700000|2021-06-11 08:05:00|1003.05|1002.05|1002.3|1001.55|1003.05|1002.05|1002.3|1001.55|1
1623399000000|2021-06-11 08:10:00|1002.05|1001.05|1002.8|1001.8|1002.8|1001.8|1002.05|1001.05|4
1623399300000|2021-06-11 08:15:00|1003.05|1002.05|1003.05|1001.8|1003.55|1002.55|1003.05|1001.8|29
1623399600000|2021-06-11 08:20:00|1002.8|1001.55|1002.8|1001.8|1003.05|1001.8|1002.8|1001.55|0
1623399900000|2021-06-11 08:25:00|1002.55|1001.55|1003.05|1001.8|1003.05|1001.8|1002.55|1001.55|0
1623400200000|2021-06-11 08:30:00|1002.8|1001.55|1002.05|1000.8|1003.05|1001.8|1002.05|1000.8|12
1623400500000|2021-06-11 08:35:00|1002.3|1001.05|1002.55|1001.3|1002.55|1001.55|1002.3|1000.8|0
1623400800000|2021-06-11 08:40:00|1002.8|1001.55|1002.8|1001.55|1003.05|1001.8|1002.55|1001.3|0
1623401100000|2021-06-11 08:45:00|1003.05|1001.8|1002.8|1001.55|1003.05|1001.8|1002.3|1001.05|0
1623401400000|2021-06-11 08:50:00|1002.55|1001.8|1003.05|1001.8|1003.3|1002.05|1002.55|1001.55|1
1623401700000|2021-06-11 08:55:00|1003.3|1002.05|1003.55|1002.3|1003.55|1002.55|1003.05|1002.05|0
1623402000000|2021-06-11 09:00:00|1003.3|1002.55|1003.8|1002.55|1003.8|1002.55|1003.3|1002.55|0
1623402300000|2021-06-11 09:05:00|1003.55|1002.3|1003.3|1002.3|1003.8|1002.3|1003.3|1002.3|0
1623402600000|2021-06-11 09:10:00|1003.55|1002.05|1003.3|1002.05|1003.55|1002.05|1003.05|1001.8|0
1623402900000|2021-06-11 09:15:00|1003.05|1002.3|1003.05|1002.05|1003.05|1002.3|1003.05|1001.8|0
1623403200000|2021-06-11 09:20:00|1003.3|1002.3|1003.55|1002.3|1003.55|1002.55|1003.05|1002.05|0
1623403500000|2021-06-11 09:25:00|1003.8|1002.55|1003.55|1002.55|1004.05|1002.8|1003.55|1002.55|0
1623403800000|2021-06-11 09:30:00|1003.3|1002.3|1003.05|1002.05|1003.55|1002.55|1003.05|1002.05|0
1623404100000|2021-06-11 09:35:00|1003.3|1002.3|1003.3|1002.05|1003.3|1002.3|1003.05|1002.05|0
1623404400000|2021-06-11 09:40:00|1003.05|1001.8|1003.3|1002.3|1003.3|1002.3|1003.05|1001.8|0
1623404700000|2021-06-11 09:45:00||1002.05||1002.05||1002.55||1002.05|0
1623405000000|2021-06-11 09:50:00|1003.05|1001.8|1003.3|1002.05|1003.3|1002.3|1003.05|1001.8|0
1623405300000|2021-06-11 09:55:00|1003.8|1002.3|1003.8|1002.8|1004.05|1002.8|1003.8|1002.05|1
1623405600000|2021-06-11 10:00:00|1004.05|1003.05|1004.55|1003.3|1004.55|1003.3|1004.05|1002.8|0
1623405900000|2021-06-11 10:05:00|1004.8|1003.55|1004.3|1003.3|1004.8|1003.55|1004.3|1003.3|0
1623406200000|2021-06-11 10:10:00|1004.05|1003.05|1004.3|1003.05|1004.3|1003.3|1004.05|1003.05|0
1623406500000|2021-06-11 10:15:00|1004.55|1003.3|1004.8|1003.55|1004.8|1003.55|1004.55|1003.3|0
1623406800000|2021-06-11 10:20:00|1005.05|1003.8|1005.05|1003.8|1005.05|1003.8|1005.05|1003.55|0
1623407100000|2021-06-11 10:25:00|1005.3|1004.05|1005.55|1004.3|1005.55|1004.3|1005.05|1003.8|5
1623407400000|2021-06-11 10:30:00|1005.3|1004.05|1006.05|1004.8|1006.05|1004.8|1005.3|1004.05|0
1623407700000|2021-06-11 10:35:00|1006.3|1005.05|1006.3|1005.3|1006.55|1005.3|1006.05|1005.05|0
1623408000000|2021-06-11 10:40:00|1006.05|1005.05|1005.8|1004.8|1006.05|1005.05|1005.8|1004.55|0
1623408300000|2021-06-11 10:45:00|1006.05|1005.05|1006.3|1005.3|1006.3|1005.3|1005.8|1005.05|0
1623408600000|2021-06-11 10:50:00|1006.55|1005.05|1006.3|1005.3|1006.55|1005.3|1006.3|1005.05|7
1623408900000|2021-06-11 10:55:00|1006.05|1005.05|1006.55|1005.55|1006.8|1005.55|1006.05|1005.05|6
1623409200000|2021-06-11 11:00:00|1006.8|1005.3|1006.8|1005.55|1006.8|1005.55|1006.3|1005.3|0
1623409500000|2021-06-11 11:05:00|1007.05|1005.8|1006.55|1005.3|1007.05|1005.8|1006.55|1005.3|0
1623409800000|2021-06-11 11:10:00|1006.3|1005.05|1005.8|1004.55|1006.3|1005.05|1005.8|1004.55|0
1623410100000|2021-06-11 11:15:00|1005.55|1004.8|1005.8|1004.55|1005.8|1004.8|1005.55|1004.55|0
1623410400000|2021-06-11 11:20:00|1005.55|1004.3|1004.8|1003.55|1005.55|1004.3|1004.8|1003.55|0
1623410700000|2021-06-11 11:25:00|1005.05|1003.8|1005.3|1004.05|1005.3|1004.3|1005.05|1003.8|0
1623411000000|2021-06-11 11:30:00|1005.55|1004.3|1005.05|1003.8|1005.55|1004.3|1005.05|1003.8|1
1623411300000|2021-06-11 11:35:00|1005.3|1004.05|1005.3|1004.05|1005.3|1004.05|1005.05|1003.8|1
1623411600000|2021-06-11 11:40:00|1005.37|1004.12|1005.12|1003.87|1005.37|1004.12|1005.12|1003.87|0
1623411900000|2021-06-11 11:45:00|1004.87|1003.62|1004.87|1003.87|1005.12|1003.87|1004.87|1003.62|0
1623412200000|2021-06-11 11:50:00|1004.62|1003.62|1005.37|1004.12|1005.37|1004.12|1004.62|1003.37|2
1623412500000|2021-06-11 11:55:00|1005.62|1004.37|1005.62|1004.37|1005.62|1004.37|1005.37|1004.37|0
1623412800000|2021-06-11 12:00:00|1005.87|1004.62|1005.62|1004.37|1006.12|1004.87|1005.62|1004.37|0
1623413100000|2021-06-11 12:05:00|1005.87|1004.62|1005.87|1004.87|1005.87|1004.87|1005.62|1004.62|0
1623413400000|2021-06-11 12:10:00|1005.62|1004.62|1005.62|1004.37|1005.87|1004.62|1005.62|1004.37|0
1623413700000|2021-06-11 12:15:00|1005.37|1004.62|1005.37|1004.12|1005.37|1004.62|1005.37|1004.12|0
1623414000000|2021-06-11 12:20:00|1005.12|1003.87|1005.12|1003.87|1005.37|1003.87|1005.12|1003.87|0
1623414300000|2021-06-11 12:25:00|1004.87|1004.12|1004.87|1003.87|1004.87|1004.12|1004.87|1003.87|0
1623414600000|2021-06-11 12:30:00|1005.12|1003.62|1004.87|1003.62|1005.12|1003.87|1004.87|1003.62|0
1623414900000|2021-06-11 12:35:00|1005.12|1003.87|1005.12|1003.87|1005.12|1003.87|1004.87|1003.62|2
1623415200000|2021-06-11 12:40:00|1004.87|1004.12|1005.62|1004.37|1005.62|1004.37|1004.87|1003.87|0
1623415500000|2021-06-11 12:45:00|1005.37|1004.12|1005.62|1004.62|1005.62|1004.62|1005.37|1004.12|0
1623415800000|2021-06-11 12:50:00||1004.87||1004.87||1004.87||1004.62|0
1623416100000|2021-06-11 12:55:00|1006.12|1005.12|1006.37|1005.12|1006.37|1005.12|1005.62|1004.62|4
1623416400000|2021-06-11 13:00:00|1006.12|1005.37|1006.37|1005.12|1006.37|1005.37|1006.12|1004.87|0
1623416700000|2021-06-11 13:05:00|1006.12|1004.87|1005.87|1004.87|1006.12|1005.12|1005.87|1004.62|0
1623417000000|2021-06-11 13:10:00|1006.12|1004.62|1005.87|1004.87|1006.12|1004.87|1005.87|1004.62|0
1623417300000|2021-06-11 13:15:00|1005.62||1005.62||1005.62||1005.62||0
1623417600000|2021-06-11 13:20:00|1006.12|1005.12|1006.12|1005.12|1006.12|1005.12|1006.12|1005.12|1
1623417900000|2021-06-11 13:25:00|1005.87|1004.62|1005.62|1004.62|1005.87|1004.62|1005.62|1004.62|2
1623418200000|2021-06-11 13:30:00|1006.12|1004.87|1005.87|1005.12|1006.12|1005.37|1005.87|1004.62|3
1623418500000|2021-06-11 13:35:00|1006.37|1005.37|1006.12|1005.12|1006.62|1005.62|1006.12|1004.87|3
1623418800000|2021-06-11 13:40:00|1006.62|1005.37|1005.87|1004.62|1006.62|1005.62|1005.87|1004.62|1
1623419100000|2021-06-11 13:45:00|1006.37|1004.87|1006.12|1004.87|1006.37|1005.62|1006.12|1004.62|1
1623419400000|2021-06-11 13:50:00|1005.87|1004.62|1006.12|1005.12|1006.12|1005.12|1005.62|1004.62|1
1623419700000|2021-06-11 13:55:00|1005.87|1005.37|1006.12|1005.12|1006.12|1005.37|1005.62|1004.37|4
1623420000000|2021-06-11 14:00:00|1006.37|1005.37|1005.87|1004.62|1006.62|1005.62|1005.62|1004.62|13
1623420300000|2021-06-11 14:05:00|1005.62|1004.12|1006.12|1004.87|1006.12|1005.37|1005.37|1004.12|1
1623420600000|2021-06-11 14:10:00|1005.97|1004.72|1005.22|1004.47|1005.97|1005.22|1005.22|1004.47|46
1623420900000|2021-06-11 14:15:00|1004.97|1003.97|1005.67|1004.17|1005.67|1004.22|1004.97|1003.97|4
1623421200000|2021-06-11 14:20:00|1005.68|1004.18|1005.21|1003.71|1005.68|1004.18|1005.01|1003.51|0
1623421500000|2021-06-11 14:25:00|1005.14|1003.64|1006.23|1004.73|1006.25|1004.75|1004.99|1003.49|734
1623421800000|2021-06-11 14:30:00|1006.24|1004.74|1006.2|1004.7|1006.41|1004.91|1006|1004.5|0
1623422100000|2021-06-11 14:35:00|1006.19|1004.69|1006.15|1004.65|1006.22|1004.72|1005.79|1004.29|0
1623422400000|2021-06-11 14:40:00|1006.09|1004.59|1006.16|1004.66|1006.39|1004.89|1005.95|1004.45|0
1623422700000|2021-06-11 14:45:00|1006.15|1004.65|1005.58|1004.08|1006.16|1004.66|1005.58|1004.08|0
1623423000000|2021-06-11 14:50:00|1005.59|1004.09|1005.44|1003.94|1005.59|1004.09|1004.98|1003.48|0
1623423300000|2021-06-11 14:55:00|1005.43|1003.93|1004.95|1003.45|1005.44|1003.94|1004.8|1003.3|0
1623423600000|2021-06-11 15:00:00|1004.81|1003.31|1004.54|1003.04|1005.02|1003.52|1004.33|1002.83|31
1623423900000|2021-06-11 15:05:00|1004.55|1003.05|1005.03|1003.53|1005.03|1003.53|1004.54|1003.04|0
1623424200000|2021-06-11 15:10:00|1005.02|1003.52|1005.21|1003.71|1005.23|1003.73|1005|1003.5|0
1623424500000|2021-06-11 15:15:00|1005.2|1003.7|1005.58|1004.08|1005.81|1004.31|1005.19|1003.69|0
1623424800000|2021-06-11 15:20:00|1005.59|1004.09|1005.61|1004.11|1005.81|1004.31|1005.59|1004.09|0
1623425100000|2021-06-11 15:25:00|1005.6|1004.1|1005.84|1004.34|1006.04|1004.54|1005.59|1004.09|0
1623425400000|2021-06-11 15:30:00|1005.83|1004.33|1005.84|1004.34|1006.25|1004.75|1005.63|1004.13|0
1623425700000|2021-06-11 15:35:00|1005.78|1004.28|1006.25|1004.75|1006.44|1004.94|1005.64|1004.14|0
1623426000000|2021-06-11 15:40:00|1006.24|1004.74|1006.41|1004.91|1006.44|1004.94|1006.23|1004.73|0
1623426300000|2021-06-11 15:45:00|1006.47|1004.97|1006.82|1005.32|1006.85|1005.35|1006.41|1004.91|0
1623426600000|2021-06-11 15:50:00|1006.83|1005.33|1006.59|1005.09|1006.83|1005.33|1006.59|1005.09|0
1623426900000|2021-06-11 15:55:00|1006.6|1005.1|1006.39|1004.89|1006.6|1005.1|1006.37|1004.87|0
1623427200000|2021-06-11 16:00:00|1006.4|1004.9|1006.6|1005.1|1006.62|1005.12|1006.39|1004.89|0
1623427500000|2021-06-11 16:05:00|1006.61|1005.11|1006.36|1004.86|1006.62|1005.12|1006.36|1004.86|0
1623427800000|2021-06-11 16:10:00|1006.37|1004.87|1006.37|1004.87|1006.37|1004.87|1006.15|1004.65|0
1623428100000|2021-06-11 16:15:00|1006.36|1004.86|1006.15|1004.65|1006.38|1004.88|1006.15|1004.65|0
1623428400000|2021-06-11 16:20:00|1006.16|1004.66|1005.93|1004.43|1006.16|1004.66|1005.92|1004.42|0
1623428700000|2021-06-11 16:25:00|1005.92|1004.42|1005.91|1004.41|1005.93|1004.43|1005.91|1004.41|0
1623429000000|2021-06-11 16:30:00|1005.92|1004.42|1006.11|1004.61|1006.13|1004.63|1005.91|1004.41|0
1623429300000|2021-06-11 16:35:00|1006.1|1004.6|1005.89|1004.39|1006.1|1004.6|1005.88|1004.38|0
1623429600000|2021-06-11 16:40:00|1005.88|1004.38|1005.9|1004.4|1005.9|1004.4|1005.67|1004.17|0
1623429900000|2021-06-11 16:45:00|1005.91|1004.41|1006.12|1004.62|1006.32|1004.82|1005.91|1004.41|0
1623430200000|2021-06-11 16:50:00|1006.11|1004.61|1006.55|1005.05|1006.55|1005.05|1006.11|1004.61|0
1623430500000|2021-06-11 16:55:00|1006.54|1005.04|1006.55|1005.05|1006.56|1005.06|1006.33|1004.83|0
1623430800000|2021-06-11 17:00:00|1006.56|1005.06|1006.34|1004.84|1006.56|1005.06|1006.31|1004.81|0
1623431100000|2021-06-11 17:05:00|1006.4|1004.9|1006.55|1005.05|1006.55|1005.05|1006.34|1004.84|0
1623431400000|2021-06-11 17:10:00|1006.54|1005.04|1006.55|1005.05|1006.55|1005.05|1006.53|1005.03|0
1623431700000|2021-06-11 17:15:00|1006.54|1005.04|1006.55|1005.05|1006.57|1005.07|1006.53|1005.03|0
1623432000000|2021-06-11 17:20:00|1006.56|1005.06|1006.58|1005.08|1006.58|1005.08|1006.55|1005.05|0
1623432300000|2021-06-11 17:25:00|1006.57|1005.07|1006.57|1005.07|1006.58|1005.08|1006.57|1005.07|0
1623432600000|2021-06-11 17:30:00|1006.56|1005.06|1006.58|1005.08|1006.78|1005.28|1006.56|1005.06|0
1623432900000|2021-06-11 17:35:00|1006.57|1005.07|1006.59|1005.09|1006.59|1005.09|1006.57|1005.07|0
1623433200000|2021-06-11 17:40:00|1006.58|1005.08|1006.6|1005.1|1006.6|1005.1|1006.58|1005.08|0
1623433500000|2021-06-11 17:45:00|1006.59|1005.09|1006.81|1005.31|1007.02|1005.52|1006.59|1005.09|0
1623433800000|2021-06-11 17:50:00|1006.82|1005.32|1006.82|1005.32|1006.83|1005.33|1006.82|1005.32|0
1623434100000|2021-06-11 17:55:00|1006.83|1005.33|1006.83|1005.33|1006.84|1005.34|1006.82|1005.32|0
1623434400000|2021-06-11 18:00:00|1006.84|1005.34|1006.87|1005.37|1006.88|1005.38|1006.83|1005.33|0
1623434700000|2021-06-11 18:05:00|1006.88|1005.38|1007.08|1005.58|1007.08|1005.58|1006.87|1005.37|0
1623435000000|2021-06-11 18:10:00|1007.07|1005.57|1007.08|1005.58|1007.08|1005.58|1007.07|1005.57|0
1623435300000|2021-06-11 18:15:00|1007.09|1005.59|1007.06|1005.56|1007.09|1005.59|1006.87|1005.37|0
1623435600000|2021-06-11 18:20:00|1007.07|1005.57|1007.06|1005.56|1007.07|1005.57|1007.05|1005.55|0
1623435900000|2021-06-11 18:25:00|1007.07|1005.57|1007.29|1005.79|1007.29|1005.79|1007.06|1005.56|0
1623436200000|2021-06-11 18:30:00|1007.3|1005.8|1007.5|1006|1007.5|1006|1007.29|1005.79|0
1623436500000|2021-06-11 18:35:00|1007.49|1005.99|1007.5|1006|1007.5|1006|1007.49|1005.99|0
1623436800000|2021-06-11 18:40:00|1007.49|1005.99|1007.49|1005.99|1007.5|1006|1007.48|1005.98|0
1623437100000|2021-06-11 18:45:00|1007.5|1006|1007.49|1005.99|1007.5|1006|1007.48|1005.98|0
1623437400000|2021-06-11 18:50:00|1007.48|1005.98|1007.45|1005.95|1007.48|1005.98|1007.25|1005.75|0
1623437700000|2021-06-11 18:55:00|1007.46|1005.96|1007.49|1005.99|1007.49|1005.99|1007.45|1005.95|0
1623438000000|2021-06-11 19:00:00|1007.48|1005.98|1007.25|1005.75|1007.5|1006|1007.25|1005.75|0
1623438300000|2021-06-11 19:05:00|1007.24|1005.74|1007.25|1005.75|1007.27|1005.77|1007.04|1005.54|0
1623438600000|2021-06-11 19:10:00|1007.26|1005.76|1007.03|1005.53|1007.27|1005.77|1007.02|1005.52|0
1623438900000|2021-06-11 19:15:00|1007.23|1005.73|1007.27|1005.77|1007.27|1005.77|1007.23|1005.73|0
1623439200000|2021-06-11 19:20:00|1007.26|1005.76|1007.44|1005.94|1007.46|1005.96|1007.25|1005.75|0
1623439500000|2021-06-11 19:25:00|1007.45|1005.95|1007.27|1005.77|1007.45|1005.95|1007.06|1005.56|0
1623439800000|2021-06-11 19:30:00|1007.28|1005.78|1007.29|1005.79|1007.29|1005.79|1007.06|1005.56|0
1623440100000|2021-06-11 19:35:00|1007.28|1005.78|1007.29|1005.79|1007.29|1005.79|1007.27|1005.77|0
1623440400000|2021-06-11 19:40:00|1007.28|1005.78|1007.11|1005.61|1007.29|1005.79|1007.04|1005.54|0
1623440700000|2021-06-11 19:45:00|1007.12|1005.62|1007.12|1005.62|1007.32|1005.82|1006.9|1005.4|0
1623441000000|2021-06-11 19:50:00|1007.18|1005.68|1007.43|1005.93|1007.56|1006.06|1007.18|1005.68|0
1623441300000|2021-06-11 19:55:00|1007.42|1005.92|1008.48|1006.98|1008.66|1007.16|1007.41|1005.91|0
1623441600000|2021-06-11 20:00:00|1008.5|1007|1008.29|1006.79|1008.59|1007.09|1008.16|1006.66|0
1623441900000|2021-06-11 20:05:00|1008.3|1006.8|1008.29|1006.79|1008.34|1006.84|1008.29|1006.79|0
1623442200000|2021-06-11 20:10:00|1008.3|1006.8|1008.29|1006.79|1008.32|1006.82|1008.27|1006.77|0
1623442500000|2021-06-11 20:15:00|1008.3|1006.8|1008.26|1006.76|1008.32|1006.82|1008.26|1006.76|0
1623442800000|2021-06-11 20:20:00|1008.28|1006.78|1008.33|1006.83|1008.35|1006.85|1008.24|1006.74|0
1623443100000|2021-06-11 20:25:00|1008.35|1006.85|1008.35|1006.85|1008.35|1006.85|1008.28|1006.78|0
1623443400000|2021-06-11 20:30:00|1008.34|1006.84|1008.32|1006.82|1008.36|1006.86|1008.27|1006.77|0
1623443700000|2021-06-11 20:35:00|1008.31|1006.81|1008.32|1006.82|1008.32|1006.82|1008.27|1006.77|0
1623444000000|2021-06-11 20:40:00|1008.31|1006.81|1008.27|1006.77|1008.32|1006.82|1008.27|1006.77|0
1623444300000|2021-06-11 20:45:00|1008.28|1006.78|1008.36|1006.86|1008.36|1006.86|1008.27|1006.77|0
1623444600000|2021-06-11 20:50:00|1008.35|1006.85|1008.32|1006.82|1008.36|1006.86|1008.27|1006.77|0
1623444900000|2021-06-11 20:55:00|1008.31|1006.81|1008.31|1006.81|1008.36|1006.86|1008.27|1006.77|0
1623621600000|2021-06-13 22:00:00|1009.43|1007.93|1009.3|1007.8|1009.54|1008.04|1009.19|1007.69|0
1623621900000|2021-06-13 22:05:00|1009.32|1007.82|1009.03|1007.53|1009.39|1007.89|1008.94|1007.44|0
1623622200000|2021-06-13 22:10:00|1009.02|1007.52|1009.03|1007.53|1009.03|1007.53|1008.89|1007.39|0
1623622500000|2021-06-13 22:15:00|1009.07|1007.57|1009.18|1007.68|1009.33|1007.83|1009.07|1007.57|0
1623622800000|2021-06-13 22:20:00|1009.17|1007.67|1009.18|1007.68|1009.23|1007.73|1009.09|1007.59|0
1623623100000|2021-06-13 22:25:00|1009.17|1007.67|1009.09|1007.59|1009.18|1007.68|1009.03|1007.53|0
1623623400000|2021-06-13 22:30:00|1009.1|1007.6|1009.03|1007.53|1009.18|1007.68|1009.03|1007.53|0
1623623700000|2021-06-13 22:35:00|1009.07|1007.57|1009.03|1007.53|1009.07|1007.57|1009.03|1007.53|0
1623624000000|2021-06-13 22:40:00|1009.07|1007.57|1009.03|1007.53|1009.09|1007.59|1009.03|1007.53|0
1623624300000|2021-06-13 22:45:00|1009.04|1007.54|1009.09|1007.59|1009.09|1007.59|1009.03|1007.53|0
1623624600000|2021-06-13 22:50:00|1009.08|1007.58|1009.09|1007.59|1009.09|1007.59|1009.03|1007.53|0
1623624900000|2021-06-13 22:55:00|1009.07|1007.57|1009.03|1007.53|1009.09|1007.59|1009.03|1007.53|0
1623625200000|2021-06-13 23:00:00|1009.02|1007.52|1008.94|1007.44|1009.03|1007.53|1008.94|1007.44|0
1623625500000|2021-06-13 23:05:00|1008.95|1007.45|1008.85|1007.35|1008.98|1007.48|1008.85|1007.35|0
1623625800000|2021-06-13 23:10:00|1008.84|1007.34|1008.85|1007.35|1008.85|1007.35|1008.74|1007.24|0
1623626100000|2021-06-13 23:15:00|1008.86|1007.36|1008.94|1007.44|1008.94|1007.44|1008.85|1007.35|0
1623626400000|2021-06-13 23:20:00|1008.96|1007.46|1009.09|1007.59|1009.09|1007.59|1008.96|1007.46|0
1623626700000|2021-06-13 23:25:00|1009.07|1007.57|1008.94|1007.44|1009.09|1007.59|1008.94|1007.44|0
1623627000000|2021-06-13 23:30:00|1008.95|1007.45|1009.09|1007.59|1009.09|1007.59|1008.89|1007.39|0
1623627300000|2021-06-13 23:35:00|1009.07|1007.57|1009.23|1007.73|1009.23|1007.73|1009.07|1007.57|0
1623627600000|2021-06-13 23:40:00|1009.25|1007.75|1009.23|1007.73|1009.33|1007.83|1009.23|1007.73|0
1623627900000|2021-06-13 23:45:00|1009.22|1007.72|1009.09|1007.59|1009.22|1007.72|1009.07|1007.57|0
1623628200000|2021-06-13 23:50:00|1009.07|1007.57|1009.03|1007.53|1009.14|1007.64|1009.03|1007.53|0
1623628500000|2021-06-13 23:55:00|1009.04|1007.54|1009.09|1007.59|1009.18|1007.68|1009.03|1007.53|0
1623628800000|2021-06-14 00:00:00|1009.11|1007.61|1008.89|1007.39|1009.62|1008.12|1008.8|1007.3|0
1623629100000|2021-06-14 00:05:00|1008.9|1007.4|1008.69|1007.19|1008.98|1007.48|1008.65|1007.15|0
1623629400000|2021-06-14 00:10:00|1008.65|1007.15|1008.68|1007.18|1008.76|1007.26|1008.64|1007.14|0
1623629700000|2021-06-14 00:15:00|1008.66|1007.16|1007.89|1006.39|1008.68|1007.18|1007.55|1006.05|0
1623630000000|2021-06-14 00:20:00|1007.88|1006.38|1007.68|1006.18|1007.88|1006.38|1007.67|1006.17|0
1623630300000|2021-06-14 00:25:00|1007.74|1006.24|1008.31|1006.81|1008.31|1006.81|1007.67|1006.17|0
1623630600000|2021-06-14 00:30:00|1008.25|1006.75|1008.33|1006.83|1008.33|1006.83|1008.1|1006.6|0
1623630900000|2021-06-14 00:35:00|1008.32|1006.82|1008.33|1006.83|1008.54|1007.04|1008.32|1006.82|0
1623631200000|2021-06-14 00:40:00|1008.39|1006.89|1008.33|1006.83|1008.53|1007.03|1008.33|1006.83|0
1623631500000|2021-06-14 00:45:00|1008.32|1006.82|1008.33|1006.83|1008.33|1006.83|1008.32|1006.82|0
1623631800000|2021-06-14 00:50:00|1008.32|1006.82|1008.12|1006.62|1008.33|1006.83|1008.12|1006.62|0
1623632100000|2021-06-14 00:55:00|1008.11|1006.61|1008.12|1006.62|1008.31|1006.81|1007.89|1006.39|0
1623632400000|2021-06-14 01:00:00|1008.11|1006.61|1007.88|1006.38|1008.33|1006.83|1007.87|1006.37|0
1623632700000|2021-06-14 01:05:00|1007.87|1006.37|1007.87|1006.37|1007.88|1006.38|1007.86|1006.36|0
1623633000000|2021-06-14 01:10:00|1007.86|1006.36|1008.07|1006.57|1008.08|1006.58|1007.86|1006.36|0
1623633300000|2021-06-14 01:15:00|1008.08|1006.58|1008.08|1006.58|1008.29|1006.79|1008.08|1006.58|0
1623633600000|2021-06-14 01:20:00|1008.09|1006.59|1008.29|1006.79|1008.3|1006.8|1008.08|1006.58|0
1623633900000|2021-06-14 01:25:00|1008.3|1006.8|1008.31|1006.81|1008.31|1006.81|1008.1|1006.6|0
1623634200000|2021-06-14 01:30:00|1008.3|1006.8|1008.09|1006.59|1008.31|1006.81|1008.09|1006.59|0
1623634500000|2021-06-14 01:35:00|1008.1|1006.6|1008.3|1006.8|1008.3|1006.8|1008.1|1006.6|0
1623634800000|2021-06-14 01:40:00|1008.31|1006.81|1008.32|1006.82|1008.32|1006.82|1008.31|1006.81|0
1623635100000|2021-06-14 01:45:00|1008.31|1006.81|1008.31|1006.81|1008.32|1006.82|1008.31|1006.81|0
1623635400000|2021-06-14 01:50:00|1008.25|1006.75|1008.31|1006.81|1008.32|1006.82|1008.1|1006.6|0
1623635700000|2021-06-14 01:55:00|1008.32|1006.82|1008.33|1006.83|1008.33|1006.83|1008.31|1006.81|0
1623636000000|2021-06-14 02:00:00|1008.32|1006.82|1008.32|1006.82|1008.32|1006.82|1008.31|1006.81|0
1623636300000|2021-06-14 02:05:00|1008.33|1006.83|1008.32|1006.82|1008.33|1006.83|1008.32|1006.82|0
1623636600000|2021-06-14 02:10:00|1008.33|1006.83|1008.32|1006.82|1008.33|1006.83|1008.31|1006.81|0
1623636900000|2021-06-14 02:15:00|1008.33|1006.83|1008.54|1007.04|1008.54|1007.04|1008.33|1006.83|0
1623637200000|2021-06-14 02:20:00|1008.55|1007.05|1008.78|1007.28|1008.78|1007.28|1008.54|1007.04|0
1623637500000|2021-06-14 02:25:00|1008.77|1007.27|1008.77|1007.27|1008.78|1007.28|1008.75|1007.25|0
1623637800000|2021-06-14 02:30:00|1008.76|1007.26|1008.56|1007.06|1008.77|1007.27|1008.55|1007.05|0
1623638100000|2021-06-14 02:35:00|1008.76|1007.26|1008.55|1007.05|1008.76|1007.26|1008.55|1007.05|0
1623638400000|2021-06-14 02:40:00|1008.56|1007.06|1008.36|1006.86|1008.56|1007.06|1008.35|1006.85|0
1623638700000|2021-06-14 02:45:00|1008.35|1006.85|1008.56|1007.06|1008.56|1007.06|1008.35|1006.85|0
1623639000000|2021-06-14 02:50:00|1008.57|1007.07|1008.78|1007.28|1008.78|1007.28|1008.56|1007.06|0
1623639600000|2021-06-14 03:00:00|1008.77|1007.27|1008.78|1007.28|1008.78|1007.28|1008.77|1007.27|0
1623639900000|2021-06-14 03:05:00|1008.77|1007.27|1008.57|1007.07|1008.77|1007.27|1008.56|1007.06|0
1623640200000|2021-06-14 03:10:00|1008.56|1007.06|1008.56|1007.06|1008.56|1007.06|1008.56|1007.06|0
1623640800000|2021-06-14 03:20:00|1008.57|1007.07|1008.56|1007.06|1008.57|1007.07|1008.56|1007.06|0
1623641100000|2021-06-14 03:25:00|1008.55|1007.05|1008.56|1007.06|1008.56|1007.06|1008.55|1007.05|0
1623641400000|2021-06-14 03:30:00|1008.55|1007.05|1008.34|1006.84|1008.55|1007.05|1008.34|1006.84|0
1623641700000|2021-06-14 03:35:00|1008.35|1006.85|1008.56|1007.06|1008.56|1007.06|1008.34|1006.84|0
1623642000000|2021-06-14 03:40:00|1008.55|1007.05|1008.34|1006.84|1008.55|1007.05|1008.34|1006.84|0
1623642300000|2021-06-14 03:45:00|1008.35|1006.85|1008.35|1006.85|1008.35|1006.85|1008.34|1006.84|0
1623642600000|2021-06-14 03:50:00|1008.34|1006.84|1008.33|1006.83|1008.35|1006.85|1008.33|1006.83|0
1623642900000|2021-06-14 03:55:00|1008.34|1006.84|1008.34|1006.84|1008.34|1006.84|1008.33|1006.83|0
1623643500000|2021-06-14 04:05:00|1008.35|1006.85|1008.34|1006.84|1008.35|1006.85|1008.34|1006.84|0
1623643800000|2021-06-14 04:10:00|1008.35|1006.85|1008.54|1007.04|1008.55|1007.05|1008.33|1006.83|0
1623644100000|2021-06-14 04:15:00|1008.48|1006.98|1008.34|1006.84|1008.48|1006.98|1008.33|1006.83|0
1623644400000|2021-06-14 04:20:00|1008.33|1006.83|1008.35|1006.85|1008.35|1006.85|1008.33|1006.83|0
1623644700000|2021-06-14 04:25:00|1008.36|1006.86|1008.36|1006.86|1008.36|1006.86|1008.35|1006.85|0
1623645000000|2021-06-14 04:30:00|1008.35|1006.85|1008.35|1006.85|1008.36|1006.86|1008.35|1006.85|0
1623645300000|2021-06-14 04:35:00|1008.34|1006.84|1008.35|1006.85|1008.35|1006.85|1008.34|1006.84|0
1623645600000|2021-06-14 04:40:00|1008.34|1006.84|1008.35|1006.85|1008.35|1006.85|1008.34|1006.84|0
1623645900000|2021-06-14 04:45:00|1008.34|1006.84|1008.34|1006.84|1008.34|1006.84|1008.34|1006.84|0
1623646200000|2021-06-14 04:50:00|1008.14|1006.64|1008.13|1006.63|1008.33|1006.83|1008.13|1006.63|0
1623646500000|2021-06-14 04:55:00|1008.14|1006.64|1008.14|1006.64|1008.14|1006.64|1008.13|1006.63|0
1623646800000|2021-06-14 05:00:00|1008.13|1006.63|1008.13|1006.63|1008.35|1006.85|1008.13|1006.63|0
1623647100000|2021-06-14 05:05:00|1008.14|1006.64|1007.93|1006.43|1008.14|1006.64|1007.93|1006.43|0
1623647700000|2021-06-14 05:15:00|1007.94|1006.44|1007.94|1006.44|1007.95|1006.45|1007.93|1006.43|0
1623648000000|2021-06-14 05:20:00|1007.88|1006.38|1007.74|1006.24|1007.88|1006.38|1007.74|1006.24|0
1623648300000|2021-06-14 05:25:00|1007.75|1006.25|1007.95|1006.45|1007.96|1006.46|1007.74|1006.24|0
1623648600000|2021-06-14 05:30:00|1007.75|1006.25|1007.81|1006.31|1007.81|1006.31|1007.74|1006.24|0
1623648900000|2021-06-14 05:35:00|1007.8|1006.3|1007.8|1006.3|1007.81|1006.31|1007.8|1006.3|0
1623649200000|2021-06-14 05:40:00|1007.81|1006.31|1008.01|1006.51|1008.01|1006.51|1007.8|1006.3|0
1623649500000|2021-06-14 05:45:00|1008.02|1006.52|1007.81|1006.31|1008.02|1006.52|1007.81|1006.31|0
1623649800000|2021-06-14 05:50:00|1007.8|1006.3|1008.01|1006.51|1008.01|1006.51|1007.8|1006.3|0
1623650100000|2021-06-14 05:55:00|1008.07|1006.57|1007.99|1006.49|1008.21|1006.71|1007.99|1006.49|0
1623650400000|2021-06-14 06:00:00|1007.93|1006.43|1007.36|1005.86|1008.19|1006.69|1007.36|1005.86|0
1623650700000|2021-06-14 06:05:00|1007.37|1005.87|1007.79|1006.29|1007.99|1006.49|1007.36|1005.86|0
1623651000000|2021-06-14 06:10:00|1007.73|1006.23|1007.38|1005.88|1007.73|1006.23|1007.38|1005.88|0
1623651300000|2021-06-14 06:15:00|1007.37|1005.87|1007.37|1005.87|1007.58|1006.08|1007.16|1005.66|0
1623651600000|2021-06-14 06:20:00|1007.36|1005.86|1007.53|1006.03|1007.74|1006.24|1007.16|1005.66|0
1623651900000|2021-06-14 06:25:00|1007.52|1006.02|1007.53|1006.03|1007.54|1006.04|1007.33|1005.83|0
1623652200000|2021-06-14 06:30:00|1007.47|1005.97|1007.52|1006.02|1007.53|1006.03|1007.32|1005.82|0
1623652500000|2021-06-14 06:35:00|1007.53|1006.03|1007.52|1006.02|1007.53|1006.03|1007.31|1005.81|0
1623652800000|2021-06-14 06:40:00|1007.46|1005.96|1007.63|1006.13|1007.73|1006.23|1007.32|1005.82|0
1623653100000|2021-06-14 06:45:00|1007.6|1006.1|1008.09|1006.59|1008.17|1006.67|1007.53|1006.03|0
1623653400000|2021-06-14 06:50:00|1008.06|1006.56|1008.2|1006.7|1008.21|1006.71|1007.78|1006.28|0
1623653700000|2021-06-14 06:55:00|1008.19|1006.69|1009.15|1007.65|1009.15|1007.65|1008.19|1006.69|0
1623654000000|2021-06-14 07:00:00|1009.21|1007.71|1011.61|1010.11|1011.64|1010.14|1008.73|1007.23|251
1623654300000|2021-06-14 07:05:00|1011.6|1010.1|1013.22|1011.47|1013.47|1011.47|1011.19|1009.69|9
1623654600000|2021-06-14 07:10:00|1012.97|1011.72|1013.22|1011.97|1013.22|1012.22|1012.47|1011.47|19
1623654900000|2021-06-14 07:15:00|1012.97|1012.22|1014.47|1012.97|1014.47|1013.22|1012.97|1011.97|82
1623655200000|2021-06-14 07:20:00|1014.22|1013.22|1013.47|1012.72|1014.47|1013.47|1013.47|1012.72|7
1623655500000|2021-06-14 07:25:00|1013.72|1012.22|1012.97|1011.72|1013.72|1012.72|1012.97|1011.72|4
1623655800000|2021-06-14 07:30:00|1013.22|1011.97|1011.97|1010.97|1013.22|1011.97|1011.97|1010.97|3
1623656100000|2021-06-14 07:35:00|1012.47|1011.22|1012.47|1011.22|1012.97|1011.72|1011.97|1011.22|5
1623656400000|2021-06-14 07:40:00|1012.56|1011.31|1012.31|1011.31|1012.56|1011.56|1012.06|1011.06|8
1623656700000|2021-06-14 07:45:00|1012.06|1011.06|1012.56|1011.81|1012.81|1011.81|1011.56|1010.81|10
1623657000000|2021-06-14 07:50:00|1012.81|1012.06|1013.56|1012.31|1013.56|1012.31|1012.56|1011.56|2
1623657300000|2021-06-14 07:55:00|1013.31|1012.06|1013.81|1012.81|1013.81|1013.06|1013.06|1011.81|14
1623657600000|2021-06-14 08:00:00|1013.56|1013.06|1014.06|1013.31|1014.31|1013.31|1013.56|1013.06|3
1623657900000|2021-06-14 08:05:00|1014.56|1013.56|1014.31|1013.06|1014.56|1013.56|1014.31|1013.06|7
1623658200000|2021-06-14 08:10:00|1014.81|1013.31|1014.81|1013.81|1014.81|1013.81|1014.81|1013.31|226
1623658500000|2021-06-14 08:15:00|1014.56|1013.31|1014.06|1012.81|1014.56|1013.31|1013.81|1012.81|18
1623658800000|2021-06-14 08:20:00|1013.81|1012.56|1013.81|1012.81|1013.81|1012.81|1013.56|1012.31|4
1623659100000|2021-06-14 08:25:00|1013.56|1012.56|1013.56|1012.56|1014.06|1013.06|1013.56|1012.56|12
1623659400000|2021-06-14 08:30:00|1013.81|1012.81|1014.31|1013.06|1014.56|1013.31|1013.81|1012.81|458
1623659700000|2021-06-14 08:35:00|1014.56|1013.31|1013.81|1012.56|1014.56|1013.31|1013.81|1012.56|1
1623660000000|2021-06-14 08:40:00|1013.56|1012.31|1014.06|1012.81|1014.06|1012.81|1013.56|1012.31|1
1623660300000|2021-06-14 08:45:00|1013.81|1012.56|1013.31|1012.31|1013.81|1012.56|1013.31|1012.06|0
1623660600000|2021-06-14 08:50:00|1013.06|1012.06|1013.56|1012.56|1013.56|1012.56|1012.81|1011.81|0
1623660900000|2021-06-14 08:55:00|1013.81|1012.81|1013.56|1012.81|1013.81|1012.81|1013.56|1012.81|6
1623661200000|2021-06-14 09:00:00|1013.31|1012.56|1013.31|1012.56|1013.31|1012.56|1013.31|1012.31|28
1623661500000|2021-06-14 09:05:00||1012.31||1012.31||1012.56||1012.06|2
1623661800000|2021-06-14 09:10:00|1013.06|1012.06|1012.81|1011.56|1013.06|1012.06|1012.81|1011.56|0
1623662100000|2021-06-14 09:15:00|1012.56|1011.81|1012.56|1011.31|1013.06|1011.81|1012.56|1011.31|1
1623662400000|2021-06-14 09:20:00|1012.31|1011.06|1012.06|1011.06|1012.56|1011.06|1011.81|1010.56|3
1623662700000|2021-06-14 09:25:00|1012.31|1010.81|1011.81|1010.81|1012.31|1011.06|1011.81|1010.81|1
1623663000000|2021-06-14 09:30:00|1012.31|1011.06|1012.06|1011.31|1012.31|1011.56|1012.06|1011.06|49
1623663300000|2021-06-14 09:35:00|1012.56|1011.06|1012.31|1011.06|1012.56|1011.31|1012.06|1010.81|671
1623663600000|2021-06-14 09:40:00|1012.06|1011.31|1012.56|1011.31|1012.56|1011.31|1012.06|1011.31|0
1623663900000|2021-06-14 09:45:00|1012.31|1011.56|1012.81|1011.56|1012.81|1011.56|1012.06|1011.56|0
1623664200000|2021-06-14 09:50:00|1013.06|1011.81|1012.56|1011.31|1013.06|1011.81|1012.31|1011.31|2
1623664500000|2021-06-14 09:55:00|1012.31|1011.56|1012.56|1011.56|1012.81|1011.56|1012.31|1011.56|0
1623664800000|2021-06-14 10:00:00|1012.31|1011.31|1012.56|1011.31|1012.56|1011.31|1012.06|1011.06|10
1623665100000|2021-06-14 10:05:00|1012.31|1011.06|1012.31|1011.06|1012.31|1011.06|1012.06|1010.81|54
1623665400000|2021-06-14 10:10:00|1012.06|1010.81|1012.06|1010.81|1012.31|1011.06|1011.81|1010.56|1
1623665700000|2021-06-14 10:15:00|1012.31|1011.06|1013.31|1012.06|1013.31|1012.06|1012.06|1011.06|0
1623666000000|2021-06-14 10:20:00|1013.06|1011.81|1013.06|1011.81|1013.31|1011.81|1012.81|1011.56|0
1623666300000|2021-06-14 10:25:00|1012.81|1011.56|1012.31|1011.06|1013.06|1011.81|1012.31|1011.06|1
1623666600000|2021-06-14 10:30:00|1012.06|1011.31|1012.06|1011.31|1012.56|1011.31|1012.06|1011.31|0
1623666900000|2021-06-14 10:35:00|1011.81|1010.81|1011.81|1010.56|1012.06|1010.81|1011.56|1010.56|1
1623667200000|2021-06-14 10:40:00|1011.56|1010.31|1011.81|1010.56|1011.81|1010.56|1011.56|1010.31|103
1623667500000|2021-06-14 10:45:00|1011.56|1010.31|1011.56|1010.31|1011.56|1010.56|1011.56|1010.31|0
1623667800000|2021-06-14 10:50:00|1011.81|1010.56|1012.06|1010.81|1012.06|1010.81|1011.56|1010.56|0
1623668100000|2021-06-14 10:55:00|1012.31|1011.06|1012.06|1010.81|1012.31|1011.06|1011.81|1010.56|0
1623668400000|2021-06-14 11:00:00|1012.31|1011.06|1012.81|1011.56|1012.81|1011.81|1012.31|1010.81|2
1623668700000|2021-06-14 11:05:00|1012.56|1011.31|1013.06|1011.81|1013.31|1012.06|1012.56|1011.31|0
1623669000000|2021-06-14 11:10:00|1012.81|1011.56|1012.56|1011.31|1012.81|1011.56|1012.56|1011.31|0
1623669300000|2021-06-14 11:15:00|1012.31|1011.06|1012.31|1011.06|1012.31|1011.31|1012.31|1011.06|6
1623669600000|2021-06-14 11:20:00|1012.06|1010.81|1012.06|1010.56|1012.06|1010.81|1011.81|1010.56|0
1623669900000|2021-06-14 11:25:00|1011.81|1010.81|1011.06|1009.81|1011.81|1010.81|1011.06|1009.81|11
1623670200000|2021-06-14 11:30:00|1011.31|1010.06|1011.31|1010.31|1011.56|1010.31|1011.06|1010.06|2
1623670800000|2021-06-14 11:40:00|1011.34|1010.34|1011.09|1009.84|1011.34|1010.34|1011.09|1009.84|7
1623671100000|2021-06-14 11:45:00|1010.84|1009.34|1010.34|1009.34|1011.09|1009.34|1010.34|1009.34|4
1623671400000|2021-06-14 11:50:00|1010.59||1010.34||1010.59||1010.34||0
1623671700000|2021-06-14 11:55:00|1010.09||1010.34||1010.34||1010.09||0
1623672000000|2021-06-14 12:00:00|1010.09|1009.59|1010.59|1009.59|1010.84|1009.59|1010.09|1009.59|0
1623672300000|2021-06-14 12:05:00|1010.84|1009.34|1010.59|1009.59|1010.84|1009.59|1010.59|1009.34|1
1623672600000|2021-06-14 12:10:00|1010.84|1009.84|1010.59|1009.84|1011.09|1009.84|1010.59|1009.84|1
1623672900000|2021-06-14 12:15:00|1010.34|1009.34|1011.09|1009.84|1011.09|1009.84|1010.34|1009.34|2
1623673200000|2021-06-14 12:20:00|1011.34|1010.09|1011.34|1010.34|1011.59|1010.34|1011.09|1010.09|0
1623673500000|2021-06-14 12:25:00|1011.09||1011.34||1011.34||1011.09||0
1623674100000|2021-06-14 12:35:00|1011.09|1009.84|1010.84|1009.59|1011.34|1009.84|1010.84|1009.59|1
1623674400000|2021-06-14 12:40:00|1011.09|1009.84|1011.59|1010.34|1011.59|1010.34|1011.09|1009.84|0
1623674700000|2021-06-14 12:45:00|1011.34|1010.09|1011.34|1010.09|1011.59|1010.09|1011.09|1009.84|0
1623675000000|2021-06-14 12:50:00|1011.09|1010.34|1011.09|1010.09|1011.59|1010.34|1011.09|1009.84|0
1623675300000|2021-06-14 12:55:00|1011.34|1010.34|1011.34|1010.34|1011.34|1010.34|1011.34|1010.34|1
1623675600000|2021-06-14 13:00:00|1011.59|1010.59|1011.09|1010.34|1011.59|1010.59|1011.09|1010.34|0
1623675900000|2021-06-14 13:05:00|1011.34|1010.59|1011.84|1010.59|1011.84|1010.84|1011.09|1010.59|0
1623676200000|2021-06-14 13:10:00|1011.59|1010.34|1011.59|1010.34|1011.84|1010.59|1011.34|1010.09|1
1623676500000|2021-06-14 13:15:00|1011.34|1010.09|1011.84|1010.59|1011.84|1010.59|1011.34|1010.09|0
1623676800000|2021-06-14 13:20:00|1011.59||1011.59||1011.84||1011.34||1
1623677400000|2021-06-14 13:30:00|1011.84|1010.84|1012.09|1011.09|1012.59|1011.34|1011.84|1010.84|16
1623677700000|2021-06-14 13:35:00|1011.84|1010.84|1012.34|1011.34|1012.59|1011.34|1011.84|1010.84|0
1623678000000|2021-06-14 13:40:00|1012.59|1011.59|1013.09|1011.84|1013.09|1011.84|1012.34|1011.34|1
1623678300000|2021-06-14 13:45:00|1013.34|1012.09|1012.34|1011.34|1013.34|1012.09|1012.34|1011.34|4
1623678600000|2021-06-14 13:50:00|1012.09|1011.09|1012.09|1010.84|1012.59|1011.34|1011.84|1010.59|4
1623678900000|2021-06-14 13:55:00|1011.84|1011.09|1012.34|1011.34|1012.34|1011.34|1011.84|1011.09|2
1623679200000|2021-06-14 14:00:00|1012.59|1011.59|1011.84|1011.09|1012.84|1011.59|1011.84|1010.59|3
1623679500000|2021-06-14 14:05:00|1012.34|1010.84|1012.34|1011.09|1012.34|1011.34|1012.09|1010.59|4
1623679800000|2021-06-14 14:10:00|1012.31|1011.06|1012.81|1012.06|1012.81|1012.06|1012.06|1011.06|3
1623680100000|2021-06-14 14:15:00|1013.06|1012.31|1012.59|1011.09|1013.31|1012.56|1012.59|1011.09|23
1623680400000|2021-06-14 14:20:00|1012.6|1011.1|1012.78|1011.28|1013.03|1011.53|1012.6|1011.1|0
1623680700000|2021-06-14 14:25:00|1012.79|1011.29|1012.94|1011.44|1012.96|1011.46|1012.73|1011.23|297
1623681000000|2021-06-14 14:30:00|1012.95|1011.45|1013.12|1011.62|1013.35|1011.85|1012.71|1011.21|0
1623681300000|2021-06-14 14:35:00|1013.11|1011.61|1013.39|1011.89|1013.4|1011.9|1012.87|1011.37|0
1623681600000|2021-06-14 14:40:00|1013.38|1011.88|1013.33|1011.83|1013.41|1011.91|1012.97|1011.47|0
1623681900000|2021-06-14 14:45:00|1013.34|1011.84|1013.52|1012.02|1013.53|1012.03|1013.1|1011.6|0
1623682200000|2021-06-14 14:50:00|1013.53|1012.03|1013.99|1012.49|1014|1012.5|1013.52|1012.02|36
1623682500000|2021-06-14 14:55:00|1013.98|1012.48|1014.19|1012.69|1014.2|1012.7|1013.96|1012.46|0
1623682800000|2021-06-14 15:00:00|1014.2|1012.7|1014.21|1012.71|1014.44|1012.94|1014.19|1012.69|0
1623683100000|2021-06-14 15:05:00|1014.22|1012.72|1013.78|1012.28|1014.22|1012.72|1013.78|1012.28|0
1623683400000|2021-06-14 15:10:00|1013.77|1012.27|1013.78|1012.28|1013.8|1012.3|1013.55|1012.05|0
1623683700000|2021-06-14 15:15:00|1013.72|1012.22|1013.34|1011.84|1013.78|1012.28|1013.34|1011.84|0
1623684000000|2021-06-14 15:20:00|1013.35|1011.85|1013.33|1011.83|1013.36|1011.86|1013.11|1011.61|0
1623684300000|2021-06-14 15:25:00|1013.34|1011.84|1013.31|1011.81|1013.54|1012.04|1012.89|1011.39|0
1623684600000|2021-06-14 15:30:00|1013.32|1011.82|1012.27|1010.77|1013.32|1011.82|1012.05|1010.55|0
1623684900000|2021-06-14 15:35:00|1012.28|1010.78|1012.49|1010.99|1012.7|1011.2|1012.26|1010.76|0
1623685200000|2021-06-14 15:40:00|1012.5|1011|1012.51|1011.01|1012.52|1011.02|1012.28|1010.78|0
1623685500000|2021-06-14 15:45:00|1012.5|1011|1012.51|1011.01|1012.52|1011.02|1012.29|1010.79|0
1623685800000|2021-06-14 15:50:00|1012.5|1011|1012.52|1011.02|1012.74|1011.24|1012.5|1011|0
1623686100000|2021-06-14 15:55:00|1012.51|1011.01|1012.51|1011.01|1012.52|1011.02|1012.3|1010.8|0
1623686400000|2021-06-14 16:00:00|1012.57|1011.07|1012.72|1011.22|1012.72|1011.22|1012.49|1010.99|0
1623686700000|2021-06-14 16:05:00|1012.71|1011.21|1013.13|1011.63|1013.14|1011.64|1012.7|1011.2|0
1623687000000|2021-06-14 16:10:00|1013.14|1011.64|1013.14|1011.64|1013.15|1011.65|1013.13|1011.63|0
1623687300000|2021-06-14 16:15:00|1013.15|1011.65|1013.34|1011.84|1013.35|1011.85|1012.93|1011.43|0
1623687600000|2021-06-14 16:20:00|1013.33|1011.83|1013.09|1011.59|1013.33|1011.83|1013.09|1011.59|0
1623687900000|2021-06-14 16:25:00|1013.08|1011.58|1013.1|1011.6|1013.11|1011.61|1012.88|1011.38|0
1623688200000|2021-06-14 16:30:00|1013.09|1011.59|1012.67|1011.17|1013.1|1011.6|1012.64|1011.14|0
1623688500000|2021-06-14 16:35:00|1012.68|1011.18|1012.64|1011.14|1012.89|1011.39|1012.64|1011.14|0
1623688800000|2021-06-14 16:40:00|1012.65|1011.15|1012.65|1011.15|1012.86|1011.36|1012.44|1010.94|0
1623689100000|2021-06-14 16:45:00|1012.64|1011.14|1012.65|1011.15|1012.68|1011.18|1012.45|1010.95|0
1623689400000|2021-06-14 16:50:00|1012.66|1011.16|1012.63|1011.13|1012.66|1011.16|1012.63|1011.13|0
1623689700000|2021-06-14 16:55:00|1012.64|1011.14|1012.64|1011.14|1012.85|1011.35|1012.63|1011.13|0
1623690000000|2021-06-14 17:00:00|1012.63|1011.13|1012.65|1011.15|1012.86|1011.36|1012.63|1011.13|0
1623690300000|2021-06-14 17:05:00|1012.64|1011.14|1012.85|1011.35|1012.86|1011.36|1012.63|1011.13|0
1623690600000|2021-06-14 17:10:00|1012.86|1011.36|1012.88|1011.38|1012.89|1011.39|1012.85|1011.35|0
1623690900000|2021-06-14 17:15:00|1012.87|1011.37|1012.9|1011.4|1012.93|1011.43|1012.87|1011.37|0
1623691200000|2021-06-14 17:20:00|1012.91|1011.41|1013.12|1011.62|1013.13|1011.63|1012.9|1011.4|0
1623691500000|2021-06-14 17:25:00|1013.11|1011.61|1012.94|1011.44|1013.12|1011.62|1012.9|1011.4|0
1623691800000|2021-06-14 17:30:00|1012.93|1011.43|1013.15|1011.65|1013.15|1011.65|1012.93|1011.43|0
1623692100000|2021-06-14 17:35:00|1013.14|1011.64|1013.14|1011.64|1013.16|1011.66|1012.94|1011.44|0
1623692400000|2021-06-14 17:40:00|1013.15|1011.65|1013.13|1011.63|1013.17|1011.67|1013.13|1011.63|0
1623692700000|2021-06-14 17:45:00|1013.14|1011.64|1013.35|1011.85|1013.36|1011.86|1013.12|1011.62|0
1623693000000|2021-06-14 17:50:00|1013.36|1011.86|1013.34|1011.84|1013.36|1011.86|1013.34|1011.84|0
1623693300000|2021-06-14 17:55:00|1013.33|1011.83|1012.92|1011.42|1013.33|1011.83|1012.91|1011.41|0
1623693600000|2021-06-14 18:00:00|1012.93|1011.43|1012.92|1011.42|1013.13|1011.63|1012.9|1011.4|0
1623693900000|2021-06-14 18:05:00|1012.91|1011.41|1013.11|1011.61|1013.14|1011.64|1012.91|1011.41|0
1623694200000|2021-06-14 18:10:00|1013.12|1011.62|1013.12|1011.62|1013.14|1011.64|1012.91|1011.41|0
1623694500000|2021-06-14 18:15:00|1013.11|1011.61|1013.12|1011.62|1013.13|1011.63|1013.1|1011.6|0
1623694800000|2021-06-14 18:20:00|1013.11|1011.61|1013.12|1011.62|1013.13|1011.63|1013.1|1011.6|0
1623695100000|2021-06-14 18:25:00|1013.11|1011.61|1012.89|1011.39|1013.12|1011.62|1012.89|1011.39|0
1623695400000|2021-06-14 18:30:00|1012.88|1011.38|1012.92|1011.42|1012.92|1011.42|1012.88|1011.38|0
1623695700000|2021-06-14 18:35:00|1012.91|1011.41|1012.92|1011.42|1012.92|1011.42|1012.9|1011.4|0
1623696000000|2021-06-14 18:40:00|1012.93|1011.43|1013.38|1011.88|1013.38|1011.88|1012.93|1011.43|0
1623696300000|2021-06-14 18:45:00|1013.37|1011.87|1013.58|1012.08|1013.58|1012.08|1013.36|1011.86|0
1623696600000|2021-06-14 18:50:00|1013.57|1012.07|1013.57|1012.07|1013.58|1012.08|1013.35|1011.85|0
1623696900000|2021-06-14 18:55:00|1013.58|1012.08|1013.57|1012.07|1013.58|1012.08|1013.56|1012.06|0
1623697200000|2021-06-14 19:00:00|1013.56|1012.06|1013.79|1012.29|1013.81|1012.31|1013.56|1012.06|0
1623697500000|2021-06-14 19:05:00|1013.8|1012.3|1013.58|1012.08|1013.8|1012.3|1013.55|1012.05|0
1623697800000|2021-06-14 19:10:00|1013.57|1012.07|1013.55|1012.05|1013.78|1012.28|1013.55|1012.05|0
1623698100000|2021-06-14 19:15:00|1013.56|1012.06|1013.56|1012.06|1013.76|1012.26|1013.55|1012.05|0
1623698400000|2021-06-14 19:20:00|1013.55|1012.05|1013.79|1012.29|1013.79|1012.29|1013.55|1012.05|0
1623698700000|2021-06-14 19:25:00|1013.78|1012.28|1014.01|1012.51|1014.01|1012.51|1013.77|1012.27|0
1623699000000|2021-06-14 19:30:00|1014.02|1012.52|1013.83|1012.33|1014.04|1012.54|1013.83|1012.33|0
1623699300000|2021-06-14 19:35:00|1013.84|1012.34|1014.06|1012.56|1014.06|1012.56|1013.84|1012.34|0
1623699600000|2021-06-14 19:40:00|1014.08|1012.58|1014.32|1012.82|1014.33|1012.83|1014.08|1012.58|0
1623699900000|2021-06-14 19:45:00|1014.33|1012.83|1014.76|1013.26|1014.76|1013.26|1014.31|1012.81|0
1623700200000|2021-06-14 19:50:00|1014.74|1013.24|1015.08|1013.58|1015.08|1013.58|1014.53|1013.03|0
1623700500000|2021-06-14 19:55:00|1015.09|1013.59|1015.48|1013.98|1015.58|1014.08|1015.06|1013.56|0
1623700800000|2021-06-14 20:00:00|1015.49|1013.99|1015.72|1014.22|1015.92|1014.42|1015.49|1013.99|0
1623701100000|2021-06-14 20:05:00|1015.7|1014.2|1015.18|1013.68|1015.7|1014.2|1015.08|1013.58|0
1623701400000|2021-06-14 20:10:00|1015.19|1013.69|1015.33|1013.83|1015.43|1013.93|1015.12|1013.62|0
1623701700000|2021-06-14 20:15:00|1015.34|1013.84|1015.38|1013.88|1015.38|1013.88|1015.29|1013.79|0
1623702000000|2021-06-14 20:20:00|1015.4|1013.9|1015.46|1013.96|1015.48|1013.98|1015.4|1013.9|0
1623702300000|2021-06-14 20:25:00|1015.44|1013.94|1015.49|1013.99|1015.49|1013.99|1015.44|1013.94|0
1623702600000|2021-06-14 20:30:00|1015.36|1013.86|1015.27|1013.77|1015.45|1013.95|1015.2|1013.7|0
1623702900000|2021-06-14 20:35:00|1015.26|1013.76|1015.31|1013.81|1015.36|1013.86|1015.2|1013.7|0
1623703200000|2021-06-14 20:40:00|1015.32|1013.82|1015.27|1013.77|1015.36|1013.86|1015.11|1013.61|0
1623703500000|2021-06-14 20:45:00|1015.28|1013.78|1015.27|1013.77|1015.31|1013.81|1015.16|1013.66|0
1623703800000|2021-06-14 20:50:00|1015.26|1013.76|1015.31|1013.81|1015.4|1013.9|1015.2|1013.7|0
1623704100000|2021-06-14 20:55:00|1015.32|1013.82|1015.39|1013.89|1015.4|1013.9|1015.16|1013.66|0
1623704400000|2021-06-14 21:00:00|1015.38|1013.88|1015.38|1013.88|1015.39|1013.89|1015.36|1013.86|0
1623704700000|2021-06-14 21:05:00|1015.36|1013.86|1015.34|1013.84|1015.38|1013.88|1015.34|1013.84|0
1623705000000|2021-06-14 21:10:00|1015.36|1013.86|1015.39|1013.89|1015.43|1013.93|1015.36|1013.86|0
1623705300000|2021-06-14 21:15:00|1015.41|1013.91|1015.41|1013.91|1015.43|1013.93|1015.41|1013.91|0
1623705600000|2021-06-14 21:20:00|1015.39|1013.89|1015.41|1013.91|1015.41|1013.91|1015.39|1013.89|0
1623705900000|2021-06-14 21:25:00|1015.39|1013.89|1015.47|1013.97|1015.47|1013.97|1015.39|1013.89|0
1623706200000|2021-06-14 21:30:00|1015.45|1013.95|1015.45|1013.95|1015.45|1013.95|1015.43|1013.93|0
1623706500000|2021-06-14 21:35:00|1015.47|1013.97|1015.39|1013.89|1015.5|1014|1015.39|1013.89|0
1623706800000|2021-06-14 21:40:00|1015.38|1013.88|1015.41|1013.91|1015.41|1013.91|1015.38|1013.88|0
1623707100000|2021-06-14 21:45:00|1015.39|1013.89|1015.38|1013.88|1015.39|1013.89|1015.36|1013.86|0
1623707400000|2021-06-14 21:50:00|1015.41|1013.91|1015.39|1013.89|1015.43|1013.93|1015.38|1013.88|0
1623707700000|2021-06-14 21:55:00|1015.38|1013.88|1015.38|1013.88|1015.38|1013.88|1015.37|1013.87|0
1623708000000|2021-06-14 22:00:00|1015.39|1013.89|1014.93|1013.43|1015.5|1014|1014.93|1013.43|0
1623708300000|2021-06-14 22:05:00|1014.92|1013.42|1014.93|1013.43|1014.93|1013.43|1014.84|1013.34|0
1623708600000|2021-06-14 22:10:00|1014.97|1013.47|1014.93|1013.43|1015.06|1013.56|1014.88|1013.38|0
1623708900000|2021-06-14 22:15:00|1014.92|1013.42|1015.03|1013.53|1015.03|1013.53|1014.88|1013.38|0
1623709200000|2021-06-14 22:20:00|1014.99|1013.49|1014.93|1013.43|1014.99|1013.49|1014.9|1013.4|0
1623709500000|2021-06-14 22:25:00|1014.99|1013.49|1015.08|1013.58|1015.08|1013.58|1014.93|1013.43|0
1623709800000|2021-06-14 22:30:00|1015.06|1013.56|1015.13|1013.63|1015.15|1013.65|1015.03|1013.53|0
1623710100000|2021-06-14 22:35:00|1015.15|1013.65|1015.03|1013.53|1015.17|1013.67|1015.03|1013.53|0
1623710400000|2021-06-14 22:40:00|1015.01|1013.51|1015.13|1013.63|1015.13|1013.63|1015.01|1013.51|0
1623710700000|2021-06-14 22:45:00|1015.17|1013.67|1015.08|1013.58|1015.17|1013.67|1015.08|1013.58|0
1623711000000|2021-06-14 22:50:00|1015.07|1013.57|1015.03|1013.53|1015.07|1013.57|1014.99|1013.49|0
1623711300000|2021-06-14 22:55:00|1015.04|1013.54|1015.08|1013.58|1015.08|1013.58|1015.03|1013.53|0
1623711600000|2021-06-14 23:00:00|1015.06|1013.56|1015.32|1013.82|1015.37|1013.87|1015.06|1013.56|0
1623711900000|2021-06-14 23:05:00|1015.3|1013.8|1015.3|1013.8|1015.32|1013.82|1015.17|1013.67|0
1623712200000|2021-06-14 23:10:00|1015.28|1013.78|1015.23|1013.73|1015.3|1013.8|1015.23|1013.73|0
1623712500000|2021-06-14 23:15:00|1015.17|1013.67|1015.28|1013.78|1015.28|1013.78|1015.17|1013.67|0
1623712800000|2021-06-14 23:20:00|1015.27|1013.77|1015.17|1013.67|1015.28|1013.78|1015.17|1013.67|0
1623713100000|2021-06-14 23:25:00|1015.18|1013.68|1015.23|1013.73|1015.26|1013.76|1015.18|1013.68|0
1623713400000|2021-06-14 23:30:00|1015.24|1013.74|1015.28|1013.78|1015.28|1013.78|1015.24|1013.74|0
1623713700000|2021-06-14 23:35:00|1015.29|1013.79|1015.37|1013.87|1015.37|1013.87|1015.28|1013.78|0
1623714000000|2021-06-14 23:40:00|1015.36|1013.86|1015.32|1013.82|1015.37|1013.87|1015.32|1013.82|0
1623714300000|2021-06-14 23:45:00|1015.33|1013.83|1015.37|1013.87|1015.48|1013.98|1015.32|1013.82|0
1623714600000|2021-06-14 23:50:00|1015.39|1013.89|1015.13|1013.63|1015.41|1013.91|1015.13|1013.63|0
1623714900000|2021-06-14 23:55:00|1015.12|1013.62|1015.03|1013.53|1015.13|1013.63|1014.99|1013.49|0
1623715200000|2021-06-15 00:00:00|1015.04|1013.54|1015.37|1013.87|1015.52|1014.02|1014.99|1013.49|0
1623715500000|2021-06-15 00:05:00|1015.39|1013.89|1015.81|1014.31|1015.81|1014.31|1015.28|1013.78|0
1623715800000|2021-06-15 00:10:00|1015.79|1014.29|1015.81|1014.31|1015.9|1014.4|1015.72|1014.22|0
1623716100000|2021-06-15 00:15:00|1015.82|1014.32|1015.57|1014.07|1015.98|1014.48|1015.42|1013.92|0
1623716400000|2021-06-15 00:20:00|1015.58|1014.08|1015.38|1013.88|1015.59|1014.09|1015.36|1013.86|0
1623716700000|2021-06-15 00:25:00|1015.39|1013.89|1015.82|1014.32|1016.03|1014.53|1015.39|1013.89|0
1623717000000|2021-06-15 00:30:00|1015.85|1014.35|1016.23|1014.73|1016.23|1014.73|1015.85|1014.35|0
1623717300000|2021-06-15 00:35:00|1016.22|1014.72|1016.26|1014.76|1016.46|1014.96|1016.02|1014.52|0
1623717600000|2021-06-15 00:40:00|1016.25|1014.75|1016.48|1014.98|1016.49|1014.99|1016.04|1014.54|0
1623717900000|2021-06-15 00:45:00|1016.47|1014.97|1016.26|1014.76|1016.48|1014.98|1016.26|1014.76|0
1623718200000|2021-06-15 00:50:00|1016.25|1014.75|1016.26|1014.76|1016.26|1014.76|1016.04|1014.54|0
1623718500000|2021-06-15 00:55:00|1016.27|1014.77|1016.63|1015.13|1016.65|1015.15|1016.24|1014.74|0
1623718800000|2021-06-15 01:00:00|1016.62|1015.12|1016.85|1015.35|1016.87|1015.37|1016.62|1015.12|0
1623719100000|2021-06-15 01:05:00|1016.86|1015.36|1016.86|1015.36|1016.95|1015.45|1016.84|1015.34|0
1623719400000|2021-06-15 01:10:00|1016.92|1015.42|1017.07|1015.57|1017.07|1015.57|1016.84|1015.34|0
1623719700000|2021-06-15 01:15:00|1017.08|1015.58|1017.3|1015.8|1017.3|1015.8|1017.06|1015.56|0
1623720000000|2021-06-15 01:20:00|1017.29|1015.79|1017.07|1015.57|1017.3|1015.8|1017.07|1015.57|0
1623720300000|2021-06-15 01:25:00|1017.08|1015.58|1017.06|1015.56|1017.08|1015.58|1016.86|1015.36|0
1623720600000|2021-06-15 01:30:00|1017.07|1015.57|1016.62|1015.12|1017.08|1015.58|1016.62|1015.12|0
1623720900000|2021-06-15 01:35:00|1016.61|1015.11|1016.82|1015.32|1016.83|1015.33|1016.6|1015.1|0
1623721200000|2021-06-15 01:40:00|1016.81|1015.31|1016.6|1015.1|1016.82|1015.32|1016.59|1015.09|0
1623721500000|2021-06-15 01:45:00|1016.59|1015.09|1016.59|1015.09|1016.8|1015.3|1016.58|1015.08|0
1623721800000|2021-06-15 01:50:00|1016.58|1015.08|1016.58|1015.08|1016.6|1015.1|1016.58|1015.08|0
1623722100000|2021-06-15 01:55:00|1016.51|1015.01|1016.38|1014.88|1016.59|1015.09|1016.38|1014.88|0
1623722400000|2021-06-15 02:00:00|1016.39|1014.89|1015.96|1014.46|1016.39|1014.89|1015.75|1014.25|0
1623722700000|2021-06-15 02:05:00|1015.95|1014.45|1016.18|1014.68|1016.18|1014.68|1015.95|1014.45|0
1623723000000|2021-06-15 02:10:00|1016.19|1014.69|1016.29|1014.79|1016.39|1014.89|1016.16|1014.66|0
1623723300000|2021-06-15 02:15:00|1016.26|1014.76|1016.17|1014.67|1016.39|1014.89|1016.16|1014.66|0
1623723600000|2021-06-15 02:20:00|1016.16|1014.66|1016.39|1014.89|1016.39|1014.89|1016.07|1014.57|0
1623723900000|2021-06-15 02:25:00|1016.38|1014.88|1016.4|1014.9|1016.4|1014.9|1016.18|1014.68|0
1623724200000|2021-06-15 02:30:00|1016.43|1014.93|1016.41|1014.91|1016.61|1015.11|1016.4|1014.9|0
1623724500000|2021-06-15 02:35:00|1016.4|1014.9|1016.63|1015.13|1016.63|1015.13|1016.4|1014.9|0
1623724800000|2021-06-15 02:40:00|1016.64|1015.14|1016.63|1015.13|1016.64|1015.14|1016.52|1015.02|0
1623725100000|2021-06-15 02:45:00|1016.64|1015.14|1016.84|1015.34|1016.84|1015.34|1016.64|1015.14|0
1623725400000|2021-06-15 02:50:00|1016.83|1015.33|1016.63|1015.13|1016.84|1015.34|1016.63|1015.13|0
1623725700000|2021-06-15 02:55:00|1016.62|1015.12|1016.61|1015.11|1016.63|1015.13|1016.61|1015.11|0
1623726000000|2021-06-15 03:00:00|1016.6|1015.1|1016.61|1015.11|1016.61|1015.11|1016.39|1014.89|0
1623726300000|2021-06-15 03:05:00|1016.6|1015.1|1016.44|1014.94|1016.61|1015.11|1016.4|1014.9|0
1623726600000|2021-06-15 03:10:00|1016.45|1014.95|1016.45|1014.95|1016.45|1014.95|1016.24|1014.74|0
1623726900000|2021-06-15 03:15:00|1016.44|1014.94|1016.45|1014.95|1016.46|1014.96|1016.44|1014.94|0
1623727200000|2021-06-15 03:20:00|1016.46|1014.96|1016.45|1014.95|1016.46|1014.96|1016.45|1014.95|0
1623727500000|2021-06-15 03:25:00|1016.46|1014.96|1016.46|1014.96|1016.67|1015.17|1016.45|1014.95|0
1623727800000|2021-06-15 03:30:00|1016.45|1014.95|1016.88|1015.38|1016.89|1015.39|1016.45|1014.95|0
1623728100000|2021-06-15 03:35:00|1016.89|1015.39|1017.1|1015.6|1017.13|1015.63|1016.88|1015.38|0
1623728400000|2021-06-15 03:40:00|1017.11|1015.61|1017.09|1015.59|1017.11|1015.61|1016.9|1015.4|0
1623728700000|2021-06-15 03:45:00|1017.1|1015.6|1017.31|1015.81|1017.52|1016.02|1017.1|1015.6|0
1623729000000|2021-06-15 03:50:00|1017.3|1015.8|1017.51|1016.01|1017.52|1016.02|1017.3|1015.8|0
1623729300000|2021-06-15 03:55:00|1017.52|1016.02|1017.09|1015.59|1017.52|1016.02|1017.09|1015.59|0
1623729600000|2021-06-15 04:00:00|1017.1|1015.6|1017.1|1015.6|1017.32|1015.82|1017.1|1015.6|0
1623729900000|2021-06-15 04:05:00|1017.09|1015.59|1017.11|1015.61|1017.3|1015.8|1017.09|1015.59|0
1623730200000|2021-06-15 04:10:00|1017.17|1015.67|1017.32|1015.82|1017.32|1015.82|1017.17|1015.67|0
1623730500000|2021-06-15 04:15:00|1017.31|1015.81|1017.12|1015.62|1017.32|1015.82|1017.11|1015.61|0
1623730800000|2021-06-15 04:20:00|1016.96|1015.46|1016.96|1015.46|1016.96|1015.46|1016.96|1015.46|0
1623731100000|2021-06-15 04:25:00|1016.95|1015.45|1016.95|1015.45|1016.96|1015.46|1016.94|1015.44|0
1623731400000|2021-06-15 04:30:00|1016.96|1015.46|1016.94|1015.44|1016.96|1015.46|1016.94|1015.44|0
1623731700000|2021-06-15 04:35:00|1016.93|1015.43|1016.94|1015.44|1016.94|1015.44|1016.93|1015.43|0
1623732000000|2021-06-15 04:40:00|1017|1015.5|1017.14|1015.64|1017.14|1015.64|1017|1015.5|0
1623732300000|2021-06-15 04:45:00|1017.11|1015.61|1016.95|1015.45|1017.15|1015.65|1016.94|1015.44|0
1623732600000|2021-06-15 04:50:00|1016.94|1015.44|1017.14|1015.64|1017.14|1015.64|1016.94|1015.44|0
1623732900000|2021-06-15 04:55:00|1017.08|1015.58|1018.65|1017.15|1018.65|1017.15|1016.94|1015.44|0
1623733200000|2021-06-15 05:00:00|1018.59|1017.09|1018.93|1017.43|1019.25|1017.75|1018.44|1016.94|0
1623733500000|2021-06-15 05:05:00|1018.92|1017.42|1018.5|1017|1018.93|1017.43|1018.49|1016.99|0
1623733800000|2021-06-15 05:10:00|1018.49|1016.99|1018.49|1016.99|1018.71|1017.21|1018.48|1016.98|0
1623734100000|2021-06-15 05:15:00|1018.5|1017|1018.5|1017|1018.7|1017.2|1018.49|1016.99|0
1623734400000|2021-06-15 05:20:00|1018.49|1016.99|1018.51|1017.01|1018.51|1017.01|1018.49|1016.99|0
1623734700000|2021-06-15 05:25:00|1018.5|1017|1018.5|1017|1018.5|1017|1018.49|1016.99|0
1623735000000|2021-06-15 05:30:00|1018.51|1017.01|1018.7|1017.2|1018.71|1017.21|1018.49|1016.99|0
1623735300000|2021-06-15 05:35:00|1018.69|1017.19|1018.49|1016.99|1018.7|1017.2|1018.49|1016.99|0
1623735600000|2021-06-15 05:40:00|1018.5|1017|1018.5|1017|1018.5|1017|1018.48|1016.98|0
1623735900000|2021-06-15 05:45:00|1018.51|1017.01|1018.3|1016.8|1018.51|1017.01|1018.29|1016.79|0
1623736200000|2021-06-15 05:50:00|1018.31|1016.81|1018.51|1017.01|1018.52|1017.02|1018.3|1016.8|0
1623736500000|2021-06-15 05:55:00|1018.52|1017.02|1018.75|1017.25|1018.75|1017.25|1018.51|1017.01|0
1623736800000|2021-06-15 06:00:00|1018.74|1017.24|1018.13|1016.63|1018.74|1017.24|1018.11|1016.61|0
1623737100000|2021-06-15 06:05:00|1018.12|1016.62|1018.1|1016.6|1018.22|1016.72|1018.1|1016.6|0
1623737400000|2021-06-15 06:10:00|1018.11|1016.61|1018.03|1016.53|1018.11|1016.61|1017.87|1016.37|0
1623737700000|2021-06-15 06:15:00|1018.04|1016.54|1018.24|1016.74|1018.26|1016.76|1018.04|1016.54|0
1623738000000|2021-06-15 06:20:00|1018.25|1016.75|1018.67|1017.17|1018.68|1017.18|1018.25|1016.75|0
1623738300000|2021-06-15 06:25:00|1018.61|1017.11|1018.75|1017.25|1018.76|1017.26|1018.47|1016.97|0
1623738600000|2021-06-15 06:30:00|1018.76|1017.26|1018.72|1017.22|1018.76|1017.26|1018.52|1017.02|0
1623738900000|2021-06-15 06:35:00|1018.73|1017.23|1018.71|1017.21|1018.73|1017.23|1018.51|1017.01|0
1623739200000|2021-06-15 06:40:00|1018.72|1017.22|1018.88|1017.38|1018.88|1017.38|1018.5|1017|0
1623739500000|2021-06-15 06:45:00|1018.89|1017.39|1018.89|1017.39|1019.11|1017.61|1018.88|1017.38|0
1623739800000|2021-06-15 06:50:00|1018.9|1017.4|1019.36|1017.86|1019.36|1017.86|1018.9|1017.4|0
1623740100000|2021-06-15 06:55:00|1019.35|1017.85|1019.78|1018.28|1019.99|1018.49|1019.35|1017.85|0
1623740400000|2021-06-15 07:00:00|1019.72|1018.22|1015.06|1013.06|1019.8|1018.3|1014.31|1012.31|9
1623740700000|2021-06-15 07:05:00|1014.81|1012.56|1013.31|1011.56|1014.81|1013.56|1013.31|1011.56|30
1623741000000|2021-06-15 07:10:00|1013.81|1011.81|1011.81|1010.56|1014.06|1012.81|1011.56|1010.56|3
1623741300000|2021-06-15 07:15:00|1012.06|1010.81|1012.31|1011.31|1012.56|1011.56|1011.31|1010.06|5
1623741600000|2021-06-15 07:20:00|1012.06|1011.06|1010.31|1009.06|1012.06|1011.06|1010.06|1009.06|29
1623741900000|2021-06-15 07:25:00|1010.06|1008.81|1009.31|1008.06|1010.06|1009.06|1009.31|1008.06|1
1623742200000|2021-06-15 07:30:00|1009.56|1008.31|1008.56|1007.56|1009.56|1008.31|1008.31|1007.06|1
1623742500000|2021-06-15 07:35:00|1008.31|1007.31|1009.31|1008.06|1009.31|1008.06|1008.06|1007.06|51
1623742800000|2021-06-15 07:40:00|1009.18|1007.93|1010.43|1009.43|1010.43|1009.43|1009.18|1007.93|10
1623743100000|2021-06-15 07:45:00|1010.18|1009.68|1010.43|1009.43|1011.18|1009.93|1010.18|1009.43|55
1623743400000|2021-06-15 07:50:00|1010.68|1009.18|1010.68|1009.43|1010.93|1009.93|1010.43|1009.18|5
1623743700000|2021-06-15 07:55:00|1010.43|1009.18|1009.68|1008.43|1010.43|1009.43|1009.68|1008.43|0
1623744000000|2021-06-15 08:00:00|1009.43|1008.18|1009.18|1008.18|1009.43|1008.18|1008.68|1007.68|2
1623744300000|2021-06-15 08:05:00|1008.93|1007.93|1008.43|1007.43|1008.93|1007.93|1008.43|1007.43|2
1623744600000|2021-06-15 08:10:00|1008.68|1007.18|1008.18|1006.93|1008.68|1007.18|1007.68|1006.43|51
1623744900000|2021-06-15 08:15:00|1007.93|1007.18|1007.18|1006.18|1008.18|1007.18|1007.18|1006.18|22
1623745200000|2021-06-15 08:20:00|1006.93|1005.68|1007.68|1006.43|1007.68|1006.93|1006.93|1005.68|248
1623745500000|2021-06-15 08:25:00|1007.93|1006.68|1006.68|1005.68|1007.93|1006.68|1006.68|1005.68|1
1623745800000|2021-06-15 08:30:00|1006.93|1005.93|1006.18|1005.43|1006.93|1005.93|1006.18|1005.43|229
1623746100000|2021-06-15 08:35:00|1006.43|1005.68|1006.68|1005.43|1006.93|1005.93|1006.43|1005.43|2
1623746400000|2021-06-15 08:40:00|1006.43|1004.93|1006.93|1005.93|1006.93|1005.93|1005.93|1004.93|439
1623746700000|2021-06-15 08:45:00|1006.68|1005.43|1006.43|1005.43|1006.93|1005.43|1006.43|1005.43|934
1623747000000|2021-06-15 08:50:00|1006.18|1005.18|1005.43|1004.43|1006.43|1005.18|1005.18|1004.18|1639
1623747300000|2021-06-15 08:55:00|1005.18|1004.18|1005.18|1003.93|1005.43|1004.18|1004.93|1003.93|5
1623747600000|2021-06-15 09:00:00|1005.43|1004.18|1005.93|1004.68|1005.93|1004.93|1005.43|1004.18|0
1623747900000|2021-06-15 09:05:00|1005.68|1004.93|1005.18|1003.93|1006.18|1004.93|1005.18|1003.93|11427
1623748200000|2021-06-15 09:10:00|1005.43|1004.18|1005.43|1004.43|1005.68|1004.43|1005.18|1004.18|32
1623748500000|2021-06-15 09:15:00|1005.18|1004.18|1005.68|1004.43|1005.68|1004.43|1005.18|1004.18|20
1623748800000|2021-06-15 09:20:00|1005.93|1004.68|1005.93|1004.93|1006.18|1004.93|1005.68|1004.43|0
1623749100000|2021-06-15 09:25:00|1005.68|1004.68|1006.43|1005.43|1006.43|1005.43|1005.68|1004.68|0
1623749400000|2021-06-15 09:30:00|1006.68||1006.43||1006.68||1006.43||9
1623749700000|2021-06-15 09:35:00|1006.18|1004.93|1006.18|1005.43|1006.43|1005.43|1006.18|1004.93|3
1623750000000|2021-06-15 09:40:00|1006.43|1004.93|1005.93|1004.93|1006.68|1004.93|1005.93|1004.93|4
1623750300000|2021-06-15 09:45:00|1005.68||1005.68||1005.93||1005.68||5
1623750600000|2021-06-15 09:50:00|1005.43|1004.43|1005.68|1004.43|1005.68|1004.43|1005.18|1003.93|5
1623750900000|2021-06-15 09:55:00|1005.43|1004.18|1005.18|1004.18|1005.68|1004.18|1005.18|1003.93|0
1623751200000|2021-06-15 10:00:00|1005.43|1004.43|1005.43|1004.43|1005.68|1004.43|1005.43|1004.18|3
1623751500000|2021-06-15 10:05:00|1005.18|1004.18|1004.68|1003.43|1005.18|1004.18|1004.68|1003.43|9
1623751800000|2021-06-15 10:10:00||1003.68||1003.93||1003.93||1003.43|0
1623752100000|2021-06-15 10:15:00|1004.93|1004.18|1005.18|1004.18|1005.18|1004.18|1004.93|1004.18|2
1623752400000|2021-06-15 10:20:00|1004.93|1004.43|1005.18|1004.43|1005.43|1004.43|1004.93|1004.18|5
1623752700000|2021-06-15 10:25:00|1005.43|1004.68|1005.68|1004.68|1005.68|1004.68|1005.18|1004.68|0
1623753000000|2021-06-15 10:30:00|1005.43||1005.68||1005.93||1005.43||1
1623753300000|2021-06-15 10:35:00|1005.93|1004.93|1005.93|1004.93|1005.93|1004.93|1005.68|1004.93|0
1623753600000|2021-06-15 10:40:00|1005.68||1005.68||1005.93||1005.68||2
1623753900000|2021-06-15 10:45:00|1005.43|1004.43|1005.68|1004.43|1005.68|1004.43|1005.43|1004.43|1
1623754200000|2021-06-15 10:50:00|1005.43|1004.68|1005.68|1004.43|1005.93|1004.93|1005.43|1004.43|0
1623754500000|2021-06-15 10:55:00|1005.43|1004.68|1005.18|1004.43|1005.43|1004.68|1005.18|1004.43|0
1623754800000|2021-06-15 11:00:00|1004.93|1004.18|1004.68|1003.93|1005.18|1004.18|1004.68|1003.93|3
1623755100000|2021-06-15 11:05:00|1004.93|1003.43|1004.68|1003.43|1004.93|1003.93|1004.68|1003.43|0
1623755400000|2021-06-15 11:10:00|1004.43|1003.68|1004.18|1002.93|1004.68|1003.68|1004.18|1002.93|12
1623755700000|2021-06-15 11:15:00|1004.43|1003.18|1004.68|1003.43|1004.68|1003.43|1004.43|1003.18|0
1623756000000|2021-06-15 11:20:00|1004.43|1003.18|1004.18|1002.93|1004.43|1003.43|1003.93|1002.93|0
1623756300000|2021-06-15 11:25:00|1003.93|1002.68|1003.43|1002.43|1004.18|1002.68|1003.43|1002.43|0
1623756600000|2021-06-15 11:30:00|1003.68|1002.68|1003.68|1002.68|1003.93|1002.93|1003.68|1002.43|0
1623756900000|2021-06-15 11:35:00|1003.43|1002.93|1003.43|1002.43|1003.43|1002.93|1003.43|1002.43|0
1623757200000|2021-06-15 11:40:00|1003.41|1002.41|1003.16|1002.16|1003.41|1002.41|1003.16|1002.16|0
1623757500000|2021-06-15 11:45:00||1001.91||1001.91||1002.41||1001.91|0
1623757800000|2021-06-15 11:50:00|1002.91|1001.66|1002.66|1001.91|1002.91|1001.91|1002.66|1001.66|0
1623758100000|2021-06-15 11:55:00|1002.41|1001.66|1002.41|1001.41|1002.41|1001.91|1002.41|1001.41|0
1623758400000|2021-06-15 12:00:00||1001.66||1001.41||1001.66||1001.16|90
1623758700000|2021-06-15 12:05:00|1002.66|1001.16|1002.16|1001.16|1002.66|1001.41|1002.16|1000.91|8
1623759000000|2021-06-15 12:10:00|1002.66|1001.41|1002.66|1001.41|1002.91|1001.91|1002.66|1001.41|1
1623759300000|2021-06-15 12:15:00|1002.91|1001.66|1003.41|1002.16|1003.66|1002.41|1002.91|1001.66|659
1623759600000|2021-06-15 12:20:00|1003.66|1002.41|1003.66|1002.66|1003.66|1002.66|1003.66|1002.41|0
1623759900000|2021-06-15 12:25:00|1003.91|1002.91|1004.41|1002.41|1004.41|1003.16|1003.66|1002.41|22
1623760200000|2021-06-15 12:30:00|1004.16|1002.66|1004.66|1003.66|1004.91|1003.91|1003.91|1002.66|29
1623760500000|2021-06-15 12:35:00|1004.91|1003.91|1004.16|1003.16|1004.91|1003.91|1004.16|1003.16|2
1623760800000|2021-06-15 12:40:00|1004.41|1003.41|1004.41|1003.41|1004.41|1003.41|1003.91|1002.91|14
1623761100000|2021-06-15 12:45:00|1004.66|1003.16|1004.41|1003.41|1004.66|1003.41|1004.16|1003.16|0
1623761400000|2021-06-15 12:50:00|1004.16|1003.16|1004.16|1003.16|1004.41|1003.41|1004.16|1003.16|5
1623761700000|2021-06-15 12:55:00|1003.91|1002.91|1004.41|1003.41|1004.41|1003.41|1003.91|1002.91|4
1623762000000|2021-06-15 13:00:00|1004.16|1003.16|1004.66|1003.66|1004.66|1003.66|1003.91|1002.91|0
1623762300000|2021-06-15 13:05:00|1004.41|1003.41|1003.91|1002.66|1004.66|1003.41|1003.91|1002.66|43
1623762600000|2021-06-15 13:10:00|1004.16|1002.91|1003.91|1002.16|1004.16|1003.16|1003.66|1002.16|0
1623762900000|2021-06-15 13:15:00|1003.66|1002.41|1004.41|1003.41|1004.41|1003.41|1003.66|1002.41|0
1623763200000|2021-06-15 13:20:00|1004.91|1003.66|1005.16|1004.16|1005.41|1004.16|1004.66|1003.66|2
1623763500000|2021-06-15 13:25:00|1005.41|1004.41|1005.66|1004.41|1005.66|1004.41|1004.91|1004.16|33
1623763800000|2021-06-15 13:30:00|1005.91|1004.66|1006.41|1005.41|1007.16|1005.91|1005.16|1004.41|675
1623764100000|2021-06-15 13:35:00|1006.16|1005.16|1004.16|1003.16|1006.16|1005.16|1004.16|1003.16|14
1623764400000|2021-06-15 13:40:00|1004.41|1002.91|1004.91|1003.66|1005.16|1004.41|1004.16|1002.91|23
1623764700000|2021-06-15 13:45:00|1005.16|1003.91|1004.91|1003.66|1005.16|1004.41|1004.41|1003.16|26
1623765000000|2021-06-15 13:50:00|1004.66|1003.41|1004.41|1003.16|1004.91|1003.66|1004.16|1002.91|0
1623765300000|2021-06-15 13:55:00|1004.66|1003.41|1004.91|1003.66|1004.91|1003.66|1004.16|1002.91|0
1623765600000|2021-06-15 14:00:00|1005.16|1003.91|1004.91|1003.66|1005.66|1004.41|1004.41|1003.41|3
1623765900000|2021-06-15 14:05:00|1005.16|1003.91|1005.16|1003.91|1005.41|1004.16|1004.66|1003.66|500
1623766200000|2021-06-15 14:10:00|1005.38|1004.13|1004.38|1003.13|1005.63|1004.38|1004.38|1003.13|10
1623766500000|2021-06-15 14:15:00|1004.63|1003.38|1003.34|1001.84|1004.88|1003.63|1003.33|1001.83|3
1623766800000|2021-06-15 14:20:00|1003.33|1001.83|1003.34|1001.84|1003.59|1002.09|1003.33|1001.83|0
1623767100000|2021-06-15 14:25:00|1003.35|1001.85|1003.11|1001.61|1003.55|1002.05|1002.69|1001.19|0
1623767400000|2021-06-15 14:30:00|1003.12|1001.62|1003.33|1001.83|1003.33|1001.83|1002.88|1001.38|0
1623767700000|2021-06-15 14:35:00|1003.32|1001.82|1003.52|1002.02|1003.52|1002.02|1002.89|1001.39|0
1623768000000|2021-06-15 14:40:00|1003.46|1001.96|1003.28|1001.78|1003.52|1002.02|1003.05|1001.55|100
1623768300000|2021-06-15 14:45:00|1003.27|1001.77|1003.05|1001.55|1003.27|1001.77|1002.63|1001.13|0
1623768600000|2021-06-15 14:50:00|1003.06|1001.56|1002.86|1001.36|1003.08|1001.58|1002.83|1001.33|0
1623768900000|2021-06-15 14:55:00|1002.87|1001.37|1003.03|1001.53|1003.07|1001.57|1002.83|1001.33|0
1623769200000|2021-06-15 15:00:00|1003.02|1001.52|1002.64|1001.14|1003.05|1001.55|1002.6|1001.1|0
1623769500000|2021-06-15 15:05:00|1002.65|1001.15|1003.05|1001.55|1003.07|1001.57|1002.65|1001.15|0
1623769800000|2021-06-15 15:10:00|1003.04|1001.54|1002.84|1001.34|1003.05|1001.55|1002.83|1001.33|0
1623770100000|2021-06-15 15:15:00|1002.83|1001.33|1003.28|1001.78|1003.29|1001.79|1002.83|1001.33|0
1623770400000|2021-06-15 15:20:00|1003.27|1001.77|1003.29|1001.79|1003.29|1001.79|1003.26|1001.76|0
1623770700000|2021-06-15 15:25:00|1003.28|1001.78|1003.05|1001.55|1003.28|1001.78|1002.62|1001.12|0
1623771000000|2021-06-15 15:30:00|1003.04|1001.54|1002.4|1000.9|1003.04|1001.54|1002.16|1000.66|0
1623771300000|2021-06-15 15:35:00|1002.39|1000.89|1001.94|1000.44|1002.4|1000.9|1001.91|1000.41|0
1623771600000|2021-06-15 15:40:00|1001.95|1000.45|1002.41|1000.91|1002.41|1000.91|1001.94|1000.44|0
1623771900000|2021-06-15 15:45:00|1002.4|1000.9|1002.81|1001.31|1002.82|1001.32|1002.4|1000.9|0
1623772200000|2021-06-15 15:50:00|1002.8|1001.3|1002.25|1000.75|1002.8|1001.3|1002.22|1000.72|0
1623772500000|2021-06-15 15:55:00|1002.26|1000.76|1002.49|1000.99|1002.49|1000.99|1002.26|1000.76|0
1623772800000|2021-06-15 16:00:00|1002.48|1000.98|1002.72|1001.22|1002.73|1001.23|1002.48|1000.98|0
1623773100000|2021-06-15 16:05:00|1002.73|1001.23|1002.8|1001.3|1002.81|1001.31|1002.7|1001.2|0
1623773400000|2021-06-15 16:10:00|1002.81|1001.31|1002.81|1001.31|1003.03|1001.53|1002.8|1001.3|0
1623773700000|2021-06-15 16:15:00|1002.8|1001.3|1003.22|1001.72|1003.24|1001.74|1002.8|1001.3|0
1623774000000|2021-06-15 16:20:00|1003.23|1001.73|1003.44|1001.94|1003.44|1001.94|1003.22|1001.72|0
1623774300000|2021-06-15 16:25:00|1003.43|1001.93|1003.46|1001.96|1003.47|1001.97|1003.42|1001.92|0
1623774600000|2021-06-15 16:30:00|1003.47|1001.97|1003.47|1001.97|1003.48|1001.98|1003.44|1001.94|0
1623774900000|2021-06-15 16:35:00|1003.46|1001.96|1003.44|1001.94|1003.67|1002.17|1003.44|1001.94|0
1623775200000|2021-06-15 16:40:00|1003.43|1001.93|1003.2|1001.7|1003.64|1002.14|1003.19|1001.69|0
1623775500000|2021-06-15 16:45:00|1003.19|1001.69|1003.41|1001.91|1003.43|1001.93|1003.19|1001.69|0
1623775800000|2021-06-15 16:50:00|1003.4|1001.9|1002.99|1001.49|1003.4|1001.9|1002.99|1001.49|0
1623776100000|2021-06-15 16:55:00|1003|1001.5|1003.01|1001.51|1003.01|1001.51|1002.77|1001.27|0
1623776400000|2021-06-15 17:00:00|1003.02|1001.52|1002.79|1001.29|1003.02|1001.52|1002.77|1001.27|0
1623776700000|2021-06-15 17:05:00|1002.85|1001.35|1003|1001.5|1003.25|1001.75|1002.79|1001.29|0
1623777000000|2021-06-15 17:10:00|1003.01|1001.51|1003.01|1001.51|1003.02|1001.52|1002.79|1001.29|0
1623777300000|2021-06-15 17:15:00|1003|1001.5|1002.79|1001.29|1003.01|1001.51|1002.55|1001.05|0
1623777600000|2021-06-15 17:20:00|1002.8|1001.3|1002.78|1001.28|1002.99|1001.49|1002.77|1001.27|0
1623777900000|2021-06-15 17:25:00|1002.79|1001.29|1002.78|1001.28|1002.99|1001.49|1002.77|1001.27|0
1623778200000|2021-06-15 17:30:00|1002.77|1001.27|1003.03|1001.53|1003.03|1001.53|1002.77|1001.27|0
1623778500000|2021-06-15 17:35:00|1003.04|1001.54|1003.03|1001.53|1003.24|1001.74|1003.01|1001.51|0
1623778800000|2021-06-15 17:40:00|1003.04|1001.54|1002.84|1001.34|1003.05|1001.55|1002.82|1001.32|0
1623779100000|2021-06-15 17:45:00|1002.83|1001.33|1003.07|1001.57|1003.07|1001.57|1002.82|1001.32|0
1623779400000|2021-06-15 17:50:00|1003.08|1001.58|1003.3|1001.8|1003.31|1001.81|1003.07|1001.57|0
1623779700000|2021-06-15 17:55:00|1003.31|1001.81|1003.32|1001.82|1003.53|1002.03|1003.3|1001.8|0
1623780000000|2021-06-15 18:00:00|1003.31|1001.81|1003.57|1002.07|1003.78|1002.28|1003.31|1001.81|0
1623780300000|2021-06-15 18:05:00|1003.56|1002.06|1003.56|1002.06|1003.79|1002.29|1003.56|1002.06|0
1623780600000|2021-06-15 18:10:00|1003.57|1002.07|1003.27|1001.77|1003.57|1002.07|1003.26|1001.76|0
1623780900000|2021-06-15 18:15:00|1003.26|1001.76|1003.31|1001.81|1003.52|1002.02|1003.26|1001.76|0
1623781200000|2021-06-15 18:20:00|1003.3|1001.8|1003.5|1002|1003.51|1002.01|1003.29|1001.79|0
1623781500000|2021-06-15 18:25:00|1003.51|1002.01|1003.5|1002|1003.51|1002.01|1003.28|1001.78|0
1623781800000|2021-06-15 18:30:00|1003.51|1002.01|1003.29|1001.79|1003.51|1002.01|1003.28|1001.78|0
1623782100000|2021-06-15 18:35:00|1003.3|1001.8|1003.27|1001.77|1003.49|1001.99|1003.27|1001.77|0
1623782400000|2021-06-15 18:40:00|1003.28|1001.78|1003.29|1001.79|1003.3|1001.8|1003.26|1001.76|0
1623782700000|2021-06-15 18:45:00|1003.3|1001.8|1003.54|1002.04|1003.54|1002.04|1003.29|1001.79|0
1623783000000|2021-06-15 18:50:00|1003.53|1002.03|1003.77|1002.27|1003.77|1002.27|1003.51|1002.01|0
1623783300000|2021-06-15 18:55:00|1003.76|1002.26|1003.73|1002.23|1003.79|1002.29|1003.72|1002.22|0
1623783600000|2021-06-15 19:00:00|1003.72|1002.22|1003.03|1001.53|1003.72|1002.22|1003.02|1001.52|0
1623783900000|2021-06-15 19:05:00|1003.04|1001.54|1003.29|1001.79|1003.3|1001.8|1003.04|1001.54|0
1623784200000|2021-06-15 19:10:00|1003.3|1001.8|1003.29|1001.79|1003.31|1001.81|1003.08|1001.58|0
1623784500000|2021-06-15 19:15:00|1003.28|1001.78|1003.32|1001.82|1003.33|1001.83|1003.28|1001.78|0
1623784800000|2021-06-15 19:20:00|1003.33|1001.83|1003.3|1001.8|1003.54|1002.04|1003.29|1001.79|0
1623785100000|2021-06-15 19:25:00|1003.29|1001.79|1003.06|1001.56|1003.31|1001.81|1002.83|1001.33|0
1623785400000|2021-06-15 19:30:00|1003.05|1001.55|1002.8|1001.3|1003.06|1001.56|1002.58|1001.08|0
1623785700000|2021-06-15 19:35:00|1002.81|1001.31|1002.84|1001.34|1002.84|1001.34|1002.56|1001.06|0
1623786000000|2021-06-15 19:40:00|1002.85|1001.35|1003.28|1001.78|1003.3|1001.8|1002.83|1001.33|0
1623786300000|2021-06-15 19:45:00|1003.29|1001.79|1003.77|1002.27|1003.77|1002.27|1003.29|1001.79|0
1623786600000|2021-06-15 19:50:00|1003.72|1002.22|1003.23|1001.73|1003.72|1002.22|1003|1001.5|0
1623786900000|2021-06-15 19:55:00|1003.22|1001.72|1004|1002.5|1004.03|1002.53|1003.19|1001.69|0
1623787200000|2021-06-15 20:00:00|1003.99|1002.49|1004.12|1002.62|1004.59|1003.09|1003.99|1002.49|0
1623787500000|2021-06-15 20:05:00|1004.14|1002.64|1004.25|1002.75|1004.32|1002.82|1004.14|1002.64|0
1623787800000|2021-06-15 20:10:00|1004.24|1002.74|1004.28|1002.78|1004.4|1002.9|1004.21|1002.71|0
1623788100000|2021-06-15 20:15:00|1004.29|1002.79|1004.28|1002.78|1004.33|1002.83|1004.2|1002.7|0
1623788400000|2021-06-15 20:20:00|1004.29|1002.79|1004.17|1002.67|1004.29|1002.79|1004.17|1002.67|0
1623788700000|2021-06-15 20:25:00|1004.18|1002.68|1004.2|1002.7|1004.22|1002.72|1004.18|1002.68|0
1623789000000|2021-06-15 20:30:00|1004.19|1002.69|1004.38|1002.88|1004.38|1002.88|1004.14|1002.64|0
1623789300000|2021-06-15 20:35:00|1004.37|1002.87|1004.58|1003.08|1004.58|1003.08|1004.34|1002.84|0
1623789600000|2021-06-15 20:40:00|1004.57|1003.07|1004.47|1002.97|1004.62|1003.12|1004.47|1002.97|0
1623789900000|2021-06-15 20:45:00|1004.48|1002.98|1004.53|1003.03|1004.62|1003.12|1004.47|1002.97|0
1623790200000|2021-06-15 20:50:00|1004.54|1003.04|1004.62|1003.12|1004.67|1003.17|1004.53|1003.03|0
1623790500000|2021-06-15 20:55:00|1004.63|1003.13|1004.36|1002.86|1004.67|1003.17|1004.34|1002.84|0
1623790800000|2021-06-15 21:00:00|1004.41|1002.91|1004.41|1002.91|1004.41|1002.91|1004.34|1002.84|0
1623791100000|2021-06-15 21:05:00|1004.46|1002.96|1004.43|1002.93|1004.46|1002.96|1004.43|1002.93|0
1623791400000|2021-06-15 21:10:00|1004.32|1002.82|1004.39|1002.89|1004.39|1002.89|1004.32|1002.82|0
1623791700000|2021-06-15 21:15:00|1004.36|1002.86|1004.17|1002.67|1004.36|1002.86|1004.17|1002.67|0
1623792300000|2021-06-15 21:25:00|1004.21|1002.71|1004.16|1002.66|1004.21|1002.71|1004.16|1002.66|0
1623792600000|2021-06-15 21:30:00|1004.14|1002.64|1004.16|1002.66|1004.21|1002.71|1004.12|1002.62|0
1623792900000|2021-06-15 21:35:00|1004.17|1002.67|1004.14|1002.64|1004.19|1002.69|1004.14|1002.64|0
1623793200000|2021-06-15 21:40:00|1004.16|1002.66|1004.17|1002.67|1004.17|1002.67|1004.14|1002.64|0
1623793800000|2021-06-15 21:50:00|1004.16|1002.66|1004.14|1002.64|1004.19|1002.69|1004.14|1002.64|0
1623794100000|2021-06-15 21:55:00|1004.12|1002.62|1004.19|1002.69|1004.19|1002.69|1004.07|1002.57|0
1623794400000|2021-06-15 22:00:00|1004.22|1002.72|1004.51|1003.01|1004.55|1003.05|1004.16|1002.66|0
1623794700000|2021-06-15 22:05:00|1004.52|1003.02|1004.51|1003.01|1004.55|1003.05|1004.47|1002.97|0
1623795000000|2021-06-15 22:10:00|1004.5|1003|1004.42|1002.92|1004.51|1003.01|1004.42|1002.92|0
1623795300000|2021-06-15 22:15:00|1004.44|1002.94|1004.47|1002.97|1004.51|1003.01|1004.42|1002.92|0
1623795600000|2021-06-15 22:20:00|1004.49|1002.99|1004.51|1003.01|1004.51|1003.01|1004.47|1002.97|0
1623795900000|2021-06-15 22:25:00|1004.5|1003|1004.38|1002.88|1004.5|1003|1004.38|1002.88|0
1623796200000|2021-06-15 22:30:00|1004.4|1002.9|1004.31|1002.81|1004.42|1002.92|1004.31|1002.81|0
1623796500000|2021-06-15 22:35:00|1004.32|1002.82|1004.13|1002.63|1004.38|1002.88|1004.13|1002.63|0
1623796800000|2021-06-15 22:40:00|1004.14|1002.64|1004.27|1002.77|1004.27|1002.77|1004.07|1002.57|0
1623797100000|2021-06-15 22:45:00|1004.26|1002.76|1004.13|1002.63|1004.27|1002.77|1004.07|1002.57|0
1623797400000|2021-06-15 22:50:00|1004.07|1002.57|1004.07|1002.57|1004.13|1002.63|1004.03|1002.53|0
1623797700000|2021-06-15 22:55:00|1004.08|1002.58|1004.13|1002.63|1004.13|1002.63|1004.08|1002.58|0
1623798000000|2021-06-15 23:00:00|1004.07|1002.57|1004.13|1002.63|1004.13|1002.63|1003.94|1002.44|0
1623798300000|2021-06-15 23:05:00|1004.11|1002.61|1004.13|1002.63|1004.18|1002.68|1004.03|1002.53|0
1623798600000|2021-06-15 23:10:00|1004.07|1002.57|1004.13|1002.63|1004.18|1002.68|1004.07|1002.57|0
1623798900000|2021-06-15 23:15:00|1004.11|1002.61|1004.07|1002.57|1004.13|1002.63|1004.03|1002.53|0
1623799200000|2021-06-15 23:20:00|1004.05|1002.55|1003.89|1002.39|1004.05|1002.55|1003.79|1002.29|0
1623799500000|2021-06-15 23:25:00|1003.9|1002.4|1003.83|1002.33|1003.94|1002.44|1003.83|1002.33|0
1623799800000|2021-06-15 23:30:00|1003.81|1002.31|1003.79|1002.29|1003.81|1002.31|1003.7|1002.2|0
1623800100000|2021-06-15 23:35:00|1003.78|1002.28|1003.89|1002.39|1003.94|1002.44|1003.7|1002.2|0
1623800400000|2021-06-15 23:40:00|1003.9|1002.4|1003.92|1002.42|1003.94|1002.44|1003.89|1002.39|0
1623800700000|2021-06-15 23:45:00|1003.94|1002.44|1004.13|1002.63|1004.13|1002.63|1003.79|1002.29|0
1623801000000|2021-06-15 23:50:00|1004.14|1002.64|1004.22|1002.72|1004.31|1002.81|1004.13|1002.63|0
1623801300000|2021-06-15 23:55:00|1004.23|1002.73|1004.03|1002.53|1004.27|1002.77|1003.94|1002.44|0
1623801600000|2021-06-16 00:00:00|1004.04|1002.54|1004.18|1002.68|1004.27|1002.77|1003.98|1002.48|0
1623801900000|2021-06-16 00:05:00|1004.19|1002.69|1004.27|1002.77|1004.42|1002.92|1004.19|1002.69|0
1623802200000|2021-06-16 00:10:00|1004.29|1002.79|1004.27|1002.77|1004.35|1002.85|1004.22|1002.72|0
1623802500000|2021-06-16 00:15:00|1004.29|1002.79|1003.62|1002.12|1004.31|1002.81|1003.41|1001.91|0
1623802800000|2021-06-16 00:20:00|1003.61|1002.11|1003.61|1002.11|1003.63|1002.13|1003.42|1001.92|0
1623803100000|2021-06-16 00:25:00|1003.62|1002.12|1003.63|1002.13|1003.63|1002.13|1003.61|1002.11|0
1623803400000|2021-06-16 00:30:00|1003.66|1002.16|1003.63|1002.13|1003.84|1002.34|1003.63|1002.13|0
1623803700000|2021-06-16 00:35:00|1003.64|1002.14|1003.84|1002.34|1003.85|1002.35|1003.64|1002.14|0
1623804000000|2021-06-16 00:40:00|1003.85|1002.35|1003.83|1002.33|1004.04|1002.54|1003.83|1002.33|0
1623804300000|2021-06-16 00:45:00|1003.82|1002.32|1003.83|1002.33|1003.83|1002.33|1003.82|1002.32|0
1623804600000|2021-06-16 00:50:00|1003.82|1002.32|1003.81|1002.31|1003.83|1002.33|1003.81|1002.31|0
1623804900000|2021-06-16 00:55:00|1003.82|1002.32|1004|1002.5|1004.01|1002.51|1003.8|1002.3|0
1623805200000|2021-06-16 01:00:00|1004.01|1002.51|1004|1002.5|1004.01|1002.51|1003.78|1002.28|0
1623805500000|2021-06-16 01:05:00|1004.01|1002.51|1004.02|1002.52|1004.02|1002.52|1004.01|1002.51|0
1623805800000|2021-06-16 01:10:00|1004.01|1002.51|1004.02|1002.52|1004.03|1002.53|1004.01|1002.51|0
1623806100000|2021-06-16 01:15:00|1004.03|1002.53|1004.04|1002.54|1004.04|1002.54|1003.82|1002.32|0
1623806400000|2021-06-16 01:20:00|1004.03|1002.53|1004.83|1003.33|1004.84|1003.34|1004.03|1002.53|0
1623806700000|2021-06-16 01:25:00|1004.84|1003.34|1004.83|1003.33|1004.84|1003.34|1004.83|1003.33|0
1623807000000|2021-06-16 01:30:00|1004.84|1003.34|1004.63|1003.13|1004.84|1003.34|1004.63|1003.13|0
1623807300000|2021-06-16 01:35:00|1004.64|1003.14|1004.63|1003.13|1004.84|1003.34|1004.62|1003.12|0
1623807600000|2021-06-16 01:40:00|1004.66|1003.16|1004.62|1003.12|1004.83|1003.33|1004.62|1003.12|0
1623807900000|2021-06-16 01:45:00|1004.61|1003.11|1004.59|1003.09|1004.61|1003.11|1004.4|1002.9|0
1623808200000|2021-06-16 01:50:00|1004.58|1003.08|1004.61|1003.11|1004.62|1003.12|1004.39|1002.89|0
1623808500000|2021-06-16 01:55:00|1004.62|1003.12|1004.61|1003.11|1004.62|1003.12|1004.6|1003.1|0
1623808800000|2021-06-16 02:00:00|1004.6|1003.1|1004.82|1003.32|1004.82|1003.32|1004.6|1003.1|0
1623809100000|2021-06-16 02:05:00|1004.81|1003.31|1004.8|1003.3|1004.82|1003.32|1004.8|1003.3|0
1623809400000|2021-06-16 02:10:00|1004.79|1003.29|1004.59|1003.09|1004.8|1003.3|1004.59|1003.09|0
1623809700000|2021-06-16 02:15:00|1004.58|1003.08|1004.59|1003.09|1004.8|1003.3|1004.58|1003.08|0
1623810000000|2021-06-16 02:20:00|1004.58|1003.08|1004.58|1003.08|1004.59|1003.09|1004.58|1003.08|0
1623810300000|2021-06-16 02:25:00|1004.59|1003.09|1004.58|1003.08|1004.59|1003.09|1004.58|1003.08|0
1623810600000|2021-06-16 02:30:00|1004.57|1003.07|1004.38|1002.88|1004.57|1003.07|1004.37|1002.87|0
1623810900000|2021-06-16 02:35:00|1004.41|1002.91|1004.39|1002.89|1004.59|1003.09|1004.38|1002.88|0
1623811200000|2021-06-16 02:40:00|1004.38|1002.88|1004.6|1003.1|1004.6|1003.1|1004.38|1002.88|0
1623811500000|2021-06-16 02:45:00|1004.59|1003.09|1004.58|1003.08|1004.6|1003.1|1004.38|1002.88|0
1623811800000|2021-06-16 02:50:00|1004.57|1003.07|1004.37|1002.87|1004.57|1003.07|1004.37|1002.87|0
1623812100000|2021-06-16 02:55:00|1004.36|1002.86|1004.38|1002.88|1004.39|1002.89|1004.36|1002.86|0
1623812400000|2021-06-16 03:00:00|1004.37|1002.87|1004.37|1002.87|1004.38|1002.88|1004.37|1002.87|0
1623812700000|2021-06-16 03:05:00|1004.36|1002.86|1004.16|1002.66|1004.37|1002.87|1004.16|1002.66|0
1623813000000|2021-06-16 03:10:00|1004.19|1002.69|1004.15|1002.65|1004.36|1002.86|1004.15|1002.65|0
1623813300000|2021-06-16 03:15:00|1004.16|1002.66|1004.15|1002.65|1004.17|1002.67|1004.15|1002.65|0
1623813600000|2021-06-16 03:20:00|1004.16|1002.66|1004.38|1002.88|1004.38|1002.88|1004.16|1002.66|0
1623813900000|2021-06-16 03:25:00|1004.31|1002.81|1004.19|1002.69|1004.39|1002.89|1004.17|1002.67|0
1623814200000|2021-06-16 03:30:00|1004.2|1002.7|1004.41|1002.91|1004.41|1002.91|1004.2|1002.7|0
1623814500000|2021-06-16 03:35:00|1004.4|1002.9|1004.2|1002.7|1004.41|1002.91|1004.2|1002.7|0
1623814800000|2021-06-16 03:40:00|1004.19|1002.69|1004.41|1002.91|1004.41|1002.91|1004.19|1002.69|0
1623815700000|2021-06-16 03:55:00|1004.35|1002.85|1004.42|1002.92|1004.42|1002.92|1004.21|1002.71|0
1623816000000|2021-06-16 04:00:00|1004.43|1002.93|1004.43|1002.93|1004.43|1002.93|1004.42|1002.92|0
1623816300000|2021-06-16 04:05:00|1004.42|1002.92|1004.43|1002.93|1004.43|1002.93|1004.42|1002.92|0
1623816600000|2021-06-16 04:10:00|1004.42|1002.92|1004.2|1002.7|1004.42|1002.92|1004.2|1002.7|0
1623816900000|2021-06-16 04:15:00|1004.21|1002.71|1004.2|1002.7|1004.41|1002.91|1004.2|1002.7|0
1623817200000|2021-06-16 04:20:00|1004.21|1002.71|1004.22|1002.72|1004.22|1002.72|1004.21|1002.71|0
1623817500000|2021-06-16 04:25:00|1004.28|1002.78|1004.22|1002.72|1004.42|1002.92|1004.22|1002.72|0
1623817800000|2021-06-16 04:30:00|1004.28|1002.78|1004.21|1002.71|1004.42|1002.92|1004.21|1002.71|0
1623818100000|2021-06-16 04:35:00|1004.2|1002.7|1004.2|1002.7|1004.4|1002.9|1004.2|1002.7|0
1623818400000|2021-06-16 04:40:00|1004.21|1002.71|1003.99|1002.49|1004.21|1002.71|1003.99|1002.49|0
1623818700000|2021-06-16 04:45:00|1004|1002.5|1003.98|1002.48|1004|1002.5|1003.78|1002.28|0
1623819000000|2021-06-16 04:50:00|1003.99|1002.49|1003.99|1002.49|1004|1002.5|1003.98|1002.48|0
1623819300000|2021-06-16 04:55:00|1004|1002.5|1004|1002.5|1004|1002.5|1003.99|1002.49|0
1623819600000|2021-06-16 05:00:00|1003.99|1002.49|1004.21|1002.71|1004.42|1002.92|1003.99|1002.49|0
1623819900000|2021-06-16 05:05:00|1004.22|1002.72|1004.22|1002.72|1004.23|1002.73|1004.21|1002.71|0
1623820200000|2021-06-16 05:10:00|1004.21|1002.71|1004.21|1002.71|1004.23|1002.73|1004.21|1002.71|0
1623820500000|2021-06-16 05:15:00|1004.22|1002.72|1004.22|1002.72|1004.43|1002.93|1004.22|1002.72|0
1623820800000|2021-06-16 05:20:00|1004.21|1002.71|1004.22|1002.72|1004.22|1002.72|1004.21|1002.71|0
1623821100000|2021-06-16 05:25:00|1004.21|1002.71|1004.19|1002.69|1004.22|1002.72|1004.19|1002.69|0
1623821400000|2021-06-16 05:30:00|1004.2|1002.7|1004.18|1002.68|1004.2|1002.7|1004.17|1002.67|0
1623821700000|2021-06-16 05:35:00|1004.19|1002.69|1004.21|1002.71|1004.42|1002.92|1004.19|1002.69|0
1623822000000|2021-06-16 05:40:00|1004.31|1002.81|1004.42|1002.92|1004.42|1002.92|1004.31|1002.81|0
1623822300000|2021-06-16 05:45:00|1004.41|1002.91|1004.42|1002.92|1004.42|1002.92|1004.41|1002.91|0
1623822600000|2021-06-16 05:50:00|1004.41|1002.91|1004.42|1002.92|1004.63|1003.13|1004.41|1002.91|0
1623822900000|2021-06-16 05:55:00|1004.41|1002.91|1004.6|1003.1|1004.62|1003.12|1004.4|1002.9|0
1623823200000|2021-06-16 06:00:00|1004.59|1003.09|1004.4|1002.9|1004.6|1003.1|1004.2|1002.7|0
1623823500000|2021-06-16 06:05:00|1004.41|1002.91|1004.39|1002.89|1004.61|1003.11|1004.19|1002.69|0
1623823800000|2021-06-16 06:10:00|1004.32|1002.82|1004.18|1002.68|1004.4|1002.9|1004.18|1002.68|0
1623824100000|2021-06-16 06:15:00|1004.24|1002.74|1004.6|1003.1|1004.6|1003.1|1004.19|1002.69|0
1623824400000|2021-06-16 06:20:00|1004.61|1003.11|1004.83|1003.33|1004.83|1003.33|1004.6|1003.1|0
1623824700000|2021-06-16 06:25:00|1004.82|1003.32|1004.61|1003.11|1004.83|1003.33|1004.61|1003.11|0
1623825000000|2021-06-16 06:30:00|1004.62|1003.12|1004.82|1003.32|1004.82|1003.32|1004.41|1002.91|0
1623825300000|2021-06-16 06:35:00|1004.83|1003.33|1004.83|1003.33|1005.04|1003.54|1004.83|1003.33|0
1623825600000|2021-06-16 06:40:00|1004.82|1003.32|1004.82|1003.32|1004.83|1003.33|1004.82|1003.32|0
1623825900000|2021-06-16 06:45:00|1004.81|1003.31|1005.02|1003.52|1005.02|1003.52|1004.81|1003.31|0
1623826200000|2021-06-16 06:50:00|1005.03|1003.53|1005.23|1003.73|1005.23|1003.73|1005.02|1003.52|0
1623826500000|2021-06-16 06:55:00|1005.29|1003.79|1004.42|1002.92|1005.45|1003.95|1004.41|1002.91|0
1623826800000|2021-06-16 07:00:00|1004.36|1002.86|1007.05|1005.55|1007.35|1005.85|1004.22|1002.72|0
1623827100000|2021-06-16 07:05:00|1007.25|1005.75|1005.44|1003.94|1007.25|1005.75|1005.07|1003.57|0
1623827400000|2021-06-16 07:10:00|1005.43|1003.93|1005.43|1003.93|1006.04|1004.54|1005.23|1003.73|0
1623827700000|2021-06-16 07:15:00|1005.44|1003.94|1004.81|1003.31|1005.84|1004.34|1004.6|1003.1|0
1623828000000|2021-06-16 07:20:00|1004.75|1003.25|1005.41|1003.91|1006.32|1004.82|1004.61|1003.11|0
1623828300000|2021-06-16 07:25:00|1005.42|1003.92|1005.2|1003.7|1005.62|1004.12|1005.19|1003.69|2
1623828600000|2021-06-16 07:30:00|1005.4|1003.9|1006.13|1004.88|1006.22|1004.88|1005.4|1003.9|8
1623828900000|2021-06-16 07:35:00|1005.88|1004.63|1006.38|1005.13|1006.38|1005.13|1005.38|1004.13|742
1623829200000|2021-06-16 07:40:00|1006.63|1005.38|1006.13|1004.88|1006.63|1005.63|1005.88|1004.63|2
1623829500000|2021-06-16 07:45:00|1005.88|1004.63|1006.13|1004.88|1006.38|1005.13|1005.88|1004.63|3
1623829800000|2021-06-16 07:50:00|1005.88|1004.63|1006.13|1004.88|1006.13|1004.88|1005.38|1004.13|0
1623830100000|2021-06-16 07:55:00|1005.88|1005.13|1005.63|1004.38|1006.13|1005.13|1005.38|1004.38|4
1623830400000|2021-06-16 08:00:00|1005.38|1004.13|1004.88|1003.88|1005.63|1004.13|1004.88|1003.63|1500
1623830700000|2021-06-16 08:05:00|1005.13|1003.63|1004.63|1003.38|1005.13|1003.88|1004.38|1003.13|3
1623831000000|2021-06-16 08:10:00|1004.38|1003.13|1004.13|1003.13|1004.63|1003.63|1004.13|1003.13|53
1623831300000|2021-06-16 08:15:00|1004.38|1003.38|1004.88|1003.88|1005.13|1003.88|1004.38|1003.38|1109
1623831600000|2021-06-16 08:20:00|1005.13|1003.63|1004.88|1003.88|1005.13|1003.88|1004.63|1003.38|0
1623831900000|2021-06-16 08:25:00|1005.13|1004.13|1004.88|1004.13|1005.38|1004.38|1004.88|1003.88|57
1623832200000|2021-06-16 08:30:00|1005.13|1003.88|1004.38|1003.38|1005.13|1004.13|1004.38|1003.38|22
1623832500000|2021-06-16 08:35:00|1004.13|1003.13|1005.13|1004.13|1005.13|1004.13|1003.88|1003.13|903
1623832800000|2021-06-16 08:40:00|1005.38|1004.38|1004.88|1003.88|1005.38|1004.38|1004.63|1003.63|0
1623833100000|2021-06-16 08:45:00|1004.38|1003.63|1004.13|1003.38|1004.88|1003.63|1003.88|1003.13|134
1623833400000|2021-06-16 08:50:00|1004.38|1003.63|1004.13|1003.38|1004.38|1003.63|1004.13|1003.38|93
1623833700000|2021-06-16 08:55:00|1004.38|1003.63|1005.38|1004.38|1005.63|1004.38|1004.38|1003.13|201
1623834000000|2021-06-16 09:00:00|1005.63|1004.13|1005.63|1004.38|1005.88|1004.63|1005.38|1004.13|0
1623834300000|2021-06-16 09:05:00|1005.38|1004.13|1005.88|1004.88|1005.88|1004.88|1005.38|1004.13|0
1623834600000|2021-06-16 09:10:00|1006.13|1005.13|1005.63|1004.38|1006.13|1005.13|1005.38|1004.13|0
1623834900000|2021-06-16 09:15:00|1005.38|1004.63|1005.63|1004.38|1005.63|1004.63|1005.13|1004.13|0
1623835200000|2021-06-16 09:20:00|1005.38|1004.63|1005.13|1003.88|1005.38|1004.63|1005.13|1003.88|622
1623835500000|2021-06-16 09:25:00|1004.88|1003.63|1004.13|1002.88|1004.88|1003.63|1004.13|1002.88|0
1623835800000|2021-06-16 09:30:00|1004.63|1003.13|1004.63|1003.88|1004.63|1003.88|1004.13|1003.13|0
1623836100000|2021-06-16 09:35:00|1004.88|1003.63|1004.63|1003.63|1005.13|1003.88|1004.63|1003.63|0
1623836400000|2021-06-16 09:40:00|1004.88|1003.38|1004.88|1003.63|1005.13|1003.88|1004.63|1003.38|0
1623836700000|2021-06-16 09:45:00|1004.63|1003.38|1004.63|1003.38|1004.88|1003.38|1004.63|1003.38|0
1623837000000|2021-06-16 09:50:00|1004.38|1003.13|1004.13|1003.13|1004.63|1003.38|1004.13|1003.13|2
1623837300000|2021-06-16 09:55:00|1004.38|1002.88|1004.13|1002.88|1004.38|1003.13|1004.13|1002.88|0
1623837600000|2021-06-16 10:00:00|1003.88|1002.63|1004.13|1002.88|1004.13|1002.88|1003.88|1002.63|1
1623837900000|2021-06-16 10:05:00|1003.88|1002.63|1003.63|1002.38|1003.88|1002.88|1003.63|1002.38|0
1623838200000|2021-06-16 10:10:00|1003.88|1002.63|1003.63|1002.63|1003.88|1002.88|1003.63|1002.63|0
1623838500000|2021-06-16 10:15:00|1003.88|1002.88|1004.13|1003.13|1004.38|1003.13|1003.63|1002.63|0
1623838800000|2021-06-16 10:20:00|1003.88|1002.88|1003.63|1002.38|1003.88|1002.88|1003.63|1002.38|0
1623839100000|2021-06-16 10:25:00||1002.63||1002.38||1002.88||1002.38|0
1623839400000|2021-06-16 10:30:00|1003.88|1002.63|1004.13|1002.88|1004.13|1003.13|1003.63|1002.38|6
1623839700000|2021-06-16 10:35:00|1003.88|1002.63|1003.63|1002.38|1004.13|1003.13|1003.63|1002.38|0
1623840000000|2021-06-16 10:40:00|1003.38|1002.13|1003.13|1002.13|1003.63|1002.38|1003.13|1001.88|11
1623840300000|2021-06-16 10:45:00||1001.88||1001.88||1002.13||1001.88|375
1623840600000|2021-06-16 10:50:00|1002.88|1001.63|1002.88|1001.63|1002.88|1002.13|1002.63|1001.63|6
1623840900000|2021-06-16 10:55:00|1002.63|1001.88|1002.63|1001.63|1002.63|1001.88|1002.63|1001.38|0
1623841200000|2021-06-16 11:00:00|1002.88|1001.88|1003.13|1001.88|1003.13|1002.13|1002.63|1001.63|0
1623841500000|2021-06-16 11:05:00|1002.88|1001.63|1003.13|1001.88|1003.13|1001.88|1002.88|1001.63|0
1623841800000|2021-06-16 11:10:00|1002.63|1002.13|1003.13|1001.88|1003.13|1002.13|1002.63|1001.88|2713
1623842100000|2021-06-16 11:15:00|1003.38|1002.13|1003.13|1002.13|1003.63|1002.38|1003.13|1002.13|0
1623842400000|2021-06-16 11:20:00|1003.38||1003.13||1003.38||1003.13||0
1623842700000|2021-06-16 11:25:00|1003.38|1002.38|1003.63|1002.38|1003.63|1002.63|1003.13|1002.13|0
1623843000000|2021-06-16 11:30:00|1003.88|1002.63|1004.13|1002.88|1004.13|1002.88|1003.88|1002.38|0
1623843300000|2021-06-16 11:35:00|1003.63|1003.13|1004.63|1003.38|1004.63|1003.63|1003.63|1003.13|1857
1623843600000|2021-06-16 11:40:00|1004.81|1003.56|1004.31|1003.31|1004.81|1003.56|1004.31|1003.31|0
1623843900000|2021-06-16 11:45:00|1004.56|1003.56|1004.31|1003.56|1004.81|1003.81|1004.31|1003.31|0
1623844200000|2021-06-16 11:50:00|1004.56|1003.31|1005.31|1004.06|1005.31|1004.06|1004.56|1003.31|0
1623844500000|2021-06-16 11:55:00|1005.56|1004.31|1005.56|1004.31|1005.81|1004.56|1005.56|1004.31|1
1623844800000|2021-06-16 12:00:00|1005.31|1004.06|1005.06|1003.81|1005.31|1004.06|1005.06|1003.81|1000
1623845100000|2021-06-16 12:05:00|1005.31|1004.06|1005.06|1003.81|1005.31|1004.06|1004.81|1003.81|0
1623845400000|2021-06-16 12:10:00|1004.81|1003.56|1004.81|1003.56|1005.06|1003.81|1004.81|1003.56|0
1623845700000|2021-06-16 12:15:00|1005.06|1003.81|1004.81|1003.56|1005.06|1003.81|1004.56|1003.31|0
1623846000000|2021-06-16 12:20:00|1005.06|1003.81|1005.06|1004.06|1005.31|1004.06|1004.81|1003.56|500
1623846300000|2021-06-16 12:25:00|1005.31|1003.81|1005.06|1003.56|1005.31|1004.06|1004.81|1003.56|500
1623846600000|2021-06-16 12:30:00|1004.81|1003.81|1005.31|1004.06|1005.31|1004.31|1004.81|1003.81|800
1623846900000|2021-06-16 12:35:00|1005.56|1004.31|1005.56|1004.31|1005.56|1004.31|1005.31|1004.06|6
1623847200000|2021-06-16 12:40:00|1005.31|1004.06|1005.31|1004.56|1005.56|1004.56|1005.31|1004.06|18
1623847500000|2021-06-16 12:45:00|1005.56|1004.31|1004.56|1003.56|1005.56|1004.56|1004.56|1003.56|96
1623847800000|2021-06-16 12:50:00|1004.31|1003.31|1004.56|1003.56|1004.56|1003.56|1004.31|1003.06|0
1623848100000|2021-06-16 12:55:00|1004.81|1003.81|1005.06|1004.06|1005.06|1004.06|1004.81|1003.56|0
1623848400000|2021-06-16 13:00:00|1004.81|1003.81|1004.31|1002.31|1005.31|1004.06|1004.31|1002.31|15
1623848700000|2021-06-16 13:05:00||1002.56||1003.06||1003.31||1002.31|0
1623849000000|2021-06-16 13:10:00||1003.31||1003.31||1003.31||1003.31|0
1623849300000|2021-06-16 13:15:00|1004.56|1003.56|1005.56|1004.06|1005.56|1004.06|1004.56|1003.31|12
1623849600000|2021-06-16 13:20:00|1005.31|1004.31|1005.31|1003.81|1005.81|1004.31|1005.31|1003.81|18
1623849900000|2021-06-16 13:25:00|1005.56|1004.06|1005.56|1004.06|1005.81|1004.31|1005.31|1003.81|0
1623850200000|2021-06-16 13:30:00|1005.81|1004.31|1006.31|1004.81|1006.31|1004.81|1005.31|1003.81|0
1623850500000|2021-06-16 13:35:00|1005.81|1004.56|1005.31|1003.81|1006.56|1004.81|1005.31|1003.81|3
1623850800000|2021-06-16 13:40:00|1005.56|1003.56|1005.06|1003.56|1005.56|1003.56|1004.31|1003.31|1688
1623851100000|2021-06-16 13:45:00|1004.81|1003.31|1004.81|1002.31|1005.06|1003.81|1004.31|1002.31|52
1623851400000|2021-06-16 13:50:00||1002.81||1003.81||1004.06||1002.31|151
1623851700000|2021-06-16 13:55:00|1005.06|1003.56|1005.81|1004.31|1006.06|1004.56|1005.06|1003.06|17
1623852000000|2021-06-16 14:00:00|1006.06|1004.56|1004.81|1003.31|1006.06|1004.56|1004.56|1003.06|16
1623852300000|2021-06-16 14:05:00|1004.56|1003.06|1004.56|1003.06|1005.06|1003.81|1004.31|1002.81|64
1623852600000|2021-06-16 14:10:00|1004.73|1003.23|1004.73|1003.23|1005.23|1003.73|1004.48|1003.23|25
1623852900000|2021-06-16 14:15:00|1004.98|1003.48|1005.46|1003.96|1005.46|1003.96|1003.98|1002.73|110
1623853200000|2021-06-16 14:20:00|1005.4|1003.9|1005.27|1003.77|1005.5|1004|1005.26|1003.76|0
1623853500000|2021-06-16 14:25:00|1005.28|1003.78|1005.48|1003.98|1005.48|1003.98|1005.26|1003.76|0
1623853800000|2021-06-16 14:30:00|1005.47|1003.97|1005.86|1004.36|1005.88|1004.38|1005.46|1003.96|0
1623854100000|2021-06-16 14:35:00|1005.85|1004.35|1005.67|1004.17|1005.88|1004.38|1005.46|1003.96|0
1623854400000|2021-06-16 14:40:00|1005.66|1004.16|1006.04|1004.54|1006.05|1004.55|1005.62|1004.12|0
1623854700000|2021-06-16 14:45:00|1006.03|1004.53|1006.03|1004.53|1006.26|1004.76|1006.02|1004.52|0
1623855000000|2021-06-16 14:50:00|1006.02|1004.52|1006.03|1004.53|1006.24|1004.74|1005.82|1004.32|0
1623855300000|2021-06-16 14:55:00|1006.04|1004.54|1006.25|1004.75|1006.25|1004.75|1005.83|1004.33|0
1623855600000|2021-06-16 15:00:00|1006.24|1004.74|1006.05|1004.55|1006.26|1004.76|1006.04|1004.54|0
1623855900000|2021-06-16 15:05:00|1006.04|1004.54|1005.64|1004.14|1006.24|1004.74|1005.64|1004.14|0
1623856200000|2021-06-16 15:10:00|1005.63|1004.13|1006.08|1004.58|1006.08|1004.58|1005.62|1004.12|0
1623856500000|2021-06-16 15:15:00|1006.07|1004.57|1006.52|1005.02|1006.53|1005.03|1006.07|1004.57|0
1623856800000|2021-06-16 15:20:00|1006.53|1005.03|1006.11|1004.61|1006.53|1005.03|1006.11|1004.61|0
1623857100000|2021-06-16 15:25:00|1006.12|1004.62|1005.92|1004.42|1006.12|1004.62|1005.5|1004|0
1623857400000|2021-06-16 15:30:00|1005.91|1004.41|1005.68|1004.18|1006.11|1004.61|1005.48|1003.98|0
1623857700000|2021-06-16 15:35:00|1005.67|1004.17|1005.85|1004.35|1005.88|1004.38|1005.65|1004.15|0
1623858000000|2021-06-16 15:40:00|1005.86|1004.36|1006.06|1004.56|1006.07|1004.57|1005.85|1004.35|0
1623858300000|2021-06-16 15:45:00|1006.05|1004.55|1006.08|1004.58|1006.09|1004.59|1006.05|1004.55|0
1623858600000|2021-06-16 15:50:00|1006.07|1004.57|1006.07|1004.57|1006.09|1004.59|1006.07|1004.57|0
1623858900000|2021-06-16 15:55:00|1006.06|1004.56|1006.05|1004.55|1006.18|1004.68|1006.05|1004.55|0
1623859200000|2021-06-16 16:00:00|1006.06|1004.56|1006.23|1004.73|1006.25|1004.75|1006.04|1004.54|0
1623859500000|2021-06-16 16:05:00|1006.24|1004.74|1005.99|1004.49|1006.24|1004.74|1005.98|1004.48|0
1623859800000|2021-06-16 16:10:00|1005.98|1004.48|1005.73|1004.23|1005.99|1004.49|1005.73|1004.23|0
1623860100000|2021-06-16 16:15:00|1005.74|1004.24|1005.52|1004.02|1005.95|1004.45|1005.52|1004.02|0
1623860400000|2021-06-16 16:20:00|1005.51|1004.01|1005.06|1003.56|1005.53|1004.03|1005.06|1003.56|0
1623860700000|2021-06-16 16:25:00|1005.09|1003.59|1005.28|1003.78|1005.28|1003.78|1005.02|1003.52|0
1623861000000|2021-06-16 16:30:00|1005.27|1003.77|1005.29|1003.79|1005.5|1004|1005.27|1003.77|0
1623861300000|2021-06-16 16:35:00|1005.36|1003.86|1005.02|1003.52|1005.5|1004|1005.02|1003.52|0
1623861600000|2021-06-16 16:40:00|1005.03|1003.53|1005.07|1003.57|1005.28|1003.78|1004.84|1003.34|0
1623861900000|2021-06-16 16:45:00|1005.06|1003.56|1005.04|1003.54|1005.24|1003.74|1005.01|1003.51|0
1623862200000|2021-06-16 16:50:00|1005.05|1003.55|1005.02|1003.52|1005.05|1003.55|1005.02|1003.52|0
1623862500000|2021-06-16 16:55:00|1005.03|1003.53|1005.28|1003.78|1005.28|1003.78|1005.02|1003.52|0
1623862800000|2021-06-16 17:00:00|1005.27|1003.77|1005.24|1003.74|1005.47|1003.97|1005.24|1003.74|0
1623863100000|2021-06-16 17:05:00|1005.25|1003.75|1005.24|1003.74|1005.26|1003.76|1005.23|1003.73|0
1623863400000|2021-06-16 17:10:00|1005.25|1003.75|1005.49|1003.99|1005.5|1004|1005.24|1003.74|0
1623863700000|2021-06-16 17:15:00|1005.48|1003.98|1005.03|1003.53|1005.48|1003.98|1005.03|1003.53|0
1623864000000|2021-06-16 17:20:00|1005.04|1003.54|1004.8|1003.3|1005.24|1003.74|1004.79|1003.29|0
1623864300000|2021-06-16 17:25:00|1004.81|1003.31|1004.58|1003.08|1005.02|1003.52|1004.55|1003.05|0
1623864600000|2021-06-16 17:30:00|1004.57|1003.07|1005.04|1003.54|1005.25|1003.75|1004.57|1003.07|0
1623864900000|2021-06-16 17:35:00|1005.05|1003.55|1005.26|1003.76|1005.26|1003.76|1005.02|1003.52|0
1623865200000|2021-06-16 17:40:00|1005.25|1003.75|1005|1003.5|1005.25|1003.75|1004.99|1003.49|0
1623865500000|2021-06-16 17:45:00|1004.99|1003.49|1004.92|1003.42|1005|1003.5|1004.74|1003.24|0
1623865800000|2021-06-16 17:50:00|1004.91|1003.41|1005.39|1003.89|1005.39|1003.89|1004.45|1002.95|0
1623866100000|2021-06-16 17:55:00|1005.4|1003.9|1005.57|1004.07|1005.97|1004.47|1005.37|1003.87|0
1623866400000|2021-06-16 18:00:00|1005.39|1003.89|1003.61|1002.11|1005.39|1003.89|1002.4|1000.9|0
1623866700000|2021-06-16 18:05:00|1003.64|1002.14|1004.7|1003.2|1004.97|1003.47|1003.61|1002.11|0
1623867000000|2021-06-16 18:10:00|1004.69|1003.19|1004.16|1002.66|1004.96|1003.46|1003.93|1002.43|0
1623867300000|2021-06-16 18:15:00|1004.1|1002.6|1002.57|1001.07|1004.1|1002.6|1002.5|1001|0
1623867600000|2021-06-16 18:20:00|1002.63|1001.13|1003.04|1001.54|1003.31|1001.81|1002.32|1000.82|0
1623867900000|2021-06-16 18:25:00|1003.03|1001.53|1003.79|1002.29|1004.24|1002.74|1003.03|1001.53|0
1623868200000|2021-06-16 18:30:00|1003.78|1002.28|1003.5|1002|1004.07|1002.57|1003.04|1001.54|0
1623868500000|2021-06-16 18:35:00|1003.52|1002.02|1003.07|1001.57|1003.83|1002.33|1002.78|1001.28|0
1623868800000|2021-06-16 18:40:00|1003.08|1001.58|1001.63|1000.13|1003.3|1001.8|1001.63|1000.13|0
1623869100000|2021-06-16 18:45:00|1001.64|1000.14|1002.11|1000.61|1002.67|1001.17|1001.61|1000.11|0
1623869400000|2021-06-16 18:50:00|1002.1|1000.6|1002.88|1001.38|1003.12|1001.62|1001.89|1000.39|0
1623869700000|2021-06-16 18:55:00|1002.87|1001.37|1003.82|1002.32|1003.87|1002.37|1002.61|1001.11|0
1623870000000|2021-06-16 19:00:00|1003.76|1002.26|1004.07|1002.57|1004.08|1002.58|1003.36|1001.86|0
1623870300000|2021-06-16 19:05:00|1004.06|1002.56|1004.78|1003.28|1004.79|1003.29|1003.86|1002.36|0
1623870600000|2021-06-16 19:10:00|1004.79|1003.29|1005.68|1004.18|1005.7|1004.2|1004.78|1003.28|0
1623870900000|2021-06-16 19:15:00|1005.69|1004.19|1006.16|1004.66|1006.16|1004.66|1005.67|1004.17|0
1623871200000|2021-06-16 19:20:00|1006.15|1004.65|1006.44|1004.94|1006.65|1005.15|1006.12|1004.62|0
1623871500000|2021-06-16 19:25:00|1006.43|1004.93|1005.9|1004.4|1007.05|1005.55|1005.9|1004.4|0
1623871800000|2021-06-16 19:30:00|1005.91|1004.41|1005.27|1003.77|1006.17|1004.67|1005.04|1003.54|0
1623872100000|2021-06-16 19:35:00|1005.25|1003.75|1005.56|1004.06|1005.56|1004.06|1005.01|1003.51|0
1623872400000|2021-06-16 19:40:00|1005.76|1004.26|1005.68|1004.18|1006.46|1004.96|1005.26|1003.76|0
1623872700000|2021-06-16 19:45:00|1005.67|1004.17|1005.23|1003.73|1005.68|1004.18|1005.21|1003.71|0
1623873000000|2021-06-16 19:50:00|1005.21|1003.71|1004.97|1003.47|1005.43|1003.93|1004.96|1003.46|0
1623873300000|2021-06-16 19:55:00|1004.96|1003.46|1004.74|1003.24|1005.18|1003.68|1004.31|1002.81|0
1623873600000|2021-06-16 20:00:00|1004.73|1003.23|1005.12|1003.62|1005.45|1003.95|1004.73|1003.23|0
1623873900000|2021-06-16 20:05:00|1005.16|1003.66|1004.83|1003.33|1005.16|1003.66|1004.77|1003.27|0
1623874200000|2021-06-16 20:10:00|1004.82|1003.32|1004.83|1003.33|1004.92|1003.42|1004.68|1003.18|0
1623874500000|2021-06-16 20:15:00|1004.81|1003.31|1004.82|1003.32|1004.82|1003.32|1004.76|1003.26|0
1623874800000|2021-06-16 20:20:00|1004.8|1003.3|1004.74|1003.24|1004.82|1003.32|1004.73|1003.23|0
1623875100000|2021-06-16 20:25:00|1004.73|1003.23|1004.74|1003.24|1004.8|1003.3|1004.73|1003.23|0
1623875400000|2021-06-16 20:30:00|1004.68|1003.18|1003.87|1002.37|1004.7|1003.2|1003.73|1002.23|0
1623875700000|2021-06-16 20:35:00|1003.88|1002.38|1003.49|1001.99|1004.02|1002.52|1003.34|1001.84|0
1623876000000|2021-06-16 20:40:00|1003.48|1001.98|1003.49|1001.99|1003.67|1002.17|1003.43|1001.93|0
1623876300000|2021-06-16 20:45:00|1003.5|1002|1003.23|1001.73|1003.54|1002.04|1003.19|1001.69|0
1623876600000|2021-06-16 20:50:00|1003.24|1001.74|1002.8|1001.3|1003.34|1001.84|1002.66|1001.16|0
1623876900000|2021-06-16 20:55:00|1002.81|1001.31|1002.68|1001.18|1002.91|1001.41|1002.46|1000.96|0
1623877200000|2021-06-16 21:00:00|1002.69|1001.19|1002.71|1001.21|1002.77|1001.27|1002.66|1001.16|0
1623877500000|2021-06-16 21:05:00|1002.68|1001.18|1002.69|1001.19|1002.71|1001.21|1002.68|1001.18|0
1623877800000|2021-06-16 21:10:00|1002.71|1001.21|1002.64|1001.14|1002.73|1001.23|1002.62|1001.12|0
1623878100000|2021-06-16 21:15:00|1002.62|1001.12|1002.64|1001.14|1002.64|1001.14|1002.59|1001.09|0
1623878400000|2021-06-16 21:20:00|1002.6|1001.1|1002.53|1001.03|1002.6|1001.1|1002.53|1001.03|0
1623878700000|2021-06-16 21:25:00|1002.55|1001.05|1002.64|1001.14|1002.64|1001.14|1002.55|1001.05|0
1623879000000|2021-06-16 21:30:00|1002.62|1001.12|1002.62|1001.12|1002.64|1001.14|1002.6|1001.1|0
1623879300000|2021-06-16 21:35:00|1002.59|1001.09|1002.6|1001.1|1002.6|1001.1|1002.59|1001.09|0
1623879900000|2021-06-16 21:45:00|1002.62|1001.12|1002.62|1001.12|1002.62|1001.12|1002.62|1001.12|0
1623880200000|2021-06-16 21:50:00|1002.6|1001.1|1002.71|1001.21|1002.77|1001.27|1002.6|1001.1|0
1623880500000|2021-06-16 21:55:00|1002.73|1001.23|1002.86|1001.36|1002.88|1001.38|1002.69|1001.19|0
1623880800000|2021-06-16 22:00:00|1002.91|1001.41|1002.64|1001.14|1003.05|1001.55|1002.48|1000.98|0
1623881100000|2021-06-16 22:05:00|1002.68|1001.18|1002.48|1000.98|1002.68|1001.18|1002.44|1000.94|0
1623881400000|2021-06-16 22:10:00|1002.49|1000.99|1002.53|1001.03|1002.59|1001.09|1002.2|1000.7|0
1623881700000|2021-06-16 22:15:00|1002.55|1001.05|1002.68|1001.18|1002.77|1001.27|1002.39|1000.89|0
1623882000000|2021-06-16 22:20:00|1002.67|1001.17|1002.59|1001.09|1002.77|1001.27|1002.59|1001.09|0
1623882300000|2021-06-16 22:25:00|1002.6|1001.1|1002.73|1001.23|1002.73|1001.23|1002.59|1001.09|0
1623882600000|2021-06-16 22:30:00|1002.77|1001.27|1003.07|1001.57|1003.12|1001.62|1002.77|1001.27|0
1623882900000|2021-06-16 22:35:00|1003.08|1001.58|1003.07|1001.57|1003.16|1001.66|1002.92|1001.42|0
1623883200000|2021-06-16 22:40:00|1003.08|1001.58|1002.97|1001.47|1003.12|1001.62|1002.88|1001.38|0
1623883500000|2021-06-16 22:45:00|1002.98|1001.48|1003.03|1001.53|1003.07|1001.57|1002.77|1001.27|0
1623883800000|2021-06-16 22:50:00|1003.02|1001.52|1002.73|1001.23|1003.02|1001.52|1002.39|1000.89|0
1623884100000|2021-06-16 22:55:00|1002.77|1001.27|1002.64|1001.14|1002.83|1001.33|1002.64|1001.14|0
1623884400000|2021-06-16 23:00:00|1002.62|1001.12|1002.68|1001.18|1002.73|1001.23|1002.44|1000.94|0
1623884700000|2021-06-16 23:05:00|1002.67|1001.17|1002.44|1000.94|1002.68|1001.18|1002.2|1000.7|0
1623885000000|2021-06-16 23:10:00|1002.43|1000.93|1002.59|1001.09|1002.64|1001.14|1002.33|1000.83|0
1623885300000|2021-06-16 23:15:00|1002.55|1001.05|1002.64|1001.14|1002.64|1001.14|1002.53|1001.03|0
1623885600000|2021-06-16 23:20:00|1002.63|1001.13|1002.44|1000.94|1002.64|1001.14|1002.44|1000.94|0
1623885900000|2021-06-16 23:25:00|1002.43|1000.93|1002.2|1000.7|1002.43|1000.93|1002.15|1000.65|0
1623886200000|2021-06-16 23:30:00|1002.19|1000.69|1002.15|1000.65|1002.29|1000.79|1001.91|1000.41|0
1623886500000|2021-06-16 23:35:00|1002.13|1000.63|1002.15|1000.65|1002.2|1000.7|1002|1000.5|0
1623886800000|2021-06-16 23:40:00|1002.11|1000.61|1002.09|1000.59|1002.15|1000.65|1001.95|1000.45|0
1623887100000|2021-06-16 23:45:00|1002.11|1000.61|1002.24|1000.74|1002.29|1000.79|1002.09|1000.59|0
1623887400000|2021-06-16 23:50:00|1002.23|1000.73|1001.76|1000.26|1002.24|1000.74|1001.71|1000.21|0
1623887700000|2021-06-16 23:55:00|1001.75|1000.25|1001.47|999.97|1001.76|1000.26|1001.41|999.91|0
1623888000000|2021-06-17 00:00:00|1001.48|999.98|1001.36|999.86|1001.49|999.99|1001.23|999.73|0
1623888300000|2021-06-17 00:05:00|1001.32|999.82|1000.59|999.09|1001.36|999.86|1000.49|998.99|0
1623888600000|2021-06-17 00:10:00|1000.53|999.03|999.96|998.46|1000.59|999.09|999.61|998.11|0
1623888900000|2021-06-17 00:15:00|999.95|998.45|999.74|998.24|1001.56|1000.06|999.7|998.2|0
1623889200000|2021-06-17 00:20:00|999.75|998.25|999.13|997.63|1000.21|998.71|999.08|997.58|0
1623889500000|2021-06-17 00:25:00|999.16|997.66|999.58|998.08|999.68|998.18|999.02|997.52|0
1623889800000|2021-06-17 00:30:00|999.57|998.07|1000.26|998.76|1000.47|998.97|999.37|997.87|0
1623890100000|2021-06-17 00:35:00|1000.25|998.75|1000.47|998.97|1000.47|998.97|1000.02|998.52|0
1623890400000|2021-06-17 00:40:00|1000.46|998.96|999.81|998.31|1000.46|998.96|999.81|998.31|0
1623890700000|2021-06-17 00:45:00|999.82|998.32|1000.23|998.73|1000.24|998.74|999.38|997.88|0
1623891000000|2021-06-17 00:50:00|1000.03|998.53|1000.04|998.54|1000.14|998.64|999.8|998.3|0
1623891300000|2021-06-17 00:55:00|1000.07|998.57|1000.25|998.75|1000.26|998.76|1000.04|998.54|0
1623891600000|2021-06-17 01:00:00|1000.24|998.74|1000.68|999.18|1000.68|999.18|1000.03|998.53|0
1623891900000|2021-06-17 01:05:00|1000.67|999.17|999.78|998.28|1000.68|999.18|999.76|998.26|0
1623892200000|2021-06-17 01:10:00|999.77|998.27|1000.23|998.73|1000.23|998.73|999.76|998.26|0
1623892500000|2021-06-17 01:15:00|1000.22|998.72|1000.25|998.75|1000.25|998.75|999.99|998.49|0
1623892800000|2021-06-17 01:20:00|1000.31|998.81|1000.79|999.29|1000.9|999.4|1000.31|998.81|0
1623893100000|2021-06-17 01:25:00|1000.82|999.32|1000.9|999.4|1000.91|999.41|1000.69|999.19|0
1623893400000|2021-06-17 01:30:00|1000.91|999.41|1000.94|999.44|1001.15|999.65|1000.9|999.4|0
1623893700000|2021-06-17 01:35:00|1000.93|999.43|1000.69|999.19|1000.94|999.44|1000.68|999.18|0
1623894000000|2021-06-17 01:40:00|1000.68|999.18|1000.47|998.97|1000.92|999.42|1000.47|998.97|0
1623894300000|2021-06-17 01:45:00|1000.48|998.98|1000.71|999.21|1000.95|999.45|1000.47|998.97|0
1623894600000|2021-06-17 01:50:00|1000.72|999.22|1000.94|999.44|1000.95|999.45|1000.49|998.99|0
1623894900000|2021-06-17 01:55:00|1000.95|999.45|1001.17|999.67|1001.38|999.88|1000.95|999.45|0
1623895200000|2021-06-17 02:00:00|1001.18|999.68|1001.18|999.68|1001.39|999.89|1001.17|999.67|0
1623895500000|2021-06-17 02:05:00|1001.19|999.69|1001.21|999.71|1001.41|999.91|1000.97|999.47|0
1623895800000|2021-06-17 02:10:00|1001.22|999.72|1001.13|999.63|1001.41|999.91|1001|999.5|0
1623896100000|2021-06-17 02:15:00|1001.1|999.6|1001.02|999.52|1001.23|999.73|1000.81|999.31|0
1623896400000|2021-06-17 02:20:00|1001.03|999.53|1001|999.5|1001.43|999.93|1001|999.5|0
1623896700000|2021-06-17 02:25:00|1000.99|999.49|1000.99|999.49|1001|999.5|1000.57|999.07|0
1623897000000|2021-06-17 02:30:00|1000.98|999.48|1000.56|999.06|1001|999.5|1000.56|999.06|0
1623897300000|2021-06-17 02:35:00|1000.57|999.07|1000.34|998.84|1000.78|999.28|1000.34|998.84|0
1623897600000|2021-06-17 02:40:00|1000.35|998.85|1000.77|999.27|1000.78|999.28|1000.34|998.84|0
1623897900000|2021-06-17 02:45:00|1000.78|999.28|1001|999.5|1001|999.5|1000.57|999.07|0
1623898200000|2021-06-17 02:50:00|1000.99|999.49|1001|999.5|1001.01|999.51|1000.8|999.3|0
1623898500000|2021-06-17 02:55:00|1000.94|999.44|1001.02|999.52|1001.21|999.71|1000.79|999.29|0
1623898800000|2021-06-17 03:00:00|1001.22|999.72|1000.77|999.27|1001.23|999.73|1000.77|999.27|0
1623899100000|2021-06-17 03:05:00|1000.8|999.3|1001.2|999.7|1001.4|999.9|1000.77|999.27|0
1623899400000|2021-06-17 03:10:00|1001.21|999.71|1001.41|999.91|1001.62|1000.12|1001.21|999.71|0
1623899700000|2021-06-17 03:15:00|1001.42|999.92|1001.41|999.91|1001.62|1000.12|1001.4|999.9|0
1623900000000|2021-06-17 03:20:00|1001.42|999.92|1001.84|1000.34|1002.05|1000.55|1001.42|999.92|0
1623900300000|2021-06-17 03:25:00|1001.83|1000.33|1001.82|1000.32|1001.84|1000.34|1001.61|1000.11|0
1623900600000|2021-06-17 03:30:00|1001.83|1000.33|1002.06|1000.56|1002.07|1000.57|1001.82|1000.32|0
1623900900000|2021-06-17 03:35:00|1002.05|1000.55|1001.85|1000.35|1002.06|1000.56|1001.84|1000.34|0
1623901200000|2021-06-17 03:40:00|1001.84|1000.34|1001.84|1000.34|1001.85|1000.35|1001.84|1000.34|0
1623901500000|2021-06-17 03:45:00|1001.85|1000.35|1002.06|1000.56|1002.06|1000.56|1001.84|1000.34|0
1623901800000|2021-06-17 03:50:00|1001.96|1000.46|1002.08|1000.58|1002.09|1000.59|1001.84|1000.34|0
1623902100000|2021-06-17 03:55:00|1002.07|1000.57|1001.85|1000.35|1002.08|1000.58|1001.85|1000.35|0
1623902400000|2021-06-17 04:00:00|1001.86|1000.36|1002.06|1000.56|1002.06|1000.56|1001.84|1000.34|0
1623902700000|2021-06-17 04:05:00|1002.05|1000.55|1001.95|1000.45|1002.06|1000.56|1001.84|1000.34|0
1623903000000|2021-06-17 04:10:00|1001.91|1000.41|1001.83|1000.33|1002.04|1000.54|1001.83|1000.33|0
1623903300000|2021-06-17 04:15:00|1001.86|1000.36|1001.93|1000.43|1002.04|1000.54|1001.83|1000.33|0
1623903600000|2021-06-17 04:20:00|1001.9|1000.4|1002.02|1000.52|1002.02|1000.52|1001.81|1000.31|0
1623903900000|2021-06-17 04:25:00|1001.99|1000.49|1002.05|1000.55|1002.05|1000.55|1001.83|1000.33|0
1623904200000|2021-06-17 04:30:00|1002.04|1000.54|1002.06|1000.56|1002.06|1000.56|1002.04|1000.54|0
1623904500000|2021-06-17 04:35:00|1002.05|1000.55|1002.04|1000.54|1002.05|1000.55|1001.83|1000.33|0
1623904800000|2021-06-17 04:40:00|1002.05|1000.55|1002.06|1000.56|1002.06|1000.56|1002.04|1000.54|0
1623905100000|2021-06-17 04:45:00|1002.05|1000.55|1002.27|1000.77|1002.27|1000.77|1002.05|1000.55|0
1623905400000|2021-06-17 04:50:00|1002.26|1000.76|1002.27|1000.77|1002.27|1000.77|1002.06|1000.56|0
1623905700000|2021-06-17 04:55:00|1002.28|1000.78|1002.49|1000.99|1002.5|1001|1002.28|1000.78|0
1623906000000|2021-06-17 05:00:00|1002.48|1000.98|1002.51|1001.01|1002.51|1001.01|1002.27|1000.77|0
1623906300000|2021-06-17 05:05:00|1002.52|1001.02|1002.28|1000.78|1002.52|1001.02|1002.28|1000.78|0
1623906600000|2021-06-17 05:10:00|1002.29|1000.79|1002.28|1000.78|1002.29|1000.79|1002.28|1000.78|0
1623906900000|2021-06-17 05:15:00|1002.27|1000.77|1002.5|1001|1002.51|1001.01|1002.27|1000.77|0
1623907200000|2021-06-17 05:20:00|1002.49|1000.99|1002.27|1000.77|1002.5|1001|1002.25|1000.75|0
1623907500000|2021-06-17 05:25:00|1002.28|1000.78|1002.28|1000.78|1002.28|1000.78|1002.26|1000.76|0
1623907800000|2021-06-17 05:30:00|1002.48|1000.98|1002.31|1000.81|1002.51|1001.01|1002.08|1000.58|0
1623908100000|2021-06-17 05:35:00|1002.32|1000.82|1002.11|1000.61|1002.54|1001.04|1002.11|1000.61|0
1623908400000|2021-06-17 05:40:00|1002.12|1000.62|1002.08|1000.58|1002.32|1000.82|1002.08|1000.58|0
1623908700000|2021-06-17 05:45:00|1002.07|1000.57|1002.08|1000.58|1002.28|1000.78|1002.06|1000.56|0
1623909000000|2021-06-17 05:50:00|1002.07|1000.57|1001.88|1000.38|1002.09|1000.59|1001.88|1000.38|0
1623909300000|2021-06-17 05:55:00|1001.89|1000.39|1001.87|1000.37|1002.1|1000.6|1001.87|1000.37|0
1623909600000|2021-06-17 06:00:00|1001.93|1000.43|1001.38|999.88|1002.09|1000.59|1001.16|999.66|0
1623909900000|2021-06-17 06:05:00|1001.37|999.87|1001.14|999.64|1001.38|999.88|1000.84|999.34|0
1623910200000|2021-06-17 06:10:00|1001.15|999.65|1001.15|999.65|1001.37|999.87|1000.91|999.41|0
1623910500000|2021-06-17 06:15:00|1001.14|999.64|1001.13|999.63|1001.37|999.87|1000.92|999.42|0
1623910800000|2021-06-17 06:20:00|1001.14|999.64|1000.97|999.47|1001.35|999.85|1000.92|999.42|0
1623911100000|2021-06-17 06:25:00|1001.03|999.53|1001.19|999.69|1001.44|999.94|1000.97|999.47|0
1623911400000|2021-06-17 06:30:00|1001.2|999.7|1000.95|999.45|1001.2|999.7|1000.76|999.26|0
1623911700000|2021-06-17 06:35:00|1000.94|999.44|1000.72|999.22|1000.96|999.46|1000.71|999.21|0
1623912000000|2021-06-17 06:40:00|1000.71|999.21|1000.55|999.05|1000.73|999.23|1000.31|998.81|0
1623912300000|2021-06-17 06:45:00|1000.54|999.04|1000.75|999.25|1000.76|999.26|1000.11|998.61|0
1623912600000|2021-06-17 06:50:00|1000.76|999.26|1000.78|999.28|1001.23|999.73|1000.76|999.26|0
1623912900000|2021-06-17 06:55:00|1000.79|999.29|1000.8|999.3|1001|999.5|1000.59|999.09|0
1623913200000|2021-06-17 07:00:00|1000.74|999.24|1002.65|1001.15|1002.66|1001.16|1000.56|999.06|0
1623913500000|2021-06-17 07:05:00|1002.66|1001.16|1003.36|1001.86|1004.26|1002.76|1001.82|1000.32|0
1623913800000|2021-06-17 07:10:00|1003.35|1001.85|1002.55|1001.05|1003.35|1001.85|1002.55|1001.05|0
1623914100000|2021-06-17 07:15:00|1002.56|1001.06|1003.37|1001.87|1003.39|1001.89|1002.35|1000.85|0
1623914400000|2021-06-17 07:20:00|1003.36|1001.86|1003.16|1001.66|1003.81|1002.31|1002.96|1001.46|0
1623914700000|2021-06-17 07:25:00|1003.13|1001.63|1000.66|999.16|1003.37|1001.87|1000.65|999.15|0
1623915000000|2021-06-17 07:30:00|1000.65|999.15|1000.52|999.02|1001.11|999.61|1000|998.5|0
1623915300000|2021-06-17 07:35:00|1000.51|999.01|999.97|998.47|1000.52|999.02|999.91|998.41|0
1623915600000|2021-06-17 07:40:00|999.91|998.41|999.6|998.1|999.94|998.44|999.6|998.1|0
1623915900000|2021-06-17 07:45:00|999.61|998.11|1000.02|998.52|1000.22|998.72|999.6|998.1|0
1623916200000|2021-06-17 07:50:00|1000.08|998.58|999.76|998.26|1000.42|998.92|999.75|998.25|0
1623916500000|2021-06-17 07:55:00|999.75|998.25|999.38|997.88|1000|998.5|999.38|997.88|0
1623916800000|2021-06-17 08:00:00|999.45|997.95|1001.52|1000.02|1001.72|1000.22|999.45|997.95|0
1623917100000|2021-06-17 08:05:00|1001.51|1000.01|1001.3|999.8|1001.74|1000.24|1001.1|999.6|0
1623917400000|2021-06-17 08:10:00|1001.29|999.79|1000.87|999.37|1001.29|999.79|1000.87|999.37|0
1623917700000|2021-06-17 08:15:00|1000.88|999.38|1000.43|998.93|1000.88|999.38|1000.42|998.92|0
1623918000000|2021-06-17 08:20:00|1000.44|998.94|1000.14|998.64|1000.64|999.14|999.86|998.36|0
1623918300000|2021-06-17 08:25:00|1000.2|998.7|1000.15|998.65|1000.36|998.86|1000.13|998.63|0
1623918600000|2021-06-17 08:30:00|1000.16|998.66|999.75|998.25|1000.16|998.66|999.74|998.24|0
1623918900000|2021-06-17 08:35:00|999.74|998.24|998.89|997.39|999.74|998.24|998.67|997.17|0
1623919200000|2021-06-17 08:40:00|998.88|997.38|998.66|997.16|998.88|997.38|998.63|997.13|0
1623919500000|2021-06-17 08:45:00|998.65|997.15|998.85|997.35|999.06|997.56|998.61|997.11|0
1623919800000|2021-06-17 08:50:00|998.86|997.36|999.04|997.54|999.27|997.77|998.63|997.13|0
1623920100000|2021-06-17 08:55:00|998.98|997.48|999.2|997.7|999.35|997.85|998.82|997.32|0
1623920400000|2021-06-17 09:00:00|999.25|997.75|999.86|998.36|999.86|998.36|999.2|997.7|0
1623920700000|2021-06-17 09:05:00|999.8|998.3|1000.72|999.22|1001.02|999.52|999.8|998.3|0
1623921000000|2021-06-17 09:10:00|1000.77|999.27|1000.72|999.22|1001.27|999.77|1000.62|999.12|0
1623921300000|2021-06-17 09:15:00|1000.77|999.27|1001.33|999.83|1001.38|999.88|1000.77|999.27|0
1623921600000|2021-06-17 09:20:00|1001.27|999.77|1001.78|1000.28|1001.88|1000.38|1001.12|999.62|0
1623921900000|2021-06-17 09:25:00|1001.73|1000.23|1001.48|999.98|1001.88|1000.38|1001.43|999.93|0
1623922200000|2021-06-17 09:30:00|1001.53|1000.03|1001.63|1000.13|1001.78|1000.28|1001.48|999.98|0
1623922500000|2021-06-17 09:35:00|1001.68|1000.18|1001.88|1000.38|1001.88|1000.38|1001.53|1000.03|0
1623922800000|2021-06-17 09:40:00|1001.93|1000.43|1002.09|1000.59|1002.29|1000.79|1001.83|1000.33|0
1623923100000|2021-06-17 09:45:00|1002.14|1000.64|1002.24|1000.74|1002.39|1000.89|1002.03|1000.53|0
1623923400000|2021-06-17 09:50:00|1002.19|1000.69|1001.93|1000.43|1002.29|1000.79|1001.83|1000.33|0
1623923700000|2021-06-17 09:55:00|1001.98|1000.48|1002.19|1000.69|1002.24|1000.74|1001.98|1000.48|0
1623924000000|2021-06-17 10:00:00|1002.24|1000.74|1002.03|1000.53|1002.44|1000.94|1002.03|1000.53|0
1623924300000|2021-06-17 10:05:00|1002.09|1000.59|1001.43|999.93|1002.19|1000.69|1001.38|999.88|0
1623924600000|2021-06-17 10:10:00|1001.38|999.88|1001.33|999.83|1001.58|1000.08|1001.02|999.52|0
1623924900000|2021-06-17 10:15:00|1001.43|999.93|1001.83|1000.33|1001.98|1000.48|1001.43|999.93|0
1623925200000|2021-06-17 10:20:00|1001.78|1000.28|1002.19|1000.69|1002.24|1000.74|1001.68|1000.18|0
1623925500000|2021-06-17 10:25:00|1002.24|1000.74|1001.88|1000.38|1002.24|1000.74|1001.83|1000.33|0
1623925800000|2021-06-17 10:30:00|1001.93|1000.43|1001.93|1000.43|1001.98|1000.48|1001.63|1000.13|0
1623926100000|2021-06-17 10:35:00|1001.88|1000.38|1001.87|1000.37|1001.98|1000.48|1001.63|1000.13|0
1623926400000|2021-06-17 10:40:00|1001.92|1000.42|1001.87|1000.37|1002.08|1000.58|1001.77|1000.27|0
1623926700000|2021-06-17 10:45:00|1001.77|1000.27|1001.47|999.97|1001.92|1000.42|1001.42|999.92|0
1623927000000|2021-06-17 10:50:00|1001.37|999.87|1001.26|999.76|1001.62|1000.12|1001.16|999.66|0
1623927300000|2021-06-17 10:55:00|1001.32|999.82|1001.72|1000.22|1001.77|1000.27|1001.06|999.56|0
1623927600000|2021-06-17 11:00:00|1001.77|1000.27|1001.62|1000.12|1001.82|1000.32|1001.42|999.92|0
1623927900000|2021-06-17 11:05:00|1001.67|1000.17|1001.37|999.87|1002.02|1000.52|1001.37|999.87|0
1623928200000|2021-06-17 11:10:00|1001.42|999.92|1000.61|999.11|1001.47|999.97|1000.55|999.05|0
1623928500000|2021-06-17 11:15:00|1000.55|999.05|999.85|998.35|1000.86|999.36|999.59|998.09|0
1623928800000|2021-06-17 11:20:00|999.9|998.4|1000.3|998.8|1000.45|998.95|999.85|998.35|0
1623929100000|2021-06-17 11:25:00|1000.25|998.75|1000.15|998.65|1000.55|999.05|1000.15|998.65|0
1623929400000|2021-06-17 11:30:00|1000.05|998.55|1000.66|999.16|1000.66|999.16|999.74|998.24|420
1623929700000|2021-06-17 11:35:00|1000.61|999.11|1000.66|999.16|1000.76|999.26|1000.5|999|150
1623930000000|2021-06-17 11:40:00|1000.76|999.26|1000.55|999.05|1000.76|999.26|1000.15|998.65|405
1623930300000|2021-06-17 11:45:00|1000.5|999|1000.35|998.85|1000.55|999.05|1000.35|998.85|0
1623930600000|2021-06-17 11:50:00|1000.4|998.9|1000.25|998.75|1000.45|998.95|999.95|998.45|0
1623930900000|2021-06-17 11:55:00|1000.3|998.8|999.9|998.4|1000.45|998.95|999.85|998.35|616
1623931200000|2021-06-17 12:00:00|999.85|998.35|1000.05|998.55|1000.35|998.85|999.79|998.29|4
1623931500000|2021-06-17 12:05:00|1000|998.5|1000.45|998.95|1000.45|998.95|1000|998.5|0
1623931800000|2021-06-17 12:10:00|1000.4|998.9|1000.55|999.05|1000.55|999.05|1000.25|998.75|6
1623932100000|2021-06-17 12:15:00|1000.61|999.11|1000.4|998.9|1000.86|999.36|1000.3|998.8|1
1623932400000|2021-06-17 12:20:00|1000.35|998.85|999.79|998.29|1000.4|998.9|999.79|998.29|405
1623932700000|2021-06-17 12:25:00|999.85|998.35|1000.1|998.6|1000.1|998.6|999.74|998.24|0
1623933000000|2021-06-17 12:30:00|1000.05|998.55|1000.25|998.75|1000.3|998.8|999.95|998.45|0
1623933300000|2021-06-17 12:35:00|1000.3|998.8|1000.35|998.85|1000.45|998.95|1000.2|998.7|0
1623933600000|2021-06-17 12:40:00|1000.45|998.95|1000.15|998.65|1000.45|998.95|999.95|998.45|31
1623933900000|2021-06-17 12:45:00|1000.1|998.6|1000.18|998.98|1000.38|998.98|999.38|998.55|3
1623934200000|2021-06-17 12:50:00|1000.28|999.58|1000.38|999.58|1000.93|999.58|1000.18|999.58|54
1623934500000|2021-06-17 12:55:00|1000.48||1001.18||1001.18||1000.28||32
1623934800000|2021-06-17 13:00:00|1001.43||1001.43||1001.68||1001.18||0
1623935100000|2021-06-17 13:05:00|1001.18||1001.18||1001.43||1000.28||2
1623935400000|2021-06-17 13:10:00|1001.43|1000.18|1001.18|1000.18|1001.43|1000.18|1001.18|1000.18|2
1623935700000|2021-06-17 13:15:00|1001.43|999.58|1000.93|999.58|1001.43|999.58|1000.93|999.58|12
1623936000000|2021-06-17 13:20:00|1000.68|999.88|1001.18|999.98|1001.18|999.98|1000.38|999.88|73
1623936300000|2021-06-17 13:25:00|1000.93|1000.08|1000.68|999.58|1000.93|1000.18|1000.58|999.58|16
1623936600000|2021-06-17 13:30:00|1000.93|998.28|1001.18|999.28|1002.18|999.98|1000.18|998.28|15
1623936900000|2021-06-17 13:35:00|1001.43|999.38|1001.68|999.98|1002.18|999.98|1001.43|999.38|0
1623937200000|2021-06-17 13:40:00|1001.93||1001.18||1001.93||1001.18||0
1623937500000|2021-06-17 13:45:00|1000.93|998.88|1000.48|998.68|1001.43|998.98|1000.08|998.28|2
1623937800000|2021-06-17 13:50:00|1000.38|998.58|999.88|998.08|1001.18|999.28|999.88|998.08|5
1623938100000|2021-06-17 13:55:00|999.78|997.98|998.98|997.98|999.78|998.08|998.98|997.98|5
1623938400000|2021-06-17 14:00:00|998.88|996.78|997.88|996.08|999.18|997.08|997.48|995.78|6
1623938700000|2021-06-17 14:05:00|997.98|996.18|997.38|995.88|998.18|996.38|997.08|995.28|3
1623939000000|2021-06-17 14:10:00|997.28|995.78|996.61|995.81|997.38|995.81|996.61|995.31|12
1623939300000|2021-06-17 14:15:00|996.51|995.91|996.61|995.91|996.61|995.91|996.41|995.91|58
1623939600000|2021-06-17 14:20:00|997.11|995.91|997.11|995.91|997.11|995.91|997.11|995.91|0
1623939900000|2021-06-17 14:25:00|997.26|995.76|997.71|996.21|998.06|996.56|997.23|995.73|373
1623940200000|2021-06-17 14:30:00|997.72|996.22|998.43|996.93|998.43|996.93|997.71|996.21|0
1623940500000|2021-06-17 14:35:00|998.42|996.92|999.06|997.56|999.11|997.61|998.41|996.91|0
1623940800000|2021-06-17 14:40:00|999.07|997.57|999.07|997.57|999.48|997.98|999.06|997.56|373
1623941100000|2021-06-17 14:45:00|999.08|997.58|998.97|997.47|999.29|997.79|998.55|997.05|0
1623941400000|2021-06-17 14:50:00|998.96|997.46|998.32|996.82|999.2|997.7|998.31|996.81|0
1623941700000|2021-06-17 14:55:00|998.38|996.88|998.07|996.57|998.53|997.03|998.03|996.53|21
1623942000000|2021-06-17 15:00:00|998.09|996.59|997.86|996.36|998.29|996.79|997.85|996.35|0
1623942300000|2021-06-17 15:05:00|997.87|996.37|997.64|996.14|998.07|996.57|997.63|996.13|0
1623942600000|2021-06-17 15:10:00|997.63|996.13|996.97|995.47|997.65|996.15|996.76|995.26|0
1623942900000|2021-06-17 15:15:00|996.98|995.48|997.5|996|997.7|996.2|996.98|995.48|0
1623943200000|2021-06-17 15:20:00|997.49|995.99|997.07|995.57|997.49|995.99|997.04|995.54|0
1623943500000|2021-06-17 15:25:00|997.06|995.56|997.92|996.42|997.94|996.44|997.02|995.52|0
1623943800000|2021-06-17 15:30:00|997.98|996.48|998.22|996.72|998.82|997.32|997.72|996.22|0
1623944100000|2021-06-17 15:35:00|998.23|996.73|998.8|997.3|998.85|997.35|998.22|996.72|0
1623944400000|2021-06-17 15:40:00|998.81|997.31|998.37|996.87|998.81|997.31|998.17|996.67|0
1623944700000|2021-06-17 15:45:00|998.38|996.88|998.8|997.3|998.81|997.31|998.37|996.87|0
1623945000000|2021-06-17 15:50:00|998.74|997.24|997.86|996.36|998.74|997.24|997.61|996.11|0
1623945300000|2021-06-17 15:55:00|997.85|996.35|997.15|995.65|997.87|996.37|996.9|995.4|0
1623945600000|2021-06-17 16:00:00|997.16|995.66|997.37|995.87|997.56|996.06|996.9|995.4|0
1623945900000|2021-06-17 16:05:00|997.36|995.86|996.89|995.39|997.36|995.86|996.67|995.17|0
1623946200000|2021-06-17 16:10:00|996.88|995.38|996.93|995.43|996.95|995.45|996.48|994.98|0
1623946500000|2021-06-17 16:15:00|996.92|995.42|995.52|994.02|996.92|995.42|995.51|994.01|0
1623946800000|2021-06-17 16:20:00|995.51|994.01|995.34|993.84|995.78|994.28|994.81|993.31|0
1623947100000|2021-06-17 16:25:00|995.35|993.85|995.38|993.88|995.65|994.15|995.15|993.65|0
1623947400000|2021-06-17 16:30:00|995.32|993.82|995.68|994.18|995.68|994.18|994.91|993.41|0
1623947700000|2021-06-17 16:35:00|995.67|994.17|996.35|994.85|996.35|994.85|995.66|994.16|0
1623948000000|2021-06-17 16:40:00|996.36|994.86|996.38|994.88|996.41|994.91|996.14|994.64|0
1623948300000|2021-06-17 16:45:00|996.37|994.87|996.77|995.27|996.77|995.27|996.36|994.86|0
1623948600000|2021-06-17 16:50:00|996.76|995.26|996.85|995.35|997.25|995.75|996.34|994.84|0
1623948900000|2021-06-17 16:55:00|996.84|995.34|997.31|995.81|997.31|995.81|996.81|995.31|0
1623949200000|2021-06-17 17:00:00|997.3|995.8|997.8|996.3|997.93|996.43|997.3|995.8|0
1623949500000|2021-06-17 17:05:00|997.81|996.31|998.32|996.82|998.53|997.03|997.8|996.3|0
1623949800000|2021-06-17 17:10:00|998.31|996.81|998.28|996.78|998.33|996.83|998.04|996.54|0
1623950100000|2021-06-17 17:15:00|998.29|996.79|998.27|996.77|998.51|997.01|998.06|996.56|0
1623950400000|2021-06-17 17:20:00|998.28|996.78|998.5|997|998.72|997.22|998.26|996.76|0
1623950700000|2021-06-17 17:25:00|998.51|997.01|998.96|997.46|999.15|997.65|998.46|996.96|0
1623951000000|2021-06-17 17:30:00|998.95|997.45|998.99|997.49|999.2|997.7|998.73|997.23|0
1623951300000|2021-06-17 17:35:00|999|997.5|999.19|997.69|999.2|997.7|998.97|997.47|0
1623951600000|2021-06-17 17:40:00|999.2|997.7|999.42|997.92|999.43|997.93|998.99|997.49|0
1623951900000|2021-06-17 17:45:00|999.43|997.93|999.62|998.12|999.63|998.13|999.39|997.89|0
1623952200000|2021-06-17 17:50:00|999.63|998.13|999.14|997.64|999.63|998.13|999.14|997.64|0
1623952500000|2021-06-17 17:55:00|999.15|997.65|998.96|997.46|999.17|997.67|998.89|997.39|0
1623952800000|2021-06-17 18:00:00|999.02|997.52|998.96|997.46|999.19|997.69|998.7|997.2|0
1623953100000|2021-06-17 18:05:00|998.95|997.45|998.68|997.18|999.18|997.68|998.68|997.18|0
1623953400000|2021-06-17 18:10:00|998.69|997.19|998.94|997.44|999.16|997.66|998.69|997.19|0
1623953700000|2021-06-17 18:15:00|998.75|997.25|998.75|997.25|998.97|997.47|998.72|997.22|0
1623954000000|2021-06-17 18:20:00|998.74|997.24|998.73|997.23|998.75|997.25|998.5|997|0
1623954300000|2021-06-17 18:25:00|998.72|997.22|998.76|997.26|998.99|997.49|998.52|997.02|0
1623954600000|2021-06-17 18:30:00|998.97|997.47|998.7|997.2|998.97|997.47|998.47|996.97|0
1623954900000|2021-06-17 18:35:00|998.71|997.21|998.47|996.97|998.72|997.22|998.46|996.96|0
1623955200000|2021-06-17 18:40:00|998.48|996.98|998.72|997.22|998.73|997.23|998.46|996.96|0
1623955500000|2021-06-17 18:45:00|998.73|997.23|999.92|998.42|1000.12|998.62|998.45|996.95|0
1623955800000|2021-06-17 18:50:00|1000.02|998.52|1000.11|998.61|1000.13|998.63|999.87|998.37|0
1623956100000|2021-06-17 18:55:00|1000.1|998.6|1000.11|998.61|1000.37|998.87|1000.09|998.59|0
1623956400000|2021-06-17 19:00:00|1000.12|998.62|1000.6|999.1|1000.62|999.12|999.86|998.36|0
1623956700000|2021-06-17 19:05:00|1000.59|999.09|1000.79|999.29|1000.8|999.3|1000.36|998.86|0
1623957000000|2021-06-17 19:10:00|1000.8|999.3|1001.31|999.81|1001.31|999.81|1000.77|999.27|0
1623957300000|2021-06-17 19:15:00|1001.3|999.8|1001.09|999.59|1001.3|999.8|1001.06|999.56|0
1623957600000|2021-06-17 19:20:00|1001.1|999.6|1000.65|999.15|1001.11|999.61|1000.65|999.15|0
1623957900000|2021-06-17 19:25:00|1000.85|999.35|1001.08|999.58|1001.08|999.58|1000.75|999.25|0
1623958200000|2021-06-17 19:30:00|1001.07|999.57|1001.47|999.97|1001.51|1000.01|1001.04|999.54|0
1623958500000|2021-06-17 19:35:00|1001.46|999.96|1001.93|1000.43|1001.93|1000.43|1001.42|999.92|0
1623958800000|2021-06-17 19:40:00|1001.92|1000.42|1002.29|1000.79|1002.51|1001.01|1001.91|1000.41|0
1623959100000|2021-06-17 19:45:00|1002.28|1000.78|1002.31|1000.81|1002.55|1001.05|1002.04|1000.54|0
1623959400000|2021-06-17 19:50:00|1002.32|1000.82|1001.43|999.93|1002.36|1000.86|1001.42|999.92|0
1623959700000|2021-06-17 19:55:00|1001.44|999.94|1001.02|999.52|1001.59|1000.09|1000.95|999.45|0
1623960000000|2021-06-17 20:00:00|1001.24|999.74|1001.35|999.85|1001.72|1000.22|1001.11|999.61|0
1623960300000|2021-06-17 20:05:00|1001.34|999.84|1001.35|999.85|1001.59|1000.09|1001.24|999.74|0
1623960600000|2021-06-17 20:10:00|1001.37|999.87|1001.31|999.81|1001.48|999.98|1001.26|999.76|0
1623960900000|2021-06-17 20:15:00|1001.3|999.8|1001.26|999.76|1001.35|999.85|1001.26|999.76|0
1623961200000|2021-06-17 20:20:00|1001.28|999.78|1001.22|999.72|1001.3|999.8|1001.19|999.69|0
1623961500000|2021-06-17 20:25:00|1001.24|999.74|1001.24|999.74|1001.24|999.74|1001.22|999.72|0
1623961800000|2021-06-17 20:30:00|1001.23|999.73|1001.61|1000.11|1001.61|1000.11|1001.22|999.72|0
1623962100000|2021-06-17 20:35:00|1001.6|1000.1|1001.7|1000.2|1001.74|1000.24|1001.5|1000|0
1623962400000|2021-06-17 20:40:00|1001.74|1000.24|1001.7|1000.2|1001.94|1000.44|1001.7|1000.2|0
1623962700000|2021-06-17 20:45:00|1001.74|1000.24|1001.5|1000|1001.74|1000.24|1001.5|1000|0
1623963000000|2021-06-17 20:50:00|1001.49|999.99|1001.61|1000.11|1001.61|1000.11|1001.26|999.76|0
1623963300000|2021-06-17 20:55:00|1001.6|1000.1|1001.73|1000.23|1001.8|1000.3|1001.46|999.96|0
1623963600000|2021-06-17 21:00:00|1001.59|1000.09|1001.61|1000.11|1001.68|1000.18|1001.48|999.98|0
1623963900000|2021-06-17 21:05:00|1001.59|1000.09|1001.61|1000.11|1001.61|1000.11|1001.57|1000.07|0
1623964200000|2021-06-17 21:10:00|1001.59|1000.09|1001.61|1000.11|1001.61|1000.11|1001.59|1000.09|0
1623964500000|2021-06-17 21:15:00|1001.59|1000.09|1001.61|1000.11|1001.61|1000.11|1001.59|1000.09|0
1623964800000|2021-06-17 21:20:00|1001.59|1000.09|1001.61|1000.11|1001.61|1000.11|1001.59|1000.09|0
1623965100000|2021-06-17 21:25:00|1001.59|1000.09|1001.57|1000.07|1001.59|1000.09|1001.57|1000.07|0
1623965400000|2021-06-17 21:30:00|1001.59|1000.09|1001.61|1000.11|1001.62|1000.12|1001.59|1000.09|0
1623965700000|2021-06-17 21:35:00|1001.62|1000.12|1001.61|1000.11|1001.62|1000.12|1001.61|1000.11|0
1623966000000|2021-06-17 21:40:00|1001.59|1000.09|1001.61|1000.11|1001.61|1000.11|1001.59|1000.09|0
1623966300000|2021-06-17 21:45:00|1001.59|1000.09|1001.59|1000.09|1001.59|1000.09|1001.59|1000.09|0
1623966600000|2021-06-17 21:50:00|1001.61|1000.11|1001.59|1000.09|1001.61|1000.11|1001.59|1000.09|0
1623966900000|2021-06-17 21:55:00|1001.57|1000.07|1001.64|1000.14|1001.66|1000.16|1001.57|1000.07|0
1623967200000|2021-06-17 22:00:00|1001.66|1000.16|1001.87|1000.37|1001.98|1000.48|1001.59|1000.09|0
1623967500000|2021-06-17 22:05:00|1001.88|1000.38|1001.91|1000.41|1002.02|1000.52|1001.72|1000.22|0
1623967800000|2021-06-17 22:10:00|1001.92|1000.42|1001.78|1000.28|1001.98|1000.48|1001.78|1000.28|0
1623968100000|2021-06-17 22:15:00|1001.8|1000.3|1001.91|1000.41|1001.91|1000.41|1001.78|1000.28|0
1623968400000|2021-06-17 22:20:00|1001.92|1000.42|1001.96|1000.46|1002.02|1000.52|1001.91|1000.41|0
1623968700000|2021-06-17 22:25:00|1001.97|1000.47|1002.04|1000.54|1002.11|1000.61|1001.97|1000.47|0
1623969000000|2021-06-17 22:30:00|1002.02|1000.52|1002.06|1000.56|1002.15|1000.65|1001.96|1000.46|0
1623969300000|2021-06-17 22:35:00|1002.07|1000.57|1002.22|1000.72|1002.26|1000.76|1002.06|1000.56|0
1623969600000|2021-06-17 22:40:00|1002.26|1000.76|1002.22|1000.72|1002.26|1000.76|1002.02|1000.52|0
1623969900000|2021-06-17 22:45:00|1002.24|1000.74|1002.35|1000.85|1002.35|1000.85|1002.22|1000.72|0
1623970200000|2021-06-17 22:50:00|1002.37|1000.87|1002.39|1000.89|1002.5|1001|1002.37|1000.87|0
1623970500000|2021-06-17 22:55:00|1002.4|1000.9|1002.46|1000.96|1002.46|1000.96|1002.35|1000.85|0
1623970800000|2021-06-17 23:00:00|1002.45|1000.95|1002.22|1000.72|1002.45|1000.95|1002.15|1000.65|0
1623971100000|2021-06-17 23:05:00|1002.21|1000.71|1002.35|1000.85|1002.35|1000.85|1002.15|1000.65|0
1623971400000|2021-06-17 23:10:00|1002.37|1000.87|1002.39|1000.89|1002.42|1000.92|1002.22|1000.72|0
1623971700000|2021-06-17 23:15:00|1002.38|1000.88|1002.26|1000.76|1002.38|1000.88|1002.22|1000.72|0
1623972000000|2021-06-17 23:20:00|1002.24|1000.74|1002.15|1000.65|1002.24|1000.74|1002.11|1000.61|0
1623972300000|2021-06-17 23:25:00|1002.13|1000.63|1002.22|1000.72|1002.22|1000.72|1002.11|1000.61|0
1623972600000|2021-06-17 23:30:00|1002.21|1000.71|1001.96|1000.46|1002.21|1000.71|1001.96|1000.46|0
1623972900000|2021-06-17 23:35:00|1001.95|1000.45|1002.35|1000.85|1002.39|1000.89|1001.91|1000.41|0
1623973200000|2021-06-17 23:40:00|1002.34|1000.84|1002.14|1000.64|1002.46|1000.96|1002.14|1000.64|0
1623973500000|2021-06-17 23:45:00|1002.1|1000.6|1002.01|1000.51|1002.21|1000.71|1001.95|1000.45|0
1623973800000|2021-06-17 23:50:00|1002|1000.5|1001.71|1000.21|1002|1000.5|1001.62|1000.12|0
1623974100000|2021-06-17 23:55:00|1001.72|1000.22|1001.77|1000.27|1001.95|1000.45|1001.62|1000.12|0
1623974400000|2021-06-18 00:00:00|1001.78|1000.28|1001.38|999.88|1001.82|1000.32|1001.14|999.64|0
1623974700000|2021-06-18 00:05:00|1001.36|999.86|1001.2|999.7|1001.38|999.88|1001.14|999.64|0
1623975000000|2021-06-18 00:10:00|1001.19|999.69|1001.18|999.68|1001.22|999.72|1000.98|999.48|0
1623975300000|2021-06-18 00:15:00|1001.22|999.72|1000.88|999.38|1001.22|999.72|1000.48|998.98|0
1623975600000|2021-06-18 00:20:00|1000.87|999.37|1001.14|999.64|1001.14|999.64|1000.67|999.17|0
1623975900000|2021-06-18 00:25:00|1001.13|999.63|1000.73|999.23|1001.15|999.65|1000.71|999.21|0
1623976200000|2021-06-18 00:30:00|1000.79|999.29|1000.51|999.01|1000.93|999.43|1000.51|999.01|0
1623976500000|2021-06-18 00:35:00|1000.62|999.12|1000.6|999.1|1000.62|999.12|1000.19|998.69|0
1623976800000|2021-06-18 00:40:00|1000.54|999.04|1000.84|999.34|1001.04|999.54|1000.4|998.9|0
1623977100000|2021-06-18 00:45:00|1000.64|999.14|1000.63|999.13|1000.84|999.34|1000.62|999.12|0
1623977400000|2021-06-18 00:50:00|1000.62|999.12|1000.8|999.3|1000.83|999.33|1000.6|999.1|0
1623977700000|2021-06-18 00:55:00|1000.74|999.24|1000.81|999.31|1000.82|999.32|1000.6|999.1|0
1623978000000|2021-06-18 01:00:00|1001.02|999.52|1001.01|999.51|1001.03|999.53|1000.81|999.31|0
1623978300000|2021-06-18 01:05:00|1001|999.5|1001.23|999.73|1001.24|999.74|1001|999.5|0
1623978600000|2021-06-18 01:10:00|1001.22|999.72|1001.21|999.71|1001.43|999.93|1001.21|999.71|0
1623978900000|2021-06-18 01:15:00|1001.2|999.7|1000.8|999.3|1001.22|999.72|1000.8|999.3|0
1623979200000|2021-06-18 01:20:00|1000.79|999.29|1000.99|999.49|1000.99|999.49|1000.78|999.28|0
1623979500000|2021-06-18 01:25:00|1001|999.5|1000.99|999.49|1001.2|999.7|1000.99|999.49|0
1623979800000|2021-06-18 01:30:00|1001|999.5|1001.03|999.53|1001.23|999.73|1000.58|999.08|0
1623980100000|2021-06-18 01:35:00|1001.04|999.54|1001.25|999.75|1001.26|999.76|1001.03|999.53|0
1623980400000|2021-06-18 01:40:00|1001.26|999.76|1001.48|999.98|1001.48|999.98|1001.25|999.75|0
1623980700000|2021-06-18 01:45:00|1001.51|1000.01|1001.27|999.77|1001.69|1000.19|1001.27|999.77|0
1623981000000|2021-06-18 01:50:00|1001.33|999.83|1001.46|999.96|1001.48|999.98|1001.33|999.83|0
1623981300000|2021-06-18 01:55:00|1001.47|999.97|1001.46|999.96|1001.48|999.98|1001.45|999.95|0
1623981600000|2021-06-18 02:00:00|1001.26|999.76|1001.25|999.75|1001.47|999.97|1001.25|999.75|0
1623981900000|2021-06-18 02:05:00|1001.26|999.76|1001.46|999.96|1001.46|999.96|1001.25|999.75|0
1623982200000|2021-06-18 02:10:00|1001.47|999.97|1001.24|999.74|1001.47|999.97|1001.24|999.74|0
1623982500000|2021-06-18 02:15:00|1001.45|999.95|1001.66|1000.16|1001.66|1000.16|1001.44|999.94|0
1623982800000|2021-06-18 02:20:00|1001.67|1000.17|1001.66|1000.16|1001.76|1000.26|1001.66|1000.16|0
1623983100000|2021-06-18 02:25:00|1001.67|1000.17|1001.67|1000.17|1001.87|1000.37|1001.46|999.96|0
1623983400000|2021-06-18 02:30:00|1001.46|999.96|1001.47|999.97|1001.47|999.97|1001.25|999.75|0
1623983700000|2021-06-18 02:35:00|1001.46|999.96|1001.26|999.76|1001.46|999.96|1001.25|999.75|0
1623984000000|2021-06-18 02:40:00|1001.25|999.75|1001.05|999.55|1001.26|999.76|1001.03|999.53|0
1623984300000|2021-06-18 02:45:00|1001.31|999.81|1001.44|999.94|1001.45|999.95|1001.31|999.81|0
1623984600000|2021-06-18 02:50:00|1001.45|999.95|1001.45|999.95|1001.45|999.95|1001.44|999.94|0
1623984900000|2021-06-18 02:55:00|1001.46|999.96|1001.25|999.75|1001.46|999.96|1001.25|999.75|0
1623985200000|2021-06-18 03:00:00|1001.26|999.76|1001.25|999.75|1001.46|999.96|1001.24|999.74|0
1623985500000|2021-06-18 03:05:00|1001.24|999.74|1001.25|999.75|1001.35|999.85|1001.05|999.55|0
1623985800000|2021-06-18 03:10:00|1001.26|999.76|1001.38|999.88|1001.47|999.97|1001.25|999.75|0
1623986100000|2021-06-18 03:15:00|1001.28|999.78|1001.26|999.76|1001.47|999.97|1001.26|999.76|0
1623986400000|2021-06-18 03:20:00|1001.27|999.77|1001.07|999.57|1001.27|999.77|1001.06|999.56|0
1623986700000|2021-06-18 03:25:00|1001.06|999.56|1001.06|999.56|1001.07|999.57|1001.05|999.55|0
1623987000000|2021-06-18 03:30:00|1001.07|999.57|1000.87|999.37|1001.07|999.57|1000.85|999.35|0
1623987300000|2021-06-18 03:35:00|1000.86|999.36|1000.68|999.18|1000.87|999.37|1000.66|999.16|0
1623987600000|2021-06-18 03:40:00|1000.67|999.17|1000.68|999.18|1000.88|999.38|1000.67|999.17|0
1623987900000|2021-06-18 03:45:00|1000.74|999.24|1000.87|999.37|1000.88|999.38|1000.68|999.18|0
1623988200000|2021-06-18 03:50:00|1000.88|999.38|1000.67|999.17|1000.88|999.38|1000.66|999.16|0
1623988500000|2021-06-18 03:55:00|1000.66|999.16|1000.46|998.96|1000.67|999.17|1000.46|998.96|0
1623988800000|2021-06-18 04:00:00|1000.45|998.95|1000.22|998.72|1000.45|998.95|1000.02|998.52|0
1623989100000|2021-06-18 04:05:00|1000.23|998.73|1000.21|998.71|1000.23|998.73|1000.21|998.71|0
1623989400000|2021-06-18 04:10:00|1000.15|998.65|1000.21|998.71|1000.22|998.72|1000.01|998.51|0
1623989700000|2021-06-18 04:15:00|1000.2|998.7|1000.01|998.51|1000.2|998.7|1000|998.5|0
1623990000000|2021-06-18 04:20:00|1000.07|998.57|1000.2|998.7|1000.21|998.71|1000.07|998.57|0
1623990300000|2021-06-18 04:25:00|1000.21|998.71|1000.01|998.51|1000.21|998.71|1000|998.5|0
1623990600000|2021-06-18 04:30:00|1000|998.5|1000.01|998.51|1000.2|998.7|1000|998.5|0
1623990900000|2021-06-18 04:35:00|1000|998.5|1000.02|998.52|1000.21|998.71|1000|998.5|0
1623991200000|2021-06-18 04:40:00|1000.08|998.58|1000.23|998.73|1000.24|998.74|1000.08|998.58|0
1623991500000|2021-06-18 04:45:00|1000.24|998.74|1000.24|998.74|1000.24|998.74|1000.23|998.73|0
1623991800000|2021-06-18 04:50:00|1000.23|998.73|1000.24|998.74|1000.24|998.74|1000.23|998.73|0
1623992100000|2021-06-18 04:55:00|1000.23|998.73|1000.22|998.72|1000.24|998.74|1000.22|998.72|0
1623992400000|2021-06-18 05:00:00|1000.21|998.71|1000.02|998.52|1000.21|998.71|1000.01|998.51|0
1623992700000|2021-06-18 05:05:00|1000.01|998.51|1000.21|998.71|1000.21|998.71|1000.01|998.51|0
1623993000000|2021-06-18 05:10:00|1000.22|998.72|1000.01|998.51|1000.22|998.72|1000.01|998.51|0
1623993300000|2021-06-18 05:15:00|1000.02|998.52|1000.02|998.52|1000.02|998.52|1000.01|998.51|0
1623993600000|2021-06-18 05:20:00|1000.22|998.72|1000.21|998.71|1000.22|998.72|1000.21|998.71|0
1623993900000|2021-06-18 05:25:00|1000.22|998.72|1000.02|998.52|1000.22|998.72|1000.02|998.52|0
1623994200000|2021-06-18 05:30:00|1000.03|998.53|1000.02|998.52|1000.03|998.53|1000.02|998.52|0
1623994500000|2021-06-18 05:35:00|1000.01|998.51|1000.02|998.52|1000.02|998.52|1000.01|998.51|0
1623994800000|2021-06-18 05:40:00|1000.03|998.53|1000.05|998.55|1000.05|998.55|1000.02|998.52|0
1623995100000|2021-06-18 05:45:00|1000.04|998.54|999.83|998.33|1000.05|998.55|999.82|998.32|0
1623995400000|2021-06-18 05:50:00|999.84|998.34|999.83|998.33|1000.04|998.54|999.83|998.33|0
1623995700000|2021-06-18 05:55:00|999.82|998.32|999.82|998.32|999.85|998.35|999.63|998.13|0
1623996000000|2021-06-18 06:00:00|999.76|998.26|999.82|998.32|999.82|998.32|999.39|997.89|0
1623996300000|2021-06-18 06:05:00|999.88|998.38|999.59|998.09|1000.02|998.52|999.59|998.09|0
1623996600000|2021-06-18 06:10:00|999.53|998.03|999.41|997.91|999.61|998.11|999.19|997.69|0
1623996900000|2021-06-18 06:15:00|999.42|997.92|999.83|998.33|999.83|998.33|999.21|997.71|0
1623997200000|2021-06-18 06:20:00|999.82|998.32|1000.01|998.51|1000.02|998.52|999.41|997.91|0
1623997500000|2021-06-18 06:25:00|1000.02|998.52|1000.41|998.91|1000.41|998.91|1000.01|998.51|0
1623997800000|2021-06-18 06:30:00|1000.47|998.97|999.99|998.49|1000.6|999.1|999.79|998.29|0
1623998100000|2021-06-18 06:35:00|999.93|998.43|999.78|998.28|1000|998.5|999.78|998.28|0
1623998400000|2021-06-18 06:40:00|999.79|998.29|999.6|998.1|999.79|998.29|999.38|997.88|0
1623998700000|2021-06-18 06:45:00|999.54|998.04|999.78|998.28|999.99|998.49|999.39|997.89|0
1623999000000|2021-06-18 06:50:00|999.58|998.08|999.52|998.02|1000.19|998.69|999.38|997.88|0
1623999300000|2021-06-18 06:55:00|999.51|998.01|996.79|995.29|999.52|998.02|996.79|995.29|0
1623999600000|2021-06-18 07:00:00|996.72|995.22|998.51|995.71|998.61|995.71|995.63|994.13|0
1623999900000|2021-06-18 07:05:00|998.41|995.61|1010.71|996.81|1010.71|996.91|998.31|995.51|6
1624000200000|2021-06-18 07:10:00|998.71|996.91|997.21|996.21|998.71|997.91|997.21|996.21|18
1624000500000|2021-06-18 07:15:00|997.01|996.11|996.71|995.71|997.01|996.11|995.71|994.71|1
1624000800000|2021-06-18 07:20:00|996.51|995.61|996.71|995.61|996.91|995.91|996.01|995.01|5
1624001100000|2021-06-18 07:25:00|996.61|995.71|997.41|996.61|997.81|996.81|996.61|995.71|1
1624001400000|2021-06-18 07:30:00|997.81|996.71|996.51|995.61|997.91|996.81|996.51|995.61|34
1624001700000|2021-06-18 07:35:00|996.41|995.21|995.21|994.31|996.41|995.21|995.11|994.11|2
1624002000000|2021-06-18 07:40:00|995.11|994.41|995.11|994.11|995.51|994.81|995.01|994.01|12
1624002300000|2021-06-18 07:45:00|995.21|994.21|994.91|993.91|995.61|995.01|994.61|993.51|6
1624002600000|2021-06-18 07:50:00|995.01|993.81|995.11|994.11|995.21|994.21|994.61|993.61|0
1624002900000|2021-06-18 07:55:00|995.21|994.21|996.21|995.21|996.71|996.01|995.21|994.21|7
1624003200000|2021-06-18 08:00:00|996.31|995.31|995.51|994.41|996.51|995.71|995.41|994.41|9
1624003500000|2021-06-18 08:05:00|995.41|994.51|995.11|994.01|995.41|994.51|994.01|993.31|70
1624003800000|2021-06-18 08:10:00|995.01|994.11|995.11|994.21|995.41|994.31|994.61|993.71|2
1624004100000|2021-06-18 08:15:00|995.01|994.01|995.51|994.41|995.61|994.61|994.71|993.71|13
1624004400000|2021-06-18 08:20:00|995.61|994.51|995.31|994.21|995.61|994.91|995.11|994.11|43
1624004700000|2021-06-18 08:25:00|995.21|994.31|995.31|994.41|995.61|994.81|995.01|993.91|6
1624005000000|2021-06-18 08:30:00|995.21|994.51|995.01|993.91|995.21|994.51|994.51|993.41|4
1624005300000|2021-06-18 08:35:00|994.91|993.81|994.91|994.11|995.11|994.31|994.51|993.51|14
1624005600000|2021-06-18 08:40:00|995.01|994.21|994.81|993.91|995.41|994.71|994.51|993.51|19
1624005900000|2021-06-18 08:45:00|994.91|994.11|995.01|994.41|995.21|994.61|994.61|993.61|19
1624006200000|2021-06-18 08:50:00|995.11|994.31|994.91|993.91|995.61|994.61|994.61|993.51|4
1624006500000|2021-06-18 08:55:00|994.81|993.81|994.11|993.11|995.31|994.31|994.11|993.01|0
1624006800000|2021-06-18 09:00:00|994.21|993.21|993.11|992.11|994.41|993.31|993.01|991.91|5
1624007100000|2021-06-18 09:05:00|993.01|992.01|993.31|992.21|993.51|992.51|993.01|991.91|1
1624007400000|2021-06-18 09:10:00|993.21|992.11|994.11|993.11|994.11|993.11|993.01|992.01|0
1624007700000|2021-06-18 09:15:00|994.01|993.01|993.41|992.51|994.21|993.11|993.41|992.51|2
1624008000000|2021-06-18 09:20:00|993.31|992.11|993.21|992.21|993.51|992.41|993.01|992.01|19
1624008300000|2021-06-18 09:25:00|993.31|992.31|993.11|992.11|993.91|992.81|993.11|992.11|0
1624008600000|2021-06-18 09:30:00|993.01|992.21|993.21|992.21|993.21|992.21|992.21|991.21|0
1624008900000|2021-06-18 09:35:00|993.31|992.11|993.71|992.71|993.91|992.81|993.11|992.11|0
1624009200000|2021-06-18 09:40:00|993.61|992.61|993.21|992.21|994.01|993.01|992.91|991.91|1
1624009500000|2021-06-18 09:45:00|993.11|992.11|993.11|992.01|993.51|992.51|992.91|991.91|1
1624009800000|2021-06-18 09:50:00|993.01|992.11|991.91|990.91|993.61|992.51|991.01|989.71|4
1624010100000|2021-06-18 09:55:00|992.01|991.01|992.51|991.51|992.71|991.71|991.41|990.31|1
1624010400000|2021-06-18 10:00:00|992.31|991.41|991.91|990.81|993.41|992.41|991.71|990.71|0
1624010700000|2021-06-18 10:05:00|991.81|990.91|991.51|990.41|991.81|990.91|990.61|989.51|0
1624011000000|2021-06-18 10:10:00|991.41|990.31|990.41|989.51|991.71|990.61|990.31|989.31|1
1624011300000|2021-06-18 10:15:00|990.31|989.41|990.21|989.51|990.41|989.61|989.81|988.81|1
1624011600000|2021-06-18 10:20:00|990.11|989.41|990.71|989.61|990.71|989.71|989.81|988.71|3
1624011900000|2021-06-18 10:25:00|990.61|989.41|991.81|990.81|991.81|990.81|990.41|989.31|0
1624012200000|2021-06-18 10:30:00|991.71|990.71|991.41|990.41|991.91|990.91|991.21|990.11|0
1624012500000|2021-06-18 10:35:00|991.51|990.51|991.18|990.18|991.51|990.61|990.88|989.88|4
1624012800000|2021-06-18 10:40:00|991.28|990.08|990.28|989.38|991.28|990.08|990.28|989.28|0
1624013100000|2021-06-18 10:45:00|990.18|989.28|990.08|989.28|990.18|989.58|990.08|988.98|1
1624013400000|2021-06-18 10:50:00|989.98|989.38|989.88|989.18|989.98|989.38|989.68|988.58|3
1624013700000|2021-06-18 10:55:00|989.78|988.78|989.98|988.98|990.38|989.28|989.78|988.78|3
1624014000000|2021-06-18 11:00:00|990.08|989.08|989.48|988.48|990.28|989.28|989.28|988.28|0
1624014300000|2021-06-18 11:05:00|989.38|988.38|989.28|988.28|990.08|988.98|989.08|988.18|51
1624014600000|2021-06-18 11:10:00|989.18|988.18|989.68|988.58|989.68|988.58|988.98|987.98|3
1624014900000|2021-06-18 11:15:00|989.58|988.68|988.98|987.98|989.58|988.68|988.78|987.78|0
1624015200000|2021-06-18 11:20:00|989.08|988.08|988.98|987.98|989.18|988.18|988.68|987.58|2
1624015500000|2021-06-18 11:25:00|988.88|987.88|989.68|988.58|989.68|988.58|988.78|987.78|0
1624015800000|2021-06-18 11:30:00|989.58|988.48|989.98|988.98|990.18|989.08|989.48|988.48|0
1624016100000|2021-06-18 11:35:00|989.88|988.88|989.78|988.68|990.18|989.08|989.48|988.58|4
1624016400000|2021-06-18 11:40:00|990.06|988.96|989.66|988.66|990.46|989.46|989.36|988.36|1
1624016700000|2021-06-18 11:45:00|989.76|988.76|989.46|988.46|990.16|989.06|989.36|988.36|0
1624017000000|2021-06-18 11:50:00|989.36|988.36|989.16|988.16|989.66|988.66|988.96|987.96|2
1624017300000|2021-06-18 11:55:00|989.26|988.26|988.86|987.86|989.46|988.46|988.86|987.76|0
1624017600000|2021-06-18 12:00:00|988.66|987.76|987.26|986.26|988.76|987.76|987.16|986.16|7
1624017900000|2021-06-18 12:05:00|987.36|986.36|986.76|985.86|987.46|986.46|986.76|985.86|3
1624018200000|2021-06-18 12:10:00|986.66|985.26|984.76|984.06|986.66|985.36|984.76|984.06|130
1624018500000|2021-06-18 12:15:00|984.66|983.86|984.26|983.26|984.66|984.06|983.96|982.86|12
1624018800000|2021-06-18 12:20:00|984.16|983.16|983.96|982.96|984.66|983.66|983.36|982.46|27
1624019100000|2021-06-18 12:25:00|983.86|982.86|984.66|983.86|984.76|984.06|983.56|982.56|4
1624019400000|2021-06-18 12:30:00|984.56|983.76|985.26|984.26|985.46|984.46|984.46|983.56|7
1624019700000|2021-06-18 12:35:00|985.36|984.36|984.06|983.26|985.36|984.36|984.06|982.96|1
1624020000000|2021-06-18 12:40:00|984.16|983.36|982.96|982.16|984.16|983.46|982.96|981.96|8
1624020300000|2021-06-18 12:45:00|983.36|982.26|982.46|981.76|983.66|982.76|982.46|981.66|2
1624020600000|2021-06-18 12:50:00|982.36|981.66|983.36|982.36|983.36|982.36|982.16|981.16|13
1624020900000|2021-06-18 12:55:00|983.46|982.46|982.86|981.96|983.46|982.46|982.56|981.56|3
1624021200000|2021-06-18 13:00:00|983.26|982.16|983.26|982.26|983.26|982.46|982.56|981.66|7
1624021500000|2021-06-18 13:05:00|983.16|981.86|982.86|982.16|983.16|982.16|982.76|981.76|3
1624021800000|2021-06-18 13:10:00|982.76|982.06|983.36|982.36|983.76|982.76|982.56|981.66|5
1624022100000|2021-06-18 13:15:00|983.46|982.46|982.66|981.76|983.96|983.06|982.56|981.76|10
1624022400000|2021-06-18 13:20:00|982.56|981.86|982.66|981.86|982.96|982.06|982.46|981.46|2
1624022700000|2021-06-18 13:25:00|982.86|981.96|981.96|981.16|982.86|982.06|981.96|980.96|1504
1624023000000|2021-06-18 13:30:00|982.76|981.26|983.16|982.16|985.26|984.26|982.16|981.16|314
1624023300000|2021-06-18 13:35:00|983.26|982.26|983.76|982.66|983.96|982.96|982.26|981.26|25
1624023600000|2021-06-18 13:40:00|983.66|982.76|982.96|981.96|984.56|983.56|982.76|981.96|64
1624023900000|2021-06-18 13:45:00|982.86|981.56|983.16|982.16|983.36|982.26|981.96|980.96|11
1624024200000|2021-06-18 13:50:00|983.06|982.26|983.46|982.46|983.56|982.46|982.26|981.46|72
1624024500000|2021-06-18 13:55:00|983.56|982.56|984.96|983.96|985.06|984.36|983.46|982.56|73
1624024800000|2021-06-18 14:00:00|984.86|984.16|985.36|984.56|986.16|985.16|984.86|984.16|45
1624025100000|2021-06-18 14:05:00|985.46|984.16|984.56|983.56|985.56|984.36|984.46|983.46|18
1624025400000|2021-06-18 14:10:00|984.94|983.94|984.94|983.94|985.54|984.44|984.54|983.54|1
1624025700000|2021-06-18 14:15:00|985.04|983.84|982.31|980.81|985.24|984.34|982.31|980.81|23
1624026000000|2021-06-18 14:20:00|982.25|980.75|982.76|981.26|983.44|981.94|982.06|980.56|0
1624026300000|2021-06-18 14:25:00|982.74|981.24|982.98|981.48|983.42|981.92|982.13|980.63|424
1624026600000|2021-06-18 14:30:00|982.97|981.47|983.38|981.88|983.39|981.89|981.81|980.31|0
1624026900000|2021-06-18 14:35:00|983.37|981.87|983.69|982.19|983.69|982.19|982.8|981.3|0
1624027200000|2021-06-18 14:40:00|983.68|982.18|983.19|981.69|983.68|982.18|982.57|981.07|0
1624027500000|2021-06-18 14:45:00|983.17|981.67|983.29|981.79|983.38|981.88|982.88|981.38|55
1624027800000|2021-06-18 14:50:00|983.28|981.78|983.18|981.68|983.51|982.01|982.98|981.48|0
1624028100000|2021-06-18 14:55:00|983.19|981.69|983.64|982.14|984.08|982.58|983.17|981.67|0
1624028400000|2021-06-18 15:00:00|983.63|982.13|983.8|982.3|984.5|983|983.2|981.7|0
1624028700000|2021-06-18 15:05:00|983.81|982.31|984.21|982.71|984.24|982.74|983.78|982.28|0
1624029000000|2021-06-18 15:10:00|984.2|982.7|983.34|981.84|984.62|983.12|983.33|981.83|0
1624029300000|2021-06-18 15:15:00|983.33|981.83|983.42|981.92|983.87|982.37|983.17|981.67|0
1624029600000|2021-06-18 15:20:00|983.41|981.91|982.24|980.74|983.63|982.13|982.23|980.73|0
1624029900000|2021-06-18 15:25:00|982.23|980.73|981.14|979.64|982.23|980.73|980.94|979.44|0
1624030200000|2021-06-18 15:30:00|981.15|979.65|981.92|980.42|982.32|980.82|980.54|979.04|0
1624030500000|2021-06-18 15:35:00|981.91|980.41|982.78|981.28|983.01|981.51|981.71|980.21|0
1624030800000|2021-06-18 15:40:00|982.77|981.27|982.92|981.42|982.95|981.45|982.5|981|0
1624031100000|2021-06-18 15:45:00|982.91|981.41|983.22|981.72|983.36|981.86|982.91|981.41|0
1624031400000|2021-06-18 15:50:00|983.35|981.85|983.14|981.64|983.37|981.87|982.96|981.46|0
1624031700000|2021-06-18 15:55:00|983.13|981.63|983.76|982.26|983.76|982.26|982.92|981.42|0
1624032000000|2021-06-18 16:00:00|983.7|982.2|983.55|982.05|983.76|982.26|983.28|981.78|0
1624032300000|2021-06-18 16:05:00|983.61|982.11|983.87|982.37|984.07|982.57|983.55|982.05|0
1624032600000|2021-06-18 16:10:00|983.88|982.38|983.83|982.33|983.88|982.38|983.61|982.11|0
1624032900000|2021-06-18 16:15:00|983.84|982.34|983.83|982.33|984.03|982.53|983.64|982.14|0
1624033200000|2021-06-18 16:20:00|983.84|982.34|983.83|982.33|984.05|982.55|983.8|982.3|0
1624033500000|2021-06-18 16:25:00|983.76|982.26|984.08|982.58|984.08|982.58|983.62|982.12|0
1624033800000|2021-06-18 16:30:00|984.14|982.64|984.24|982.74|984.46|982.96|984.05|982.55|0
1624034100000|2021-06-18 16:35:00|984.23|982.73|983.97|982.47|984.24|982.74|983.97|982.47|0
1624034400000|2021-06-18 16:40:00|983.98|982.48|983.73|982.23|983.98|982.48|983.73|982.23|0
1624034700000|2021-06-18 16:45:00|983.72|982.22|983.32|981.82|983.73|982.23|983.06|981.56|0
1624035000000|2021-06-18 16:50:00|983.31|981.81|983.74|982.24|983.78|982.28|983.31|981.81|0
1624035300000|2021-06-18 16:55:00|983.68|982.18|983.75|982.25|983.76|982.26|983.52|982.02|0
1624035600000|2021-06-18 17:00:00|983.74|982.24|983.56|982.06|983.77|982.27|983.31|981.81|0
1624035900000|2021-06-18 17:05:00|983.55|982.05|983.6|982.1|983.83|982.33|983.36|981.86|0
1624036200000|2021-06-18 17:10:00|983.61|982.11|983.86|982.36|983.88|982.38|983.6|982.1|0
1624036500000|2021-06-18 17:15:00|983.87|982.37|983.46|981.96|983.88|982.38|983.45|981.95|0
1624036800000|2021-06-18 17:20:00|983.45|981.95|982.97|981.47|983.46|981.96|982.77|981.27|0
1624037100000|2021-06-18 17:25:00|982.98|981.48|982.71|981.21|983.08|981.58|982.7|981.2|0
1624037400000|2021-06-18 17:30:00|982.72|981.22|983.77|982.27|983.77|982.27|982.72|981.22|0
1624037700000|2021-06-18 17:35:00|983.78|982.28|983.57|982.07|983.8|982.3|983.54|982.04|0
1624038000000|2021-06-18 17:40:00|983.58|982.08|983.54|982.04|983.8|982.3|983.54|982.04|0
1624038300000|2021-06-18 17:45:00|983.55|982.05|982.84|981.34|983.55|982.05|982.84|981.34|0
1624038600000|2021-06-18 17:50:00|982.85|981.35|983.11|981.61|983.13|981.63|982.41|980.91|0
1624038900000|2021-06-18 17:55:00|983.12|981.62|983.14|981.64|983.33|981.83|983.09|981.59|0
1624039200000|2021-06-18 18:00:00|983.13|981.63|983.77|982.27|984.04|982.54|983.08|981.58|0
1624039500000|2021-06-18 18:05:00|983.78|982.28|983.58|982.08|983.81|982.31|983.55|982.05|0
1624039800000|2021-06-18 18:10:00|983.59|982.09|983.78|982.28|983.79|982.29|983.33|981.83|0
1624040100000|2021-06-18 18:15:00|983.77|982.27|983.55|982.05|983.79|982.29|983.35|981.85|0
1624040400000|2021-06-18 18:20:00|983.56|982.06|983.77|982.27|984.01|982.51|983.55|982.05|0
1624040700000|2021-06-18 18:25:00|983.78|982.28|983.77|982.27|983.78|982.28|983.51|982.01|0
1624041000000|2021-06-18 18:30:00|983.76|982.26|983.51|982.01|983.88|982.38|983.5|982|0
1624041300000|2021-06-18 18:35:00|983.52|982.02|983.27|981.77|983.52|982.02|983.04|981.54|0
1624041600000|2021-06-18 18:40:00|983.28|981.78|982.81|981.31|983.29|981.79|982.6|981.1|0
1624041900000|2021-06-18 18:45:00|982.82|981.32|982.61|981.11|982.84|981.34|982.6|981.1|0
1624042200000|2021-06-18 18:50:00|982.62|981.12|982.6|981.1|983.06|981.56|982.59|981.09|0
1624042500000|2021-06-18 18:55:00|982.59|981.09|982.36|980.86|982.6|981.1|982.13|980.63|0
1624042800000|2021-06-18 19:00:00|982.35|980.85|982.57|981.07|983.06|981.56|982.11|980.61|0
1624043100000|2021-06-18 19:05:00|982.56|981.06|982.33|980.83|982.59|981.09|982.1|980.6|0
1624043400000|2021-06-18 19:10:00|982.32|980.82|982.84|981.34|983.04|981.54|982.12|980.62|0
1624043700000|2021-06-18 19:15:00|982.83|981.33|983.32|981.82|983.32|981.82|982.6|981.1|0
1624044000000|2021-06-18 19:20:00|983.31|981.81|983.99|982.49|984|982.5|983.31|981.81|0
1624044300000|2021-06-18 19:25:00|983.98|982.48|983.51|982.01|983.99|982.49|983.5|982|0
1624044600000|2021-06-18 19:30:00|983.52|982.02|983.47|981.97|983.74|982.24|983.23|981.73|0
1624044900000|2021-06-18 19:35:00|983.46|981.96|983.93|982.43|983.95|982.45|983.24|981.74|0
1624045200000|2021-06-18 19:40:00|983.91|982.41|984.17|982.67|984.18|982.68|983.48|981.98|0
1624045500000|2021-06-18 19:45:00|984.14|982.64|982.81|981.31|984.14|982.64|982.81|981.31|0
1624045800000|2021-06-18 19:50:00|982.86|981.36|982.78|981.28|983.33|981.83|982.63|981.13|0
1624046100000|2021-06-18 19:55:00|982.79|981.29|981.53|980.03|982.79|981.29|980.9|979.4|0
1624046400000|2021-06-18 20:00:00|981.54|980.04|980.98|979.48|981.54|980.04|980.07|978.57|0
1624046700000|2021-06-18 20:05:00|980.94|979.44|980.42|978.92|981.23|979.73|980.31|978.81|0
1624047000000|2021-06-18 20:10:00|980.44|978.94|980.74|979.24|980.94|979.44|980.44|978.94|0
1624047300000|2021-06-18 20:15:00|980.76|979.26|980.78|979.28|980.78|979.28|980.6|979.1|0
1624047600000|2021-06-18 20:20:00|980.76|979.26|980.73|979.23|980.8|979.3|980.65|979.15|0
1624047900000|2021-06-18 20:25:00|980.71|979.21|980.64|979.14|980.76|979.26|980.62|979.12|0
1624048200000|2021-06-18 20:30:00|980.77|979.27|980.1|978.6|980.92|979.42|980.1|978.6|0
1624048500000|2021-06-18 20:35:00|980.16|978.66|979.72|978.22|980.16|978.66|979.68|978.18|0
1624048800000|2021-06-18 20:40:00|979.71|978.21|979.24|977.74|979.72|978.22|979.2|977.7|0
1624049100000|2021-06-18 20:45:00|979.25|977.75|979.29|977.79|979.44|977.94|979.24|977.74|0
1624049400000|2021-06-18 20:50:00|979.33|977.83|979.05|977.55|979.33|977.83|979|977.5|0
1624049700000|2021-06-18 20:55:00|979.09|977.59|978.9|977.4|979.09|977.59|978.76|977.26|0
1624226400000|2021-06-20 22:00:00|980.24|978.74|979.49|977.99|980.26|978.76|979.36|977.86|0
1624226700000|2021-06-20 22:05:00|979.47|977.97|979.92|978.42|980.02|978.52|979.36|977.86|0
1624227000000|2021-06-20 22:10:00|979.94|978.44|979.65|978.15|979.94|978.44|979.55|978.05|0
1624227300000|2021-06-20 22:15:00|979.66|978.16|979.55|978.05|979.74|978.24|979.37|977.87|0
1624227600000|2021-06-20 22:20:00|979.54|978.04|979.65|978.15|979.79|978.29|979.53|978.03|0
1624227900000|2021-06-20 22:25:00|979.66|978.16|979.74|978.24|979.79|978.29|979.66|978.16|0
1624228200000|2021-06-20 22:30:00|979.75|978.25|980.46|978.96|980.46|978.96|979.75|978.25|0
1624228500000|2021-06-20 22:35:00|980.47|978.97|980.81|979.31|980.9|979.4|980.47|978.97|0
1624228800000|2021-06-20 22:40:00|980.82|979.32|980.51|979.01|980.9|979.4|980.37|978.87|0
1624229100000|2021-06-20 22:45:00|980.53|979.03|980.59|979.09|980.75|979.25|980.53|979.03|0
1624229400000|2021-06-20 22:50:00|980.6|979.1|980.99|979.49|981.05|979.55|980.42|978.92|0
1624229700000|2021-06-20 22:55:00|981.01|979.51|980.99|979.49|981.14|979.64|980.9|979.4|0
1624230000000|2021-06-20 23:00:00|981|979.5|980.7|979.2|981.1|979.6|980.66|979.16|0
1624230300000|2021-06-20 23:05:00|980.71|979.21|980.42|978.92|980.81|979.31|980.22|978.72|0
1624230600000|2021-06-20 23:10:00|980.44|978.94|980.75|979.25|980.9|979.4|980.42|978.92|0
1624230900000|2021-06-20 23:15:00|980.74|979.24|980.85|979.35|980.94|979.44|980.7|979.2|0
1624231200000|2021-06-20 23:20:00|980.86|979.36|980.85|979.35|980.9|979.4|980.7|979.2|0
1624231500000|2021-06-20 23:25:00|980.83|979.33|981.05|979.55|981.09|979.59|980.81|979.31|0
1624231800000|2021-06-20 23:30:00|981.03|979.53|980.85|979.35|981.03|979.53|980.7|979.2|0
1624232100000|2021-06-20 23:35:00|980.86|979.36|980.42|978.92|980.94|979.44|980.27|978.77|0
1624232400000|2021-06-20 23:40:00|980.41|978.91|980.85|979.35|980.85|979.35|980.22|978.72|0
1624232700000|2021-06-20 23:45:00|980.86|979.36|980.44|978.94|980.9|979.4|980.27|978.77|0
1624233000000|2021-06-20 23:50:00|980.45|978.95|980.7|979.2|980.85|979.35|980.37|978.87|0
1624233300000|2021-06-20 23:55:00|980.71|979.21|980.66|979.16|980.85|979.35|980.57|979.07|0
1624233600000|2021-06-21 00:00:00|980.65|979.15|980.37|978.87|980.81|979.31|980.27|978.77|0
1624233900000|2021-06-21 00:05:00|980.38|978.88|980.35|978.85|980.51|979.01|980.22|978.72|0
1624234200000|2021-06-21 00:10:00|980.33|978.83|980.61|979.11|980.66|979.16|980.13|978.63|0
1624234500000|2021-06-21 00:15:00|980.57|979.07|981.09|979.59|981.1|979.6|979.95|978.45|0
1624234800000|2021-06-21 00:20:00|981.1|979.6|979.93|978.43|981.16|979.66|979.77|978.27|0
1624235100000|2021-06-21 00:25:00|979.91|978.41|979.26|977.76|979.93|978.43|979.16|977.66|0
1624235400000|2021-06-21 00:30:00|979.3|977.8|978.79|977.29|979.36|977.86|978.53|977.03|0
1624235700000|2021-06-21 00:35:00|978.77|977.27|979.06|977.56|979.26|977.76|978.64|977.14|0
1624236000000|2021-06-21 00:40:00|979.07|977.57|978.65|977.15|979.16|977.66|978.54|977.04|0
1624236300000|2021-06-21 00:45:00|978.64|977.14|978.75|977.25|978.75|977.25|978.53|977.03|0
1624236600000|2021-06-21 00:50:00|978.76|977.26|979|977.5|979.18|977.68|978.75|977.25|0
1624236900000|2021-06-21 00:55:00|979.02|977.52|979.5|978|979.5|978|979.02|977.52|0
1624237200000|2021-06-21 01:00:00|979.51|978.01|979.43|977.93|979.81|978.31|979.43|977.93|0
1624237500000|2021-06-21 01:05:00|979.44|977.94|979.06|977.56|979.44|977.94|979.04|977.54|0
1624237800000|2021-06-21 01:10:00|979.05|977.55|978.91|977.41|979.28|977.78|978.79|977.29|0
1624238100000|2021-06-21 01:15:00|978.9|977.4|978.03|976.53|978.9|977.4|977.92|976.42|0
1624238400000|2021-06-21 01:20:00|978.02|976.52|978.48|976.98|978.48|976.98|977.97|976.47|0
1624238700000|2021-06-21 01:25:00|978.47|976.97|978.04|976.54|978.48|976.98|977.98|976.48|0
1624239000000|2021-06-21 01:30:00|978.03|976.53|977.02|975.52|978.04|976.54|976.9|975.4|0
1624239300000|2021-06-21 01:35:00|977|975.5|977.23|975.73|977.23|975.73|976.72|975.22|0
1624239600000|2021-06-21 01:40:00|977.22|975.72|976.21|974.71|977.23|975.73|976.21|974.71|0
1624239900000|2021-06-21 01:45:00|976.19|974.69|976.43|974.93|976.44|974.94|976.04|974.54|0
1624240200000|2021-06-21 01:50:00|976.42|974.92|975.29|973.79|976.43|974.93|975.18|973.68|0
1624240500000|2021-06-21 01:55:00|975.32|973.82|975.04|973.54|975.39|973.89|975.04|973.54|0
1624240800000|2021-06-21 02:00:00|975.06|973.56|974.06|972.56|975.14|973.64|974.06|972.56|0
1624241100000|2021-06-21 02:05:00|974.03|972.53|973.42|971.92|974.03|972.53|972.92|971.42|0
1624241400000|2021-06-21 02:10:00|973.41|971.91|973.65|972.15|974.34|972.84|973.41|971.91|0
1624241700000|2021-06-21 02:15:00|973.67|972.17|973.19|971.69|973.72|972.22|972.99|971.49|0
1624242000000|2021-06-21 02:20:00|973.2|971.7|973.95|972.45|974.25|972.75|973.2|971.7|0
1624242300000|2021-06-21 02:25:00|973.99|972.49|973.65|972.15|974.09|972.59|973.54|972.04|0
1624242600000|2021-06-21 02:30:00|973.66|972.16|973.22|971.72|973.76|972.26|973.22|971.72|0
1624242900000|2021-06-21 02:35:00|973.21|971.71|972.24|970.74|973.21|971.71|972.23|970.73|0
1624243200000|2021-06-21 02:40:00|972.23|970.73|972.39|970.89|972.39|970.89|971.69|970.19|0
1624243500000|2021-06-21 02:45:00|972.38|970.88|971.93|970.43|972.44|970.94|971.93|970.43|0
1624243800000|2021-06-21 02:50:00|971.94|970.44|972.04|970.54|972.14|970.64|971.94|970.44|0
1624244100000|2021-06-21 02:55:00|972.05|970.55|972.01|970.51|972.18|970.68|971.97|970.47|0
1624244400000|2021-06-21 03:00:00|972.03|970.53|971.17|969.67|972.11|970.61|970.91|969.41|0
1624244700000|2021-06-21 03:05:00|971.16|969.66|970.99|969.49|971.16|969.66|970.59|969.09|0
1624245000000|2021-06-21 03:10:00|971|969.5|970.89|969.39|971.09|969.59|970.87|969.37|0
1624245300000|2021-06-21 03:15:00|970.88|969.38|970.38|968.88|970.98|969.48|970.35|968.85|0
1624245600000|2021-06-21 03:20:00|970.41|968.91|971.01|969.51|971.01|969.51|970.38|968.88|0
1624245900000|2021-06-21 03:25:00|971|969.5|970.98|969.48|971.12|969.62|970.87|969.37|0
1624246200000|2021-06-21 03:30:00|971.04|969.54|971.11|969.61|971.11|969.61|970.89|969.39|0
1624246500000|2021-06-21 03:35:00|971.13|969.63|971.09|969.59|971.23|969.73|971.05|969.55|0
1624246800000|2021-06-21 03:40:00|971.1|969.6|971.39|969.89|971.49|969.99|971.07|969.57|0
1624247100000|2021-06-21 03:45:00|971.38|969.88|971.69|970.19|971.69|970.19|971.32|969.82|0
1624247400000|2021-06-21 03:50:00|971.72|970.22|972.51|971.01|972.9|971.4|971.72|970.22|0
1624247700000|2021-06-21 03:55:00|972.53|971.03|972.43|970.93|972.94|971.44|972.43|970.93|0
1624248000000|2021-06-21 04:00:00|972.41|970.91|972.34|970.84|972.41|970.91|972.1|970.6|0
1624248300000|2021-06-21 04:05:00|972.33|970.83|973.2|971.7|973.22|971.72|972.33|970.83|0
1624248600000|2021-06-21 04:10:00|973.21|971.71|972.97|971.47|973.32|971.82|972.97|971.47|0
1624248900000|2021-06-21 04:15:00|972.98|971.48|972.44|970.94|972.98|971.48|972.05|970.55|0
1624249200000|2021-06-21 04:20:00|972.47|970.97|972.44|970.94|972.58|971.08|972.27|970.77|0
1624249500000|2021-06-21 04:25:00|972.43|970.93|972.43|970.93|972.43|970.93|972.01|970.51|0
1624249800000|2021-06-21 04:30:00|972.42|970.92|972.88|971.38|973.05|971.55|972.42|970.92|0
1624250100000|2021-06-21 04:35:00|972.87|971.37|972.65|971.15|972.96|971.46|972.63|971.13|0
1624250400000|2021-06-21 04:40:00|972.66|971.16|973|971.5|973.32|971.82|972.65|971.15|0
1624250700000|2021-06-21 04:45:00|972.99|971.49|972.78|971.28|973.2|971.7|972.68|971.18|0
1624251000000|2021-06-21 04:50:00|972.79|971.29|972.39|970.89|972.99|971.49|972.37|970.87|0
1624251300000|2021-06-21 04:55:00|972.38|970.88|972.72|971.22|972.72|971.22|972.38|970.88|0
1624251600000|2021-06-21 05:00:00|972.71|971.21|972.56|971.06|972.73|971.23|972.45|970.95|0
1624251900000|2021-06-21 05:05:00|972.58|971.08|972.1|970.6|972.62|971.12|972.1|970.6|0
1624252200000|2021-06-21 05:10:00|972.11|970.61|972.12|970.62|972.43|970.93|971.99|970.49|0
1624252500000|2021-06-21 05:15:00|972.11|970.61|971.9|970.4|972.12|970.62|971.9|970.4|0
1624252800000|2021-06-21 05:20:00|971.91|970.41|971.97|970.47|972.03|970.53|971.9|970.4|0
1624253100000|2021-06-21 05:25:00|971.98|970.48|972.16|970.66|972.26|970.76|971.93|970.43|0
1624253400000|2021-06-21 05:30:00|972.18|970.68|971.81|970.31|972.26|970.76|971.76|970.26|0
1624253700000|2021-06-21 05:35:00|971.82|970.32|971.62|970.12|972.05|970.55|971.62|970.12|0
1624254000000|2021-06-21 05:40:00|971.61|970.11|971.68|970.18|971.68|970.18|971.52|970.02|0
1624254300000|2021-06-21 05:45:00|971.67|970.17|971.89|970.39|972.06|970.56|971.67|970.17|0
1624254600000|2021-06-21 05:50:00|971.9|970.4|971.65|970.15|972.06|970.56|971.65|970.15|0
1624254900000|2021-06-21 05:55:00|971.66|970.16|972|970.5|972.07|970.57|971.66|970.16|0
1624255200000|2021-06-21 06:00:00|971.87|970.37|971.59|970.09|973.12|971.62|971.59|970.09|0
1624255500000|2021-06-21 06:05:00|971.6|970.1|972.04|970.54|972.22|970.72|971.57|970.07|0
1624255800000|2021-06-21 06:10:00|972.03|970.53|973.06|971.56|973.17|971.67|972|970.5|0
1624256100000|2021-06-21 06:15:00|973.07|971.57|973.6|972.1|973.81|972.31|973.06|971.56|0
1624256400000|2021-06-21 06:20:00|973.5|972|974.13|972.63|974.47|972.97|973.5|972|0
1624256700000|2021-06-21 06:25:00|974.16|972.66|974.79|973.29|974.86|973.36|974.16|972.66|0
1624257000000|2021-06-21 06:30:00|974.78|973.28|975.83|974.33|976.2|974.7|974.74|973.24|0
1624257300000|2021-06-21 06:35:00|975.82|974.32|975.26|973.76|975.91|974.41|975.06|973.56|0
1624257600000|2021-06-21 06:40:00|975.23|973.73|974.68|973.18|975.35|973.85|974.67|973.17|0
1624257900000|2021-06-21 06:45:00|974.71|973.21|975.17|973.67|975.28|973.78|974.56|973.06|0
1624258200000|2021-06-21 06:50:00|975.2|973.7|975.59|974.09|975.64|974.14|975.12|973.62|0
1624258500000|2021-06-21 06:55:00|975.6|974.1|976.92|975.42|977.26|975.76|975.6|974.1|0
1624258800000|2021-06-21 07:00:00|976.99|975.49|977.44|974.14|979.25|977.75|975.52|974.02|11
1624259100000|2021-06-21 07:05:00|974.04|971.14|972.54|970.94|974.14|971.14|971.64|969.74|11
1624259400000|2021-06-21 07:10:00|972.44|970.14|970.34|969.24|972.44|971.44|970.24|969.24|48
1624259700000|2021-06-21 07:15:00|970.24|969.44|971.24|970.24|972.04|971.14|970.04|968.94|146
1624260000000|2021-06-21 07:20:00|971.34|970.14|971.44|970.44|972.04|970.94|970.54|969.54|21
1624260300000|2021-06-21 07:25:00|971.34|970.54|971.44|970.44|972.14|971.14|971.14|970.24|116
1624260600000|2021-06-21 07:30:00|971.34|970.34|972.14|971.24|972.54|971.44|971.34|970.34|20
1624260900000|2021-06-21 07:35:00|972.24|970.84|975.04|974.04|975.04|974.04|971.84|970.74|18
1624261200000|2021-06-21 07:40:00|975.14|974.14|976.94|975.94|976.94|975.94|974.94|974.04|44
1624261500000|2021-06-21 07:45:00|977.04|976.04|977.14|976.44|978.94|977.94|976.84|976.04|10
1624261800000|2021-06-21 07:50:00|977.24|976.54|979.54|978.54|979.94|978.84|977.14|976.54|8
1624262100000|2021-06-21 07:55:00|979.44|978.44|978.34|977.44|979.84|978.74|978.34|977.24|11
1624262400000|2021-06-21 08:00:00|978.14|977.34|977.54|976.74|978.74|977.74|977.14|976.14|12
1624262700000|2021-06-21 08:05:00|977.44|976.34|976.24|975.24|977.44|976.34|976.14|975.14|4
1624263000000|2021-06-21 08:10:00|976.34|975.34|976.84|975.74|977.34|976.34|976.34|975.34|10
1624263300000|2021-06-21 08:15:00|976.74|975.84|977.64|976.74|977.84|976.94|976.24|975.44|59
1624263600000|2021-06-21 08:20:00|977.54|976.84|979.14|978.04|980.24|979.64|977.34|976.84|56
1624263900000|2021-06-21 08:25:00|979.04|977.94|978.14|977.54|979.54|978.54|978.14|977.24|5
1624264200000|2021-06-21 08:30:00|978.64|977.44|979.14|978.14|979.44|978.54|978.24|977.44|49
1624264500000|2021-06-21 08:35:00|979.04|978.24|979.94|978.94|980.24|979.14|978.34|977.54|36
1624264800000|2021-06-21 08:40:00|979.84|979.04|980.04|979.24|980.54|979.54|979.74|978.94|8
1624265100000|2021-06-21 08:45:00|979.94|978.84|981.14|980.14|981.24|980.14|979.84|978.84|10
1624265400000|2021-06-21 08:50:00|981.24|980.24|981.04|979.94|981.34|980.34|980.64|979.64|9
1624265700000|2021-06-21 08:55:00|981.34|980.04|981.74|980.74|981.74|980.74|980.64|979.54|12
1624266000000|2021-06-21 09:00:00|981.64|980.34|982.44|981.54|982.54|981.54|981.14|980.24|13
1624266300000|2021-06-21 09:05:00|982.54|981.64|982.44|981.34|982.74|981.74|982.24|981.24|3
1624266600000|2021-06-21 09:10:00|982.34|981.44|983.04|982.14|983.24|982.24|982.24|981.14|3
1624266900000|2021-06-21 09:15:00|983.14|982.24|982.84|981.94|983.24|982.24|982.44|981.34|3
1624267200000|2021-06-21 09:20:00|982.94|982.04|982.74|981.74|983.44|982.34|982.54|981.54|1
1624267500000|2021-06-21 09:25:00|982.84|981.84|982.74|981.74|983.14|982.04|982.34|981.34|0
1624267800000|2021-06-21 09:30:00|982.64|981.64|982.74|981.74|983.24|982.34|982.54|981.54|14
1624268100000|2021-06-21 09:35:00|982.64|981.64|983.44|982.44|983.44|982.44|982.54|981.54|12
1624268400000|2021-06-21 09:40:00|983.54|982.54|984.34|983.44|984.54|983.44|983.54|982.44|11
1624268700000|2021-06-21 09:45:00|984.24|983.54|984.44|983.84|984.94|983.94|984.24|983.54|2
1624269000000|2021-06-21 09:50:00|984.84|983.74|985.34|984.74|985.84|984.84|984.34|983.74|16
1624269300000|2021-06-21 09:55:00|985.24|984.44|984.94|984.24|985.54|984.44|984.94|984.04|11
1624269600000|2021-06-21 10:00:00|985.34|984.34|984.74|983.64|985.34|984.34|984.34|983.34|13
1624269900000|2021-06-21 10:05:00|984.64|983.74|984.24|983.14|984.94|983.84|984.24|983.14|3
1624270200000|2021-06-21 10:10:00|984.34|983.24|983.84|982.84|984.84|983.84|983.74|982.74|0
1624270500000|2021-06-21 10:15:00|983.94|982.94|984.14|983.34|984.64|983.64|983.94|982.94|4
1624270800000|2021-06-21 10:20:00|984.24|983.44|984.84|983.74|984.84|983.84|984.14|983.14|1
1624271100000|2021-06-21 10:25:00|984.74|983.64|984.54|983.54|985.14|984.14|984.44|983.44|0
1624271400000|2021-06-21 10:30:00|984.64|983.64|985.54|984.44|985.74|984.74|984.64|983.64|1
1624271700000|2021-06-21 10:35:00|985.64|984.54|985.74|984.64|985.84|984.74|985.14|984.04|0
1624272000000|2021-06-21 10:40:00|985.64|984.74|985.74|984.74|986.14|985.14|985.54|984.74|2
1624272300000|2021-06-21 10:45:00|985.84|984.84|985.34|984.34|985.94|984.94|984.84|983.74|2
1624272600000|2021-06-21 10:50:00|985.24|984.24|984.94|983.84|985.34|984.34|984.84|983.74|3
1624272900000|2021-06-21 10:55:00|984.84|983.74|984.54|983.54|985.14|984.14|984.54|983.54|0
1624273200000|2021-06-21 11:00:00|984.64|983.44|985.24|984.24|985.24|984.24|984.54|983.44|3
1624273500000|2021-06-21 11:05:00|985.14|984.14|984.44|983.44|985.64|984.64|984.24|983.14|7
1624273800000|2021-06-21 11:10:00|984.34|983.34|983.84|982.84|984.34|983.34|983.64|982.54|3
1624274100000|2021-06-21 11:15:00|983.94|982.94|983.64|982.64|984.14|983.14|983.64|982.54|3
1624274400000|2021-06-21 11:20:00|983.54|982.74|983.34|982.34|983.84|982.74|982.84|981.84|7
1624274700000|2021-06-21 11:25:00|983.24|982.44|983.54|982.64|983.64|982.64|983.04|982.44|1
1624275000000|2021-06-21 11:30:00|983.64|982.74|983.54|982.54|983.84|982.74|983.24|982.14|11
1624275300000|2021-06-21 11:35:00|983.64|982.64|984.24|983.24|984.54|983.44|983.24|982.54|18
1624275600000|2021-06-21 11:40:00|984.34|983.34|983.44|982.34|984.44|983.44|983.34|982.24|2
1624275900000|2021-06-21 11:45:00|983.54|982.44|983.64|982.94|984.54|983.54|983.44|982.34|27
1624276200000|2021-06-21 11:50:00|983.94|982.84|984.54|983.54|984.84|983.84|983.54|982.64|23
1624276500000|2021-06-21 11:55:00|984.64|983.64|983.94|982.94|985.14|984.14|983.94|982.94|1
1624276800000|2021-06-21 12:00:00|984.04|983.04|984.64|983.64|984.74|983.64|983.84|982.74|7
1624277100000|2021-06-21 12:05:00|984.74|983.54|984.44|983.64|984.74|983.74|984.34|983.34|0
1624277400000|2021-06-21 12:10:00|984.54|983.74|984.44|983.34|984.74|983.74|983.94|983.24|8
1624277700000|2021-06-21 12:15:00|984.54|983.44|984.54|983.84|984.64|983.94|984.34|983.44|0
1624278000000|2021-06-21 12:20:00|984.44|983.34|984.54|983.74|984.54|983.84|984.34|983.34|2
1624278300000|2021-06-21 12:25:00|984.94|983.84|985.24|984.34|985.34|984.34|984.84|983.64|1
1624278600000|2021-06-21 12:30:00|985.14|984.44|985.54|984.74|985.74|984.74|985.04|984.44|1
1624278900000|2021-06-21 12:35:00|985.64|984.84|986.34|985.34|986.44|985.34|985.54|984.74|0
1624279200000|2021-06-21 12:40:00|986.24|985.24|986.34|985.34|986.34|985.34|985.74|985.04|15
1624279500000|2021-06-21 12:45:00|986.44|985.44|986.34|985.54|986.64|985.64|986.34|985.34|1
1624279800000|2021-06-21 12:50:00|986.74|985.64|987.64|986.84|987.84|986.84|986.74|985.64|3
1624280100000|2021-06-21 12:55:00|987.54|986.44|987.84|987.04|988.04|987.04|987.04|986.44|21
1624280400000|2021-06-21 13:00:00|987.74|986.64|987.14|986.04|987.84|986.64|986.44|985.84|25
1624280700000|2021-06-21 13:05:00|987.04|986.14|986.64|985.64|987.04|986.14|986.44|985.44|5
1624281000000|2021-06-21 13:10:00|986.54|985.54|987.04|985.94|987.04|986.04|986.54|985.44|2
1624281300000|2021-06-21 13:15:00|986.94|985.84|986.84|986.04|987.04|986.04|986.64|985.64|0
1624281600000|2021-06-21 13:20:00|986.74|986.14|986.54|985.74|986.74|986.14|986.54|985.54|13
1624281900000|2021-06-21 13:25:00|986.64|985.84|987.14|986.34|987.34|986.44|986.64|985.64|12
1624282200000|2021-06-21 13:30:00|987.54|986.44|988.04|987.04|988.24|987.14|987.04|985.94|8
1624282500000|2021-06-21 13:35:00|987.94|986.94|989.84|988.94|990.14|989.34|987.74|986.74|5
1624282800000|2021-06-21 13:40:00|989.74|989.04|990.44|989.44|990.94|989.94|989.74|988.64|7
1624283100000|2021-06-21 13:45:00|990.34|989.34|989.64|988.64|990.54|989.54|988.34|987.34|12
1624283400000|2021-06-21 13:50:00|989.44|988.54|988.84|987.84|989.64|988.74|988.74|987.74|19
1624283700000|2021-06-21 13:55:00|988.94|987.94|988.94|988.14|989.04|988.34|988.54|987.64|64
1624284000000|2021-06-21 14:00:00|989.44|988.24|989.64|988.74|990.04|989.14|989.24|988.24|28
1624284300000|2021-06-21 14:05:00|989.74|988.84|991.14|990.24|991.14|990.24|989.74|988.84|22
1624284600000|2021-06-21 14:10:00|991.04|990.14|991.91|990.91|992.31|991.31|991.04|990.04|37
1624284900000|2021-06-21 14:15:00|992.01|991.01|991.35|989.85|992.71|992.01|991.35|989.85|97
1624285200000|2021-06-21 14:20:00|991.34|989.84|991.53|990.03|991.9|990.4|991.26|989.76|0
1624285500000|2021-06-21 14:25:00|991.58|990.08|992.3|990.8|992.52|991.02|991.48|989.98|243
1624285800000|2021-06-21 14:30:00|992.31|990.81|992.75|991.25|992.94|991.44|992.31|990.81|0
1624286100000|2021-06-21 14:35:00|992.78|991.28|992.99|991.49|993.12|991.62|992.73|991.23|0
1624286400000|2021-06-21 14:40:00|992.98|991.48|993.07|991.57|993.55|992.05|992.98|991.48|0
1624286700000|2021-06-21 14:45:00|993.11|991.61|993.36|991.86|993.56|992.06|993.11|991.61|0
1624287000000|2021-06-21 14:50:00|993.38|991.88|993.38|991.88|993.76|992.26|993.3|991.8|0
1624287300000|2021-06-21 14:55:00|993.31|991.81|993.5|992|993.86|992.36|993.31|991.81|0
1624287600000|2021-06-21 15:00:00|993.51|992.01|993.06|991.56|993.64|992.14|992.95|991.45|0
1624287900000|2021-06-21 15:05:00|993.07|991.57|992.86|991.36|993.42|991.92|992.69|991.19|0
1624288200000|2021-06-21 15:10:00|992.87|991.37|992.43|990.93|992.88|991.38|992.26|990.76|0
1624288500000|2021-06-21 15:15:00|992.44|990.94|992.79|991.29|992.91|991.41|992.05|990.55|0
1624288800000|2021-06-21 15:20:00|992.8|991.3|993.22|991.72|993.25|991.75|992.65|991.15|0
1624289100000|2021-06-21 15:25:00|993.21|991.71|993|991.5|993.63|992.13|992.87|991.37|0
1624289400000|2021-06-21 15:30:00|993.07|991.57|993.47|991.97|994|992.5|992.98|991.48|0
1624289700000|2021-06-21 15:35:00|993.44|991.94|993.83|992.33|993.92|992.42|993.19|991.69|0
1624290000000|2021-06-21 15:40:00|993.85|992.35|993.74|992.24|994.05|992.55|993.51|992.01|0
1624290300000|2021-06-21 15:45:00|993.75|992.25|993.78|992.28|993.88|992.38|993.57|992.07|0
1624290600000|2021-06-21 15:50:00|993.79|992.29|994.09|992.59|994.17|992.67|993.77|992.27|0
1624290900000|2021-06-21 15:55:00|994.07|992.57|994.03|992.53|994.17|992.67|993.82|992.32|0
1624291200000|2021-06-21 16:00:00|994.04|992.54|994.54|993.04|994.66|993.16|994.04|992.54|0
1624291500000|2021-06-21 16:05:00|994.53|993.03|994.6|993.1|994.83|993.33|994.53|993.03|0
1624291800000|2021-06-21 16:10:00|994.63|993.13|994.61|993.11|994.72|993.22|994.49|992.99|0
1624292100000|2021-06-21 16:15:00|994.62|993.12|994.8|993.3|994.93|993.43|994.5|993|0
1624292400000|2021-06-21 16:20:00|994.81|993.31|994.35|992.85|994.81|993.31|994.25|992.75|0
1624292700000|2021-06-21 16:25:00|994.34|992.84|994.49|992.99|994.57|993.07|994.34|992.84|0
1624293000000|2021-06-21 16:30:00|994.48|992.98|994.42|992.92|994.51|993.01|994.36|992.86|0
1624293300000|2021-06-21 16:35:00|994.41|992.91|994.29|992.79|994.51|993.01|994.28|992.78|0
1624293600000|2021-06-21 16:40:00|994.3|992.8|994.38|992.88|994.41|992.91|994.27|992.77|0
1624293900000|2021-06-21 16:45:00|994.39|992.89|994.45|992.95|994.61|993.11|994.36|992.86|0
1624294200000|2021-06-21 16:50:00|994.46|992.96|994.17|992.67|994.46|992.96|994.15|992.65|0
1624294500000|2021-06-21 16:55:00|994.11|992.61|994.26|992.76|994.28|992.78|993.97|992.47|0
1624294800000|2021-06-21 17:00:00|994.25|992.75|994.25|992.75|994.36|992.86|994.24|992.74|0
1624295100000|2021-06-21 17:05:00|994.24|992.74|994.16|992.66|994.27|992.77|994.13|992.63|0
1624295400000|2021-06-21 17:10:00|994.17|992.67|994.19|992.69|994.3|992.8|994.05|992.55|0
1624295700000|2021-06-21 17:15:00|994.18|992.68|994.22|992.72|994.43|992.93|994.17|992.67|0
1624296000000|2021-06-21 17:20:00|994.21|992.71|994.23|992.73|994.32|992.82|994.19|992.69|0
1624296300000|2021-06-21 17:25:00|994.25|992.75|994.41|992.91|994.63|993.13|994.2|992.7|0
1624296600000|2021-06-21 17:30:00|994.42|992.92|994.65|993.15|994.67|993.17|994.35|992.85|0
1624296900000|2021-06-21 17:35:00|994.64|993.14|994.77|993.27|994.81|993.31|994.53|993.03|0
1624297200000|2021-06-21 17:40:00|994.78|993.28|995.63|994.13|995.65|994.15|994.78|993.28|0
1624297500000|2021-06-21 17:45:00|995.62|994.12|995.78|994.28|995.9|994.4|995.62|994.12|0
1624297800000|2021-06-21 17:50:00|995.81|994.31|996|994.5|996.11|994.61|995.77|994.27|0
1624298100000|2021-06-21 17:55:00|996.01|994.51|995.9|994.4|996.04|994.54|995.86|994.36|0
1624298400000|2021-06-21 18:00:00|995.91|994.41|995.57|994.07|995.99|994.49|995.51|994.01|0
1624298700000|2021-06-21 18:05:00|995.56|994.06|995.53|994.03|995.67|994.17|995.44|993.94|0
1624299000000|2021-06-21 18:10:00|995.49|993.99|995.55|994.05|995.56|994.06|995.43|993.93|0
1624299300000|2021-06-21 18:15:00|995.56|994.06|995.84|994.34|995.9|994.4|995.56|994.06|0
1624299600000|2021-06-21 18:20:00|995.83|994.33|995.72|994.22|995.95|994.45|995.62|994.12|0
1624299900000|2021-06-21 18:25:00|995.71|994.21|995.76|994.26|995.83|994.33|995.61|994.11|0
1624300200000|2021-06-21 18:30:00|995.75|994.25|995.6|994.1|995.82|994.32|995.47|993.97|0
1624300500000|2021-06-21 18:35:00|995.59|994.09|995.42|993.92|995.73|994.23|995.4|993.9|0
1624300800000|2021-06-21 18:40:00|995.43|993.93|995.52|994.02|995.52|994.02|995.42|993.92|0
1624301100000|2021-06-21 18:45:00|995.51|994.01|995.28|993.78|995.6|994.1|995.18|993.68|0
1624301400000|2021-06-21 18:50:00|995.25|993.75|995.72|994.22|995.73|994.23|995.17|993.67|0
1624301700000|2021-06-21 18:55:00|995.73|994.23|995.93|994.43|996.05|994.55|995.71|994.21|0
1624302000000|2021-06-21 19:00:00|995.92|994.42|996.05|994.55|996.06|994.56|995.81|994.31|0
1624302300000|2021-06-21 19:05:00|996.06|994.56|996.39|994.89|996.4|994.9|996.05|994.55|0
1624302600000|2021-06-21 19:10:00|996.38|994.88|995.85|994.35|996.38|994.88|995.84|994.34|0
1624302900000|2021-06-21 19:15:00|995.87|994.37|995.93|994.43|995.97|994.47|995.79|994.29|0
1624303200000|2021-06-21 19:20:00|995.94|994.44|995.33|993.83|995.94|994.44|995.28|993.78|0
1624303500000|2021-06-21 19:25:00|995.34|993.84|995.63|994.13|995.72|994.22|995.17|993.67|0
1624303800000|2021-06-21 19:30:00|995.62|994.12|996.06|994.56|996.06|994.56|995.6|994.1|0
1624304100000|2021-06-21 19:35:00|996.07|994.57|995.77|994.27|996.07|994.57|995.63|994.13|0
1624304400000|2021-06-21 19:40:00|995.78|994.28|995.51|994.01|995.88|994.38|995.49|993.99|0
1624304700000|2021-06-21 19:45:00|995.55|994.05|995.64|994.14|995.71|994.21|995.26|993.76|0
1624305000000|2021-06-21 19:50:00|995.66|994.16|995.81|994.31|995.83|994.33|995.3|993.8|0
1624305300000|2021-06-21 19:55:00|995.8|994.3|996.04|994.54|996.3|994.8|995.35|993.85|0
1624305600000|2021-06-21 20:00:00|996.02|994.52|996.76|995.26|996.8|995.3|995.91|994.41|0
1624305900000|2021-06-21 20:05:00|996.8|995.3|996.76|995.26|997|995.5|996.67|995.17|0
1624306200000|2021-06-21 20:10:00|996.75|995.25|997|995.5|997.02|995.52|996.67|995.17|0
1624306500000|2021-06-21 20:15:00|997.01|995.51|997.05|995.55|997.12|995.62|997.01|995.51|0
1624306800000|2021-06-21 20:20:00|997.03|995.53|997.03|995.53|997.1|995.6|997.01|995.51|0
1624307100000|2021-06-21 20:25:00|997.01|995.51|997.05|995.55|997.05|995.55|997.01|995.51|0
1624307400000|2021-06-21 20:30:00|997.04|995.54|996.87|995.37|997.06|995.56|996.82|995.32|0
1624307700000|2021-06-21 20:35:00|996.88|995.38|996.97|995.47|997.02|995.52|996.78|995.28|0
1624308000000|2021-06-21 20:40:00|996.98|995.48|997.02|995.52|997.02|995.52|996.87|995.37|0
1624308300000|2021-06-21 20:45:00|997.01|995.51|997.06|995.56|997.17|995.67|996.97|995.47|0
1624308600000|2021-06-21 20:50:00|997.07|995.57|997.17|995.67|997.21|995.71|996.97|995.47|0
1624308900000|2021-06-21 20:55:00|997.16|995.66|996.96|995.46|997.17|995.67|996.87|995.37|0
1624309200000|2021-06-21 21:00:00|996.97|995.47|996.92|995.42|996.99|995.49|996.92|995.42|0
1624309500000|2021-06-21 21:05:00|996.94|995.44|996.92|995.42|996.94|995.44|996.9|995.4|0
1624309800000|2021-06-21 21:10:00|996.94|995.44|996.92|995.42|996.96|995.46|996.9|995.4|0
1624310100000|2021-06-21 21:15:00|996.9|995.4|996.96|995.46|997.01|995.51|996.9|995.4|0
1624310400000|2021-06-21 21:20:00|996.97|995.47|996.96|995.46|996.97|995.47|996.9|995.4|0
1624310700000|2021-06-21 21:25:00|996.97|995.47|996.97|995.47|996.97|995.47|996.97|995.47|0
1624311900000|2021-06-21 21:45:00|996.99|995.49|996.99|995.49|997.03|995.53|996.99|995.49|0
1624312200000|2021-06-21 21:50:00|997.01|995.51|997.01|995.51|997.03|995.53|996.96|995.46|0
1624312500000|2021-06-21 21:55:00|996.99|995.49|996.97|995.47|997.01|995.51|996.97|995.47|0
1624312800000|2021-06-21 22:00:00|997|995.5|996.89|995.39|997.21|995.71|996.89|995.39|0
1624313100000|2021-06-21 22:05:00|996.9|995.4|997|995.5|997.02|995.52|996.9|995.4|0
1624313400000|2021-06-21 22:10:00|997.04|995.54|997.04|995.54|997.04|995.54|996.95|995.45|0
1624313700000|2021-06-21 22:15:00|997.02|995.52|996.89|995.39|997.04|995.54|996.89|995.39|0
1624314000000|2021-06-21 22:20:00|996.88|995.38|996.89|995.39|996.89|995.39|996.84|995.34|0
1624314300000|2021-06-21 22:25:00|996.9|995.4|996.89|995.39|996.95|995.45|996.84|995.34|0
1624314600000|2021-06-21 22:30:00|996.87|995.37|996.8|995.3|996.89|995.39|996.8|995.3|0
1624314900000|2021-06-21 22:35:00|996.81|995.31|996.8|995.3|996.84|995.34|996.76|995.26|0
1624315200000|2021-06-21 22:40:00|996.79|995.29|996.76|995.26|996.84|995.34|996.76|995.26|0
1624315500000|2021-06-21 22:45:00|996.8|995.3|996.76|995.26|996.8|995.3|996.76|995.26|0
1624315800000|2021-06-21 22:50:00|996.75|995.25|996.67|995.17|996.76|995.26|996.67|995.17|0
1624316100000|2021-06-21 22:55:00|996.66|995.16|996.67|995.17|996.67|995.17|996.6|995.1|0
1624316400000|2021-06-21 23:00:00|996.71|995.21|996.71|995.21|996.84|995.34|996.6|995.1|0
1624316700000|2021-06-21 23:05:00|996.69|995.19|996.71|995.21|996.76|995.26|996.67|995.17|0
1624317000000|2021-06-21 23:10:00|996.72|995.22|996.84|995.34|996.84|995.34|996.72|995.22|0
1624317300000|2021-06-21 23:15:00|996.86|995.36|997|995.5|997.09|995.59|996.86|995.36|0
1624317600000|2021-06-21 23:20:00|997.02|995.52|997.13|995.63|997.13|995.63|997|995.5|0
1624317900000|2021-06-21 23:25:00|997.12|995.62|997.52|996.02|997.52|996.02|997.09|995.59|0
1624318200000|2021-06-21 23:30:00|997.5|996|997.37|995.87|997.5|996|997.33|995.83|0
1624318500000|2021-06-21 23:35:00|997.39|995.89|997.52|996.02|997.52|996.02|997.33|995.83|0
1624318800000|2021-06-21 23:40:00|997.5|996|997.33|995.83|997.52|996.02|997.33|995.83|0
1624319100000|2021-06-21 23:45:00|997.32|995.82|996.71|995.21|997.32|995.82|996.67|995.17|0
1624319400000|2021-06-21 23:50:00|996.69|995.19|996.8|995.3|996.84|995.34|996.6|995.1|0
1624319700000|2021-06-21 23:55:00|996.79|995.29|996.76|995.26|996.8|995.3|996.67|995.17|0
1624320000000|2021-06-22 00:00:00|996.78|995.28|996.7|995.2|996.89|995.39|996.6|995.1|0
1624320300000|2021-06-22 00:05:00|996.71|995.21|996.7|995.2|997.12|995.62|996.7|995.2|0
1624320600000|2021-06-22 00:10:00|996.68|995.18|996.59|995.09|996.99|995.49|996.59|995.09|0
1624320900000|2021-06-22 00:15:00|996.6|995.1|996.16|994.66|996.66|995.16|995.64|994.14|0
1624321200000|2021-06-22 00:20:00|996.15|994.65|995.52|994.02|996.16|994.66|995.43|993.93|0
1624321500000|2021-06-22 00:25:00|995.54|994.04|995.85|994.35|996.05|994.55|995.52|994.02|0
1624321800000|2021-06-22 00:30:00|995.83|994.33|996.43|994.93|996.51|995.01|995.79|994.29|0
1624322100000|2021-06-22 00:35:00|996.41|994.91|996.17|994.67|996.48|994.98|996.11|994.61|0
1624322400000|2021-06-22 00:40:00|996.16|994.66|995.8|994.3|996.17|994.67|995.7|994.2|0
1624322700000|2021-06-22 00:45:00|995.81|994.31|995.35|993.85|995.86|994.36|995.24|993.74|0
1624323000000|2021-06-22 00:50:00|995.38|993.88|995.05|993.55|995.48|993.98|995.05|993.55|0
1624323300000|2021-06-22 00:55:00|995.07|993.57|994.93|993.43|995.16|993.66|994.73|993.23|0
1624323600000|2021-06-22 01:00:00|994.92|993.42|994.62|993.12|995.15|993.65|994.62|993.12|0
1624323900000|2021-06-22 01:05:00|994.63|993.13|995.04|993.54|995.15|993.65|994.56|993.06|0
1624324200000|2021-06-22 01:10:00|995.05|993.55|994.99|993.49|995.25|993.75|994.92|993.42|0
1624324500000|2021-06-22 01:15:00|994.98|993.48|995.1|993.6|995.16|993.66|994.93|993.43|0
1624324800000|2021-06-22 01:20:00|995.08|993.58|994.61|993.11|995.16|993.66|994.61|993.11|0
1624325100000|2021-06-22 01:25:00|994.64|993.14|994.82|993.32|994.83|993.33|994.64|993.14|0
1624325400000|2021-06-22 01:30:00|994.8|993.3|995.24|993.74|995.29|993.79|994.76|993.26|0
1624325700000|2021-06-22 01:35:00|995.26|993.76|995.2|993.7|995.35|993.85|994.93|993.43|0
1624326000000|2021-06-22 01:40:00|995.19|993.69|995.34|993.84|995.39|993.89|995.03|993.53|0
1624326300000|2021-06-22 01:45:00|995.33|993.83|995.33|993.83|995.44|993.94|995.22|993.72|0
1624326600000|2021-06-22 01:50:00|995.31|993.81|995.15|993.65|995.31|993.81|994.99|993.49|0
1624326900000|2021-06-22 01:55:00|995.14|993.64|995.32|993.82|995.32|993.82|995.09|993.59|0
1624327200000|2021-06-22 02:00:00|995.3|993.8|995.22|993.72|995.74|994.24|995.21|993.71|0
1624327500000|2021-06-22 02:05:00|995.21|993.71|995.28|993.78|995.42|993.92|995.12|993.62|0
1624327800000|2021-06-22 02:10:00|995.33|993.83|995.45|993.95|995.45|993.95|995.32|993.82|0
1624328100000|2021-06-22 02:15:00|995.44|993.94|996.01|994.51|996.09|994.59|995.44|993.94|0
1624328400000|2021-06-22 02:20:00|996.03|994.53|996.08|994.58|996.17|994.67|995.96|994.46|0
1624328700000|2021-06-22 02:25:00|996.09|994.59|996.17|994.67|996.28|994.78|996.07|994.57|0
1624329000000|2021-06-22 02:30:00|996.14|994.64|996.28|994.78|996.39|994.89|996.07|994.57|0
1624329300000|2021-06-22 02:35:00|996.32|994.82|996.28|994.78|996.39|994.89|996.18|994.68|0
1624329600000|2021-06-22 02:40:00|996.29|994.79|996.18|994.68|996.39|994.89|996.18|994.68|0
1624329900000|2021-06-22 02:45:00|996.19|994.69|996.29|994.79|996.39|994.89|996.18|994.68|0
1624330200000|2021-06-22 02:50:00|996.28|994.78|996.08|994.58|996.39|994.89|996.07|994.57|0
1624330500000|2021-06-22 02:55:00|996.07|994.57|996.18|994.68|996.22|994.72|996.07|994.57|0
1624330800000|2021-06-22 03:00:00|996.17|994.67|996.27|994.77|996.28|994.78|996.06|994.56|0
1624331100000|2021-06-22 03:05:00|996.28|994.78|996.38|994.88|996.39|994.89|996.27|994.77|0
1624331400000|2021-06-22 03:10:00|996.35|994.85|996.43|994.93|996.49|994.99|996.29|994.79|0
1624331700000|2021-06-22 03:15:00|996.42|994.92|996.41|994.91|996.5|995|996.34|994.84|0
1624332000000|2021-06-22 03:20:00|996.44|994.94|996.4|994.9|996.51|995.01|996.4|994.9|0
1624332300000|2021-06-22 03:25:00|996.39|994.89|996.3|994.8|996.4|994.9|996.29|994.79|0
1624332600000|2021-06-22 03:30:00|996.29|994.79|995.98|994.48|996.3|994.8|995.98|994.48|0
1624332900000|2021-06-22 03:35:00|996|994.5|996.3|994.8|996.31|994.81|995.98|994.48|0
1624333200000|2021-06-22 03:40:00|996.31|994.81|996.32|994.82|996.41|994.91|996.3|994.8|0
1624333500000|2021-06-22 03:45:00|996.31|994.81|996.32|994.82|996.46|994.96|996.31|994.81|0
1624333800000|2021-06-22 03:50:00|996.42|994.92|996.42|994.92|996.42|994.92|996.41|994.91|0
1624334100000|2021-06-22 03:55:00|996.41|994.91|996.15|994.65|996.41|994.91|996.11|994.61|0
1624334400000|2021-06-22 04:00:00|996.14|994.64|996.22|994.72|996.22|994.72|996.1|994.6|0
1624334700000|2021-06-22 04:05:00|996.25|994.75|996.44|994.94|996.55|995.05|996.25|994.75|0
1624335000000|2021-06-22 04:10:00|996.38|994.88|996.24|994.74|996.38|994.88|996.23|994.73|0
1624335300000|2021-06-22 04:15:00|996.34|994.84|996.24|994.74|996.34|994.84|996.23|994.73|0
1624335600000|2021-06-22 04:20:00|996.27|994.77|996.34|994.84|996.34|994.84|996.23|994.73|0
1624335900000|2021-06-22 04:25:00|996.35|994.85|996.34|994.84|996.45|994.95|996.24|994.74|0
1624336200000|2021-06-22 04:30:00|996.37|994.87|996.34|994.84|996.45|994.95|996.33|994.83|0
1624336500000|2021-06-22 04:35:00|996.35|994.85|996.34|994.84|996.38|994.88|996.33|994.83|0
1624336800000|2021-06-22 04:40:00|996.43|994.93|996.67|995.17|996.67|995.17|996.43|994.93|0
1624337100000|2021-06-22 04:45:00|996.7|995.2|997.2|995.7|997.21|995.71|996.7|995.2|0
1624337400000|2021-06-22 04:50:00|997.17|995.67|997.13|995.63|997.2|995.7|997.08|995.58|0
1624337700000|2021-06-22 04:55:00|997.12|995.62|997.06|995.56|997.13|995.63|997.06|995.56|0
1624338000000|2021-06-22 05:00:00|997.05|995.55|996.75|995.25|997.05|995.55|996.54|995.04|0
1624338300000|2021-06-22 05:05:00|996.74|995.24|996.84|995.34|996.85|995.35|996.73|995.23|0
1624338600000|2021-06-22 05:10:00|996.82|995.32|996.67|995.17|996.82|995.32|996.51|995.01|0
1624338900000|2021-06-22 05:15:00|996.68|995.18|996.65|995.15|996.72|995.22|996.51|995.01|0
1624339200000|2021-06-22 05:20:00|996.63|995.13|996.59|995.09|996.71|995.21|996.51|995.01|0
1624339500000|2021-06-22 05:25:00|996.56|995.06|996.6|995.1|996.6|995.1|996.48|994.98|0
1624339800000|2021-06-22 05:30:00|996.58|995.08|996.6|995.1|996.7|995.2|996.48|994.98|0
1624340100000|2021-06-22 05:35:00|996.59|995.09|996.55|995.05|996.61|995.11|996.4|994.9|0
1624340400000|2021-06-22 05:40:00|996.54|995.04|996.56|995.06|996.62|995.12|996.5|995|0
1624340700000|2021-06-22 05:45:00|996.58|995.08|996.94|995.44|997.05|995.55|996.52|995.02|0
1624341000000|2021-06-22 05:50:00|996.95|995.45|996.83|995.33|997.05|995.55|996.73|995.23|0
1624341300000|2021-06-22 05:55:00|996.82|995.32|997.01|995.51|997.02|995.52|996.68|995.18|0
1624341600000|2021-06-22 06:00:00|997.04|995.54|996.57|995.07|997.43|995.93|996.38|994.88|0
1624341900000|2021-06-22 06:05:00|996.56|995.06|996.29|994.79|996.56|995.06|996.18|994.68|0
1624342200000|2021-06-22 06:10:00|996.28|994.78|995.99|994.49|996.3|994.8|995.97|994.47|0
1624342500000|2021-06-22 06:15:00|995.96|994.46|996.87|995.37|996.87|995.37|995.8|994.3|0
1624342800000|2021-06-22 06:20:00|996.9|995.4|996.67|995.17|996.98|995.48|996.36|994.86|0
1624343100000|2021-06-22 06:25:00|996.66|995.16|996.46|994.96|996.68|995.18|996.44|994.94|0
1624343400000|2021-06-22 06:30:00|996.45|994.95|995.72|994.22|996.46|994.96|995.72|994.22|0
1624343700000|2021-06-22 06:35:00|995.7|994.2|995.21|993.71|995.94|994.44|995.21|993.71|0
1624344000000|2021-06-22 06:40:00|995.22|993.72|994.61|993.11|995.34|993.84|994.61|993.11|0
1624344300000|2021-06-22 06:45:00|994.62|993.12|994.19|992.69|994.62|993.12|993.99|992.49|0
1624344600000|2021-06-22 06:50:00|994.2|992.7|994.31|992.81|994.45|992.95|993.96|992.46|0
1624344900000|2021-06-22 06:55:00|994.27|992.77|995.71|994.21|995.71|994.21|994.03|992.53|0
1624345200000|2021-06-22 07:00:00|995.8|994.3|1000.21|997.81|1008.11|998.91|995.38|993.88|36
1624345500000|2021-06-22 07:05:00|1000.11|997.71|999.11|997.41|1000.11|997.71|997.81|995.41|8
1624345800000|2021-06-22 07:10:00|998.91|997.51|997.01|996.11|998.91|997.71|997.01|996.01|9
1624346100000|2021-06-22 07:15:00|997.41|996.21|997.81|996.71|997.91|996.81|996.31|995.31|59
1624346400000|2021-06-22 07:20:00|997.91|996.81|996.91|995.91|998.21|997.11|996.31|995.31|2
1624346700000|2021-06-22 07:25:00|997.01|996.01|997.81|997.01|998.51|997.51|996.91|995.81|5
1624347000000|2021-06-22 07:30:00|998.31|997.11|997.61|996.81|999.01|998.01|997.61|996.61|32
1624347300000|2021-06-22 07:35:00|997.51|996.91|996.71|995.71|997.51|996.91|996.61|995.61|1
1624347600000|2021-06-22 07:40:00|996.92|995.92|997.02|995.92|997.22|996.22|995.82|994.82|15
1624347900000|2021-06-22 07:45:00|996.92|996.02|996.22|995.22|997.22|996.22|995.82|994.92|3
1624348200000|2021-06-22 07:50:00|996.32|995.12|993.92|993.22|996.32|995.22|993.82|992.82|8
1624348500000|2021-06-22 07:55:00|993.82|993.12|993.92|992.92|993.92|993.12|993.02|991.92|7
1624348800000|2021-06-22 08:00:00|994.02|993.02|995.42|994.32|995.42|994.42|993.72|992.72|6
1624349100000|2021-06-22 08:05:00|995.52|994.42|994.72|993.72|995.92|994.92|994.12|993.12|10
1624349400000|2021-06-22 08:10:00|994.82|993.82|994.62|993.62|995.22|994.22|994.62|993.62|4
1624349700000|2021-06-22 08:15:00|994.52|993.22|994.82|993.82|994.82|993.82|994.12|993.12|3
1624350000000|2021-06-22 08:20:00|994.92|993.92|995.62|994.52|995.72|994.72|994.72|993.72|1
1624350300000|2021-06-22 08:25:00|995.72|994.72|994.82|993.72|995.72|994.72|994.52|993.52|4
1624350600000|2021-06-22 08:30:00|994.72|993.82|995.52|994.72|995.82|994.82|994.72|993.72|1
1624350900000|2021-06-22 08:35:00|995.42|994.32|995.52|994.52|995.72|995.02|995.02|994.12|51
1624351200000|2021-06-22 08:40:00|995.42|994.62|995.92|994.82|995.92|994.92|995.32|994.22|0
1624351500000|2021-06-22 08:45:00|995.82|994.92|996.32|995.32|996.42|995.42|995.32|994.22|1
1624351800000|2021-06-22 08:50:00|996.42|995.42|996.82|996.02|996.92|996.12|996.12|995.02|40
1624352100000|2021-06-22 08:55:00|996.92|995.82|996.72|995.92|997.02|996.12|996.22|995.22|4
1624352400000|2021-06-22 09:00:00|996.82|996.02|997.02|996.02|997.92|996.72|996.62|995.62|58
1624352700000|2021-06-22 09:05:00|997.12|995.92|997.22|996.22|997.22|996.22|996.72|995.92|0
1624353000000|2021-06-22 09:10:00|997.12|996.12|997.82|997.02|997.82|997.02|996.92|996.02|7
1624353300000|2021-06-22 09:15:00|997.72|996.92|997.32|996.32|997.82|997.02|996.92|996.02|2
1624353600000|2021-06-22 09:20:00|997.42|996.42|997.52|996.62|997.62|996.62|997.32|996.42|5
1624353900000|2021-06-22 09:25:00|997.62|996.72|997.82|996.92|997.82|996.92|997.42|996.32|13
1624354200000|2021-06-22 09:30:00|997.72|997.02|997.22|996.22|997.72|997.02|996.92|995.92|0
1624354500000|2021-06-22 09:35:00|997.32|996.12|995.92|994.92|997.32|996.12|995.82|994.72|1
1624354800000|2021-06-22 09:40:00|995.82|994.82|996.82|995.82|996.92|995.82|995.82|994.72|0
1624355100000|2021-06-22 09:45:00|996.92|995.72|997.72|996.72|997.72|996.72|996.72|995.62|2
1624355400000|2021-06-22 09:50:00|997.82|996.82|998.02|996.92|998.32|997.32|997.82|996.82|1
1624355700000|2021-06-22 09:55:00|997.92|997.02|997.82|996.82|998.02|997.02|997.62|996.52|3
1624356000000|2021-06-22 10:00:00|997.72|996.72|999.02|998.02|999.12|998.02|997.52|996.52|8
1624356300000|2021-06-22 10:05:00|999.12|997.92|1000.22|999.22|1000.32|999.32|999.02|997.92|3
1624356600000|2021-06-22 10:10:00|1000.32|999.12|999.62|998.62|1000.32|999.22|999.12|998.52|13
1624356900000|2021-06-22 10:15:00|999.52|998.52|998.92|998.12|999.72|998.72|998.92|998.12|0
1624357200000|2021-06-22 10:20:00|999.02|998.22|999.02|998.32|999.42|998.42|998.82|998.22|1
1624357500000|2021-06-22 10:25:00|999.12|998.12|999.02|998.02|999.12|998.12|998.62|997.62|6
1624357800000|2021-06-22 10:30:00|998.92|997.92|999.02|998.02|999.62|998.62|998.92|997.82|0
1624358100000|2021-06-22 10:35:00|999.12|998.12|999.22|998.22|999.42|998.42|999.12|998.12|0
1624358400000|2021-06-22 10:40:00|999.32|998.12|999.42|998.32|999.42|998.42|998.82|997.72|0
1624358700000|2021-06-22 10:45:00|999.52|998.42|999.72|998.82|999.92|998.92|999.52|998.42|1
1624359000000|2021-06-22 10:50:00|999.62|998.42|999.12|998.12|999.62|998.42|998.92|997.92|5
1624359300000|2021-06-22 10:55:00|999.22|998.02|999.02|998.02|999.42|998.42|998.72|997.62|0
1624359600000|2021-06-22 11:00:00|999.12|997.92|998.92|998.02|999.22|998.22|998.62|997.92|50
1624359900000|2021-06-22 11:05:00|998.82||999.12||999.12||998.82||0
1624360200000|2021-06-22 11:10:00|999.02|998.12|998.92|998.02|999.32|998.22|998.72|998.02|0
1624360500000|2021-06-22 11:15:00|999.02|997.62|999.12|998.12|999.12|998.12|998.52|997.62|5
1624360800000|2021-06-22 11:20:00|999.02|998.02|998.82|997.72|999.42|998.32|998.72|997.72|0
1624361100000|2021-06-22 11:25:00|998.72|997.82|998.42|997.72|998.82|997.82|998.42|997.72|1
1624361400000|2021-06-22 11:30:00|998.22|997.32|998.22|997.12|998.52|997.52|998.12|997.02|7
1624361700000|2021-06-22 11:35:00|998.12|997.02|998.02|997.02|998.22|997.22|997.92|996.82|0
1624362000000|2021-06-22 11:40:00|997.78|996.78|998.08|997.08|998.28|997.28|997.68|996.58|0
1624362300000|2021-06-22 11:45:00|998.18|997.18|998.18|997.08|998.48|997.48|997.98|996.98|0
1624362600000|2021-06-22 11:50:00|998.08|996.98|999.38|998.28|999.38|998.38|997.98|996.98|0
1624362900000|2021-06-22 11:55:00|999.48|998.38|999.98|998.88|999.98|998.98|999.28|998.28|1
1624363200000|2021-06-22 12:00:00|999.88|998.98|999.48|998.38|999.98|998.98|999.48|998.38|7
1624363500000|2021-06-22 12:05:00|999.38|998.48|998.88|997.78|999.78|998.68|998.78|997.78|0
1624363800000|2021-06-22 12:10:00|998.78|997.68|998.68|997.58|998.78|997.78|998.48|997.38|0
1624364100000|2021-06-22 12:15:00|998.58|997.68|998.48|997.38|998.68|997.68|998.28|997.28|0
1624364400000|2021-06-22 12:20:00|998.38|997.28|998.48|997.48|998.78|997.78|997.88|997.08|22
1624364700000|2021-06-22 12:25:00|998.38|997.38|998.38|997.28|998.98|997.98|998.28|997.18|0
1624365000000|2021-06-22 12:30:00|998.28|997.38|998.18|997.18|998.38|997.38|998.08|996.98|0
1624365300000|2021-06-22 12:35:00|998.08|997.08|997.88|996.88|998.18|997.08|997.68|996.58|12
1624365600000|2021-06-22 12:40:00|997.98|996.98|997.88|996.88|997.98|996.98|997.68|996.88|0
1624365900000|2021-06-22 12:45:00|997.98|996.98|997.58|996.88|997.98|996.98|997.58|996.88|0
1624366200000|2021-06-22 12:50:00|997.38|996.48|997.18|996.18|997.38|996.48|996.48|995.48|1
1624366500000|2021-06-22 12:55:00|997.28|996.28|997.68|996.78|997.78|996.78|997.18|996.08|1
1624366800000|2021-06-22 13:00:00|997.58|996.88|997.98|997.08|998.08|997.08|997.58|996.88|0
1624367100000|2021-06-22 13:05:00|997.88|997.18|998.08|996.98|998.28|997.38|997.68|996.68|3
1624367400000|2021-06-22 13:10:00|997.98|997.08|998.58|997.78|998.58|997.78|997.98|996.98|2
1624367700000|2021-06-22 13:15:00|998.98|997.68|998.28|997.38|998.98|997.98|998.28|997.28|5
1624368000000|2021-06-22 13:20:00|998.48|997.48|999.38|998.38|999.38|998.38|998.38|997.38|1
1624368300000|2021-06-22 13:25:00|999.48|998.28|999.88|998.78|999.88|998.88|999.08|997.98|0
1624368600000|2021-06-22 13:30:00|999.98|998.88|998.58|997.58|999.98|999.28|998.38|997.38|0
1624368900000|2021-06-22 13:35:00|998.48|997.48|998.38|997.38|998.48|997.48|997.18|996.18|1
1624369200000|2021-06-22 13:40:00|998.48|997.48|998.78|997.88|999.38|998.28|997.98|996.98|3
1624369500000|2021-06-22 13:45:00|999.08|997.78|999.78|998.68|999.98|999.08|999.08|997.78|1
1624369800000|2021-06-22 13:50:00|999.68|998.78|998.98|997.98|999.88|998.88|998.98|997.88|0
1624370100000|2021-06-22 13:55:00|999.08|998.08|999.28|997.68|999.68|998.58|998.98|997.68|16
1624370400000|2021-06-22 14:00:00|1000.08|997.58|998.58|997.88|1000.08|998.28|998.58|997.48|0
1624370700000|2021-06-22 14:05:00|998.98|997.98|999.48|998.48|999.98|998.98|998.98|997.88|20
1624371000000|2021-06-22 14:10:00|999.45|998.45|1000.25|999.25|1000.35|999.35|999.45|998.45|0
1624371300000|2021-06-22 14:15:00|1000.35|999.35|1000.22|998.72|1001.05|1000.05|1000.22|998.72|137
1624371600000|2021-06-22 14:20:00|1000.32|998.82|1000.95|999.45|1001.08|999.58|1000.11|998.61|0
1624371900000|2021-06-22 14:25:00|1000.92|999.42|1000.86|999.36|1000.97|999.47|1000.62|999.12|349
1624372200000|2021-06-22 14:30:00|1000.89|999.39|1001.08|999.58|1001.19|999.69|1000.67|999.17|0
1624372500000|2021-06-22 14:35:00|1001.06|999.56|1001.32|999.82|1001.32|999.82|1000.67|999.17|0
1624372800000|2021-06-22 14:40:00|1001.39|999.89|1001.09|999.59|1001.4|999.9|1000.88|999.38|0
1624373100000|2021-06-22 14:45:00|1001.08|999.58|1001.63|1000.13|1001.63|1000.13|1000.87|999.37|0
1624373400000|2021-06-22 14:50:00|1001.6|1000.1|1001.51|1000.01|1001.6|1000.1|1001.32|999.82|0
1624373700000|2021-06-22 14:55:00|1001.53|1000.03|1001.9|1000.4|1001.9|1000.4|1001.45|999.95|0
1624374000000|2021-06-22 15:00:00|1001.91|1000.41|1001.71|1000.21|1001.91|1000.41|1001.58|1000.08|0
1624374300000|2021-06-22 15:05:00|1001.7|1000.2|1002.26|1000.76|1002.26|1000.76|1001.6|1000.1|0
1624374600000|2021-06-22 15:10:00|1002.27|1000.77|1002.66|1001.16|1002.74|1001.24|1002.19|1000.69|0
1624374900000|2021-06-22 15:15:00|1002.67|1001.17|1002.7|1001.2|1003.25|1001.75|1002.59|1001.09|0
1624375200000|2021-06-22 15:20:00|1002.71|1001.21|1003.61|1002.11|1003.92|1002.42|1002.71|1001.21|0
1624375500000|2021-06-22 15:25:00|1003.6|1002.1|1003.81|1002.31|1004.14|1002.64|1003.5|1002|0
1624375800000|2021-06-22 15:30:00|1003.72|1002.22|1003.16|1001.66|1004.04|1002.54|1003.13|1001.63|0
1624376100000|2021-06-22 15:35:00|1003.23|1001.73|1002.29|1000.79|1003.23|1001.73|1002.18|1000.68|0
1624376400000|2021-06-22 15:40:00|1002.28|1000.78|1002.07|1000.57|1002.6|1001.1|1002.01|1000.51|0
1624376700000|2021-06-22 15:45:00|1002.08|1000.58|1002.27|1000.77|1002.4|1000.9|1001.98|1000.48|0
1624377000000|2021-06-22 15:50:00|1002.29|1000.79|1002.17|1000.67|1002.4|1000.9|1002.16|1000.66|0
1624377300000|2021-06-22 15:55:00|1002.16|1000.66|1002.34|1000.84|1002.34|1000.84|1002.13|1000.63|0
1624377600000|2021-06-22 16:00:00|1002.35|1000.85|1002.59|1001.09|1002.7|1001.2|1002.25|1000.75|0
1624377900000|2021-06-22 16:05:00|1002.58|1001.08|1002.6|1001.1|1002.61|1001.11|1002.4|1000.9|0
1624378200000|2021-06-22 16:10:00|1002.59|1001.09|1002.79|1001.29|1002.81|1001.31|1002.59|1001.09|0
1624378500000|2021-06-22 16:15:00|1002.8|1001.3|1002.39|1000.89|1002.8|1001.3|1002.38|1000.88|0
1624378800000|2021-06-22 16:20:00|1002.38|1000.88|1002.4|1000.9|1002.41|1000.91|1002.27|1000.77|0
1624379100000|2021-06-22 16:25:00|1002.41|1000.91|1002.74|1001.24|1002.74|1001.24|1002.32|1000.82|0
1624379400000|2021-06-22 16:30:00|1002.73|1001.23|1002.19|1000.69|1002.73|1001.23|1002.18|1000.68|0
1624379700000|2021-06-22 16:35:00|1002.21|1000.71|1002.04|1000.54|1002.31|1000.81|1001.99|1000.49|0
1624380000000|2021-06-22 16:40:00|1002|1000.5|1001.71|1000.21|1002.04|1000.54|1001.6|1000.1|0
1624380300000|2021-06-22 16:45:00|1001.68|1000.18|1001.94|1000.44|1001.94|1000.44|1001.61|1000.11|0
1624380600000|2021-06-22 16:50:00|1001.93|1000.43|1002.02|1000.52|1002.34|1000.84|1001.93|1000.43|0
1624380900000|2021-06-22 16:55:00|1002.01|1000.51|1001.81|1000.31|1002.03|1000.53|1001.81|1000.31|0
1624381200000|2021-06-22 17:00:00|1001.8|1000.3|1001.9|1000.4|1002.02|1000.52|1001.8|1000.3|0
1624381500000|2021-06-22 17:05:00|1001.87|1000.37|1002.04|1000.54|1002.05|1000.55|1001.79|1000.29|0
1624381800000|2021-06-22 17:10:00|1002.05|1000.55|1002.24|1000.74|1002.26|1000.76|1002.03|1000.53|0
1624382100000|2021-06-22 17:15:00|1002.23|1000.73|1001.89|1000.39|1002.23|1000.73|1001.77|1000.27|0
1624382400000|2021-06-22 17:20:00|1001.88|1000.38|1002.12|1000.62|1002.12|1000.62|1001.87|1000.37|0
1624382700000|2021-06-22 17:25:00|1002.11|1000.61|1002.33|1000.83|1002.34|1000.84|1002.11|1000.61|0
1624383000000|2021-06-22 17:30:00|1002.34|1000.84|1002.13|1000.63|1002.34|1000.84|1002.12|1000.62|0
1624383300000|2021-06-22 17:35:00|1002.12|1000.62|1002.14|1000.64|1002.15|1000.65|1002.02|1000.52|0
1624383600000|2021-06-22 17:40:00|1002.13|1000.63|1002.18|1000.68|1002.23|1000.73|1001.94|1000.44|0
1624383900000|2021-06-22 17:45:00|1002.19|1000.69|1002.34|1000.84|1002.34|1000.84|1002.12|1000.62|0
1624384200000|2021-06-22 17:50:00|1002.33|1000.83|1002.34|1000.84|1002.34|1000.84|1002.23|1000.73|0
1624384500000|2021-06-22 17:55:00|1002.36|1000.86|1002.28|1000.78|1002.44|1000.94|1002.21|1000.71|0
1624384800000|2021-06-22 18:00:00|1002.34|1000.84|1002.22|1000.72|1002.34|1000.84|1002|1000.5|0
1624385100000|2021-06-22 18:05:00|1002.21|1000.71|1002.11|1000.61|1002.23|1000.73|1002|1000.5|0
1624385400000|2021-06-22 18:10:00|1002.1|1000.6|1002.13|1000.63|1002.13|1000.63|1002|1000.5|0
1624385700000|2021-06-22 18:15:00|1002.14|1000.64|1002.28|1000.78|1002.34|1000.84|1002.11|1000.61|0
1624386000000|2021-06-22 18:20:00|1002.29|1000.79|1002.36|1000.86|1002.36|1000.86|1002.23|1000.73|0
1624386300000|2021-06-22 18:25:00|1002.35|1000.85|1002.35|1000.85|1002.49|1000.99|1002.22|1000.72|0
1624386600000|2021-06-22 18:30:00|1002.34|1000.84|1002.19|1000.69|1002.34|1000.84|1002.05|1000.55|0
1624386900000|2021-06-22 18:35:00|1002.18|1000.68|1002.56|1001.06|1002.56|1001.06|1002.05|1000.55|0
1624387200000|2021-06-22 18:40:00|1002.55|1001.05|1002.42|1000.92|1002.66|1001.16|1002.42|1000.92|0
1624387500000|2021-06-22 18:45:00|1002.41|1000.91|1002.09|1000.59|1002.44|1000.94|1002.09|1000.59|0
1624387800000|2021-06-22 18:50:00|1002.1|1000.6|1002.65|1001.15|1002.65|1001.15|1002.08|1000.58|0
1624388100000|2021-06-22 18:55:00|1002.64|1001.14|1003.06|1001.56|1003.08|1001.58|1002.64|1001.14|0
1624388400000|2021-06-22 19:00:00|1003.03|1001.53|1003.34|1001.84|1003.34|1001.84|1002.95|1001.45|0
1624388700000|2021-06-22 19:05:00|1003.33|1001.83|1003.47|1001.97|1003.58|1002.08|1003.2|1001.7|0
1624389000000|2021-06-22 19:10:00|1003.46|1001.96|1003.6|1002.1|1003.83|1002.33|1003.29|1001.79|0
1624389300000|2021-06-22 19:15:00|1003.59|1002.09|1003.65|1002.15|1003.72|1002.22|1003.37|1001.87|0
1624389600000|2021-06-22 19:20:00|1003.67|1002.17|1003.67|1002.17|1003.76|1002.26|1003.42|1001.92|0
1624389900000|2021-06-22 19:25:00|1003.66|1002.16|1003.88|1002.38|1004.05|1002.55|1003.66|1002.16|0
1624390200000|2021-06-22 19:30:00|1003.89|1002.39|1003.96|1002.46|1004.1|1002.6|1003.73|1002.23|0
1624390500000|2021-06-22 19:35:00|1003.94|1002.44|1003.52|1002.02|1003.96|1002.46|1003.4|1001.9|0
1624390800000|2021-06-22 19:40:00|1003.53|1002.03|1003.27|1001.77|1003.73|1002.23|1003.27|1001.77|0
1624391100000|2021-06-22 19:45:00|1003.28|1001.78|1003.05|1001.55|1003.43|1001.93|1003.03|1001.53|0
1624391400000|2021-06-22 19:50:00|1003.01|1001.51|1002.88|1001.38|1003.14|1001.64|1002.52|1001.02|0
1624391700000|2021-06-22 19:55:00|1002.89|1001.39|1002.35|1000.85|1002.89|1001.39|1002.04|1000.54|0
1624392000000|2021-06-22 20:00:00|1002.34|1000.84|1002.01|1000.51|1002.36|1000.86|1002.01|1000.51|0
1624392300000|2021-06-22 20:05:00|1002.02|1000.52|1002.06|1000.56|1002.17|1000.67|1001.73|1000.23|0
1624392600000|2021-06-22 20:10:00|1002.11|1000.61|1002.22|1000.72|1002.59|1001.09|1002.11|1000.61|0
1624392900000|2021-06-22 20:15:00|1002.23|1000.73|1002.27|1000.77|1002.27|1000.77|1002.23|1000.73|0
1624393200000|2021-06-22 20:20:00|1002.25|1000.75|1002.23|1000.73|1002.25|1000.75|1002.22|1000.72|0
1624393500000|2021-06-22 20:25:00|1002.25|1000.75|1002.25|1000.75|1002.27|1000.77|1002.22|1000.72|0
1624393800000|2021-06-22 20:30:00|1002.26|1000.76|1002.92|1001.42|1002.96|1001.46|1002.23|1000.73|0
1624394100000|2021-06-22 20:35:00|1002.93|1001.43|1002.81|1001.31|1002.96|1001.46|1002.72|1001.22|0
1624394400000|2021-06-22 20:40:00|1002.82|1001.32|1002.85|1001.35|1002.85|1001.35|1002.76|1001.26|0
1624394700000|2021-06-22 20:45:00|1002.86|1001.36|1002.81|1001.31|1002.92|1001.42|1002.76|1001.26|0
1624395000000|2021-06-22 20:50:00|1002.8|1001.3|1002.61|1001.11|1002.8|1001.3|1002.39|1000.89|0
1624395300000|2021-06-22 20:55:00|1002.6|1001.1|1002.38|1000.88|1002.6|1001.1|1002.32|1000.82|0
1624395600000|2021-06-22 21:00:00|1002.45|1000.95|1002.65|1001.15|1002.65|1001.15|1002.38|1000.88|0
1624395900000|2021-06-22 21:05:00|1002.54|1001.04|1002.63|1001.13|1002.71|1001.21|1002.54|1001.04|0
1624396200000|2021-06-22 21:10:00|1002.56|1001.06|1002.58|1001.08|1002.62|1001.12|1002.52|1001.02|0
1624396800000|2021-06-22 21:20:00|1002.56|1001.06|1002.56|1001.06|1002.62|1001.12|1002.51|1001.01|0
1624397100000|2021-06-22 21:25:00|1002.58|1001.08|1002.6|1001.1|1002.67|1001.17|1002.58|1001.08|0
1624397400000|2021-06-22 21:30:00|1002.62|1001.12|1002.62|1001.12|1002.63|1001.13|1002.6|1001.1|0
1624397700000|2021-06-22 21:35:00|1002.6|1001.1|1002.58|1001.08|1002.6|1001.1|1002.58|1001.08|0
1624398000000|2021-06-22 21:40:00|1002.62|1001.12|1002.6|1001.1|1002.65|1001.15|1002.58|1001.08|0
1624398300000|2021-06-22 21:45:00|1002.65|1001.15|1002.62|1001.12|1002.65|1001.15|1002.6|1001.1|0
1624398600000|2021-06-22 21:50:00|1002.6|1001.1|1002.6|1001.1|1002.62|1001.12|1002.58|1001.08|0
1624398900000|2021-06-22 21:55:00|1002.62|1001.12|1002.6|1001.1|1002.62|1001.12|1002.58|1001.08|0
1624399200000|2021-06-22 22:00:00|1002.61|1001.11|1002.36|1000.86|1002.61|1001.11|1002.36|1000.86|0
1624399500000|2021-06-22 22:05:00|1002.37|1000.87|1002.36|1000.86|1002.39|1000.89|1002.21|1000.71|0
1624399800000|2021-06-22 22:10:00|1002.3|1000.8|1002.3|1000.8|1002.3|1000.8|1002.3|1000.8|0
1624400100000|2021-06-22 22:15:00|1002.31|1000.81|1002.36|1000.86|1002.5|1001|1002.31|1000.81|0
1624400400000|2021-06-22 22:20:00|1002.37|1000.87|1002.41|1000.91|1002.5|1001|1002.37|1000.87|0
1624400700000|2021-06-22 22:25:00|1002.4|1000.9|1002.3|1000.8|1002.41|1000.91|1002.3|1000.8|0
1624401000000|2021-06-22 22:30:00|1002.31|1000.81|1002.26|1000.76|1002.36|1000.86|1002.26|1000.76|0
1624401300000|2021-06-22 22:35:00|1002.28|1000.78|1002.12|1000.62|1002.3|1000.8|1002.12|1000.62|0
1624401600000|2021-06-22 22:40:00|1002.13|1000.63|1002.12|1000.62|1002.21|1000.71|1002.12|1000.62|0
1624401900000|2021-06-22 22:45:00|1002.13|1000.63|1002.3|1000.8|1002.36|1000.86|1002.13|1000.63|0
1624402200000|2021-06-22 22:50:00|1002.31|1000.81|1002.36|1000.86|1002.5|1001|1002.31|1000.81|0
1624402500000|2021-06-22 22:55:00|1002.32|1000.82|1002.3|1000.8|1002.32|1000.82|1002.21|1000.71|0
1624402800000|2021-06-22 23:00:00|1002.29|1000.79|1002.54|1001.04|1002.59|1001.09|1002.26|1000.76|0
1624403100000|2021-06-22 23:05:00|1002.52|1001.02|1002.43|1000.93|1002.52|1001.02|1002.41|1000.91|0
1624403400000|2021-06-22 23:10:00|1002.44|1000.94|1002.54|1001.04|1002.54|1001.04|1002.41|1000.91|0
1624403700000|2021-06-22 23:15:00|1002.5|1001|1002.5|1001|1002.54|1001.04|1002.5|1001|0
1624404000000|2021-06-22 23:20:00|1002.48|1000.98|1002.41|1000.91|1002.5|1001|1002.41|1000.91|0
1624404300000|2021-06-22 23:25:00|1002.4|1000.9|1002.41|1000.91|1002.45|1000.95|1002.36|1000.86|0
1624404600000|2021-06-22 23:30:00|1002.43|1000.93|1002.5|1001|1002.5|1001|1002.36|1000.86|0
1624404900000|2021-06-22 23:35:00|1002.52|1001.02|1002.7|1001.2|1002.7|1001.2|1002.52|1001.02|0
1624405200000|2021-06-22 23:40:00|1002.71|1001.21|1002.5|1001|1002.74|1001.24|1002.5|1001|0
1624405500000|2021-06-22 23:45:00|1002.49|1000.99|1002.7|1001.2|1002.74|1001.24|1002.45|1000.95|0
1624405800000|2021-06-22 23:50:00|1002.72|1001.22|1002.7|1001.2|1002.72|1001.22|1002.5|1001|0
1624406100000|2021-06-22 23:55:00|1002.69|1001.19|1002.5|1001|1002.69|1001.19|1002.45|1000.95|0
1624406400000|2021-06-23 00:00:00|1002.51|1001.01|1002.36|1000.86|1002.54|1001.04|1002.21|1000.71|0
1624406700000|2021-06-23 00:05:00|1002.3|1000.8|1002.65|1001.15|1002.74|1001.24|1002.3|1000.8|0
1624407000000|2021-06-23 00:10:00|1002.66|1001.16|1003.03|1001.53|1003.03|1001.53|1002.66|1001.16|0
1624407300000|2021-06-23 00:15:00|1003.04|1001.54|1002.81|1001.31|1003.67|1002.17|1002.77|1001.27|0
1624407600000|2021-06-23 00:20:00|1002.82|1001.32|1003.06|1001.56|1003.07|1001.57|1002.65|1001.15|0
1624407900000|2021-06-23 00:25:00|1003.03|1001.53|1003.05|1001.55|1003.06|1001.56|1002.85|1001.35|0
1624408200000|2021-06-23 00:30:00|1003.02|1001.52|1002.28|1000.78|1003.05|1001.55|1001.76|1000.26|0
1624408500000|2021-06-23 00:35:00|1002.27|1000.77|1002.34|1000.84|1002.38|1000.88|1001.92|1000.42|0
1624408800000|2021-06-23 00:40:00|1002.36|1000.86|1002.44|1000.94|1002.55|1001.05|1002.23|1000.73|0
1624409100000|2021-06-23 00:45:00|1002.46|1000.96|1002.67|1001.17|1002.67|1001.17|1002.46|1000.96|0
1624409400000|2021-06-23 00:50:00|1002.7|1001.2|1002.67|1001.17|1002.78|1001.28|1002.61|1001.11|0
1624409700000|2021-06-23 00:55:00|1002.71|1001.21|1002.51|1001.01|1002.71|1001.21|1002.14|1000.64|0
1624410000000|2021-06-23 01:00:00|1002.52|1001.02|1002.93|1001.43|1002.99|1001.49|1002.52|1001.02|0
1624410300000|2021-06-23 01:05:00|1002.92|1001.42|1003.03|1001.53|1003.1|1001.6|1002.88|1001.38|0
1624410600000|2021-06-23 01:10:00|1003.04|1001.54|1003.14|1001.64|1003.22|1001.72|1003.04|1001.54|0
1624410900000|2021-06-23 01:15:00|1003.15|1001.65|1003.14|1001.64|1003.22|1001.72|1003.1|1001.6|0
1624411200000|2021-06-23 01:20:00|1003.15|1001.65|1003.36|1001.86|1003.53|1002.03|1003.1|1001.6|0
1624411500000|2021-06-23 01:25:00|1003.35|1001.85|1003.2|1001.7|1003.35|1001.85|1003.1|1001.6|0
1624411800000|2021-06-23 01:30:00|1003.19|1001.69|1003.1|1001.6|1003.31|1001.81|1002.99|1001.49|0
1624412100000|2021-06-23 01:35:00|1003.07|1001.57|1002.58|1001.08|1003.07|1001.57|1002.48|1000.98|0
1624412400000|2021-06-23 01:40:00|1002.59|1001.09|1002.64|1001.14|1002.71|1001.21|1002.28|1000.78|0
1624412700000|2021-06-23 01:45:00|1002.7|1001.2|1002.7|1001.2|1002.91|1001.41|1002.59|1001.09|0
1624413000000|2021-06-23 01:50:00|1002.69|1001.19|1002.83|1001.33|1002.9|1001.4|1002.47|1000.97|0
1624413300000|2021-06-23 01:55:00|1002.84|1001.34|1002.84|1001.34|1003.01|1001.51|1002.79|1001.29|0
1624413600000|2021-06-23 02:00:00|1002.85|1001.35|1003.11|1001.61|1003.11|1001.61|1002.79|1001.29|0
1624413900000|2021-06-23 02:05:00|1003.1|1001.6|1003.22|1001.72|1003.32|1001.82|1003.1|1001.6|0
1624414200000|2021-06-23 02:10:00|1003.32|1001.82|1003.02|1001.52|1003.33|1001.83|1003.01|1001.51|0
1624414500000|2021-06-23 02:15:00|1003.03|1001.53|1003.23|1001.73|1003.34|1001.84|1003.03|1001.53|0
1624414800000|2021-06-23 02:20:00|1003.13|1001.63|1002.91|1001.41|1003.23|1001.73|1002.81|1001.31|0
1624415100000|2021-06-23 02:25:00|1002.95|1001.45|1003.02|1001.52|1003.22|1001.72|1002.91|1001.41|0
1624415400000|2021-06-23 02:30:00|1003.03|1001.53|1003.37|1001.87|1003.43|1001.93|1003.01|1001.51|0
1624415700000|2021-06-23 02:35:00|1003.39|1001.89|1003.34|1001.84|1003.45|1001.95|1003.34|1001.84|0
1624416000000|2021-06-23 02:40:00|1003.35|1001.85|1003.54|1002.04|1003.55|1002.05|1003.13|1001.63|0
1624416300000|2021-06-23 02:45:00|1003.55|1002.05|1003.34|1001.84|1003.55|1002.05|1003.34|1001.84|0
1624416600000|2021-06-23 02:50:00|1003.35|1001.85|1003.35|1001.85|1003.46|1001.96|1003.24|1001.74|0
1624416900000|2021-06-23 02:55:00|1003.34|1001.84|1003.43|1001.93|1003.44|1001.94|1003.33|1001.83|0
1624417200000|2021-06-23 03:00:00|1003.44|1001.94|1003.88|1002.38|1003.88|1002.38|1003.44|1001.94|0
1624417500000|2021-06-23 03:05:00|1003.87|1002.37|1003.75|1002.25|1003.91|1002.41|1003.75|1002.25|0
1624417800000|2021-06-23 03:10:00|1003.76|1002.26|1003.86|1002.36|1003.86|1002.36|1003.75|1002.25|0
1624418100000|2021-06-23 03:15:00|1003.87|1002.37|1003.76|1002.26|1003.91|1002.41|1003.76|1002.26|0
1624418400000|2021-06-23 03:20:00|1003.79|1002.29|1003.96|1002.46|1003.97|1002.47|1003.79|1002.29|0
1624418700000|2021-06-23 03:25:00|1003.9|1002.4|1003.95|1002.45|1003.96|1002.46|1003.85|1002.35|0
1624419000000|2021-06-23 03:30:00|1003.92|1002.42|1003.84|1002.34|1003.95|1002.45|1003.74|1002.24|0
1624419300000|2021-06-23 03:35:00|1003.85|1002.35|1003.95|1002.45|1003.95|1002.45|1003.85|1002.35|0
1624419600000|2021-06-23 03:40:00|1003.89|1002.39|1003.74|1002.24|1003.89|1002.39|1003.64|1002.14|0
1624419900000|2021-06-23 03:45:00|1003.71|1002.21|1003.74|1002.24|1003.74|1002.24|1003.64|1002.14|0
1624420200000|2021-06-23 03:50:00|1003.64|1002.14|1003.48|1001.98|1003.74|1002.24|1003.37|1001.87|0
1624420500000|2021-06-23 03:55:00|1003.49|1001.99|1003.53|1002.03|1003.53|1002.03|1003.43|1001.93|0
1624420800000|2021-06-23 04:00:00|1003.5|1002|1003.41|1001.91|1003.53|1002.03|1003.41|1001.91|0
1624421100000|2021-06-23 04:05:00|1003.38|1001.88|1003.42|1001.92|1003.52|1002.02|1003.21|1001.71|0
1624421400000|2021-06-23 04:10:00|1003.39|1001.89|1003.32|1001.82|1003.42|1001.92|1003.32|1001.82|0
1624421700000|2021-06-23 04:15:00|1003.33|1001.83|1003.43|1001.93|1003.43|1001.93|1003.33|1001.83|0
1624422000000|2021-06-23 04:20:00|1003.41|1001.91|1003.54|1002.04|1003.54|1002.04|1003.33|1001.83|0
1624422300000|2021-06-23 04:25:00|1003.53|1002.03|1003.53|1002.03|1003.54|1002.04|1003.43|1001.93|0
1624422600000|2021-06-23 04:30:00|1003.43|1001.93|1003.54|1002.04|1003.64|1002.14|1003.43|1001.93|0
1624422900000|2021-06-23 04:35:00|1003.55|1002.05|1003.64|1002.14|1003.65|1002.15|1003.55|1002.05|0
1624423200000|2021-06-23 04:40:00|1003.58|1002.08|1003.63|1002.13|1003.64|1002.14|1003.53|1002.03|0
1624423800000|2021-06-23 04:50:00|1003.57|1002.07|1003.63|1002.13|1003.84|1002.34|1003.57|1002.07|0
1624424100000|2021-06-23 04:55:00|1003.62|1002.12|1003.4|1001.9|1003.62|1002.12|1003.4|1001.9|0
1624424400000|2021-06-23 05:00:00|1003.41|1001.91|1003.4|1001.9|1003.62|1002.12|1003.4|1001.9|0
1624424700000|2021-06-23 05:05:00|1003.41|1001.91|1003.5|1002|1003.61|1002.11|1003.4|1001.9|0
1624425000000|2021-06-23 05:10:00|1003.46|1001.96|1003.09|1001.59|1003.46|1001.96|1003.09|1001.59|0
1624425300000|2021-06-23 05:15:00|1003.1|1001.6|1003.01|1001.51|1003.11|1001.61|1002.99|1001.49|0
1624425600000|2021-06-23 05:20:00|1003.03|1001.53|1003.23|1001.73|1003.34|1001.84|1003.01|1001.51|0
1624425900000|2021-06-23 05:25:00|1003.21|1001.71|1003.14|1001.64|1003.24|1001.74|1003.08|1001.58|0
1624426200000|2021-06-23 05:30:00|1003.04|1001.54|1003.34|1001.84|1003.34|1001.84|1003.04|1001.54|0
1624426500000|2021-06-23 05:35:00|1003.32|1001.82|1003.29|1001.79|1003.45|1001.95|1003.24|1001.74|0
1624426800000|2021-06-23 05:40:00|1003.3|1001.8|1003.5|1002|1003.56|1002.06|1003.24|1001.74|0
1624427100000|2021-06-23 05:45:00|1003.48|1001.98|1003.62|1002.12|1003.62|1002.12|1003.24|1001.74|0
1624427400000|2021-06-23 05:50:00|1003.6|1002.1|1003.56|1002.06|1003.68|1002.18|1003.46|1001.96|0
1624427700000|2021-06-23 05:55:00|1003.57|1002.07|1003.9|1002.4|1003.93|1002.43|1003.56|1002.06|0
1624428000000|2021-06-23 06:00:00|1003.91|1002.41|1003.18|1001.68|1004.12|1002.62|1003.17|1001.67|0
1624428300000|2021-06-23 06:05:00|1003.19|1001.69|1002.75|1001.25|1003.22|1001.72|1002.64|1001.14|0
1624428600000|2021-06-23 06:10:00|1002.76|1001.26|1002.74|1001.24|1002.88|1001.38|1002.64|1001.14|0
1624428900000|2021-06-23 06:15:00|1002.75|1001.25|1003.22|1001.72|1003.28|1001.78|1002.74|1001.24|0
1624429200000|2021-06-23 06:20:00|1003.21|1001.71|1003.6|1002.1|1003.7|1002.2|1003.18|1001.68|0
1624429500000|2021-06-23 06:25:00|1003.63|1002.13|1003.89|1002.39|1003.89|1002.39|1003.58|1002.08|0
1624429800000|2021-06-23 06:30:00|1003.79|1002.29|1003.77|1002.27|1003.89|1002.39|1003.77|1002.27|0
1624430100000|2021-06-23 06:35:00|1003.76|1002.26|1004.4|1002.9|1004.5|1003|1003.76|1002.26|0
1624430400000|2021-06-23 06:40:00|1004.36|1002.86|1004.42|1002.92|1004.54|1003.04|1004.19|1002.69|0
1624430700000|2021-06-23 06:45:00|1004.43|1002.93|1004.19|1002.69|1004.43|1002.93|1004.08|1002.58|0
1624431000000|2021-06-23 06:50:00|1004.18|1002.68|1004.39|1002.89|1004.61|1003.11|1004.18|1002.68|0
1624431300000|2021-06-23 06:55:00|1004.4|1002.9|1004.49|1002.99|1004.59|1003.09|1004.38|1002.88|0
1624431600000|2021-06-23 07:00:00|1004.55|1003.05|1005.94|1004.44|1006.44|1004.94|1004.55|1003.05|1
1624431900000|2021-06-23 07:05:00|1005.91|1004.41|1005.53|1004.03|1006.26|1004.76|1005.24|1003.74|103
1624432200000|2021-06-23 07:10:00|1005.43|1003.93|1006.8|1005.55|1007.05|1005.8|1004.8|1003.3|4
1624432500000|2021-06-23 07:15:00|1006.55|1005.05|1008.8|1008.05|1009.05|1008.05|1006.3|1005.05|37
1624432800000|2021-06-23 07:20:00|1009.3|1007.8|1009.3|1008.3|1009.55|1008.3|1009.05|1007.55|6
1624433100000|2021-06-23 07:25:00|1009.8|1008.55|1008.55|1007.3|1009.8|1008.55|1007.8|1007.05|18
1624433400000|2021-06-23 07:30:00|1008.8|1007.55|1008.3|1007.55|1008.8|1008.05|1008.05|1007.05|0
1624433700000|2021-06-23 07:35:00|1008.8|1007.8|1006.8|1005.8|1008.8|1007.8|1006.8|1005.8|108
1624434000000|2021-06-23 07:40:00|1006.55|1006.05|1008.05|1006.8|1008.05|1007.05|1006.3|1005.55|9
1624434300000|2021-06-23 07:45:00|1008.3|1007.05|1009.55|1008.55|1009.55|1008.55|1007.8|1006.8|7
1624434600000|2021-06-23 07:50:00|1009.8|1008.3|1008.55|1007.55|1010.05|1008.55|1008.55|1007.3|10
1624434900000|2021-06-23 07:55:00|1008.8|1007.3|1008.8|1007.55|1009.05|1007.8|1008.05|1007.05|0
1624435200000|2021-06-23 08:00:00|1009.05|1007.8|1008.3|1007.05|1009.3|1008.05|1008.3|1007.05|0
1624435500000|2021-06-23 08:05:00|1008.55|1007.3|1008.05|1006.8|1008.55|1007.3|1007.8|1006.55|0
1624435800000|2021-06-23 08:10:00|1007.8|1007.05|1007.55|1006.3|1008.3|1007.05|1007.55|1006.3|2
1624436100000|2021-06-23 08:15:00|1007.8|1007.05|1008.3|1007.05|1008.3|1007.05|1007.3|1006.05|43
1624436400000|2021-06-23 08:20:00|1008.05|1006.8|1009.3|1008.05|1009.3|1008.3|1008.05|1006.8|7
1624436700000|2021-06-23 08:25:00|1009.55|1008.3|1008.05|1006.8|1009.55|1008.3|1008.05|1006.8|29
1624437000000|2021-06-23 08:30:00|1007.8|1006.55|1008.05|1007.05|1008.55|1007.55|1007.3|1006.3|6
1624437300000|2021-06-23 08:35:00|1007.8|1007.3|1008.3|1007.05|1008.55|1007.3|1007.8|1006.55|1
1624437600000|2021-06-23 08:40:00|1008.55|1007.3|1007.55|1006.3|1008.55|1007.3|1007.05|1006.05|2
1624437900000|2021-06-23 08:45:00|1007.8|1006.55|1008.05|1006.8|1008.3|1007.05|1007.55|1006.3|0
1624438200000|2021-06-23 08:50:00|1007.8|1006.55|1007.55|1006.3|1008.05|1006.8|1007.3|1006.05|0
1624438500000|2021-06-23 08:55:00|1007.3|1006.05|1008.3|1007.05|1008.3|1007.05|1007.3|1006.05|0
1624438800000|2021-06-23 09:00:00|1008.55|1007.3|1007.3|1006.3|1008.8|1007.55|1007.3|1006.3|0
1624439100000|2021-06-23 09:05:00|1007.05|1006.05|1007.3|1006.05|1007.55|1006.8|1006.55|1005.8|14
1624439400000|2021-06-23 09:10:00|1007.05|1006.3|1007.3|1006.05|1007.3|1006.3|1006.3|1005.55|14
1624439700000|2021-06-23 09:15:00|1007.05|1005.8|1007.3|1006.05|1007.8|1006.55|1007.05|1005.8|0
1624440000000|2021-06-23 09:20:00|1007.05|1005.8|1006.05|1004.8|1007.3|1006.05|1006.05|1004.8|0
1624440300000|2021-06-23 09:25:00|1005.8|1004.55|1006.8|1005.8|1006.8|1005.8|1005.55|1004.3|3
1624440600000|2021-06-23 09:30:00|1007.05|1005.55|1007.3|1006.05|1007.3|1006.05|1006.3|1005.3|0
1624440900000|2021-06-23 09:35:00|1007.55|1006.3|1008.05|1006.8|1008.3|1007.05|1007.55|1006.3|3
1624441200000|2021-06-23 09:40:00|1007.55|1007.05|1008.3|1007.05|1008.55|1007.3|1007.55|1007.05|3
1624441500000|2021-06-23 09:45:00|1007.8|1006.8|1007.55|1006.55|1008.05|1006.8|1007.55|1006.55|2
1624441800000|2021-06-23 09:50:00|1007.3|1006.3|1006.8|1006.05|1007.3|1006.55|1006.8|1006.05|2
1624442100000|2021-06-23 09:55:00|1007.05|1005.55|1006.55|1005.3|1007.3|1006.05|1006.55|1005.3|35
1624442400000|2021-06-23 10:00:00|1006.3|1005.05|1006.3|1005.05|1006.3|1005.05|1005.8|1004.8|0
1624442700000|2021-06-23 10:05:00|1006.05|1004.8|1006.55|1005.3|1006.55|1005.3|1005.3|1004.05|1
1624443000000|2021-06-23 10:10:00|1006.3|1005.05|1006.3|1005.05|1006.55|1005.3|1006.05|1004.8|0
1624443300000|2021-06-23 10:15:00|1006.05|1004.8|1006.05|1004.8|1006.55|1005.3|1005.8|1004.55|1
1624443600000|2021-06-23 10:20:00|1005.8|1004.55|1006.55|1005.3|1006.55|1005.3|1005.55|1004.3|1
1624443900000|2021-06-23 10:25:00|1006.3|1005.05|1006.55|1005.3|1006.55|1005.3|1006.05|1004.8|0
1624444200000|2021-06-23 10:30:00|1006.3|1005.05|1006.05|1004.8|1006.55|1005.3|1006.05|1004.8|0
1624444500000|2021-06-23 10:35:00|1005.8|1004.55|1005.55|1004.3|1005.8|1004.55|1005.05|1004.05|2
1624444800000|2021-06-23 10:40:00|1005.8|1004.55|1005.3|1004.05|1005.8|1004.55|1005.05|1003.8|0
1624445100000|2021-06-23 10:45:00|1005.05|1004.3|1005.3|1004.3|1005.3|1004.3|1005.05|1004.05|0
1624445400000|2021-06-23 10:50:00|1005.05|1004.05|1004.8|1003.8|1005.05|1004.3|1004.8|1003.8|0
1624445700000|2021-06-23 10:55:00|1004.55|1003.55|1005.05|1004.05|1005.05|1004.05|1004.55|1003.3|9
1624446000000|2021-06-23 11:00:00|1004.8|1003.8|1005.05|1003.8|1005.3|1004.3|1004.8|1003.8|1
1624446300000|2021-06-23 11:05:00|1004.8|1003.55|1005.3|1004.05|1005.3|1004.05|1004.55|1003.3|0
1624446600000|2021-06-23 11:10:00|1005.05|1003.8|1004.8|1003.55|1005.05|1003.8|1004.55|1003.3|3
1624446900000|2021-06-23 11:15:00|1005.05|1003.8|1005.3|1004.05|1005.55|1004.3|1005.05|1003.8|0
1624447200000|2021-06-23 11:20:00|1005.05|1003.8|1003.55|1002.3|1005.05|1003.8|1003.55|1002.3|7
1624447500000|2021-06-23 11:25:00|1003.8|1002.55|1003.8|1003.05|1003.8|1003.05|1003.3|1002.05|2
1624447800000|2021-06-23 11:30:00|1004.05|1002.8|1005.3|1004.05|1005.55|1004.3|1004.05|1002.8|4
1624448100000|2021-06-23 11:35:00|1005.55|1004.3|1004.55|1003.3|1005.55|1004.3|1004.05|1003.05|1
1624448400000|2021-06-23 11:40:00|1004.44|1003.19|1005.19|1004.19|1005.19|1004.19|1004.44|1003.19|1
1624448700000|2021-06-23 11:45:00|1005.44|1003.94|1005.94|1004.69|1005.94|1004.69|1005.19|1003.94|2
1624449000000|2021-06-23 11:50:00|1005.69|1004.94|1005.94|1004.94|1006.44|1005.19|1005.69|1004.69|5
1624449300000|2021-06-23 11:55:00|1006.19|1005.19|1005.94|1004.94|1006.44|1005.19|1005.94|1004.94|1
1624449600000|2021-06-23 12:00:00|1005.69|1004.44|1005.44|1004.44|1005.69|1004.44|1005.44|1004.44|1
1624449900000|2021-06-23 12:05:00|1005.69|1004.19|1006.19|1004.94|1006.19|1004.94|1005.69|1004.19|0
1624450200000|2021-06-23 12:10:00|1006.44|1005.19|1006.69|1005.44|1006.69|1005.69|1006.19|1004.94|0
1624450500000|2021-06-23 12:15:00|1006.44|1005.19|1006.44|1005.19|1006.69|1005.44|1006.44|1005.19|0
1624450800000|2021-06-23 12:20:00|1006.94|1005.44|1007.44|1006.19|1007.44|1006.19|1006.94|1005.44|2
1624451100000|2021-06-23 12:25:00|1007.19|1005.94|1007.69|1006.44|1007.69|1006.44|1007.19|1005.94|0
1624451400000|2021-06-23 12:30:00|1007.94|1006.69|1007.94|1006.69|1008.19|1006.94|1007.69|1006.44|0
1624451700000|2021-06-23 12:35:00|1008.19|1006.94|1007.69|1006.69|1008.44|1007.19|1007.69|1006.69|0
1624452000000|2021-06-23 12:40:00|1007.94|1006.44|1007.44|1006.19|1008.19|1006.94|1007.44|1006.19|3
1624452300000|2021-06-23 12:45:00|1007.19|1005.94|1007.44|1006.19|1007.44|1006.19|1007.19|1005.94|0
1624452600000|2021-06-23 12:50:00|1007.19|1005.94|1007.69|1006.44|1007.69|1006.44|1007.19|1005.94|0
1624452900000|2021-06-23 12:55:00|1007.44|1006.19|1006.94|1005.94|1007.44|1006.19|1006.69|1005.44|0
1624453200000|2021-06-23 13:00:00|1007.19|1005.69|1007.19|1005.94|1007.19|1005.94|1006.94|1005.69|1
1624453500000|2021-06-23 13:05:00|1007.44|1006.19|1008.44|1007.19|1008.44|1007.19|1007.19|1005.94|9
1624453800000|2021-06-23 13:10:00|1008.19|1006.94|1008.19|1007.19|1008.19|1007.19|1008.19|1006.94|0
1624454100000|2021-06-23 13:15:00|1007.94|1006.94|1007.94|1007.19|1007.94|1007.44|1007.94|1006.69|1
1624454400000|2021-06-23 13:20:00|1008.44|1006.94|1008.19|1006.94|1008.44|1006.94|1008.19|1006.94|2
1624454700000|2021-06-23 13:25:00|1007.94|1007.19|1008.69|1007.44|1008.69|1007.44|1007.94|1007.19|1
1624455000000|2021-06-23 13:30:00|1008.94|1007.69|1008.69|1007.94|1009.94|1008.69|1008.44|1007.44|29
1624455300000|2021-06-23 13:35:00|1009.19|1008.19|1009.44|1008.19|1009.94|1009.19|1009.19|1007.94|5
1624455600000|2021-06-23 13:40:00|1009.94|1008.44|1010.69|1009.19|1010.69|1009.19|1009.69|1008.44|2
1624455900000|2021-06-23 13:45:00|1010.94|1008.94|1009.94|1008.69|1010.94|1008.94|1009.44|1008.44|0
1624456200000|2021-06-23 13:50:00|1010.19|1008.94|1008.94|1007.69|1010.19|1008.94|1008.94|1007.69|6
1624456500000|2021-06-23 13:55:00|1008.69|1007.94|1008.94|1007.69|1009.19|1007.94|1008.44|1007.44|15
1624456800000|2021-06-23 14:00:00|1008.69|1007.94|1008.19|1006.94|1008.69|1007.94|1006.94|1005.94|120
1624457100000|2021-06-23 14:05:00|1008.44|1007.44|1008.44|1007.69|1008.69|1007.69|1007.69|1006.94|98
1624457400000|2021-06-23 14:10:00|1008.37|1007.62|1008.62|1007.87|1008.62|1007.87|1008.12|1007.37|128
1624457700000|2021-06-23 14:15:00|1008.87|1007.37|1009.57|1008.07|1009.57|1008.12|1008.62|1007.37|111
1624458000000|2021-06-23 14:20:00|1009.54|1008.04|1008.83|1007.33|1009.54|1008.04|1008.81|1007.31|0
1624458300000|2021-06-23 14:25:00|1008.86|1007.36|1008.49|1006.99|1008.94|1007.44|1008.48|1006.98|470
1624458600000|2021-06-23 14:30:00|1008.48|1006.98|1008.45|1006.95|1008.8|1007.3|1008.21|1006.71|0
1624458900000|2021-06-23 14:35:00|1008.46|1006.96|1007.91|1006.41|1008.56|1007.06|1007.81|1006.31|0
1624459200000|2021-06-23 14:40:00|1007.92|1006.42|1008.13|1006.63|1008.14|1006.64|1007.61|1006.11|0
1624459500000|2021-06-23 14:45:00|1008.12|1006.62|1007.51|1006.01|1008.14|1006.64|1007.39|1005.89|0
1624459800000|2021-06-23 14:50:00|1007.48|1005.98|1007.24|1005.74|1007.48|1005.98|1006.99|1005.49|0
1624460100000|2021-06-23 14:55:00|1007.25|1005.75|1006.87|1005.37|1007.35|1005.85|1006.76|1005.26|0
1624460400000|2021-06-23 15:00:00|1006.88|1005.38|1005.94|1004.44|1006.99|1005.49|1005.84|1004.34|0
1624460700000|2021-06-23 15:05:00|1005.93|1004.43|1005.52|1004.02|1005.95|1004.45|1005.52|1004.02|0
1624461000000|2021-06-23 15:10:00|1005.51|1004.01|1004.96|1003.46|1005.54|1004.04|1004.75|1003.25|0
1624461300000|2021-06-23 15:15:00|1004.93|1003.43|1004.76|1003.26|1005.16|1003.66|1004.76|1003.26|0
1624461600000|2021-06-23 15:20:00|1004.77|1003.27|1005.28|1003.78|1005.49|1003.99|1004.54|1003.04|0
1624461900000|2021-06-23 15:25:00|1005.29|1003.79|1004.98|1003.48|1005.5|1004|1004.97|1003.47|0
1624462200000|2021-06-23 15:30:00|1005.01|1003.51|1003.33|1001.83|1005.01|1003.51|1002.99|1001.49|10
1624462500000|2021-06-23 15:35:00|1003.32|1001.82|1003.31|1001.81|1003.33|1001.83|1002.68|1001.18|0
1624462800000|2021-06-23 15:40:00|1003.34|1001.84|1003.45|1001.95|1003.67|1002.17|1003.22|1001.72|0
1624463100000|2021-06-23 15:45:00|1003.46|1001.96|1003.65|1002.15|1003.66|1002.16|1003.24|1001.74|0
1624463400000|2021-06-23 15:50:00|1003.64|1002.14|1004.28|1002.78|1004.29|1002.79|1003.64|1002.14|0
1624463700000|2021-06-23 15:55:00|1004.27|1002.77|1004.17|1002.67|1004.39|1002.89|1004.17|1002.67|0
1624464000000|2021-06-23 16:00:00|1004.16|1002.66|1004.08|1002.58|1004.19|1002.69|1003.65|1002.15|0
1624464300000|2021-06-23 16:05:00|1004.07|1002.57|1004.4|1002.9|1004.65|1003.15|1004.07|1002.57|0
1624464600000|2021-06-23 16:10:00|1004.43|1002.93|1004.49|1002.99|1004.55|1003.05|1004.29|1002.79|0
1624464900000|2021-06-23 16:15:00|1004.48|1002.98|1003.98|1002.48|1004.49|1002.99|1003.77|1002.27|0
1624465200000|2021-06-23 16:20:00|1003.99|1002.49|1003.79|1002.29|1004.1|1002.6|1003.79|1002.29|0
1624465500000|2021-06-23 16:25:00|1003.89|1002.39|1004.39|1002.89|1004.4|1002.9|1003.89|1002.39|0
1624465800000|2021-06-23 16:30:00|1004.36|1002.86|1004.17|1002.67|1004.36|1002.86|1003.96|1002.46|0
1624466100000|2021-06-23 16:35:00|1004.18|1002.68|1003.24|1001.74|1004.18|1002.68|1003.13|1001.63|0
1624466400000|2021-06-23 16:40:00|1003.22|1001.72|1003.74|1002.24|1003.74|1002.24|1003.02|1001.52|0
1624466700000|2021-06-23 16:45:00|1003.73|1002.23|1003.72|1002.22|1003.73|1002.23|1003.4|1001.9|0
1624467000000|2021-06-23 16:50:00|1003.73|1002.23|1003.73|1002.23|1003.85|1002.35|1003.63|1002.13|0
1624467300000|2021-06-23 16:55:00|1003.72|1002.22|1003.63|1002.13|1003.72|1002.22|1003.4|1001.9|0
1624467600000|2021-06-23 17:00:00|1003.64|1002.14|1003.83|1002.33|1003.83|1002.33|1003.61|1002.11|0
1624467900000|2021-06-23 17:05:00|1003.84|1002.34|1004.02|1002.52|1004.09|1002.59|1003.73|1002.23|0
1624468200000|2021-06-23 17:10:00|1004|1002.5|1004.32|1002.82|1004.32|1002.82|1003.97|1002.47|0
1624468500000|2021-06-23 17:15:00|1004.3|1002.8|1004.42|1002.92|1004.42|1002.92|1004.21|1002.71|0
1624468800000|2021-06-23 17:20:00|1004.41|1002.91|1004.93|1003.43|1004.93|1003.43|1004.41|1002.91|0
1624469100000|2021-06-23 17:25:00|1004.92|1003.42|1004.93|1003.43|1004.99|1003.49|1004.72|1003.22|0
1624469400000|2021-06-23 17:30:00|1004.95|1003.45|1004.84|1003.34|1005.04|1003.54|1004.84|1003.34|0
1624469700000|2021-06-23 17:35:00|1004.86|1003.36|1004.8|1003.3|1005.04|1003.54|1004.8|1003.3|0
1624470000000|2021-06-23 17:40:00|1004.81|1003.31|1004.8|1003.3|1004.91|1003.41|1004.78|1003.28|0
1624470300000|2021-06-23 17:45:00|1004.83|1003.33|1004.71|1003.21|1004.92|1003.42|1004.6|1003.1|0
1624470600000|2021-06-23 17:50:00|1004.72|1003.22|1004.83|1003.33|1004.84|1003.34|1004.7|1003.2|0
1624470900000|2021-06-23 17:55:00|1004.84|1003.34|1005.14|1003.64|1005.24|1003.74|1004.71|1003.21|0
1624471200000|2021-06-23 18:00:00|1005.13|1003.63|1004.98|1003.48|1005.14|1003.64|1004.88|1003.38|0
1624471500000|2021-06-23 18:05:00|1004.95|1003.45|1005.1|1003.6|1005.11|1003.61|1004.87|1003.37|0
1624471800000|2021-06-23 18:10:00|1005.11|1003.61|1005.31|1003.81|1005.31|1003.81|1005.1|1003.6|0
1624472100000|2021-06-23 18:15:00|1005.3|1003.8|1005.19|1003.69|1005.31|1003.81|1005.06|1003.56|0
1624472400000|2021-06-23 18:20:00|1005.17|1003.67|1004.96|1003.46|1005.17|1003.67|1004.95|1003.45|0
1624472700000|2021-06-23 18:25:00|1004.99|1003.49|1004.85|1003.35|1005.1|1003.6|1004.85|1003.35|0
1624473000000|2021-06-23 18:30:00|1004.86|1003.36|1004.98|1003.48|1004.98|1003.48|1004.84|1003.34|0
1624473300000|2021-06-23 18:35:00|1004.99|1003.49|1005.2|1003.7|1005.2|1003.7|1004.96|1003.46|0
1624473600000|2021-06-23 18:40:00|1005.18|1003.68|1004.97|1003.47|1005.18|1003.68|1004.85|1003.35|0
1624473900000|2021-06-23 18:45:00|1004.95|1003.45|1004.91|1003.41|1004.99|1003.49|1004.86|1003.36|0
1624474200000|2021-06-23 18:50:00|1004.87|1003.37|1004.97|1003.47|1004.97|1003.47|1004.85|1003.35|0
1624474500000|2021-06-23 18:55:00|1004.98|1003.48|1005.19|1003.69|1005.2|1003.7|1004.91|1003.41|0
1624474800000|2021-06-23 19:00:00|1005.22|1003.72|1005.19|1003.69|1005.3|1003.8|1005.18|1003.68|0
1624475100000|2021-06-23 19:05:00|1005.18|1003.68|1005.11|1003.61|1005.3|1003.8|1005.04|1003.54|0
1624475400000|2021-06-23 19:10:00|1005.17|1003.67|1005.3|1003.8|1005.31|1003.81|1005.07|1003.57|0
1624475700000|2021-06-23 19:15:00|1005.28|1003.78|1005.1|1003.6|1005.3|1003.8|1004.98|1003.48|0
1624476000000|2021-06-23 19:20:00|1005|1003.5|1005.06|1003.56|1005.12|1003.62|1004.89|1003.39|0
1624476300000|2021-06-23 19:25:00|1005.08|1003.58|1005.37|1003.87|1005.5|1004|1004.96|1003.46|0
1624476600000|2021-06-23 19:30:00|1005.36|1003.86|1004.93|1003.43|1005.38|1003.88|1004.93|1003.43|0
1624476900000|2021-06-23 19:35:00|1004.94|1003.44|1004.6|1003.1|1005.04|1003.54|1004.6|1003.1|0
1624477200000|2021-06-23 19:40:00|1004.59|1003.09|1004.47|1002.97|1004.75|1003.25|1004.47|1002.97|0
1624477500000|2021-06-23 19:45:00|1004.46|1002.96|1003.88|1002.38|1004.47|1002.97|1003.86|1002.36|0
1624477800000|2021-06-23 19:50:00|1003.87|1002.37|1003.73|1002.23|1003.87|1002.37|1003.42|1001.92|0
1624478100000|2021-06-23 19:55:00|1003.74|1002.24|1004.29|1002.79|1004.29|1002.79|1003.52|1002.02|0
1624478400000|2021-06-23 20:00:00|1004.28|1002.78|1004.65|1003.15|1004.84|1003.34|1004.27|1002.77|0
1624478700000|2021-06-23 20:05:00|1004.68|1003.18|1004.68|1003.18|1004.68|1003.18|1004.44|1002.94|0
1624479000000|2021-06-23 20:10:00|1004.64|1003.14|1004.64|1003.14|1004.68|1003.18|1004.62|1003.12|0
1624479300000|2021-06-23 20:15:00|1004.62|1003.12|1004.64|1003.14|1004.65|1003.15|1004.62|1003.12|0
1624479600000|2021-06-23 20:20:00|1004.62|1003.12|1004.64|1003.14|1004.64|1003.14|1004.6|1003.1|0
1624479900000|2021-06-23 20:25:00|1004.62|1003.12|1004.58|1003.08|1004.62|1003.12|1004.54|1003.04|0
1624480200000|2021-06-23 20:30:00|1004.57|1003.07|1004.62|1003.12|1004.66|1003.16|1004.37|1002.87|0
1624480500000|2021-06-23 20:35:00|1004.61|1003.11|1004.62|1003.12|1004.66|1003.16|1004.57|1003.07|0
1624480800000|2021-06-23 20:40:00|1004.63|1003.13|1004.67|1003.17|1004.67|1003.17|1004.62|1003.12|0
1624481100000|2021-06-23 20:45:00|1004.66|1003.16|1004.54|1003.04|1004.72|1003.22|1004.54|1003.04|0
1624481400000|2021-06-23 20:50:00|1004.58|1003.08|1004.54|1003.04|1004.58|1003.08|1004.43|1002.93|0
1624481700000|2021-06-23 20:55:00|1004.53|1003.03|1004.66|1003.16|1004.67|1003.17|1004.49|1002.99|0
1624482000000|2021-06-23 21:00:00|1004.68|1003.18|1004.65|1003.15|1004.68|1003.18|1004.63|1003.13|0
1624482300000|2021-06-23 21:05:00|1004.63|1003.13|1004.59|1003.09|1004.65|1003.15|1004.59|1003.09|0
1624482600000|2021-06-23 21:10:00|1004.61|1003.11|1004.61|1003.11|1004.61|1003.11|1004.61|1003.11|0
1624482900000|2021-06-23 21:15:00|1004.59|1003.09|1004.57|1003.07|1004.63|1003.13|1004.57|1003.07|0
1624483200000|2021-06-23 21:20:00|1004.63|1003.13|1004.65|1003.15|1004.65|1003.15|1004.57|1003.07|0
1624483500000|2021-06-23 21:25:00|1004.63|1003.13|1004.63|1003.13|1004.65|1003.15|1004.61|1003.11|0
1624483800000|2021-06-23 21:30:00|1004.7|1003.2|1004.66|1003.16|1004.7|1003.2|1004.66|1003.16|0
1624484100000|2021-06-23 21:35:00|1004.65|1003.15|1004.65|1003.15|1004.66|1003.16|1004.65|1003.15|0
1624484400000|2021-06-23 21:40:00|1004.66|1003.16|1004.66|1003.16|1004.66|1003.16|1004.66|1003.16|0
1624484700000|2021-06-23 21:45:00|1004.68|1003.18|1004.65|1003.15|1004.68|1003.18|1004.65|1003.15|0
1624485000000|2021-06-23 21:50:00|1004.64|1003.14|1004.64|1003.14|1004.64|1003.14|1004.62|1003.12|0
1624485300000|2021-06-23 21:55:00|1004.65|1003.15|1004.73|1003.23|1004.75|1003.25|1004.64|1003.14|0
1624485600000|2021-06-23 22:00:00|1004.74|1003.24|1004.84|1003.34|1004.88|1003.38|1004.35|1002.85|0
1624485900000|2021-06-23 22:05:00|1004.85|1003.35|1004.88|1003.38|1004.98|1003.48|1004.82|1003.32|0
1624486200000|2021-06-23 22:10:00|1004.89|1003.39|1004.93|1003.43|1004.98|1003.48|1004.84|1003.34|0
1624486500000|2021-06-23 22:15:00|1004.92|1003.42|1004.88|1003.38|1004.92|1003.42|1004.79|1003.29|0
1624486800000|2021-06-23 22:20:00|1004.89|1003.39|1004.98|1003.48|1004.98|1003.48|1004.84|1003.34|0
1624487100000|2021-06-23 22:25:00|1004.97|1003.47|1004.84|1003.34|1004.97|1003.47|1004.79|1003.29|0
1624487400000|2021-06-23 22:30:00|1004.85|1003.35|1004.98|1003.48|1005.02|1003.52|1004.85|1003.35|0
1624487700000|2021-06-23 22:35:00|1005.02|1003.52|1004.93|1003.43|1005.02|1003.52|1004.93|1003.43|0
1624488000000|2021-06-23 22:40:00|1004.95|1003.45|1005.02|1003.52|1005.02|1003.52|1004.93|1003.43|0
1624488300000|2021-06-23 22:45:00|1005|1003.5|1005.08|1003.58|1005.08|1003.58|1004.93|1003.43|0
1624488600000|2021-06-23 22:50:00|1005.09|1003.59|1005.02|1003.52|1005.13|1003.63|1005.02|1003.52|0
1624488900000|2021-06-23 22:55:00|1005.03|1003.53|1005.08|1003.58|1005.13|1003.63|1005.02|1003.52|0
1624489200000|2021-06-23 23:00:00|1005.02|1003.52|1005.13|1003.63|1005.15|1003.65|1005.02|1003.52|0
1624489500000|2021-06-23 23:05:00|1005.12|1003.62|1004.98|1003.48|1005.12|1003.62|1004.98|1003.48|0
1624489800000|2021-06-23 23:10:00|1005.02|1003.52|1004.84|1003.34|1005.08|1003.58|1004.84|1003.34|0
1624490100000|2021-06-23 23:15:00|1004.86|1003.36|1005.08|1003.58|1005.08|1003.58|1004.84|1003.34|0
1624490400000|2021-06-23 23:20:00|1005.02|1003.52|1005.22|1003.72|1005.22|1003.72|1004.93|1003.43|0
1624490700000|2021-06-23 23:25:00|1005.2|1003.7|1005.27|1003.77|1005.31|1003.81|1005.13|1003.63|0
1624491000000|2021-06-23 23:30:00|1005.31|1003.81|1005.27|1003.77|1005.4|1003.9|1005.27|1003.77|0
1624491300000|2021-06-23 23:35:00|1005.26|1003.76|1005.22|1003.72|1005.26|1003.76|1005.22|1003.72|0
1624491600000|2021-06-23 23:40:00|1005.24|1003.74|1005.31|1003.81|1005.31|1003.81|1005.24|1003.74|0
1624491900000|2021-06-23 23:45:00|1005.3|1003.8|1005.27|1003.77|1005.31|1003.81|1005.27|1003.77|0
1624492200000|2021-06-23 23:50:00|1005.26|1003.76|1005.22|1003.72|1005.27|1003.77|1005.22|1003.72|0
1624492500000|2021-06-23 23:55:00|1005.2|1003.7|1005.31|1003.81|1005.31|1003.81|1005.17|1003.67|0
1624492800000|2021-06-24 00:00:00|1005.29|1003.79|1005.42|1003.92|1005.42|1003.92|1005.27|1003.77|0
1624493100000|2021-06-24 00:05:00|1005.41|1003.91|1005.46|1003.96|1005.46|1003.96|1005.37|1003.87|0
1624493400000|2021-06-24 00:10:00|1005.48|1003.98|1005.56|1004.06|1005.56|1004.06|1005.42|1003.92|0
1624493700000|2021-06-24 00:15:00|1005.37|1003.87|1005.8|1004.3|1005.86|1004.36|1005.13|1003.63|0
1624494000000|2021-06-24 00:20:00|1005.82|1004.32|1006.07|1004.57|1006.07|1004.57|1005.82|1004.32|0
1624494300000|2021-06-24 00:25:00|1006.06|1004.56|1005.9|1004.4|1006.07|1004.57|1005.75|1004.25|0
1624494600000|2021-06-24 00:30:00|1005.88|1004.38|1005.63|1004.13|1005.96|1004.46|1005.53|1004.03|0
1624494900000|2021-06-24 00:35:00|1005.64|1004.14|1005.96|1004.46|1006.06|1004.56|1005.58|1004.08|0
1624495200000|2021-06-24 00:40:00|1005.95|1004.45|1005.88|1004.38|1006|1004.5|1005.75|1004.25|0
1624495500000|2021-06-24 00:45:00|1005.86|1004.36|1005.85|1004.35|1005.96|1004.46|1005.64|1004.14|0
1624495800000|2021-06-24 00:50:00|1005.86|1004.36|1005.92|1004.42|1005.97|1004.47|1005.86|1004.36|0
1624496100000|2021-06-24 00:55:00|1005.9|1004.4|1005.8|1004.3|1005.97|1004.47|1005.65|1004.15|0
1624496400000|2021-06-24 01:00:00|1005.78|1004.28|1006.28|1004.78|1006.33|1004.83|1005.75|1004.25|0
1624496700000|2021-06-24 01:05:00|1006.29|1004.79|1006|1004.5|1006.39|1004.89|1005.95|1004.45|0
1624497000000|2021-06-24 01:10:00|1005.99|1004.49|1006|1004.5|1006.06|1004.56|1005.74|1004.24|0
1624497300000|2021-06-24 01:15:00|1006.01|1004.51|1006|1004.5|1006.07|1004.57|1005.96|1004.46|0
1624497600000|2021-06-24 01:20:00|1006.02|1004.52|1006.17|1004.67|1006.28|1004.78|1005.96|1004.46|0
1624497900000|2021-06-24 01:25:00|1006.18|1004.68|1006.5|1005|1006.5|1005|1006.17|1004.67|0
1624498200000|2021-06-24 01:30:00|1006.48|1004.98|1006.5|1005|1006.51|1005.01|1006.3|1004.8|0
1624498500000|2021-06-24 01:35:00|1006.51|1005.01|1006.8|1005.3|1006.82|1005.32|1006.44|1004.94|0
1624498800000|2021-06-24 01:40:00|1006.77|1005.27|1007.22|1005.72|1007.22|1005.72|1006.7|1005.2|0
1624499100000|2021-06-24 01:45:00|1007.29|1005.79|1007.02|1005.52|1007.44|1005.94|1007.02|1005.52|0
1624499400000|2021-06-24 01:50:00|1006.99|1005.49|1007.12|1005.62|1007.13|1005.63|1006.7|1005.2|0
1624499700000|2021-06-24 01:55:00|1007.16|1005.66|1007.01|1005.51|1007.33|1005.83|1007.01|1005.51|0
1624500000000|2021-06-24 02:00:00|1007.02|1005.52|1007.02|1005.52|1007.24|1005.74|1007.02|1005.52|0
1624500300000|2021-06-24 02:05:00|1007.07|1005.57|1007.33|1005.83|1007.33|1005.83|1006.91|1005.41|0
1624500600000|2021-06-24 02:10:00|1007.32|1005.82|1007.38|1005.88|1007.38|1005.88|1007.22|1005.72|0
1624500900000|2021-06-24 02:15:00|1007.4|1005.9|1007.44|1005.94|1007.54|1006.04|1007.33|1005.83|0
1624501200000|2021-06-24 02:20:00|1007.42|1005.92|1007.48|1005.98|1007.48|1005.98|1007.23|1005.73|0
1624501500000|2021-06-24 02:25:00|1007.47|1005.97|1007.47|1005.97|1007.54|1006.04|1007.32|1005.82|0
1624501800000|2021-06-24 02:30:00|1007.46|1005.96|1007.13|1005.63|1007.46|1005.96|1007.12|1005.62|0
1624502100000|2021-06-24 02:35:00|1007.16|1005.66|1006.84|1005.34|1007.28|1005.78|1006.84|1005.34|0
1624502400000|2021-06-24 02:40:00|1006.83|1005.33|1006.58|1005.08|1006.83|1005.33|1006.54|1005.04|0
1624502700000|2021-06-24 02:45:00|1006.57|1005.07|1006.53|1005.03|1006.65|1005.15|1006.53|1005.03|0
1624503000000|2021-06-24 02:50:00|1006.52|1005.02|1006.41|1004.91|1006.63|1005.13|1006.41|1004.91|0
1624503300000|2021-06-24 02:55:00|1006.4|1004.9|1006.82|1005.32|1006.86|1005.36|1006.4|1004.9|0
1624503600000|2021-06-24 03:00:00|1006.83|1005.33|1006.91|1005.41|1007.02|1005.52|1006.81|1005.31|0
1624503900000|2021-06-24 03:05:00|1006.9|1005.4|1006.7|1005.2|1006.9|1005.4|1006.7|1005.2|0
1624504200000|2021-06-24 03:10:00|1006.67|1005.17|1006.43|1004.93|1006.67|1005.17|1006.38|1004.88|0
1624504500000|2021-06-24 03:15:00|1006.44|1004.94|1006.58|1005.08|1006.59|1005.09|1006.44|1004.94|0
1624504800000|2021-06-24 03:20:00|1006.57|1005.07|1006.68|1005.18|1006.68|1005.18|1006.57|1005.07|0
1624505100000|2021-06-24 03:25:00|1006.69|1005.19|1006.78|1005.28|1006.79|1005.29|1006.68|1005.18|0
1624505400000|2021-06-24 03:30:00|1006.79|1005.29|1006.89|1005.39|1006.99|1005.49|1006.79|1005.29|0
1624505700000|2021-06-24 03:35:00|1006.9|1005.4|1006.79|1005.29|1006.9|1005.4|1006.79|1005.29|0
1624506000000|2021-06-24 03:40:00|1006.8|1005.3|1006.9|1005.4|1007|1005.5|1006.79|1005.29|0
1624506300000|2021-06-24 03:45:00|1006.92|1005.42|1007|1005.5|1007.01|1005.51|1006.9|1005.4|0
1624506600000|2021-06-24 03:50:00|1007.02|1005.52|1007.12|1005.62|1007.12|1005.62|1007.01|1005.51|0
1624506900000|2021-06-24 03:55:00|1007.1|1005.6|1007.22|1005.72|1007.22|1005.72|1007.02|1005.52|0
1624507200000|2021-06-24 04:00:00|1007.2|1005.7|1007.11|1005.61|1007.22|1005.72|1007|1005.5|0
1624507500000|2021-06-24 04:05:00|1007.1|1005.6|1007.1|1005.6|1007.16|1005.66|1007|1005.5|0
1624507800000|2021-06-24 04:10:00|1007.11|1005.61|1007.22|1005.72|1007.22|1005.72|1007.05|1005.55|0
1624508100000|2021-06-24 04:15:00|1007.2|1005.7|1007.16|1005.66|1007.22|1005.72|1007.12|1005.62|0
1624508400000|2021-06-24 04:20:00|1007.18|1005.68|1007.15|1005.65|1007.22|1005.72|1007.11|1005.61|0
1624508700000|2021-06-24 04:25:00|1007.17|1005.67|1007.15|1005.65|1007.32|1005.82|1007.1|1005.6|0
1624509000000|2021-06-24 04:30:00|1007.16|1005.66|1007.1|1005.6|1007.2|1005.7|1007.09|1005.59|0
1624509300000|2021-06-24 04:35:00|1007.06|1005.56|1007|1005.5|1007.06|1005.56|1006.99|1005.49|0
1624509600000|2021-06-24 04:40:00|1006.99|1005.49|1006.89|1005.39|1006.99|1005.49|1006.89|1005.39|0
1624509900000|2021-06-24 04:45:00|1006.92|1005.42|1007.1|1005.6|1007.1|1005.6|1006.92|1005.42|0
1624510200000|2021-06-24 04:50:00|1007.08|1005.58|1007.1|1005.6|1007.1|1005.6|1007.04|1005.54|0
1624510500000|2021-06-24 04:55:00|1007.08|1005.58|1007.09|1005.59|1007.1|1005.6|1007.04|1005.54|0
1624510800000|2021-06-24 05:00:00|1007.12|1005.62|1007.09|1005.59|1007.19|1005.69|1006.97|1005.47|0
1624511100000|2021-06-24 05:05:00|1007.11|1005.61|1007.14|1005.64|1007.2|1005.7|1007.09|1005.59|0
1624511400000|2021-06-24 05:10:00|1007.2|1005.7|1007.1|1005.6|1007.2|1005.7|1006.99|1005.49|0
1624511700000|2021-06-24 05:15:00|1007.09|1005.59|1006.56|1005.06|1007.1|1005.6|1006.45|1004.95|0
1624512000000|2021-06-24 05:20:00|1006.55|1005.05|1006.46|1004.96|1006.67|1005.17|1006.45|1004.95|0
1624512300000|2021-06-24 05:25:00|1006.45|1004.95|1006.45|1004.95|1006.56|1005.06|1006.44|1004.94|0
1624512600000|2021-06-24 05:30:00|1006.48|1004.98|1006.67|1005.17|1006.71|1005.21|1006.44|1004.94|0
1624512900000|2021-06-24 05:35:00|1006.7|1005.2|1006.66|1005.16|1006.93|1005.43|1006.66|1005.16|0
1624513200000|2021-06-24 05:40:00|1006.65|1005.15|1006.55|1005.05|1006.65|1005.15|1006.45|1004.95|0
1624513500000|2021-06-24 05:45:00|1006.65|1005.15|1006.6|1005.1|1006.65|1005.15|1006.44|1004.94|0
1624513800000|2021-06-24 05:50:00|1006.58|1005.08|1006.56|1005.06|1006.6|1005.1|1006.45|1004.95|0
1624514100000|2021-06-24 05:55:00|1006.57|1005.07|1006.5|1005|1006.76|1005.26|1006.45|1004.95|0
1624514400000|2021-06-24 06:00:00|1006.45|1004.95|1006.77|1005.27|1006.86|1005.36|1006.34|1004.84|0
1624514700000|2021-06-24 06:05:00|1006.75|1005.25|1007.54|1006.04|1007.6|1006.1|1006.66|1005.16|0
1624515000000|2021-06-24 06:10:00|1007.53|1006.03|1007.37|1005.87|1007.6|1006.1|1007.27|1005.77|0
1624515300000|2021-06-24 06:15:00|1007.34|1005.84|1007.58|1006.08|1007.58|1006.08|1007.15|1005.65|0
1624515600000|2021-06-24 06:20:00|1007.61|1006.11|1007.8|1006.3|1007.99|1006.49|1007.59|1006.09|0
1624515900000|2021-06-24 06:25:00|1007.79|1006.29|1008.2|1006.7|1008.2|1006.7|1007.78|1006.28|0
1624516200000|2021-06-24 06:30:00|1008.17|1006.67|1008.5|1007|1008.6|1007.1|1008.09|1006.59|0
1624516500000|2021-06-24 06:35:00|1008.47|1006.97|1007.99|1006.49|1008.82|1007.32|1007.88|1006.38|0
1624516800000|2021-06-24 06:40:00|1007.98|1006.48|1007.79|1006.29|1007.99|1006.49|1007.68|1006.18|0
1624517100000|2021-06-24 06:45:00|1007.77|1006.27|1007.98|1006.48|1008.09|1006.59|1007.72|1006.22|0
1624517400000|2021-06-24 06:50:00|1008.01|1006.51|1007.99|1006.49|1008.08|1006.58|1007.78|1006.28|0
1624517700000|2021-06-24 06:55:00|1008|1006.5|1007.68|1006.18|1008|1006.5|1007.68|1006.18|0
1624518000000|2021-06-24 07:00:00|1007.69|1006.19|1007.81|1006.31|1007.89|1006.39|1006.45|1004.95|0
1624518300000|2021-06-24 07:05:00|1007.78|1006.28|1007.37|1005.12|1009.07|1007.57|1006.62|1004.37|0
1624518600000|2021-06-24 07:10:00|1007.62|1005.37|1007.37|1006.12|1008.12|1007.12|1007.12|1005.37|2
1624518900000|2021-06-24 07:15:00|1007.87|1006.37|1006.62|1005.37|1007.87|1006.87|1006.62|1005.37|4
1624519200000|2021-06-24 07:20:00|1006.37|1005.62|1006.37|1005.12|1006.37|1005.62|1005.62|1004.37|5
1624519500000|2021-06-24 07:25:00|1006.87|1005.37|1007.12|1006.12|1007.62|1006.62|1006.87|1005.37|0
1624519800000|2021-06-24 07:30:00|1006.87|1005.87|1006.62|1005.62|1006.87|1005.87|1006.12|1005.12|5
1624520100000|2021-06-24 07:35:00|1006.87|1005.87|1008.12|1007.12|1008.12|1007.37|1006.87|1005.87|8
1624520400000|2021-06-24 07:40:00|1007.72|1006.72|1007.97|1006.72|1008.22|1007.22|1007.47|1006.22|10
1624520700000|2021-06-24 07:45:00|1007.72|1006.97|1007.72|1006.47|1008.22|1007.22|1007.47|1006.47|11
1624521000000|2021-06-24 07:50:00|1007.47|1006.22|1007.72|1006.72|1007.97|1006.72|1007.22|1005.97|5
1624521300000|2021-06-24 07:55:00|1007.97|1006.97|1008.22|1006.97|1008.47|1007.22|1007.97|1006.72|0
1624521600000|2021-06-24 08:00:00|1007.97|1007.22|1008.97|1007.72|1009.22|1008.22|1007.72|1007.22|2
1624521900000|2021-06-24 08:05:00|1008.72|1007.97|1007.47|1006.47|1008.97|1007.97|1007.47|1006.22|2
1624522200000|2021-06-24 08:10:00|1007.72|1006.72|1007.47|1006.22|1007.97|1006.72|1006.97|1006.22|13
1624522500000|2021-06-24 08:15:00|1007.22|1005.97|1006.72|1005.97|1007.47|1006.47|1006.72|1005.47|36
1624522800000|2021-06-24 08:20:00|1007.22|1005.72|1007.22|1005.97|1007.72|1006.47|1007.22|1005.72|30
1624523100000|2021-06-24 08:25:00|1006.97|1006.22|1007.22|1006.22|1007.72|1006.47|1006.97|1005.97|40
1624523400000|2021-06-24 08:30:00|1007.47|1006.47|1007.22|1005.97|1007.72|1006.47|1006.97|1005.72|2250
1624523700000|2021-06-24 08:35:00|1007.72|1006.22|1007.72|1006.72|1007.72|1006.97|1007.47|1005.97|8
1624524000000|2021-06-24 08:40:00|1007.47|1006.47|1008.47|1007.22|1008.47|1007.22|1007.47|1006.47|2
1624524300000|2021-06-24 08:45:00|1008.72|1007.47|1008.72|1007.47|1008.72|1007.47|1008.47|1007.22|0
1624524600000|2021-06-24 08:50:00|1008.97|1007.72|1008.47|1007.47|1009.22|1007.97|1008.47|1007.22|0
1624524900000|2021-06-24 08:55:00|1008.72|1007.72|1009.22|1007.97|1009.22|1007.97|1008.47|1007.47|0
1624525200000|2021-06-24 09:00:00|1008.97|1007.72|1009.22|1008.22|1009.72|1008.72|1008.97|1007.72|4
1624525500000|2021-06-24 09:05:00|1009.72|1008.47|1009.47|1008.47|1009.97|1008.97|1009.47|1008.47|4
1624525800000|2021-06-24 09:10:00|1009.97|1008.72|1010.22|1008.97|1010.22|1008.97|1009.97|1008.72|2
1624526100000|2021-06-24 09:15:00|1009.97|1008.47|1009.72|1008.97|1010.22|1008.97|1009.47|1008.22|5
1624526400000|2021-06-24 09:20:00|1009.97|1009.22|1009.47|1008.47|1010.72|1009.47|1009.47|1008.22|5
1624526700000|2021-06-24 09:25:00|1009.72|1008.22|1008.97|1007.72|1009.72|1008.47|1008.97|1007.72|0
1624527000000|2021-06-24 09:30:00|1009.22|1007.97|1009.72|1008.72|1009.97|1008.72|1009.22|1007.97|0
1624527300000|2021-06-24 09:35:00|1009.47|1008.47|1009.47|1008.22|1009.47|1008.47|1008.97|1008.22|2
1624527600000|2021-06-24 09:40:00|1009.22|1007.97|1008.72|1007.47|1009.47|1008.22|1008.47|1007.47|0
1624527900000|2021-06-24 09:45:00|1008.97|1007.72|1008.72|1007.47|1008.97|1007.72|1008.22|1007.22|1
1624528200000|2021-06-24 09:50:00|1008.47|1007.22|1007.97|1006.72|1008.47|1007.47|1007.97|1006.72|0
1624528500000|2021-06-24 09:55:00|1007.72|1006.97|1007.72|1006.72|1008.22|1006.97|1007.72|1006.47|2
1624528800000|2021-06-24 10:00:00|1007.47|1006.22|1007.47|1006.22|1007.47|1006.22|1007.47|1006.22|2
1624529100000|2021-06-24 10:05:00|1007.97|1006.47|1008.22|1006.97|1008.22|1006.97|1007.72|1006.47|4
1624529400000|2021-06-24 10:10:00|1007.97||1007.97||1008.22||1007.97||0
1624529700000|2021-06-24 10:15:00|1008.22|1007.22|1008.47|1007.47|1008.72|1007.47|1007.97|1007.22|0
1624530000000|2021-06-24 10:20:00|1008.22||1008.22||1008.22||1008.22||0
1624530300000|2021-06-24 10:25:00|1008.72|1007.72|1008.22|1007.22|1008.97|1007.72|1008.22|1007.22|4
1624530600000|2021-06-24 10:30:00|1007.97|1006.97|1008.22|1007.22|1008.22|1007.22|1007.72|1006.97|3
1624530900000|2021-06-24 10:35:00|1007.97|1007.47|1008.22|1006.97|1008.72|1007.47|1007.97|1006.97|2
1624531200000|2021-06-24 10:40:00|1007.97|1006.72|1007.72|1006.47|1008.22|1006.97|1007.72|1006.47|5
1624531500000|2021-06-24 10:45:00|1007.47|1006.22|1007.72|1006.72|1007.72|1006.72|1007.22|1005.97|0
1624531800000|2021-06-24 10:50:00|1007.47|1006.97|1007.72|1006.47|1008.22|1006.97|1007.47|1006.47|1
1624532100000|2021-06-24 10:55:00|1007.47|1006.22|1006.97|1005.22|1007.47|1006.22|1006.97|1005.22|0
1624532400000|2021-06-24 11:00:00|1007.22|1005.47|1006.72|1005.97|1007.22|1006.22|1006.72|1005.47|0
1624532700000|2021-06-24 11:05:00|1007.22|1006.22|1007.22|1005.97|1007.47|1006.22|1007.22|1005.97|2
1624533000000|2021-06-24 11:10:00|1006.97|1005.72|1006.72|1005.47|1006.97|1005.97|1006.72|1005.47|0
1624533300000|2021-06-24 11:15:00|1006.47|1005.72|1006.47|1005.22|1006.47|1005.72|1005.97|1004.97|2
1624533600000|2021-06-24 11:20:00|1006.72|1005.47|1006.47|1005.47|1006.72|1005.47|1005.97|1005.22|14
1624533900000|2021-06-24 11:25:00|1005.97|1005.22|1005.97|1004.72|1006.47|1005.22|1005.47|1004.72|105
1624534200000|2021-06-24 11:30:00|1005.72|1004.97|1005.72|1004.47|1005.97|1004.97|1005.72|1004.47|0
1624534500000|2021-06-24 11:35:00|1005.97|1004.72|1005.97|1004.97|1005.97|1005.22|1005.97|1004.72|1
1624534800000|2021-06-24 11:40:00|1006.36|1005.36|1006.36|1005.36|1006.86|1005.86|1006.36|1005.11|11
1624535100000|2021-06-24 11:45:00|1006.86|1005.61|1007.11|1005.86|1007.11|1006.11|1006.86|1005.36|1
1624535400000|2021-06-24 11:50:00|1007.36|1006.11|1007.61|1006.61|1007.86|1006.61|1007.11|1006.11|0
1624535700000|2021-06-24 11:55:00|1008.11|1006.86|1008.11|1007.11|1008.11|1007.11|1008.11|1006.86|1
1624536000000|2021-06-24 12:00:00||1007.36||1007.11||1007.36||1006.86|0
1624536300000|2021-06-24 12:05:00||1006.86||1007.11||1007.11||1006.86|0
1624536600000|2021-06-24 12:10:00|1007.86|1006.61|1007.86|1006.61|1007.86|1006.61|1007.61|1006.61|1
1624536900000|2021-06-24 12:15:00|1007.61|1006.86|1007.61|1006.36|1007.61|1006.86|1007.61|1006.36|1
1624537200000|2021-06-24 12:20:00|1007.86|1006.61|1007.86|1006.86|1007.86|1006.86|1007.86|1006.61|0
1624537500000|2021-06-24 12:25:00|1008.11||1007.86||1008.11||1007.86||0
1624537800000|2021-06-24 12:30:00|1008.36|1006.36|1007.11|1005.86|1008.36|1006.61|1007.11|1005.86|2
1624538100000|2021-06-24 12:35:00|1007.36|1006.11|1006.86|1005.61|1007.36|1006.11|1006.86|1005.61|0
1624538400000|2021-06-24 12:40:00|1007.11|1005.86|1007.11|1006.11|1007.36|1006.36|1007.11|1005.61|0
1624538700000|2021-06-24 12:45:00||1005.86||1006.11||1006.11||1005.86|0
1624539000000|2021-06-24 12:50:00|1006.86|1005.86|1006.86|1005.61|1006.86|1006.11|1006.86|1005.61|0
1624539300000|2021-06-24 12:55:00|1007.36|1005.86|1007.61|1006.61|1007.86|1006.61|1007.36|1005.61|3
1624539600000|2021-06-24 13:00:00|1007.86|1006.11|1007.11|1005.86|1007.86|1006.11|1007.11|1005.86|1
1624539900000|2021-06-24 13:05:00|1007.36|1006.11|1007.86|1006.61|1008.11|1006.86|1007.36|1006.11|0
1624540200000|2021-06-24 13:10:00|1008.11|1006.86|1008.11|1006.86|1008.36|1007.11|1008.11|1006.86|0
1624540500000|2021-06-24 13:15:00|1007.86|1007.11|1007.86|1007.11|1008.11|1007.11|1007.86|1007.11|0
1624540800000|2021-06-24 13:20:00|1007.61|1006.61|1007.11|1006.11|1007.61|1006.61|1007.11|1005.86|3
1624541100000|2021-06-24 13:25:00|1007.36|1006.36|1007.36|1006.61|1007.36|1006.61|1007.36|1006.36|1
1624541400000|2021-06-24 13:30:00|1007.11|1006.11|1006.36|1005.36|1007.36|1006.11|1006.11|1005.11|3
1624541700000|2021-06-24 13:35:00|1006.61|1005.11|1007.36|1006.36|1007.36|1006.36|1006.61|1005.11|2
1624542000000|2021-06-24 13:40:00|1007.11|1006.61|1007.11|1006.36|1007.86|1006.61|1007.11|1006.36|1
1624542300000|2021-06-24 13:45:00|1007.36|1006.11|1007.11|1006.36|1007.36|1006.61|1007.11|1006.11|1
1624542600000|2021-06-24 13:50:00|1006.86|1005.86|1006.61|1005.86|1006.86|1005.86|1006.36|1005.61|3
1624542900000|2021-06-24 13:55:00|1006.86|1006.11|1006.36|1005.36|1006.86|1006.11|1006.36|1005.36|4
1624543200000|2021-06-24 14:00:00|1006.86|1005.61|1006.61|1005.86|1006.86|1005.86|1006.36|1005.36|3
1624543500000|2021-06-24 14:05:00|1007.11|1006.11|1006.36|1005.36|1007.36|1006.11|1006.36|1005.36|5
1624543800000|2021-06-24 14:10:00|1006.37|1005.37|1007.37|1006.12|1007.37|1006.37|1006.37|1005.37|4
1624544100000|2021-06-24 14:15:00|1007.12|1006.37|1007.55|1006.05|1008.12|1007.12|1006.87|1006.05|52
1624544400000|2021-06-24 14:20:00|1007.52|1006.02|1007.21|1005.71|1007.58|1006.08|1007.08|1005.58|0
1624544700000|2021-06-24 14:25:00|1007.19|1005.69|1007.72|1006.22|1007.81|1006.31|1007.15|1005.65|74
1624545000000|2021-06-24 14:30:00|1007.75|1006.25|1007.52|1006.02|1007.83|1006.33|1007.21|1005.71|45
1624545300000|2021-06-24 14:35:00|1007.55|1006.05|1007.72|1006.22|1007.82|1006.32|1007.31|1005.81|0
1624545600000|2021-06-24 14:40:00|1007.71|1006.21|1008.12|1006.62|1008.33|1006.83|1007.6|1006.1|0
1624545900000|2021-06-24 14:45:00|1008.11|1006.61|1007.57|1006.07|1008.12|1006.62|1007.51|1006.01|0
1624546200000|2021-06-24 14:50:00|1007.58|1006.08|1007.45|1005.95|1007.71|1006.21|1007.25|1005.75|0
1624546500000|2021-06-24 14:55:00|1007.43|1005.93|1007.21|1005.71|1007.53|1006.03|1007.1|1005.6|0
1624546800000|2021-06-24 15:00:00|1007.2|1005.7|1007.23|1005.73|1007.34|1005.84|1007.12|1005.62|0
1624547100000|2021-06-24 15:05:00|1007.22|1005.72|1006.99|1005.49|1007.23|1005.73|1006.93|1005.43|0
1624547400000|2021-06-24 15:10:00|1007|1005.5|1006.71|1005.21|1007.05|1005.55|1006.62|1005.12|0
1624547700000|2021-06-24 15:15:00|1006.72|1005.22|1006.69|1005.19|1006.8|1005.3|1006.47|1004.97|0
1624548000000|2021-06-24 15:20:00|1006.7|1005.2|1006.68|1005.18|1006.7|1005.2|1006.26|1004.76|0
1624548300000|2021-06-24 15:25:00|1006.65|1005.15|1007.2|1005.7|1007.3|1005.8|1006.57|1005.07|0
1624548600000|2021-06-24 15:30:00|1007.23|1005.73|1007.3|1005.8|1008.22|1006.72|1006.99|1005.49|0
1624548900000|2021-06-24 15:35:00|1007.34|1005.84|1007.47|1005.97|1007.79|1006.29|1007.29|1005.79|0
1624549200000|2021-06-24 15:40:00|1007.46|1005.96|1007.26|1005.76|1007.58|1006.08|1006.91|1005.41|0
1624549500000|2021-06-24 15:45:00|1007.29|1005.79|1007.23|1005.73|1007.37|1005.87|1007.06|1005.56|0
1624549800000|2021-06-24 15:50:00|1007.24|1005.74|1007.05|1005.55|1007.5|1006|1007.05|1005.55|0
1624550100000|2021-06-24 15:55:00|1007.06|1005.56|1007.05|1005.55|1007.17|1005.67|1006.94|1005.44|0
1624550400000|2021-06-24 16:00:00|1007.06|1005.56|1007.06|1005.56|1007.16|1005.66|1007.04|1005.54|0
1624550700000|2021-06-24 16:05:00|1007.07|1005.57|1007.17|1005.67|1007.28|1005.78|1007.06|1005.56|0
1624551000000|2021-06-24 16:10:00|1007.18|1005.68|1007.19|1005.69|1007.32|1005.82|1007.09|1005.59|0
1624551300000|2021-06-24 16:15:00|1007.2|1005.7|1007.21|1005.71|1007.22|1005.72|1006.99|1005.49|0
1624551600000|2021-06-24 16:20:00|1007.24|1005.74|1007.63|1006.13|1007.64|1006.14|1007.24|1005.74|0
1624551900000|2021-06-24 16:25:00|1007.6|1006.1|1007.39|1005.89|1007.6|1006.1|1007.39|1005.89|0
1624552200000|2021-06-24 16:30:00|1007.4|1005.9|1007.39|1005.89|1007.4|1005.9|1007.17|1005.67|0
1624552500000|2021-06-24 16:35:00|1007.38|1005.88|1007.72|1006.22|1007.73|1006.23|1007.38|1005.88|0
1624552800000|2021-06-24 16:40:00|1007.71|1006.21|1007.75|1006.25|1007.98|1006.48|1007.71|1006.21|0
1624553100000|2021-06-24 16:45:00|1007.76|1006.26|1007.83|1006.33|1007.98|1006.48|1007.76|1006.26|0
1624553400000|2021-06-24 16:50:00|1007.82|1006.32|1008.16|1006.66|1008.16|1006.66|1007.82|1006.32|0
1624553700000|2021-06-24 16:55:00|1008.17|1006.67|1008.15|1006.65|1008.17|1006.67|1007.92|1006.42|0
1624554000000|2021-06-24 17:00:00|1008.12|1006.62|1008.18|1006.68|1008.19|1006.69|1007.95|1006.45|0
1624554300000|2021-06-24 17:05:00|1008.19|1006.69|1008.28|1006.78|1008.29|1006.79|1008.17|1006.67|0
1624554600000|2021-06-24 17:10:00|1008.29|1006.79|1008.62|1007.12|1008.62|1007.12|1008.17|1006.67|0
1624554900000|2021-06-24 17:15:00|1008.63|1007.13|1008.03|1006.53|1008.63|1007.13|1008.02|1006.52|0
1624555200000|2021-06-24 17:20:00|1008.02|1006.52|1008.12|1006.62|1008.17|1006.67|1007.78|1006.28|0
1624555500000|2021-06-24 17:25:00|1008.09|1006.59|1007.91|1006.41|1008.12|1006.62|1007.9|1006.4|0
1624555800000|2021-06-24 17:30:00|1007.9|1006.4|1008.02|1006.52|1008.02|1006.52|1007.79|1006.29|0
1624556100000|2021-06-24 17:35:00|1008.01|1006.51|1007.91|1006.41|1008.02|1006.52|1007.79|1006.29|0
1624556400000|2021-06-24 17:40:00|1007.9|1006.4|1007.8|1006.3|1007.92|1006.42|1007.79|1006.29|0
1624556700000|2021-06-24 17:45:00|1007.81|1006.31|1007.59|1006.09|1007.9|1006.4|1007.48|1005.98|0
1624557000000|2021-06-24 17:50:00|1007.6|1006.1|1007.64|1006.14|1007.71|1006.21|1007.47|1005.97|0
1624557300000|2021-06-24 17:55:00|1007.63|1006.13|1007.75|1006.25|1007.86|1006.36|1007.63|1006.13|0
1624557600000|2021-06-24 18:00:00|1007.76|1006.26|1007.86|1006.36|1007.97|1006.47|1007.65|1006.15|0
1624557900000|2021-06-24 18:05:00|1007.87|1006.37|1007.87|1006.37|1008.19|1006.69|1007.76|1006.26|0
1624558200000|2021-06-24 18:10:00|1007.86|1006.36|1007.98|1006.48|1008.1|1006.6|1007.86|1006.36|0
1624558500000|2021-06-24 18:15:00|1007.95|1006.45|1007.88|1006.38|1007.95|1006.45|1007.76|1006.26|0
1624558800000|2021-06-24 18:20:00|1007.91|1006.41|1008|1006.5|1008.11|1006.61|1007.91|1006.41|0
1624559100000|2021-06-24 18:25:00|1007.99|1006.49|1008.32|1006.82|1008.42|1006.92|1007.99|1006.49|0
1624559400000|2021-06-24 18:30:00|1008.31|1006.81|1008.24|1006.74|1008.31|1006.81|1008.1|1006.6|0
1624559700000|2021-06-24 18:35:00|1008.26|1006.76|1008.34|1006.84|1008.35|1006.85|1008.13|1006.63|0
1624560000000|2021-06-24 18:40:00|1008.33|1006.83|1008.34|1006.84|1008.44|1006.94|1008.22|1006.72|0
1624560300000|2021-06-24 18:45:00|1008.33|1006.83|1008.1|1006.6|1008.45|1006.95|1008.09|1006.59|0
1624560600000|2021-06-24 18:50:00|1008.11|1006.61|1008.11|1006.61|1008.23|1006.73|1007.99|1006.49|0
1624560900000|2021-06-24 18:55:00|1008.1|1006.6|1008.11|1006.61|1008.22|1006.72|1008.1|1006.6|0
1624561200000|2021-06-24 19:00:00|1008.12|1006.62|1007.76|1006.26|1008.16|1006.66|1007.76|1006.26|0
1624561500000|2021-06-24 19:05:00|1007.77|1006.27|1007.86|1006.36|1008|1006.5|1007.77|1006.27|0
1624561800000|2021-06-24 19:10:00|1007.87|1006.37|1008.12|1006.62|1008.12|1006.62|1007.87|1006.37|0
1624562100000|2021-06-24 19:15:00|1008.11|1006.61|1007.98|1006.48|1008.12|1006.62|1007.88|1006.38|0
1624562400000|2021-06-24 19:20:00|1007.99|1006.49|1007.75|1006.25|1008|1006.5|1007.73|1006.23|0
1624562700000|2021-06-24 19:25:00|1007.74|1006.24|1007.63|1006.13|1007.75|1006.25|1007.52|1006.02|0
1624563000000|2021-06-24 19:30:00|1007.62|1006.12|1007.63|1006.13|1007.75|1006.25|1007.39|1005.89|0
1624563300000|2021-06-24 19:35:00|1007.64|1006.14|1007.5|1006|1007.75|1006.25|1007.49|1005.99|0
1624563600000|2021-06-24 19:40:00|1007.51|1006.01|1007.76|1006.26|1007.76|1006.26|1007.4|1005.9|0
1624563900000|2021-06-24 19:45:00|1007.73|1006.23|1007.45|1005.95|1007.87|1006.37|1007.45|1005.95|0
1624564200000|2021-06-24 19:50:00|1007.47|1005.97|1007.53|1006.03|1007.71|1006.21|1007.44|1005.94|0
1624564500000|2021-06-24 19:55:00|1007.51|1006.01|1007.68|1006.18|1008.06|1006.56|1007.13|1005.63|0
1624564800000|2021-06-24 20:00:00|1007.69|1006.19|1007.86|1006.36|1007.9|1006.4|1007.61|1006.11|0
1624565100000|2021-06-24 20:05:00|1007.87|1006.37|1008.15|1006.65|1008.15|1006.65|1007.86|1006.36|0
1624565400000|2021-06-24 20:10:00|1008.19|1006.69|1008.2|1006.7|1008.26|1006.76|1008.17|1006.67|0
1624565700000|2021-06-24 20:15:00|1008.19|1006.69|1008.19|1006.69|1008.21|1006.71|1008.17|1006.67|0
1624566000000|2021-06-24 20:20:00|1008.17|1006.67|1008.22|1006.72|1008.22|1006.72|1008.15|1006.65|0
1624566300000|2021-06-24 20:25:00|1008.26|1006.76|1008.24|1006.74|1008.26|1006.76|1008.21|1006.71|0
1624566600000|2021-06-24 20:30:00|1008.25|1006.75|1008.5|1007|1008.55|1007.05|1008.06|1006.56|0
1624566900000|2021-06-24 20:35:00|1008.49|1006.99|1008.55|1007.05|1008.79|1007.29|1008.46|1006.96|0
1624567200000|2021-06-24 20:40:00|1008.54|1007.04|1008.64|1007.14|1008.64|1007.14|1008.46|1006.96|0
1624567500000|2021-06-24 20:45:00|1008.63|1007.13|1008.64|1007.14|1008.7|1007.2|1008.59|1007.09|0
1624567800000|2021-06-24 20:50:00|1008.65|1007.15|1008.7|1007.2|1008.7|1007.2|1008.64|1007.14|0
1624568100000|2021-06-24 20:55:00|1008.71|1007.21|1008.9|1007.4|1008.99|1007.49|1008.64|1007.14|0
1624568400000|2021-06-24 21:00:00|1008.88|1007.38|1008.83|1007.33|1008.9|1007.4|1008.83|1007.33|0
1624568700000|2021-06-24 21:05:00|1008.84|1007.34|1008.92|1007.42|1008.92|1007.42|1008.84|1007.34|0
1624569000000|2021-06-24 21:10:00|1008.95|1007.45|1008.9|1007.4|1008.95|1007.45|1008.88|1007.38|0
1624569300000|2021-06-24 21:15:00|1008.88|1007.38|1008.88|1007.38|1008.9|1007.4|1008.88|1007.38|0
1624569600000|2021-06-24 21:20:00|1008.92|1007.42|1008.83|1007.33|1008.92|1007.42|1008.79|1007.29|0
1624569900000|2021-06-24 21:25:00|1008.81|1007.31|1008.84|1007.34|1008.84|1007.34|1008.81|1007.31|0
1624570200000|2021-06-24 21:30:00|1008.81|1007.31|1008.81|1007.31|1008.84|1007.34|1008.81|1007.31|0
1624570500000|2021-06-24 21:35:00|1008.79|1007.29|1008.81|1007.31|1008.81|1007.31|1008.79|1007.29|0
1624570800000|2021-06-24 21:40:00|1008.83|1007.33|1008.81|1007.31|1008.83|1007.33|1008.79|1007.29|0
1624571100000|2021-06-24 21:45:00|1008.83|1007.33|1008.83|1007.33|1008.83|1007.33|1008.79|1007.29|0
1624571400000|2021-06-24 21:50:00|1008.81|1007.31|1008.88|1007.38|1008.88|1007.38|1008.81|1007.31|0
1624571700000|2021-06-24 21:55:00|1008.86|1007.36|1008.86|1007.36|1008.92|1007.42|1008.83|1007.33|0
1624572000000|2021-06-24 22:00:00|1008.85|1007.35|1008.52|1007.02|1008.88|1007.38|1008.48|1006.98|0
1624572300000|2021-06-24 22:05:00|1008.53|1007.03|1008.52|1007.02|1008.72|1007.22|1008.43|1006.93|0
1624572600000|2021-06-24 22:10:00|1008.48|1006.98|1008.57|1007.07|1008.61|1007.11|1008.43|1006.93|0
1624572900000|2021-06-24 22:15:00|1008.55|1007.05|1008.52|1007.02|1008.57|1007.07|1008.48|1006.98|0
1624573200000|2021-06-24 22:20:00|1008.53|1007.03|1008.52|1007.02|1008.61|1007.11|1008.43|1006.93|0
1624573500000|2021-06-24 22:25:00|1008.53|1007.03|1008.81|1007.31|1008.81|1007.31|1008.53|1007.03|0
1624573800000|2021-06-24 22:30:00|1008.8|1007.3|1008.66|1007.16|1008.81|1007.31|1008.66|1007.16|0
1624574100000|2021-06-24 22:35:00|1008.64|1007.14|1008.66|1007.16|1008.66|1007.16|1008.61|1007.11|0
1624574400000|2021-06-24 22:40:00|1008.67|1007.17|1008.61|1007.11|1008.72|1007.22|1008.57|1007.07|0
1624574700000|2021-06-24 22:45:00|1008.59|1007.09|1008.52|1007.02|1008.61|1007.11|1008.5|1007|0
1624575000000|2021-06-24 22:50:00|1008.5|1007|1008.61|1007.11|1008.66|1007.16|1008.48|1006.98|0
1624575300000|2021-06-24 22:55:00|1008.62|1007.12|1008.77|1007.27|1008.77|1007.27|1008.62|1007.12|0
1624575600000|2021-06-24 23:00:00|1008.79|1007.29|1008.52|1007.02|1008.79|1007.29|1008.52|1007.02|0
1624575900000|2021-06-24 23:05:00|1008.53|1007.03|1008.43|1006.93|1008.57|1007.07|1008.28|1006.78|0
1624576200000|2021-06-24 23:10:00|1008.39|1006.89|1008.48|1006.98|1008.52|1007.02|1008.37|1006.87|0
1624576500000|2021-06-24 23:15:00|1008.47|1006.97|1008.48|1006.98|1008.48|1006.98|1008.35|1006.85|0
1624576800000|2021-06-24 23:20:00|1008.49|1006.99|1008.37|1006.87|1008.52|1007.02|1008.37|1006.87|0
1624577100000|2021-06-24 23:25:00|1008.38|1006.88|1008.37|1006.87|1008.43|1006.93|1008.37|1006.87|0
1624577400000|2021-06-24 23:30:00|1008.35|1006.85|1008.43|1006.93|1008.48|1006.98|1008.28|1006.78|0
1624577700000|2021-06-24 23:35:00|1008.44|1006.94|1008.48|1006.98|1008.52|1007.02|1008.43|1006.93|0
1624578000000|2021-06-24 23:40:00|1008.46|1006.96|1008.37|1006.87|1008.48|1006.98|1008.37|1006.87|0
1624578300000|2021-06-24 23:45:00|1008.38|1006.88|1008.61|1007.11|1008.66|1007.16|1008.37|1006.87|0
1624578600000|2021-06-24 23:50:00|1008.57|1007.07|1008.52|1007.02|1008.72|1007.22|1008.48|1006.98|0
1624578900000|2021-06-24 23:55:00|1008.5|1007|1008.37|1006.87|1008.57|1007.07|1008.33|1006.83|0
1624579200000|2021-06-25 00:00:00|1008.38|1006.88|1008.48|1006.98|1008.66|1007.16|1008.33|1006.83|0
1624579500000|2021-06-25 00:05:00|1008.49|1006.99|1008.37|1006.87|1008.57|1007.07|1008.33|1006.83|0
1624579800000|2021-06-25 00:10:00|1008.38|1006.88|1008.28|1006.78|1008.43|1006.93|1008.24|1006.74|0
1624580100000|2021-06-25 00:15:00|1008.29|1006.79|1008.09|1006.59|1008.61|1007.11|1007.89|1006.39|0
1624580400000|2021-06-25 00:20:00|1008.03|1006.53|1008.44|1006.94|1008.44|1006.94|1007.99|1006.49|0
1624580700000|2021-06-25 00:25:00|1008.45|1006.95|1008.43|1006.93|1008.51|1007.01|1008.2|1006.7|0
1624581000000|2021-06-25 00:30:00|1008.41|1006.91|1007.89|1006.39|1008.43|1006.93|1007.89|1006.39|0
1624581300000|2021-06-25 00:35:00|1007.84|1006.34|1007.9|1006.4|1008.25|1006.75|1007.69|1006.19|0
1624581600000|2021-06-25 00:40:00|1007.93|1006.43|1008|1006.5|1008.01|1006.51|1007.79|1006.29|0
1624581900000|2021-06-25 00:45:00|1008.01|1006.51|1008.09|1006.59|1008.1|1006.6|1007.78|1006.28|0
1624582200000|2021-06-25 00:50:00|1008.1|1006.6|1008.1|1006.6|1008.2|1006.7|1008.09|1006.59|0
1624582500000|2021-06-25 00:55:00|1008.15|1006.65|1008.12|1006.62|1008.22|1006.72|1008.1|1006.6|0
1624582800000|2021-06-25 01:00:00|1008.09|1006.59|1008.23|1006.73|1008.33|1006.83|1008.01|1006.51|0
1624583100000|2021-06-25 01:05:00|1008.26|1006.76|1008.23|1006.73|1008.33|1006.83|1008.13|1006.63|0
1624583400000|2021-06-25 01:10:00|1008.22|1006.72|1008.43|1006.93|1008.53|1007.03|1008.11|1006.61|0
1624583700000|2021-06-25 01:15:00|1008.4|1006.9|1008.33|1006.83|1008.54|1007.04|1008.22|1006.72|0
1624584000000|2021-06-25 01:20:00|1008.32|1006.82|1007.77|1006.27|1008.32|1006.82|1007.77|1006.27|0
1624584300000|2021-06-25 01:25:00|1007.78|1006.28|1007.87|1006.37|1007.99|1006.49|1007.77|1006.27|0
1624584600000|2021-06-25 01:30:00|1007.84|1006.34|1008|1006.5|1008|1006.5|1007.77|1006.27|0
1624584900000|2021-06-25 01:35:00|1008.01|1006.51|1008.31|1006.81|1008.32|1006.82|1008|1006.5|0
1624585200000|2021-06-25 01:40:00|1008.32|1006.82|1008.33|1006.83|1008.66|1007.16|1008.31|1006.81|0
1624585500000|2021-06-25 01:45:00|1008.32|1006.82|1008.22|1006.72|1008.32|1006.82|1008|1006.5|0
1624585800000|2021-06-25 01:50:00|1008.25|1006.75|1008.36|1006.86|1008.42|1006.92|1008.21|1006.71|0
1624586100000|2021-06-25 01:55:00|1008.35|1006.85|1008.32|1006.82|1008.42|1006.92|1008.2|1006.7|0
1624586400000|2021-06-25 02:00:00|1008.42|1006.92|1008.42|1006.92|1008.53|1007.03|1008.31|1006.81|0
1624586700000|2021-06-25 02:05:00|1008.43|1006.93|1008.54|1007.04|1008.54|1007.04|1008.22|1006.72|0
1624587000000|2021-06-25 02:10:00|1008.53|1007.03|1008.53|1007.03|1008.64|1007.14|1008.43|1006.93|0
1624587300000|2021-06-25 02:15:00|1008.54|1007.04|1008.53|1007.03|1008.64|1007.14|1008.42|1006.92|0
1624587600000|2021-06-25 02:20:00|1008.63|1007.13|1008.75|1007.25|1008.75|1007.25|1008.58|1007.08|0
1624587900000|2021-06-25 02:25:00|1008.76|1007.26|1008.86|1007.36|1008.86|1007.36|1008.65|1007.15|0
1624588200000|2021-06-25 02:30:00|1008.82|1007.32|1008.86|1007.36|1008.87|1007.37|1008.75|1007.25|0
1624588500000|2021-06-25 02:35:00|1008.85|1007.35|1008.75|1007.25|1008.86|1007.36|1008.75|1007.25|0
1624588800000|2021-06-25 02:40:00|1008.73|1007.23|1008.58|1007.08|1008.75|1007.25|1008.43|1006.93|0
1624589100000|2021-06-25 02:45:00|1008.57|1007.07|1008.74|1007.24|1008.75|1007.25|1008.54|1007.04|0
1624589400000|2021-06-25 02:50:00|1008.71|1007.21|1008.73|1007.23|1008.74|1007.24|1008.63|1007.13|0
1624589700000|2021-06-25 02:55:00|1008.7|1007.2|1008.86|1007.36|1008.86|1007.36|1008.63|1007.13|0
1624590000000|2021-06-25 03:00:00|1008.89|1007.39|1008.78|1007.28|1008.96|1007.46|1008.74|1007.24|0
1624590300000|2021-06-25 03:05:00|1008.8|1007.3|1008.85|1007.35|1008.85|1007.35|1008.8|1007.3|0
1624590600000|2021-06-25 03:10:00|1008.84|1007.34|1009.05|1007.55|1009.06|1007.56|1008.78|1007.28|0
1624590900000|2021-06-25 03:15:00|1009.03|1007.53|1009.17|1007.67|1009.17|1007.67|1008.99|1007.49|0
1624591200000|2021-06-25 03:20:00|1009.2|1007.7|1009.17|1007.67|1009.27|1007.77|1009.17|1007.67|0
1624591500000|2021-06-25 03:25:00|1009.16|1007.66|1009.17|1007.67|1009.17|1007.67|1009.06|1007.56|0
1624591800000|2021-06-25 03:30:00|1009.18|1007.68|1008.96|1007.46|1009.28|1007.78|1008.96|1007.46|0
1624592100000|2021-06-25 03:35:00|1008.95|1007.45|1009.3|1007.8|1009.3|1007.8|1008.95|1007.45|0
1624592400000|2021-06-25 03:40:00|1009.29|1007.79|1009.32|1007.82|1009.32|1007.82|1009.23|1007.73|0
1624592700000|2021-06-25 03:45:00|1009.31|1007.81|1009.32|1007.82|1009.32|1007.82|1009.21|1007.71|0
1624593000000|2021-06-25 03:50:00|1009.31|1007.81|1009.1|1007.6|1009.32|1007.82|1009.1|1007.6|0
1624593300000|2021-06-25 03:55:00|1009.15|1007.65|1009.15|1007.65|1009.21|1007.71|1009.04|1007.54|0
1624593600000|2021-06-25 04:00:00|1009.17|1007.67|1009.1|1007.6|1009.22|1007.72|1009.1|1007.6|0
1624593900000|2021-06-25 04:05:00|1009.11|1007.61|1009.09|1007.59|1009.21|1007.71|1008.99|1007.49|0
1624594200000|2021-06-25 04:10:00|1009.11|1007.61|1009.09|1007.59|1009.13|1007.63|1008.99|1007.49|0
1624594500000|2021-06-25 04:15:00|1009.08|1007.58|1009.09|1007.59|1009.09|1007.59|1008.99|1007.49|0
1624594800000|2021-06-25 04:20:00|1009.05|1007.55|1008.99|1007.49|1009.09|1007.59|1008.99|1007.49|0
1624595100000|2021-06-25 04:25:00|1008.98|1007.48|1008.77|1007.27|1008.98|1007.48|1008.77|1007.27|0
1624595400000|2021-06-25 04:30:00|1008.76|1007.26|1008.44|1006.94|1008.76|1007.26|1008.44|1006.94|0
1624595700000|2021-06-25 04:35:00|1008.43|1006.93|1008.43|1006.93|1008.44|1006.94|1008.33|1006.83|0
1624596000000|2021-06-25 04:40:00|1008.44|1006.94|1008.58|1007.08|1008.59|1007.09|1008.43|1006.93|0
1624596300000|2021-06-25 04:45:00|1008.54|1007.04|1008.64|1007.14|1008.75|1007.25|1008.43|1006.93|0
1624596600000|2021-06-25 04:50:00|1008.67|1007.17|1008.74|1007.24|1008.79|1007.29|1008.54|1007.04|0
1624596900000|2021-06-25 04:55:00|1008.75|1007.25|1008.84|1007.34|1008.84|1007.34|1008.64|1007.14|0
1624597200000|2021-06-25 05:00:00|1008.86|1007.36|1008.92|1007.42|1008.97|1007.47|1008.76|1007.26|0
1624597500000|2021-06-25 05:05:00|1008.9|1007.4|1008.96|1007.46|1008.97|1007.47|1008.86|1007.36|0
1624597800000|2021-06-25 05:10:00|1008.97|1007.47|1008.79|1007.29|1008.97|1007.47|1008.75|1007.25|0
1624598100000|2021-06-25 05:15:00|1008.78|1007.28|1008.73|1007.23|1008.78|1007.28|1008.63|1007.13|0
1624598400000|2021-06-25 05:20:00|1008.74|1007.24|1008.64|1007.14|1008.89|1007.39|1008.43|1006.93|0
1624598700000|2021-06-25 05:25:00|1008.63|1007.13|1008.94|1007.44|1008.94|1007.44|1008.53|1007.03|0
1624599000000|2021-06-25 05:30:00|1008.93|1007.43|1009.11|1007.61|1009.11|1007.61|1008.86|1007.36|0
1624599300000|2021-06-25 05:35:00|1009.1|1007.6|1009.09|1007.59|1009.11|1007.61|1008.99|1007.49|0
1624599600000|2021-06-25 05:40:00|1009.1|1007.6|1009.21|1007.71|1009.21|1007.71|1009.01|1007.51|0
1624599900000|2021-06-25 05:45:00|1009.18|1007.68|1009.47|1007.97|1009.47|1007.97|1009.11|1007.61|0
1624600200000|2021-06-25 05:50:00|1009.44|1007.94|1009.47|1007.97|1009.47|1007.97|1009.26|1007.76|0
1624600500000|2021-06-25 05:55:00|1009.48|1007.98|1009.56|1008.06|1009.68|1008.18|1009.26|1007.76|0
1624600800000|2021-06-25 06:00:00|1009.53|1008.03|1008.71|1007.21|1009.67|1008.17|1008.65|1007.15|0
1624601100000|2021-06-25 06:05:00|1008.68|1007.18|1008.55|1007.05|1008.93|1007.43|1008.5|1007|0
1624601400000|2021-06-25 06:10:00|1008.57|1007.07|1008.81|1007.31|1008.91|1007.41|1008.28|1006.78|0
1624601700000|2021-06-25 06:15:00|1008.8|1007.3|1008.49|1006.99|1008.91|1007.41|1008.47|1006.97|0
1624602000000|2021-06-25 06:20:00|1008.46|1006.96|1008.38|1006.88|1008.71|1007.21|1008.38|1006.88|0
1624602300000|2021-06-25 06:25:00|1008.39|1006.89|1008.12|1006.62|1008.39|1006.89|1008.07|1006.57|0
1624602600000|2021-06-25 06:30:00|1008.1|1006.6|1008.04|1006.54|1008.28|1006.78|1007.94|1006.44|0
1624602900000|2021-06-25 06:35:00|1008.05|1006.55|1008.28|1006.78|1008.34|1006.84|1007.82|1006.32|0
1624603200000|2021-06-25 06:40:00|1008.3|1006.8|1008.23|1006.73|1008.46|1006.96|1008.23|1006.73|0
1624603500000|2021-06-25 06:45:00|1008.2|1006.7|1008.32|1006.82|1008.45|1006.95|1008.03|1006.53|0
1624603800000|2021-06-25 06:50:00|1008.33|1006.83|1008.43|1006.93|1008.54|1007.04|1008.33|1006.83|0
1624604100000|2021-06-25 06:55:00|1008.44|1006.94|1009.19|1007.69|1009.19|1007.69|1007.69|1006.19|0
1624604400000|2021-06-25 07:00:00|1009.18|1007.68|1012.62|1010.37|1013.12|1010.37|1008.12|1007.12|3
1624604700000|2021-06-25 07:05:00|1012.12|1009.87|1011.87|1010.12|1013.37|1011.37|1011.87|1009.37|94
1624605000000|2021-06-25 07:10:00|1012.12|1010.37|1011.62|1010.37|1013.12|1012.12|1011.62|1010.37|35
1624605300000|2021-06-25 07:15:00|1011.37|1010.12|1011.37|1010.37|1011.62|1010.62|1010.87|1009.62|2
1624605600000|2021-06-25 07:20:00|1011.87|1010.62|1012.12|1010.87|1012.62|1011.37|1011.37|1010.37|11
1624605900000|2021-06-25 07:25:00|1011.87|1011.12|1012.12|1011.12|1012.37|1011.62|1011.87|1010.87|44
1624606200000|2021-06-25 07:30:00|1011.87|1010.87|1012.62|1011.62|1012.87|1011.87|1011.87|1010.62|35
1624606500000|2021-06-25 07:35:00|1012.37|1011.37|1011.37|1010.62|1012.37|1011.37|1011.37|1010.12|8
1624606800000|2021-06-25 07:40:00|1011.31|1010.56|1011.56|1010.81|1011.56|1010.81|1010.56|1009.56|16
1624607100000|2021-06-25 07:45:00|1012.06|1011.06|1012.06|1011.06|1012.56|1011.81|1011.81|1010.56|32
1624607400000|2021-06-25 07:50:00|1011.81|1010.81|1012.06|1010.81|1012.06|1010.81|1011.31|1010.31|13
1624607700000|2021-06-25 07:55:00|1011.81|1010.56|1012.06|1011.06|1012.56|1011.31|1011.81|1010.56|7
1624608000000|2021-06-25 08:00:00|1011.81|1011.31|1011.56|1010.56|1011.81|1011.31|1011.56|1010.31|0
1624608300000|2021-06-25 08:05:00|1011.31|1010.31|1010.81|1010.06|1011.31|1010.31|1010.56|1009.31|2
1624608600000|2021-06-25 08:10:00|1011.06|1010.31|1011.06|1010.31|1011.06|1010.31|1010.56|1009.56|37
1624608900000|2021-06-25 08:15:00|1011.56|1010.06|1011.81|1010.56|1012.06|1010.81|1011.56|1010.06|2
1624609200000|2021-06-25 08:20:00|1011.56|1010.31|1011.06|1010.06|1011.56|1010.31|1011.06|1010.06|0
1624609500000|2021-06-25 08:25:00|1010.81|1009.81|1011.06|1009.81|1011.31|1010.06|1010.81|1009.56|1
1624609800000|2021-06-25 08:30:00|1010.81|1010.06|1010.81|1009.81|1011.31|1010.06|1010.81|1009.56|0
1624610100000|2021-06-25 08:35:00|1011.06|1009.56|1011.56|1010.31|1011.81|1010.56|1011.06|1009.56|0
1624610400000|2021-06-25 08:40:00|1011.31|1010.06|1011.56|1010.56|1011.81|1010.56|1011.31|1010.06|0
1624610700000|2021-06-25 08:45:00|1011.31|1010.06|1010.81|1009.56|1011.31|1010.06|1010.56|1009.31|0
1624611000000|2021-06-25 08:50:00|1010.56|1009.31|1010.81|1009.56|1010.81|1009.56|1010.31|1009.31|3
1624611300000|2021-06-25 08:55:00|1011.06|1009.81|1011.06|1010.06|1011.06|1010.06|1010.81|1009.81|5
1624611600000|2021-06-25 09:00:00|1010.81||1011.06||1011.06||1010.81||0
1624611900000|2021-06-25 09:05:00|1011.31|1010.31|1011.06|1010.31|1011.56|1010.31|1011.06|1010.31|0
1624612200000|2021-06-25 09:10:00|1010.81|1009.81|1011.31|1010.06|1011.31|1010.06|1010.81|1009.81|6
1624612500000|2021-06-25 09:15:00|1011.06||1011.06||1011.06||1010.81||0
1624612800000|2021-06-25 09:20:00|1011.31|1010.31|1011.56|1010.31|1011.56|1010.31|1011.31|1010.31|0
1624613100000|2021-06-25 09:25:00|1011.31||1011.31||1011.56||1011.06||0
1624613400000|2021-06-25 09:30:00|1011.06||1011.31||1011.31||1011.06||0
1624613700000|2021-06-25 09:35:00|1011.06|1009.81|1011.31|1010.06|1011.31|1010.06|1011.06|1009.81|4
1624614000000|2021-06-25 09:40:00|1011.06|1010.31|1011.06|1010.06|1011.56|1010.31|1011.06|1010.06|2
1624614300000|2021-06-25 09:45:00|1010.81|1010.31|1010.81|1009.56|1011.06|1010.31|1010.31|1009.56|7
1624614600000|2021-06-25 09:50:00|1011.06|1009.81|1011.81|1010.56|1012.06|1010.81|1010.81|1009.81|2
1624614900000|2021-06-25 09:55:00|1011.56|1010.31|1011.81|1011.06|1011.81|1011.06|1011.31|1010.31|24
1624615200000|2021-06-25 10:00:00|1012.06|1011.31|1010.81|1009.56|1012.06|1011.31|1010.81|1009.56|122
1624615500000|2021-06-25 10:05:00|1010.56|1009.31|1010.06|1009.06|1010.56|1009.31|1009.56|1008.56|19
1624615800000|2021-06-25 10:10:00|1010.31|1009.31|1010.81|1009.81|1010.81|1009.81|1010.31|1009.31|9
1624616100000|2021-06-25 10:15:00|1010.56|1010.06|1011.06|1010.06|1011.31|1010.06|1010.56|1010.06|0
1624616400000|2021-06-25 10:20:00|1011.31|1010.31|1011.56|1010.56|1011.81|1010.56|1011.06|1010.31|1
1624616700000|2021-06-25 10:25:00|1011.81|1010.31|1011.06|1009.81|1011.81|1010.31|1010.81|1009.56|1
1624617000000|2021-06-25 10:30:00|1011.31|1010.06|1011.31|1010.06|1011.56|1010.31|1011.06|1010.06|0
1624617300000|2021-06-25 10:35:00|1011.56|1010.31|1012.06|1011.06|1012.06|1011.06|1011.56|1010.31|0
1624617600000|2021-06-25 10:40:00|1012.56|1011.31|1012.81|1011.56|1012.81|1011.56|1012.56|1011.31|3
1624617900000|2021-06-25 10:45:00|1012.56|1011.31|1012.56|1011.56|1012.56|1011.81|1012.56|1011.31|6
1624618200000|2021-06-25 10:50:00|1012.31|1011.31|1012.56|1011.31|1012.81|1011.31|1012.31|1011.31|5
1624618500000|2021-06-25 10:55:00|1012.81|1011.56|1013.06|1012.06|1013.06|1012.06|1012.81|1011.56|3
1624618800000|2021-06-25 11:00:00||1011.81||1011.81||1011.81||1011.81|0
1624619100000|2021-06-25 11:05:00|1012.81|1011.56|1012.81|1011.81|1012.81|1012.06|1012.81|1011.56|0
1624619400000|2021-06-25 11:10:00|1012.56|1011.56|1012.31|1011.56|1012.56|1011.56|1012.31|1011.31|7
1624619700000|2021-06-25 11:15:00|1012.81|1011.31|1012.31|1011.56|1012.81|1011.56|1012.31|1011.31|13
1624620000000|2021-06-25 11:20:00|1012.81|1011.81|1013.06|1011.81|1013.06|1011.81|1012.56|1011.81|9
1624620300000|2021-06-25 11:25:00|1012.81|1011.56|1012.81|1011.56|1012.81|1011.56|1012.81|1011.56|0
1624620600000|2021-06-25 11:30:00|1012.06|1011.31|1012.81|1011.81|1012.81|1011.81|1012.06|1011.31|13
1624620900000|2021-06-25 11:35:00|1013.06|1012.06|1013.31|1012.31|1013.31|1012.31|1013.06|1012.06|1
1624621200000|2021-06-25 11:40:00|1013.06|1012.56|1013.56|1012.56|1013.56|1012.56|1013.06|1012.31|9
1624621500000|2021-06-25 11:45:00||1012.31||1012.56||1012.56||1012.31|1
1624621800000|2021-06-25 11:50:00|1013.31|1012.31|1013.31|1012.31|1013.31|1012.31|1013.06|1012.31|0
1624622100000|2021-06-25 11:55:00|1013.06|1011.81|1013.56|1012.31|1013.56|1012.56|1012.56|1011.81|10
1624622400000|2021-06-25 12:00:00|1013.31|1012.56|1013.31|1012.31|1013.56|1012.56|1013.31|1012.31|0
1624622700000|2021-06-25 12:05:00|1013.56|1012.56|1013.56|1012.31|1013.56|1012.81|1013.56|1012.31|1
1624623000000|2021-06-25 12:10:00|1013.31|1012.06|1013.31|1012.06|1013.31|1012.31|1013.31|1012.06|0
1624623300000|2021-06-25 12:15:00|1013.06|1012.31|1013.06|1012.31|1013.31|1012.56|1013.06|1012.06|14
1624623600000|2021-06-25 12:20:00|1012.81|1012.06|1013.06|1012.06|1013.31|1012.31|1012.81|1011.81|11
1624623900000|2021-06-25 12:25:00|1012.81|1011.81|1012.31|1011.31|1012.81|1011.81|1012.31|1011.31|0
1624624200000|2021-06-25 12:30:00|1012.81|1011.56|1012.56|1011.81|1013.31|1012.06|1012.56|1011.56|23
1624624500000|2021-06-25 12:35:00|1013.06|1011.56|1013.56|1012.31|1013.56|1012.31|1012.56|1011.56|19
1624624800000|2021-06-25 12:40:00|1013.81|1012.56|1013.56|1012.56|1013.81|1012.56|1013.31|1012.56|0
1624625100000|2021-06-25 12:45:00|1013.31|1012.31|1013.56|1012.31|1013.56|1012.31|1013.31|1012.06|0
1624625400000|2021-06-25 12:50:00|1013.31|1012.06|1012.81|1011.81|1013.56|1012.06|1012.81|1011.81|13
1624625700000|2021-06-25 12:55:00|1012.56|1011.56|1013.06|1012.06|1013.31|1012.06|1012.56|1011.56|4
1624626000000|2021-06-25 13:00:00||1012.31||1011.81||1012.31||1011.81|2
1624626300000|2021-06-25 13:05:00|1012.81|1012.06|1013.81|1012.56|1013.81|1012.56|1012.81|1011.81|5
1624626600000|2021-06-25 13:10:00|1014.31|1012.81|1014.06|1013.06|1014.31|1013.06|1014.06|1012.81|8
1624626900000|2021-06-25 13:15:00|1013.81|1012.81|1013.31|1012.31|1013.81|1012.81|1013.31|1012.31|0
1624627200000|2021-06-25 13:20:00||1012.56||1012.56||1012.56||1012.31|0
1624627500000|2021-06-25 13:25:00|1013.06|1012.31|1013.31|1012.06|1013.56|1012.56|1013.06|1012.06|7
1624627800000|2021-06-25 13:30:00|1013.06|1012.31|1012.81|1011.81|1013.06|1012.31|1012.81|1011.81|1
1624628100000|2021-06-25 13:35:00|1012.56|1011.56|1012.56|1011.56|1012.56|1011.81|1012.56|1011.31|0
1624628400000|2021-06-25 13:40:00|1012.31|1011.81|1011.81|1010.56|1012.31|1011.81|1011.81|1010.56|15
1624628700000|2021-06-25 13:45:00|1011.56|1010.81|1012.56|1011.31|1012.56|1011.56|1011.56|1010.81|3
1624629000000|2021-06-25 13:50:00|1012.81|1011.56|1012.56|1011.31|1012.81|1011.81|1012.56|1011.31|0
1624629300000|2021-06-25 13:55:00|1012.31|1011.56|1012.56|1010.81|1012.56|1011.56|1011.56|1010.56|2
1624629600000|2021-06-25 14:00:00|1012.31|1010.56|1012.56|1011.56|1012.56|1011.81|1011.81|1010.56|52
1624629900000|2021-06-25 14:05:00|1012.81|1011.81|1013.56|1012.31|1013.56|1012.31|1012.56|1011.81|80
1624630200000|2021-06-25 14:10:00|1013.58|1012.33|1013.33|1012.58|1013.83|1012.83|1013.08|1012.08|72
1624630500000|2021-06-25 14:15:00|1013.08|1012.33|1013.71|1012.21|1014.33|1013.33|1013.08|1011.83|86
1624630800000|2021-06-25 14:20:00|1013.68|1012.18|1013.51|1012.01|1013.72|1012.22|1013.19|1011.69|0
1624631100000|2021-06-25 14:25:00|1013.52|1012.02|1013.72|1012.22|1013.85|1012.35|1013.51|1012.01|0
1624631400000|2021-06-25 14:30:00|1013.73|1012.23|1013.71|1012.21|1013.94|1012.44|1013.62|1012.12|469
1624631700000|2021-06-25 14:35:00|1013.72|1012.22|1014.27|1012.77|1014.29|1012.79|1013.6|1012.1|0
1624632000000|2021-06-25 14:40:00|1014.28|1012.78|1014.05|1012.55|1014.39|1012.89|1013.96|1012.46|0
1624632300000|2021-06-25 14:45:00|1014.02|1012.52|1014.66|1013.16|1014.67|1013.17|1013.85|1012.35|0
1624632600000|2021-06-25 14:50:00|1014.65|1013.15|1014.43|1012.93|1014.67|1013.17|1014.42|1012.92|0
1624632900000|2021-06-25 14:55:00|1014.42|1012.92|1014.41|1012.91|1014.53|1013.03|1014.32|1012.82|0
1624633200000|2021-06-25 15:00:00|1014.42|1012.92|1014.62|1013.12|1014.62|1013.12|1014.21|1012.71|0
1624633500000|2021-06-25 15:05:00|1014.63|1013.13|1014.65|1013.15|1014.84|1013.34|1014.4|1012.9|0
1624633800000|2021-06-25 15:10:00|1014.68|1013.18|1014.88|1013.38|1014.88|1013.38|1014.63|1013.13|0
1624634100000|2021-06-25 15:15:00|1014.87|1013.37|1014.97|1013.47|1015.09|1013.59|1014.87|1013.37|0
1624634400000|2021-06-25 15:20:00|1015|1013.5|1015.29|1013.79|1015.4|1013.9|1015|1013.5|0
1624634700000|2021-06-25 15:25:00|1015.28|1013.78|1015.41|1013.91|1015.82|1014.32|1015.28|1013.78|0
1624635000000|2021-06-25 15:30:00|1015.42|1013.92|1015.42|1013.92|1015.62|1014.12|1015|1013.5|0
1624635300000|2021-06-25 15:35:00|1015.39|1013.89|1015.4|1013.9|1015.62|1014.12|1015.22|1013.72|0
1624635600000|2021-06-25 15:40:00|1015.41|1013.91|1015|1013.5|1015.42|1013.92|1014.99|1013.49|0
1624635900000|2021-06-25 15:45:00|1015.03|1013.53|1015.09|1013.59|1015.2|1013.7|1014.98|1013.48|0
1624636200000|2021-06-25 15:50:00|1015.08|1013.58|1015.3|1013.8|1015.3|1013.8|1015.07|1013.57|0
1624636500000|2021-06-25 15:55:00|1015.27|1013.77|1015.11|1013.61|1015.32|1013.82|1015.11|1013.61|0
1624636800000|2021-06-25 16:00:00|1015.08|1013.58|1015.1|1013.6|1015.11|1013.61|1014.89|1013.39|0
1624637100000|2021-06-25 16:05:00|1015.11|1013.61|1015.12|1013.62|1015.22|1013.72|1015.01|1013.51|0
1624637400000|2021-06-25 16:10:00|1015.09|1013.59|1015.12|1013.62|1015.12|1013.62|1014.9|1013.4|0
1624637700000|2021-06-25 16:15:00|1015.13|1013.63|1015.22|1013.72|1015.35|1013.85|1015.11|1013.61|0
1624638000000|2021-06-25 16:20:00|1015.23|1013.73|1015.11|1013.61|1015.33|1013.83|1015.1|1013.6|0
1624638300000|2021-06-25 16:25:00|1015.12|1013.62|1014.47|1012.97|1015.12|1013.62|1014.36|1012.86|0
1624638600000|2021-06-25 16:30:00|1014.48|1012.98|1014.8|1013.3|1014.9|1013.4|1014.48|1012.98|0
1624638900000|2021-06-25 16:35:00|1014.79|1013.29|1014.8|1013.3|1014.8|1013.3|1014.68|1013.18|0
1624639200000|2021-06-25 16:40:00|1014.81|1013.31|1014.92|1013.42|1014.92|1013.42|1014.8|1013.3|0
1624639500000|2021-06-25 16:45:00|1014.91|1013.41|1014.8|1013.3|1014.92|1013.42|1014.79|1013.29|0
1624639800000|2021-06-25 16:50:00|1014.79|1013.29|1014.91|1013.41|1014.92|1013.42|1014.78|1013.28|0
1624640100000|2021-06-25 16:55:00|1014.92|1013.42|1015.01|1013.51|1015.01|1013.51|1014.89|1013.39|0
1624640400000|2021-06-25 17:00:00|1015.02|1013.52|1014.69|1013.19|1015.02|1013.52|1014.68|1013.18|0
1624640700000|2021-06-25 17:05:00|1014.7|1013.2|1014.78|1013.28|1014.91|1013.41|1014.7|1013.2|0
1624641000000|2021-06-25 17:10:00|1014.79|1013.29|1014.64|1013.14|1014.79|1013.29|1014.64|1013.14|0
1624641300000|2021-06-25 17:15:00|1014.65|1013.15|1014.98|1013.48|1014.98|1013.48|1014.65|1013.15|0
1624641600000|2021-06-25 17:20:00|1014.97|1013.47|1015.08|1013.58|1015.2|1013.7|1014.97|1013.47|0
1624641900000|2021-06-25 17:25:00|1015.07|1013.57|1014.98|1013.48|1015.08|1013.58|1014.96|1013.46|0
1624642200000|2021-06-25 17:30:00|1014.97|1013.47|1014.55|1013.05|1014.98|1013.48|1014.53|1013.03|0
1624642500000|2021-06-25 17:35:00|1014.54|1013.04|1014.53|1013.03|1014.65|1013.15|1014.43|1012.93|0
1624642800000|2021-06-25 17:40:00|1014.54|1013.04|1014.77|1013.27|1014.77|1013.27|1014.53|1013.03|0
1624643100000|2021-06-25 17:45:00|1014.75|1013.25|1014.68|1013.18|1014.78|1013.28|1014.66|1013.16|0
1624643400000|2021-06-25 17:50:00|1014.67|1013.17|1014.8|1013.3|1014.8|1013.3|1014.61|1013.11|0
1624643700000|2021-06-25 17:55:00|1014.81|1013.31|1014.74|1013.24|1014.92|1013.42|1014.7|1013.2|0
1624644000000|2021-06-25 18:00:00|1014.76|1013.26|1014.8|1013.3|1014.8|1013.3|1014.62|1013.12|0
1624644300000|2021-06-25 18:05:00|1014.79|1013.29|1014.91|1013.41|1014.92|1013.42|1014.78|1013.28|0
1624644600000|2021-06-25 18:10:00|1014.9|1013.4|1015.02|1013.52|1015.03|1013.53|1014.9|1013.4|0
1624644900000|2021-06-25 18:15:00|1015.01|1013.51|1015.04|1013.54|1015.04|1013.54|1014.91|1013.41|0
1624645200000|2021-06-25 18:20:00|1015.03|1013.53|1015.04|1013.54|1015.09|1013.59|1014.93|1013.43|0
1624645500000|2021-06-25 18:25:00|1015.02|1013.52|1015.04|1013.54|1015.04|1013.54|1014.98|1013.48|0
1624645800000|2021-06-25 18:30:00|1015.03|1013.53|1015.14|1013.64|1015.15|1013.65|1015.02|1013.52|0
1624646100000|2021-06-25 18:35:00|1015.15|1013.65|1015.16|1013.66|1015.16|1013.66|1015.04|1013.54|0
1624646400000|2021-06-25 18:40:00|1015.15|1013.65|1015.27|1013.77|1015.29|1013.79|1015.04|1013.54|0
1624646700000|2021-06-25 18:45:00|1015.26|1013.76|1015.15|1013.65|1015.27|1013.77|1015.14|1013.64|0
1624647000000|2021-06-25 18:50:00|1015.16|1013.66|1015.27|1013.77|1015.28|1013.78|1015.1|1013.6|0
1624647300000|2021-06-25 18:55:00|1015.26|1013.76|1015.28|1013.78|1015.3|1013.8|1015.16|1013.66|0
1624647600000|2021-06-25 19:00:00|1015.29|1013.79|1015.35|1013.85|1015.44|1013.94|1015.27|1013.77|0
1624647900000|2021-06-25 19:05:00|1015.41|1013.91|1015.44|1013.94|1015.54|1014.04|1015.22|1013.72|0
1624648200000|2021-06-25 19:10:00|1015.43|1013.93|1015.45|1013.95|1015.45|1013.95|1015.32|1013.82|0
1624648500000|2021-06-25 19:15:00|1015.44|1013.94|1015.43|1013.93|1015.59|1014.09|1015.43|1013.93|0
1624648800000|2021-06-25 19:20:00|1015.44|1013.94|1015.42|1013.92|1015.46|1013.96|1015.29|1013.79|0
1624649100000|2021-06-25 19:25:00|1015.41|1013.91|1015.29|1013.79|1015.42|1013.92|1015.29|1013.79|0
1624649400000|2021-06-25 19:30:00|1015.3|1013.8|1015.16|1013.66|1015.3|1013.8|1015.16|1013.66|0
1624649700000|2021-06-25 19:35:00|1015.17|1013.67|1015.6|1014.1|1015.62|1014.12|1015.16|1013.66|0
1624650000000|2021-06-25 19:40:00|1015.61|1014.11|1015.57|1014.07|1016.04|1014.54|1015.57|1014.07|0
1624650300000|2021-06-25 19:45:00|1015.6|1014.1|1015.46|1013.96|1015.71|1014.21|1015.37|1013.87|0
1624650600000|2021-06-25 19:50:00|1015.47|1013.97|1015.5|1014|1016.03|1014.53|1015.36|1013.86|0
1624650900000|2021-06-25 19:55:00|1015.51|1014.01|1015.39|1013.89|1015.93|1014.43|1015.19|1013.69|0
1624651200000|2021-06-25 20:00:00|1015.37|1013.87|1015.64|1014.14|1015.89|1014.39|1015.32|1013.82|0
1624651500000|2021-06-25 20:05:00|1015.63|1014.13|1015.22|1013.72|1015.63|1014.13|1015.22|1013.72|0
1624651800000|2021-06-25 20:10:00|1015.21|1013.71|1015.47|1013.97|1015.6|1014.1|1015.12|1013.62|0
1624652100000|2021-06-25 20:15:00|1015.46|1013.96|1015.41|1013.91|1015.54|1014.04|1015.35|1013.85|0
1624652400000|2021-06-25 20:20:00|1015.39|1013.89|1015.43|1013.93|1015.5|1014|1015.39|1013.89|0
1624652700000|2021-06-25 20:25:00|1015.45|1013.95|1015.46|1013.96|1015.5|1014|1015.45|1013.95|0
1624653000000|2021-06-25 20:30:00|1015.48|1013.98|1015.91|1014.41|1015.97|1014.47|1015.48|1013.98|0
1624653300000|2021-06-25 20:35:00|1015.92|1014.42|1015.82|1014.32|1015.97|1014.47|1015.77|1014.27|0
1624653600000|2021-06-25 20:40:00|1015.81|1014.31|1015.91|1014.41|1015.97|1014.47|1015.77|1014.27|0
1624653900000|2021-06-25 20:45:00|1015.92|1014.42|1015.97|1014.47|1016.02|1014.52|1015.86|1014.36|0
1624654200000|2021-06-25 20:50:00|1015.98|1014.48|1016.02|1014.52|1016.11|1014.61|1015.91|1014.41|0
1624654500000|2021-06-25 20:55:00|1016.03|1014.53|1016.1|1014.6|1016.11|1014.61|1016.02|1014.52|0
1624831200000|2021-06-27 22:00:00|1016.35|1014.85|1016.3|1014.8|1016.5|1015|1016.21|1014.71|0
1624831500000|2021-06-27 22:05:00|1016.31|1014.81|1016.39|1014.89|1016.44|1014.94|1016.21|1014.71|0
1624831800000|2021-06-27 22:10:00|1016.4|1014.9|1016.02|1014.52|1016.5|1015|1015.98|1014.48|0
1624832100000|2021-06-27 22:15:00|1016.03|1014.53|1016.13|1014.63|1016.22|1014.72|1016.03|1014.53|0
1624832400000|2021-06-27 22:20:00|1016.14|1014.64|1016.27|1014.77|1016.36|1014.86|1016.14|1014.64|0
1624832700000|2021-06-27 22:25:00|1016.28|1014.78|1016.36|1014.86|1016.51|1015.01|1016.27|1014.77|0
1624833000000|2021-06-27 22:30:00|1016.38|1014.88|1016.36|1014.86|1016.42|1014.92|1016.27|1014.77|0
1624833300000|2021-06-27 22:35:00|1016.35|1014.85|1016.07|1014.57|1016.35|1014.85|1016.07|1014.57|0
1624833600000|2021-06-27 22:40:00|1016.09|1014.59|1016.02|1014.52|1016.18|1014.68|1015.98|1014.48|0
1624833900000|2021-06-27 22:45:00|1015.98|1014.48|1016.07|1014.57|1016.13|1014.63|1015.98|1014.48|0
1624834200000|2021-06-27 22:50:00|1016.05|1014.55|1016.27|1014.77|1016.31|1014.81|1016.02|1014.52|0
1624834500000|2021-06-27 22:55:00|1016.28|1014.78|1016.27|1014.77|1016.31|1014.81|1016.27|1014.77|0
1624834800000|2021-06-27 23:00:00|1016.28|1014.78|1016.18|1014.68|1016.31|1014.81|1016.16|1014.66|0
1624835100000|2021-06-27 23:05:00|1016.2|1014.7|1016.22|1014.72|1016.27|1014.77|1016.2|1014.7|0
1624835400000|2021-06-27 23:10:00|1016.18|1014.68|1016.36|1014.86|1016.36|1014.86|1016.18|1014.68|0
1624835700000|2021-06-27 23:15:00|1016.34|1014.84|1016.27|1014.77|1016.36|1014.86|1016.27|1014.77|0
1624836000000|2021-06-27 23:20:00|1016.29|1014.79|1016.31|1014.81|1016.31|1014.81|1016.27|1014.77|0
1624836300000|2021-06-27 23:25:00|1016.29|1014.79|1016.22|1014.72|1016.31|1014.81|1016.22|1014.72|0
1624836600000|2021-06-27 23:30:00|1016.23|1014.73|1016.13|1014.63|1016.27|1014.77|1016.07|1014.57|0
1624836900000|2021-06-27 23:35:00|1016.09|1014.59|1015.93|1014.43|1016.13|1014.63|1015.84|1014.34|0
1624837200000|2021-06-27 23:40:00|1015.94|1014.44|1016.02|1014.52|1016.07|1014.57|1015.94|1014.44|0
1624837500000|2021-06-27 23:45:00|1016.03|1014.53|1016.13|1014.63|1016.18|1014.68|1016.02|1014.52|0
1624837800000|2021-06-27 23:50:00|1016.14|1014.64|1016.13|1014.63|1016.27|1014.77|1016.09|1014.59|0
1624838100000|2021-06-27 23:55:00|1016.14|1014.64|1016.22|1014.72|1016.27|1014.77|1016.14|1014.64|0
1624838400000|2021-06-28 00:00:00|1016.23|1014.73|1015.89|1014.39|1016.31|1014.81|1015.84|1014.34|0
1624838700000|2021-06-28 00:05:00|1015.88|1014.38|1015.89|1014.39|1015.93|1014.43|1015.84|1014.34|0
1624839000000|2021-06-28 00:10:00|1015.91|1014.41|1015.78|1014.28|1015.93|1014.43|1015.73|1014.23|0
1624839300000|2021-06-28 00:15:00|1015.77|1014.27|1015.25|1013.75|1015.91|1014.41|1015.11|1013.61|0
1624839600000|2021-06-28 00:20:00|1015.24|1013.74|1014.97|1013.47|1015.24|1013.74|1014.93|1013.43|0
1624839900000|2021-06-28 00:25:00|1014.96|1013.46|1015.03|1013.53|1015.15|1013.65|1014.93|1013.43|0
1624840200000|2021-06-28 00:30:00|1014.93|1013.43|1015.13|1013.63|1015.14|1013.64|1014.87|1013.37|0
1624840500000|2021-06-28 00:35:00|1015.14|1013.64|1015.46|1013.96|1015.57|1014.07|1015.13|1013.63|0
1624840800000|2021-06-28 00:40:00|1015.47|1013.97|1014.87|1013.37|1015.47|1013.97|1014.82|1013.32|0
1624841100000|2021-06-28 00:45:00|1014.85|1013.35|1014.83|1013.33|1014.93|1013.43|1014.66|1013.16|0
1624841400000|2021-06-28 00:50:00|1014.82|1013.32|1015.04|1013.54|1015.05|1013.55|1014.67|1013.17|0
1624841700000|2021-06-28 00:55:00|1015.03|1013.53|1015.05|1013.55|1015.16|1013.66|1014.95|1013.45|0
1624842000000|2021-06-28 01:00:00|1015.03|1013.53|1014.85|1013.35|1015.06|1013.56|1014.73|1013.23|0
1624842300000|2021-06-28 01:05:00|1014.84|1013.34|1014.84|1013.34|1014.95|1013.45|1014.73|1013.23|0
1624842600000|2021-06-28 01:10:00|1014.86|1013.36|1014.88|1013.38|1014.94|1013.44|1014.77|1013.27|0
1624842900000|2021-06-28 01:15:00|1014.89|1013.39|1014.76|1013.26|1014.94|1013.44|1014.73|1013.23|0
1624843200000|2021-06-28 01:20:00|1014.78|1013.28|1014.75|1013.25|1015.03|1013.53|1014.7|1013.2|0
1624843500000|2021-06-28 01:25:00|1014.7|1013.2|1014.74|1013.24|1014.91|1013.41|1014.7|1013.2|0
1624843800000|2021-06-28 01:30:00|1014.76|1013.26|1014.8|1013.3|1014.8|1013.3|1014.69|1013.19|0
1624844100000|2021-06-28 01:35:00|1014.9|1013.4|1014.84|1013.34|1015.02|1013.52|1014.79|1013.29|0
1624844400000|2021-06-28 01:40:00|1014.86|1013.36|1015.23|1013.73|1015.23|1013.73|1014.86|1013.36|0
1624844700000|2021-06-28 01:45:00|1015.22|1013.72|1015.33|1013.83|1015.45|1013.95|1015.12|1013.62|0
1624845000000|2021-06-28 01:50:00|1015.3|1013.8|1015.44|1013.94|1015.55|1014.05|1015.22|1013.72|0
1624845300000|2021-06-28 01:55:00|1015.46|1013.96|1015.44|1013.94|1015.54|1014.04|1015.28|1013.78|0
1624845600000|2021-06-28 02:00:00|1015.4|1013.9|1015.22|1013.72|1015.44|1013.94|1015.22|1013.72|0
1624845900000|2021-06-28 02:05:00|1015.26|1013.76|1015.1|1013.6|1015.3|1013.8|1015.1|1013.6|0
1624846200000|2021-06-28 02:10:00|1015.11|1013.61|1015.09|1013.59|1015.3|1013.8|1015.09|1013.59|0
1624846500000|2021-06-28 02:15:00|1015.08|1013.58|1015.1|1013.6|1015.22|1013.72|1014.98|1013.48|0
1624846800000|2021-06-28 02:20:00|1015.09|1013.59|1015.15|1013.65|1015.2|1013.7|1015|1013.5|0
1624847100000|2021-06-28 02:25:00|1015.16|1013.66|1015.1|1013.6|1015.21|1013.71|1014.99|1013.49|0
1624847400000|2021-06-28 02:30:00|1015.08|1013.58|1015.42|1013.92|1015.43|1013.93|1014.99|1013.49|0
1624847700000|2021-06-28 02:35:00|1015.41|1013.91|1015.32|1013.82|1015.44|1013.94|1015.31|1013.81|0
1624848000000|2021-06-28 02:40:00|1015.34|1013.84|1015.26|1013.76|1015.43|1013.93|1015.22|1013.72|0
1624848300000|2021-06-28 02:45:00|1015.27|1013.77|1015.42|1013.92|1015.52|1014.02|1015.21|1013.71|0
1624848600000|2021-06-28 02:50:00|1015.44|1013.94|1015.54|1014.04|1015.54|1014.04|1015.42|1013.92|0
1624848900000|2021-06-28 02:55:00|1015.53|1014.03|1015.42|1013.92|1015.64|1014.14|1015.42|1013.92|0
1624849200000|2021-06-28 03:00:00|1015.45|1013.95|1015.53|1014.03|1015.53|1014.03|1015.42|1013.92|0
1624849500000|2021-06-28 03:05:00|1015.51|1014.01|1015.64|1014.14|1015.64|1014.14|1015.42|1013.92|0
1624849800000|2021-06-28 03:10:00|1015.63|1014.13|1015.54|1014.04|1015.64|1014.14|1015.47|1013.97|0
1624850100000|2021-06-28 03:15:00|1015.52|1014.02|1015.43|1013.93|1015.54|1014.04|1015.43|1013.93|0
1624850400000|2021-06-28 03:20:00|1015.44|1013.94|1015.42|1013.92|1015.53|1014.03|1015.42|1013.92|0
1624850700000|2021-06-28 03:25:00|1015.47|1013.97|1015.31|1013.81|1015.53|1014.03|1015.31|1013.81|0
1624851000000|2021-06-28 03:30:00|1015.3|1013.8|1015.32|1013.82|1015.32|1013.82|1015.2|1013.7|0
1624851300000|2021-06-28 03:35:00|1015.34|1013.84|1015.52|1014.02|1015.52|1014.02|1015.34|1013.84|0
1624851600000|2021-06-28 03:40:00|1015.51|1014.01|1015.64|1014.14|1015.64|1014.14|1015.47|1013.97|0
1624851900000|2021-06-28 03:45:00|1015.65|1014.15|1015.3|1013.8|1015.68|1014.18|1015.21|1013.71|0
1624852200000|2021-06-28 03:50:00|1015.2|1013.7|1015.21|1013.71|1015.25|1013.75|1015|1013.5|0
1624852500000|2021-06-28 03:55:00|1015.2|1013.7|1015.22|1013.72|1015.32|1013.82|1015.2|1013.7|0
1624852800000|2021-06-28 04:00:00|1015.23|1013.73|1015.26|1013.76|1015.32|1013.82|1015.22|1013.72|0
1624853100000|2021-06-28 04:05:00|1015.22|1013.72|1015.25|1013.75|1015.32|1013.82|1015.21|1013.71|0
1624853400000|2021-06-28 04:10:00|1015.21|1013.71|1015.31|1013.81|1015.36|1013.86|1015.2|1013.7|0
1624853700000|2021-06-28 04:15:00|1015.32|1013.82|1015.3|1013.8|1015.42|1013.92|1015.3|1013.8|0
1624854000000|2021-06-28 04:20:00|1015.31|1013.81|1015.3|1013.8|1015.42|1013.92|1015.3|1013.8|0
1624854300000|2021-06-28 04:25:00|1015.31|1013.81|1015.15|1013.65|1015.31|1013.81|1015|1013.5|0
1624854600000|2021-06-28 04:30:00|1015.16|1013.66|1015.1|1013.6|1015.2|1013.7|1015.08|1013.58|0
1624854900000|2021-06-28 04:35:00|1015.09|1013.59|1015.1|1013.6|1015.21|1013.71|1015.09|1013.59|0
1624855200000|2021-06-28 04:40:00|1015.13|1013.63|1015.14|1013.64|1015.2|1013.7|1015.09|1013.59|0
1624855500000|2021-06-28 04:45:00|1015.16|1013.66|1015.2|1013.7|1015.3|1013.8|1015.09|1013.59|0
1624855800000|2021-06-28 04:50:00|1015.21|1013.71|1015.35|1013.85|1015.4|1013.9|1015.21|1013.71|0
1624856100000|2021-06-28 04:55:00|1015.33|1013.83|1015.36|1013.86|1015.42|1013.92|1015.3|1013.8|0
1624856400000|2021-06-28 05:00:00|1015.37|1013.87|1015.44|1013.94|1015.53|1014.03|1015.37|1013.87|0
1624856700000|2021-06-28 05:05:00|1015.41|1013.91|1015.3|1013.8|1015.45|1013.95|1015.3|1013.8|0
1624857000000|2021-06-28 05:10:00|1015.32|1013.82|1015.2|1013.7|1015.41|1013.91|1015.1|1013.6|0
1624857300000|2021-06-28 05:15:00|1015.22|1013.72|1015.53|1014.03|1015.53|1014.03|1015.2|1013.7|0
1624857600000|2021-06-28 05:20:00|1015.54|1014.04|1015.78|1014.28|1015.84|1014.34|1015.52|1014.02|0
1624857900000|2021-06-28 05:25:00|1015.76|1014.26|1015.84|1014.34|1015.84|1014.34|1015.62|1014.12|0
1624858200000|2021-06-28 05:30:00|1015.82|1014.32|1015.75|1014.25|1015.97|1014.47|1015.57|1014.07|0
1624858500000|2021-06-28 05:35:00|1015.76|1014.26|1015.64|1014.14|1015.85|1014.35|1015.64|1014.14|0
1624858800000|2021-06-28 05:40:00|1015.65|1014.15|1015.79|1014.29|1015.86|1014.36|1015.64|1014.14|0
1624859100000|2021-06-28 05:45:00|1015.78|1014.28|1015.54|1014.04|1015.85|1014.35|1015.53|1014.03|0
1624859400000|2021-06-28 05:50:00|1015.55|1014.05|1015.65|1014.15|1015.65|1014.15|1015.37|1013.87|0
1624859700000|2021-06-28 05:55:00|1015.7|1014.2|1015.9|1014.4|1015.9|1014.4|1015.7|1014.2|0
1624860000000|2021-06-28 06:00:00|1015.84|1014.34|1015.47|1013.97|1015.9|1014.4|1015.26|1013.76|0
1624860300000|2021-06-28 06:05:00|1015.44|1013.94|1015.24|1013.74|1015.57|1014.07|1015.24|1013.74|0
1624860600000|2021-06-28 06:10:00|1015.23|1013.73|1015.45|1013.95|1015.55|1014.05|1015.12|1013.62|0
1624860900000|2021-06-28 06:15:00|1015.46|1013.96|1015.04|1013.54|1015.55|1014.05|1015.04|1013.54|0
1624861200000|2021-06-28 06:20:00|1015.05|1013.55|1015.04|1013.54|1015.15|1013.65|1014.93|1013.43|0
1624861500000|2021-06-28 06:25:00|1015.05|1013.55|1014.73|1013.23|1015.05|1013.55|1014.63|1013.13|0
1624861800000|2021-06-28 06:30:00|1014.77|1013.27|1014.41|1012.91|1014.83|1013.33|1014.4|1012.9|0
1624862100000|2021-06-28 06:35:00|1014.4|1012.9|1014.84|1013.34|1014.85|1013.35|1014.4|1012.9|0
1624862400000|2021-06-28 06:40:00|1014.85|1013.35|1014.75|1013.25|1014.85|1013.35|1014.64|1013.14|0
1624862700000|2021-06-28 06:45:00|1014.74|1013.24|1014.42|1012.92|1014.79|1013.29|1014.32|1012.82|0
1624863000000|2021-06-28 06:50:00|1014.45|1012.95|1014.22|1012.72|1014.63|1013.13|1014.21|1012.71|0
1624863300000|2021-06-28 06:55:00|1014.25|1012.75|1014.45|1012.95|1014.65|1013.15|1014.25|1012.75|0
1624863600000|2021-06-28 07:00:00|1014.42|1012.92|1012.18|1010.68|1014.69|1013.19|1012.16|1010.66|0
1624863900000|2021-06-28 07:05:00|1012.17|1010.67|1012.08|1009.83|1013.83|1012.33|1011.58|1009.33|4
1624864200000|2021-06-28 07:10:00|1011.83|1010.08|1011.83|1010.58|1012.33|1011.08|1011.33|1010.08|0
1624864500000|2021-06-28 07:15:00|1012.08|1010.83|1012.58|1011.58|1013.08|1011.83|1012.08|1010.83|3
1624864800000|2021-06-28 07:20:00|1012.83|1011.83|1012.83|1011.58|1013.33|1012.08|1012.58|1011.33|2
1624865100000|2021-06-28 07:25:00|1013.08|1011.83|1012.58|1011.33|1013.08|1011.83|1011.83|1010.58|2
1624865400000|2021-06-28 07:30:00|1012.83|1011.58|1013.08|1011.83|1013.33|1012.08|1012.33|1011.08|0
1624865700000|2021-06-28 07:35:00|1013.33|1012.08|1011.83|1010.83|1013.33|1012.08|1011.83|1010.83|1
1624866000000|2021-06-28 07:40:00|1011.51|1010.51|1009.76|1008.76|1011.51|1010.51|1009.51|1008.51|37
1624866300000|2021-06-28 07:45:00|1009.51|1009.01|1009.26|1008.01|1010.76|1009.76|1009.26|1008.01|10
1624866600000|2021-06-28 07:50:00|1009.01|1008.26|1009.01|1008.01|1010.01|1009.01|1008.76|1008.01|157
1624866900000|2021-06-28 07:55:00|1008.76|1007.76|1009.26|1008.26|1009.51|1008.26|1008.76|1007.51|17
1624867200000|2021-06-28 08:00:00|1009.01|1008.01|1009.76|1008.51|1010.01|1009.01|1009.01|1008.01|0
1624867500000|2021-06-28 08:05:00|1009.51|1008.26|1008.51|1007.26|1009.51|1008.51|1008.26|1007.01|0
1624867800000|2021-06-28 08:10:00|1008.26|1007.51|1008.76|1007.51|1009.01|1008.26|1008.26|1007.01|11
1624868100000|2021-06-28 08:15:00|1008.51|1007.76|1008.51|1007.51|1009.26|1008.01|1008.51|1007.26|5
1624868400000|2021-06-28 08:20:00|1008.76|1007.26|1007.51|1006.26|1008.76|1007.26|1007.01|1005.76|14
1624868700000|2021-06-28 08:25:00|1007.26|1006.01|1007.51|1006.26|1008.01|1006.76|1007.26|1006.01|0
1624869000000|2021-06-28 08:30:00|1007.26|1006.01|1008.51|1007.26|1008.51|1007.26|1007.26|1006.01|1
1624869300000|2021-06-28 08:35:00|1008.26|1007.01|1007.51|1006.51|1008.26|1007.26|1007.26|1006.51|1
1624869600000|2021-06-28 08:40:00|1007.26|1006.01|1007.01|1006.01|1007.76|1006.51|1007.01|1006.01|23
1624869900000|2021-06-28 08:45:00|1006.76|1005.51|1007.26|1006.01|1007.26|1006.01|1006.76|1005.51|9
1624870200000|2021-06-28 08:50:00|1007.01|1005.51|1006.76|1005.51|1007.26|1005.51|1006.26|1005.26|8
1624870500000|2021-06-28 08:55:00|1006.51|1005.76|1008.01|1006.76|1008.01|1006.76|1006.51|1005.76|56
1624870800000|2021-06-28 09:00:00|1007.76|1007.01|1007.76|1006.76|1008.26|1007.01|1007.76|1006.51|2
1624871100000|2021-06-28 09:05:00|1008.26|1007.01|1008.26|1007.26|1008.51|1007.26|1008.26|1007.01|1
1624871400000|2021-06-28 09:10:00|1008.01|1006.76|1008.01|1007.01|1008.26|1007.01|1007.76|1006.51|1
1624871700000|2021-06-28 09:15:00|1007.76|1006.76|1007.76|1006.51|1007.76|1006.76|1007.26|1006.01|0
1624872000000|2021-06-28 09:20:00|1007.51|1006.26|1007.76|1006.51|1007.76|1006.76|1007.51|1006.26|4
1624872300000|2021-06-28 09:25:00|1007.51|1006.26|1007.76|1006.76|1008.01|1006.76|1007.51|1006.26|0
1624872600000|2021-06-28 09:30:00|1008.01|1006.51|1008.01|1006.76|1008.01|1006.76|1007.76|1006.51|0
1624872900000|2021-06-28 09:35:00|1007.76|1006.51|1007.01|1005.76|1008.01|1006.76|1006.76|1005.51|2
1624873200000|2021-06-28 09:40:00|1007.26|1006.01|1008.26|1007.01|1008.26|1007.01|1007.26|1006.01|0
1624873500000|2021-06-28 09:45:00|1008.01|1006.76|1008.01|1006.76|1008.26|1007.26|1008.01|1006.76|1
1624873800000|2021-06-28 09:50:00|1007.76|1007.01|1007.76|1006.51|1008.01|1007.01|1007.76|1006.51|0
1624874100000|2021-06-28 09:55:00|1007.51|1006.76|1008.01|1006.76|1008.01|1006.76|1007.51|1006.51|0
1624874400000|2021-06-28 10:00:00|1007.76|1006.51|1007.01|1005.76|1007.76|1006.76|1007.01|1005.76|2
1624874700000|2021-06-28 10:05:00|1007.26|1006.01|1007.51|1006.26|1007.51|1006.51|1007.01|1005.76|0
1624875000000|2021-06-28 10:10:00|1007.26|1006.01|1006.76|1005.51|1007.51|1006.26|1006.51|1005.51|0
1624875300000|2021-06-28 10:15:00|1006.51|1005.26|1006.26|1005.01|1006.51|1005.51|1006.01|1004.76|14
1624875600000|2021-06-28 10:20:00|1006.51|1005.26|1006.01|1005.01|1006.51|1005.26|1005.76|1004.76|8
1624875900000|2021-06-28 10:25:00|1005.76|1004.76|1006.01|1004.76|1006.01|1005.01|1005.51|1004.51|640
1624876200000|2021-06-28 10:30:00|1005.76|1004.51|1006.01|1004.76|1006.01|1004.76|1005.51|1004.26|1
1624876500000|2021-06-28 10:35:00|1006.26|1005.01|1006.01|1004.76|1006.51|1005.26|1006.01|1004.76|2
1624876800000|2021-06-28 10:40:00|1006.26|1005.01|1006.51|1005.26|1006.51|1005.26|1006.01|1005.01|0
1624877100000|2021-06-28 10:45:00|1006.26|1005.01|1007.26|1006.01|1007.26|1006.01|1006.26|1005.01|0
1624877400000|2021-06-28 10:50:00|1007.01|1005.76|1007.26|1006.01|1007.26|1006.26|1007.01|1005.76|0
1624877700000|2021-06-28 10:55:00|1007.01|1005.76|1007.26|1006.01|1007.26|1006.26|1007.01|1005.76|0
1624878000000|2021-06-28 11:00:00|1007.01|1005.76|1007.26|1006.01|1007.26|1006.01|1007.01|1005.76|0
1624878300000|2021-06-28 11:05:00|1007.51|1006.26|1007.51|1006.26|1007.76|1006.51|1007.51|1006.26|0
1624878600000|2021-06-28 11:10:00|1007.26|1006.01|1007.51|1006.26|1007.76|1006.51|1007.01|1006.01|0
1624878900000|2021-06-28 11:15:00|1007.76|1006.51|1008.26|1007.01|1008.26|1007.01|1007.76|1006.51|0
1624879200000|2021-06-28 11:20:00|1008.51|1007.26|1009.26|1008.01|1009.26|1008.26|1008.51|1007.01|0
1624879500000|2021-06-28 11:25:00|1009.01|1008.26|1009.01|1008.01|1009.26|1008.26|1008.76|1007.51|0
1624879800000|2021-06-28 11:30:00|1009.26|1008.26|1010.26|1009.01|1010.26|1009.01|1009.01|1008.26|0
1624880100000|2021-06-28 11:35:00|1010.51|1009.26|1010.76|1009.51|1011.01|1009.76|1010.51|1009.01|3
1624880400000|2021-06-28 11:40:00|1010.55|1009.3|1009.8|1008.55|1010.55|1009.3|1009.8|1008.55|0
1624880700000|2021-06-28 11:45:00|1010.05|1008.8|1009.55|1008.55|1010.3|1009.05|1009.55|1008.55|36
1624881000000|2021-06-28 11:50:00|1009.8|1008.8|1009.8|1008.55|1009.8|1008.8|1009.8|1008.55|42
1624881300000|2021-06-28 11:55:00|1009.55|1008.3|1009.3|1008.05|1009.55|1008.3|1009.3|1008.05|0
1624881600000|2021-06-28 12:00:00|1009.05|1008.3|1008.3|1007.05|1009.05|1008.3|1008.3|1007.05|2
1624881900000|2021-06-28 12:05:00|1008.55|1007.3|1007.8|1006.8|1008.55|1007.3|1007.8|1006.55|0
1624882200000|2021-06-28 12:10:00|1007.55|1006.55|1007.3|1006.55|1007.8|1006.8|1007.3|1006.3|11
1624882500000|2021-06-28 12:15:00|1007.8|1006.8|1007.55|1006.55|1008.05|1006.8|1007.55|1006.3|14
1624882800000|2021-06-28 12:20:00|1007.3|1006.3|1007.3|1006.55|1007.8|1006.55|1007.05|1005.8|16
1624883100000|2021-06-28 12:25:00|1007.8|1006.3|1007.8|1006.55|1007.8|1006.55|1007.3|1006.05|22
1624883400000|2021-06-28 12:30:00|1007.55|1006.8|1007.55|1006.8|1008.05|1006.8|1007.3|1006.55|14
1624883700000|2021-06-28 12:35:00||1006.55||1006.55||1006.8||1006.3|18
1624884000000|2021-06-28 12:40:00|1007.3|1006.3|1007.05|1005.8|1007.3|1006.3|1006.55|1005.55|17
1624884300000|2021-06-28 12:45:00|1007.3|1006.05|1006.55|1005.55|1007.3|1006.05|1006.3|1005.55|18
1624884600000|2021-06-28 12:50:00|1007.05|1005.8|1006.8|1005.8|1007.05|1006.05|1006.3|1005.55|21
1624884900000|2021-06-28 12:55:00|1006.55|1005.55|1006.3|1005.05|1006.55|1005.8|1006.3|1005.05|36
1624885200000|2021-06-28 13:00:00|1006.8|1005.3|1006.3|1005.55|1006.8|1005.55|1006.3|1005.3|24
1624885500000|2021-06-28 13:05:00|1006.8|1005.3|1006.8|1005.55|1007.05|1006.05|1006.8|1005.3|23
1624885800000|2021-06-28 13:10:00|1006.55|1005.8|1006.55|1005.3|1006.55|1005.8|1006.55|1005.3|24
1624886100000|2021-06-28 13:15:00|1007.05|1005.55|1006.55|1005.55|1007.05|1006.05|1006.3|1005.55|36
1624886400000|2021-06-28 13:20:00|1006.3|1005.8|1006.8|1005.8|1007.05|1006.05|1006.3|1005.55|58
1624886700000|2021-06-28 13:25:00|1006.55|1006.05|1006.3|1005.3|1006.55|1006.05|1006.3|1005.3|33
1624887000000|2021-06-28 13:30:00|1006.05|1005.55|1004.55|1003.55|1006.05|1005.55|1004.55|1003.3|22
1624887300000|2021-06-28 13:35:00|1004.3|1003.3|1004.05|1003.05|1004.55|1003.55|1003.55|1002.3|17
1624887600000|2021-06-28 13:40:00|1003.8|1002.8|1003.55|1002.3|1004.05|1003.05|1002.8|1001.55|30
1624887900000|2021-06-28 13:45:00|1003.8|1002.55|1003.05|1001.8|1003.8|1002.55|1002.3|1001.3|7
1624888200000|2021-06-28 13:50:00|1003.3|1002.05|1004.8|1003.55|1004.8|1003.55|1003.3|1002.05|3
1624888500000|2021-06-28 13:55:00|1005.05|1003.8|1003.8|1003.05|1005.05|1004.05|1003.55|1002.8|4
1624888800000|2021-06-28 14:00:00|1004.05|1002.8|1004.05|1002.8|1004.55|1003.3|1003.55|1002.55|4
1624889100000|2021-06-28 14:05:00|1004.3|1003.05|1003.05|1002.3|1004.3|1003.3|1003.05|1002.05|6
1624889400000|2021-06-28 14:10:00|1003.55|1002.05|1003.6|1002.35|1003.6|1002.35|1002.55|1001.55|34
1624889700000|2021-06-28 14:15:00|1003.65|1002.4|1003.96|1002.46|1004.65|1003.4|1003.65|1002.4|26
1624890000000|2021-06-28 14:20:00|1003.86|1002.36|1002.74|1001.24|1003.97|1002.47|1002.34|1000.84|0
1624890300000|2021-06-28 14:25:00|1002.71|1001.21|1003.04|1001.54|1003.35|1001.85|1002.63|1001.13|443
1624890600000|2021-06-28 14:30:00|1003.05|1001.55|1002.91|1001.41|1003.16|1001.66|1002.53|1001.03|0
1624890900000|2021-06-28 14:35:00|1002.89|1001.39|1002.6|1001.1|1002.96|1001.46|1002.39|1000.89|0
1624891200000|2021-06-28 14:40:00|1002.61|1001.11|1002.41|1000.91|1002.61|1001.11|1002.3|1000.8|0
1624891500000|2021-06-28 14:45:00|1002.42|1000.92|1002.43|1000.93|1002.43|1000.93|1001.9|1000.4|0
1624891800000|2021-06-28 14:50:00|1002.44|1000.94|1003.09|1001.59|1003.21|1001.71|1002.44|1000.94|0
1624892100000|2021-06-28 14:55:00|1003.08|1001.58|1002.72|1001.22|1003.18|1001.68|1002.72|1001.22|0
1624892400000|2021-06-28 15:00:00|1002.69|1001.19|1002.36|1000.86|1002.71|1001.21|1002.11|1000.61|0
1624892700000|2021-06-28 15:05:00|1002.35|1000.85|1002.95|1001.45|1003.05|1001.55|1002.35|1000.85|0
1624893000000|2021-06-28 15:10:00|1002.94|1001.44|1003.01|1001.51|1003.06|1001.56|1002.81|1001.31|0
1624893300000|2021-06-28 15:15:00|1003.02|1001.52|1001.7|1000.2|1003.02|1001.52|1001.4|999.9|0
1624893600000|2021-06-28 15:20:00|1001.73|1000.23|1001.58|1000.08|1001.92|1000.42|1001.58|1000.08|0
1624893900000|2021-06-28 15:25:00|1001.59|1000.09|1000.97|999.47|1001.8|1000.3|1000.87|999.37|0
1624894200000|2021-06-28 15:30:00|1000.96|999.46|1001.14|999.64|1001.17|999.67|1000.55|999.05|0
1624894500000|2021-06-28 15:35:00|1001.07|999.57|1001.48|999.98|1001.68|1000.18|1000.76|999.26|0
1624894800000|2021-06-28 15:40:00|1001.47|999.97|1001.51|1000.01|1001.6|1000.1|1001.16|999.66|0
1624895100000|2021-06-28 15:45:00|1001.54|1000.04|1001.71|1000.21|1001.72|1000.22|1001.49|999.99|0
1624895400000|2021-06-28 15:50:00|1001.7|1000.2|1001.93|1000.43|1001.93|1000.43|1001.61|1000.11|0
1624895700000|2021-06-28 15:55:00|1001.94|1000.44|1002.24|1000.74|1002.35|1000.85|1001.94|1000.44|0
1624896000000|2021-06-28 16:00:00|1002.21|1000.71|1002.55|1001.05|1002.56|1001.06|1002.13|1000.63|0
1624896300000|2021-06-28 16:05:00|1002.56|1001.06|1002.45|1000.95|1002.56|1001.06|1002.34|1000.84|0
1624896600000|2021-06-28 16:10:00|1002.46|1000.96|1002.35|1000.85|1002.67|1001.17|1002.24|1000.74|0
1624896900000|2021-06-28 16:15:00|1002.32|1000.82|1002.33|1000.83|1002.54|1001.04|1002.12|1000.62|0
1624897200000|2021-06-28 16:20:00|1002.32|1000.82|1002.27|1000.77|1002.33|1000.83|1002|1000.5|0
1624897500000|2021-06-28 16:25:00|1002.28|1000.78|1002.1|1000.6|1002.34|1000.84|1001.98|1000.48|0
1624897800000|2021-06-28 16:30:00|1002.09|1000.59|1002.21|1000.71|1002.21|1000.71|1001.97|1000.47|0
1624898100000|2021-06-28 16:35:00|1002.22|1000.72|1002.07|1000.57|1002.32|1000.82|1002.07|1000.57|0
1624898400000|2021-06-28 16:40:00|1001.98|1000.48|1002.08|1000.58|1002.09|1000.59|1001.97|1000.47|0
1624898700000|2021-06-28 16:45:00|1002.05|1000.55|1002.19|1000.69|1002.19|1000.69|1001.96|1000.46|0
1624899000000|2021-06-28 16:50:00|1002.18|1000.68|1002.02|1000.52|1002.2|1000.7|1001.98|1000.48|0
1624899300000|2021-06-28 16:55:00|1002.01|1000.51|1001.95|1000.45|1002.18|1000.68|1001.95|1000.45|0
1624899600000|2021-06-28 17:00:00|1001.94|1000.44|1001.83|1000.33|1002.06|1000.56|1001.73|1000.23|0
1624899900000|2021-06-28 17:05:00|1001.84|1000.34|1002.11|1000.61|1002.12|1000.62|1001.72|1000.22|0
1624900200000|2021-06-28 17:10:00|1002.12|1000.62|1001.8|1000.3|1002.12|1000.62|1001.68|1000.18|0
1624900500000|2021-06-28 17:15:00|1001.79|1000.29|1002.11|1000.61|1002.11|1000.61|1001.79|1000.29|0
1624900800000|2021-06-28 17:20:00|1002.14|1000.64|1002.12|1000.62|1002.49|1000.99|1002.12|1000.62|0
1624901100000|2021-06-28 17:25:00|1002.13|1000.63|1001.8|1000.3|1002.23|1000.73|1001.79|1000.29|0
1624901400000|2021-06-28 17:30:00|1001.79|1000.29|1002.01|1000.51|1002.13|1000.63|1001.79|1000.29|0
1624901700000|2021-06-28 17:35:00|1002.02|1000.52|1002.33|1000.83|1002.46|1000.96|1002.02|1000.52|0
1624902000000|2021-06-28 17:40:00|1002.34|1000.84|1002.47|1000.97|1002.57|1001.07|1002.34|1000.84|0
1624902300000|2021-06-28 17:45:00|1002.49|1000.99|1002.8|1001.3|1002.85|1001.35|1002.49|1000.99|0
1624902600000|2021-06-28 17:50:00|1002.81|1001.31|1002.91|1001.41|1002.92|1001.42|1002.8|1001.3|0
1624902900000|2021-06-28 17:55:00|1002.9|1001.4|1003.03|1001.53|1003.13|1001.63|1002.79|1001.29|0
1624903200000|2021-06-28 18:00:00|1003|1001.5|1003.29|1001.79|1003.49|1001.99|1002.92|1001.42|0
1624903500000|2021-06-28 18:05:00|1003.26|1001.76|1003.31|1001.81|1003.38|1001.88|1003.15|1001.65|0
1624903800000|2021-06-28 18:10:00|1003.3|1001.8|1003.46|1001.96|1003.46|1001.96|1003.26|1001.76|0
1624904100000|2021-06-28 18:15:00|1003.47|1001.97|1003.52|1002.02|1003.58|1002.08|1003.47|1001.97|0
1624904400000|2021-06-28 18:20:00|1003.53|1002.03|1003.49|1001.99|1003.59|1002.09|1003.37|1001.87|0
1624904700000|2021-06-28 18:25:00|1003.48|1001.98|1003.38|1001.88|1003.48|1001.98|1003.26|1001.76|0
1624905000000|2021-06-28 18:30:00|1003.37|1001.87|1003.4|1001.9|1003.44|1001.94|1003.33|1001.83|0
1624905300000|2021-06-28 18:35:00|1003.36|1001.86|1003.41|1001.91|1003.5|1002|1003.28|1001.78|0
1624905600000|2021-06-28 18:40:00|1003.44|1001.94|1003.49|1001.99|1003.63|1002.13|1003.4|1001.9|0
1624905900000|2021-06-28 18:45:00|1003.5|1002|1003.41|1001.91|1003.51|1002.01|1003.39|1001.89|0
1624906200000|2021-06-28 18:50:00|1003.43|1001.93|1003.53|1002.03|1003.64|1002.14|1003.43|1001.93|0
1624906500000|2021-06-28 18:55:00|1003.56|1002.06|1003.63|1002.13|1003.75|1002.25|1003.52|1002.02|0
1624906800000|2021-06-28 19:00:00|1003.64|1002.14|1003.67|1002.17|1003.77|1002.27|1003.53|1002.03|0
1624907100000|2021-06-28 19:05:00|1003.68|1002.18|1003.28|1001.78|1003.68|1002.18|1003.23|1001.73|0
1624907400000|2021-06-28 19:10:00|1003.27|1001.77|1003.14|1001.64|1003.34|1001.84|1002.96|1001.46|0
1624907700000|2021-06-28 19:15:00|1003.13|1001.63|1003.79|1002.29|1003.79|1002.29|1003.02|1001.52|0
1624908000000|2021-06-28 19:20:00|1003.76|1002.26|1003.71|1002.21|1003.81|1002.31|1003.58|1002.08|0
1624908300000|2021-06-28 19:25:00|1003.7|1002.2|1003.81|1002.31|1004.03|1002.53|1003.7|1002.2|0
1624908600000|2021-06-28 19:30:00|1003.82|1002.32|1003.94|1002.44|1003.95|1002.45|1003.81|1002.31|0
1624908900000|2021-06-28 19:35:00|1003.93|1002.43|1003.94|1002.44|1004.05|1002.55|1003.83|1002.33|0
1624909200000|2021-06-28 19:40:00|1003.95|1002.45|1004.14|1002.64|1004.15|1002.65|1003.94|1002.44|0
1624909500000|2021-06-28 19:45:00|1004.11|1002.61|1004.12|1002.62|1004.12|1002.62|1003.79|1002.29|0
1624909800000|2021-06-28 19:50:00|1004.15|1002.65|1004.39|1002.89|1004.52|1003.02|1004.14|1002.64|0
1624910100000|2021-06-28 19:55:00|1004.4|1002.9|1003.69|1002.19|1004.4|1002.9|1003.28|1001.78|0
1624910400000|2021-06-28 20:00:00|1003.63|1002.13|1003.45|1001.95|1003.69|1002.19|1003.41|1001.91|0
1624910700000|2021-06-28 20:05:00|1003.44|1001.94|1003.54|1002.04|1003.54|1002.04|1003.34|1001.84|0
1624911000000|2021-06-28 20:10:00|1003.55|1002.05|1003.65|1002.15|1003.72|1002.22|1003.54|1002.04|0
1624911300000|2021-06-28 20:15:00|1003.66|1002.16|1003.65|1002.15|1003.76|1002.26|1003.61|1002.11|0
1624911600000|2021-06-28 20:20:00|1003.66|1002.16|1003.76|1002.26|1003.76|1002.26|1003.65|1002.15|0
1624911900000|2021-06-28 20:25:00|1003.75|1002.25|1003.65|1002.15|1003.76|1002.26|1003.65|1002.15|0
1624912200000|2021-06-28 20:30:00|1003.66|1002.16|1003.76|1002.26|1003.81|1002.31|1003.65|1002.15|0
1624912500000|2021-06-28 20:35:00|1003.77|1002.27|1003.94|1002.44|1003.94|1002.44|1003.77|1002.27|0
1624912800000|2021-06-28 20:40:00|1003.93|1002.43|1003.9|1002.4|1003.94|1002.44|1003.81|1002.31|0
1624913100000|2021-06-28 20:45:00|1003.94|1002.44|1003.76|1002.26|1003.94|1002.44|1003.76|1002.26|0
1624913400000|2021-06-28 20:50:00|1003.77|1002.27|1003.76|1002.26|1003.81|1002.31|1003.61|1002.11|0
1624913700000|2021-06-28 20:55:00|1003.75|1002.25|1003.83|1002.33|1003.9|1002.4|1003.72|1002.22|0
1624914000000|2021-06-28 21:00:00|1003.85|1002.35|1003.83|1002.33|1003.85|1002.35|1003.83|1002.33|0
1624914300000|2021-06-28 21:05:00|1003.81|1002.31|1003.81|1002.31|1003.83|1002.33|1003.81|1002.31|0
1624914600000|2021-06-28 21:10:00|1003.83|1002.33|1003.85|1002.35|1003.89|1002.39|1003.83|1002.33|0
1624914900000|2021-06-28 21:15:00|1003.87|1002.37|1003.85|1002.35|1003.87|1002.37|1003.85|1002.35|0
1624915500000|2021-06-28 21:25:00|1003.87|1002.37|1003.87|1002.37|1003.87|1002.37|1003.87|1002.37|0
1624915800000|2021-06-28 21:30:00|1003.85|1002.35|1003.87|1002.37|1003.87|1002.37|1003.85|1002.35|0
1624916100000|2021-06-28 21:35:00|1003.85|1002.35|1003.87|1002.37|1003.87|1002.37|1003.85|1002.35|0
1624916400000|2021-06-28 21:40:00|1003.89|1002.39|1003.89|1002.39|1003.91|1002.41|1003.89|1002.39|0
1624916700000|2021-06-28 21:45:00|1003.85|1002.35|1003.85|1002.35|1003.85|1002.35|1003.83|1002.33|0
1624917300000|2021-06-28 21:55:00|1003.83|1002.33|1003.85|1002.35|1003.85|1002.35|1003.83|1002.33|0
1624917600000|2021-06-28 22:00:00|1003.83|1002.33|1003.25|1001.75|1003.83|1002.33|1003.12|1001.62|0
1624917900000|2021-06-28 22:05:00|1003.26|1001.76|1003.12|1001.62|1003.3|1001.8|1003.12|1001.62|0
1624918200000|2021-06-28 22:10:00|1003.13|1001.63|1003.21|1001.71|1003.25|1001.75|1003.12|1001.62|0
1624918500000|2021-06-28 22:15:00|1003.22|1001.72|1003.25|1001.75|1003.25|1001.75|1003.21|1001.71|0
1624918800000|2021-06-28 22:20:00|1003.26|1001.76|1003.16|1001.66|1003.3|1001.8|1003.16|1001.66|0
1624919100000|2021-06-28 22:25:00|1003.14|1001.64|1003.16|1001.66|1003.21|1001.71|1003.14|1001.64|0
1624919400000|2021-06-28 22:30:00|1003.14|1001.64|1003.21|1001.71|1003.21|1001.71|1003.12|1001.62|0
1624919700000|2021-06-28 22:35:00|1003.22|1001.72|1003.21|1001.71|1003.3|1001.8|1003.21|1001.71|0
1624920000000|2021-06-28 22:40:00|1003.23|1001.73|1003.25|1001.75|1003.25|1001.75|1003.23|1001.73|0
1624920300000|2021-06-28 22:45:00|1003.26|1001.76|1003.21|1001.71|1003.3|1001.8|1003.21|1001.71|0
1624920600000|2021-06-28 22:50:00|1003.2|1001.7|1003.12|1001.62|1003.21|1001.71|1003.12|1001.62|0
1624920900000|2021-06-28 22:55:00|1003.14|1001.64|1003.16|1001.66|1003.16|1001.66|1003.09|1001.59|0
1624921200000|2021-06-28 23:00:00|1003.18|1001.68|1003.2|1001.7|1003.23|1001.73|1003.09|1001.59|0
1624921500000|2021-06-28 23:05:00|1003.18|1001.68|1003.14|1001.64|1003.18|1001.68|1003.09|1001.59|0
1624921800000|2021-06-28 23:10:00|1003.15|1001.65|1003.23|1001.73|1003.27|1001.77|1003.15|1001.65|0
1624922100000|2021-06-28 23:15:00|1003.22|1001.72|1003.32|1001.82|1003.32|1001.82|1003.18|1001.68|0
1624922400000|2021-06-28 23:20:00|1003.31|1001.81|1003.32|1001.82|1003.36|1001.86|1003.27|1001.77|0
1624922700000|2021-06-28 23:25:00|1003.31|1001.81|1003.18|1001.68|1003.32|1001.82|1003.18|1001.68|0
1624923000000|2021-06-28 23:30:00|1003.16|1001.66|1003.18|1001.68|1003.23|1001.73|1003.09|1001.59|0
1624923300000|2021-06-28 23:35:00|1003.16|1001.66|1003.09|1001.59|1003.16|1001.66|1003.09|1001.59|0
1624923600000|2021-06-28 23:40:00|1003.1|1001.6|1003.08|1001.58|1003.18|1001.68|1003.03|1001.53|0
1624923900000|2021-06-28 23:45:00|1003.03|1001.53|1003.18|1001.68|1003.18|1001.68|1002.98|1001.48|0
1624924200000|2021-06-28 23:50:00|1003.17|1001.67|1003.09|1001.59|1003.18|1001.68|1003.03|1001.53|0
1624924500000|2021-06-28 23:55:00|1003.08|1001.58|1003.14|1001.64|1003.14|1001.64|1003.01|1001.51|0
1624924800000|2021-06-29 00:00:00|1003.13|1001.63|1002.65|1001.15|1003.14|1001.64|1002.56|1001.06|0
1624925100000|2021-06-29 00:05:00|1002.63|1001.13|1002.7|1001.2|1002.85|1001.35|1002.56|1001.06|0
1624925400000|2021-06-29 00:10:00|1002.72|1001.22|1002.85|1001.35|1002.85|1001.35|1002.7|1001.2|0
1624925700000|2021-06-29 00:15:00|1002.84|1001.34|1002.81|1001.31|1002.87|1001.37|1002.26|1000.76|0
1624926000000|2021-06-29 00:20:00|1002.8|1001.3|1002.76|1001.26|1002.97|1001.47|1002.76|1001.26|0
1624926300000|2021-06-29 00:25:00|1002.77|1001.27|1002.88|1001.38|1002.88|1001.38|1002.55|1001.05|0
1624926600000|2021-06-29 00:30:00|1002.85|1001.35|1003.21|1001.71|1003.29|1001.79|1002.67|1001.17|0
1624926900000|2021-06-29 00:35:00|1003.23|1001.73|1002.9|1001.4|1003.28|1001.78|1002.85|1001.35|0
1624927200000|2021-06-29 00:40:00|1002.88|1001.38|1002.9|1001.4|1002.96|1001.46|1002.75|1001.25|0
1624927500000|2021-06-29 00:45:00|1002.89|1001.39|1002.65|1001.15|1003.06|1001.56|1002.65|1001.15|0
1624927800000|2021-06-29 00:50:00|1002.66|1001.16|1002.8|1001.3|1002.86|1001.36|1002.5|1001|0
1624928100000|2021-06-29 00:55:00|1002.82|1001.32|1002.7|1001.2|1002.86|1001.36|1002.45|1000.95|0
1624928400000|2021-06-29 01:00:00|1002.68|1001.18|1002.6|1001.1|1002.68|1001.18|1002.45|1000.95|0
1624928700000|2021-06-29 01:05:00|1002.59|1001.09|1002.45|1000.95|1002.7|1001.2|1002.45|1000.95|0
1624929000000|2021-06-29 01:10:00|1002.44|1000.94|1002.12|1000.62|1002.44|1000.94|1002.12|1000.62|0
1624929300000|2021-06-29 01:15:00|1002.11|1000.61|1002.6|1001.1|1002.71|1001.21|1002.01|1000.51|0
1624929600000|2021-06-29 01:20:00|1002.61|1001.11|1002.5|1001|1002.67|1001.17|1002.35|1000.85|0
1624929900000|2021-06-29 01:25:00|1002.49|1000.99|1002.61|1001.11|1002.77|1001.27|1002.45|1000.95|0
1624930200000|2021-06-29 01:30:00|1002.59|1001.09|1002.23|1000.73|1002.59|1001.09|1002.23|1000.73|0
1624930500000|2021-06-29 01:35:00|1002.25|1000.75|1002.24|1000.74|1002.28|1000.78|1002.01|1000.51|0
1624930800000|2021-06-29 01:40:00|1002.23|1000.73|1002.35|1000.85|1002.47|1000.97|1002.1|1000.6|0
1624931100000|2021-06-29 01:45:00|1002.34|1000.84|1001.82|1000.32|1002.42|1000.92|1001.77|1000.27|0
1624931400000|2021-06-29 01:50:00|1001.8|1000.3|1002.04|1000.54|1002.11|1000.61|1001.67|1000.17|0
1624931700000|2021-06-29 01:55:00|1002.02|1000.52|1002.02|1000.52|1002.02|1000.52|1001.8|1000.3|0
1624932000000|2021-06-29 02:00:00|1001.99|1000.49|1001.91|1000.41|1002.12|1000.62|1001.81|1000.31|0
1624932300000|2021-06-29 02:05:00|1001.94|1000.44|1002.01|1000.51|1002.21|1000.71|1001.84|1000.34|0
1624932600000|2021-06-29 02:10:00|1002.03|1000.53|1002.11|1000.61|1002.12|1000.62|1001.91|1000.41|0
1624932900000|2021-06-29 02:15:00|1002.08|1000.58|1002|1000.5|1002.08|1000.58|1001.89|1000.39|0
1624933200000|2021-06-29 02:20:00|1001.97|1000.47|1002.11|1000.61|1002.11|1000.61|1001.9|1000.4|0
1624933500000|2021-06-29 02:25:00|1002.09|1000.59|1002|1000.5|1002.11|1000.61|1002|1000.5|0
1624933800000|2021-06-29 02:30:00|1001.9|1000.4|1001.9|1000.4|1002.32|1000.82|1001.8|1000.3|0
1624934100000|2021-06-29 02:35:00|1001.89|1000.39|1002|1000.5|1002.01|1000.51|1001.89|1000.39|0
1624934400000|2021-06-29 02:40:00|1001.99|1000.49|1002.01|1000.51|1002.21|1000.71|1001.8|1000.3|0
1624934700000|2021-06-29 02:45:00|1002.11|1000.61|1002.26|1000.76|1002.26|1000.76|1002|1000.5|0
1624935000000|2021-06-29 02:50:00|1002.22|1000.72|1002.21|1000.71|1002.26|1000.76|1002.21|1000.71|0
1624935300000|2021-06-29 02:55:00|1002.18|1000.68|1002.22|1000.72|1002.32|1000.82|1002.11|1000.61|0
1624935600000|2021-06-29 03:00:00|1002.21|1000.71|1002.21|1000.71|1002.32|1000.82|1002.11|1000.61|0
1624935900000|2021-06-29 03:05:00|1002.19|1000.69|1001.99|1000.49|1002.21|1000.71|1001.89|1000.39|0
1624936200000|2021-06-29 03:10:00|1001.97|1000.47|1002.15|1000.65|1002.15|1000.65|1001.89|1000.39|0
1624936500000|2021-06-29 03:15:00|1002.13|1000.63|1002.21|1000.71|1002.21|1000.71|1002.1|1000.6|0
1624936800000|2021-06-29 03:20:00|1002.24|1000.74|1002.11|1000.61|1002.31|1000.81|1002|1000.5|0
1624937100000|2021-06-29 03:25:00|1002.12|1000.62|1002.11|1000.61|1002.16|1000.66|1002|1000.5|0
1624937400000|2021-06-29 03:30:00|1002.12|1000.62|1002.21|1000.71|1002.31|1000.81|1002|1000.5|0
1624937700000|2021-06-29 03:35:00|1002.16|1000.66|1001.8|1000.3|1002.21|1000.71|1001.8|1000.3|0
1624938000000|2021-06-29 03:40:00|1001.81|1000.31|1001.84|1000.34|1001.91|1000.41|1001.8|1000.3|0
1624938300000|2021-06-29 03:45:00|1001.86|1000.36|1002.16|1000.66|1002.22|1000.72|1001.8|1000.3|0
1624938600000|2021-06-29 03:50:00|1002.18|1000.68|1001.91|1000.41|1002.22|1000.72|1001.91|1000.41|0
1624938900000|2021-06-29 03:55:00|1001.9|1000.4|1002.06|1000.56|1002.12|1000.62|1001.8|1000.3|0
1624939200000|2021-06-29 04:00:00|1002.08|1000.58|1002.37|1000.87|1002.37|1000.87|1001.91|1000.41|0
1624939500000|2021-06-29 04:05:00|1002.35|1000.85|1002.53|1001.03|1002.53|1001.03|1002.26|1000.76|0
1624939800000|2021-06-29 04:10:00|1002.51|1001.01|1002.48|1000.98|1002.54|1001.04|1002.37|1000.87|0
1624940100000|2021-06-29 04:15:00|1002.46|1000.96|1003|1001.5|1003.05|1001.55|1002.44|1000.94|0
1624940400000|2021-06-29 04:20:00|1002.98|1001.48|1002.64|1001.14|1003|1001.5|1002.64|1001.14|0
1624940700000|2021-06-29 04:25:00|1002.66|1001.16|1002.52|1001.02|1002.68|1001.18|1002.52|1001.02|0
1624941000000|2021-06-29 04:30:00|1002.51|1001.01|1002.32|1000.82|1002.51|1001.01|1002.31|1000.81|0
1624941300000|2021-06-29 04:35:00|1002.29|1000.79|1002.43|1000.93|1002.43|1000.93|1002.22|1000.72|0
1624941600000|2021-06-29 04:40:00|1002.46|1000.96|1002.31|1000.81|1002.54|1001.04|1002.11|1000.61|0
1624941900000|2021-06-29 04:45:00|1002.32|1000.82|1002.35|1000.85|1002.52|1001.02|1002.25|1000.75|0
1624942200000|2021-06-29 04:50:00|1002.36|1000.86|1002.42|1000.92|1002.47|1000.97|1002.36|1000.86|0
1624942500000|2021-06-29 04:55:00|1002.39|1000.89|1002.32|1000.82|1002.39|1000.89|1002.21|1000.71|0
1624942800000|2021-06-29 05:00:00|1002.36|1000.86|1002.42|1000.92|1002.53|1001.03|1002.32|1000.82|0
1624943100000|2021-06-29 05:05:00|1002.43|1000.93|1002.32|1000.82|1002.52|1001.02|1002.21|1000.71|0
1624943400000|2021-06-29 05:10:00|1002.36|1000.86|1002.47|1000.97|1002.67|1001.17|1002.32|1000.82|0
1624943700000|2021-06-29 05:15:00|1002.49|1000.99|1002.52|1001.02|1002.68|1001.18|1002.42|1000.92|0
1624944000000|2021-06-29 05:20:00|1002.51|1001.01|1002.7|1001.2|1002.7|1001.2|1002.22|1000.72|0
1624944300000|2021-06-29 05:25:00|1002.68|1001.18|1002.64|1001.14|1002.8|1001.3|1002.59|1001.09|0
1624944600000|2021-06-29 05:30:00|1002.66|1001.16|1002.98|1001.48|1003.25|1001.75|1002.6|1001.1|0
1624944900000|2021-06-29 05:35:00|1003|1001.5|1003.08|1001.58|1003.14|1001.64|1002.82|1001.32|0
1624945200000|2021-06-29 05:40:00|1003.14|1001.64|1003.05|1001.55|1003.26|1001.76|1003.03|1001.53|0
1624945500000|2021-06-29 05:45:00|1003.07|1001.57|1002.58|1001.08|1003.16|1001.66|1002.57|1001.07|0
1624945800000|2021-06-29 05:50:00|1002.68|1001.18|1002.7|1001.2|1002.8|1001.3|1002.47|1000.97|0
1624946100000|2021-06-29 05:55:00|1002.71|1001.21|1002.82|1001.32|1002.92|1001.42|1002.7|1001.2|0
1624946400000|2021-06-29 06:00:00|1002.8|1001.3|1002.4|1000.9|1002.82|1001.32|1002.13|1000.63|0
1624946700000|2021-06-29 06:05:00|1002.43|1000.93|1002.6|1001.1|1002.71|1001.21|1002.43|1000.93|0
1624947000000|2021-06-29 06:10:00|1002.58|1001.08|1002.3|1000.8|1003.01|1001.51|1002.3|1000.8|0
1624947300000|2021-06-29 06:15:00|1002.33|1000.83|1002.64|1001.14|1002.7|1001.2|1002.14|1000.64|0
1624947600000|2021-06-29 06:20:00|1002.63|1001.13|1002.69|1001.19|1002.71|1001.21|1002.5|1001|0
1624947900000|2021-06-29 06:25:00|1002.7|1001.2|1003.11|1001.61|1003.11|1001.61|1002.7|1001.2|0
1624948200000|2021-06-29 06:30:00|1003.1|1001.6|1002.99|1001.49|1003.22|1001.72|1002.93|1001.43|0
1624948500000|2021-06-29 06:35:00|1003.09|1001.59|1003|1001.5|1003.2|1001.7|1002.99|1001.49|0
1624948800000|2021-06-29 06:40:00|1002.99|1001.49|1002.68|1001.18|1003|1001.5|1002.68|1001.18|0
1624949100000|2021-06-29 06:45:00|1002.69|1001.19|1002.58|1001.08|1002.91|1001.41|1002.58|1001.08|0
1624949400000|2021-06-29 06:50:00|1002.59|1001.09|1002.48|1000.98|1002.78|1001.28|1002.48|1000.98|0
1624949700000|2021-06-29 06:55:00|1002.45|1000.95|1001.64|1000.14|1002.45|1000.95|1001.53|1000.03|0
1624950000000|2021-06-29 07:00:00|1001.7|1000.2|1007.2|1005.7|1007.2|1005.7|1001.7|1000.2|5
1624950300000|2021-06-29 07:05:00|1007.1|1005.6|1009.4|1007.9|1010.4|1008.15|1007.1|1005.6|57
1624950600000|2021-06-29 07:10:00|1009.15|1008.15|1007.9|1006.9|1009.65|1008.65|1007.65|1006.65|135
1624950900000|2021-06-29 07:15:00|1008.15|1007.15|1006.65|1005.65|1008.9|1007.9|1006.65|1005.65|74
1624951200000|2021-06-29 07:20:00|1007.15|1005.9|1008.4|1007.15|1009.9|1009.15|1007.15|1005.9|19
1624951500000|2021-06-29 07:25:00|1008.15|1006.9|1008.15|1006.9|1008.65|1007.4|1007.9|1006.65|1
1624951800000|2021-06-29 07:30:00|1007.9|1007.15|1008.15|1006.9|1008.9|1007.65|1007.9|1006.9|0
1624952100000|2021-06-29 07:35:00|1008.4|1007.15|1007.4|1006.15|1008.4|1007.15|1006.65|1005.65|0
1624952400000|2021-06-29 07:40:00|1007.62|1006.37|1007.87|1006.87|1007.87|1007.12|1007.37|1006.12|1
1624952700000|2021-06-29 07:45:00|1008.37|1007.12|1008.87|1007.62|1009.12|1007.87|1008.37|1006.87|1
1624953000000|2021-06-29 07:50:00|1008.62|1007.37|1008.12|1007.12|1008.62|1007.37|1007.87|1006.62|0
1624953300000|2021-06-29 07:55:00|1008.37|1006.87|1008.12|1006.87|1008.37|1007.37|1008.12|1006.87|0
1624953600000|2021-06-29 08:00:00|1007.87|1007.12|1007.62|1006.87|1007.87|1007.12|1007.37|1006.12|3
1624953900000|2021-06-29 08:05:00|1008.12|1007.12|1008.87|1007.62|1008.87|1007.87|1008.12|1006.87|3
1624954200000|2021-06-29 08:10:00|1009.37|1007.87|1008.62|1007.37|1009.37|1008.12|1008.62|1007.37|14
1624954500000|2021-06-29 08:15:00|1008.37|1007.62|1007.12|1006.12|1008.37|1007.62|1006.87|1006.12|3
1624954800000|2021-06-29 08:20:00|1007.62|1006.37|1006.12|1004.87|1007.62|1006.62|1006.12|1004.87|3
1624955100000|2021-06-29 08:25:00|1005.87|1005.12|1004.62|1003.62|1005.87|1005.12|1004.62|1003.62|5
1624955400000|2021-06-29 08:30:00|1004.37|1003.87|1005.12|1004.12|1005.37|1004.12|1004.37|1003.87|0
1624955700000|2021-06-29 08:35:00|1005.37|1004.37|1005.12|1003.87|1005.37|1004.37|1004.37|1003.37|1
1624956000000|2021-06-29 08:40:00|1004.87|1004.12|1004.87|1003.62|1005.12|1004.12|1004.87|1003.62|0
1624956300000|2021-06-29 08:45:00|1005.12|1003.87|1005.12|1003.87|1005.37|1004.12|1004.87|1003.62|0
1624956600000|2021-06-29 08:50:00|1005.37|1004.12|1004.87|1003.87|1005.37|1004.12|1004.62|1003.37|5
1624956900000|2021-06-29 08:55:00|1005.12|1003.62|1004.62|1003.37|1005.12|1003.87|1003.87|1003.12|2
1624957200000|2021-06-29 09:00:00|1004.37|1003.62|1004.87|1003.87|1005.12|1003.87|1004.37|1003.62|0
1624957500000|2021-06-29 09:05:00|1005.12|1004.12|1005.12|1003.87|1005.62|1004.37|1004.87|1003.87|13
1624957800000|2021-06-29 09:10:00|1005.37|1004.12|1005.62|1004.37|1005.62|1004.37|1004.62|1003.62|10
1624958100000|2021-06-29 09:15:00|1005.37|1004.12|1005.62|1004.37|1005.62|1004.62|1005.37|1004.12|2
1624958400000|2021-06-29 09:20:00|1005.87|1004.62|1004.62|1003.37|1005.87|1004.62|1004.62|1003.37|0
1624958700000|2021-06-29 09:25:00|1004.87|1003.62|1004.12|1002.87|1004.87|1003.62|1004.12|1002.87|1
1624959000000|2021-06-29 09:30:00|1004.37|1003.12|1004.37|1003.12|1004.62|1003.37|1004.12|1002.87|0
1624959300000|2021-06-29 09:35:00|1004.62|1003.37|1004.12|1002.87|1004.62|1003.37|1004.12|1002.87|0
1624959600000|2021-06-29 09:40:00|1003.87|1002.62|1004.12|1002.87|1004.62|1003.37|1003.87|1002.62|1
1624959900000|2021-06-29 09:45:00|1004.37|1003.12|1004.37|1003.12|1005.12|1003.87|1004.37|1003.12|0
1624960200000|2021-06-29 09:50:00|1004.12|1003.37|1004.87|1003.62|1005.12|1003.87|1004.12|1003.37|0
1624960500000|2021-06-29 09:55:00|1005.12|1003.87|1005.37|1004.12|1005.37|1004.12|1004.87|1003.62|0
1624960800000|2021-06-29 10:00:00|1005.62|1004.37|1004.62|1003.37|1005.62|1004.37|1004.62|1003.37|0
1624961100000|2021-06-29 10:05:00|1004.87|1003.62|1003.37|1002.12|1004.87|1003.62|1003.37|1002.12|14
1624961400000|2021-06-29 10:10:00|1003.62|1002.37|1004.12|1002.87|1004.12|1003.12|1003.62|1002.37|0
1624961700000|2021-06-29 10:15:00|1004.37|1003.12|1004.62|1003.37|1004.62|1003.37|1004.12|1002.87|0
1624962000000|2021-06-29 10:20:00|1004.37|1003.62|1003.87|1002.87|1004.62|1003.62|1003.87|1002.62|1
1624962300000|2021-06-29 10:25:00|1004.12|1003.12|1003.62|1002.62|1004.12|1003.12|1003.62|1002.37|3
1624962600000|2021-06-29 10:30:00|1004.12|1002.87|1003.87|1002.62|1004.12|1002.87|1003.87|1002.62|0
1624962900000|2021-06-29 10:35:00|1003.62|1002.37|1003.37|1002.37|1003.87|1002.62|1003.37|1002.12|0
1624963200000|2021-06-29 10:40:00|1003.87|1002.62|1003.87|1002.87|1003.87|1003.12|1003.87|1002.62|1
1624963500000|2021-06-29 10:45:00||1003.12||1002.62||1003.12||1002.62|0
1624963800000|2021-06-29 10:50:00|1003.62|1002.87|1003.62|1002.87|1003.62|1002.87|1003.62|1002.62|0
1624964100000|2021-06-29 10:55:00|1004.12|1003.12|1004.87|1003.62|1004.87|1003.62|1003.87|1002.87|1
1624964400000|2021-06-29 11:00:00|1004.62|1003.37|1004.62|1003.37|1004.87|1003.62|1004.37|1003.12|0
1624964700000|2021-06-29 11:05:00|1004.37|1003.12|1004.12|1002.87|1004.37|1003.12|1004.12|1002.87|0
1624965000000|2021-06-29 11:10:00|1003.87|1003.12|1003.87|1002.62|1004.12|1003.12|1003.87|1002.62|0
1624965300000|2021-06-29 11:15:00|1004.12|1002.87|1003.87|1002.87|1004.12|1002.87|1003.87|1002.62|0
1624965600000|2021-06-29 11:20:00|1004.12|1002.62|1003.62|1002.37|1004.12|1002.87|1003.62|1002.37|0
1624965900000|2021-06-29 11:25:00|1003.87|1002.62|1003.87|1002.62|1003.87|1002.62|1003.87|1002.62|0
1624966200000|2021-06-29 11:30:00|1003.62|1002.37|1003.87|1002.62|1003.87|1002.87|1003.62|1002.37|0
1624966500000|2021-06-29 11:35:00|1003.62|1002.37|1003.87|1002.62|1004.12|1002.87|1003.62|1002.37|1
1624966800000|2021-06-29 11:40:00|1003.66|1002.41|1003.41|1002.16|1003.66|1002.41|1003.16|1002.16|0
1624967100000|2021-06-29 11:45:00|1003.16|1001.91|1003.66|1002.41|1003.66|1002.41|1002.91|1001.91|0
1624967400000|2021-06-29 11:50:00|1003.91|1002.66|1003.91|1002.66|1004.41|1003.16|1003.91|1002.66|0
1624967700000|2021-06-29 11:55:00|1004.16|1002.91|1004.41|1003.16|1004.41|1003.16|1003.91|1002.66|0
1624968000000|2021-06-29 12:00:00|1004.16|1002.91|1004.41|1003.16|1004.91|1003.66|1004.16|1002.91|0
1624968300000|2021-06-29 12:05:00|1004.16|1003.41|1004.91|1003.66|1004.91|1003.66|1003.91|1003.41|1
1624968600000|2021-06-29 12:10:00|1004.66|1003.41|1004.91|1003.66|1004.91|1003.66|1004.66|1003.41|0
1624968900000|2021-06-29 12:15:00|1005.16|1003.91|1005.66|1004.41|1005.66|1004.66|1005.16|1003.91|0
1624969200000|2021-06-29 12:20:00|1005.91|1004.66|1005.66|1004.41|1006.41|1005.16|1005.41|1004.41|6
1624969500000|2021-06-29 12:25:00|1005.91|1004.66|1005.41|1004.16|1005.91|1004.66|1005.41|1004.16|0
1624969800000|2021-06-29 12:30:00|1005.16|1004.41|1005.41|1004.16|1005.41|1004.41|1005.16|1004.16|0
1624970100000|2021-06-29 12:35:00|1005.66|1004.41|1005.66|1004.41|1005.91|1004.66|1005.16|1004.16|0
1624970400000|2021-06-29 12:40:00|1005.41|1004.16|1005.41|1004.16|1005.66|1004.66|1005.16|1004.16|0
1624970700000|2021-06-29 12:45:00|1005.16|1003.91|1005.41|1004.16|1005.41|1004.16|1004.66|1003.66|1
1624971000000|2021-06-29 12:50:00|1005.16|1003.91|1005.16|1003.91|1005.41|1004.16|1005.16|1003.91|0
1624971300000|2021-06-29 12:55:00|1004.91|1003.66|1005.41|1003.66|1005.66|1003.91|1004.91|1003.66|0
1624971600000|2021-06-29 13:00:00|1005.66|1003.91|1004.41|1003.16|1005.66|1003.91|1004.41|1003.16|0
1624971900000|2021-06-29 13:05:00|1004.16|1002.91|1004.91|1003.66|1004.91|1003.66|1004.16|1002.91|0
1624972200000|2021-06-29 13:10:00|1004.66|1003.91|1004.66|1003.41|1004.66|1003.91|1004.66|1003.41|0
1624972500000|2021-06-29 13:15:00||1003.66||1003.66||1003.91||1003.66|0
1624972800000|2021-06-29 13:20:00||1003.41||1003.41||1003.66||1003.41|0
1624973100000|2021-06-29 13:25:00|1004.41|1003.66|1004.41|1003.16|1004.41|1003.66|1004.41|1003.16|0
1624973400000|2021-06-29 13:30:00|1004.91|1003.41|1004.91|1003.66|1006.16|1004.91|1004.91|1003.41|3
1624973700000|2021-06-29 13:35:00|1004.66|1003.91|1004.41|1003.16|1006.16|1005.16|1004.41|1003.16|1
1624974000000|2021-06-29 13:40:00|1004.66|1003.41|1003.91|1002.91|1004.91|1003.66|1003.91|1002.91|10
1624974300000|2021-06-29 13:45:00|1004.41|1003.16|1003.41|1002.41|1004.66|1003.41|1003.41|1002.41|3
1624974600000|2021-06-29 13:50:00|1003.66|1002.66|1004.16|1003.16|1004.66|1003.91|1003.66|1002.41|49
1624974900000|2021-06-29 13:55:00|1004.41|1003.41|1004.91|1003.16|1004.91|1003.66|1004.41|1003.16|0
1624975200000|2021-06-29 14:00:00|1005.16|1003.41|1004.66|1003.41|1005.16|1003.91|1003.91|1002.66|0
1624975500000|2021-06-29 14:05:00|1004.91|1003.66|1004.16|1002.91|1005.16|1003.91|1004.16|1002.91|1
1624975800000|2021-06-29 14:10:00|1004.09|1002.84|1003.84|1002.84|1004.09|1003.09|1003.84|1002.59|0
1624976100000|2021-06-29 14:15:00|1004.09|1002.59|1004|1002.5|1004.84|1003.59|1003.59|1002.5|60
1624976400000|2021-06-29 14:20:00|1004.01|1002.51|1003.9|1002.4|1004.23|1002.73|1003.7|1002.2|0
1624976700000|2021-06-29 14:25:00|1003.93|1002.43|1004.41|1002.91|1004.41|1002.91|1003.91|1002.41|187
1624977000000|2021-06-29 14:30:00|1004.4|1002.9|1004.32|1002.82|1004.65|1003.15|1004.25|1002.75|0
1624977300000|2021-06-29 14:35:00|1004.34|1002.84|1003.95|1002.45|1004.6|1003.1|1003.84|1002.34|0
1624977600000|2021-06-29 14:40:00|1003.94|1002.44|1003.64|1002.14|1004.14|1002.64|1003.63|1002.13|0
1624977900000|2021-06-29 14:45:00|1003.65|1002.15|1003.75|1002.25|1003.75|1002.25|1003.42|1001.92|0
1624978200000|2021-06-29 14:50:00|1003.74|1002.24|1003.89|1002.39|1003.96|1002.46|1003.63|1002.13|0
1624978500000|2021-06-29 14:55:00|1003.88|1002.38|1003.03|1001.53|1003.89|1002.39|1003.02|1001.52|0
1624978800000|2021-06-29 15:00:00|1003.05|1001.55|1002.63|1001.13|1003.13|1001.63|1002.63|1001.13|0
1624979100000|2021-06-29 15:05:00|1002.6|1001.1|1002.51|1001.01|1002.73|1001.23|1002.32|1000.82|0
1624979400000|2021-06-29 15:10:00|1002.5|1001|1002.51|1001.01|1002.61|1001.11|1002.29|1000.79|0
1624979700000|2021-06-29 15:15:00|1002.49|1000.99|1002.53|1001.03|1002.83|1001.33|1002.31|1000.81|0
1624980000000|2021-06-29 15:20:00|1002.56|1001.06|1002.63|1001.13|1002.73|1001.23|1002.32|1000.82|0
1624980300000|2021-06-29 15:25:00|1002.62|1001.12|1002.83|1001.33|1003.04|1001.54|1002.52|1001.02|0
1624980600000|2021-06-29 15:30:00|1002.86|1001.36|1002.51|1001.01|1002.94|1001.44|1002.49|1000.99|0
1624980900000|2021-06-29 15:35:00|1002.48|1000.98|1002.2|1000.7|1002.52|1001.02|1002.08|1000.58|0
1624981200000|2021-06-29 15:40:00|1002.21|1000.71|1001.98|1000.48|1002.31|1000.81|1001.88|1000.38|0
1624981500000|2021-06-29 15:45:00|1001.99|1000.49|1002.07|1000.57|1002.41|1000.91|1001.99|1000.49|0
1624981800000|2021-06-29 15:50:00|1002.05|1000.55|1001.96|1000.46|1002.09|1000.59|1001.88|1000.38|0
1624982100000|2021-06-29 15:55:00|1001.97|1000.47|1002.34|1000.84|1002.41|1000.91|1001.97|1000.47|0
1624982400000|2021-06-29 16:00:00|1002.32|1000.82|1002.19|1000.69|1002.32|1000.82|1001.97|1000.47|0
1624982700000|2021-06-29 16:05:00|1002.18|1000.68|1002.17|1000.67|1002.19|1000.69|1002.07|1000.57|0
1624983000000|2021-06-29 16:10:00|1002.18|1000.68|1002.19|1000.69|1002.29|1000.79|1002.08|1000.58|0
1624983300000|2021-06-29 16:15:00|1002.18|1000.68|1002.01|1000.51|1002.19|1000.69|1001.78|1000.28|0
1624983600000|2021-06-29 16:20:00|1002|1000.5|1002.19|1000.69|1002.19|1000.69|1001.9|1000.4|0
1624983900000|2021-06-29 16:25:00|1002.2|1000.7|1002.21|1000.71|1002.21|1000.71|1002|1000.5|0
1624984200000|2021-06-29 16:30:00|1002.2|1000.7|1001.86|1000.36|1002.21|1000.71|1001.86|1000.36|0
1624984500000|2021-06-29 16:35:00|1001.87|1000.37|1002.06|1000.56|1002.08|1000.58|1001.86|1000.36|0
1624984800000|2021-06-29 16:40:00|1002.07|1000.57|1002.05|1000.55|1002.18|1000.68|1001.99|1000.49|0
1624985100000|2021-06-29 16:45:00|1002.06|1000.56|1002.27|1000.77|1002.27|1000.77|1002.04|1000.54|0
1624985400000|2021-06-29 16:50:00|1002.17|1000.67|1002.48|1000.98|1002.49|1000.99|1002.17|1000.67|0
1624985700000|2021-06-29 16:55:00|1002.47|1000.97|1002.59|1001.09|1002.59|1001.09|1002.37|1000.87|0
1624986000000|2021-06-29 17:00:00|1002.6|1001.1|1002.53|1001.03|1002.6|1001.1|1002.48|1000.98|0
1624986300000|2021-06-29 17:05:00|1002.51|1001.01|1002.79|1001.29|1002.79|1001.29|1002.48|1000.98|0
1624986600000|2021-06-29 17:10:00|1002.78|1001.28|1002.68|1001.18|1002.79|1001.29|1002.68|1001.18|0
1624986900000|2021-06-29 17:15:00|1002.69|1001.19|1002.47|1000.97|1002.69|1001.19|1002.36|1000.86|0
1624987200000|2021-06-29 17:20:00|1002.45|1000.95|1002.23|1000.73|1002.47|1000.97|1002.23|1000.73|0
1624987500000|2021-06-29 17:25:00|1002.24|1000.74|1002.23|1000.73|1002.34|1000.84|1002.23|1000.73|0
1624987800000|2021-06-29 17:30:00|1002.2|1000.7|1002.13|1000.63|1002.26|1000.76|1002.07|1000.57|0
1624988100000|2021-06-29 17:35:00|1002.14|1000.64|1002.13|1000.63|1002.24|1000.74|1002.13|1000.63|0
1624988400000|2021-06-29 17:40:00|1002.09|1000.59|1002.14|1000.64|1002.14|1000.64|1002.02|1000.52|0
1624988700000|2021-06-29 17:45:00|1002.15|1000.65|1002.13|1000.63|1002.2|1000.7|1002.13|1000.63|0
1624989000000|2021-06-29 17:50:00|1002.14|1000.64|1002.03|1000.53|1002.14|1000.64|1001.91|1000.41|0
1624989300000|2021-06-29 17:55:00|1002.02|1000.52|1002.26|1000.76|1002.27|1000.77|1001.92|1000.42|0
1624989600000|2021-06-29 18:00:00|1002.22|1000.72|1002.04|1000.54|1002.22|1000.72|1001.91|1000.41|0
1624989900000|2021-06-29 18:05:00|1002.05|1000.55|1002.3|1000.8|1002.4|1000.9|1002.05|1000.55|0
1624990200000|2021-06-29 18:10:00|1002.31|1000.81|1002.22|1000.72|1002.39|1000.89|1002.17|1000.67|0
1624990500000|2021-06-29 18:15:00|1002.21|1000.71|1002.15|1000.65|1002.29|1000.79|1002.06|1000.56|0
1624990800000|2021-06-29 18:20:00|1002.14|1000.64|1002.03|1000.53|1002.27|1000.77|1001.93|1000.43|0
1624991100000|2021-06-29 18:25:00|1002.04|1000.54|1001.76|1000.26|1002.04|1000.54|1001.7|1000.2|0
1624991400000|2021-06-29 18:30:00|1001.75|1000.25|1001.57|1000.07|1001.82|1000.32|1001.57|1000.07|0
1624991700000|2021-06-29 18:35:00|1001.56|1000.06|1001.33|999.83|1001.57|1000.07|1001.33|999.83|0
1624992000000|2021-06-29 18:40:00|1001.32|999.82|1001.22|999.72|1001.33|999.83|1001.2|999.7|0
1624992300000|2021-06-29 18:45:00|1001.21|999.71|1001.08|999.58|1001.21|999.71|1000.9|999.4|0
1624992600000|2021-06-29 18:50:00|1001.09|999.59|1001.15|999.65|1001.15|999.65|1001|999.5|0
1624992900000|2021-06-29 18:55:00|1001.18|999.68|1001.39|999.89|1001.39|999.89|1001.15|999.65|0
1624993200000|2021-06-29 19:00:00|1001.37|999.87|1001.25|999.75|1001.39|999.89|1001.06|999.56|0
1624993500000|2021-06-29 19:05:00|1001.26|999.76|1001.45|999.95|1001.48|999.98|1001.26|999.76|0
1624993800000|2021-06-29 19:10:00|1001.46|999.96|1001.8|1000.3|1001.8|1000.3|1001.45|999.95|0
1624994100000|2021-06-29 19:15:00|1001.79|1000.29|1001.82|1000.32|1001.93|1000.43|1001.68|1000.18|0
1624994400000|2021-06-29 19:20:00|1001.81|1000.31|1001.93|1000.43|1001.93|1000.43|1001.79|1000.29|0
1624994700000|2021-06-29 19:25:00|1001.9|1000.4|1001.83|1000.33|1001.94|1000.44|1001.82|1000.32|0
1624995000000|2021-06-29 19:30:00|1001.82|1000.32|1001.81|1000.31|1001.83|1000.33|1001.6|1000.1|0
1624995300000|2021-06-29 19:35:00|1001.8|1000.3|1002.01|1000.51|1002.03|1000.53|1001.7|1000.2|0
1624995600000|2021-06-29 19:40:00|1002|1000.5|1001.8|1000.3|1002|1000.5|1001.68|1000.18|0
1624995900000|2021-06-29 19:45:00|1001.81|1000.31|1001.48|999.98|1001.91|1000.41|1001.48|999.98|0
1624996200000|2021-06-29 19:50:00|1001.49|999.99|1001.82|1000.32|1001.84|1000.34|1001.49|999.99|0
1624996500000|2021-06-29 19:55:00|1001.83|1000.33|1002.07|1000.57|1002.44|1000.94|1001.71|1000.21|0
1624996800000|2021-06-29 20:00:00|1002.31|1000.81|1002.69|1001.19|1002.69|1001.19|1002.31|1000.81|0
1624997100000|2021-06-29 20:05:00|1002.7|1001.2|1002.93|1001.43|1002.93|1001.43|1002.64|1001.14|0
1624997400000|2021-06-29 20:10:00|1002.94|1001.44|1003.37|1001.87|1003.49|1001.99|1002.84|1001.34|0
1624997700000|2021-06-29 20:15:00|1003.38|1001.88|1003.42|1001.92|1003.51|1002.01|1003.33|1001.83|0
1624998000000|2021-06-29 20:20:00|1003.41|1001.91|1003.37|1001.87|1003.42|1001.92|1003.33|1001.83|0
1624998300000|2021-06-29 20:25:00|1003.33|1001.83|1003.37|1001.87|1003.42|1001.92|1003.33|1001.83|0
1624998600000|2021-06-29 20:30:00|1003.38|1001.88|1003.33|1001.83|1003.42|1001.92|1003.29|1001.79|0
1624998900000|2021-06-29 20:35:00|1003.32|1001.82|1003.18|1001.68|1003.37|1001.87|1003.13|1001.63|0
1624999200000|2021-06-29 20:40:00|1003.17|1001.67|1003.13|1001.63|1003.18|1001.68|1003.04|1001.54|0
1624999500000|2021-06-29 20:45:00|1003.14|1001.64|1003.29|1001.79|1003.33|1001.83|1003.13|1001.63|0
1624999800000|2021-06-29 20:50:00|1003.28|1001.78|1003.33|1001.83|1003.37|1001.87|1003.18|1001.68|0
1625000100000|2021-06-29 20:55:00|1003.32|1001.82|1003.18|1001.68|1003.37|1001.87|1003.18|1001.68|0
1625000400000|2021-06-29 21:00:00|1003.21|1001.71|1003.2|1001.7|1003.21|1001.71|1003.2|1001.7|0
1625000700000|2021-06-29 21:05:00|1003.16|1001.66|1003.2|1001.7|1003.21|1001.71|1003.16|1001.66|0
1625001000000|2021-06-29 21:10:00|1003.23|1001.73|1003.23|1001.73|1003.25|1001.75|1003.21|1001.71|0
1625001300000|2021-06-29 21:15:00|1003.25|1001.75|1003.23|1001.73|1003.25|1001.75|1003.23|1001.73|0
1625001600000|2021-06-29 21:20:00|1003.21|1001.71|1003.21|1001.71|1003.21|1001.71|1003.21|1001.71|0
1625001900000|2021-06-29 21:25:00|1003.2|1001.7|1003.2|1001.7|1003.23|1001.73|1003.2|1001.7|0
1625002200000|2021-06-29 21:30:00|1003.21|1001.71|1003.18|1001.68|1003.21|1001.71|1003.18|1001.68|0
1625003100000|2021-06-29 21:45:00|1003.2|1001.7|1003.21|1001.71|1003.23|1001.73|1003.2|1001.7|0
1625003400000|2021-06-29 21:50:00|1003.23|1001.73|1003.21|1001.71|1003.23|1001.73|1003.2|1001.7|0
1625003700000|2021-06-29 21:55:00|1003.23|1001.73|1003.21|1001.71|1003.23|1001.73|1003.21|1001.71|0
1625004000000|2021-06-29 22:00:00|1003.24|1001.74|1003.11|1001.61|1003.46|1001.96|1003.06|1001.56|0
1625004300000|2021-06-29 22:05:00|1003.13|1001.63|1003.06|1001.56|1003.15|1001.65|1003.06|1001.56|0
1625004600000|2021-06-29 22:10:00|1003.07|1001.57|1003.15|1001.65|1003.15|1001.65|1003.07|1001.57|0
1625004900000|2021-06-29 22:15:00|1003.11|1001.61|1003.15|1001.65|1003.2|1001.7|1003.11|1001.61|0
1625005200000|2021-06-29 22:20:00|1003.16|1001.66|1003.24|1001.74|1003.24|1001.74|1003.15|1001.65|0
1625005500000|2021-06-29 22:25:00|1003.25|1001.75|1003.24|1001.74|1003.31|1001.81|1003.24|1001.74|0
1625005800000|2021-06-29 22:30:00|1003.25|1001.75|1003.24|1001.74|1003.31|1001.81|1003.2|1001.7|0
1625006100000|2021-06-29 22:35:00|1003.2|1001.7|1003.2|1001.7|1003.2|1001.7|1003.11|1001.61|0
1625006400000|2021-06-29 22:40:00|1003.22|1001.72|1003.31|1001.81|1003.31|1001.81|1003.22|1001.72|0
1625006700000|2021-06-29 22:45:00|1003.3|1001.8|1003.31|1001.81|1003.4|1001.9|1003.24|1001.74|0
1625007000000|2021-06-29 22:50:00|1003.33|1001.83|1003.4|1001.9|1003.4|1001.9|1003.31|1001.81|0
1625007300000|2021-06-29 22:55:00|1003.42|1001.92|1003.35|1001.85|1003.44|1001.94|1003.31|1001.81|0
1625007600000|2021-06-29 23:00:00|1003.36|1001.86|1003.35|1001.85|1003.4|1001.9|1003.35|1001.85|0
1625007900000|2021-06-29 23:05:00|1003.36|1001.86|1003.44|1001.94|1003.44|1001.94|1003.35|1001.85|0
1625008200000|2021-06-29 23:10:00|1003.45|1001.95|1003.49|1001.99|1003.49|1001.99|1003.44|1001.94|0
1625008500000|2021-06-29 23:15:00|1003.48|1001.98|1003.53|1002.03|1003.55|1002.05|1003.44|1001.94|0
1625008800000|2021-06-29 23:20:00|1003.54|1002.04|1003.68|1002.18|1003.68|1002.18|1003.53|1002.03|0
1625009100000|2021-06-29 23:25:00|1003.66|1002.16|1003.73|1002.23|1003.8|1002.3|1003.64|1002.14|0
1625009400000|2021-06-29 23:30:00|1003.74|1002.24|1003.68|1002.18|1003.77|1002.27|1003.64|1002.14|0
1625009700000|2021-06-29 23:35:00|1003.66|1002.16|1003.96|1002.46|1003.96|1002.46|1003.64|1002.14|0
1625010000000|2021-06-29 23:40:00|1003.97|1002.47|1004|1002.5|1004.05|1002.55|1003.96|1002.46|0
1625010300000|2021-06-29 23:45:00|1003.98|1002.48|1004.05|1002.55|1004.15|1002.65|1003.96|1002.46|0
1625010600000|2021-06-29 23:50:00|1004.04|1002.54|1004.11|1002.61|1004.15|1002.65|1004|1002.5|0
1625010900000|2021-06-29 23:55:00|1004.1|1002.6|1004.05|1002.55|1004.11|1002.61|1004|1002.5|0
1625011200000|2021-06-30 00:00:00|1004.07|1002.57|1004.11|1002.61|1004.2|1002.7|1003.97|1002.47|0
1625011500000|2021-06-30 00:05:00|1004.13|1002.63|1004.11|1002.61|1004.2|1002.7|1004.06|1002.56|0
1625011800000|2021-06-30 00:10:00|1004.13|1002.63|1003.97|1002.47|1004.15|1002.65|1003.97|1002.47|0
1625012100000|2021-06-30 00:15:00|1003.98|1002.48|1004.22|1002.72|1004.27|1002.77|1003.69|1002.19|0
1625012400000|2021-06-30 00:20:00|1004.16|1002.66|1003.89|1002.39|1004.16|1002.66|1003.89|1002.39|0
1625012700000|2021-06-30 00:25:00|1003.88|1002.38|1003.84|1002.34|1004|1002.5|1003.68|1002.18|0
1625013000000|2021-06-30 00:30:00|1003.82|1002.32|1003.37|1001.87|1003.89|1002.39|1003.27|1001.77|0
1625013300000|2021-06-30 00:35:00|1003.4|1001.9|1003.21|1001.71|1003.58|1002.08|1003.05|1001.55|0
1625013600000|2021-06-30 00:40:00|1003.23|1001.73|1003.26|1001.76|1003.37|1001.87|1003.16|1001.66|0
1625013900000|2021-06-30 00:45:00|1003.29|1001.79|1003.41|1001.91|1003.47|1001.97|1003.26|1001.76|0
1625014200000|2021-06-30 00:50:00|1003.47|1001.97|1003.05|1001.55|1003.47|1001.97|1003.05|1001.55|0
1625014500000|2021-06-30 00:55:00|1003|1001.5|1002.74|1001.24|1003.05|1001.55|1002.74|1001.24|0
1625014800000|2021-06-30 01:00:00|1002.73|1001.23|1003|1001.5|1003.06|1001.56|1002.69|1001.19|0
1625015100000|2021-06-30 01:05:00|1002.95|1001.45|1003.4|1001.9|1003.47|1001.97|1002.95|1001.45|0
1625015400000|2021-06-30 01:10:00|1003.41|1001.91|1003.21|1001.71|1003.48|1001.98|1003.2|1001.7|0
1625015700000|2021-06-30 01:15:00|1003.2|1001.7|1003.26|1001.76|1003.52|1002.02|1003.16|1001.66|0
1625016000000|2021-06-30 01:20:00|1003.25|1001.75|1003.45|1001.95|1003.47|1001.97|1003.15|1001.65|0
1625016300000|2021-06-30 01:25:00|1003.46|1001.96|1003.26|1001.76|1003.46|1001.96|1003.26|1001.76|0
1625016600000|2021-06-30 01:30:00|1003.36|1001.86|1003.4|1001.9|1003.57|1002.07|1003.35|1001.85|0
1625016900000|2021-06-30 01:35:00|1003.42|1001.92|1003.21|1001.71|1003.51|1002.01|1003.21|1001.71|0
1625017200000|2021-06-30 01:40:00|1003.22|1001.72|1003.14|1001.64|1003.37|1001.87|1003.14|1001.64|0
1625017500000|2021-06-30 01:45:00|1003.15|1001.65|1003.11|1001.61|1003.36|1001.86|1003.06|1001.56|0
1625017800000|2021-06-30 01:50:00|1003.12|1001.62|1003.14|1001.64|1003.26|1001.76|1003.05|1001.55|0
1625018100000|2021-06-30 01:55:00|1003.15|1001.65|1002.72|1001.22|1003.15|1001.65|1002.62|1001.12|0
1625018400000|2021-06-30 02:00:00|1002.62|1001.12|1002.83|1001.33|1002.94|1001.44|1002.62|1001.12|0
1625018700000|2021-06-30 02:05:00|1002.81|1001.31|1002.78|1001.28|1002.93|1001.43|1002.63|1001.13|0
1625019000000|2021-06-30 02:10:00|1002.77|1001.27|1002.98|1001.48|1003.05|1001.55|1002.77|1001.27|0
1625019300000|2021-06-30 02:15:00|1002.97|1001.47|1002.95|1001.45|1003.15|1001.65|1002.94|1001.44|0
1625019600000|2021-06-30 02:20:00|1002.96|1001.46|1003.16|1001.66|1003.16|1001.66|1002.95|1001.45|0
1625019900000|2021-06-30 02:25:00|1003.14|1001.64|1003.05|1001.55|1003.14|1001.64|1002.74|1001.24|0
1625020200000|2021-06-30 02:30:00|1003.02|1001.52|1002.77|1001.27|1003.02|1001.52|1002.73|1001.23|0
1625020500000|2021-06-30 02:35:00|1002.78|1001.28|1002.73|1001.23|1002.88|1001.38|1002.62|1001.12|0
1625020800000|2021-06-30 02:40:00|1002.72|1001.22|1002.67|1001.17|1002.83|1001.33|1002.67|1001.17|0
1625021100000|2021-06-30 02:45:00|1002.65|1001.15|1002.77|1001.27|1002.93|1001.43|1002.62|1001.12|0
1625021400000|2021-06-30 02:50:00|1002.76|1001.26|1002.87|1001.37|1002.92|1001.42|1002.71|1001.21|0
1625021700000|2021-06-30 02:55:00|1002.88|1001.38|1002.97|1001.47|1003.03|1001.53|1002.82|1001.32|0
1625022000000|2021-06-30 03:00:00|1002.96|1001.46|1002.83|1001.33|1003.14|1001.64|1002.83|1001.33|0
1625022300000|2021-06-30 03:05:00|1002.8|1001.3|1002.76|1001.26|1002.93|1001.43|1002.61|1001.11|0
1625022600000|2021-06-30 03:10:00|1002.78|1001.28|1002.82|1001.32|1002.92|1001.42|1002.72|1001.22|0
1625022900000|2021-06-30 03:15:00|1002.79|1001.29|1003.18|1001.68|1003.18|1001.68|1002.72|1001.22|0
1625023200000|2021-06-30 03:20:00|1003.17|1001.67|1003.18|1001.68|1003.24|1001.74|1003.03|1001.53|0
1625023500000|2021-06-30 03:25:00|1003.16|1001.66|1003.19|1001.69|1003.25|1001.75|1003.13|1001.63|0
1625023800000|2021-06-30 03:30:00|1003.21|1001.71|1003.35|1001.85|1003.36|1001.86|1003.15|1001.65|0
1625024100000|2021-06-30 03:35:00|1003.33|1001.83|1003.3|1001.8|1003.36|1001.86|1003.14|1001.64|0
1625024400000|2021-06-30 03:40:00|1003.28|1001.78|1003.3|1001.8|1003.36|1001.86|1003.14|1001.64|0
1625024700000|2021-06-30 03:45:00|1003.26|1001.76|1003.26|1001.76|1003.41|1001.91|1003.26|1001.76|0
1625025000000|2021-06-30 03:50:00|1003.24|1001.74|1003.15|1001.65|1003.26|1001.76|1003.15|1001.65|0
1625025300000|2021-06-30 03:55:00|1003.16|1001.66|1003.47|1001.97|1003.47|1001.97|1003.16|1001.66|0
1625025600000|2021-06-30 04:00:00|1003.45|1001.95|1003.26|1001.76|1003.47|1001.97|1003.26|1001.76|0
1625025900000|2021-06-30 04:05:00|1003.29|1001.79|1003.41|1001.91|1003.41|1001.91|1003.29|1001.79|0
1625026200000|2021-06-30 04:10:00|1003.4|1001.9|1003.31|1001.81|1003.41|1001.91|1003.27|1001.77|0
1625026500000|2021-06-30 04:15:00|1003.3|1001.8|1003.26|1001.76|1003.47|1001.97|1003.26|1001.76|0
1625026800000|2021-06-30 04:20:00|1003.27|1001.77|1003.26|1001.76|1003.37|1001.87|1003.26|1001.76|0
1625027100000|2021-06-30 04:25:00|1003.25|1001.75|1003.15|1001.65|1003.26|1001.76|1003.05|1001.55|0
1625027400000|2021-06-30 04:30:00|1003.16|1001.66|1003.15|1001.65|1003.26|1001.76|1003.14|1001.64|0
1625027700000|2021-06-30 04:35:00|1003.14|1001.64|1003.15|1001.65|1003.15|1001.65|1003.04|1001.54|0
1625028000000|2021-06-30 04:40:00|1003.18|1001.68|1003.27|1001.77|1003.37|1001.87|1003.15|1001.65|0
1625028300000|2021-06-30 04:45:00|1003.26|1001.76|1003.26|1001.76|1003.37|1001.87|1003.26|1001.76|0
1625028600000|2021-06-30 04:50:00|1003.36|1001.86|1003.47|1001.97|1003.52|1002.02|1003.36|1001.86|0
1625028900000|2021-06-30 04:55:00|1003.48|1001.98|1003.51|1002.01|1003.58|1002.08|1003.47|1001.97|0
1625029200000|2021-06-30 05:00:00|1003.53|1002.03|1003.5|1002|1003.72|1002.22|1003.5|1002|0
1625029500000|2021-06-30 05:05:00|1003.51|1002.01|1003.4|1001.9|1003.61|1002.11|1003.4|1001.9|0
1625029800000|2021-06-30 05:10:00|1003.43|1001.93|1003.45|1001.95|1003.61|1002.11|1003.4|1001.9|0
1625030100000|2021-06-30 05:15:00|1003.44|1001.94|1003.4|1001.9|1003.71|1002.21|1003.4|1001.9|0
1625030400000|2021-06-30 05:20:00|1003.39|1001.89|1003.4|1001.9|1003.4|1001.9|1003.29|1001.79|0
1625030700000|2021-06-30 05:25:00|1003.39|1001.89|1003.33|1001.83|1003.4|1001.9|1003.29|1001.79|0
1625031000000|2021-06-30 05:30:00|1003.35|1001.85|1003.49|1001.99|1003.6|1002.1|1003.33|1001.83|0
1625031300000|2021-06-30 05:35:00|1003.5|1002|1003.44|1001.94|1003.55|1002.05|1003.3|1001.8|0
1625031600000|2021-06-30 05:40:00|1003.42|1001.92|1003.29|1001.79|1003.5|1002|1003.29|1001.79|0
1625031900000|2021-06-30 05:45:00|1003.28|1001.78|1003.09|1001.59|1003.29|1001.79|1003.09|1001.59|0
1625032200000|2021-06-30 05:50:00|1003.08|1001.58|1002.65|1001.15|1003.08|1001.58|1002.59|1001.09|0
1625032500000|2021-06-30 05:55:00|1002.64|1001.14|1002.34|1000.84|1002.66|1001.16|1002.34|1000.84|0
1625032800000|2021-06-30 06:00:00|1002.31|1000.81|1001.81|1000.31|1002.31|1000.81|1001.62|1000.12|0
1625033100000|2021-06-30 06:05:00|1001.76|1000.26|1001.42|999.92|1002.03|1000.53|1001.42|999.92|0
1625033400000|2021-06-30 06:10:00|1001.43|999.93|1001.22|999.72|1001.58|1000.08|1001.21|999.71|0
1625033700000|2021-06-30 06:15:00|1001.21|999.71|1001.56|1000.06|1001.57|1000.07|1001.03|999.53|0
1625034000000|2021-06-30 06:20:00|1001.53|1000.03|1001.55|1000.05|1001.86|1000.36|1001.45|999.95|0
1625034300000|2021-06-30 06:25:00|1001.54|1000.04|1001.67|1000.17|1001.67|1000.17|1001.34|999.84|0
1625034600000|2021-06-30 06:30:00|1001.64|1000.14|1001.66|1000.16|1001.86|1000.36|1001.34|999.84|0
1625034900000|2021-06-30 06:35:00|1001.69|1000.19|1001.55|1000.05|1001.87|1000.37|1001.54|1000.04|0
1625035200000|2021-06-30 06:40:00|1001.52|1000.02|1001.76|1000.26|1001.76|1000.26|1001.45|999.95|0
1625035500000|2021-06-30 06:45:00|1001.77|1000.27|1001.82|1000.32|1002.02|1000.52|1001.72|1000.22|0
1625035800000|2021-06-30 06:50:00|1001.62|1000.12|1001.8|1000.3|1001.96|1000.46|1001.61|1000.11|0
1625036100000|2021-06-30 06:55:00|1001.81|1000.31|1001.73|1000.23|1001.81|1000.31|1001.13|999.63|0
1625036400000|2021-06-30 07:00:00|1001.69|1000.19|1031.09|1001.84|1031.09|1004.59|1001.61|1000.11|13
1625036700000|2021-06-30 07:05:00|1016.84|1003.09|1004.59|1002.34|1016.84|1004.59|1004.59|1002.09|4
1625037000000|2021-06-30 07:10:00|1004.34|1002.09|1002.84|1001.84|1004.34|1002.59|1002.59|1001.59|10
1625037300000|2021-06-30 07:15:00|1002.59|1001.34|1003.09|1002.09|1003.59|1002.34|1002.09|1000.84|12
1625037600000|2021-06-30 07:20:00|1003.34|1002.34|1002.59|1001.59|1003.59|1002.34|1002.34|1001.34|9
1625037900000|2021-06-30 07:25:00|1002.84|1001.84|1003.84|1002.84|1004.09|1002.84|1002.59|1001.84|51
1625038200000|2021-06-30 07:30:00|1003.59|1003.09|1003.59|1002.59|1003.84|1003.09|1003.34|1002.34|9
1625038500000|2021-06-30 07:35:00|1003.84|1002.34|1003.59|1002.34|1004.09|1002.84|1003.09|1002.09|2
1625038800000|2021-06-30 07:40:00|1003.34|1001.84|1002.59|1001.34|1003.59|1001.84|1002.59|1001.34|2
1625039100000|2021-06-30 07:45:00|1002.34|1001.59|1003.09|1002.09|1003.59|1002.59|1002.34|1001.59|3
1625039400000|2021-06-30 07:50:00|1002.84|1001.84|1002.09|1000.84|1002.84|1001.84|1001.84|1000.84|1
1625039700000|2021-06-30 07:55:00|1001.84|1000.59|1001.34|1000.34|1001.84|1000.59|1001.34|1000.34|0
1625040000000|2021-06-30 08:00:00|1001.09|1000.09|1000.84|999.64|1001.09|1000.34|1000.59|999.54|6
1625040300000|2021-06-30 08:05:00|1000.59|999.24|999.74|998.64|1000.59|999.34|999.74|998.64|3
1625040600000|2021-06-30 08:10:00|999.64|998.54|997.84|997.24|999.64|998.54|997.84|997.14|73
1625040900000|2021-06-30 08:15:00|997.74|996.84|997.54|996.54|998.24|997.54|997.24|996.24|38
1625041200000|2021-06-30 08:20:00|997.24|996.44|997.24|996.34|997.64|996.74|996.64|995.54|11
1625041500000|2021-06-30 08:25:00|997.14|996.24|997.34|996.34|997.84|996.74|996.84|996.04|16
1625041800000|2021-06-30 08:30:00|997.24|996.04|996.54|995.44|997.24|996.04|996.14|995.14|3
1625042100000|2021-06-30 08:35:00|996.44|995.34|997.04|996.04|997.24|996.34|996.34|995.24|8
1625042400000|2021-06-30 08:40:00|996.94|995.94|997.24|996.24|997.24|996.54|996.74|995.74|1
1625042700000|2021-06-30 08:45:00|997.14|996.34|996.54|995.54|997.24|996.34|996.54|995.44|0
1625043000000|2021-06-30 08:50:00|996.64|995.44|995.74|994.74|996.64|995.54|995.54|994.54|5
1625043300000|2021-06-30 08:55:00|995.84|994.64|995.84|995.14|996.14|995.14|995.34|994.34|3
1625043600000|2021-06-30 09:00:00|995.74|994.84|994.24|993.44|995.84|994.84|994.24|993.14|6
1625043900000|2021-06-30 09:05:00|994.64|993.54|995.64|994.94|995.84|995.14|994.24|993.24|51
1625044200000|2021-06-30 09:10:00|995.54|994.84|993.94|992.94|995.54|994.84|993.84|992.74|11
1625044500000|2021-06-30 09:15:00|994.04|993.04|994.84|993.84|994.84|993.84|993.94|992.84|7
1625044800000|2021-06-30 09:20:00|994.74|993.54|995.54|994.84|995.54|994.84|994.34|993.54|51
1625045100000|2021-06-30 09:25:00|995.44|994.44|995.84|995.04|995.84|995.04|995.34|994.44|27
1625045400000|2021-06-30 09:30:00|995.74|994.84|995.44|994.74|995.84|994.94|994.94|994.34|69
1625045700000|2021-06-30 09:35:00|995.24|994.54|996.04|995.14|996.54|995.54|995.04|994.44|9
1625046000000|2021-06-30 09:40:00|995.94|994.74|995.54|994.74|995.94|994.84|995.14|994.34|7
1625046300000|2021-06-30 09:45:00|995.44|994.84|996.94|996.04|997.04|996.04|995.44|994.74|5
1625046600000|2021-06-30 09:50:00|996.84|995.64|996.14|995.14|996.94|995.74|995.54|994.84|13
1625046900000|2021-06-30 09:55:00|996.04|994.94|995.54|994.64|996.14|995.44|995.24|994.64|6
1625047200000|2021-06-30 10:00:00|995.64|994.74|996.14|995.14|996.24|995.44|995.44|994.74|6
1625047500000|2021-06-30 10:05:00|996.24|995.24|996.74|996.04|997.24|996.14|995.94|995.14|4
1625047800000|2021-06-30 10:10:00|996.64|995.64|996.24|995.14|996.64|996.04|995.84|995.04|12
1625048100000|2021-06-30 10:15:00|996.34|995.24|995.84|994.84|996.54|995.44|995.84|994.84|0
1625048400000|2021-06-30 10:20:00|995.94|994.74|994.84|993.84|995.94|994.74|994.74|993.64|4
1625048700000|2021-06-30 10:25:00|994.94|993.94|995.04|994.14|995.14|994.14|994.54|993.54|0
1625049000000|2021-06-30 10:30:00|995.14|993.64|994.74|993.74|995.14|993.74|994.74|993.64|1
1625049300000|2021-06-30 10:35:00|994.64|993.84|994.74|993.84|995.14|994.14|994.64|993.74|1
1625049600000|2021-06-30 10:40:00|994.84|993.94|994.94|993.84|994.94|993.94|994.44|993.44|1
1625049900000|2021-06-30 10:45:00|994.84|993.74|994.34|993.24|994.94|993.94|994.24|993.24|2
1625050200000|2021-06-30 10:50:00|994.44|993.34|994.54|993.54|994.64|993.54|994.24|993.24|0
1625050500000|2021-06-30 10:55:00|994.64|993.64|994.64|993.54|995.14|994.14|994.54|993.54|0
1625050800000|2021-06-30 11:00:00|994.54|993.64|994.64|993.64|995.14|994.14|994.54|993.54|0
1625051100000|2021-06-30 11:05:00|994.74|993.74|995.64|994.54|995.74|994.64|994.64|993.64|4
1625051400000|2021-06-30 11:10:00|995.54|994.64|995.74|994.84|995.94|994.94|995.54|994.54|0
1625051700000|2021-06-30 11:15:00|995.84|994.74|996.44|995.64|996.64|995.64|995.34|994.64|4
1625052000000|2021-06-30 11:20:00|996.54|995.74|997.14|996.24|997.24|996.24|996.44|995.74|0
1625052300000|2021-06-30 11:25:00|997.04|995.84|996.74|995.84|997.24|995.84|996.54|995.84|4
1625052600000|2021-06-30 11:30:00|996.84|995.94|996.94|995.94|997.44|996.44|996.84|995.94|3
1625052900000|2021-06-30 11:35:00|997.04|996.04|997.24|996.24|997.44|996.44|996.94|995.94|1
1625053200000|2021-06-30 11:40:00|997.05|996.05|997.25|996.25|997.45|996.35|996.85|995.75|0
1625053500000|2021-06-30 11:45:00|997.35|996.35|997.15|996.05|997.35|996.35|997.05|995.95|0
1625053800000|2021-06-30 11:50:00|997.05|996.15|996.55|995.75|997.15|996.15|996.45|995.75|1
1625054100000|2021-06-30 11:55:00|996.65|995.35|996.55|995.75|996.75|995.75|996.25|995.25|5
1625054400000|2021-06-30 12:00:00|996.65|995.65|995.75|994.65|996.65|995.65|995.75|994.65|6
1625054700000|2021-06-30 12:05:00|995.65|994.75|995.75|994.65|995.95|994.85|995.45|994.45|1
1625055000000|2021-06-30 12:10:00|995.65|994.75|995.65|994.15|995.75|994.75|995.35|994.15|0
1625055300000|2021-06-30 12:15:00|995.55|994.25|995.85|994.85|996.05|995.05|995.35|994.25|0
1625055600000|2021-06-30 12:20:00|995.75|994.75|995.55|994.55|995.95|994.95|995.55|994.45|0
1625055900000|2021-06-30 12:25:00|995.65|994.65|995.05|994.15|995.65|994.65|994.95|993.95|3
1625056200000|2021-06-30 12:30:00|995.15|994.25|994.75|993.95|995.25|994.25|994.75|993.75|2
1625056500000|2021-06-30 12:35:00|994.65|993.55|994.35|993.45|994.85|993.55|994.25|993.35|1
1625056800000|2021-06-30 12:40:00||993.55||993.65||993.65||993.55|0
1625057100000|2021-06-30 12:45:00|994.75|993.75|994.85|993.85|994.95|993.95|994.55|993.55|4
1625057400000|2021-06-30 12:50:00|994.95|993.95|995.55|994.65|995.65|994.65|994.95|993.95|0
1625057700000|2021-06-30 12:55:00|995.45|994.15|995.15|994.35|995.55|994.35|995.05|994.15|5
1625058000000|2021-06-30 13:00:00|995.05|993.95|995.05|994.05|995.05|994.05|994.55|993.85|2
1625058300000|2021-06-30 13:05:00|994.95|993.65|994.55|993.55|994.95|993.75|994.45|993.45|2
1625058600000|2021-06-30 13:10:00|994.45|993.15|993.95|993.15|994.45|993.15|993.85|993.15|3
1625058900000|2021-06-30 13:15:00|993.85|993.25|994.35|993.35|994.45|993.35|993.85|993.25|3
1625059200000|2021-06-30 13:20:00|994.25|993.45|994.15|993.15|994.45|993.45|993.95|993.05|2
1625059500000|2021-06-30 13:25:00|994.25|993.25|994.35|993.45|994.45|993.45|993.95|993.25|0
1625059800000|2021-06-30 13:30:00|994.45|993.55|993.55|992.55|995.15|994.15|993.55|992.55|4
1625060100000|2021-06-30 13:35:00|993.65|992.65|994.65|993.75|994.75|993.75|993.55|992.55|0
1625060400000|2021-06-30 13:40:00|994.75|993.85|994.95|993.95|995.15|994.15|994.55|993.25|1
1625060700000|2021-06-30 13:45:00|994.85|993.85|994.95|993.95|995.15|994.15|994.25|993.25|2
1625061000000|2021-06-30 13:50:00|995.05|994.05|995.25|994.15|995.35|994.35|994.75|993.65|0
1625061300000|2021-06-30 13:55:00|995.15|994.05|996.95|995.25|996.95|995.75|995.05|994.05|0
1625061600000|2021-06-30 14:00:00|997.05|995.35|995.45|994.45|997.35|996.25|995.35|994.35|1
1625061900000|2021-06-30 14:05:00|995.55|994.55|994.95|993.95|995.75|994.65|994.85|993.85|2
1625062200000|2021-06-30 14:10:00|994.93|993.93|993.93|992.93|995.33|994.23|993.93|992.93|20
1625062500000|2021-06-30 14:15:00|994.03|993.03|995.48|993.98|995.49|993.99|993.03|992.03|41
1625062800000|2021-06-30 14:20:00|995.47|993.97|995.92|994.42|996.1|994.6|995.37|993.87|0
1625063100000|2021-06-30 14:25:00|995.9|994.4|995.71|994.21|995.93|994.43|995.32|993.82|405
1625063400000|2021-06-30 14:30:00|995.65|994.15|996.88|995.38|996.99|995.49|995.5|994|86
1625063700000|2021-06-30 14:35:00|996.87|995.37|996.66|995.16|996.98|995.48|996.26|994.76|0
1625064000000|2021-06-30 14:40:00|996.67|995.17|995.66|994.16|996.77|995.27|995.45|993.95|0
1625064300000|2021-06-30 14:45:00|995.67|994.17|995.38|993.88|995.79|994.29|995.07|993.57|0
1625064600000|2021-06-30 14:50:00|995.37|993.87|994.57|993.07|995.37|993.87|994.51|993.01|0
1625064900000|2021-06-30 14:55:00|994.54|993.04|994.1|992.6|994.54|993.04|993.99|992.49|0
1625065200000|2021-06-30 15:00:00|994.08|992.58|992.7|991.2|994.14|992.64|992.69|991.19|0
1625065500000|2021-06-30 15:05:00|992.66|991.16|993.2|991.7|993.29|991.79|992.55|991.05|0
1625065800000|2021-06-30 15:10:00|993.19|991.69|992.76|991.26|993.19|991.69|992.27|990.77|0
1625066100000|2021-06-30 15:15:00|992.75|991.25|992.43|990.93|992.75|991.25|991.94|990.44|0
1625066400000|2021-06-30 15:20:00|992.44|990.94|992.85|991.35|992.97|991.47|991.84|990.34|0
1625066700000|2021-06-30 15:25:00|992.88|991.38|993.28|991.78|993.45|991.95|992.53|991.03|0
1625067000000|2021-06-30 15:30:00|993.35|991.85|992.17|990.67|993.7|992.2|991.94|990.44|0
1625067300000|2021-06-30 15:35:00|992.23|990.73|993.17|991.67|993.27|991.77|992.02|990.52|0
1625067600000|2021-06-30 15:40:00|993.16|991.66|992.56|991.06|993.26|991.76|992.23|990.73|0
1625067900000|2021-06-30 15:45:00|992.55|991.05|992.45|990.95|992.76|991.26|992.34|990.84|0
1625068200000|2021-06-30 15:50:00|992.46|990.96|992.37|990.87|992.67|991.17|992.37|990.87|0
1625068500000|2021-06-30 15:55:00|992.38|990.88|992.86|991.36|992.88|991.38|992.37|990.87|0
1625068800000|2021-06-30 16:00:00|992.83|991.33|992.28|990.78|992.83|991.33|992.18|990.68|0
1625069100000|2021-06-30 16:05:00|992.27|990.77|992.08|990.58|992.4|990.9|992.08|990.58|0
1625069400000|2021-06-30 16:10:00|992.09|990.59|992.56|991.06|992.61|991.11|991.98|990.48|0
1625069700000|2021-06-30 16:15:00|992.54|991.04|992.63|991.13|992.83|991.33|992.5|991|0
1625070000000|2021-06-30 16:20:00|992.62|991.12|992.24|990.74|992.62|991.12|992.1|990.6|0
1625070300000|2021-06-30 16:25:00|992.26|990.76|991.77|990.27|992.3|990.8|991.77|990.27|0
1625070600000|2021-06-30 16:30:00|991.74|990.24|992.32|990.82|992.32|990.82|991.65|990.15|0
1625070900000|2021-06-30 16:35:00|992.33|990.83|992.53|991.03|992.64|991.14|992.32|990.82|0
1625071200000|2021-06-30 16:40:00|992.54|991.04|992.35|990.85|992.75|991.25|992.34|990.84|0
1625071500000|2021-06-30 16:45:00|992.34|990.84|992.22|990.72|992.35|990.85|992.04|990.54|0
1625071800000|2021-06-30 16:50:00|992.19|990.69|992.55|991.05|992.55|991.05|992.13|990.63|0
1625072100000|2021-06-30 16:55:00|992.58|991.08|992.52|991.02|992.69|991.19|992.21|990.71|0
1625072400000|2021-06-30 17:00:00|992.51|991.01|992.53|991.03|992.62|991.12|992.4|990.9|0
1625072700000|2021-06-30 17:05:00|992.5|991|992.62|991.12|992.73|991.23|992.42|990.92|0
1625073000000|2021-06-30 17:10:00|992.64|991.14|992.6|991.1|992.66|991.16|992.49|990.99|0
1625073300000|2021-06-30 17:15:00|992.61|991.11|992.58|991.08|992.71|991.21|992.57|991.07|0
1625073600000|2021-06-30 17:20:00|992.57|991.07|992.99|991.49|993.1|991.6|992.57|991.07|0
1625073900000|2021-06-30 17:25:00|992.98|991.48|993.07|991.57|993.08|991.58|992.88|991.38|0
1625074200000|2021-06-30 17:30:00|993.08|991.58|992.98|991.48|993.29|991.79|992.96|991.46|0
1625074500000|2021-06-30 17:35:00|992.95|991.45|993.04|991.54|993.1|991.6|992.88|991.38|0
1625074800000|2021-06-30 17:40:00|993.02|991.52|993.07|991.57|993.09|991.59|992.97|991.47|0
1625075100000|2021-06-30 17:45:00|992.98|991.48|992.88|991.38|992.98|991.48|992.67|991.17|0
1625075400000|2021-06-30 17:50:00|992.85|991.35|992.71|991.21|992.85|991.35|992.67|991.17|0
1625075700000|2021-06-30 17:55:00|992.72|991.22|992.68|991.18|992.77|991.27|992.56|991.06|0
1625076000000|2021-06-30 18:00:00|992.67|991.17|992.67|991.17|992.79|991.29|992.56|991.06|0
1625076300000|2021-06-30 18:05:00|992.68|991.18|992.44|990.94|992.78|991.28|992.44|990.94|0
1625076600000|2021-06-30 18:10:00|992.45|990.95|992.46|990.96|992.56|991.06|992.32|990.82|0
1625076900000|2021-06-30 18:15:00|992.45|990.95|992.88|991.38|992.99|991.49|992.35|990.85|0
1625077200000|2021-06-30 18:20:00|992.87|991.37|992.86|991.36|992.88|991.38|992.86|991.36|0
1625077500000|2021-06-30 18:25:00|992.85|991.35|993.08|991.58|993.08|991.58|992.75|991.25|0
1625077800000|2021-06-30 18:30:00|993.09|991.59|993.3|991.8|993.5|992|993.08|991.58|0
1625078100000|2021-06-30 18:35:00|993.29|991.79|993.54|992.04|993.6|992.1|993.28|991.78|0
1625078400000|2021-06-30 18:40:00|993.52|992.02|993.6|992.1|993.71|992.21|993.5|992|0
1625078700000|2021-06-30 18:45:00|993.61|992.11|993.5|992|993.61|992.11|993.5|992|0
1625079000000|2021-06-30 18:50:00|993.51|992.01|993.07|991.57|993.51|992.01|993.06|991.56|0
1625079300000|2021-06-30 18:55:00|993.08|991.58|993.14|991.64|993.42|991.92|993.07|991.57|0
1625079600000|2021-06-30 19:00:00|993.19|991.69|992.89|991.39|993.2|991.7|992.89|991.39|0
1625079900000|2021-06-30 19:05:00|992.9|991.4|992.91|991.41|993.01|991.51|992.89|991.39|0
1625080200000|2021-06-30 19:10:00|992.92|991.42|993.11|991.61|993.14|991.64|992.91|991.41|0
1625080500000|2021-06-30 19:15:00|993.12|991.62|993.22|991.72|993.24|991.74|993.11|991.61|0
1625080800000|2021-06-30 19:20:00|993.23|991.73|993.7|992.2|993.76|992.26|993.22|991.72|0
1625081100000|2021-06-30 19:25:00|993.68|992.18|993.65|992.15|993.76|992.26|993.64|992.14|0
1625081400000|2021-06-30 19:30:00|993.64|992.14|993.71|992.21|993.77|992.27|993.21|991.71|0
1625081700000|2021-06-30 19:35:00|993.73|992.23|993.73|992.23|993.82|992.32|993.66|992.16|0
1625082000000|2021-06-30 19:40:00|993.71|992.21|993.89|992.39|994.2|992.7|993.65|992.15|0
1625082300000|2021-06-30 19:45:00|993.86|992.36|994.08|992.58|994.32|992.82|993.79|992.29|0
1625082600000|2021-06-30 19:50:00|994.05|992.55|994.34|992.84|994.65|993.15|993.51|992.01|0
1625082900000|2021-06-30 19:55:00|994.35|992.85|994.49|992.99|995.24|993.74|994.25|992.75|0
1625083200000|2021-06-30 20:00:00|994.36|992.86|995.22|993.72|995.31|993.81|994.01|992.51|0
1625083500000|2021-06-30 20:05:00|995.21|993.71|995.07|993.57|995.27|993.77|994.98|993.48|0
1625083800000|2021-06-30 20:10:00|995.06|993.56|995.05|993.55|995.16|993.66|994.98|993.48|0
1625084100000|2021-06-30 20:15:00|995.04|993.54|994.87|993.37|995.05|993.55|994.76|993.26|0
1625084400000|2021-06-30 20:20:00|994.88|993.38|995|993.5|995.05|993.55|994.87|993.37|0
1625084700000|2021-06-30 20:25:00|994.99|993.49|995.18|993.68|995.18|993.68|994.96|993.46|0
1625085000000|2021-06-30 20:30:00|995.17|993.67|995.29|993.79|995.29|993.79|995.14|993.64|0
1625085300000|2021-06-30 20:35:00|995.28|993.78|995.29|993.79|995.47|993.97|995.24|993.74|0
1625085600000|2021-06-30 20:40:00|995.3|993.8|995.38|993.88|995.38|993.88|995.29|993.79|0
1625085900000|2021-06-30 20:45:00|995.37|993.87|995.38|993.88|995.42|993.92|995.33|993.83|0
1625086200000|2021-06-30 20:50:00|995.39|993.89|995.38|993.88|995.47|993.97|995.33|993.83|0
1625086500000|2021-06-30 20:55:00|995.37|993.87|995.29|993.79|995.38|993.88|995.24|993.74|0
1625086800000|2021-06-30 21:00:00|995.25|993.75|995.25|993.75|995.25|993.75|995.21|993.71|0
1625087100000|2021-06-30 21:05:00|995.29|993.79|995.29|993.79|995.29|993.79|995.27|993.77|0
1625087400000|2021-06-30 21:10:00|995.27|993.77|995.29|993.79|995.29|993.79|995.27|993.77|0
1625087700000|2021-06-30 21:15:00|995.31|993.81|995.31|993.81|995.31|993.81|995.29|993.79|0
1625088000000|2021-06-30 21:20:00|995.29|993.79|995.34|993.84|995.34|993.84|995.27|993.77|0
1625088300000|2021-06-30 21:25:00|995.36|993.86|995.27|993.77|995.36|993.86|995.27|993.77|0
1625088600000|2021-06-30 21:30:00|995.29|993.79|995.27|993.77|995.29|993.79|995.27|993.77|0
1625088900000|2021-06-30 21:35:00|995.29|993.79|995.27|993.77|995.29|993.79|995.27|993.77|0
1625089200000|2021-06-30 21:40:00|995.23|993.73|995.25|993.75|995.29|993.79|995.21|993.71|0
1625089500000|2021-06-30 21:45:00|995.23|993.73|995.21|993.71|995.23|993.73|995.21|993.71|0
1625089800000|2021-06-30 21:50:00|995.23|993.73|995.23|993.73|995.27|993.77|995.23|993.73|0
1625090100000|2021-06-30 21:55:00|995.2|993.7|995.27|993.77|995.27|993.77|995.2|993.7|0
1625090400000|2021-06-30 22:00:00|995.29|993.79|995.64|994.14|995.73|994.23|995.29|993.79|0
1625090700000|2021-06-30 22:05:00|995.62|994.12|995.45|993.95|995.64|994.14|995.4|993.9|0
1625091000000|2021-06-30 22:10:00|995.49|993.99|995.49|993.99|995.51|994.01|995.4|993.9|0
1625091300000|2021-06-30 22:15:00|995.48|993.98|995.4|993.9|995.54|994.04|995.36|993.86|0
1625091600000|2021-06-30 22:20:00|995.41|993.91|995.49|993.99|995.49|993.99|995.4|993.9|0
1625091900000|2021-06-30 22:25:00|995.5|994|995.54|994.04|995.6|994.1|995.49|993.99|0
1625092200000|2021-06-30 22:30:00|995.6|994.1|995.49|993.99|995.6|994.1|995.49|993.99|0
1625092500000|2021-06-30 22:35:00|995.5|994|995.54|994.04|995.6|994.1|995.5|994|0
1625092800000|2021-06-30 22:40:00|995.53|994.03|995.64|994.14|995.64|994.14|995.49|993.99|0
1625093100000|2021-06-30 22:45:00|995.6|994.1|995.6|994.1|995.6|994.1|995.54|994.04|0
1625093400000|2021-06-30 22:50:00|995.62|994.12|995.73|994.23|995.73|994.23|995.62|994.12|0
1625093700000|2021-06-30 22:55:00|995.69|994.19|995.69|994.19|995.73|994.23|995.69|994.19|0
1625094000000|2021-06-30 23:00:00|995.68|994.18|995.54|994.04|995.68|994.18|995.54|994.04|0
1625094300000|2021-06-30 23:05:00|995.6|994.1|995.54|994.04|995.6|994.1|995.54|994.04|0
1625094600000|2021-06-30 23:10:00|995.6|994.1|995.6|994.1|995.64|994.14|995.54|994.04|0
1625094900000|2021-06-30 23:15:00|995.61|994.11|995.6|994.1|995.64|994.14|995.6|994.1|0
1625095200000|2021-06-30 23:20:00|995.61|994.11|995.6|994.1|995.64|994.14|995.6|994.1|0
1625095500000|2021-06-30 23:25:00|995.61|994.11|995.54|994.04|995.64|994.14|995.54|994.04|0
1625095800000|2021-06-30 23:30:00|995.53|994.03|995.45|993.95|995.54|994.04|995.45|993.95|0
1625096100000|2021-06-30 23:35:00|995.49|993.99|995.36|993.86|995.49|993.99|995.36|993.86|0
1625096400000|2021-06-30 23:40:00|995.4|993.9|995.45|993.95|995.45|993.95|995.4|993.9|0
1625096700000|2021-06-30 23:45:00|995.49|993.99|995.54|994.04|995.54|994.04|995.49|993.99|0
1625097000000|2021-06-30 23:50:00|995.53|994.03|995.4|993.9|995.54|994.04|995.4|993.9|0
1625097300000|2021-06-30 23:55:00|995.41|993.91|995.6|994.1|995.6|994.1|995.4|993.9|0
1625097600000|2021-07-01 00:00:00|995.61|994.11|995.4|993.9|995.64|994.14|995.36|993.86|0
1625097900000|2021-07-01 00:05:00|995.41|993.91|995.17|993.67|995.45|993.95|995.12|993.62|0
1625098200000|2021-07-01 00:10:00|995.16|993.66|995.41|993.91|995.46|993.96|995.12|993.62|0
1625098500000|2021-07-01 00:15:00|995.25|993.75|995.61|994.11|995.71|994.21|995.25|993.75|0
1625098800000|2021-07-01 00:20:00|995.63|994.13|996.28|994.78|996.34|994.84|995.63|994.13|0
1625099100000|2021-07-01 00:25:00|996.3|994.8|996.25|994.75|996.71|995.21|996.14|994.64|0
1625099400000|2021-07-01 00:30:00|996.27|994.77|996.26|994.76|996.56|995.06|995.94|994.44|0
1625099700000|2021-07-01 00:35:00|996.28|994.78|995.73|994.23|996.37|994.87|995.73|994.23|0
1625100000000|2021-07-01 00:40:00|995.75|994.25|996.16|994.66|996.16|994.66|995.73|994.23|0
1625100300000|2021-07-01 00:45:00|996.26|994.76|996.25|994.75|996.26|994.76|996.04|994.54|0
1625100600000|2021-07-01 00:50:00|996.22|994.72|995.75|994.25|996.25|994.75|995.75|994.25|0
1625100900000|2021-07-01 00:55:00|995.76|994.26|996|994.5|996.06|994.56|995.76|994.26|0
1625101200000|2021-07-01 01:00:00|996.02|994.52|996.2|994.7|996.37|994.87|995.94|994.44|0
1625101500000|2021-07-01 01:05:00|996.19|994.69|996.06|994.56|996.19|994.69|996.06|994.56|0
1625101800000|2021-07-01 01:10:00|996.03|994.53|996.27|994.77|996.27|994.77|995.86|994.36|0
1625102100000|2021-07-01 01:15:00|996.25|994.75|996.28|994.78|996.28|994.78|995.86|994.36|0
1625102400000|2021-07-01 01:20:00|996.27|994.77|996.07|994.57|996.29|994.79|995.98|994.48|0
1625102700000|2021-07-01 01:25:00|996.06|994.56|995.96|994.46|996.07|994.57|995.96|994.46|0
1625103000000|2021-07-01 01:30:00|995.99|994.49|995.85|994.35|996.17|994.67|995.85|994.35|0
1625103300000|2021-07-01 01:35:00|995.82|994.32|995.45|993.95|995.86|994.36|995.35|993.85|0
1625103600000|2021-07-01 01:40:00|995.49|993.99|995.56|994.06|995.66|994.16|995.45|993.95|0
1625103900000|2021-07-01 01:45:00|995.55|994.05|995.25|993.75|995.55|994.05|994.98|993.48|0
1625104200000|2021-07-01 01:50:00|995.26|993.76|995.37|993.87|995.47|993.97|995.26|993.76|0
1625104500000|2021-07-01 01:55:00|995.38|993.88|995.58|994.08|995.58|994.08|995.38|993.88|0
1625104800000|2021-07-01 02:00:00|995.57|994.07|995.62|994.12|995.68|994.18|995.47|993.97|0
1625105100000|2021-07-01 02:05:00|995.6|994.1|995.45|993.95|995.62|994.12|995.45|993.95|0
1625105400000|2021-07-01 02:10:00|995.46|993.96|995.66|994.16|995.76|994.26|995.46|993.96|0
1625105700000|2021-07-01 02:15:00|995.67|994.17|995.56|994.06|995.7|994.2|995.55|994.05|0
1625106000000|2021-07-01 02:20:00|995.58|994.08|995.67|994.17|995.76|994.26|995.56|994.06|0
1625106300000|2021-07-01 02:25:00|995.68|994.18|995.76|994.26|995.76|994.26|995.56|994.06|0
1625106600000|2021-07-01 02:30:00|995.73|994.23|995.76|994.26|995.76|994.26|995.55|994.05|0
1625106900000|2021-07-01 02:35:00|995.74|994.24|995.77|994.27|995.86|994.36|995.65|994.15|0
1625107200000|2021-07-01 02:40:00|995.8|994.3|995.86|994.36|995.87|994.37|995.76|994.26|0
1625107500000|2021-07-01 02:45:00|995.89|994.39|995.96|994.46|996.06|994.56|995.86|994.36|0
1625107800000|2021-07-01 02:50:00|995.86|994.36|995.89|994.39|995.89|994.39|995.84|994.34|0
1625108100000|2021-07-01 02:55:00|995.87|994.37|995.94|994.44|995.94|994.44|995.85|994.35|0
1625108400000|2021-07-01 03:00:00|995.96|994.46|995.73|994.23|996.04|994.54|995.72|994.22|0
1625108700000|2021-07-01 03:05:00|995.7|994.2|995.74|994.24|995.74|994.24|995.57|994.07|0
1625109000000|2021-07-01 03:10:00|995.73|994.23|995.68|994.18|995.74|994.24|995.58|994.08|0
1625109300000|2021-07-01 03:15:00|995.73|994.23|995.84|994.34|995.94|994.44|995.63|994.13|0
1625109600000|2021-07-01 03:20:00|995.85|994.35|996.05|994.55|996.05|994.55|995.83|994.33|0
1625109900000|2021-07-01 03:25:00|996.03|994.53|995.94|994.44|996.06|994.56|995.94|994.44|0
1625110200000|2021-07-01 03:30:00|995.97|994.47|996.14|994.64|996.4|994.9|995.93|994.43|0
1625110500000|2021-07-01 03:35:00|996.11|994.61|995.93|994.43|996.19|994.69|995.93|994.43|0
1625110800000|2021-07-01 03:40:00|995.91|994.41|996.13|994.63|996.23|994.73|995.86|994.36|0
1625111100000|2021-07-01 03:45:00|996.12|994.62|996.22|994.72|996.22|994.72|996.03|994.53|0
1625111400000|2021-07-01 03:50:00|996.12|994.62|996.11|994.61|996.33|994.83|996.11|994.61|0
1625111700000|2021-07-01 03:55:00|996.13|994.63|996.27|994.77|996.34|994.84|996.11|994.61|0
1625112000000|2021-07-01 04:00:00|996.29|994.79|996.34|994.84|996.43|994.93|996.23|994.73|0
1625112300000|2021-07-01 04:05:00|996.32|994.82|996.35|994.85|996.45|994.95|996.28|994.78|0
1625112600000|2021-07-01 04:10:00|996.38|994.88|996.34|994.84|996.45|994.95|996.34|994.84|0
1625112900000|2021-07-01 04:15:00|996.36|994.86|996.34|994.84|996.39|994.89|996.24|994.74|0
1625113200000|2021-07-01 04:20:00|996.33|994.83|996.23|994.73|996.34|994.84|996.22|994.72|0
1625113500000|2021-07-01 04:25:00|996.25|994.75|996.34|994.84|996.43|994.93|996.25|994.75|0
1625113800000|2021-07-01 04:30:00|996.35|994.85|996.12|994.62|996.43|994.93|996.01|994.51|0
1625114100000|2021-07-01 04:35:00|996.13|994.63|996.26|994.76|996.32|994.82|996.12|994.62|0
1625114400000|2021-07-01 04:40:00|996.28|994.78|996.32|994.82|996.42|994.92|996.26|994.76|0
1625114700000|2021-07-01 04:45:00|996.34|994.84|996.22|994.72|996.37|994.87|996.12|994.62|0
1625115000000|2021-07-01 04:50:00|996.23|994.73|996.01|994.51|996.23|994.73|995.99|994.49|0
1625115300000|2021-07-01 04:55:00|995.95|994.45|996.01|994.51|996.01|994.51|995.71|994.21|0
1625115600000|2021-07-01 05:00:00|996.04|994.54|996.37|994.87|996.42|994.92|996.04|994.54|0
1625115900000|2021-07-01 05:05:00|996.38|994.88|996.12|994.62|996.43|994.93|996.12|994.62|0
1625116200000|2021-07-01 05:10:00|996.13|994.63|996.12|994.62|996.27|994.77|996.11|994.61|0
1625116500000|2021-07-01 05:15:00|996.22|994.72|996.11|994.61|996.22|994.72|996|994.5|0
1625116800000|2021-07-01 05:20:00|996.12|994.62|996.11|994.61|996.12|994.62|996.01|994.51|0
1625117100000|2021-07-01 05:25:00|996.09|994.59|996.25|994.75|996.32|994.82|996.05|994.55|0
1625117400000|2021-07-01 05:30:00|996.27|994.77|996.33|994.83|996.37|994.87|996.21|994.71|0
1625117700000|2021-07-01 05:35:00|996.34|994.84|996.13|994.63|996.34|994.84|996.02|994.52|0
1625118000000|2021-07-01 05:40:00|996.14|994.64|996.13|994.63|996.24|994.74|996.13|994.63|0
1625118300000|2021-07-01 05:45:00|996.16|994.66|996.44|994.94|996.44|994.94|996.13|994.63|0
1625118600000|2021-07-01 05:50:00|996.43|994.93|996.44|994.94|996.45|994.95|996.24|994.74|0
1625118900000|2021-07-01 05:55:00|996.43|994.93|996.28|994.78|996.44|994.94|996.22|994.72|0
1625119200000|2021-07-01 06:00:00|996.29|994.79|996.07|994.57|996.65|995.15|995.82|994.32|0
1625119500000|2021-07-01 06:05:00|996.05|994.55|996.22|994.72|996.22|994.72|995.92|994.42|0
1625119800000|2021-07-01 06:10:00|996.25|994.75|997.04|995.54|997.25|995.75|996.25|994.75|0
1625120100000|2021-07-01 06:15:00|997.06|995.56|997.13|995.63|997.14|995.64|996.61|995.11|0
1625120400000|2021-07-01 06:20:00|997.03|995.53|996.71|995.21|997.13|995.63|996.71|995.21|0
1625120700000|2021-07-01 06:25:00|996.74|995.24|997.12|995.62|997.12|995.62|996.7|995.2|0
1625121000000|2021-07-01 06:30:00|997.15|995.65|997.05|995.55|997.47|995.97|997.05|995.55|0
1625121300000|2021-07-01 06:35:00|997.02|995.52|996.95|995.45|997.06|995.56|996.85|995.35|0
1625121600000|2021-07-01 06:40:00|996.92|995.42|996.86|995.36|996.96|995.46|996.74|995.24|0
1625121900000|2021-07-01 06:45:00|996.87|995.37|997.04|995.54|997.05|995.55|996.64|995.14|0
1625122200000|2021-07-01 06:50:00|997.01|995.51|997.05|995.55|997.26|995.76|996.94|995.44|0
1625122500000|2021-07-01 06:55:00|997.06|995.56|997.36|995.86|997.47|995.97|997.05|995.55|0
1625122800000|2021-07-01 07:00:00|997.33|995.83|999.18|997.68|999.18|997.68|997.15|995.65|0
1625123100000|2021-07-01 07:05:00|999.2|997.7|1001.63|999.88|1002.38|1000.63|998.46|996.96|61
1625123400000|2021-07-01 07:10:00|1001.38|1000.13|1002.38|1001.13|1003.13|1001.88|1001.38|1000.13|6
1625123700000|2021-07-01 07:15:00|1002.88|1001.38|1000.88|999.63|1002.88|1002.13|1000.38|999.43|34
1625124000000|2021-07-01 07:20:00|1001.13|999.88|1003.38|1002.13|1003.38|1002.13|1001.13|999.88|34
1625124300000|2021-07-01 07:25:00|1003.63|1002.38|1003.88|1002.63|1003.88|1002.88|1002.63|1001.63|19
1625124600000|2021-07-01 07:30:00|1004.38|1002.88|1002.88|1002.13|1004.63|1003.63|1002.88|1002.13|74
1625124900000|2021-07-01 07:35:00|1003.13|1001.63|1002.63|1001.38|1003.88|1002.63|1002.38|1001.38|23
1625125200000|2021-07-01 07:40:00|1002.62|1001.37|1002.12|1000.87|1002.87|1001.62|1002.12|1000.87|3
1625125500000|2021-07-01 07:45:00|1001.87|1001.12|1001.37|1000.37|1001.87|1001.12|1001.37|1000.12|1
1625125800000|2021-07-01 07:50:00|1001.87|1000.12|1001.37|1000.12|1002.12|1000.87|1001.37|1000.12|4
1625126100000|2021-07-01 07:55:00|1001.12|999.87|1000.87|999.87|1001.37|999.87|1000.37|999.52|5
1625126400000|2021-07-01 08:00:00|1001.12|1000.12|1003.12|1002.12|1003.37|1002.12|1001.12|999.87|5
1625126700000|2021-07-01 08:05:00|1003.37|1002.37|1003.37|1002.37|1003.62|1002.37|1003.12|1002.37|0
1625127000000|2021-07-01 08:10:00|1003.12|1001.87|1002.37|1001.37|1003.37|1001.87|1002.12|1001.37|39
1625127300000|2021-07-01 08:15:00|1002.62|1001.62|1002.87|1001.62|1003.37|1002.12|1002.12|1001.62|34
1625127600000|2021-07-01 08:20:00|1002.62|1001.37|1002.62|1001.37|1003.62|1002.37|1002.37|1001.12|4
1625127900000|2021-07-01 08:25:00|1002.87|1001.62|1003.12|1001.87|1003.37|1002.12|1002.62|1001.37|0
1625128200000|2021-07-01 08:30:00|1003.37|1002.12|1004.62|1003.37|1004.62|1003.37|1003.12|1001.87|2
1625128500000|2021-07-01 08:35:00|1004.37|1003.62|1003.87|1002.87|1004.37|1003.62|1003.87|1002.62|2
1625128800000|2021-07-01 08:40:00|1004.12|1002.62|1003.62|1002.37|1004.37|1003.12|1003.37|1002.12|2
1625129100000|2021-07-01 08:45:00|1003.37|1002.12|1002.62|1001.62|1003.62|1002.37|1002.37|1001.37|9
1625129400000|2021-07-01 08:50:00|1002.37|1001.12|1002.12|1000.87|1002.37|1001.12|1001.87|1000.62|2
1625129700000|2021-07-01 08:55:00|1002.37|1001.12|1001.87|1000.62|1002.37|1001.12|1001.62|1000.62|0
1625130000000|2021-07-01 09:00:00|1002.12|1000.87|1001.87|1000.87|1002.12|1000.87|1001.87|1000.62|0
1625130300000|2021-07-01 09:05:00|1002.12|1000.62|1001.87|1000.87|1002.12|1000.87|1001.62|1000.62|0
1625130600000|2021-07-01 09:10:00|1002.37|1001.12|1002.37|1001.12|1002.37|1001.12|1002.37|1001.12|1
1625130900000|2021-07-01 09:15:00|1002.12|1001.37|1002.37|1001.12|1002.37|1001.37|1002.12|1001.12|0
1625131200000|2021-07-01 09:20:00|1002.12|1001.37|1001.87|1000.87|1002.37|1001.37|1001.37|1000.37|2
1625131500000|2021-07-01 09:25:00|1002.12|1001.12|1003.37|1002.12|1003.37|1002.37|1002.12|1001.12|1
1625131800000|2021-07-01 09:30:00|1003.12|1001.87|1002.87|1001.87|1003.37|1002.12|1002.87|1001.87|0
1625132100000|2021-07-01 09:35:00|1003.12|1002.12|1002.37|1001.37|1003.12|1002.12|1002.37|1001.37|2
1625132400000|2021-07-01 09:40:00|1002.12|1001.12|1001.37|1000.12|1002.12|1001.12|1001.12|1000.12|7
1625132700000|2021-07-01 09:45:00|1001.12|999.62|1000.62|999.62|1001.37|1000.12|1000.62|999.62|7
1625133000000|2021-07-01 09:50:00|1000.37|999.22|1000.62|999.87|1000.62|999.87|1000.37|999.12|4
1625133300000|2021-07-01 09:55:00|1000.87|1000.12|1001.37|1000.37|1001.62|1000.37|1000.62|1000.12|0
1625133600000|2021-07-01 10:00:00|1001.12|1000.12|1000.62|999.62|1001.12|1000.12|1000.37|999.42|7
1625133900000|2021-07-01 10:05:00|1000.87|999.87|1001.37|1000.12|1001.37|1000.37|1000.62|999.52|3
1625134200000|2021-07-01 10:10:00|1001.62|1000.37|1002.37|1001.12|1002.37|1001.37|1001.62|1000.37|0
1625134500000|2021-07-01 10:15:00|1002.12|1000.87|1001.87|1000.87|1002.37|1001.12|1001.62|1000.87|0
1625134800000|2021-07-01 10:20:00|1002.12|1000.37|1001.62|1000.37|1002.12|1000.62|1001.12|999.87|3
1625135100000|2021-07-01 10:25:00|1001.37|999.87|1000.87|999.87|1001.37|1000.62|1000.37|999.62|37
1625135400000|2021-07-01 10:30:00|1000.62|999.62|1001.37|1000.37|1001.37|1000.37|1000.37|999.32|97
1625135700000|2021-07-01 10:35:00|1001.12|999.87|1001.37|1000.37|1001.62|1000.62|1000.87|999.87|13
1625136000000|2021-07-01 10:40:00|1001.12|999.87|1001.12|999.87|1001.62|1000.37|1000.37|999.22|14
1625136300000|2021-07-01 10:45:00|1000.87|999.62|1000.87|999.62|1001.37|1000.12|1000.37|999.12|1
1625136600000|2021-07-01 10:50:00|1000.62|999.52|999.92|998.92|1000.62|999.52|999.62|998.62|2
1625136900000|2021-07-01 10:55:00|999.82|998.52|999.62|998.52|999.92|998.62|998.92|997.82|1
1625137200000|2021-07-01 11:00:00|999.52|998.62|1000.37|999.22|1000.62|999.62|999.12|998.12|0
1625137500000|2021-07-01 11:05:00|1000.12|999.32|1000.62|999.52|1000.62|999.62|999.92|998.92|0
1625137800000|2021-07-01 11:10:00|1000.87|999.62|1000.62|999.52|1001.12|1000.12|1000.37|999.22|0
1625138100000|2021-07-01 11:15:00|1000.37|999.42|1001.12|1000.12|1001.62|1000.62|1000.37|999.22|0
1625138400000|2021-07-01 11:20:00|1001.37|999.87|1000.02|999.12|1001.37|1000.12|1000.02|998.92|0
1625138700000|2021-07-01 11:25:00|1000.12|999.22|1001.37|1000.12|1001.37|1000.12|1000.12|999.12|4
1625139000000|2021-07-01 11:30:00|1001.12|1000.37|1002.87|1001.87|1003.12|1001.87|1001.12|1000.37|0
1625139300000|2021-07-01 11:35:00|1003.12|1002.12|1003.37|1002.37|1003.62|1002.62|1003.12|1002.12|2
1625139600000|2021-07-01 11:40:00|1003.36|1002.36|1003.86|1002.61|1004.11|1002.86|1003.36|1002.36|1
1625139900000|2021-07-01 11:45:00|1003.61|1002.86|1004.11|1002.86|1004.11|1002.86|1003.61|1002.36|111
1625140200000|2021-07-01 11:50:00|1004.36|1003.11|1004.86|1003.61|1005.11|1004.36|1003.86|1003.11|58
1625140500000|2021-07-01 11:55:00|1005.36|1003.86|1005.11|1004.11|1005.36|1004.36|1005.11|1003.86|3
1625140800000|2021-07-01 12:00:00||1003.86||1003.86||1004.36||1003.86|1
1625141100000|2021-07-01 12:05:00|1004.86|1003.61|1004.86|1003.61|1004.86|1003.86|1004.86|1003.61|0
1625141400000|2021-07-01 12:10:00||1003.86||1004.11||1004.11||1003.86|0
1625141700000|2021-07-01 12:15:00|1004.61|1003.61|1004.61|1003.61|1004.61|1003.61|1004.61|1003.61|1
1625142000000|2021-07-01 12:20:00|1005.11|1003.86|1004.86|1003.86|1005.61|1004.61|1004.86|1003.86|2
1625142300000|2021-07-01 12:25:00|1005.11|1003.61|1004.36|1002.61|1005.11|1003.61|1003.86|1002.61|1
1625142600000|2021-07-01 12:30:00|1004.11|1002.36|1005.11|1003.86|1005.11|1004.11|1003.86|1002.36|1
1625142900000|2021-07-01 12:35:00|1005.36|1004.11|1004.36|1003.11|1005.36|1004.11|1004.36|1003.11|2
1625143200000|2021-07-01 12:40:00|1004.61|1003.36|1004.36|1003.11|1004.61|1003.36|1004.11|1003.11|0
1625143500000|2021-07-01 12:45:00|1004.11|1002.86|1003.86|1003.11|1004.36|1003.11|1003.61|1002.61|0
1625143800000|2021-07-01 12:50:00|1004.11|1002.61|1003.61|1002.36|1004.36|1002.61|1003.36|1002.11|1
1625144100000|2021-07-01 12:55:00|1003.36|1002.11|1003.86|1002.86|1003.86|1002.86|1003.36|1002.11|0
1625144400000|2021-07-01 13:00:00|1004.11|1003.11|1004.61|1003.61|1004.86|1004.11|1003.86|1003.11|4792
1625144700000|2021-07-01 13:05:00|1004.86|1003.86|1005.11|1004.36|1005.11|1004.36|1004.86|1003.86|0
1625145000000|2021-07-01 13:10:00|1005.36|1004.11|1005.36|1004.36|1005.36|1004.36|1005.36|1004.11|1
1625145300000|2021-07-01 13:15:00|1005.86|1004.61|1005.86|1004.86|1005.86|1004.86|1005.86|1004.61|1
1625145600000|2021-07-01 13:20:00|1005.61|1004.36|1005.61|1004.86|1005.61|1004.86|1005.11|1003.86|10
1625145900000|2021-07-01 13:25:00|1006.11|1005.11|1006.36|1005.11|1006.36|1005.11|1005.61|1004.36|4
1625146200000|2021-07-01 13:30:00|1006.11|1005.36|1005.86|1004.61|1007.36|1006.11|1005.61|1004.61|5
1625146500000|2021-07-01 13:35:00|1005.61|1004.36|1006.61|1005.61|1006.86|1005.61|1005.36|1004.11|0
1625146800000|2021-07-01 13:40:00|1006.36|1005.11|1005.61|1004.61|1006.86|1005.11|1005.61|1004.36|2
1625147100000|2021-07-01 13:45:00|1005.86|1004.86|1004.61|1003.36|1006.36|1005.11|1003.86|1002.86|5
1625147400000|2021-07-01 13:50:00|1004.36|1003.11|1004.61|1003.36|1004.61|1003.36|1003.61|1002.61|0
1625147700000|2021-07-01 13:55:00|1004.36|1003.61|1004.86|1003.61|1005.11|1003.86|1004.36|1003.36|1
1625148000000|2021-07-01 14:00:00|1004.61|1003.86|1005.36|1004.36|1005.61|1004.86|1004.61|1003.61|5
1625148300000|2021-07-01 14:05:00|1005.11|1004.11|1005.86|1004.86|1006.61|1005.61|1004.86|1003.86|10
1625148600000|2021-07-01 14:10:00|1005.92|1004.92|1005.92|1005.17|1006.42|1005.42|1004.92|1003.92|101
1625148900000|2021-07-01 14:15:00|1006.42|1005.42|1007.06|1005.56|1007.06|1005.56|1004.92|1004.17|113
1625149200000|2021-07-01 14:20:00|1007.05|1005.55|1006.55|1005.05|1007.08|1005.58|1006.35|1004.85|0
1625149500000|2021-07-01 14:25:00|1006.54|1005.04|1005.19|1003.69|1006.54|1005.04|1005.13|1003.63|827
1625149800000|2021-07-01 14:30:00|1005.18|1003.68|1005.25|1003.75|1005.36|1003.86|1004.72|1003.22|63
1625150100000|2021-07-01 14:35:00|1005.22|1003.72|1005.57|1004.07|1005.77|1004.27|1004.76|1003.26|0
1625150400000|2021-07-01 14:40:00|1005.54|1004.04|1006.5|1005|1006.5|1005|1005.36|1003.86|30
1625150700000|2021-07-01 14:45:00|1006.53|1005.03|1005.58|1004.08|1006.91|1005.41|1005.58|1004.08|0
1625151000000|2021-07-01 14:50:00|1005.54|1004.04|1006.13|1004.63|1006.75|1005.25|1005.48|1003.98|0
1625151300000|2021-07-01 14:55:00|1006.2|1004.7|1006.38|1004.88|1006.68|1005.18|1005.99|1004.49|0
1625151600000|2021-07-01 15:00:00|1006.35|1004.85|1006.13|1004.63|1006.5|1005|1005.82|1004.32|0
1625151900000|2021-07-01 15:05:00|1006.12|1004.62|1005.31|1003.81|1006.34|1004.84|1005.31|1003.81|0
1625152200000|2021-07-01 15:10:00|1005.28|1003.78|1004.82|1003.32|1005.38|1003.88|1004.61|1003.11|0
1625152500000|2021-07-01 15:15:00|1004.8|1003.3|1004.28|1002.78|1005.05|1003.55|1004.06|1002.56|0
1625152800000|2021-07-01 15:20:00|1004.25|1002.75|1003.75|1002.25|1004.4|1002.9|1003.36|1001.86|0
1625153100000|2021-07-01 15:25:00|1003.72|1002.22|1005.04|1003.54|1005.15|1003.65|1003.45|1001.95|0
1625153400000|2021-07-01 15:30:00|1005.11|1003.61|1005.44|1003.94|1005.54|1004.04|1004.74|1003.24|0
1625153700000|2021-07-01 15:35:00|1005.41|1003.91|1004.45|1002.95|1005.41|1003.91|1004.45|1002.95|0
1625154000000|2021-07-01 15:40:00|1004.42|1002.92|1004.55|1003.05|1004.57|1003.07|1004.34|1002.84|0
1625154300000|2021-07-01 15:45:00|1004.54|1003.04|1004.47|1002.97|1004.56|1003.06|1004.34|1002.84|0
1625154600000|2021-07-01 15:50:00|1004.44|1002.94|1004.2|1002.7|1004.44|1002.94|1004.1|1002.6|0
1625154900000|2021-07-01 15:55:00|1004.21|1002.71|1004.09|1002.59|1004.32|1002.82|1003.98|1002.48|0
1625155200000|2021-07-01 16:00:00|1004.1|1002.6|1004|1002.5|1004.32|1002.82|1003.88|1002.38|0
1625155500000|2021-07-01 16:05:00|1004.01|1002.51|1004.01|1002.51|1004.12|1002.62|1004|1002.5|0
1625155800000|2021-07-01 16:10:00|1004|1002.5|1003.68|1002.18|1004|1002.5|1003.68|1002.18|0
1625156100000|2021-07-01 16:15:00|1003.72|1002.22|1003.78|1002.28|1004.2|1002.7|1003.68|1002.18|0
1625156400000|2021-07-01 16:20:00|1003.77|1002.27|1003.99|1002.49|1004|1002.5|1003.77|1002.27|0
1625156700000|2021-07-01 16:25:00|1004|1002.5|1004.4|1002.9|1004.4|1002.9|1003.88|1002.38|0
1625157000000|2021-07-01 16:30:00|1004.39|1002.89|1004.6|1003.1|1004.61|1003.11|1004.29|1002.79|0
1625157300000|2021-07-01 16:35:00|1004.57|1003.07|1004.18|1002.68|1004.57|1003.07|1004.18|1002.68|0
1625157600000|2021-07-01 16:40:00|1004.17|1002.67|1004.3|1002.8|1004.31|1002.81|1004.17|1002.67|0
1625157900000|2021-07-01 16:45:00|1004.26|1002.76|1004.29|1002.79|1004.41|1002.91|1004.18|1002.68|0
1625158200000|2021-07-01 16:50:00|1004.27|1002.77|1004.78|1003.28|1004.95|1003.45|1004.18|1002.68|0
1625158500000|2021-07-01 16:55:00|1004.79|1003.29|1004.5|1003|1004.88|1003.38|1004.39|1002.89|0
1625158800000|2021-07-01 17:00:00|1004.49|1002.99|1004.3|1002.8|1004.5|1003|1003.88|1002.38|0
1625159100000|2021-07-01 17:05:00|1004.29|1002.79|1004.94|1003.44|1005.04|1003.54|1004.29|1002.79|0
1625159400000|2021-07-01 17:10:00|1004.93|1003.43|1004.92|1003.42|1005.03|1003.53|1004.81|1003.31|0
1625159700000|2021-07-01 17:15:00|1004.95|1003.45|1005.03|1003.53|1005.14|1003.64|1004.92|1003.42|0
1625160000000|2021-07-01 17:20:00|1005|1003.5|1004.95|1003.45|1005.05|1003.55|1004.84|1003.34|0
1625160300000|2021-07-01 17:25:00|1004.94|1003.44|1004.86|1003.36|1004.95|1003.45|1004.75|1003.25|0
1625160600000|2021-07-01 17:30:00|1004.85|1003.35|1005.3|1003.8|1005.3|1003.8|1004.75|1003.25|0
1625160900000|2021-07-01 17:35:00|1005.31|1003.81|1005.65|1004.15|1005.87|1004.37|1005.2|1003.7|0
1625161200000|2021-07-01 17:40:00|1005.66|1004.16|1005.73|1004.23|1005.77|1004.27|1005.53|1004.03|0
1625161500000|2021-07-01 17:45:00|1005.7|1004.2|1005.46|1003.96|1005.85|1004.35|1005.42|1003.92|0
1625161800000|2021-07-01 17:50:00|1005.47|1003.97|1004.92|1003.42|1005.47|1003.97|1004.61|1003.11|0
1625162100000|2021-07-01 17:55:00|1004.91|1003.41|1004.7|1003.2|1004.91|1003.41|1004.59|1003.09|0
1625162400000|2021-07-01 18:00:00|1004.69|1003.19|1004.66|1003.16|1004.8|1003.3|1004.48|1002.98|0
1625162700000|2021-07-01 18:05:00|1004.67|1003.17|1004.82|1003.32|1004.92|1003.42|1004.5|1003|0
1625163000000|2021-07-01 18:10:00|1004.81|1003.31|1004.7|1003.2|1004.81|1003.31|1004.7|1003.2|0
1625163300000|2021-07-01 18:15:00|1004.69|1003.19|1004.93|1003.43|1005.04|1003.54|1004.54|1003.04|0
1625163600000|2021-07-01 18:20:00|1004.94|1003.44|1005.26|1003.76|1005.3|1003.8|1004.82|1003.32|0
1625163900000|2021-07-01 18:25:00|1005.25|1003.75|1005.77|1004.27|1005.77|1004.27|1005.25|1003.75|0
1625164200000|2021-07-01 18:30:00|1005.76|1004.26|1006.1|1004.6|1006.2|1004.7|1005.76|1004.26|0
1625164500000|2021-07-01 18:35:00|1006.13|1004.63|1006.18|1004.68|1006.29|1004.79|1005.87|1004.37|0
1625164800000|2021-07-01 18:40:00|1006.19|1004.69|1006.51|1005.01|1006.52|1005.02|1006.08|1004.58|0
1625165100000|2021-07-01 18:45:00|1006.5|1005|1006.72|1005.22|1006.72|1005.22|1006.39|1004.89|0
1625165400000|2021-07-01 18:50:00|1006.71|1005.21|1006.7|1005.2|1006.82|1005.32|1006.49|1004.99|0
1625165700000|2021-07-01 18:55:00|1006.74|1005.24|1007.12|1005.62|1007.12|1005.62|1006.74|1005.24|0
1625166000000|2021-07-01 19:00:00|1007.15|1005.65|1007.02|1005.52|1007.25|1005.75|1007.02|1005.52|0
1625166300000|2021-07-01 19:05:00|1007.03|1005.53|1007.03|1005.53|1007.03|1005.53|1006.69|1005.19|0
1625166600000|2021-07-01 19:10:00|1007.02|1005.52|1006.82|1005.32|1007.02|1005.52|1006.72|1005.22|0
1625166900000|2021-07-01 19:15:00|1006.8|1005.3|1006.82|1005.32|1006.83|1005.33|1006.6|1005.1|0
1625167200000|2021-07-01 19:20:00|1006.83|1005.33|1006.73|1005.23|1006.84|1005.34|1006.53|1005.03|0
1625167500000|2021-07-01 19:25:00|1006.74|1005.24|1006.89|1005.39|1006.92|1005.42|1006.62|1005.12|0
1625167800000|2021-07-01 19:30:00|1006.9|1005.4|1007.23|1005.73|1007.34|1005.84|1006.8|1005.3|0
1625168100000|2021-07-01 19:35:00|1007.21|1005.71|1006.8|1005.3|1007.24|1005.74|1006.69|1005.19|0
1625168400000|2021-07-01 19:40:00|1006.79|1005.29|1006.57|1005.07|1006.9|1005.4|1006.57|1005.07|0
1625168700000|2021-07-01 19:45:00|1006.6|1005.1|1006.78|1005.28|1006.79|1005.29|1006.56|1005.06|0
1625169000000|2021-07-01 19:50:00|1006.79|1005.29|1006.47|1004.97|1006.89|1005.39|1006.45|1004.95|0
1625169300000|2021-07-01 19:55:00|1006.46|1004.96|1008.11|1006.61|1008.25|1006.75|1006.41|1004.91|0
1625169600000|2021-07-01 20:00:00|1008.09|1006.59|1007.86|1006.36|1008.09|1006.59|1007.77|1006.27|0
1625169900000|2021-07-01 20:05:00|1007.83|1006.33|1007.57|1006.07|1007.83|1006.33|1007.53|1006.03|0
1625170200000|2021-07-01 20:10:00|1007.58|1006.08|1007.43|1005.93|1007.62|1006.12|1007.39|1005.89|0
1625170500000|2021-07-01 20:15:00|1007.44|1005.94|1007.57|1006.07|1007.57|1006.07|1007.44|1005.94|0
1625170800000|2021-07-01 20:20:00|1007.55|1006.05|1007.53|1006.03|1007.57|1006.07|1007.48|1005.98|0
1625171100000|2021-07-01 20:25:00|1007.52|1006.02|1007.43|1005.93|1007.52|1006.02|1007.39|1005.89|0
1625171400000|2021-07-01 20:30:00|1007.44|1005.94|1007.62|1006.12|1007.62|1006.12|1007.44|1005.94|0
1625171700000|2021-07-01 20:35:00|1007.61|1006.11|1007.57|1006.07|1007.62|1006.12|1007.57|1006.07|0
1625172000000|2021-07-01 20:40:00|1007.59|1006.09|1007.57|1006.07|1007.68|1006.18|1007.57|1006.07|0
1625172300000|2021-07-01 20:45:00|1007.58|1006.08|1007.57|1006.07|1007.68|1006.18|1007.57|1006.07|0
1625172600000|2021-07-01 20:50:00|1007.58|1006.08|1007.77|1006.27|1007.77|1006.27|1007.57|1006.07|0
1625172900000|2021-07-01 20:55:00|1007.78|1006.28|1007.76|1006.26|1007.91|1006.41|1007.62|1006.12|0
1625173500000|2021-07-01 21:05:00|1007.81|1006.31|1007.81|1006.31|1007.81|1006.31|1007.81|1006.31|0
1625173800000|2021-07-01 21:10:00|1007.79|1006.29|1007.81|1006.31|1007.83|1006.33|1007.79|1006.29|0
1625174100000|2021-07-01 21:15:00|1007.79|1006.29|1007.78|1006.28|1007.79|1006.29|1007.78|1006.28|0
1625174400000|2021-07-01 21:20:00|1007.79|1006.29|1007.81|1006.31|1007.81|1006.31|1007.79|1006.29|0
1625174700000|2021-07-01 21:25:00|1007.78|1006.28|1007.72|1006.22|1007.78|1006.28|1007.67|1006.17|0
1625175000000|2021-07-01 21:30:00|1007.74|1006.24|1007.74|1006.24|1007.74|1006.24|1007.74|1006.24|0
1625175300000|2021-07-01 21:35:00|1007.76|1006.26|1007.72|1006.22|1007.76|1006.26|1007.7|1006.2|0
1625175600000|2021-07-01 21:40:00|1007.7|1006.2|1007.74|1006.24|1007.74|1006.24|1007.7|1006.2|0
1625176200000|2021-07-01 21:50:00|1007.72|1006.22|1007.72|1006.22|1007.74|1006.24|1007.68|1006.18|0
1625176500000|2021-07-01 21:55:00|1007.74|1006.24|1007.76|1006.26|1007.76|1006.26|1007.74|1006.24|0
1625176800000|2021-07-01 22:00:00|1007.74|1006.24|1007.62|1006.12|1007.75|1006.25|1007.53|1006.03|0
1625177100000|2021-07-01 22:05:00|1007.61|1006.11|1007.43|1005.93|1007.62|1006.12|1007.43|1005.93|0
1625177400000|2021-07-01 22:10:00|1007.44|1005.94|1007.57|1006.07|1007.57|1006.07|1007.44|1005.94|0
1625177700000|2021-07-01 22:15:00|1007.58|1006.08|1007.77|1006.27|1007.91|1006.41|1007.58|1006.08|0
1625178000000|2021-07-01 22:20:00|1007.78|1006.28|1007.82|1006.32|1007.86|1006.36|1007.72|1006.22|0
1625178300000|2021-07-01 22:25:00|1007.84|1006.34|1007.86|1006.36|1007.91|1006.41|1007.77|1006.27|0
1625178600000|2021-07-01 22:30:00|1007.85|1006.35|1007.91|1006.41|1007.93|1006.43|1007.77|1006.27|0
1625178900000|2021-07-01 22:35:00|1007.93|1006.43|1007.91|1006.41|1007.95|1006.45|1007.86|1006.36|0
1625179200000|2021-07-01 22:40:00|1007.9|1006.4|1007.86|1006.36|1007.9|1006.4|1007.82|1006.32|0
1625179500000|2021-07-01 22:45:00|1007.84|1006.34|1007.86|1006.36|1007.86|1006.36|1007.82|1006.32|0
1625179800000|2021-07-01 22:50:00|1007.88|1006.38|1007.86|1006.36|1007.91|1006.41|1007.86|1006.36|0
1625180100000|2021-07-01 22:55:00|1007.87|1006.37|1007.91|1006.41|1007.91|1006.41|1007.86|1006.36|0
1625180400000|2021-07-01 23:00:00|1007.89|1006.39|1008.04|1006.54|1008.06|1006.56|1007.89|1006.39|0
1625180700000|2021-07-01 23:05:00|1008.02|1006.52|1008.04|1006.54|1008.04|1006.54|1007.99|1006.49|0
1625181000000|2021-07-01 23:10:00|1008.03|1006.53|1008.06|1006.56|1008.08|1006.58|1007.99|1006.49|0
1625181300000|2021-07-01 23:15:00|1008.07|1006.57|1007.99|1006.49|1008.08|1006.58|1007.99|1006.49|0
1625181600000|2021-07-01 23:20:00|1008|1006.5|1008.04|1006.54|1008.08|1006.58|1007.99|1006.49|0
1625181900000|2021-07-01 23:25:00|1008.03|1006.53|1008.04|1006.54|1008.06|1006.56|1007.99|1006.49|0
1625182200000|2021-07-01 23:30:00|1008.03|1006.53|1008.04|1006.54|1008.04|1006.54|1007.99|1006.49|0
1625182500000|2021-07-01 23:35:00|1008.02|1006.52|1007.93|1006.43|1008.04|1006.54|1007.93|1006.43|0
1625182800000|2021-07-01 23:40:00|1007.91|1006.41|1007.89|1006.39|1007.93|1006.43|1007.84|1006.34|0
1625183100000|2021-07-01 23:45:00|1007.88|1006.38|1007.89|1006.39|1007.93|1006.43|1007.84|1006.34|0
1625183400000|2021-07-01 23:50:00|1007.88|1006.38|1007.75|1006.25|1007.88|1006.38|1007.75|1006.25|0
1625183700000|2021-07-01 23:55:00|1007.76|1006.26|1007.66|1006.16|1007.8|1006.3|1007.66|1006.16|0
1625184000000|2021-07-02 00:00:00|1007.67|1006.17|1007.57|1006.07|1007.75|1006.25|1007.5|1006|0
1625184300000|2021-07-02 00:05:00|1007.59|1006.09|1008.06|1006.56|1008.08|1006.58|1007.57|1006.07|0
1625184600000|2021-07-02 00:10:00|1008.07|1006.57|1008.13|1006.63|1008.24|1006.74|1008.07|1006.57|0
1625184900000|2021-07-02 00:15:00|1008.14|1006.64|1008.15|1006.65|1008.26|1006.76|1007.59|1006.09|0
1625185200000|2021-07-02 00:20:00|1008.17|1006.67|1008.15|1006.65|1008.36|1006.86|1008.05|1006.55|0
1625185500000|2021-07-02 00:25:00|1008.16|1006.66|1008.05|1006.55|1008.26|1006.76|1007.84|1006.34|0
1625185800000|2021-07-02 00:30:00|1008.06|1006.56|1008.06|1006.56|1008.3|1006.8|1007.84|1006.34|0
1625186100000|2021-07-02 00:35:00|1008.05|1006.55|1008.05|1006.55|1008.17|1006.67|1007.95|1006.45|0
1625186400000|2021-07-02 00:40:00|1008.04|1006.54|1008.21|1006.71|1008.27|1006.77|1007.95|1006.45|0
1625186700000|2021-07-02 00:45:00|1008.19|1006.69|1008.48|1006.98|1008.59|1007.09|1008.17|1006.67|0
1625187000000|2021-07-02 00:50:00|1008.49|1006.99|1008.87|1007.37|1009.04|1007.54|1008.48|1006.98|0
1625187300000|2021-07-02 00:55:00|1008.84|1007.34|1008.99|1007.49|1009.09|1007.59|1008.77|1007.27|0
1625187600000|2021-07-02 01:00:00|1009.02|1007.52|1008.72|1007.22|1009.1|1007.6|1008.57|1007.07|0
1625187900000|2021-07-02 01:05:00|1008.74|1007.24|1008.67|1007.17|1008.78|1007.28|1008.47|1006.97|0
1625188200000|2021-07-02 01:10:00|1008.68|1007.18|1008.9|1007.4|1008.99|1007.49|1008.67|1007.17|0
1625188500000|2021-07-02 01:15:00|1008.91|1007.41|1008.99|1007.49|1009.11|1007.61|1008.89|1007.39|0
1625188800000|2021-07-02 01:20:00|1009|1007.5|1008.57|1007.07|1009|1007.5|1008.46|1006.96|0
1625189100000|2021-07-02 01:25:00|1008.6|1007.1|1008.46|1006.96|1008.72|1007.22|1008.46|1006.96|0
1625189400000|2021-07-02 01:30:00|1008.49|1006.99|1008.17|1006.67|1008.56|1007.06|1008.12|1006.62|0
1625189700000|2021-07-02 01:35:00|1008.16|1006.66|1008.45|1006.95|1008.45|1006.95|1008.02|1006.52|0
1625190000000|2021-07-02 01:40:00|1008.43|1006.93|1008.12|1006.62|1008.45|1006.95|1008.02|1006.52|0
1625190300000|2021-07-02 01:45:00|1008.15|1006.65|1008.48|1006.98|1008.54|1007.04|1008.11|1006.61|0
1625190600000|2021-07-02 01:50:00|1008.46|1006.96|1008.47|1006.97|1008.58|1007.08|1008.32|1006.82|0
1625190900000|2021-07-02 01:55:00|1008.49|1006.99|1008.21|1006.71|1008.64|1007.14|1008.2|1006.7|0
1625191200000|2021-07-02 02:00:00|1008.24|1006.74|1008.35|1006.85|1008.42|1006.92|1008.2|1006.7|0
1625191500000|2021-07-02 02:05:00|1008.34|1006.84|1008.64|1007.14|1008.64|1007.14|1008.3|1006.8|0
1625191800000|2021-07-02 02:10:00|1008.65|1007.15|1008.64|1007.14|1008.85|1007.35|1008.54|1007.04|0
1625192100000|2021-07-02 02:15:00|1008.61|1007.11|1008.54|1007.04|1008.64|1007.14|1008.43|1006.93|0
1625192400000|2021-07-02 02:20:00|1008.53|1007.03|1008.64|1007.14|1008.65|1007.15|1008.53|1007.03|0
1625192700000|2021-07-02 02:25:00|1008.63|1007.13|1008.53|1007.03|1008.64|1007.14|1008.42|1006.92|0
1625193000000|2021-07-02 02:30:00|1008.52|1007.02|1008.53|1007.03|1008.53|1007.03|1008.41|1006.91|0
1625193300000|2021-07-02 02:35:00|1008.54|1007.04|1008.75|1007.25|1008.75|1007.25|1008.54|1007.04|0
1625193600000|2021-07-02 02:40:00|1008.74|1007.24|1008.85|1007.35|1008.96|1007.46|1008.64|1007.14|0
1625193900000|2021-07-02 02:45:00|1008.86|1007.36|1008.86|1007.36|1008.96|1007.46|1008.74|1007.24|0
1625194200000|2021-07-02 02:50:00|1008.87|1007.37|1008.68|1007.18|1008.96|1007.46|1008.64|1007.14|0
1625194500000|2021-07-02 02:55:00|1008.69|1007.19|1008.32|1006.82|1008.74|1007.24|1008.32|1006.82|0
1625194800000|2021-07-02 03:00:00|1008.34|1006.84|1008.22|1006.72|1008.42|1006.92|1008.11|1006.61|0
1625195100000|2021-07-02 03:05:00|1008.21|1006.71|1008.23|1006.73|1008.37|1006.87|1008.11|1006.61|0
1625195400000|2021-07-02 03:10:00|1008.22|1006.72|1008.44|1006.94|1008.45|1006.95|1008.22|1006.72|0
1625195700000|2021-07-02 03:15:00|1008.45|1006.95|1008.66|1007.16|1008.76|1007.26|1008.44|1006.94|0
1625196000000|2021-07-02 03:20:00|1008.67|1007.17|1008.34|1006.84|1008.67|1007.17|1008.34|1006.84|0
1625196300000|2021-07-02 03:25:00|1008.35|1006.85|1008.45|1006.95|1008.57|1007.07|1008.35|1006.85|0
1625196600000|2021-07-02 03:30:00|1008.49|1006.99|1008.25|1006.75|1008.55|1007.05|1008.14|1006.64|0
1625196900000|2021-07-02 03:35:00|1008.22|1006.72|1008.35|1006.85|1008.35|1006.85|1008.14|1006.64|0
1625197200000|2021-07-02 03:40:00|1008.32|1006.82|1008.25|1006.75|1008.35|1006.85|1008.14|1006.64|0
1625197500000|2021-07-02 03:45:00|1008.27|1006.77|1008.25|1006.75|1008.46|1006.96|1008.25|1006.75|0
1625197800000|2021-07-02 03:50:00|1008.26|1006.76|1008.04|1006.54|1008.26|1006.76|1008.04|1006.54|0
1625198100000|2021-07-02 03:55:00|1008.03|1006.53|1008.04|1006.54|1008.04|1006.54|1007.82|1006.32|0
1625198400000|2021-07-02 04:00:00|1008.05|1006.55|1008.26|1006.76|1008.26|1006.76|1008.05|1006.55|0
1625198700000|2021-07-02 04:05:00|1008.28|1006.78|1008.15|1006.65|1008.3|1006.8|1008.15|1006.65|0
1625199000000|2021-07-02 04:10:00|1008.17|1006.67|1008.27|1006.77|1008.37|1006.87|1008.15|1006.65|0
1625199300000|2021-07-02 04:15:00|1008.28|1006.78|1008.37|1006.87|1008.42|1006.92|1008.28|1006.78|0
1625199600000|2021-07-02 04:20:00|1008.34|1006.84|1008.27|1006.77|1008.34|1006.84|1008.27|1006.77|0
1625199900000|2021-07-02 04:25:00|1008.3|1006.8|1008.2|1006.7|1008.37|1006.87|1008.16|1006.66|0
1625200200000|2021-07-02 04:30:00|1008.22|1006.72|1008.15|1006.65|1008.27|1006.77|1008.15|1006.65|0
1625200500000|2021-07-02 04:35:00|1008.16|1006.66|1008.26|1006.76|1008.26|1006.76|1008.15|1006.65|0
1625200800000|2021-07-02 04:40:00|1008.31|1006.81|1008.26|1006.76|1008.31|1006.81|1008.26|1006.76|0
1625201100000|2021-07-02 04:45:00|1008.27|1006.77|1008.26|1006.76|1008.3|1006.8|1008.25|1006.75|0
1625201400000|2021-07-02 04:50:00|1008.25|1006.75|1008.15|1006.65|1008.25|1006.75|1008.15|1006.65|0
1625201700000|2021-07-02 04:55:00|1008.16|1006.66|1008.25|1006.75|1008.3|1006.8|1008.15|1006.65|0
1625202000000|2021-07-02 05:00:00|1008.26|1006.76|1008.16|1006.66|1008.36|1006.86|1008.15|1006.65|0
1625202300000|2021-07-02 05:05:00|1008.15|1006.65|1007.94|1006.44|1008.16|1006.66|1007.94|1006.44|0
1625202600000|2021-07-02 05:10:00|1007.88|1006.38|1007.83|1006.33|1007.88|1006.38|1007.63|1006.13|0
1625202900000|2021-07-02 05:15:00|1007.8|1006.3|1007.62|1006.12|1007.94|1006.44|1007.61|1006.11|0
1625203200000|2021-07-02 05:20:00|1007.61|1006.11|1007.62|1006.12|1007.62|1006.12|1007.52|1006.02|0
1625203500000|2021-07-02 05:25:00|1007.64|1006.14|1007.94|1006.44|1007.95|1006.45|1007.62|1006.12|0
1625203800000|2021-07-02 05:30:00|1007.95|1006.45|1007.94|1006.44|1008.05|1006.55|1007.94|1006.44|0
1625204100000|2021-07-02 05:35:00|1007.98|1006.48|1007.78|1006.28|1008.15|1006.65|1007.74|1006.24|0
1625204400000|2021-07-02 05:40:00|1007.77|1006.27|1007.84|1006.34|1007.84|1006.34|1007.63|1006.13|0
1625204700000|2021-07-02 05:45:00|1007.85|1006.35|1007.87|1006.37|1008.05|1006.55|1007.83|1006.33|0
1625205000000|2021-07-02 05:50:00|1007.85|1006.35|1007.62|1006.12|1007.94|1006.44|1007.52|1006.02|0
1625205300000|2021-07-02 05:55:00|1007.59|1006.09|1007.2|1005.7|1007.62|1006.12|1007.19|1005.69|0
1625205600000|2021-07-02 06:00:00|1007.27|1005.77|1007|1005.5|1007.62|1006.12|1006.78|1005.28|0
1625205900000|2021-07-02 06:05:00|1006.94|1005.44|1006.73|1005.23|1007.1|1005.6|1006.68|1005.18|0
1625206200000|2021-07-02 06:10:00|1006.75|1005.25|1006.73|1005.23|1006.99|1005.49|1006.58|1005.08|0
1625206500000|2021-07-02 06:15:00|1006.74|1005.24|1006.31|1004.81|1006.89|1005.39|1006.27|1004.77|0
1625206800000|2021-07-02 06:20:00|1006.32|1004.82|1006.38|1004.88|1006.49|1004.99|1006.06|1004.56|0
1625207100000|2021-07-02 06:25:00|1006.37|1004.87|1006.48|1004.98|1006.58|1005.08|1006.26|1004.76|0
1625207400000|2021-07-02 06:30:00|1006.47|1004.97|1006.53|1005.03|1006.53|1005.03|1006.28|1004.78|0
1625207700000|2021-07-02 06:35:00|1006.55|1005.05|1006.07|1004.57|1006.6|1005.1|1006.07|1004.57|0
1625208000000|2021-07-02 06:40:00|1006.1|1004.6|1006.08|1004.58|1006.28|1004.78|1006.07|1004.57|0
1625208300000|2021-07-02 06:45:00|1006.09|1004.59|1005.77|1004.27|1006.28|1004.78|1005.77|1004.27|0
1625208600000|2021-07-02 06:50:00|1005.79|1004.29|1006.3|1004.8|1006.4|1004.9|1005.77|1004.27|0
1625208900000|2021-07-02 06:55:00|1006.31|1004.81|1007.21|1005.71|1007.36|1005.86|1006.29|1004.79|0
1625209200000|2021-07-02 07:00:00|1007.24|1005.74|1006.4|1004.9|1009.07|1007.57|1006.29|1004.79|0
1625209500000|2021-07-02 07:05:00|1006.41|1004.91|1005.3|1003.8|1007.21|1005.71|1004.79|1003.29|0
1625209800000|2021-07-02 07:10:00|1005.33|1003.83|1005.44|1003.94|1005.8|1004.3|1004.79|1003.29|0
1625210100000|2021-07-02 07:15:00|1005.43|1003.93|1005.42|1004.17|1006.35|1004.85|1004.92|1003.67|1
1625210400000|2021-07-02 07:20:00|1005.67|1004.42|1005.17|1004.42|1006.17|1004.92|1004.92|1003.92|13
1625210700000|2021-07-02 07:25:00|1005.42|1003.92|1007.67|1006.92|1007.67|1006.92|1005.42|1003.92|7
1625211000000|2021-07-02 07:30:00|1008.17|1007.17|1007.42|1006.42|1008.67|1007.42|1007.42|1006.42|7
1625211300000|2021-07-02 07:35:00|1007.67|1006.67|1008.17|1007.42|1008.17|1007.42|1007.42|1006.67|1
1625211600000|2021-07-02 07:40:00|1008.67|1007.67|1009.17|1007.92|1009.17|1008.17|1008.42|1007.67|56
1625211900000|2021-07-02 07:45:00|1009.42|1008.17|1009.42|1008.42|1009.67|1008.67|1008.92|1007.67|3
1625212200000|2021-07-02 07:50:00|1009.17|1008.17|1010.17|1008.92|1010.17|1009.17|1009.17|1008.17|3
1625212500000|2021-07-02 07:55:00|1009.92|1009.17|1010.17|1008.92|1010.42|1009.17|1009.92|1008.67|6
1625212800000|2021-07-02 08:00:00|1009.92|1008.67|1010.67|1009.42|1010.67|1009.92|1009.92|1008.67|9
1625213100000|2021-07-02 08:05:00|1010.92|1009.67|1010.92|1009.67|1010.92|1009.67|1010.42|1009.17|9
1625213400000|2021-07-02 08:10:00|1010.67|1009.17|1009.42|1008.42|1010.67|1009.17|1009.42|1008.42|24
1625213700000|2021-07-02 08:15:00|1009.17|1007.92|1008.42|1007.67|1009.17|1008.17|1008.42|1007.42|23
1625214000000|2021-07-02 08:20:00|1008.17|1007.17|1008.67|1007.42|1009.42|1008.17|1008.17|1007.17|5
1625214300000|2021-07-02 08:25:00|1008.92|1007.67|1009.17|1008.17|1009.42|1008.42|1008.67|1007.42|0
1625214600000|2021-07-02 08:30:00|1008.92|1007.92|1009.67|1008.42|1009.67|1008.42|1008.92|1007.92|0
1625214900000|2021-07-02 08:35:00|1009.92|1008.67|1010.17|1008.92|1010.17|1009.17|1009.92|1008.42|4
1625215200000|2021-07-02 08:40:00|1009.92|1008.67|1009.67|1008.67|1009.92|1008.67|1009.67|1008.67|2
1625215500000|2021-07-02 08:45:00|1009.42|1008.17|1009.42|1008.17|1009.92|1008.67|1009.17|1007.92|53
1625215800000|2021-07-02 08:50:00|1009.67|1008.42|1009.92|1008.67|1010.17|1008.92|1009.67|1008.42|0
1625216100000|2021-07-02 08:55:00|1009.67|1008.92|1009.92|1008.67|1009.92|1008.92|1009.67|1008.67|0
1625216400000|2021-07-02 09:00:00|1009.67|1008.42|1009.17|1007.92|1009.92|1008.67|1009.17|1007.92|0
1625216700000|2021-07-02 09:05:00|1008.92|1007.67|1008.92|1007.67|1009.17|1007.92|1008.67|1007.67|8
1625217000000|2021-07-02 09:10:00|1009.17|1007.92|1009.42|1008.17|1009.42|1008.17|1008.92|1007.92|0
1625217300000|2021-07-02 09:15:00|1008.92|1008.42|1009.42|1008.42|1009.67|1008.42|1008.92|1008.17|0
1625217600000|2021-07-02 09:20:00|1009.67|1008.17|1008.67|1007.67|1009.67|1008.42|1008.67|1007.67|3
1625217900000|2021-07-02 09:25:00|1008.42|1007.42|1008.67|1007.42|1008.67|1007.42|1008.42|1007.42|0
1625218200000|2021-07-02 09:30:00|1008.92|1007.67|1008.92|1007.67|1009.17|1007.92|1008.42|1007.42|0
1625218500000|2021-07-02 09:35:00|1009.17|1007.92|1008.92|1007.92|1009.17|1008.17|1008.42|1007.42|51
1625218800000|2021-07-02 09:40:00|1009.17|1008.17|1009.67|1008.42|1009.67|1008.42|1008.92|1007.92|0
1625219100000|2021-07-02 09:45:00|1009.92|1008.67|1009.92|1008.92|1009.92|1008.92|1009.67|1008.67|0
1625219400000|2021-07-02 09:50:00|1010.42|1009.17|1009.92|1008.67|1010.42|1009.17|1009.92|1008.67|1
1625219700000|2021-07-02 09:55:00|1010.17|1008.92|1009.67|1008.67|1010.42|1009.17|1009.67|1008.42|0
1625220000000|2021-07-02 10:00:00|1009.92|1008.92|1010.42|1009.17|1010.42|1009.17|1009.67|1008.92|0
1625220300000|2021-07-02 10:05:00|1010.17|1008.92|1010.42|1009.42|1010.67|1009.42|1010.17|1008.92|1
1625220900000|2021-07-02 10:15:00|1010.67|1009.67|1010.42|1009.17|1010.67|1009.92|1010.42|1009.17|2
1625221200000|2021-07-02 10:20:00|1010.17|1009.42|1010.17|1008.92|1010.42|1009.42|1010.17|1008.92|10
1625221500000|2021-07-02 10:25:00|1010.42|1009.17|1010.17|1008.92|1010.42|1009.17|1009.92|1008.67|0
1625221800000|2021-07-02 10:30:00|1009.92|1009.17|1009.42|1008.42|1009.92|1009.17|1009.42|1008.42|0
1625222100000|2021-07-02 10:35:00||1008.17||1008.42||1008.42||1008.17|0
1625222400000|2021-07-02 10:40:00||1008.17||1008.42||1008.67||1008.17|0
1625222700000|2021-07-02 10:45:00||1008.67||1008.42||1008.67||1008.42|0
1625223000000|2021-07-02 10:50:00|1009.67|1008.67|1009.92|1008.92|1009.92|1008.92|1009.67|1008.67|2
1625223300000|2021-07-02 10:55:00|1010.42|1009.17|1010.42|1009.17|1010.42|1009.17|1010.17|1009.17|0
1625223600000|2021-07-02 11:00:00|1010.17|1009.42|1010.17|1009.42|1010.42|1009.42|1010.17|1009.42|0
1625223900000|2021-07-02 11:05:00|1010.42|1008.92|1010.42|1009.17|1010.42|1009.42|1010.17|1008.92|1
1625224200000|2021-07-02 11:10:00|1010.67|1009.42|1010.67|1009.42|1010.67|1009.67|1010.67|1009.42|1
1625224500000|2021-07-02 11:15:00|1010.17|1009.67|1010.42|1009.42|1010.67|1009.67|1010.17|1009.42|20
1625224800000|2021-07-02 11:20:00|1010.17||1010.42||1010.42||1010.17||0
1625225100000|2021-07-02 11:25:00|1010.17|1009.17|1010.17|1008.92|1010.42|1009.17|1009.92|1008.92|3
1625225400000|2021-07-02 11:30:00|1010.42|1009.17|1010.42|1009.17|1010.42|1009.17|1010.42|1008.92|0
1625225700000|2021-07-02 11:35:00|1010.67|1009.42|1010.67|1009.67|1010.92|1009.67|1010.42|1009.42|0
1625226000000|2021-07-02 11:40:00|1010.78|1009.78|1010.53|1009.78|1011.03|1009.78|1010.53|1009.53|0
1625226300000|2021-07-02 11:45:00|1010.78|1009.53|1010.28|1009.28|1010.78|1009.78|1010.28|1009.28|5
1625226600000|2021-07-02 11:50:00|1010.53||1010.53||1010.53||1010.28||14
1625226900000|2021-07-02 11:55:00|1010.78|1009.53|1010.28|1009.28|1010.78|1009.53|1010.03|1009.28|24
1625227200000|2021-07-02 12:00:00|1010.53|1009.03|1010.28|1009.28|1010.53|1009.28|1010.28|1009.03|0
1625227500000|2021-07-02 12:05:00|1010.03|1008.78|1009.53|1008.28|1010.03|1008.78|1009.28|1008.03|7
1625227800000|2021-07-02 12:10:00|1009.78|1008.53|1009.53|1008.28|1009.78|1008.53|1009.28|1008.03|0
1625228100000|2021-07-02 12:15:00|1009.28|1008.03|1009.53|1008.28|1009.53|1008.28|1009.28|1008.03|0
1625228400000|2021-07-02 12:20:00|1009.28|1008.03|1009.03|1008.03|1009.53|1008.03|1008.78|1008.03|0
1625228700000|2021-07-02 12:25:00|1009.28|1008.28|1009.53|1008.03|1009.53|1008.28|1009.03|1008.03|0
1625229000000|2021-07-02 12:30:00|1009.78|1008.53|1010.03|1008.78|1010.53|1009.53|1009.53|1008.28|1
1625229300000|2021-07-02 12:35:00|1010.28|1009.03|1010.53|1009.28|1010.53|1009.53|1009.78|1008.53|1
1625229600000|2021-07-02 12:40:00|1010.78|1009.53|1010.78|1009.78|1011.03|1010.03|1010.78|1009.53|3
1625229900000|2021-07-02 12:45:00|1011.03|1009.53|1011.03|1009.78|1011.03|1009.78|1010.53|1009.28|0
1625230200000|2021-07-02 12:50:00|1011.28|1010.03|1011.53|1010.28|1012.03|1011.03|1011.28|1010.03|1
1625230500000|2021-07-02 12:55:00|1011.78|1010.53|1011.28|1010.03|1011.78|1010.53|1011.28|1010.03|0
1625230800000|2021-07-02 13:00:00|1011.78|1010.28|1011.53|1010.53|1011.78|1010.53|1011.53|1010.28|1
1625231100000|2021-07-02 13:05:00|1011.28|1010.28|1011.28|1010.28|1011.28|1010.53|1011.28|1010.28|0
1625231400000|2021-07-02 13:10:00|1010.78|1010.03|1011.78|1010.78|1011.78|1010.78|1010.78|1010.03|17
1625231700000|2021-07-02 13:15:00|1012.03|1011.03|1012.03|1011.28|1012.03|1011.28|1011.78|1011.03|0
1625232000000|2021-07-02 13:20:00||1011.03||1011.03||1011.28||1011.03|5
1625232300000|2021-07-02 13:25:00|1012.53|1011.28|1012.53|1011.53|1012.53|1011.53|1012.53|1011.28|13
1625232600000|2021-07-02 13:30:00|1012.28|1011.28|1011.28|1010.28|1012.28|1011.28|1011.03|1009.78|3
1625232900000|2021-07-02 13:35:00|1011.78|1010.53|1011.78|1010.53|1012.28|1011.28|1011.53|1010.28|1
1625233200000|2021-07-02 13:40:00|1012.03|1010.78|1009.78|1008.78|1012.03|1010.78|1009.28|1008.28|68
1625233500000|2021-07-02 13:45:00|1010.03|1008.53|1011.28|1010.03|1011.28|1010.03|1009.78|1008.53|25
1625233800000|2021-07-02 13:50:00|1011.03|1010.28|1011.78|1010.53|1011.78|1010.78|1011.03|1010.03|1
1625234100000|2021-07-02 13:55:00|1011.53|1010.28|1012.28|1010.28|1012.28|1010.78|1011.28|1010.28|0
1625234400000|2021-07-02 14:00:00|1012.03|1010.53|1011.03|1009.78|1012.28|1011.03|1011.03|1009.78|0
1625234700000|2021-07-02 14:05:00|1010.78|1009.53|1010.28|1009.03|1011.03|1009.78|1010.03|1009.03|63
1625235000000|2021-07-02 14:10:00|1010.27|1009.02|1010.02|1008.77|1010.27|1009.27|1009.52|1008.52|68
1625235300000|2021-07-02 14:15:00|1010.27|1009.02|1011.2|1009.7|1011.27|1010.02|1010.27|1008.77|29
1625235600000|2021-07-02 14:20:00|1011.22|1009.72|1011.49|1009.99|1011.49|1009.99|1010.67|1009.17|0
1625235900000|2021-07-02 14:25:00|1011.5|1010|1012|1010.5|1012.42|1010.92|1011.5|1010|353
1625236200000|2021-07-02 14:30:00|1011.97|1010.47|1011.8|1010.3|1012.02|1010.52|1011.58|1010.08|0
1625236500000|2021-07-02 14:35:00|1011.77|1010.27|1011.92|1010.42|1012.02|1010.52|1011.57|1010.07|0
1625236800000|2021-07-02 14:40:00|1011.95|1010.45|1011.58|1010.08|1012.11|1010.61|1011.58|1010.08|0
1625237100000|2021-07-02 14:45:00|1011.61|1010.11|1011.89|1010.39|1011.9|1010.4|1011.47|1009.97|0
1625237400000|2021-07-02 14:50:00|1011.9|1010.4|1012.21|1010.71|1012.31|1010.81|1011.67|1010.17|0
1625237700000|2021-07-02 14:55:00|1012.2|1010.7|1012.11|1010.61|1012.42|1010.92|1011.9|1010.4|0
1625238000000|2021-07-02 15:00:00|1012.08|1010.58|1011.51|1010.01|1012.12|1010.62|1011.5|1010|0
1625238300000|2021-07-02 15:05:00|1011.54|1010.04|1011.81|1010.31|1011.81|1010.31|1011.4|1009.9|0
1625238600000|2021-07-02 15:10:00|1011.8|1010.3|1011.91|1010.41|1012.24|1010.74|1011.8|1010.3|0
1625238900000|2021-07-02 15:15:00|1011.9|1010.4|1011.64|1010.14|1012.03|1010.53|1011.51|1010.01|0
1625239200000|2021-07-02 15:20:00|1011.67|1010.17|1011.37|1009.87|1011.73|1010.23|1011.2|1009.7|0
1625239500000|2021-07-02 15:25:00|1011.33|1009.83|1011.96|1010.46|1011.96|1010.46|1010.81|1009.31|0
1625239800000|2021-07-02 15:30:00|1011.93|1010.43|1012.46|1010.96|1012.46|1010.96|1011.24|1009.74|0
1625240100000|2021-07-02 15:35:00|1012.42|1010.92|1012.47|1010.97|1012.58|1011.08|1012.25|1010.75|0
1625240400000|2021-07-02 15:40:00|1012.44|1010.94|1012.58|1011.08|1012.58|1011.08|1012.25|1010.75|0
1625240700000|2021-07-02 15:45:00|1012.54|1011.04|1012.65|1011.15|1012.71|1011.21|1012.47|1010.97|0
1625241000000|2021-07-02 15:50:00|1012.66|1011.16|1012.78|1011.28|1012.88|1011.38|1012.61|1011.11|0
1625241300000|2021-07-02 15:55:00|1012.77|1011.27|1012.85|1011.35|1013.09|1011.59|1012.74|1011.24|0
1625241600000|2021-07-02 16:00:00|1012.82|1011.32|1012.75|1011.25|1012.86|1011.36|1012.54|1011.04|0
1625241900000|2021-07-02 16:05:00|1012.73|1011.23|1012.44|1010.94|1012.86|1011.36|1012.44|1010.94|0
1625242200000|2021-07-02 16:10:00|1012.45|1010.95|1012.33|1010.83|1012.45|1010.95|1012.32|1010.82|0
1625242500000|2021-07-02 16:15:00|1012.3|1010.8|1012.66|1011.16|1012.66|1011.16|1012.23|1010.73|0
1625242800000|2021-07-02 16:20:00|1012.64|1011.14|1012.55|1011.05|1012.71|1011.21|1012.45|1010.95|0
1625243100000|2021-07-02 16:25:00|1012.56|1011.06|1012.46|1010.96|1012.67|1011.17|1012.46|1010.96|0
1625243400000|2021-07-02 16:30:00|1012.45|1010.95|1013.01|1011.51|1013.01|1011.51|1012.45|1010.95|0
1625243700000|2021-07-02 16:35:00|1013.02|1011.52|1012.94|1011.44|1013.05|1011.55|1012.81|1011.31|0
1625244000000|2021-07-02 16:40:00|1012.95|1011.45|1013.08|1011.58|1013.08|1011.58|1012.84|1011.34|0
1625244300000|2021-07-02 16:45:00|1013.04|1011.54|1013.11|1011.61|1013.11|1011.61|1012.98|1011.48|0
1625244600000|2021-07-02 16:50:00|1013.1|1011.6|1013.14|1011.64|1013.19|1011.69|1013.01|1011.51|0
1625244900000|2021-07-02 16:55:00|1013.16|1011.66|1013.16|1011.66|1013.26|1011.76|1013.13|1011.63|0
1625245200000|2021-07-02 17:00:00|1013.17|1011.67|1013.31|1011.81|1013.31|1011.81|1013.16|1011.66|0
1625245500000|2021-07-02 17:05:00|1013.3|1011.8|1013.24|1011.74|1013.41|1011.91|1013.14|1011.64|0
1625245800000|2021-07-02 17:10:00|1013.21|1011.71|1013.24|1011.74|1013.24|1011.74|1013.12|1011.62|0
1625246100000|2021-07-02 17:15:00|1013.25|1011.75|1013.21|1011.71|1013.31|1011.81|1013.21|1011.71|0
1625246400000|2021-07-02 17:20:00|1013.24|1011.74|1013.23|1011.73|1013.34|1011.84|1013.21|1011.71|0
1625246700000|2021-07-02 17:25:00|1013.24|1011.74|1012.92|1011.42|1013.24|1011.74|1012.92|1011.42|0
1625247000000|2021-07-02 17:30:00|1012.93|1011.43|1012.7|1011.2|1012.94|1011.44|1012.69|1011.19|0
1625247300000|2021-07-02 17:35:00|1012.74|1011.24|1012.94|1011.44|1012.94|1011.44|1012.7|1011.2|0
1625247600000|2021-07-02 17:40:00|1012.95|1011.45|1013.08|1011.58|1013.08|1011.58|1012.94|1011.44|0
1625247900000|2021-07-02 17:45:00|1013.07|1011.57|1012.97|1011.47|1013.07|1011.57|1012.84|1011.34|0
1625248200000|2021-07-02 17:50:00|1012.94|1011.44|1012.56|1011.06|1012.94|1011.44|1012.55|1011.05|0
1625248500000|2021-07-02 17:55:00|1012.57|1011.07|1012.73|1011.23|1012.74|1011.24|1012.48|1010.98|0
1625248800000|2021-07-02 18:00:00|1012.71|1011.21|1012.79|1011.29|1012.8|1011.3|1012.67|1011.17|0
1625249100000|2021-07-02 18:05:00|1012.8|1011.3|1013.12|1011.62|1013.23|1011.73|1012.79|1011.29|0
1625249400000|2021-07-02 18:10:00|1013.13|1011.63|1013.21|1011.71|1013.23|1011.73|1013|1011.5|0
1625249700000|2021-07-02 18:15:00|1013.2|1011.7|1013.12|1011.62|1013.21|1011.71|1012.99|1011.49|0
1625250000000|2021-07-02 18:20:00|1013.13|1011.63|1013.14|1011.64|1013.25|1011.75|1013.11|1011.61|0
1625250300000|2021-07-02 18:25:00|1013.13|1011.63|1013.14|1011.64|1013.15|1011.65|1013.03|1011.53|0
1625250600000|2021-07-02 18:30:00|1013.15|1011.65|1013.13|1011.63|1013.15|1011.65|1013.02|1011.52|0
1625250900000|2021-07-02 18:35:00|1013.14|1011.64|1013.02|1011.52|1013.15|1011.65|1013.02|1011.52|0
1625251200000|2021-07-02 18:40:00|1013.03|1011.53|1012.9|1011.4|1013.13|1011.63|1012.79|1011.29|0
1625251500000|2021-07-02 18:45:00|1012.91|1011.41|1012.98|1011.48|1013.09|1011.59|1012.77|1011.27|0
1625251800000|2021-07-02 18:50:00|1012.97|1011.47|1012.86|1011.36|1012.98|1011.48|1012.86|1011.36|0
1625252100000|2021-07-02 18:55:00|1012.87|1011.37|1012.88|1011.38|1012.98|1011.48|1012.77|1011.27|0
1625252400000|2021-07-02 19:00:00|1012.87|1011.37|1012.81|1011.31|1012.89|1011.39|1012.76|1011.26|0
1625252700000|2021-07-02 19:05:00|1012.91|1011.41|1012.99|1011.49|1013.06|1011.56|1012.86|1011.36|0
1625253000000|2021-07-02 19:10:00|1012.95|1011.45|1012.93|1011.43|1013.08|1011.58|1012.81|1011.31|0
1625253300000|2021-07-02 19:15:00|1012.96|1011.46|1013.05|1011.55|1013.06|1011.56|1012.93|1011.43|0
1625253600000|2021-07-02 19:20:00|1013.06|1011.56|1013.05|1011.55|1013.16|1011.66|1013.04|1011.54|0
1625253900000|2021-07-02 19:25:00|1013.06|1011.56|1013.06|1011.56|1013.17|1011.67|1013.04|1011.54|0
1625254200000|2021-07-02 19:30:00|1013.05|1011.55|1013.05|1011.55|1013.18|1011.68|1013.04|1011.54|0
1625254500000|2021-07-02 19:35:00|1013.03|1011.53|1013.08|1011.58|1013.19|1011.69|1012.82|1011.32|0
1625254800000|2021-07-02 19:40:00|1013.11|1011.61|1013.08|1011.58|1013.19|1011.69|1012.86|1011.36|0
1625255100000|2021-07-02 19:45:00|1013.09|1011.59|1013.2|1011.7|1013.41|1011.91|1012.97|1011.47|0
1625255400000|2021-07-02 19:50:00|1013.23|1011.73|1013.34|1011.84|1013.48|1011.98|1013.14|1011.64|0
1625255700000|2021-07-02 19:55:00|1013.35|1011.85|1013.04|1011.54|1013.4|1011.9|1012.98|1011.48|0
1625256000000|2021-07-02 20:00:00|1013.14|1011.64|1012.59|1011.09|1013.15|1011.65|1012.59|1011.09|0
1625256300000|2021-07-02 20:05:00|1012.6|1011.1|1012.5|1011|1012.68|1011.18|1012.5|1011|0
1625256600000|2021-07-02 20:10:00|1012.51|1011.01|1012.59|1011.09|1012.63|1011.13|1012.45|1010.95|0
1625256900000|2021-07-02 20:15:00|1012.6|1011.1|1012.68|1011.18|1012.82|1011.32|1012.59|1011.09|0
1625257200000|2021-07-02 20:20:00|1012.69|1011.19|1012.63|1011.13|1012.73|1011.23|1012.63|1011.13|0
1625257500000|2021-07-02 20:25:00|1012.64|1011.14|1012.68|1011.18|1012.68|1011.18|1012.63|1011.13|0
1625257800000|2021-07-02 20:30:00|1012.67|1011.17|1012.34|1010.84|1012.67|1011.17|1012.3|1010.8|0
1625258100000|2021-07-02 20:35:00|1012.35|1010.85|1012.21|1010.71|1012.39|1010.89|1012.16|1010.66|0
1625258400000|2021-07-02 20:40:00|1012.2|1010.7|1012.3|1010.8|1012.34|1010.84|1012.16|1010.66|0
1625258700000|2021-07-02 20:45:00|1012.31|1010.81|1012.21|1010.71|1012.39|1010.89|1012.21|1010.71|0
1625259000000|2021-07-02 20:50:00|1012.2|1010.7|1012.21|1010.71|1012.25|1010.75|1012.16|1010.66|0
1625259300000|2021-07-02 20:55:00|1012.2|1010.7|1012.32|1010.82|1012.37|1010.87|1012.18|1010.68|0
1625436000000|2021-07-04 22:00:00|1012.71|1011.21|1012.69|1011.19|1012.71|1011.21|1012.58|1011.08|0
1625436300000|2021-07-04 22:05:00|1012.71|1011.21|1012.89|1011.39|1012.89|1011.39|1012.58|1011.08|0
1625436600000|2021-07-04 22:10:00|1012.9|1011.4|1012.85|1011.35|1013|1011.5|1012.8|1011.3|0
1625436900000|2021-07-04 22:15:00|1012.84|1011.34|1012.8|1011.3|1012.89|1011.39|1012.8|1011.3|0
1625437200000|2021-07-04 22:20:00|1012.81|1011.31|1012.8|1011.3|1012.85|1011.35|1012.76|1011.26|0
1625437500000|2021-07-04 22:25:00|1012.79|1011.29|1012.67|1011.17|1012.8|1011.3|1012.67|1011.17|0
1625437800000|2021-07-04 22:30:00|1012.69|1011.19|1012.85|1011.35|1012.89|1011.39|1012.67|1011.17|0
1625438100000|2021-07-04 22:35:00|1012.84|1011.34|1012.71|1011.21|1012.85|1011.35|1012.67|1011.17|0
1625438400000|2021-07-04 22:40:00|1012.72|1011.22|1012.71|1011.21|1012.76|1011.26|1012.67|1011.17|0
1625438700000|2021-07-04 22:45:00|1012.72|1011.22|1012.67|1011.17|1012.8|1011.3|1012.62|1011.12|0
1625439000000|2021-07-04 22:50:00|1012.71|1011.21|1012.67|1011.17|1012.71|1011.21|1012.67|1011.17|0
1625439300000|2021-07-04 22:55:00|1012.66|1011.16|1012.67|1011.17|1012.67|1011.17|1012.62|1011.12|0
1625439600000|2021-07-04 23:00:00|1012.66|1011.16|1012.62|1011.12|1012.66|1011.16|1012.58|1011.08|0
1625439900000|2021-07-04 23:05:00|1012.63|1011.13|1012.76|1011.26|1012.78|1011.28|1012.62|1011.12|0
1625440200000|2021-07-04 23:10:00|1012.75|1011.25|1012.58|1011.08|1012.75|1011.25|1012.58|1011.08|0
1625440500000|2021-07-04 23:15:00|1012.62|1011.12|1012.47|1010.97|1012.62|1011.12|1012.42|1010.92|0
1625440800000|2021-07-04 23:20:00|1012.49|1010.99|1012.58|1011.08|1012.58|1011.08|1012.47|1010.97|0
1625441100000|2021-07-04 23:25:00|1012.6|1011.1|1012.64|1011.14|1012.71|1011.21|1012.58|1011.08|0
1625441400000|2021-07-04 23:30:00|1012.65|1011.15|1012.6|1011.1|1012.71|1011.21|1012.58|1011.08|0
1625441700000|2021-07-04 23:35:00|1012.62|1011.12|1012.62|1011.12|1012.67|1011.17|1012.58|1011.08|0
1625442000000|2021-07-04 23:40:00|1012.64|1011.14|1012.49|1010.99|1012.71|1011.21|1012.42|1010.92|0
1625442300000|2021-07-04 23:45:00|1012.53|1011.03|1012.58|1011.08|1012.58|1011.08|1012.42|1010.92|0
1625442600000|2021-07-04 23:50:00|1012.62|1011.12|1012.42|1010.92|1012.62|1011.12|1012.38|1010.88|0
1625442900000|2021-07-04 23:55:00|1012.44|1010.94|1012.33|1010.83|1012.53|1011.03|1012.19|1010.69|0
1625443200000|2021-07-05 00:00:00|1012.35|1010.85|1012.02|1010.52|1012.38|1010.88|1011.95|1010.45|0
1625443500000|2021-07-05 00:05:00|1012.04|1010.54|1011.72|1010.22|1012.04|1010.54|1011.72|1010.22|0
1625443800000|2021-07-05 00:10:00|1011.73|1010.23|1011.95|1010.45|1011.95|1010.45|1011.47|1009.97|0
1625444100000|2021-07-05 00:15:00|1011.96|1010.46|1011.91|1010.41|1012.24|1010.74|1011.1|1009.6|0
1625444400000|2021-07-05 00:20:00|1011.9|1010.4|1012.3|1010.8|1012.41|1010.91|1011.9|1010.4|0
1625444700000|2021-07-05 00:25:00|1012.27|1010.77|1012.39|1010.89|1012.61|1011.11|1012.19|1010.69|0
1625445000000|2021-07-05 00:30:00|1012.38|1010.88|1012.06|1010.56|1012.54|1011.04|1011.95|1010.45|0
1625445300000|2021-07-05 00:35:00|1012.05|1010.55|1012.21|1010.71|1012.27|1010.77|1011.95|1010.45|0
1625445600000|2021-07-05 00:40:00|1012.22|1010.72|1012.1|1010.6|1012.22|1010.72|1011.96|1010.46|0
1625445900000|2021-07-05 00:45:00|1012.11|1010.61|1012.22|1010.72|1012.32|1010.82|1012.06|1010.56|0
1625446200000|2021-07-05 00:50:00|1012.23|1010.73|1012.17|1010.67|1012.28|1010.78|1012.17|1010.67|0
1625446500000|2021-07-05 00:55:00|1012.14|1010.64|1012.08|1010.58|1012.14|1010.64|1011.54|1010.04|0
1625446800000|2021-07-05 01:00:00|1012.07|1010.57|1012.19|1010.69|1012.19|1010.69|1011.97|1010.47|0
1625447100000|2021-07-05 01:05:00|1012.2|1010.7|1012.35|1010.85|1012.41|1010.91|1012.1|1010.6|0
1625447400000|2021-07-05 01:10:00|1012.34|1010.84|1012.19|1010.69|1012.51|1011.01|1012.19|1010.69|0
1625447700000|2021-07-05 01:15:00|1012.2|1010.7|1012.13|1010.63|1012.3|1010.8|1011.88|1010.38|0
1625448000000|2021-07-05 01:20:00|1012.12|1010.62|1012.19|1010.69|1012.3|1010.8|1012.08|1010.58|0
1625448300000|2021-07-05 01:25:00|1012.21|1010.71|1012.4|1010.9|1012.51|1011.01|1012.18|1010.68|0
1625448600000|2021-07-05 01:30:00|1012.37|1010.87|1012.18|1010.68|1012.4|1010.9|1012.18|1010.68|0
1625448900000|2021-07-05 01:35:00|1012.22|1010.72|1012.28|1010.78|1012.39|1010.89|1012.17|1010.67|0
1625449200000|2021-07-05 01:40:00|1012.26|1010.76|1012.18|1010.68|1012.28|1010.78|1012.06|1010.56|0
1625449500000|2021-07-05 01:45:00|1012.16|1010.66|1012.33|1010.83|1012.39|1010.89|1011.96|1010.46|0
1625449800000|2021-07-05 01:50:00|1012.39|1010.89|1012.23|1010.73|1012.4|1010.9|1012.18|1010.68|0
1625450100000|2021-07-05 01:55:00|1012.21|1010.71|1012.17|1010.67|1012.23|1010.73|1011.85|1010.35|0
1625450400000|2021-07-05 02:00:00|1012.16|1010.66|1012.1|1010.6|1012.17|1010.67|1011.85|1010.35|0
1625450700000|2021-07-05 02:05:00|1012.12|1010.62|1012.05|1010.55|1012.17|1010.67|1012.05|1010.55|0
1625451000000|2021-07-05 02:10:00|1012.06|1010.56|1012.22|1010.72|1012.27|1010.77|1012.05|1010.55|0
1625451300000|2021-07-05 02:15:00|1012.2|1010.7|1012.05|1010.55|1012.27|1010.77|1012.05|1010.55|0
1625451600000|2021-07-05 02:20:00|1012.06|1010.56|1012.16|1010.66|1012.21|1010.71|1012.05|1010.55|0
1625451900000|2021-07-05 02:25:00|1012.15|1010.65|1012.17|1010.67|1012.17|1010.67|1012.05|1010.55|0
1625452200000|2021-07-05 02:30:00|1012.27|1010.77|1012.27|1010.77|1012.38|1010.88|1012.16|1010.66|0
1625452500000|2021-07-05 02:35:00|1012.29|1010.79|1012.27|1010.77|1012.32|1010.82|1012.17|1010.67|0
1625452800000|2021-07-05 02:40:00|1012.28|1010.78|1012.25|1010.75|1012.38|1010.88|1012.15|1010.65|0
1625453100000|2021-07-05 02:45:00|1012.26|1010.76|1012.1|1010.6|1012.26|1010.76|1012.05|1010.55|0
1625453400000|2021-07-05 02:50:00|1012.08|1010.58|1012.31|1010.81|1012.31|1010.81|1012.04|1010.54|0
1625453700000|2021-07-05 02:55:00|1012.33|1010.83|1012.15|1010.65|1012.37|1010.87|1012.15|1010.65|0
1625454000000|2021-07-05 03:00:00|1012.17|1010.67|1012.26|1010.76|1012.42|1010.92|1012.17|1010.67|0
1625454300000|2021-07-05 03:05:00|1012.27|1010.77|1012.37|1010.87|1012.47|1010.97|1012.26|1010.76|0
1625454600000|2021-07-05 03:10:00|1012.35|1010.85|1012.36|1010.86|1012.36|1010.86|1012.15|1010.65|0
1625454900000|2021-07-05 03:15:00|1012.35|1010.85|1012.26|1010.76|1012.36|1010.86|1012.15|1010.65|0
1625455200000|2021-07-05 03:20:00|1012.27|1010.77|1012.26|1010.76|1012.31|1010.81|1012.25|1010.75|0
1625455500000|2021-07-05 03:25:00|1012.25|1010.75|1012.14|1010.64|1012.35|1010.85|1012.04|1010.54|0
1625455800000|2021-07-05 03:30:00|1012.16|1010.66|1012.08|1010.58|1012.35|1010.85|1012.04|1010.54|0
1625456100000|2021-07-05 03:35:00|1012.07|1010.57|1012.15|1010.65|1012.15|1010.65|1012.03|1010.53|0
1625456400000|2021-07-05 03:40:00|1012.18|1010.68|1012.37|1010.87|1012.48|1010.98|1012.18|1010.68|0
1625456700000|2021-07-05 03:45:00|1012.34|1010.84|1012.37|1010.87|1012.38|1010.88|1012.27|1010.77|0
1625457000000|2021-07-05 03:50:00|1012.34|1010.84|1012.37|1010.87|1012.48|1010.98|1012.27|1010.77|0
1625457300000|2021-07-05 03:55:00|1012.4|1010.9|1012.36|1010.86|1012.47|1010.97|1012.36|1010.86|0
1625457600000|2021-07-05 04:00:00|1012.37|1010.87|1012.36|1010.86|1012.47|1010.97|1012.36|1010.86|0
1625457900000|2021-07-05 04:05:00|1012.37|1010.87|1012.37|1010.87|1012.37|1010.87|1012.26|1010.76|0
1625458200000|2021-07-05 04:10:00|1012.36|1010.86|1012.3|1010.8|1012.37|1010.87|1012.26|1010.76|0
1625458500000|2021-07-05 04:15:00|1012.29|1010.79|1012.36|1010.86|1012.36|1010.86|1012.25|1010.75|0
1625458800000|2021-07-05 04:20:00|1012.32|1010.82|1012.47|1010.97|1012.47|1010.97|1012.25|1010.75|0
1625459100000|2021-07-05 04:25:00|1012.48|1010.98|1012.63|1011.13|1012.69|1011.19|1012.48|1010.98|0
1625459400000|2021-07-05 04:30:00|1012.65|1011.15|1012.69|1011.19|1012.69|1011.19|1012.48|1010.98|0
1625459700000|2021-07-05 04:35:00|1012.68|1011.18|1012.59|1011.09|1012.69|1011.19|1012.58|1011.08|0
1625460300000|2021-07-05 04:45:00|1012.61|1011.11|1012.82|1011.32|1012.82|1011.32|1012.61|1011.11|0
1625460600000|2021-07-05 04:50:00|1012.81|1011.31|1012.7|1011.2|1012.82|1011.32|1012.6|1011.1|0
1625460900000|2021-07-05 04:55:00|1012.72|1011.22|1012.6|1011.1|1012.81|1011.31|1012.6|1011.1|0
1625461200000|2021-07-05 05:00:00|1012.59|1011.09|1012.49|1010.99|1012.6|1011.1|1012.38|1010.88|0
1625461500000|2021-07-05 05:05:00|1012.48|1010.98|1012.31|1010.81|1012.6|1011.1|1012.27|1010.77|0
1625461800000|2021-07-05 05:10:00|1012.32|1010.82|1012.17|1010.67|1012.43|1010.93|1012.16|1010.66|0
1625462100000|2021-07-05 05:15:00|1012.19|1010.69|1012.28|1010.78|1012.28|1010.78|1012.17|1010.67|0
1625462400000|2021-07-05 05:20:00|1012.27|1010.77|1012.05|1010.55|1012.27|1010.77|1011.94|1010.44|0
1625462700000|2021-07-05 05:25:00|1012.04|1010.54|1012.06|1010.56|1012.27|1010.77|1011.95|1010.45|0
1625463000000|2021-07-05 05:30:00|1012.04|1010.54|1012.12|1010.62|1012.29|1010.79|1011.95|1010.45|0
1625463300000|2021-07-05 05:35:00|1012.14|1010.64|1012.19|1010.69|1012.3|1010.8|1012.07|1010.57|0
1625463600000|2021-07-05 05:40:00|1012.18|1010.68|1012.17|1010.67|1012.22|1010.72|1012.06|1010.56|0
1625463900000|2021-07-05 05:45:00|1012.15|1010.65|1012.19|1010.69|1012.19|1010.69|1012.08|1010.58|0
1625464200000|2021-07-05 05:50:00|1012.13|1010.63|1011.99|1010.49|1012.2|1010.7|1011.87|1010.37|0
1625464500000|2021-07-05 05:55:00|1011.98|1010.48|1011.57|1010.07|1011.99|1010.49|1011.57|1010.07|0
1625464800000|2021-07-05 06:00:00|1011.56|1010.06|1011.14|1009.64|1011.67|1010.17|1011.14|1009.64|0
1625465100000|2021-07-05 06:05:00|1011.17|1009.67|1010.62|1009.12|1011.24|1009.74|1010.62|1009.12|0
1625465400000|2021-07-05 06:10:00|1010.6|1009.1|1010.41|1008.91|1010.63|1009.13|1010.41|1008.91|0
1625465700000|2021-07-05 06:15:00|1010.38|1008.88|1010.95|1009.45|1010.95|1009.45|1010.11|1008.61|0
1625466000000|2021-07-05 06:20:00|1010.93|1009.43|1011.14|1009.64|1011.14|1009.64|1010.73|1009.23|0
1625466300000|2021-07-05 06:25:00|1011.11|1009.61|1011.46|1009.96|1011.51|1010.01|1011.04|1009.54|0
1625466600000|2021-07-05 06:30:00|1011.45|1009.95|1011.36|1009.86|1011.56|1010.06|1011.14|1009.64|0
1625466900000|2021-07-05 06:35:00|1011.35|1009.85|1011.21|1009.71|1011.47|1009.97|1011.05|1009.55|0
1625467200000|2021-07-05 06:40:00|1011.17|1009.67|1010.65|1009.15|1011.17|1009.67|1010.64|1009.14|0
1625467500000|2021-07-05 06:45:00|1010.66|1009.16|1010.85|1009.35|1010.85|1009.35|1010.22|1008.72|0
1625467800000|2021-07-05 06:50:00|1010.82|1009.32|1010.89|1009.39|1011.06|1009.56|1010.65|1009.15|0
1625468100000|2021-07-05 06:55:00|1010.91|1009.41|1011.67|1010.17|1011.67|1010.17|1010.91|1009.41|0
1625468400000|2021-07-05 07:00:00|1011.69|1010.19|1015.26|1013.76|1015.66|1014.16|1011.09|1009.59|51
1625468700000|2021-07-05 07:05:00|1015.25|1013.75|1015.27|1014.27|1015.5|1014.27|1014.13|1012.63|8
1625469000000|2021-07-05 07:10:00|1015.02|1014.02|1013.52|1012.52|1015.27|1014.02|1013.52|1012.52|1
1625469300000|2021-07-05 07:15:00|1013.27|1012.77|1015.02|1014.27|1015.02|1014.27|1013.27|1012.77|0
1625469600000|2021-07-05 07:20:00|1014.77|1013.77|1014.27|1013.27|1015.52|1014.52|1014.27|1013.02|12
1625469900000|2021-07-05 07:25:00|1014.52|1013.02|1015.27|1014.27|1015.27|1014.27|1014.52|1013.02|57
1625470200000|2021-07-05 07:30:00|1015.02|1014.02|1015.02|1013.77|1015.52|1014.27|1014.77|1013.52|7
1625470500000|2021-07-05 07:35:00|1015.27|1014.02|1013.52|1012.27|1015.27|1014.02|1012.77|1011.77|1
1625470800000|2021-07-05 07:40:00|1013.65|1012.4|1012.65|1011.4|1013.65|1012.4|1012.65|1011.4|1
1625471100000|2021-07-05 07:45:00|1012.4|1011.15|1010.9|1009.65|1012.4|1011.15|1010.9|1009.65|0
1625471400000|2021-07-05 07:50:00|1010.65|1009.9|1010.9|1009.65|1011.4|1010.4|1010.65|1009.65|2
1625471700000|2021-07-05 07:55:00||1009.9||1009.9||1010.15||1009.65|0
1625472000000|2021-07-05 08:00:00|1010.65|1009.65|1010.9|1009.65|1011.15|1009.9|1010.4|1009.4|47
1625472300000|2021-07-05 08:05:00|1010.65|1009.4|1011.9|1010.65|1011.9|1010.65|1010.4|1009.4|0
1625472600000|2021-07-05 08:10:00|1011.65|1010.9|1013.15|1011.9|1013.15|1011.9|1011.65|1010.9|0
1625472900000|2021-07-05 08:15:00|1013.4|1012.15|1012.65|1011.4|1013.4|1012.15|1012.4|1011.15|1
1625473200000|2021-07-05 08:20:00|1012.9|1011.65|1013.15|1011.9|1013.4|1012.15|1012.65|1011.4|1
1625473500000|2021-07-05 08:25:00|1013.4|1012.15|1013.9|1012.65|1014.4|1013.4|1013.15|1011.9|46
1625473800000|2021-07-05 08:30:00|1014.15|1012.9|1013.15|1011.9|1014.65|1013.4|1013.15|1011.9|0
1625474100000|2021-07-05 08:35:00|1013.4|1012.15|1013.65|1012.65|1013.9|1012.65|1013.4|1012.15|0
1625474400000|2021-07-05 08:40:00|1013.9|1012.4|1014.15|1012.9|1014.15|1012.9|1013.65|1012.4|0
1625474700000|2021-07-05 08:45:00|1013.9|1012.65|1014.15|1012.9|1014.4|1013.15|1013.9|1012.65|0
1625475000000|2021-07-05 08:50:00|1013.9|1012.65|1013.9|1012.65|1014.4|1013.15|1013.9|1012.65|0
1625475300000|2021-07-05 08:55:00|1014.15|1012.9|1014.15|1012.9|1014.15|1012.9|1013.9|1012.65|0
1625475600000|2021-07-05 09:00:00|1013.9|1013.15|1013.9|1012.9|1014.15|1013.15|1013.9|1012.65|0
1625475900000|2021-07-05 09:05:00|1014.15|1012.65|1014.15|1012.9|1014.4|1013.15|1013.9|1012.65|0
1625476200000|2021-07-05 09:10:00|1014.4|1013.15|1014.65|1013.4|1014.65|1013.65|1014.4|1013.15|2
1625476500000|2021-07-05 09:15:00|1014.4|1013.15|1014.65|1013.65|1014.9|1013.65|1014.15|1012.9|0
1625476800000|2021-07-05 09:20:00|1014.4|1013.4|1015.15|1013.9|1015.15|1014.15|1014.15|1013.4|34
1625477100000|2021-07-05 09:25:00|1014.9|1013.65|1014.15|1012.9|1014.9|1013.65|1013.9|1012.65|0
1625477400000|2021-07-05 09:30:00|1013.9|1012.65|1014.15|1012.9|1014.15|1012.9|1013.65|1012.4|0
1625477700000|2021-07-05 09:35:00|1014.4|1013.15|1014.4|1013.4|1014.65|1013.4|1014.15|1012.9|1
1625478000000|2021-07-05 09:40:00|1014.65|1013.15|1015.15|1013.9|1015.15|1013.9|1014.65|1013.15|0
1625478300000|2021-07-05 09:45:00|1014.9|1013.65|1014.4|1013.4|1015.15|1013.65|1014.4|1013.4|0
1625478600000|2021-07-05 09:50:00|1014.65||1014.4||1014.65||1014.4||0
1625478900000|2021-07-05 09:55:00|1014.65|1013.65|1014.65|1013.4|1014.65|1013.65|1014.4|1013.4|0
1625479200000|2021-07-05 10:00:00|1014.9|1013.65|1015.65|1014.4|1015.9|1014.65|1014.65|1013.4|0
1625479500000|2021-07-05 10:05:00|1015.9|1014.65|1015.65|1014.4|1015.9|1014.65|1015.15|1014.15|0
1625479800000|2021-07-05 10:10:00|1015.9|1014.65|1015.4|1014.15|1015.9|1014.65|1015.4|1014.15|4
1625480100000|2021-07-05 10:15:00|1015.65|1014.4|1015.15|1013.9|1015.65|1014.4|1014.65|1013.4|1
1625480400000|2021-07-05 10:20:00|1014.9|1013.65|1015.15|1013.9|1015.4|1014.15|1014.9|1013.65|0
1625480700000|2021-07-05 10:25:00|1015.4|1014.15|1015.15|1013.9|1015.4|1014.15|1015.15|1013.9|0
1625481000000|2021-07-05 10:30:00|1015.4|1014.15|1015.15|1014.15|1015.4|1014.15|1014.9|1013.9|0
1625481300000|2021-07-05 10:35:00|1015.4|1013.9|1015.15|1013.9|1015.4|1014.15|1015.15|1013.9|0
1625481600000|2021-07-05 10:40:00|1015.4|1014.15|1015.4|1014.4|1015.4|1014.4|1015.15|1013.9|0
1625481900000|2021-07-05 10:45:00|1014.9|1014.15|1015.65|1014.65|1015.9|1014.9|1014.9|1014.15|15
1625482200000|2021-07-05 10:50:00|1015.4|1014.9|1015.9|1014.9|1015.9|1014.9|1015.4|1014.4|2
1625482500000|2021-07-05 10:55:00|1016.4|1015.15|1016.15|1014.9|1016.4|1015.4|1015.9|1014.9|9
1625482800000|2021-07-05 11:00:00|1015.9|1015.15|1016.15|1014.9|1016.4|1015.15|1015.9|1014.9|2
1625483100000|2021-07-05 11:05:00||1015.15||1015.4||1015.4||1014.9|0
1625483400000|2021-07-05 11:10:00|1016.4|1015.65|1016.65|1015.4|1017.15|1016.15|1016.4|1015.4|8
1625483700000|2021-07-05 11:15:00|1016.4|1014.9|1015.9|1014.9|1016.4|1014.9|1015.9|1014.9|0
1625484000000|2021-07-05 11:20:00|1015.65|1014.65|1015.65|1014.65|1015.65|1014.9|1015.65|1014.4|0
1625484300000|2021-07-05 11:25:00|1015.9|1014.4|1015.9|1014.9|1015.9|1014.9|1015.9|1014.4|10
1625484600000|2021-07-05 11:30:00|1016.15|1015.15|1016.15|1014.9|1016.4|1015.4|1016.15|1014.9|7
1625484900000|2021-07-05 11:35:00||1015.15||1014.9||1015.4||1014.9|3
1625485200000|2021-07-05 11:40:00|1016.2|1014.95|1015.45|1014.45|1016.2|1015.2|1015.45|1014.45|0
1625485500000|2021-07-05 11:45:00|1015.7|1014.2|1015.7|1014.7|1015.7|1014.7|1015.7|1014.2|2
1625485800000|2021-07-05 11:50:00|1016.2|1014.45|1016.2|1014.95|1016.2|1014.95|1016.2|1014.45|1
1625486100000|2021-07-05 11:55:00|1015.95|1015.2|1015.95|1014.95|1015.95|1015.2|1015.95|1014.7|0
1625486400000|2021-07-05 12:00:00|1016.45|1015.2|1016.7|1015.45|1016.7|1015.45|1016.45|1014.95|1
1625486700000|2021-07-05 12:05:00|1016.95|1015.7|1016.95|1015.7|1016.95|1015.7|1016.7|1015.45|0
1625487000000|2021-07-05 12:10:00|1017.2|1015.95|1016.45|1015.2|1017.2|1015.95|1016.45|1015.2|0
1625487300000|2021-07-05 12:15:00||1015.45||1015.45||1015.45||1015.2|0
1625487600000|2021-07-05 12:20:00|1016.2|1015.2|1016.2|1015.2|1016.2|1015.2|1016.2|1014.95|0
1625487900000|2021-07-05 12:25:00||1014.95||1015.2||1015.2||1014.95|0
1625488200000|2021-07-05 12:30:00||1015.45||1015.45||1015.45||1015.2|0
1625488500000|2021-07-05 12:35:00|1016.7|1015.2|1015.95|1014.95|1016.7|1015.7|1015.95|1014.95|33
1625488800000|2021-07-05 12:40:00|1016.2|1015.45|1015.95|1014.95|1016.2|1015.45|1015.95|1014.7|1
1625489100000|2021-07-05 12:45:00|1015.7|1014.7|1015.95|1014.7|1015.95|1014.95|1015.7|1014.45|4
1625489400000|2021-07-05 12:50:00|1016.2|1014.95|1016.2|1014.95|1016.45|1015.2|1016.2|1014.95|0
1625489700000|2021-07-05 12:55:00|1016.45|1015.2|1016.45|1015.45|1016.45|1015.45|1016.2|1014.95|1
1625490000000|2021-07-05 13:00:00|1016.95|1015.7|1016.95|1015.7|1016.95|1015.95|1016.95|1015.7|3
1625490300000|2021-07-05 13:05:00|1016.7|1015.95|1016.7|1015.7|1016.7|1015.95|1016.7|1015.45|0
1625490600000|2021-07-05 13:10:00|1017.2|1015.95|1017.2|1015.95|1017.2|1015.95|1017.2|1015.7|1
1625490900000|2021-07-05 13:15:00|1016.95|1016.2|1016.95|1015.7|1016.95|1016.2|1016.45|1015.45|5
1625491200000|2021-07-05 13:20:00|1017.2|1015.95|1017.2|1015.95|1017.45|1016.2|1017.2|1015.95|5
1625491500000|2021-07-05 13:25:00||1016.2||1016.45||1016.45||1015.95|0
1625491800000|2021-07-05 13:30:00|1017.7|1016.7|1016.95|1015.95|1017.7|1016.7|1016.95|1015.95|54
1625492100000|2021-07-05 13:35:00|1016.7|1015.7|1015.95|1014.7|1016.7|1015.7|1015.95|1014.7|0
1625492400000|2021-07-05 13:40:00|1015.7|1014.95|1015.7|1014.95|1015.7|1014.95|1015.7|1014.45|10
1625492700000|2021-07-05 13:45:00|1015.45|1014.7|1015.95|1014.95|1015.95|1014.95|1015.45|1014.45|1
1625493000000|2021-07-05 13:50:00|1015.7|1014.45|1015.7|1014.7|1015.95|1014.7|1015.7|1014.45|14
1625493300000|2021-07-05 13:55:00|1015.45|1014.45|1015.7|1014.45|1015.7|1014.7|1015.45|1014.45|0
1625493600000|2021-07-05 14:00:00|1015.45|1014.7|1015.2|1014.2|1015.7|1014.7|1015.2|1014.2|39
1625493900000|2021-07-05 14:05:00|||||||||7
1625494200000|2021-07-05 14:10:00|1015.09|1014.09|1015.09|1014.34|1015.09|1014.34|1015.09|1014.09|0
1625494500000|2021-07-05 14:15:00|1015.59|1014.09|1015.69|1014.19|1016.34|1015.09|1015.59|1014.09|6
1625494800000|2021-07-05 14:20:00|1015.7|1014.2|1015.91|1014.41|1015.91|1014.41|1015.64|1014.14|0
1625495100000|2021-07-05 14:25:00|1015.88|1014.38|1016.04|1014.54|1016.04|1014.54|1015.81|1014.31|380
1625495400000|2021-07-05 14:30:00|1016.07|1014.57|1015.96|1014.46|1016.15|1014.65|1015.94|1014.44|0
1625495700000|2021-07-05 14:35:00|1015.99|1014.49|1015.65|1014.15|1016.06|1014.56|1015.65|1014.15|0
1625496000000|2021-07-05 14:40:00|1015.62|1014.12|1015.65|1014.15|1015.87|1014.37|1015.55|1014.05|0
1625496300000|2021-07-05 14:45:00|1015.64|1014.14|1015.65|1014.15|1015.65|1014.15|1015.45|1013.95|0
1625496600000|2021-07-05 14:50:00|1015.68|1014.18|1015.75|1014.25|1015.75|1014.25|1015.65|1014.15|64
1625496900000|2021-07-05 14:55:00|1015.77|1014.27|1015.86|1014.36|1016.06|1014.56|1015.75|1014.25|0
1625497200000|2021-07-05 15:00:00|1015.87|1014.37|1015.75|1014.25|1016.16|1014.66|1015.75|1014.25|0
1625497500000|2021-07-05 15:05:00|1015.72|1014.22|1015.65|1014.15|1015.75|1014.25|1015.54|1014.04|0
1625497800000|2021-07-05 15:10:00|1015.68|1014.18|1015.65|1014.15|1015.75|1014.25|1015.55|1014.05|0
1625498100000|2021-07-05 15:15:00|1015.68|1014.18|1015.65|1014.15|1015.75|1014.25|1015.54|1014.04|0
1625498400000|2021-07-05 15:20:00|1015.67|1014.17|1015.36|1013.86|1015.87|1014.37|1015.36|1013.86|0
1625498700000|2021-07-05 15:25:00|1015.39|1013.89|1015.56|1014.06|1015.77|1014.27|1015.39|1013.89|0
1625499000000|2021-07-05 15:30:00|1015.57|1014.07|1015.06|1013.56|1015.98|1014.48|1014.96|1013.46|0
1625499300000|2021-07-05 15:35:00|1015.09|1013.59|1015.56|1014.06|1015.56|1014.06|1014.85|1013.35|0
1625499600000|2021-07-05 15:40:00|1015.53|1014.03|1015.36|1013.86|1015.56|1014.06|1015.36|1013.86|0
1625499900000|2021-07-05 15:45:00|1015.39|1013.89|1015.24|1013.74|1015.46|1013.96|1015.24|1013.74|0
1625500200000|2021-07-05 15:50:00|1015.25|1013.75|1015.24|1013.74|1015.25|1013.75|1015.14|1013.64|0
1625500500000|2021-07-05 15:55:00|1015.23|1013.73|1015.04|1013.54|1015.23|1013.73|1014.73|1013.23|0
1625500800000|2021-07-05 16:00:00|1015.01|1013.51|1014.85|1013.35|1015.05|1013.55|1014.75|1013.25|0
1625501100000|2021-07-05 16:05:00|1014.84|1013.34|1015.05|1013.55|1015.05|1013.55|1014.75|1013.25|0
1625501400000|2021-07-05 16:10:00|1015.08|1013.58|1015.47|1013.97|1015.47|1013.97|1015.08|1013.58|0
1625501700000|2021-07-05 16:15:00|1015.5|1014|1015.67|1014.17|1015.67|1014.17|1015.5|1014|0
1625502000000|2021-07-05 16:20:00|1015.68|1014.18|1015.36|1013.86|1015.77|1014.27|1015.36|1013.86|0
1625502300000|2021-07-05 16:25:00|1015.38|1013.88|1015.57|1014.07|1015.57|1014.07|1015.36|1013.86|0
1625502600000|2021-07-05 16:30:00|1015.6|1014.1|1015.26|1013.76|1015.67|1014.17|1015.26|1013.76|0
1625502900000|2021-07-05 16:35:00|1015.27|1013.77|1015.56|1014.06|1015.56|1014.06|1015.27|1013.77|0
1625503200000|2021-07-05 16:40:00|1015.57|1014.07|1015.47|1013.97|1015.57|1014.07|1015.36|1013.86|0
1625503500000|2021-07-05 16:45:00|1015.46|1013.96|1015.51|1014.01|1015.57|1014.07|1015.27|1013.77|0
1625503800000|2021-07-05 16:50:00|1015.5|1014|1014.99|1013.49|1015.57|1014.07|1014.98|1013.48|0
1625504100000|2021-07-05 16:55:00|1015|1013.5|1014.85|1013.35|1015|1013.5|1014.77|1013.27|0
1625504400000|2021-07-05 17:00:00|1014.84|1013.34|1014.85|1013.35|1014.86|1013.36|1014.74|1013.24|0
1625504700000|2021-07-05 17:05:00|1014.88|1013.38|1014.95|1013.45|1014.95|1013.45|1014.88|1013.38|0
1625505000000|2021-07-05 17:10:00|1014.98|1013.48|1014.89|1013.39|1015.05|1013.55|1014.89|1013.39|0
1625505300000|2021-07-05 17:15:00|1014.91|1013.41|1014.95|1013.45|1015.05|1013.55|1014.91|1013.41|0
1625505600000|2021-07-05 17:20:00|1014.94|1013.44|1014.85|1013.35|1014.95|1013.45|1014.85|1013.35|0
1625505900000|2021-07-05 17:25:00|1014.87|1013.37|1015.05|1013.55|1015.15|1013.65|1014.85|1013.35|0
1625506200000|2021-07-05 17:30:00|1015.08|1013.58|1014.95|1013.45|1015.15|1013.65|1014.95|1013.45|0
1625506500000|2021-07-05 17:35:00|1014.98|1013.48|1015.15|1013.65|1015.15|1013.65|1014.98|1013.48|0
1625506800000|2021-07-05 17:40:00|1015.18|1013.68|1015.1|1013.6|1015.25|1013.75|1015.1|1013.6|0
1625507100000|2021-07-05 17:45:00|1015.11|1013.61|1015.15|1013.65|1015.2|1013.7|1015.05|1013.55|0
1625507700000|2021-07-05 17:55:00|1015.18|1013.68|1015.25|1013.75|1015.25|1013.75|1015.18|1013.68|0
1625508000000|2021-07-05 18:00:00|1015.24|1013.74|1015.25|1013.75|1015.25|1013.75|1015.15|1013.65|0
1625508300000|2021-07-05 18:05:00|1015.24|1013.74|1015.05|1013.55|1015.24|1013.74|1015.05|1013.55|0
1625508600000|2021-07-05 18:10:00|1015.07|1013.57|1015.15|1013.65|1015.15|1013.65|1015.05|1013.55|0
1625508900000|2021-07-05 18:15:00|1015.14|1013.64|1015.1|1013.6|1015.14|1013.64|1015.1|1013.6|0
1625509200000|2021-07-05 18:20:00|1015.11|1013.61|1015.25|1013.75|1015.25|1013.75|1015.11|1013.61|0
1625509500000|2021-07-05 18:25:00|1015.24|1013.74|1015.05|1013.55|1015.24|1013.74|1015.05|1013.55|0
1625509800000|2021-07-05 18:30:00|1015.07|1013.57|1015.15|1013.65|1015.15|1013.65|1015.07|1013.57|0
1625510100000|2021-07-05 18:35:00|1015.18|1013.68|1015.2|1013.7|1015.25|1013.75|1015.18|1013.68|0
1625510400000|2021-07-05 18:40:00|1015.21|1013.71|1015.2|1013.7|1015.25|1013.75|1015.15|1013.65|0
1625510700000|2021-07-05 18:45:00|1015.21|1013.71|1015.05|1013.55|1015.25|1013.75|1015|1013.5|0
1625511000000|2021-07-05 18:50:00|1015.02|1013.52|1015.05|1013.55|1015.05|1013.55|1014.95|1013.45|0
1625511300000|2021-07-05 18:55:00|1015.02|1013.52|1014.95|1013.45|1015.05|1013.55|1014.95|1013.45|0
1625511600000|2021-07-05 19:00:00|1014.97|1013.47|1015.2|1013.7|1015.25|1013.75|1014.95|1013.45|0
1625511900000|2021-07-05 19:05:00|1015.18|1013.68|1015.2|1013.7|1015.2|1013.7|1015.15|1013.65|0
1625512200000|2021-07-05 19:10:00|1015.21|1013.71|1015.25|1013.75|1015.25|1013.75|1015.15|1013.65|0
1625512800000|2021-07-05 19:20:00|1015.22|1013.72|1015.15|1013.65|1015.22|1013.72|1015.15|1013.65|0
1625513700000|2021-07-05 19:35:00|1015.17|1013.67|1015.25|1013.75|1015.25|1013.75|1015.17|1013.67|0
1625514000000|2021-07-05 19:40:00|1015.27|1013.77|1015.36|1013.86|1015.36|1013.86|1015.25|1013.75|0
1625514600000|2021-07-05 19:50:00|1015.32|1013.82|1015.15|1013.65|1015.32|1013.82|1015.15|1013.65|0
1625514900000|2021-07-05 19:55:00|1015.17|1013.67|1015.15|1013.65|1015.36|1013.86|1014.88|1013.38|0
1625516700000|2021-07-05 20:25:00|1015.14|1013.64|1015.15|1013.65|1015.15|1013.65|1015.14|1013.64|0
1625518500000|2021-07-05 20:55:00|1015.16|1013.66|1015.18|1013.68|1015.18|1013.68|1015.16|1013.66|0
1625522400000|2021-07-05 22:00:00|1015.21|1013.71|1015.43|1013.93|1015.48|1013.98|1015.07|1013.57|0
1625522700000|2021-07-05 22:05:00|1015.42|1013.92|1015.52|1014.02|1015.52|1014.02|1015.39|1013.89|0
1625523000000|2021-07-05 22:10:00|1015.5|1014|1015.68|1014.18|1015.68|1014.18|1015.48|1013.98|0
1625523300000|2021-07-05 22:15:00|1015.69|1014.19|1015.88|1014.38|1015.88|1014.38|1015.69|1014.19|0
1625523600000|2021-07-05 22:20:00|1015.86|1014.36|1015.93|1014.43|1015.93|1014.43|1015.84|1014.34|0
1625523900000|2021-07-05 22:25:00|1015.92|1014.42|1015.84|1014.34|1015.93|1014.43|1015.84|1014.34|0
1625524200000|2021-07-05 22:30:00|1015.83|1014.33|1015.73|1014.23|1015.83|1014.33|1015.73|1014.23|0
1625524500000|2021-07-05 22:35:00|1015.74|1014.24|1015.88|1014.38|1015.88|1014.38|1015.74|1014.24|0
1625524800000|2021-07-05 22:40:00|1015.89|1014.39|1015.93|1014.43|1016|1014.5|1015.89|1014.39|0
1625525100000|2021-07-05 22:45:00|1015.95|1014.45|1015.97|1014.47|1016.02|1014.52|1015.93|1014.43|0
1625525400000|2021-07-05 22:50:00|1015.98|1014.48|1015.93|1014.43|1016.02|1014.52|1015.93|1014.43|0
1625525700000|2021-07-05 22:55:00|1015.95|1014.45|1015.97|1014.47|1016.02|1014.52|1015.93|1014.43|0
1625526000000|2021-07-05 23:00:00|1015.98|1014.48|1016.04|1014.54|1016.06|1014.56|1015.98|1014.48|0
1625526300000|2021-07-05 23:05:00|1016.05|1014.55|1016.11|1014.61|1016.11|1014.61|1016.02|1014.52|0
1625526600000|2021-07-05 23:10:00|1016.1|1014.6|1016.06|1014.56|1016.1|1014.6|1016.02|1014.52|0
1625526900000|2021-07-05 23:15:00|1016.02|1014.52|1016.16|1014.66|1016.16|1014.66|1016.02|1014.52|0
1625527200000|2021-07-05 23:20:00|1016.15|1014.65|1016.16|1014.66|1016.22|1014.72|1016.11|1014.61|0
1625527500000|2021-07-05 23:25:00|1016.18|1014.68|1016.16|1014.66|1016.22|1014.72|1016.16|1014.66|0
1625527800000|2021-07-05 23:30:00|1016.18|1014.68|1016.16|1014.66|1016.18|1014.68|1016.16|1014.66|0
1625528100000|2021-07-05 23:35:00|1016.15|1014.65|1016.02|1014.52|1016.22|1014.72|1016.02|1014.52|0
1625528400000|2021-07-05 23:40:00|1016|1014.5|1016.02|1014.52|1016.06|1014.56|1015.97|1014.47|0
1625528700000|2021-07-05 23:45:00|1016|1014.5|1016.22|1014.72|1016.22|1014.72|1015.97|1014.47|0
1625529000000|2021-07-05 23:50:00|1016.23|1014.73|1016.31|1014.81|1016.36|1014.86|1016.22|1014.72|0
1625529300000|2021-07-05 23:55:00|1016.29|1014.79|1016.16|1014.66|1016.29|1014.79|1016.16|1014.66|0
1625529600000|2021-07-06 00:00:00|1016.22|1014.72|1016.22|1014.72|1016.31|1014.81|1016.06|1014.56|0
1625529900000|2021-07-06 00:05:00|1016.18|1014.68|1016.11|1014.61|1016.22|1014.72|1016.06|1014.56|0
1625530200000|2021-07-06 00:10:00|1016.12|1014.62|1015.83|1014.33|1016.16|1014.66|1015.83|1014.33|0
1625530500000|2021-07-06 00:15:00|1015.74|1014.24|1015.03|1013.53|1015.74|1014.24|1014.83|1013.33|0
1625530800000|2021-07-06 00:20:00|1015.05|1013.55|1015.72|1014.22|1015.72|1014.22|1015.03|1013.53|0
1625531100000|2021-07-06 00:25:00|1015.7|1014.2|1015.61|1014.11|1015.77|1014.27|1015.56|1014.06|0
1625531400000|2021-07-06 00:30:00|1015.62|1014.12|1015.97|1014.47|1016.02|1014.52|1015.62|1014.12|0
1625531700000|2021-07-06 00:35:00|1015.96|1014.46|1016.17|1014.67|1016.17|1014.67|1015.86|1014.36|0
1625532000000|2021-07-06 00:40:00|1016.07|1014.57|1016.48|1014.98|1016.48|1014.98|1016.06|1014.56|0
1625532300000|2021-07-06 00:45:00|1016.47|1014.97|1016.59|1015.09|1016.7|1015.2|1016.37|1014.87|0
1625532600000|2021-07-06 00:50:00|1016.58|1015.08|1016.7|1015.2|1016.8|1015.3|1016.48|1014.98|0
1625532900000|2021-07-06 00:55:00|1016.69|1015.19|1017.06|1015.56|1017.23|1015.73|1016.69|1015.19|0
1625533200000|2021-07-06 01:00:00|1017.02|1015.52|1016.91|1015.41|1017.12|1015.62|1016.91|1015.41|0
1625533500000|2021-07-06 01:05:00|1016.9|1015.4|1016.91|1015.41|1016.91|1015.41|1016.7|1015.2|0
1625533800000|2021-07-06 01:10:00|1016.94|1015.44|1017.1|1015.6|1017.11|1015.61|1016.84|1015.34|0
1625534100000|2021-07-06 01:15:00|1017.11|1015.61|1016.89|1015.39|1017.21|1015.71|1016.78|1015.28|0
1625534400000|2021-07-06 01:20:00|1016.88|1015.38|1016.77|1015.27|1016.99|1015.49|1016.77|1015.27|0
1625534700000|2021-07-06 01:25:00|1016.78|1015.28|1016.56|1015.06|1016.88|1015.38|1016.56|1015.06|0
1625535000000|2021-07-06 01:30:00|1016.57|1015.07|1016.23|1014.73|1016.57|1015.07|1016.17|1014.67|0
1625535300000|2021-07-06 01:35:00|1016.22|1014.72|1016.02|1014.52|1016.35|1014.85|1016.02|1014.52|0
1625535600000|2021-07-06 01:40:00|1016.01|1014.51|1016.01|1014.51|1016.23|1014.73|1015.9|1014.4|0
1625535900000|2021-07-06 01:45:00|1016.03|1014.53|1016.06|1014.56|1016.22|1014.72|1015.89|1014.39|0
1625536200000|2021-07-06 01:50:00|1016.04|1014.54|1016.07|1014.57|1016.13|1014.63|1016.01|1014.51|0
1625536500000|2021-07-06 01:55:00|1016.06|1014.56|1016.13|1014.63|1016.13|1014.63|1015.91|1014.41|0
1625536800000|2021-07-06 02:00:00|1016.12|1014.62|1016.34|1014.84|1016.45|1014.95|1016.02|1014.52|0
1625537100000|2021-07-06 02:05:00|1016.37|1014.87|1016.45|1014.95|1016.66|1015.16|1016.37|1014.87|0
1625537400000|2021-07-06 02:10:00|1016.55|1015.05|1016.76|1015.26|1016.87|1015.37|1016.55|1015.05|0
1625537700000|2021-07-06 02:15:00|1016.75|1015.25|1016.64|1015.14|1016.76|1015.26|1016.53|1015.03|0
1625538000000|2021-07-06 02:20:00|1016.67|1015.17|1016.95|1015.45|1016.95|1015.45|1016.63|1015.13|0
1625538300000|2021-07-06 02:25:00|1016.92|1015.42|1016.62|1015.12|1016.95|1015.45|1016.62|1015.12|0
1625538600000|2021-07-06 02:30:00|1016.61|1015.11|1016.51|1015.01|1016.62|1015.12|1016.51|1015.01|0
1625538900000|2021-07-06 02:35:00|1016.5|1015|1016.39|1014.89|1016.51|1015.01|1016.39|1014.89|0
1625539200000|2021-07-06 02:40:00|1016.4|1014.9|1016.39|1014.89|1016.5|1015|1016.39|1014.89|0
1625539500000|2021-07-06 02:45:00|1016.38|1014.88|1016.6|1015.1|1016.61|1015.11|1016.28|1014.78|0
1625539800000|2021-07-06 02:50:00|1016.58|1015.08|1016.5|1015|1016.61|1015.11|1016.33|1014.83|0
1625540100000|2021-07-06 02:55:00|1016.49|1014.99|1015.96|1014.46|1016.5|1015|1015.96|1014.46|0
1625540400000|2021-07-06 03:00:00|1015.97|1014.47|1015.86|1014.36|1016.07|1014.57|1015.85|1014.35|0
1625540700000|2021-07-06 03:05:00|1015.85|1014.35|1016.08|1014.58|1016.08|1014.58|1015.85|1014.35|0
1625541000000|2021-07-06 03:10:00|1016.07|1014.57|1016.07|1014.57|1016.07|1014.57|1015.85|1014.35|0
1625541300000|2021-07-06 03:15:00|1016.05|1014.55|1016.07|1014.57|1016.08|1014.58|1015.96|1014.46|0
1625541600000|2021-07-06 03:20:00|1016.01|1014.51|1015.75|1014.25|1016.01|1014.51|1015.65|1014.15|0
1625541900000|2021-07-06 03:25:00|1015.76|1014.26|1016.07|1014.57|1016.07|1014.57|1015.75|1014.25|0
1625542200000|2021-07-06 03:30:00|1016.04|1014.54|1015.65|1014.15|1016.04|1014.54|1015.65|1014.15|0
1625542500000|2021-07-06 03:35:00|1015.63|1014.13|1015.54|1014.04|1015.63|1014.13|1015.53|1014.03|0
1625542800000|2021-07-06 03:40:00|1015.55|1014.05|1015.75|1014.25|1015.76|1014.26|1015.53|1014.03|0
1625543100000|2021-07-06 03:45:00|1015.76|1014.26|1015.76|1014.26|1015.87|1014.37|1015.75|1014.25|0
1625543400000|2021-07-06 03:50:00|1015.73|1014.23|1015.7|1014.2|1015.76|1014.26|1015.54|1014.04|0
1625543700000|2021-07-06 03:55:00|1015.69|1014.19|1015.65|1014.15|1015.76|1014.26|1015.59|1014.09|0
1625544000000|2021-07-06 04:00:00|1015.66|1014.16|1015.76|1014.26|1015.76|1014.26|1015.54|1014.04|0
1625544300000|2021-07-06 04:05:00|1015.74|1014.24|1015.76|1014.26|1015.77|1014.27|1015.7|1014.2|0
1625544600000|2021-07-06 04:10:00|1015.66|1014.16|1015.66|1014.16|1015.66|1014.16|1015.55|1014.05|0
1625544900000|2021-07-06 04:15:00|1015.69|1014.19|1015.88|1014.38|1015.97|1014.47|1015.69|1014.19|0
1625545200000|2021-07-06 04:20:00|1015.91|1014.41|1015.98|1014.48|1016.09|1014.59|1015.91|1014.41|0
1625545500000|2021-07-06 04:25:00|1015.97|1014.47|1015.87|1014.37|1015.97|1014.47|1015.87|1014.37|0
1625545800000|2021-07-06 04:30:00|1015.86|1014.36|1015.87|1014.37|1015.87|1014.37|1015.75|1014.25|0
1625546100000|2021-07-06 04:35:00|1015.86|1014.36|1015.75|1014.25|1015.87|1014.37|1015.75|1014.25|0
1625546400000|2021-07-06 04:40:00|1015.78|1014.28|1015.97|1014.47|1015.97|1014.47|1015.78|1014.28|0
1625546700000|2021-07-06 04:45:00|1016|1014.5|1015.97|1014.47|1016.19|1014.69|1015.97|1014.47|0
1625547000000|2021-07-06 04:50:00|1015.96|1014.46|1015.76|1014.26|1015.96|1014.46|1015.75|1014.25|0
1625547300000|2021-07-06 04:55:00|1015.79|1014.29|1015.75|1014.25|1015.87|1014.37|1015.65|1014.15|0
1625547600000|2021-07-06 05:00:00|1015.76|1014.26|1016.08|1014.58|1016.09|1014.59|1015.76|1014.26|0
1625547900000|2021-07-06 05:05:00|1016.07|1014.57|1016.09|1014.59|1016.09|1014.59|1015.98|1014.48|0
1625548200000|2021-07-06 05:10:00|1016.08|1014.58|1015.9|1014.4|1016.08|1014.58|1015.85|1014.35|0
1625548500000|2021-07-06 05:15:00|1015.88|1014.38|1015.97|1014.47|1016.07|1014.57|1015.85|1014.35|0
1625548800000|2021-07-06 05:20:00|1015.96|1014.46|1015.75|1014.25|1015.97|1014.47|1015.75|1014.25|0
1625549100000|2021-07-06 05:25:00|1015.74|1014.24|1015.12|1013.62|1015.74|1014.24|1015.05|1013.55|0
1625549400000|2021-07-06 05:30:00|1015.1|1013.6|1015.22|1013.72|1015.23|1013.73|1015.06|1013.56|0
1625549700000|2021-07-06 05:35:00|1015.21|1013.71|1015.1|1013.6|1015.21|1013.71|1015|1013.5|0
1625550000000|2021-07-06 05:40:00|1015.07|1013.57|1015|1013.5|1015.1|1013.6|1014.88|1013.38|0
1625550300000|2021-07-06 05:45:00|1014.99|1013.49|1015.44|1013.94|1015.44|1013.94|1014.89|1013.39|0
1625550600000|2021-07-06 05:50:00|1015.41|1013.91|1015.57|1014.07|1015.57|1014.07|1015.33|1013.83|0
1625550900000|2021-07-06 05:55:00|1015.54|1014.04|1014.81|1013.31|1015.54|1014.04|1014.8|1013.3|0
1625551200000|2021-07-06 06:00:00|1015.11|1013.61|1014.31|1012.81|1015.13|1013.63|1014.31|1012.81|0
1625551500000|2021-07-06 06:05:00|1014.32|1012.82|1014.08|1012.58|1014.59|1013.09|1013.97|1012.47|0
1625551800000|2021-07-06 06:10:00|1014.06|1012.56|1013.67|1012.17|1014.08|1012.58|1013.56|1012.06|0
1625552100000|2021-07-06 06:15:00|1013.64|1012.14|1013.36|1011.86|1013.64|1012.14|1012.93|1011.43|0
1625552400000|2021-07-06 06:20:00|1013.33|1011.83|1013.46|1011.96|1013.67|1012.17|1013.09|1011.59|0
1625552700000|2021-07-06 06:25:00|1013.47|1011.97|1013.96|1012.46|1014.02|1012.52|1013.46|1011.96|0
1625553000000|2021-07-06 06:30:00|1013.91|1012.41|1014.22|1012.72|1014.22|1012.72|1013.7|1012.2|0
1625553300000|2021-07-06 06:35:00|1014.23|1012.73|1013.81|1012.31|1014.23|1012.73|1013.59|1012.09|0
1625553600000|2021-07-06 06:40:00|1013.8|1012.3|1014.12|1012.62|1014.22|1012.72|1013.6|1012.1|0
1625553900000|2021-07-06 06:45:00|1014.11|1012.61|1013.91|1012.41|1014.12|1012.62|1013.65|1012.15|0
1625554200000|2021-07-06 06:50:00|1013.9|1012.4|1014.8|1013.3|1015.03|1013.53|1013.86|1012.36|0
1625554500000|2021-07-06 06:55:00|1014.79|1013.29|1015.36|1013.86|1015.36|1013.86|1014.72|1013.22|0
1625554800000|2021-07-06 07:00:00|1015.33|1013.83|1014.34|1012.34|1015.33|1013.83|1013.42|1011.92|8
1625555100000|2021-07-06 07:05:00|1014.59|1012.84|1015.34|1013.34|1015.59|1013.34|1013.84|1011.84|146
1625555400000|2021-07-06 07:10:00|1015.59|1013.59|1015.34|1014.34|1016.09|1015.09|1014.34|1013.59|17
1625555700000|2021-07-06 07:15:00|1015.09|1013.84|1013.84|1012.84|1015.34|1014.34|1013.84|1012.84|13
1625556000000|2021-07-06 07:20:00|1014.09|1013.09|1013.59|1012.59|1014.34|1013.34|1013.34|1012.34|20
1625556300000|2021-07-06 07:25:00|1013.34|1012.34|1015.34|1014.34|1015.34|1014.34|1012.59|1011.84|2
1625556600000|2021-07-06 07:30:00|1015.09|1014.09|1015.09|1013.84|1016.09|1014.84|1015.09|1013.84|2
1625556900000|2021-07-06 07:35:00|1015.34|1014.09|1015.34|1014.09|1015.59|1014.34|1014.59|1013.34|0
1625557200000|2021-07-06 07:40:00|1015.55|1014.3|1015.3|1014.3|1015.55|1014.55|1014.8|1013.55|4
1625557500000|2021-07-06 07:45:00|1015.55|1014.55|1017.55|1016.55|1017.8|1016.55|1015.3|1014.55|6
1625557800000|2021-07-06 07:50:00|1017.8|1016.8|1017.8|1016.8|1018.55|1017.55|1017.55|1016.55|10
1625558100000|2021-07-06 07:55:00|1017.55|1016.55|1017.05|1015.8|1017.8|1016.55|1016.8|1015.8|2
1625558400000|2021-07-06 08:00:00|1017.3|1016.05|1016.55|1015.3|1017.3|1016.05|1015.8|1014.55|17
1625558700000|2021-07-06 08:05:00|1016.3|1015.05|1016.8|1015.55|1017.05|1015.8|1016.05|1014.8|3
1625559000000|2021-07-06 08:10:00|1016.55|1015.8|1016.55|1015.55|1017.05|1016.05|1016.55|1015.3|0
1625559300000|2021-07-06 08:15:00|1016.3|1015.3|1016.55|1015.55|1016.8|1015.8|1016.05|1015.05|25
1625559600000|2021-07-06 08:20:00|1016.8|1015.8|1017.05|1016.05|1017.3|1016.3|1016.8|1015.55|11
1625559900000|2021-07-06 08:25:00|1017.55|1016.3|1017.8|1016.8|1018.05|1016.8|1017.3|1016.05|4
1625560200000|2021-07-06 08:30:00|1017.55|1016.55|1017.05|1015.8|1017.55|1016.8|1016.8|1015.55|11
1625560500000|2021-07-06 08:35:00|1017.3|1016.05|1017.3|1016.05|1017.3|1016.05|1016.55|1015.3|13
1625560800000|2021-07-06 08:40:00|1017.05|1015.8|1017.55|1016.3|1017.55|1016.55|1017.05|1015.8|0
1625561100000|2021-07-06 08:45:00|1017.3|1016.05|1018.05|1017.05|1018.05|1017.05|1017.3|1016.05|0
1625561400000|2021-07-06 08:50:00|1017.8|1016.8|1018.05|1016.8|1018.05|1017.05|1017.8|1016.55|0
1625561700000|2021-07-06 08:55:00|1017.8|1016.55|1019.05|1017.05|1019.05|1017.55|1017.8|1016.55|7
1625562000000|2021-07-06 09:00:00|1018.8|1017.3|1019.3|1018.05|1019.3|1018.05|1018.55|1017.3|4
1625562300000|2021-07-06 09:05:00|1019.05|1017.8|1018.8|1017.55|1019.3|1018.05|1018.8|1017.55|0
1625562600000|2021-07-06 09:10:00|1018.55|1017.3|1018.3|1017.3|1018.8|1017.55|1018.3|1017.3|0
1625562900000|2021-07-06 09:15:00|1018.55|1017.55|1018.8|1017.8|1019.05|1017.8|1018.05|1017.55|0
1625563200000|2021-07-06 09:20:00|1019.05|1018.05|1019.05|1018.3|1019.05|1018.3|1018.8|1018.05|1
1625563500000|2021-07-06 09:25:00|1018.8|1018.05|1018.8|1018.05|1018.8|1018.05|1018.8|1018.05|9
1625563800000|2021-07-06 09:30:00|1018.55|1017.55|1018.3|1017.05|1018.55|1017.55|1017.55|1016.8|10
1625564100000|2021-07-06 09:35:00|1018.05|1016.8|1019.3|1018.3|1019.3|1018.3|1018.05|1016.8|1
1625564400000|2021-07-06 09:40:00|1019.55|1018.05|1019.8|1018.8|1020.05|1019.05|1019.55|1018.05|3
1625564700000|2021-07-06 09:45:00|1019.55|1018.55|1019.3|1018.05|1020.05|1018.8|1019.3|1018.05|1
1625565000000|2021-07-06 09:50:00|1019.55|1018.3|1019.55|1018.3|1019.8|1018.8|1019.55|1018.3|0
1625565300000|2021-07-06 09:55:00|1019.3|1018.05|1019.05|1018.3|1019.8|1018.55|1019.05|1018.05|19
1625565600000|2021-07-06 10:00:00|1018.8|1018.05|1018.8|1018.05|1019.05|1018.3|1018.8|1017.8|3
1625565900000|2021-07-06 10:05:00|1019.05|1017.8|1018.3|1017.55|1019.05|1018.05|1018.3|1017.3|10
1625566200000|2021-07-06 10:10:00|1018.8|1017.3|1018.55|1017.55|1018.8|1017.8|1018.55|1017.3|2
1625566500000|2021-07-06 10:15:00|1019.05|1017.8|1018.3|1017.05|1019.05|1018.05|1018.3|1017.05|2
1625566800000|2021-07-06 10:20:00|1018.05|1016.8|1018.55|1017.3|1018.55|1017.3|1018.05|1016.8|0
1625567100000|2021-07-06 10:25:00|1018.3|1017.05|1018.05|1016.8|1018.3|1017.05|1017.8|1016.55|0
1625567400000|2021-07-06 10:30:00|1018.3|1017.05|1018.3|1017.3|1018.8|1017.55|1018.05|1016.8|0
1625567700000|2021-07-06 10:35:00|1018.55|1017.05|1018.55|1017.3|1018.55|1017.3|1017.8|1016.8|0
1625568000000|2021-07-06 10:40:00|1018.3|1017.05|1018.55|1017.55|1018.55|1017.55|1018.3|1017.05|0
1625568300000|2021-07-06 10:45:00|1019.05|1017.8|1018.55|1017.3|1019.05|1017.8|1018.55|1017.3|0
1625568600000|2021-07-06 10:50:00||1017.55||1017.55||1017.8||1017.3|0
1625568900000|2021-07-06 10:55:00|1018.3|1017.3|1018.8|1017.55|1018.8|1017.55|1018.05|1017.05|1
1625569200000|2021-07-06 11:00:00|1018.55|1017.3|1018.8|1017.55|1018.8|1017.55|1018.3|1017.05|1
1625569500000|2021-07-06 11:05:00|1019.05|1017.8|1018.8|1017.55|1019.05|1017.8|1018.55|1017.55|0
1625569800000|2021-07-06 11:10:00|1019.05|1017.8|1019.05|1018.05|1019.05|1018.05|1019.05|1017.8|1
1625570100000|2021-07-06 11:15:00||1018.3||1018.05||1018.3||1018.05|3
1625570400000|2021-07-06 11:20:00|1019.3|1018.3|1019.05|1018.3|1019.55|1018.3|1019.05|1018.3|22
1625571300000|2021-07-06 11:35:00|1019.3|1018.55|1019.3|1018.55|1019.3|1018.55|1019.05|1018.55|20
1625571600000|2021-07-06 11:40:00|1019.35|1018.6|1019.1|1018.1|1019.35|1018.6|1019.1|1018.1|2
1625571900000|2021-07-06 11:45:00|1018.85|1017.85|1018.85|1018.1|1018.85|1018.1|1018.85|1017.85|0
1625572200000|2021-07-06 11:50:00||1017.85||1017.85||1018.1||1017.85|0
1625572500000|2021-07-06 11:55:00|1018.6|1017.6|1018.6|1017.6|1018.6|1017.85|1018.6|1017.6|0
1625572800000|2021-07-06 12:00:00|1018.35|1017.35|1018.85|1017.6|1018.85|1017.85|1018.35|1017.1|1
1625573100000|2021-07-06 12:05:00|1018.6|1017.85|1018.85|1017.6|1019.1|1018.1|1018.6|1017.6|1
1625573400000|2021-07-06 12:10:00|1019.1|1017.85|1018.85|1017.85|1019.1|1017.85|1018.85|1017.6|0
1625573700000|2021-07-06 12:15:00|1018.6|1017.6|1018.85|1017.6|1018.85|1017.85|1018.6|1017.6|0
1625574000000|2021-07-06 12:20:00|1018.6|1017.35|1018.35|1017.1|1018.6|1017.35|1018.1|1016.85|0
1625574300000|2021-07-06 12:25:00|1018.6|1017.35|1018.6|1017.6|1018.6|1017.6|1018.35|1017.1|0
1625574600000|2021-07-06 12:30:00|1018.85|1017.85|1019.1|1017.85|1019.1|1017.85|1018.6|1017.85|0
1625574900000|2021-07-06 12:35:00|1018.85|1018.1|1019.35|1018.35|1019.35|1018.35|1018.85|1017.85|1
1625575200000|2021-07-06 12:40:00|1019.6|1018.1|1018.85|1017.6|1019.6|1018.1|1018.85|1017.6|1
1625575500000|2021-07-06 12:45:00|1018.6|1017.85|1019.1|1018.1|1019.1|1018.1|1018.6|1017.6|0
1625575800000|2021-07-06 12:50:00|1019.35|1017.85|1019.1|1018.1|1019.35|1018.1|1018.85|1017.6|0
1625576100000|2021-07-06 12:55:00|1019.35|1018.35|1019.35|1018.35|1019.35|1018.35|1019.35|1018.35|0
1625576400000|2021-07-06 13:00:00|1019.1|1017.85|1018.85|1017.6|1019.1|1018.1|1018.85|1017.6|1
1625576700000|2021-07-06 13:05:00|1019.35|1017.85|1018.85|1017.85|1019.35|1018.35|1018.85|1017.6|5
1625577000000|2021-07-06 13:10:00|1018.6|1017.6|1019.1|1018.1|1019.1|1018.1|1018.35|1017.6|1
1625577300000|2021-07-06 13:15:00|1019.35|1018.35|1019.35|1018.35|1019.6|1018.35|1019.35|1018.35|5
1625577600000|2021-07-06 13:20:00|1019.1||1019.35||1019.35||1019.1||1
1625577900000|2021-07-06 13:25:00|1019.6|1018.6|1019.1|1018.1|1019.6|1018.6|1019.1|1018.1|6
1625578200000|2021-07-06 13:30:00|1018.85|1017.85|1018.6|1017.6|1019.35|1018.1|1018.35|1017.35|111
1625578500000|2021-07-06 13:35:00|1018.35|1017.1|1018.1|1017.1|1018.85|1017.6|1017.85|1016.6|6
1625578800000|2021-07-06 13:40:00|1018.35|1016.85|1018.1|1016.35|1018.35|1017.1|1017.6|1016.35|0
1625579100000|2021-07-06 13:45:00|1018.35|1016.6|1019.35|1018.35|1019.6|1018.6|1018.35|1016.6|9
1625579400000|2021-07-06 13:50:00|1019.1|1018.1|1019.1|1018.1|1019.6|1018.35|1018.85|1017.85|2
1625579700000|2021-07-06 13:55:00|1018.85|1017.85|1018.85|1017.6|1019.1|1018.1|1018.6|1017.6|3
1625580000000|2021-07-06 14:00:00|1018.6|1017.85|1017.35|1016.1|1018.6|1017.85|1017.35|1016.1|9
1625580300000|2021-07-06 14:05:00|1017.1|1015.85|1016.6|1015.85|1017.1|1015.85|1016.1|1015.35|6
1625580600000|2021-07-06 14:10:00|1016.25|1015.5|1016|1015|1016.5|1015.5|1015.75|1014.5|17
1625580900000|2021-07-06 14:15:00|1015.75|1014.75|1015.73|1014.23|1016.5|1015.5|1015.5|1014.23|36
1625581200000|2021-07-06 14:20:00|1015.74|1014.24|1014.21|1012.71|1015.84|1014.34|1013.99|1012.49|9
1625581500000|2021-07-06 14:25:00|1014.18|1012.68|1014.76|1013.26|1014.91|1013.41|1013.71|1012.21|145
1625581800000|2021-07-06 14:30:00|1014.8|1013.3|1013.21|1011.71|1014.8|1013.3|1013.05|1011.55|0
1625582100000|2021-07-06 14:35:00|1013.16|1011.66|1014.79|1013.29|1014.79|1013.29|1012.87|1011.37|0
1625582400000|2021-07-06 14:40:00|1014.78|1013.28|1014.41|1012.91|1014.78|1013.28|1013.54|1012.04|0
1625582700000|2021-07-06 14:45:00|1014.43|1012.93|1013.11|1011.61|1014.43|1012.93|1013.1|1011.6|0
1625583000000|2021-07-06 14:50:00|1013.13|1011.63|1012.24|1010.74|1013.16|1011.66|1011.81|1010.31|0
1625583300000|2021-07-06 14:55:00|1012.25|1010.75|1011.22|1009.72|1012.35|1010.85|1011.06|1009.56|0
1625583600000|2021-07-06 15:00:00|1011.18|1009.68|1010.82|1009.32|1011.25|1009.75|1010.43|1008.93|0
1625583900000|2021-07-06 15:05:00|1010.83|1009.33|1012.5|1011|1012.62|1011.12|1010.65|1009.15|0
1625584200000|2021-07-06 15:10:00|1012.53|1011.03|1012.55|1011.05|1012.9|1011.4|1012.05|1010.55|0
1625584500000|2021-07-06 15:15:00|1012.54|1011.04|1011.63|1010.13|1012.68|1011.18|1011.6|1010.1|0
1625584800000|2021-07-06 15:20:00|1011.64|1010.14|1010.98|1009.48|1012.25|1010.75|1010.45|1008.95|0
1625585100000|2021-07-06 15:25:00|1011|1009.5|1011.98|1010.48|1012.18|1010.68|1010.19|1008.69|0
1625585400000|2021-07-06 15:30:00|1012.02|1010.52|1013.23|1011.73|1013.29|1011.79|1011.81|1010.31|0
1625585700000|2021-07-06 15:35:00|1013.25|1011.75|1013.41|1011.91|1013.63|1012.13|1013.2|1011.7|0
1625586000000|2021-07-06 15:40:00|1013.44|1011.94|1013.12|1011.62|1013.53|1012.03|1013.08|1011.58|0
1625586300000|2021-07-06 15:45:00|1013.13|1011.63|1013.17|1011.67|1013.28|1011.78|1012.75|1011.25|0
1625586600000|2021-07-06 15:50:00|1013.18|1011.68|1012.92|1011.42|1013.28|1011.78|1012.91|1011.41|0
1625586900000|2021-07-06 15:55:00|1012.93|1011.43|1013.04|1011.54|1013.17|1011.67|1012.81|1011.31|0
1625587200000|2021-07-06 16:00:00|1013.02|1011.52|1012.03|1010.53|1013.03|1011.53|1011.85|1010.35|0
1625587500000|2021-07-06 16:05:00|1012.04|1010.54|1011.18|1009.68|1012.26|1010.76|1011.18|1009.68|0
1625587800000|2021-07-06 16:10:00|1011.19|1009.69|1011.45|1009.95|1011.68|1010.18|1011.02|1009.52|0
1625588100000|2021-07-06 16:15:00|1011.42|1009.92|1010.87|1009.37|1011.48|1009.98|1010.75|1009.25|0
1625588400000|2021-07-06 16:20:00|1010.86|1009.36|1011.35|1009.85|1011.39|1009.89|1010.57|1009.07|0
1625588700000|2021-07-06 16:25:00|1011.38|1009.88|1011.37|1009.87|1011.49|1009.99|1010.98|1009.48|0
1625589000000|2021-07-06 16:30:00|1011.4|1009.9|1010.94|1009.44|1011.47|1009.97|1010.49|1008.99|0
1625589300000|2021-07-06 16:35:00|1010.93|1009.43|1010.94|1009.44|1011.04|1009.54|1010.59|1009.09|0
1625589600000|2021-07-06 16:40:00|1010.92|1009.42|1010.51|1009.01|1010.94|1009.44|1010.38|1008.88|0
1625589900000|2021-07-06 16:45:00|1010.52|1009.02|1010.98|1009.48|1010.99|1009.49|1010.38|1008.88|0
1625590200000|2021-07-06 16:50:00|1010.99|1009.49|1011.64|1010.14|1011.64|1010.14|1010.87|1009.37|0
1625590500000|2021-07-06 16:55:00|1011.67|1010.17|1011.94|1010.44|1012|1010.5|1011.42|1009.92|0
1625590800000|2021-07-06 17:00:00|1011.95|1010.45|1012.34|1010.84|1012.34|1010.84|1011.92|1010.42|0
1625591100000|2021-07-06 17:05:00|1012.44|1010.94|1012.68|1011.18|1012.68|1011.18|1012.24|1010.74|0
1625591400000|2021-07-06 17:10:00|1012.7|1011.2|1012.58|1011.08|1012.73|1011.23|1012.15|1010.65|0
1625591700000|2021-07-06 17:15:00|1012.59|1011.09|1012.7|1011.2|1012.7|1011.2|1012.48|1010.98|0
1625592000000|2021-07-06 17:20:00|1012.73|1011.23|1012.8|1011.3|1013.05|1011.55|1012.6|1011.1|0
1625592300000|2021-07-06 17:25:00|1012.81|1011.31|1012.6|1011.1|1012.93|1011.43|1012.48|1010.98|0
1625592600000|2021-07-06 17:30:00|1012.59|1011.09|1012.7|1011.2|1012.91|1011.41|1012.48|1010.98|0
1625592900000|2021-07-06 17:35:00|1012.71|1011.21|1012.71|1011.21|1012.75|1011.25|1012.5|1011|0
1625593200000|2021-07-06 17:40:00|1012.72|1011.22|1012.96|1011.46|1013.07|1011.57|1012.49|1010.99|0
1625593500000|2021-07-06 17:45:00|1012.97|1011.47|1012.98|1011.48|1013.18|1011.68|1012.85|1011.35|0
1625593800000|2021-07-06 17:50:00|1013.01|1011.51|1013.21|1011.71|1013.22|1011.72|1012.98|1011.48|0
1625594100000|2021-07-06 17:55:00|1013.2|1011.7|1013.04|1011.54|1013.22|1011.72|1012.99|1011.49|0
1625594400000|2021-07-06 18:00:00|1013.06|1011.56|1013.24|1011.74|1013.34|1011.84|1012.99|1011.49|0
1625594700000|2021-07-06 18:05:00|1013.23|1011.73|1013.38|1011.88|1013.46|1011.96|1013.18|1011.68|0
1625595000000|2021-07-06 18:10:00|1013.36|1011.86|1013.01|1011.51|1013.38|1011.88|1012.78|1011.28|0
1625595300000|2021-07-06 18:15:00|1013.02|1011.52|1013.58|1012.08|1013.58|1012.08|1012.9|1011.4|0
1625595600000|2021-07-06 18:20:00|1013.57|1012.07|1013.42|1011.92|1013.6|1012.1|1013.38|1011.88|0
1625595900000|2021-07-06 18:25:00|1013.43|1011.93|1013.46|1011.96|1013.55|1012.05|1013.29|1011.79|0
1625596200000|2021-07-06 18:30:00|1013.48|1011.98|1013.88|1012.38|1013.93|1012.43|1013.47|1011.97|0
1625596500000|2021-07-06 18:35:00|1013.87|1012.37|1013.47|1011.97|1013.88|1012.38|1013.3|1011.8|0
1625596800000|2021-07-06 18:40:00|1013.49|1011.99|1013.25|1011.75|1013.54|1012.04|1013.2|1011.7|0
1625597100000|2021-07-06 18:45:00|1013.24|1011.74|1013.2|1011.7|1013.32|1011.82|1013.09|1011.59|0
1625597400000|2021-07-06 18:50:00|1013.18|1011.68|1012.63|1011.13|1013.32|1011.82|1012.62|1011.12|0
1625597700000|2021-07-06 18:55:00|1012.62|1011.12|1012.99|1011.49|1013.1|1011.6|1012.57|1011.07|0
1625598000000|2021-07-06 19:00:00|1012.98|1011.48|1012.95|1011.45|1013.02|1011.52|1012.88|1011.38|0
1625598300000|2021-07-06 19:05:00|1012.97|1011.47|1013.17|1011.67|1013.17|1011.67|1012.9|1011.4|0
1625598600000|2021-07-06 19:10:00|1013.16|1011.66|1013.44|1011.94|1013.62|1012.12|1013.16|1011.66|0
1625598900000|2021-07-06 19:15:00|1013.46|1011.96|1013.35|1011.85|1013.62|1012.12|1013.29|1011.79|0
1625599200000|2021-07-06 19:20:00|1013.41|1011.91|1013.64|1012.14|1013.64|1012.14|1013.29|1011.79|0
1625599500000|2021-07-06 19:25:00|1013.61|1012.11|1013.98|1012.48|1014.09|1012.59|1013.54|1012.04|0
1625599800000|2021-07-06 19:30:00|1013.99|1012.49|1013.5|1012|1014.25|1012.75|1013.44|1011.94|0
1625600100000|2021-07-06 19:35:00|1013.48|1011.98|1013.88|1012.38|1013.89|1012.39|1013.39|1011.89|0
1625600400000|2021-07-06 19:40:00|1013.89|1012.39|1013.83|1012.33|1014.11|1012.61|1013.67|1012.17|0
1625600700000|2021-07-06 19:45:00|1013.84|1012.34|1013.72|1012.22|1014.04|1012.54|1013.61|1012.11|0
1625601000000|2021-07-06 19:50:00|1013.76|1012.26|1013.16|1011.66|1013.97|1012.47|1013.03|1011.53|0
1625601300000|2021-07-06 19:55:00|1013.15|1011.65|1013.11|1011.61|1013.29|1011.79|1012.9|1011.4|0
1625601600000|2021-07-06 20:00:00|1013.12|1011.62|1012.51|1011.01|1013.25|1011.75|1012.47|1010.97|0
1625601900000|2021-07-06 20:05:00|1012.53|1011.03|1012.42|1010.92|1012.72|1011.22|1012.42|1010.92|0
1625602200000|2021-07-06 20:10:00|1012.43|1010.93|1012.38|1010.88|1012.51|1011.01|1012.38|1010.88|0
1625602500000|2021-07-06 20:15:00|1012.39|1010.89|1012.42|1010.92|1012.42|1010.92|1012.39|1010.89|0
1625602800000|2021-07-06 20:20:00|1012.43|1010.93|1012.42|1010.92|1012.51|1011.01|1012.42|1010.92|0
1625603100000|2021-07-06 20:25:00|1012.41|1010.91|1012.33|1010.83|1012.41|1010.91|1012.19|1010.69|0
1625603400000|2021-07-06 20:30:00|1012.32|1010.82|1012.38|1010.88|1012.38|1010.88|1012.24|1010.74|0
1625603700000|2021-07-06 20:35:00|1012.37|1010.87|1012.38|1010.88|1012.38|1010.88|1012.33|1010.83|0
1625604000000|2021-07-06 20:40:00|1012.37|1010.87|1012.24|1010.74|1012.37|1010.87|1012.19|1010.69|0
1625604300000|2021-07-06 20:45:00|1012.23|1010.73|1011.9|1010.4|1012.24|1010.74|1011.9|1010.4|0
1625604600000|2021-07-06 20:50:00|1011.91|1010.41|1011.99|1010.49|1011.99|1010.49|1011.83|1010.33|0
1625604900000|2021-07-06 20:55:00|1011.97|1010.47|1012.01|1010.51|1012.15|1010.65|1011.92|1010.42|0
1625605200000|2021-07-06 21:00:00|1012.03|1010.53|1012.08|1010.58|1012.1|1010.6|1012.03|1010.53|0
1625605500000|2021-07-06 21:05:00|1012.06|1010.56|1012.08|1010.58|1012.08|1010.58|1012.06|1010.56|0
1625605800000|2021-07-06 21:10:00|1012.1|1010.6|1012.06|1010.56|1012.1|1010.6|1011.99|1010.49|0
1625606100000|2021-07-06 21:15:00|1012.08|1010.58|1012.03|1010.53|1012.14|1010.64|1012.03|1010.53|0
1625606400000|2021-07-06 21:20:00|1012.01|1010.51|1011.93|1010.43|1012.01|1010.51|1011.91|1010.41|0
1625606700000|2021-07-06 21:25:00|1011.91|1010.41|1011.91|1010.41|1011.95|1010.45|1011.91|1010.41|0
1625607000000|2021-07-06 21:30:00|1011.82|1010.32|1011.89|1010.39|1011.91|1010.41|1011.82|1010.32|0
1625607300000|2021-07-06 21:35:00|1011.84|1010.34|1011.78|1010.28|1011.91|1010.41|1011.78|1010.28|0
1625607600000|2021-07-06 21:40:00|1011.82|1010.32|1011.84|1010.34|1011.84|1010.34|1011.73|1010.23|0
1625607900000|2021-07-06 21:45:00|1011.86|1010.36|1011.88|1010.38|1011.88|1010.38|1011.86|1010.36|0
1625608200000|2021-07-06 21:50:00|1011.89|1010.39|1011.89|1010.39|1011.89|1010.39|1011.86|1010.36|0
1625608500000|2021-07-06 21:55:00|1011.88|1010.38|1011.91|1010.41|1011.93|1010.43|1011.86|1010.36|0
1625608800000|2021-07-06 22:00:00|1011.92|1010.42|1012.04|1010.54|1012.08|1010.58|1011.86|1010.36|0
1625609100000|2021-07-06 22:05:00|1012.06|1010.56|1012.19|1010.69|1012.19|1010.69|1012.04|1010.54|0
1625609400000|2021-07-06 22:10:00|1012.2|1010.7|1012.19|1010.69|1012.24|1010.74|1012.04|1010.54|0
1625609700000|2021-07-06 22:15:00|1012.2|1010.7|1012.38|1010.88|1012.38|1010.88|1012.2|1010.7|0
1625610000000|2021-07-06 22:20:00|1012.37|1010.87|1012.38|1010.88|1012.42|1010.92|1012.29|1010.79|0
1625610300000|2021-07-06 22:25:00|1012.37|1010.87|1012.38|1010.88|1012.38|1010.88|1012.33|1010.83|0
1625610600000|2021-07-06 22:30:00|1012.37|1010.87|1012.24|1010.74|1012.37|1010.87|1012.24|1010.74|0
1625610900000|2021-07-06 22:35:00|1012.26|1010.76|1012.26|1010.76|1012.33|1010.83|1012.26|1010.76|0
1625611200000|2021-07-06 22:40:00|1012.27|1010.77|1012.33|1010.83|1012.38|1010.88|1012.27|1010.77|0
1625611500000|2021-07-06 22:45:00|1012.32|1010.82|1012.24|1010.74|1012.38|1010.88|1012.24|1010.74|0
1625611800000|2021-07-06 22:50:00|1012.23|1010.73|1012.29|1010.79|1012.38|1010.88|1012.15|1010.65|0
1625612100000|2021-07-06 22:55:00|1012.33|1010.83|1012.24|1010.74|1012.38|1010.88|1012.24|1010.74|0
1625612400000|2021-07-06 23:00:00|1012.23|1010.73|1012.24|1010.74|1012.33|1010.83|1012.15|1010.65|0
1625612700000|2021-07-06 23:05:00|1012.26|1010.76|1012.19|1010.69|1012.26|1010.76|1012.15|1010.65|0
1625613000000|2021-07-06 23:10:00|1012.2|1010.7|1012.33|1010.83|1012.33|1010.83|1012.19|1010.69|0
1625613300000|2021-07-06 23:15:00|1012.32|1010.82|1012.33|1010.83|1012.33|1010.83|1012.29|1010.79|0
1625613600000|2021-07-06 23:20:00|1012.34|1010.84|1012.24|1010.74|1012.38|1010.88|1012.24|1010.74|0
1625613900000|2021-07-06 23:25:00|1012.23|1010.73|1012.15|1010.65|1012.23|1010.73|1012.15|1010.65|0
1625614200000|2021-07-06 23:30:00|1012.14|1010.64|1012.14|1010.64|1012.14|1010.64|1012.07|1010.57|0
1625614500000|2021-07-06 23:35:00|1012.13|1010.63|1011.98|1010.48|1012.18|1010.68|1011.98|1010.48|0
1625614800000|2021-07-06 23:40:00|1011.97|1010.47|1011.75|1010.25|1011.98|1010.48|1011.71|1010.21|0
1625615100000|2021-07-06 23:45:00|1011.71|1010.21|1011.75|1010.25|1011.75|1010.25|1011.62|1010.12|0
1625615400000|2021-07-06 23:50:00|1011.73|1010.23|1011.75|1010.25|1011.75|1010.25|1011.62|1010.12|0
1625615700000|2021-07-06 23:55:00|1011.76|1010.26|1011.87|1010.37|1011.98|1010.48|1011.76|1010.26|0
1625616000000|2021-07-07 00:00:00|1011.89|1010.39|1011.94|1010.44|1012.07|1010.57|1011.41|1009.91|0
1625616300000|2021-07-07 00:05:00|1011.96|1010.46|1011.89|1010.39|1012.07|1010.57|1011.85|1010.35|0
1625616600000|2021-07-07 00:10:00|1011.9|1010.4|1011.94|1010.44|1012.03|1010.53|1011.71|1010.21|0
1625616900000|2021-07-07 00:15:00|1011.93|1010.43|1011.39|1009.89|1011.94|1010.44|1011.12|1009.62|0
1625617200000|2021-07-07 00:20:00|1011.38|1009.88|1011.57|1010.07|1011.79|1010.29|1011.18|1009.68|0
1625617500000|2021-07-07 00:25:00|1011.51|1010.01|1012.12|1010.62|1012.12|1010.62|1011.51|1010.01|0
1625617800000|2021-07-07 00:30:00|1012.15|1010.65|1011.8|1010.3|1012.33|1010.83|1011.52|1010.02|0
1625618100000|2021-07-07 00:35:00|1011.83|1010.33|1012.55|1011.05|1012.55|1011.05|1011.83|1010.33|0
1625618400000|2021-07-07 00:40:00|1012.56|1011.06|1012.55|1011.05|1012.78|1011.28|1012.44|1010.94|0
1625618700000|2021-07-07 00:45:00|1012.59|1011.09|1012.71|1011.21|1012.88|1011.38|1012.45|1010.95|0
1625619000000|2021-07-07 00:50:00|1012.72|1011.22|1012.76|1011.26|1012.99|1011.49|1012.55|1011.05|0
1625619300000|2021-07-07 00:55:00|1012.78|1011.28|1012.87|1011.37|1013.02|1011.52|1012.55|1011.05|0
1625619600000|2021-07-07 01:00:00|1012.86|1011.36|1012.75|1011.25|1013.2|1011.7|1012.74|1011.24|0
1625619900000|2021-07-07 01:05:00|1012.74|1011.24|1012.86|1011.36|1013.01|1011.51|1012.69|1011.19|0
1625620200000|2021-07-07 01:10:00|1012.87|1011.37|1012.89|1011.39|1013.07|1011.57|1012.85|1011.35|0
1625620500000|2021-07-07 01:15:00|1012.91|1011.41|1013.4|1011.9|1013.51|1012.01|1012.73|1011.23|0
1625620800000|2021-07-07 01:20:00|1013.42|1011.92|1013.44|1011.94|1013.61|1012.11|1013.28|1011.78|0
1625621100000|2021-07-07 01:25:00|1013.45|1011.95|1013.72|1012.22|1013.83|1012.33|1013.45|1011.95|0
1625621400000|2021-07-07 01:30:00|1013.69|1012.19|1013.51|1012.01|1013.73|1012.23|1013.4|1011.9|0
1625621700000|2021-07-07 01:35:00|1013.5|1012|1013.84|1012.34|1013.94|1012.44|1013.5|1012|0
1625622000000|2021-07-07 01:40:00|1013.85|1012.35|1013.62|1012.12|1014.06|1012.56|1013.62|1012.12|0
1625622300000|2021-07-07 01:45:00|1013.63|1012.13|1013.41|1011.91|1013.63|1012.13|1013.4|1011.9|0
1625622600000|2021-07-07 01:50:00|1013.4|1011.9|1013.35|1011.85|1013.57|1012.07|1013.3|1011.8|0
1625622900000|2021-07-07 01:55:00|1013.34|1011.84|1013.62|1012.12|1013.74|1012.24|1013.31|1011.81|0
1625623200000|2021-07-07 02:00:00|1013.59|1012.09|1013.72|1012.22|1013.94|1012.44|1013.51|1012.01|0
1625623500000|2021-07-07 02:05:00|1013.73|1012.23|1013.83|1012.33|1013.95|1012.45|1013.72|1012.22|0
1625623800000|2021-07-07 02:10:00|1013.84|1012.34|1013.34|1011.84|1013.88|1012.38|1013.29|1011.79|0
1625624100000|2021-07-07 02:15:00|1013.36|1011.86|1013.1|1011.6|1013.45|1011.95|1013.09|1011.59|0
1625624400000|2021-07-07 02:20:00|1013.09|1011.59|1013.35|1011.85|1013.35|1011.85|1012.99|1011.49|0
1625624700000|2021-07-07 02:25:00|1013.36|1011.86|1013.61|1012.11|1013.73|1012.23|1013.3|1011.8|0
1625625000000|2021-07-07 02:30:00|1013.62|1012.12|1013.61|1012.11|1013.83|1012.33|1013.61|1012.11|0
1625625300000|2021-07-07 02:35:00|1013.6|1012.1|1013.18|1011.68|1013.61|1012.11|1013.18|1011.68|0
1625625600000|2021-07-07 02:40:00|1013.2|1011.7|1012.92|1011.42|1013.23|1011.73|1012.76|1011.26|0
1625625900000|2021-07-07 02:45:00|1012.9|1011.4|1013.09|1011.59|1013.09|1011.59|1012.87|1011.37|0
1625626200000|2021-07-07 02:50:00|1013.11|1011.61|1013.45|1011.95|1013.63|1012.13|1013.08|1011.58|0
1625626500000|2021-07-07 02:55:00|1013.47|1011.97|1013.62|1012.12|1013.73|1012.23|1013.4|1011.9|0
1625626800000|2021-07-07 03:00:00|1013.63|1012.13|1013.62|1012.12|1013.73|1012.23|1013.4|1011.9|0
1625627100000|2021-07-07 03:05:00|1013.63|1012.13|1013.73|1012.23|1013.73|1012.23|1013.52|1012.02|0
1625627400000|2021-07-07 03:10:00|1013.75|1012.25|1014.27|1012.77|1014.28|1012.78|1013.75|1012.25|0
1625627700000|2021-07-07 03:15:00|1014.25|1012.75|1014.14|1012.64|1014.27|1012.77|1013.97|1012.47|0
1625628000000|2021-07-07 03:20:00|1014.15|1012.65|1014.04|1012.54|1014.25|1012.75|1013.93|1012.43|0
1625628300000|2021-07-07 03:25:00|1014.05|1012.55|1014.15|1012.65|1014.27|1012.77|1014.04|1012.54|0
1625628600000|2021-07-07 03:30:00|1014.16|1012.66|1014.21|1012.71|1014.27|1012.77|1014.05|1012.55|0
1625628900000|2021-07-07 03:35:00|1014.2|1012.7|1014.17|1012.67|1014.27|1012.77|1014.05|1012.55|0
1625629200000|2021-07-07 03:40:00|1014.18|1012.68|1014.17|1012.67|1014.29|1012.79|1014.17|1012.67|0
1625629500000|2021-07-07 03:45:00|1014.06|1012.56|1014.27|1012.77|1014.27|1012.77|1014|1012.5|0
1625629800000|2021-07-07 03:50:00|1014.25|1012.75|1014.28|1012.78|1014.39|1012.89|1014.06|1012.56|0
1625630100000|2021-07-07 03:55:00|1014.27|1012.77|1013.96|1012.46|1014.28|1012.78|1013.96|1012.46|0
1625630400000|2021-07-07 04:00:00|1013.95|1012.45|1014.07|1012.57|1014.18|1012.68|1013.85|1012.35|0
1625630700000|2021-07-07 04:05:00|1014.08|1012.58|1014.06|1012.56|1014.18|1012.68|1014.06|1012.56|0
1625631000000|2021-07-07 04:10:00|1014.07|1012.57|1014.06|1012.56|1014.17|1012.67|1013.96|1012.46|0
1625631300000|2021-07-07 04:15:00|1014.07|1012.57|1014.08|1012.58|1014.18|1012.68|1013.96|1012.46|0
1625631600000|2021-07-07 04:20:00|1014.06|1012.56|1013.87|1012.37|1014.08|1012.58|1013.86|1012.36|0
1625631900000|2021-07-07 04:25:00|1013.9|1012.4|1013.86|1012.36|1013.97|1012.47|1013.8|1012.3|0
1625632200000|2021-07-07 04:30:00|1013.85|1012.35|1013.54|1012.04|1013.87|1012.37|1013.43|1011.93|0
1625632500000|2021-07-07 04:35:00|1013.53|1012.03|1013.11|1011.61|1013.53|1012.03|1013.11|1011.61|0
1625632800000|2021-07-07 04:40:00|1013.13|1011.63|1012.93|1011.43|1013.22|1011.72|1012.89|1011.39|0
1625633100000|2021-07-07 04:45:00|1012.95|1011.45|1012.9|1011.4|1012.99|1011.49|1012.79|1011.29|0
1625633400000|2021-07-07 04:50:00|1012.88|1011.38|1012.79|1011.29|1013|1011.5|1012.78|1011.28|0
1625633700000|2021-07-07 04:55:00|1012.8|1011.3|1012.99|1011.49|1013.1|1011.6|1012.79|1011.29|0
1625634000000|2021-07-07 05:00:00|1012.95|1011.45|1013.04|1011.54|1013.31|1011.81|1012.88|1011.38|0
1625634300000|2021-07-07 05:05:00|1013.06|1011.56|1013.3|1011.8|1013.31|1011.81|1013.06|1011.56|0
1625634600000|2021-07-07 05:10:00|1013.27|1011.77|1012.89|1011.39|1013.31|1011.81|1012.67|1011.17|0
1625634900000|2021-07-07 05:15:00|1012.86|1011.36|1012.77|1011.27|1012.86|1011.36|1012.56|1011.06|0
1625635200000|2021-07-07 05:20:00|1012.76|1011.26|1012.88|1011.38|1012.92|1011.42|1012.6|1011.1|0
1625635500000|2021-07-07 05:25:00|1012.92|1011.42|1013.08|1011.58|1013.19|1011.69|1012.87|1011.37|0
1625635800000|2021-07-07 05:30:00|1013.09|1011.59|1013.29|1011.79|1013.34|1011.84|1013.08|1011.58|0
1625636100000|2021-07-07 05:35:00|1013.3|1011.8|1013.62|1012.12|1013.67|1012.17|1013.23|1011.73|0
1625636400000|2021-07-07 05:40:00|1013.61|1012.11|1013.73|1012.23|1013.73|1012.23|1013.45|1011.95|0
1625636700000|2021-07-07 05:45:00|1013.7|1012.2|1013.72|1012.22|1013.83|1012.33|1013.51|1012.01|0
1625637000000|2021-07-07 05:50:00|1013.82|1012.32|1013.63|1012.13|1014.05|1012.55|1013.63|1012.13|0
1625637300000|2021-07-07 05:55:00|1013.62|1012.12|1014.03|1012.53|1014.05|1012.55|1013.41|1011.91|0
1625637600000|2021-07-07 06:00:00|1014.04|1012.54|1014.25|1012.75|1014.26|1012.76|1013.61|1012.11|0
1625637900000|2021-07-07 06:05:00|1014.26|1012.76|1014.45|1012.95|1014.56|1013.06|1014.03|1012.53|0
1625638200000|2021-07-07 06:10:00|1014.48|1012.98|1014.76|1013.26|1014.97|1013.47|1014.48|1012.98|0
1625638500000|2021-07-07 06:15:00|1014.77|1013.27|1014.76|1013.26|1014.87|1013.37|1014.64|1013.14|0
1625638800000|2021-07-07 06:20:00|1014.79|1013.29|1015.18|1013.68|1015.51|1014.01|1014.79|1013.29|0
1625639100000|2021-07-07 06:25:00|1015.17|1013.67|1015.17|1013.67|1015.28|1013.78|1015.06|1013.56|0
1625639400000|2021-07-07 06:30:00|1015.18|1013.68|1014.53|1013.03|1015.18|1013.68|1014.43|1012.93|0
1625639700000|2021-07-07 06:35:00|1014.51|1013.01|1014.54|1013.04|1014.85|1013.35|1014.43|1012.93|0
1625640000000|2021-07-07 06:40:00|1014.57|1013.07|1014.12|1012.62|1014.64|1013.14|1014.02|1012.52|0
1625640300000|2021-07-07 06:45:00|1014.14|1012.64|1015.06|1013.56|1015.1|1013.6|1014.12|1012.62|0
1625640600000|2021-07-07 06:50:00|1015.05|1013.55|1015.48|1013.98|1015.48|1013.98|1014.94|1013.44|0
1625640900000|2021-07-07 06:55:00|1015.47|1013.97|1016.17|1014.67|1016.52|1015.02|1015.47|1013.97|0
1625641200000|2021-07-07 07:00:00|1016.18|1014.68|1017.31|1015.81|1017.91|1016.41|1015.85|1014.35|0
1625641500000|2021-07-07 07:05:00|1017.28|1015.78|1017.59|1016.09|1018.48|1016.98|1017.17|1015.67|5
1625641800000|2021-07-07 07:10:00|1017.63|1016.13|1017.5|1016.5|1018.11|1016.75|1016|1014.75|28
1625642100000|2021-07-07 07:15:00|1017.75|1016.75|1018.25|1017|1018.25|1017.25|1017.25|1016|12
1625642400000|2021-07-07 07:20:00|1018.75|1017.25|1018.25|1017.25|1019.75|1018.5|1018.25|1017|22
1625642700000|2021-07-07 07:25:00|1018.5|1016.75|1019|1017.75|1019|1017.75|1017.75|1016.5|1
1625643000000|2021-07-07 07:30:00|1018.75|1018|1019.25|1018.25|1019.75|1018.75|1018.75|1018|1
1625643300000|2021-07-07 07:35:00|1019|1018|1018.5|1017.5|1019|1018.25|1018.5|1017.5|7
1625643600000|2021-07-07 07:40:00|1018.75|1017.75|1018.25|1017|1019|1017.75|1018|1016.75|2
1625643900000|2021-07-07 07:45:00|1018.5|1017.25|1019|1018|1019.5|1018.25|1018.25|1017.25|4
1625644200000|2021-07-07 07:50:00|1018.75|1017.5|1017.5|1016.25|1019|1017.75|1017.5|1016.25|1
1625644500000|2021-07-07 07:55:00|1017.25|1016|1017.5|1016.25|1017.5|1016.25|1016.5|1015.25|1
1625644800000|2021-07-07 08:00:00|1017.25|1016.5|1018.75|1017.75|1019.5|1018.5|1017.25|1016.5|2
1625645100000|2021-07-07 08:05:00|1019.25|1018|1019.25|1018|1019.5|1018.25|1019|1017.75|1
1625645400000|2021-07-07 08:10:00|1019|1017.75|1019.25|1018|1019.5|1018.25|1018.75|1017.5|0
1625645700000|2021-07-07 08:15:00|1019.5|1018.25|1018.75|1017.5|1019.5|1018.5|1018.5|1017.25|5
1625646000000|2021-07-07 08:20:00|1019|1017.75|1018.5|1017.5|1019|1018.25|1018.5|1017.5|7
1625646300000|2021-07-07 08:25:00|1018.25|1017|1017.5|1016.5|1018.5|1017.25|1017.5|1016.25|56
1625646600000|2021-07-07 08:30:00|1017.25|1016.75|1017.25|1016.25|1017.25|1016.75|1017.25|1016.25|0
1625646900000|2021-07-07 08:35:00|1017|1016|1017|1015.75|1017.25|1016|1016.25|1015|2
1625647200000|2021-07-07 08:40:00|1016.75|1015.5|1016.75|1015.75|1017.25|1016|1016.5|1015.25|1
1625647500000|2021-07-07 08:45:00||1015.5||1015.75||1016||1015.5|0
1625647800000|2021-07-07 08:50:00|1016.5|1015.25|1016.25|1015|1016.5|1015.25|1015.75|1014.5|5
1625648100000|2021-07-07 08:55:00|1016.5|1015.25|1017|1015.75|1017|1016.25|1015.75|1014.75|6
1625648400000|2021-07-07 09:00:00|1017.25|1016|1018|1016.75|1018|1016.75|1017|1015.75|4
1625648700000|2021-07-07 09:05:00|1017.75|1017|1018.25|1017|1018.25|1017|1017.75|1016.5|1
1625649000000|2021-07-07 09:10:00|1018.5|1017.25|1018.75|1017.75|1019|1017.75|1018.25|1017|3
1625649300000|2021-07-07 09:15:00|1019|1017.5|1019.25|1018.25|1019.25|1018.25|1018.25|1017.5|30
1625649600000|2021-07-07 09:20:00||1018.5||1018.5||1018.5||1018.5|0
1625649900000|2021-07-07 09:25:00|1019.5|1018.25|1019|1017.75|1019.75|1018.75|1019|1017.75|2
1625650200000|2021-07-07 09:30:00|1019.25|1018|1019.5|1018.25|1019.5|1018.25|1018.75|1017.75|11
1625650500000|2021-07-07 09:35:00|1019.75|1018.5|1020|1018.75|1020|1019|1019.5|1018.5|53
1625650800000|2021-07-07 09:40:00|1020.25|1019|1020.25|1019|1020.25|1019.5|1020|1019|21
1625651100000|2021-07-07 09:45:00|1020|1019.25|1020|1019|1020|1019.25|1020|1018.75|0
1625651400000|2021-07-07 09:50:00|1019.75|1018.75|1019|1018|1019.75|1018.75|1019|1018|5
1625651700000|2021-07-07 09:55:00|1019.5|1018.25|1019.25|1018|1019.5|1018.5|1019.25|1018|7
1625652000000|2021-07-07 10:00:00|1019|1018.25|1018.75|1017.75|1019|1018.25|1018.75|1017.5|0
1625652300000|2021-07-07 10:05:00|1019|1018|1019.25|1018.25|1019.5|1018.75|1019|1017.75|50
1625652600000|2021-07-07 10:10:00|1019.5|1018|1017.75|1016.75|1019.5|1018|1017.75|1016.5|1
1625652900000|2021-07-07 10:15:00|1017.5|1016.5|1017.25|1016.25|1017.5|1016.5|1017.25|1016.25|0
1625653200000|2021-07-07 10:20:00|1017.75|1016.5|1018|1016.75|1018.25|1017|1017.75|1016.5|2
1625653500000|2021-07-07 10:25:00|1017.75|1016.5|1018|1016.75|1018|1016.75|1017.5|1016.25|0
1625653800000|2021-07-07 10:30:00|1017.75|1016.5|1017.25|1016.25|1017.75|1016.75|1017.25|1016|30
1625654100000|2021-07-07 10:35:00|1017.5|1016|1017.25|1016|1017.5|1016|1016.75|1015.5|0
1625654400000|2021-07-07 10:40:00|1017.5|1016.25|1018|1016.75|1018.25|1017|1017.5|1016.25|0
1625654700000|2021-07-07 10:45:00|1017.75|1016.5|1017.5|1016.25|1018|1016.75|1017.5|1016.25|0
1625655000000|2021-07-07 10:50:00|1017.25|1016.5|1017|1016|1017.25|1016.5|1017|1015.75|0
1625655300000|2021-07-07 10:55:00|1016.75|1015.75|1017|1016.25|1017.25|1016.25|1016.75|1015.75|3
1625655600000|2021-07-07 11:00:00|1017.25|1016.5|1017.75|1016.5|1017.75|1016.5|1017.25|1016.25|4
1625655900000|2021-07-07 11:05:00|1018|1016.75|1018.25|1017|1018.25|1017.25|1018|1016.75|0
1625656200000|2021-07-07 11:10:00|1018|1016.75|1018|1016.75|1018.25|1017|1017.75|1016.75|1
1625656500000|2021-07-07 11:15:00|1018.25|1017|1018.5|1017.25|1018.5|1017.25|1018|1016.75|0
1625656800000|2021-07-07 11:20:00|1018.25|1017.5|1019|1017.75|1019|1017.75|1018.25|1017.25|0
1625657100000|2021-07-07 11:25:00|1019.25|1018|1018.75|1017.75|1019.5|1018.25|1018.5|1017.5|16
1625657400000|2021-07-07 11:30:00|1018.5|1018|1018.75|1018|1018.75|1018|1018.5|1018|0
1625657700000|2021-07-07 11:35:00|1018.5|1017.75|1018.75|1017.75|1019.25|1018|1018.5|1017.5|504
1625658000000|2021-07-07 11:40:00|1018.77|1017.77|1018.52|1017.27|1019.02|1017.77|1018.27|1017.27|0
1625658300000|2021-07-07 11:45:00|1018.77|1017.52|1019.02|1017.77|1019.02|1017.77|1018.52|1017.27|0
1625658600000|2021-07-07 11:50:00|1018.77|1017.52|1018.77|1017.52|1018.77|1017.52|1018.52|1017.27|0
1625658900000|2021-07-07 11:55:00|1018.52|1017.77|1018.77|1017.52|1019.27|1018.02|1018.52|1017.27|0
1625659200000|2021-07-07 12:00:00|1018.52|1017.27|1018.77|1017.77|1019.02|1017.77|1018.27|1017.27|30
1625659500000|2021-07-07 12:05:00|1018.52|1017.52|1018.52|1017.27|1018.77|1017.77|1018.27|1017.27|0
1625659800000|2021-07-07 12:10:00|1018.02|1017.02|1017.52|1016.77|1018.02|1017.27|1017.52|1016.77|5
1625660100000|2021-07-07 12:15:00|1017.27|1016.27|1016.27|1015.27|1017.52|1016.77|1016.27|1015.27|21
1625660400000|2021-07-07 12:20:00|1016.52|1015.52|1016.52|1015.27|1017.02|1015.77|1016.27|1015.27|10
1625660700000|2021-07-07 12:25:00|1016.27|1015.02|1015.02|1013.77|1016.27|1015.27|1015.02|1013.77|2
1625661000000|2021-07-07 12:30:00|1015.27|1014.02|1015.27|1014.27|1015.52|1014.27|1015.02|1013.77|0
1625661300000|2021-07-07 12:35:00|1015.02|1014.02|1014.77|1013.77|1015.27|1014.02|1014.52|1013.77|2
1625661600000|2021-07-07 12:40:00|1015.02|1013.52|1014.27|1013.27|1015.02|1013.77|1014.27|1013.27|0
1625661900000|2021-07-07 12:45:00|1014.02|1013.02|1013.77|1013.02|1014.27|1013.27|1013.77|1013.02|2
1625662200000|2021-07-07 12:50:00|1014.02|1012.77|1013.77|1012.77|1014.02|1012.77|1013.27|1012.27|2
1625662500000|2021-07-07 12:55:00|1014.02|1012.52|1013.02|1012.02|1014.02|1012.52|1013.02|1012.02|0
1625662800000|2021-07-07 13:00:00|1012.77|1012.27|1013.52|1012.52|1013.77|1012.52|1012.77|1012.27|54
1625663100000|2021-07-07 13:05:00|1013.77|1012.77|1013.77|1012.77|1014.02|1012.77|1013.52|1012.77|0
1625663400000|2021-07-07 13:10:00|1013.52|1012.52|1013.52|1012.52|1013.77|1012.52|1013.27|1012.52|102
1625663700000|2021-07-07 13:15:00|1013.27|1012.02|1013.77|1012.77|1014.02|1012.77|1013.02|1012.02|3
1625664000000|2021-07-07 13:20:00|1014.02|1013.02|1014.02|1013.27|1014.52|1013.27|1014.02|1013.02|0
1625664300000|2021-07-07 13:25:00|1014.27|1013.02|1013.52|1012.52|1014.27|1013.02|1013.52|1012.52|33
1625664600000|2021-07-07 13:30:00|1013.77|1012.77|1016.27|1015.27|1016.27|1015.27|1013.77|1012.77|156
1625664900000|2021-07-07 13:35:00|1016.52|1015.52|1015.77|1014.77|1016.77|1015.77|1015.77|1014.77|4
1625665200000|2021-07-07 13:40:00|1016.02|1014.52|1014.77|1013.77|1016.02|1015.02|1014.27|1013.27|5
1625665500000|2021-07-07 13:45:00|1015.02|1014.02|1015.02|1014.02|1015.52|1014.27|1014.27|1013.27|4
1625665800000|2021-07-07 13:50:00|1014.77|1013.52|1013.77|1012.77|1014.77|1013.52|1013.77|1012.52|1
1625666100000|2021-07-07 13:55:00|1014.02|1013.02|1013.52|1012.27|1014.52|1013.27|1013.52|1012.27|0
1625666400000|2021-07-07 14:00:00|1013.27|1012.02|1012.77|1012.02|1013.77|1012.77|1012.77|1012.02|69
1625666700000|2021-07-07 14:05:00|1013.27|1011.52|1012.77|1011.52|1013.27|1012.02|1012.27|1011.27|102
1625667000000|2021-07-07 14:10:00|1013.06|1011.81|1013.06|1012.06|1013.31|1012.31|1012.56|1011.81|12
1625667300000|2021-07-07 14:15:00|1013.31|1012.31|1014.46|1012.96|1014.47|1012.97|1012.81|1011.56|42
1625667600000|2021-07-07 14:20:00|1014.47|1012.97|1013.78|1012.28|1014.47|1012.97|1013.78|1012.28|50
1625667900000|2021-07-07 14:25:00|1013.8|1012.3|1013.1|1011.6|1014.1|1012.6|1012.98|1011.48|715
1625668200000|2021-07-07 14:30:00|1013.07|1011.57|1012.51|1011.01|1013.45|1011.95|1012.3|1010.8|0
1625668500000|2021-07-07 14:35:00|1012.5|1011|1012.09|1010.59|1013.22|1011.72|1011.99|1010.49|0
1625668800000|2021-07-07 14:40:00|1012.08|1010.58|1011.49|1009.99|1012.65|1011.15|1011.28|1009.78|0
1625669100000|2021-07-07 14:45:00|1011.46|1009.96|1011.8|1010.3|1012.34|1010.84|1010.86|1009.36|0
1625669400000|2021-07-07 14:50:00|1011.77|1010.27|1011.69|1010.19|1012.11|1010.61|1011.42|1009.92|0
1625669700000|2021-07-07 14:55:00|1011.7|1010.2|1012.65|1011.15|1012.66|1011.16|1011.58|1010.08|0
1625670000000|2021-07-07 15:00:00|1012.62|1011.12|1012.95|1011.45|1013.09|1011.59|1012.15|1010.65|0
1625670300000|2021-07-07 15:05:00|1012.92|1011.42|1013.52|1012.02|1013.78|1012.28|1012.71|1011.21|0
1625670600000|2021-07-07 15:10:00|1013.51|1012.01|1013.93|1012.43|1014.06|1012.56|1013.4|1011.9|0
1625670900000|2021-07-07 15:15:00|1013.94|1012.44|1014.69|1013.19|1014.81|1013.31|1013.72|1012.22|0
1625671200000|2021-07-07 15:20:00|1014.68|1013.18|1015.21|1013.71|1015.23|1013.73|1014.67|1013.17|0
1625671500000|2021-07-07 15:25:00|1015.22|1013.72|1015.26|1013.76|1015.43|1013.93|1014.57|1013.07|0
1625671800000|2021-07-07 15:30:00|1015.29|1013.79|1015.27|1013.77|1015.58|1014.08|1014.72|1013.22|0
1625672100000|2021-07-07 15:35:00|1015.28|1013.78|1016.05|1014.55|1016.36|1014.86|1015.17|1013.67|0
1625672400000|2021-07-07 15:40:00|1016.06|1014.56|1016.31|1014.81|1016.62|1015.12|1016.06|1014.56|0
1625672700000|2021-07-07 15:45:00|1016.33|1014.83|1016.55|1015.05|1016.59|1015.09|1016.2|1014.7|0
1625673000000|2021-07-07 15:50:00|1016.56|1015.06|1016.23|1014.73|1016.67|1015.17|1016.23|1014.73|0
1625673300000|2021-07-07 15:55:00|1016.26|1014.76|1016.17|1014.67|1016.35|1014.85|1016.04|1014.54|0
1625673600000|2021-07-07 16:00:00|1016.15|1014.65|1016.38|1014.88|1016.46|1014.96|1016.07|1014.57|0
1625673900000|2021-07-07 16:05:00|1016.37|1014.87|1016.27|1014.77|1016.38|1014.88|1016.14|1014.64|0
1625674200000|2021-07-07 16:10:00|1016.29|1014.79|1016.71|1015.21|1016.72|1015.22|1016.25|1014.75|0
1625674500000|2021-07-07 16:15:00|1016.72|1015.22|1016.5|1015|1016.83|1015.33|1016.37|1014.87|0
1625674800000|2021-07-07 16:20:00|1016.49|1014.99|1016.35|1014.85|1016.71|1015.21|1016.11|1014.61|0
1625675100000|2021-07-07 16:25:00|1016.34|1014.84|1015.99|1014.49|1016.35|1014.85|1015.99|1014.49|0
1625675400000|2021-07-07 16:30:00|1016|1014.5|1016.38|1014.88|1016.38|1014.88|1015.78|1014.28|0
1625675700000|2021-07-07 16:35:00|1016.36|1014.86|1016.04|1014.54|1016.38|1014.88|1016.04|1014.54|0
1625676000000|2021-07-07 16:40:00|1016.01|1014.51|1015.72|1014.22|1016.06|1014.56|1015.67|1014.17|0
1625676300000|2021-07-07 16:45:00|1015.7|1014.2|1015.9|1014.4|1015.99|1014.49|1015.65|1014.15|0
1625676600000|2021-07-07 16:50:00|1015.91|1014.41|1016.24|1014.74|1016.24|1014.74|1015.9|1014.4|0
1625676900000|2021-07-07 16:55:00|1016.23|1014.73|1016.13|1014.63|1016.25|1014.75|1016.01|1014.51|0
1625677200000|2021-07-07 17:00:00|1016.12|1014.62|1015.81|1014.31|1016.12|1014.62|1015.76|1014.26|0
1625677500000|2021-07-07 17:05:00|1015.8|1014.3|1015.45|1013.95|1015.99|1014.49|1015.45|1013.95|0
1625677800000|2021-07-07 17:10:00|1015.44|1013.94|1015.26|1013.76|1015.44|1013.94|1015.01|1013.51|0
1625678100000|2021-07-07 17:15:00|1015.23|1013.73|1015.36|1013.86|1015.36|1013.86|1015.13|1013.63|0
1625678400000|2021-07-07 17:20:00|1015.35|1013.85|1015.02|1013.52|1015.36|1013.86|1014.92|1013.42|0
1625678700000|2021-07-07 17:25:00|1015.03|1013.53|1015.04|1013.54|1015.16|1013.66|1014.92|1013.42|0
1625679000000|2021-07-07 17:30:00|1015.05|1013.55|1015.05|1013.55|1015.16|1013.66|1014.91|1013.41|0
1625679300000|2021-07-07 17:35:00|1015.09|1013.59|1015.29|1013.79|1015.35|1013.85|1015.02|1013.52|0
1625679600000|2021-07-07 17:40:00|1015.28|1013.78|1015.3|1013.8|1015.36|1013.86|1015.14|1013.64|0
1625679900000|2021-07-07 17:45:00|1015.32|1013.82|1015.75|1014.25|1015.8|1014.3|1015.26|1013.76|0
1625680200000|2021-07-07 17:50:00|1015.74|1014.24|1015.75|1014.25|1015.87|1014.37|1015.52|1014.02|0
1625680500000|2021-07-07 17:55:00|1015.76|1014.26|1015.18|1013.68|1015.86|1014.36|1015.16|1013.66|0
1625680800000|2021-07-07 18:00:00|1015.21|1013.71|1015.95|1014.45|1016.22|1014.72|1015.17|1013.67|0
1625681100000|2021-07-07 18:05:00|1015.97|1014.47|1016.28|1014.78|1016.29|1014.79|1015.57|1014.07|0
1625681400000|2021-07-07 18:10:00|1016.29|1014.79|1015.92|1014.42|1016.29|1014.79|1015.7|1014.2|0
1625681700000|2021-07-07 18:15:00|1015.91|1014.41|1016.14|1014.64|1016.19|1014.69|1015.44|1013.94|0
1625682000000|2021-07-07 18:20:00|1016.12|1014.62|1015.73|1014.23|1016.14|1014.64|1015.46|1013.96|0
1625682300000|2021-07-07 18:25:00|1015.75|1014.25|1015.59|1014.09|1016.02|1014.52|1015.56|1014.06|0
1625682600000|2021-07-07 18:30:00|1015.56|1014.06|1015.43|1013.93|1015.78|1014.28|1015.42|1013.92|0
1625682900000|2021-07-07 18:35:00|1015.42|1013.92|1015.05|1013.55|1015.54|1014.04|1014.95|1013.45|0
1625683200000|2021-07-07 18:40:00|1015.07|1013.57|1015.41|1013.91|1015.53|1014.03|1014.93|1013.43|0
1625683500000|2021-07-07 18:45:00|1015.42|1013.92|1015.89|1014.39|1015.99|1014.49|1015.29|1013.79|0
1625683800000|2021-07-07 18:50:00|1015.9|1014.4|1015.85|1014.35|1015.9|1014.4|1015.65|1014.15|0
1625684100000|2021-07-07 18:55:00|1015.86|1014.36|1016.33|1014.83|1016.5|1015|1015.86|1014.36|0
1625684400000|2021-07-07 19:00:00|1016.32|1014.82|1016.69|1015.19|1016.8|1015.3|1016.12|1014.62|0
1625684700000|2021-07-07 19:05:00|1016.65|1015.15|1017.08|1015.58|1017.19|1015.69|1016.47|1014.97|0
1625685000000|2021-07-07 19:10:00|1017.09|1015.59|1017.08|1015.58|1017.19|1015.69|1016.96|1015.46|0
1625685300000|2021-07-07 19:15:00|1017.07|1015.57|1016.53|1015.03|1017.19|1015.69|1016.42|1014.92|0
1625685600000|2021-07-07 19:20:00|1016.54|1015.04|1016.74|1015.24|1017|1015.5|1016.42|1014.92|0
1625685900000|2021-07-07 19:25:00|1016.73|1015.23|1016.74|1015.24|1016.75|1015.25|1016.51|1015.01|0
1625686200000|2021-07-07 19:30:00|1016.71|1015.21|1017|1015.5|1017.01|1015.51|1016.51|1015.01|0
1625686500000|2021-07-07 19:35:00|1016.99|1015.49|1016.86|1015.36|1017|1015.5|1016.62|1015.12|0
1625686800000|2021-07-07 19:40:00|1016.88|1015.38|1016.87|1015.37|1017.08|1015.58|1016.64|1015.14|0
1625687100000|2021-07-07 19:45:00|1016.86|1015.36|1016.75|1015.25|1016.99|1015.49|1016.75|1015.25|0
1625687400000|2021-07-07 19:50:00|1016.77|1015.27|1016.97|1015.47|1017.1|1015.6|1016.74|1015.24|0
1625687700000|2021-07-07 19:55:00|1016.98|1015.48|1017.04|1015.54|1017.19|1015.69|1016.26|1014.76|0
1625688000000|2021-07-07 20:00:00|1017.05|1015.55|1016.71|1015.21|1017.14|1015.64|1016.57|1015.07|0
1625688300000|2021-07-07 20:05:00|1016.72|1015.22|1016.71|1015.21|1016.75|1015.25|1016.57|1015.07|0
1625688600000|2021-07-07 20:10:00|1016.7|1015.2|1016.98|1015.48|1017.05|1015.55|1016.66|1015.16|0
1625688900000|2021-07-07 20:15:00|1017|1015.5|1016.91|1015.41|1017|1015.5|1016.86|1015.36|0
1625689200000|2021-07-07 20:20:00|1016.9|1015.4|1016.95|1015.45|1016.95|1015.45|1016.86|1015.36|0
1625689500000|2021-07-07 20:25:00|1016.96|1015.46|1017|1015.5|1017|1015.5|1016.95|1015.45|0
1625689800000|2021-07-07 20:30:00|1017.01|1015.51|1017.14|1015.64|1017.18|1015.68|1017.01|1015.51|0
1625690100000|2021-07-07 20:35:00|1017.16|1015.66|1017.29|1015.79|1017.34|1015.84|1017.14|1015.64|0
1625690400000|2021-07-07 20:40:00|1017.28|1015.78|1017.23|1015.73|1017.34|1015.84|1017.18|1015.68|0
1625690700000|2021-07-07 20:45:00|1017.22|1015.72|1017.38|1015.88|1017.38|1015.88|1017.18|1015.68|0
1625691000000|2021-07-07 20:50:00|1017.39|1015.89|1017.34|1015.84|1017.43|1015.93|1017.29|1015.79|0
1625691300000|2021-07-07 20:55:00|1017.33|1015.83|1017.42|1015.92|1017.47|1015.97|1017.31|1015.81|0
1625691600000|2021-07-07 21:00:00|1017.4|1015.9|1017.34|1015.84|1017.4|1015.9|1017.3|1015.8|0
1625691900000|2021-07-07 21:05:00|1017.36|1015.86|1017.34|1015.84|1017.36|1015.86|1017.34|1015.84|0
1625692200000|2021-07-07 21:10:00|1017.32|1015.82|1017.32|1015.82|1017.32|1015.82|1017.32|1015.82|0
1625692500000|2021-07-07 21:15:00|1017.34|1015.84|1017.34|1015.84|1017.34|1015.84|1017.32|1015.82|0
1625692800000|2021-07-07 21:20:00|1017.32|1015.82|1017.34|1015.84|1017.36|1015.86|1017.32|1015.82|0
1625693100000|2021-07-07 21:25:00|1017.32|1015.82|1017.36|1015.86|1017.38|1015.88|1017.32|1015.82|0
1625693400000|2021-07-07 21:30:00|1017.34|1015.84|1017.34|1015.84|1017.34|1015.84|1017.34|1015.84|0
1625694300000|2021-07-07 21:45:00|1017.32|1015.82|1017.32|1015.82|1017.32|1015.82|1017.32|1015.82|0
1625694600000|2021-07-07 21:50:00|1017.34|1015.84|1017.34|1015.84|1017.36|1015.86|1017.34|1015.84|0
1625694900000|2021-07-07 21:55:00|1017.36|1015.86|1017.38|1015.88|1017.42|1015.92|1017.36|1015.86|0
1625695200000|2021-07-07 22:00:00|1017.39|1015.89|1017.31|1015.81|1017.45|1015.95|1017.23|1015.73|0
1625695500000|2021-07-07 22:05:00|1017.32|1015.82|1017.38|1015.88|1017.38|1015.88|1017.29|1015.79|0
1625695800000|2021-07-07 22:10:00|1017.39|1015.89|1017.34|1015.84|1017.43|1015.93|1017.29|1015.79|0
1625696100000|2021-07-07 22:15:00|1017.36|1015.86|1017.38|1015.88|1017.38|1015.88|1017.34|1015.84|0
1625696400000|2021-07-07 22:20:00|1017.36|1015.86|1017.29|1015.79|1017.38|1015.88|1017.29|1015.79|0
1625696700000|2021-07-07 22:25:00|1017.25|1015.75|1017.23|1015.73|1017.25|1015.75|1017.18|1015.68|0
1625697000000|2021-07-07 22:30:00|1017.24|1015.74|1017.18|1015.68|1017.29|1015.79|1017.18|1015.68|0
1625697300000|2021-07-07 22:35:00|1017.19|1015.69|1017.23|1015.73|1017.23|1015.73|1017.18|1015.68|0
1625697600000|2021-07-07 22:40:00|1017.22|1015.72|1017.23|1015.73|1017.23|1015.73|1017.18|1015.68|0
1625697900000|2021-07-07 22:45:00|1017.22|1015.72|1017.18|1015.68|1017.22|1015.72|1017.18|1015.68|0
1625698200000|2021-07-07 22:50:00|1017.16|1015.66|1017.29|1015.79|1017.29|1015.79|1017.14|1015.64|0
1625698500000|2021-07-07 22:55:00|1017.25|1015.75|1017.34|1015.84|1017.38|1015.88|1017.25|1015.75|0
1625698800000|2021-07-07 23:00:00|1017.33|1015.83|1017.38|1015.88|1017.38|1015.88|1017.29|1015.79|0
1625699100000|2021-07-07 23:05:00|1017.37|1015.87|1017.38|1015.88|1017.38|1015.88|1017.34|1015.84|0
1625699400000|2021-07-07 23:10:00|1017.36|1015.86|1017.34|1015.84|1017.36|1015.86|1017.29|1015.79|0
1625699700000|2021-07-07 23:15:00|1017.33|1015.83|1017.34|1015.84|1017.34|1015.84|1017.23|1015.73|0
1625700000000|2021-07-07 23:20:00|1017.33|1015.83|1017.38|1015.88|1017.38|1015.88|1017.29|1015.79|0
1625700300000|2021-07-07 23:25:00|1017.36|1015.86|1017.34|1015.84|1017.38|1015.88|1017.34|1015.84|0
1625700600000|2021-07-07 23:30:00|1017.33|1015.83|1017.23|1015.73|1017.34|1015.84|1017.23|1015.73|0
1625700900000|2021-07-07 23:35:00|1017.22|1015.72|1017.23|1015.73|1017.23|1015.73|1017.18|1015.68|0
1625701200000|2021-07-07 23:40:00|1017.22|1015.72|1017.14|1015.64|1017.22|1015.72|1017.05|1015.55|0
1625701500000|2021-07-07 23:45:00|1017.13|1015.63|1017.05|1015.55|1017.13|1015.63|1017|1015.5|0
1625701800000|2021-07-07 23:50:00|1017.09|1015.59|1017.16|1015.66|1017.23|1015.73|1017.05|1015.55|0
1625702100000|2021-07-07 23:55:00|1017.18|1015.68|1017.11|1015.61|1017.18|1015.68|1017.09|1015.59|0
1625702400000|2021-07-08 00:00:00|1017.12|1015.62|1017|1015.5|1017.43|1015.93|1017|1015.5|0
1625702700000|2021-07-08 00:05:00|1017.01|1015.51|1017.18|1015.68|1017.29|1015.79|1017.01|1015.51|0
1625703000000|2021-07-08 00:10:00|1017.16|1015.66|1017.14|1015.64|1017.18|1015.68|1017.05|1015.55|0
1625703300000|2021-07-08 00:15:00|1017.18|1015.68|1016.44|1014.94|1017.23|1015.73|1016.23|1014.73|0
1625703600000|2021-07-08 00:20:00|1016.46|1014.96|1016.34|1014.84|1016.66|1015.16|1016.28|1014.78|0
1625703900000|2021-07-08 00:25:00|1016.33|1014.83|1016.14|1014.64|1016.45|1014.95|1016.07|1014.57|0
1625704200000|2021-07-08 00:30:00|1016.24|1014.74|1016.35|1014.85|1016.5|1015|1016.24|1014.74|0
1625704500000|2021-07-08 00:35:00|1016.34|1014.84|1016.23|1014.73|1016.45|1014.95|1016.13|1014.63|0
1625704800000|2021-07-08 00:40:00|1016.2|1014.7|1015.97|1014.47|1016.2|1014.7|1015.96|1014.46|0
1625705100000|2021-07-08 00:45:00|1015.98|1014.48|1016.02|1014.52|1016.02|1014.52|1015.8|1014.3|0
1625705400000|2021-07-08 00:50:00|1016.01|1014.51|1015.81|1014.31|1016.02|1014.52|1015.57|1014.07|0
1625705700000|2021-07-08 00:55:00|1015.79|1014.29|1016.11|1014.61|1016.21|1014.71|1015.58|1014.08|0
1625706000000|2021-07-08 01:00:00|1016.1|1014.6|1016.12|1014.62|1016.21|1014.71|1015.89|1014.39|0
1625706300000|2021-07-08 01:05:00|1016.1|1014.6|1016.01|1014.51|1016.18|1014.68|1015.68|1014.18|0
1625706600000|2021-07-08 01:10:00|1015.99|1014.49|1015.75|1014.25|1015.99|1014.49|1015.75|1014.25|0
1625706900000|2021-07-08 01:15:00|1015.77|1014.27|1015.9|1014.4|1015.9|1014.4|1015.58|1014.08|0
1625707200000|2021-07-08 01:20:00|1015.88|1014.38|1015.99|1014.49|1016.08|1014.58|1015.74|1014.24|0
1625707500000|2021-07-08 01:25:00|1016.02|1014.52|1015.87|1014.37|1016.09|1014.59|1015.76|1014.26|0
1625707800000|2021-07-08 01:30:00|1015.88|1014.38|1015.97|1014.47|1016.08|1014.58|1015.75|1014.25|0
1625708100000|2021-07-08 01:35:00|1015.96|1014.46|1016.28|1014.78|1016.39|1014.89|1015.86|1014.36|0
1625708400000|2021-07-08 01:40:00|1016.27|1014.77|1016.18|1014.68|1016.5|1015|1016.18|1014.68|0
1625708700000|2021-07-08 01:45:00|1016.17|1014.67|1015.52|1014.02|1016.18|1014.68|1015.41|1013.91|0
1625709000000|2021-07-08 01:50:00|1015.51|1014.01|1015.1|1013.6|1015.55|1014.05|1015.06|1013.56|0
1625709300000|2021-07-08 01:55:00|1015.06|1013.56|1014.86|1013.36|1015.17|1013.67|1014.86|1013.36|0
1625709600000|2021-07-08 02:00:00|1014.87|1013.37|1015.09|1013.59|1015.09|1013.59|1014.76|1013.26|0
1625709900000|2021-07-08 02:05:00|1015.05|1013.55|1015.3|1013.8|1015.3|1013.8|1014.98|1013.48|0
1625710200000|2021-07-08 02:10:00|1015.29|1013.79|1015.1|1013.6|1015.31|1013.81|1014.88|1013.38|0
1625710500000|2021-07-08 02:15:00|1015.09|1013.59|1015.09|1013.59|1015.2|1013.7|1014.98|1013.48|0
1625710800000|2021-07-08 02:20:00|1015.19|1013.69|1014.75|1013.25|1015.3|1013.8|1014.74|1013.24|0
1625711100000|2021-07-08 02:25:00|1014.85|1013.35|1014.74|1013.24|1014.97|1013.47|1014.74|1013.24|0
1625711400000|2021-07-08 02:30:00|1014.73|1013.23|1014.25|1012.75|1014.75|1013.25|1014.25|1012.75|0
1625711700000|2021-07-08 02:35:00|1014.24|1012.74|1013.77|1012.27|1014.24|1012.74|1013.66|1012.16|0
1625712000000|2021-07-08 02:40:00|1013.76|1012.26|1013.77|1012.27|1013.92|1012.42|1013.53|1012.03|0
1625712300000|2021-07-08 02:45:00|1013.76|1012.26|1014|1012.5|1014.1|1012.6|1013.67|1012.17|0
1625712600000|2021-07-08 02:50:00|1013.99|1012.49|1014.22|1012.72|1014.26|1012.76|1013.99|1012.49|0
1625712900000|2021-07-08 02:55:00|1014.18|1012.68|1014.22|1012.72|1014.32|1012.82|1014|1012.5|0
1625713200000|2021-07-08 03:00:00|1014.19|1012.69|1014.02|1012.52|1014.19|1012.69|1013.9|1012.4|0
1625713500000|2021-07-08 03:05:00|1014.01|1012.51|1014.13|1012.63|1014.23|1012.73|1013.96|1012.46|0
1625713800000|2021-07-08 03:10:00|1014.1|1012.6|1014.45|1012.95|1014.45|1012.95|1014.03|1012.53|0
1625714100000|2021-07-08 03:15:00|1014.44|1012.94|1014.08|1012.58|1014.44|1012.94|1014.03|1012.53|0
1625714400000|2021-07-08 03:20:00|1014.07|1012.57|1013.69|1012.19|1014.19|1012.69|1013.69|1012.19|0
1625714700000|2021-07-08 03:25:00|1013.7|1012.2|1013.76|1012.26|1013.76|1012.26|1013.59|1012.09|0
1625715000000|2021-07-08 03:30:00|1013.75|1012.25|1014.02|1012.52|1014.07|1012.57|1013.7|1012.2|0
1625715300000|2021-07-08 03:35:00|1013.98|1012.48|1013.81|1012.31|1014.13|1012.63|1013.81|1012.31|0
1625715600000|2021-07-08 03:40:00|1013.84|1012.34|1013.7|1012.2|1014.02|1012.52|1013.69|1012.19|0
1625715900000|2021-07-08 03:45:00|1013.68|1012.18|1013.71|1012.21|1013.71|1012.21|1013.59|1012.09|0
1625716200000|2021-07-08 03:50:00|1013.72|1012.22|1013.94|1012.44|1013.94|1012.44|1013.72|1012.22|0
1625716500000|2021-07-08 03:55:00|1013.91|1012.41|1014.03|1012.53|1014.05|1012.55|1013.83|1012.33|0
1625716800000|2021-07-08 04:00:00|1014|1012.5|1013.93|1012.43|1014.14|1012.64|1013.82|1012.32|0
1625717100000|2021-07-08 04:05:00|1013.95|1012.45|1013.93|1012.43|1014.04|1012.54|1013.93|1012.43|0
1625717400000|2021-07-08 04:10:00|1013.95|1012.45|1014.02|1012.52|1014.14|1012.64|1013.91|1012.41|0
1625717700000|2021-07-08 04:15:00|1014.01|1012.51|1013.86|1012.36|1014.02|1012.52|1013.8|1012.3|0
1625718000000|2021-07-08 04:20:00|1013.87|1012.37|1014.02|1012.52|1014.07|1012.57|1013.87|1012.37|0
1625718300000|2021-07-08 04:25:00|1014.03|1012.53|1014.03|1012.53|1014.13|1012.63|1013.91|1012.41|0
1625718600000|2021-07-08 04:30:00|1014.02|1012.52|1014.41|1012.91|1014.47|1012.97|1013.92|1012.42|0
1625718900000|2021-07-08 04:35:00|1014.43|1012.93|1014.3|1012.8|1014.47|1012.97|1014.25|1012.75|0
1625719200000|2021-07-08 04:40:00|1014.29|1012.79|1014.24|1012.74|1014.34|1012.84|1014.13|1012.63|0
1625719500000|2021-07-08 04:45:00|1014.22|1012.72|1014.13|1012.63|1014.24|1012.74|1014.03|1012.53|0
1625719800000|2021-07-08 04:50:00|1014.14|1012.64|1014.45|1012.95|1014.55|1013.05|1014.12|1012.62|0
1625720100000|2021-07-08 04:55:00|1014.42|1012.92|1014.65|1013.15|1014.65|1013.15|1014.34|1012.84|0
1625720400000|2021-07-08 05:00:00|1014.55|1013.05|1014.34|1012.84|1014.55|1013.05|1014.34|1012.84|0
1625720700000|2021-07-08 05:05:00|1014.37|1012.87|1014|1012.5|1014.44|1012.94|1014|1012.5|0
1625721000000|2021-07-08 05:10:00|1013.99|1012.49|1013.8|1012.3|1014.12|1012.62|1013.8|1012.3|0
1625721300000|2021-07-08 05:15:00|1013.81|1012.31|1014.14|1012.64|1014.24|1012.74|1013.81|1012.31|0
1625721600000|2021-07-08 05:20:00|1014.19|1012.69|1014.16|1012.66|1014.36|1012.86|1014.14|1012.64|0
1625721900000|2021-07-08 05:25:00|1014.19|1012.69|1014.59|1013.09|1014.59|1013.09|1014.19|1012.69|0
1625722200000|2021-07-08 05:30:00|1014.58|1013.08|1013.89|1012.39|1014.58|1013.08|1013.84|1012.34|0
1625722500000|2021-07-08 05:35:00|1013.84|1012.34|1013.83|1012.33|1013.94|1012.44|1013.72|1012.22|0
1625722800000|2021-07-08 05:40:00|1013.81|1012.31|1013.61|1012.11|1013.88|1012.38|1013.61|1012.11|0
1625723100000|2021-07-08 05:45:00|1013.6|1012.1|1013.55|1012.05|1013.73|1012.23|1013.5|1012|0
1625723400000|2021-07-08 05:50:00|1013.54|1012.04|1013.6|1012.1|1013.62|1012.12|1013.29|1011.79|0
1625723700000|2021-07-08 05:55:00|1013.57|1012.07|1013.3|1011.8|1013.73|1012.23|1013.3|1011.8|0
1625724000000|2021-07-08 06:00:00|1013.29|1011.79|1013.94|1012.44|1014.05|1012.55|1012.96|1011.46|0
1625724300000|2021-07-08 06:05:00|1013.92|1012.42|1012.88|1011.38|1014.09|1012.59|1012.88|1011.38|0
1625724600000|2021-07-08 06:10:00|1012.89|1011.39|1011.9|1010.4|1012.99|1011.49|1011.9|1010.4|0
1625724900000|2021-07-08 06:15:00|1011.89|1010.39|1012.12|1010.62|1012.38|1010.88|1011.78|1010.28|0
1625725200000|2021-07-08 06:20:00|1012.1|1010.6|1012.23|1010.73|1012.23|1010.73|1011.8|1010.3|0
1625725500000|2021-07-08 06:25:00|1012.26|1010.76|1012.54|1011.04|1012.75|1011.25|1012.23|1010.73|0
1625725800000|2021-07-08 06:30:00|1012.53|1011.03|1012.41|1010.91|1012.84|1011.34|1012.21|1010.71|0
1625726100000|2021-07-08 06:35:00|1012.4|1010.9|1011.23|1009.73|1012.4|1010.9|1011.04|1009.54|0
1625726400000|2021-07-08 06:40:00|1011.2|1009.7|1010.59|1009.09|1011.34|1009.84|1010.48|1008.98|0
1625726700000|2021-07-08 06:45:00|1010.58|1009.08|1010.22|1008.72|1010.67|1009.17|1009.94|1008.44|0
1625727000000|2021-07-08 06:50:00|1010.23|1008.73|1010.74|1009.24|1010.74|1009.24|1010.06|1008.56|0
1625727300000|2021-07-08 06:55:00|1010.77|1009.27|1009.45|1007.95|1010.84|1009.34|1008.74|1007.24|0
1625727600000|2021-07-08 07:00:00|1009.43|1007.93|1009.31|1007.81|1010.07|1008.57|1007.96|1006.46|57
1625727900000|2021-07-08 07:05:00|1009.06|1007.06|1011.56|1009.06|1011.56|1009.06|1007.56|1006.31|106
1625728200000|2021-07-08 07:10:00|1011.31|1009.31|1010.56|1009.31|1012.56|1011.31|1010.31|1009.31|100
1625728500000|2021-07-08 07:15:00|1010.31|1009.06|1008.81|1007.56|1010.31|1009.31|1008.31|1007.06|4
1625728800000|2021-07-08 07:20:00|1008.56|1007.06|1007.56|1006.31|1008.56|1007.06|1006.31|1005.06|19
1625729100000|2021-07-08 07:25:00|1007.31|1006.06|1006.81|1005.31|1007.56|1006.31|1005.81|1004.81|25
1625729400000|2021-07-08 07:30:00|1006.31|1005.06|1006.31|1005.31|1006.56|1005.31|1005.31|1004.31|46
1625729700000|2021-07-08 07:35:00|1006.06|1004.81|1006.31|1005.06|1006.56|1005.31|1005.31|1004.06|30
1625730000000|2021-07-08 07:40:00|1006.1|1004.85|1004.6|1003.6|1006.1|1005.1|1004.1|1003.1|68
1625730300000|2021-07-08 07:45:00|1004.35|1003.35|1005.1|1003.85|1005.35|1004.1|1003.35|1002.6|5
1625730600000|2021-07-08 07:50:00|1004.85|1003.35|1004.6|1003.6|1004.85|1003.6|1003.35|1002.35|15
1625730900000|2021-07-08 07:55:00|1004.85|1003.85|1007.1|1005.85|1007.1|1006.1|1004.35|1003.85|5
1625731200000|2021-07-08 08:00:00|1006.85|1005.6|1003.85|1002.85|1006.85|1005.6|1003.85|1002.6|6
1625731500000|2021-07-08 08:05:00|1004.1|1002.6|1004.85|1003.6|1005.35|1004.1|1003.6|1002.35|3
1625731800000|2021-07-08 08:10:00|1004.6|1003.35|1004.35|1003.6|1005.1|1003.85|1004.1|1003.1|97
1625732100000|2021-07-08 08:15:00|1004.1|1003.35|1004.35|1003.35|1004.85|1003.85|1004.1|1002.85|104
1625732400000|2021-07-08 08:20:00|1004.1|1002.85|1002.85|1001.6|1004.35|1002.85|1002.35|1001.35|19
1625732700000|2021-07-08 08:25:00|1002.6|1001.1|1002.85|1001.6|1002.85|1001.85|1001.85|1000.85|11
1625733000000|2021-07-08 08:30:00|1002.6|1001.35|1002.6|1001.6|1003.35|1002.1|1002.35|1001.1|5
1625733300000|2021-07-08 08:35:00|1002.35|1001.35|1002.6|1001.35|1002.85|1001.6|1001.85|1000.85|5
1625733600000|2021-07-08 08:40:00|1002.85|1001.6|1003.1|1001.85|1003.35|1002.1|1001.6|1000.85|4
1625733900000|2021-07-08 08:45:00|1002.85|1001.6|1004.1|1002.85|1004.1|1003.1|1002.35|1001.35|6
1625734200000|2021-07-08 08:50:00|1003.85|1003.1|1004.6|1003.35|1004.85|1003.85|1003.85|1002.6|5
1625734500000|2021-07-08 08:55:00|1004.35|1003.1|1004.6|1003.6|1005.35|1004.6|1004.1|1002.85|69
1625734800000|2021-07-08 09:00:00|1004.85|1003.35|1003.85|1002.6|1004.85|1003.6|1003.85|1002.6|0
1625735100000|2021-07-08 09:05:00|1004.1|1002.85|1002.6|1001.35|1004.1|1002.85|1002.6|1001.35|9
1625735400000|2021-07-08 09:10:00|1002.35|1001.6|1003.1|1001.85|1003.1|1001.85|1002.35|1001.1|0
1625735700000|2021-07-08 09:15:00|1002.85|1001.6|1002.6|1001.35|1003.1|1001.85|1002.35|1001.1|0
1625736000000|2021-07-08 09:20:00|1002.35|1001.1|1001.1|1000.35|1002.35|1001.6|1001.1|1000.1|9
1625736300000|2021-07-08 09:25:00|1001.6|1000.6|1002.35|1001.1|1002.35|1001.1|1001.1|1000.35|2
1625736600000|2021-07-08 09:30:00|1002.1|1001.35|1002.85|1002.1|1003.35|1002.35|1002.1|1001.35|1
1625736900000|2021-07-08 09:35:00|1003.35|1002.35|1002.1|1001.35|1003.6|1002.35|1002.1|1001.35|3
1625737200000|2021-07-08 09:40:00|1002.35|1001.6|1002.85|1001.85|1003.1|1001.85|1002.1|1001.6|0
1625737500000|2021-07-08 09:45:00|1002.6|1001.6|1003.35|1002.35|1003.6|1002.35|1002.6|1001.6|14
1625737800000|2021-07-08 09:50:00|1003.6|1002.1|1002.85|1002.1|1003.6|1002.1|1002.85|1002.1|0
1625738100000|2021-07-08 09:55:00|1002.6|1001.6|1001.85|1000.6|1002.6|1002.1|1001.85|1000.6|10
1625738400000|2021-07-08 10:00:00|1001.6|1000.35|1001.35|1000.35|1001.6|1000.35|1000.35|999.45|51
1625738700000|2021-07-08 10:05:00|1001.1|1000.1|1000.15|999.25|1001.1|1000.35|1000.15|999.25|2
1625739000000|2021-07-08 10:10:00|1000.25|999.15|999.85|998.95|1000.6|999.55|999.45|998.45|21
1625739300000|2021-07-08 10:15:00|999.95|999.05|1000.25|999.35|1000.35|999.55|999.55|998.65|4
1625739600000|2021-07-08 10:20:00|1000.15|999.25|1000.6|999.45|1000.6|999.55|999.85|998.85|2
1625739900000|2021-07-08 10:25:00|1000.35|999.55|999.35|998.25|1000.35|999.55|999.25|998.25|47
1625740200000|2021-07-08 10:30:00|999.25|998.15|999.15|998.05|999.85|998.85|998.35|997.35|0
1625740500000|2021-07-08 10:35:00|999.25|998.15|998.65|997.65|999.55|998.45|998.35|997.25|0
1625740800000|2021-07-08 10:40:00|998.75|997.75|998.25|997.15|998.75|997.75|997.45|996.35|27
1625741100000|2021-07-08 10:45:00|998.15|997.25|999.85|998.85|1000.35|999.35|997.95|997.25|2
1625741400000|2021-07-08 10:50:00|999.75|998.35|1000.6|999.55|1001.1|999.85|999.05|998.05|26
1625741700000|2021-07-08 10:55:00|1000.35|999.45|1001.1|1000.1|1001.35|1000.35|999.85|998.85|4
1625742000000|2021-07-08 11:00:00|1001.35|1000.35|1001.35|1000.35|1002.35|1001.1|1001.35|1000.1|5
1625742300000|2021-07-08 11:05:00|1001.6|1000.6|1001.6|1000.6|1002.35|1001.1|1001.35|1000.35|36
1625742600000|2021-07-08 11:10:00|1000.85|1000.35|1000.6|999.45|1001.35|1000.6|1000.35|999.25|55
1625742900000|2021-07-08 11:15:00|1000.85|999.55|1000.25|999.25|1000.85|999.75|999.95|998.95|30
1625743200000|2021-07-08 11:20:00|1000.15|999.15|1000.85|999.75|1000.85|999.75|999.75|998.75|0
1625743500000|2021-07-08 11:25:00|1000.6|999.65|1000.05|999.05|1000.85|999.75|999.85|998.85|2
1625743800000|2021-07-08 11:30:00|999.95|998.75|999.45|998.45|999.95|998.75|998.85|997.75|100
1625744100000|2021-07-08 11:35:00|999.35|998.35|999.35|998.35|999.65|998.55|998.75|997.75|1
1625744400000|2021-07-08 11:40:00|999.32|998.32|999.82|998.92|1000.02|999.02|999.02|998.02|2
1625744700000|2021-07-08 11:45:00|999.72|999.02|999.42|998.32|1000.02|999.12|998.82|997.92|2
1625745000000|2021-07-08 11:50:00|999.32|998.42|998.82|997.82|999.62|998.62|998.72|997.72|2
1625745300000|2021-07-08 11:55:00|998.92|997.92|999.12|998.02|999.52|998.42|998.52|997.52|0
1625745600000|2021-07-08 12:00:00|999.02|998.12|997.42|996.32|999.02|998.12|997.32|996.32|1
1625745900000|2021-07-08 12:05:00|997.32|995.92|996.92|995.92|997.32|996.22|996.72|995.82|7
1625746200000|2021-07-08 12:10:00|996.82|995.82|997.22|996.12|997.42|996.42|996.32|995.32|5
1625746500000|2021-07-08 12:15:00|997.12|996.22|998.22|997.22|998.22|997.22|996.92|995.82|0
1625746800000|2021-07-08 12:20:00|998.32|997.32|998.12|997.12|998.62|997.52|996.92|995.82|57
1625747100000|2021-07-08 12:25:00|998.22|997.22|999.32|997.42|999.32|997.82|998.02|997.02|0
1625747400000|2021-07-08 12:30:00|999.22|997.32|997.72|997.02|999.32|998.22|997.72|996.82|10
1625747700000|2021-07-08 12:35:00|997.62|996.62|998.02|997.02|998.02|997.02|997.22|996.32|14
1625748000000|2021-07-08 12:40:00|997.92|996.62|997.42|996.32|998.02|996.72|997.02|996.02|5
1625748300000|2021-07-08 12:45:00|997.32|996.42|997.62|996.62|997.72|997.02|996.82|995.82|11
1625748600000|2021-07-08 12:50:00|997.52|996.22|997.82|996.82|997.92|996.82|997.02|996.12|1
1625748900000|2021-07-08 12:55:00|997.72|996.42|997.02|996.12|997.82|996.52|996.92|996.02|8
1625749200000|2021-07-08 13:00:00|996.92|996.22|996.82|995.82|997.52|996.52|996.82|995.82|2
1625749500000|2021-07-08 13:05:00|996.72|995.72|996.32|995.42|996.72|995.82|995.82|995.02|3
1625749800000|2021-07-08 13:10:00|996.42|995.52|996.02|995.02|997.02|995.92|996.02|995.02|3
1625750100000|2021-07-08 13:15:00|995.92|995.12|996.62|995.82|996.82|995.82|995.82|995.12|0
1625750400000|2021-07-08 13:20:00|996.52|995.92|997.22|996.22|997.32|996.32|996.52|995.72|36
1625750700000|2021-07-08 13:25:00|997.32|996.32|997.22|996.52|997.72|996.82|997.12|996.22|96
1625751000000|2021-07-08 13:30:00|997.52|996.62|997.82|996.82|999.12|998.32|997.52|996.52|116
1625751300000|2021-07-08 13:35:00|997.72|996.72|997.62|996.62|998.12|997.22|996.22|995.22|114
1625751600000|2021-07-08 13:40:00|997.72|996.72|995.52|994.92|998.22|997.12|995.52|994.82|100
1625751900000|2021-07-08 13:45:00|995.62|994.82|996.62|995.72|996.72|995.72|995.22|994.22|131
1625752200000|2021-07-08 13:50:00|996.52|995.62|996.72|996.02|997.62|996.82|995.82|994.82|116
1625752500000|2021-07-08 13:55:00|997.12|996.12|996.72|996.02|997.32|996.52|995.32|994.42|165
1625752800000|2021-07-08 14:00:00|997.02|996.12|997.02|996.32|997.62|996.62|995.12|994.22|164
1625753100000|2021-07-08 14:05:00|996.92|996.02|995.62|994.92|997.42|996.42|995.62|994.92|108
1625753400000|2021-07-08 14:10:00|995.72|994.82|995.42|994.42|996.22|995.32|995.42|994.32|110
1625753700000|2021-07-08 14:15:00|995.62|994.52|993.75|992.25|995.72|994.82|993.75|992.25|230
1625754000000|2021-07-08 14:20:00|993.74|992.24|993.5|992|994.03|992.53|992.79|991.29|0
1625754300000|2021-07-08 14:25:00|993.53|992.03|996.4|994.9|996.4|994.9|993.24|991.74|621
1625754600000|2021-07-08 14:30:00|996.39|994.89|994.55|993.05|997.06|995.56|994.43|992.93|0
1625754900000|2021-07-08 14:35:00|994.57|993.07|993.9|992.4|995.01|993.51|993.42|991.92|0
1625755200000|2021-07-08 14:40:00|993.93|992.43|995.67|994.17|995.9|994.4|993.3|991.8|0
1625755500000|2021-07-08 14:45:00|995.64|994.14|993.98|992.48|995.64|994.14|993.86|992.36|0
1625755800000|2021-07-08 14:50:00|993.99|992.49|995.14|993.64|995.89|994.39|993.03|991.53|0
1625756100000|2021-07-08 14:55:00|995.11|993.61|994.15|992.65|995.11|993.61|993.85|992.35|0
1625756400000|2021-07-08 15:00:00|994.16|992.66|996.15|994.65|996.25|994.75|993.87|992.37|0
1625756700000|2021-07-08 15:05:00|996.2|994.7|997.5|996|997.78|996.28|996.16|994.66|0
1625757000000|2021-07-08 15:10:00|997.51|996.01|997.52|996.02|998.05|996.55|996.98|995.48|0
1625757300000|2021-07-08 15:15:00|997.49|995.99|997.69|996.19|998.12|996.62|996.55|995.05|0
1625757600000|2021-07-08 15:20:00|997.68|996.18|998.84|997.34|999.59|998.09|997.67|996.17|0
1625757900000|2021-07-08 15:25:00|998.81|997.31|998.77|997.27|999.39|997.89|998.01|996.51|0
1625758200000|2021-07-08 15:30:00|998.76|997.26|999.56|998.06|999.62|998.12|998.47|996.97|0
1625758500000|2021-07-08 15:35:00|999.53|998.03|1000.61|999.11|1000.71|999.21|998.69|997.19|0
1625758800000|2021-07-08 15:40:00|1000.6|999.1|1000.83|999.33|1000.95|999.45|1000.28|998.78|0
1625759100000|2021-07-08 15:45:00|1000.84|999.34|1001.41|999.91|1001.52|1000.02|1000.64|999.14|0
1625759400000|2021-07-08 15:50:00|1001.44|999.94|1001.52|1000.02|1001.97|1000.47|1001.16|999.66|0
1625759700000|2021-07-08 15:55:00|1001.51|1000.01|1001.73|1000.23|1001.84|1000.34|1001.37|999.87|0
1625760000000|2021-07-08 16:00:00|1001.76|1000.26|1001.56|1000.06|1001.91|1000.41|1001.42|999.92|0
1625760300000|2021-07-08 16:05:00|1001.55|1000.05|1002|1000.5|1002|1000.5|1001.52|1000.02|0
1625760600000|2021-07-08 16:10:00|1001.97|1000.47|1000.88|999.38|1001.97|1000.47|1000.88|999.38|0
1625760900000|2021-07-08 16:15:00|1000.89|999.39|1001.11|999.61|1001.35|999.85|1000.86|999.36|0
1625761200000|2021-07-08 16:20:00|1001.1|999.6|1000.96|999.46|1001.64|1000.14|1000.95|999.45|0
1625761500000|2021-07-08 16:25:00|1000.97|999.47|1001.58|1000.08|1001.8|1000.3|1000.96|999.46|0
1625761800000|2021-07-08 16:30:00|1001.57|1000.07|1001.84|1000.34|1002.31|1000.81|1001.57|1000.07|0
1625762100000|2021-07-08 16:35:00|1001.85|1000.35|1001.45|999.95|1001.94|1000.44|1001.39|999.89|0
1625762400000|2021-07-08 16:40:00|1001.44|999.94|1001.17|999.67|1001.46|999.96|1000.79|999.29|0
1625762700000|2021-07-08 16:45:00|1001.18|999.68|1001.16|999.66|1001.28|999.78|1000.93|999.43|0
1625763000000|2021-07-08 16:50:00|1001.17|999.67|1001.39|999.89|1001.4|999.9|1000.93|999.43|0
1625763300000|2021-07-08 16:55:00|1001.4|999.9|1001.48|999.98|1001.62|1000.12|1001.19|999.69|0
1625763600000|2021-07-08 17:00:00|1001.47|999.97|1001.14|999.64|1001.6|1000.1|1001.03|999.53|0
1625763900000|2021-07-08 17:05:00|1001.13|999.63|1001.33|999.83|1001.58|1000.08|1001.13|999.63|0
1625764200000|2021-07-08 17:10:00|1001.34|999.84|1000.11|998.61|1001.44|999.94|999.99|998.49|0
1625764500000|2021-07-08 17:15:00|1000.13|998.63|1000.56|999.06|1001.02|999.52|1000.09|998.59|0
1625764800000|2021-07-08 17:20:00|1000.52|999.02|1000.52|999.02|1000.75|999.25|1000|998.5|0
1625765100000|2021-07-08 17:25:00|1000.57|999.07|1001.34|999.84|1001.34|999.84|1000.53|999.03|0
1625765400000|2021-07-08 17:30:00|1001.35|999.85|1001.03|999.53|1001.59|1000.09|1000.79|999.29|0
1625765700000|2021-07-08 17:35:00|1001.04|999.54|1001.46|999.96|1001.58|1000.08|1000.9|999.4|0
1625766000000|2021-07-08 17:40:00|1001.45|999.95|1001.45|999.95|1001.59|1000.09|1001.23|999.73|0
1625766300000|2021-07-08 17:45:00|1001.46|999.96|1000.87|999.37|1001.56|1000.06|1000.86|999.36|0
1625766600000|2021-07-08 17:50:00|1000.97|999.47|1000.53|999.03|1001.05|999.55|1000.43|998.93|0
1625766900000|2021-07-08 17:55:00|1000.56|999.06|1000.54|999.04|1000.77|999.27|1000.4|998.9|0
1625767200000|2021-07-08 18:00:00|1000.57|999.07|1000.39|998.89|1000.69|999.19|1000.15|998.65|0
1625767500000|2021-07-08 18:05:00|1000.38|998.88|999.83|998.33|1000.4|998.9|999.72|998.22|0
1625767800000|2021-07-08 18:10:00|999.84|998.34|1000.19|998.69|1000.31|998.81|999.73|998.23|0
1625768100000|2021-07-08 18:15:00|1000.23|998.73|999.35|997.85|1000.42|998.92|999.12|997.62|0
1625768400000|2021-07-08 18:20:00|999.33|997.83|998.9|997.4|999.57|998.07|998.9|997.4|0
1625768700000|2021-07-08 18:25:00|998.91|997.41|999.01|997.51|999.24|997.74|998.66|997.16|0
1625769000000|2021-07-08 18:30:00|999|997.5|999.09|997.59|999.16|997.66|998.57|997.07|0
1625769300000|2021-07-08 18:35:00|999.08|997.58|998.76|997.26|999.19|997.69|998.6|997.1|0
1625769600000|2021-07-08 18:40:00|998.77|997.27|998.71|997.21|998.95|997.45|998.59|997.09|0
1625769900000|2021-07-08 18:45:00|998.72|997.22|998.21|996.71|998.83|997.33|998.21|996.71|0
1625770200000|2021-07-08 18:50:00|998.22|996.72|998.13|996.63|998.59|997.09|998.03|996.53|0
1625770500000|2021-07-08 18:55:00|998.12|996.62|998.82|997.32|999.19|997.69|998.02|996.52|0
1625770800000|2021-07-08 19:00:00|998.81|997.31|999.17|997.67|999.52|998.02|998.76|997.26|0
1625771100000|2021-07-08 19:05:00|999.18|997.68|998.83|997.33|999.39|997.89|998.61|997.11|0
1625771400000|2021-07-08 19:10:00|998.86|997.36|998.45|996.95|999.05|997.55|998.34|996.84|0
1625771700000|2021-07-08 19:15:00|998.43|996.93|998.43|996.93|998.45|996.95|997.95|996.45|0
1625772000000|2021-07-08 19:20:00|998.44|996.94|999.07|997.57|999.37|997.87|998.2|996.7|0
1625772300000|2021-07-08 19:25:00|999.06|997.56|999.11|997.61|999.36|997.86|998.61|997.11|0
1625772600000|2021-07-08 19:30:00|999.12|997.62|999.35|997.85|999.71|998.21|998.9|997.4|0
1625772900000|2021-07-08 19:35:00|999.36|997.86|1000.01|998.51|1000.27|998.77|999.22|997.72|0
1625773200000|2021-07-08 19:40:00|1000.02|998.52|999.18|997.68|1000.02|998.52|998.82|997.32|0
1625773500000|2021-07-08 19:45:00|999.17|997.67|998.02|996.52|999.28|997.78|998.02|996.52|0
1625773800000|2021-07-08 19:50:00|997.99|996.49|998.78|997.28|999.18|997.68|997.49|995.99|0
1625774100000|2021-07-08 19:55:00|998.79|997.29|1000.44|998.94|1000.44|998.94|998.79|997.29|0
1625774400000|2021-07-08 20:00:00|1000.47|998.97|1000.31|998.81|1001.02|999.52|1000.26|998.76|0
1625774700000|2021-07-08 20:05:00|1000.32|998.82|999.79|998.29|1000.4|998.9|999.49|997.99|0
1625775000000|2021-07-08 20:10:00|999.78|998.28|999.74|998.24|999.83|998.33|999.45|997.95|0
1625775300000|2021-07-08 20:15:00|999.73|998.23|999.65|998.15|999.74|998.24|999.54|998.04|0
1625775600000|2021-07-08 20:20:00|999.67|998.17|999.83|998.33|999.83|998.33|999.65|998.15|0
1625775900000|2021-07-08 20:25:00|999.81|998.31|1000.06|998.56|1000.06|998.56|999.79|998.29|0
1625776200000|2021-07-08 20:30:00|1000.05|998.55|1000.11|998.61|1000.11|998.61|1000.02|998.52|0
1625776500000|2021-07-08 20:35:00|1000.1|998.6|999.98|998.48|1000.15|998.65|999.88|998.38|0
1625776800000|2021-07-08 20:40:00|1000|998.5|1000.16|998.66|1000.23|998.73|1000|998.5|0
1625777100000|2021-07-08 20:45:00|1000.17|998.67|1000.03|998.53|1000.23|998.73|1000.03|998.53|0
1625777400000|2021-07-08 20:50:00|1000.07|998.57|999.98|998.48|1000.16|998.66|999.98|998.48|0
1625777700000|2021-07-08 20:55:00|1000|998.5|1000|998.5|1000.23|998.73|1000|998.5|0
1625778000000|2021-07-08 21:00:00|1000.06|998.56|1000|998.5|1000.06|998.56|999.98|998.48|0
1625778300000|2021-07-08 21:05:00|999.98|998.48|999.98|998.48|1000|998.5|999.97|998.47|0
1625778600000|2021-07-08 21:10:00|1000|998.5|999.98|998.48|1000.02|998.52|999.95|998.45|0
1625778900000|2021-07-08 21:15:00|1000.02|998.52|1000.02|998.52|1000.02|998.52|999.98|998.48|0
1625779200000|2021-07-08 21:20:00|1000.04|998.54|1000.06|998.56|1000.06|998.56|1000.04|998.54|0
1625779500000|2021-07-08 21:25:00|1000.04|998.54|1000.04|998.54|1000.04|998.54|1000.04|998.54|0
1625779800000|2021-07-08 21:30:00|1000.02|998.52|1000|998.5|1000.04|998.54|1000|998.5|0
1625780100000|2021-07-08 21:35:00|1000.02|998.52|1000.04|998.54|1000.04|998.54|1000.02|998.52|0
1625780400000|2021-07-08 21:40:00|1000.06|998.56|1000.04|998.54|1000.06|998.56|1000.04|998.54|0
1625780700000|2021-07-08 21:45:00|1000.02|998.52|1000|998.5|1000.04|998.54|1000|998.5|0
1625781000000|2021-07-08 21:50:00|1000.04|998.54|1000.06|998.56|1000.06|998.56|1000.04|998.54|0
1625781300000|2021-07-08 21:55:00|1000.04|998.54|1000.04|998.54|1000.08|998.58|1000.02|998.52|0
1625781600000|2021-07-08 22:00:00|1000.05|998.55|999.89|998.39|1000.14|998.64|999.8|998.3|0
1625781900000|2021-07-08 22:05:00|999.91|998.41|1000.12|998.62|1000.12|998.62|999.8|998.3|0
1625782200000|2021-07-08 22:10:00|1000.11|998.61|1000.03|998.53|1000.12|998.62|1000.03|998.53|0
1625782500000|2021-07-08 22:15:00|1000.05|998.55|1000.12|998.62|1000.12|998.62|1000.05|998.55|0
1625782800000|2021-07-08 22:20:00|1000.13|998.63|1000.41|998.91|1000.41|998.91|1000.13|998.63|0
1625783100000|2021-07-08 22:25:00|1000.4|998.9|1000.41|998.91|1000.41|998.91|1000.36|998.86|0
1625783400000|2021-07-08 22:30:00|1000.39|998.89|1000.07|998.57|1000.39|998.89|1000.07|998.57|0
1625783700000|2021-07-08 22:35:00|1000.06|998.56|999.75|998.25|1000.06|998.56|999.66|998.16|0
1625784000000|2021-07-08 22:40:00|999.73|998.23|999.55|998.05|999.75|998.25|999.55|998.05|0
1625784300000|2021-07-08 22:45:00|999.56|998.06|999.55|998.05|999.71|998.21|999.5|998|0
1625784600000|2021-07-08 22:50:00|999.57|998.07|999.75|998.25|999.75|998.25|999.55|998.05|0
1625784900000|2021-07-08 22:55:00|999.76|998.26|999.71|998.21|999.84|998.34|999.66|998.16|0
1625785200000|2021-07-08 23:00:00|999.7|998.2|999.71|998.21|999.71|998.21|999.6|998.1|0
1625785500000|2021-07-08 23:05:00|999.7|998.2|999.75|998.25|999.75|998.25|999.66|998.16|0
1625785800000|2021-07-08 23:10:00|999.74|998.24|999.75|998.25|999.8|998.3|999.62|998.12|0
1625786100000|2021-07-08 23:15:00|999.76|998.26|999.93|998.43|999.93|998.43|999.75|998.25|0
1625786400000|2021-07-08 23:20:00|999.91|998.41|1000.03|998.53|1000.12|998.62|999.91|998.41|0
1625786700000|2021-07-08 23:25:00|1000.02|998.52|1000.16|998.66|1000.23|998.73|999.98|998.48|0
1625787000000|2021-07-08 23:30:00|1000.17|998.67|999.98|998.48|1000.23|998.73|999.93|998.43|0
1625787300000|2021-07-08 23:35:00|999.96|998.46|1000.36|998.86|1000.36|998.86|999.93|998.43|0
1625787600000|2021-07-08 23:40:00|1000.34|998.84|1000.36|998.86|1000.39|998.89|1000.07|998.57|0
1625787900000|2021-07-08 23:45:00|1000.37|998.87|1000.32|998.82|1000.46|998.96|1000.16|998.66|0
1625788200000|2021-07-08 23:50:00|1000.33|998.83|999.98|998.48|1000.41|998.91|999.93|998.43|0
1625788500000|2021-07-08 23:55:00|999.97|998.47|999.66|998.16|999.97|998.47|999.5|998|0
1625788800000|2021-07-09 00:00:00|999.67|998.17|1000.13|998.63|1000.31|998.81|999.41|997.91|0
1625789100000|2021-07-09 00:05:00|1000.15|998.65|1000.79|999.29|1000.79|999.29|1000.15|998.65|0
1625789400000|2021-07-09 00:10:00|1000.78|999.28|1000.41|998.91|1000.79|999.29|1000.41|998.91|0
1625789700000|2021-07-09 00:15:00|1000.4|998.9|1000.67|999.17|1001.12|999.62|1000.17|998.67|0
1625790000000|2021-07-09 00:20:00|1000.63|999.13|999.69|998.19|1000.67|999.17|999.47|997.97|0
1625790300000|2021-07-09 00:25:00|999.74|998.24|1000.55|999.05|1000.55|999.05|999.57|998.07|0
1625790600000|2021-07-09 00:30:00|1000.51|999.01|999.76|998.26|1000.51|999.01|999.66|998.16|0
1625790900000|2021-07-09 00:35:00|999.74|998.24|999.11|997.61|999.74|998.24|998.88|997.38|0
1625791200000|2021-07-09 00:40:00|999.12|997.62|999.11|997.61|999.33|997.83|998.9|997.4|0
1625791500000|2021-07-09 00:45:00|999.1|997.6|998.5|997|999.11|997.61|998.45|996.95|0
1625791800000|2021-07-09 00:50:00|998.51|997.01|998.8|997.3|999.12|997.62|998.45|996.95|0
1625792100000|2021-07-09 00:55:00|998.79|997.29|998.02|996.52|999|997.5|998.01|996.51|0
1625792400000|2021-07-09 01:00:00|997.96|996.46|998.12|996.62|998.34|996.84|997.79|996.29|0
1625792700000|2021-07-09 01:05:00|998.11|996.61|998.11|996.61|998.11|996.61|997.66|996.16|0
1625793000000|2021-07-09 01:10:00|998.1|996.6|997.9|996.4|998.27|996.77|997.9|996.4|0
1625793300000|2021-07-09 01:15:00|997.89|996.39|997.47|995.97|997.91|996.41|997.13|995.63|0
1625793600000|2021-07-09 01:20:00|997.49|995.99|997.66|996.16|997.66|996.16|997.34|995.84|0
1625793900000|2021-07-09 01:25:00|997.64|996.14|998.28|996.78|998.3|996.8|997.43|995.93|0
1625794200000|2021-07-09 01:30:00|998.25|996.75|998.64|997.14|998.64|997.14|997.96|996.46|0
1625794500000|2021-07-09 01:35:00|998.61|997.11|997.55|996.05|998.61|997.11|997.43|995.93|0
1625794800000|2021-07-09 01:40:00|997.54|996.04|997.08|995.58|997.54|996.04|997.08|995.58|0
1625795100000|2021-07-09 01:45:00|997.13|995.63|997.19|995.69|997.43|995.93|997.08|995.58|0
1625795400000|2021-07-09 01:50:00|997.18|995.68|997.05|995.55|997.4|995.9|997.04|995.54|0
1625795700000|2021-07-09 01:55:00|997.04|995.54|996.72|995.22|997.16|995.66|996.6|995.1|0
1625796000000|2021-07-09 02:00:00|996.74|995.24|995.94|994.44|996.77|995.27|995.93|994.43|0
1625796300000|2021-07-09 02:05:00|995.93|994.43|995.75|994.25|995.94|994.44|995.46|993.96|0
1625796600000|2021-07-09 02:10:00|995.72|994.22|996.39|994.89|996.39|994.89|995.42|993.92|0
1625796900000|2021-07-09 02:15:00|996.4|994.9|996.77|995.27|996.83|995.33|996.18|994.68|0
1625797200000|2021-07-09 02:20:00|996.76|995.26|996.49|994.99|996.77|995.27|996.44|994.94|0
1625797500000|2021-07-09 02:25:00|996.52|995.02|996.27|994.77|996.71|995.21|996.05|994.55|0
1625797800000|2021-07-09 02:30:00|996.25|994.75|997.69|996.19|997.8|996.3|996.17|994.67|0
1625798100000|2021-07-09 02:35:00|997.68|996.18|998.02|996.52|998.03|996.53|997.58|996.08|0
1625798400000|2021-07-09 02:40:00|998.01|996.51|998.34|996.84|998.46|996.96|997.91|996.41|0
1625798700000|2021-07-09 02:45:00|998.36|996.86|998.4|996.9|998.47|996.97|997.92|996.42|0
1625799000000|2021-07-09 02:50:00|998.39|996.89|998.46|996.96|998.68|997.18|998.35|996.85|0
1625799300000|2021-07-09 02:55:00|998.47|996.97|998.47|996.97|998.61|997.11|998.25|996.75|0
1625799600000|2021-07-09 03:00:00|998.51|997.01|998.62|997.12|998.72|997.22|998.3|996.8|0
1625799900000|2021-07-09 03:05:00|998.64|997.14|999.58|998.08|999.59|998.09|998.64|997.14|0
1625800200000|2021-07-09 03:10:00|999.59|998.09|999.71|998.21|999.91|998.41|999.45|997.95|0
1625800500000|2021-07-09 03:15:00|999.72|998.22|999.35|997.85|999.78|998.28|999.35|997.85|0
1625800800000|2021-07-09 03:20:00|999.33|997.83|999.28|997.78|999.5|998|999.17|997.67|0
1625801100000|2021-07-09 03:25:00|999.29|997.79|999.41|997.91|999.83|998.33|999.27|997.77|0
1625801400000|2021-07-09 03:30:00|999.38|997.88|999.65|998.15|999.77|998.27|999.28|997.78|0
1625801700000|2021-07-09 03:35:00|999.71|998.21|999.83|998.33|999.99|998.49|999.4|997.9|0
1625802000000|2021-07-09 03:40:00|999.81|998.31|999.68|998.18|999.94|998.44|999.28|997.78|0
1625802300000|2021-07-09 03:45:00|999.73|998.23|999.35|997.85|999.73|998.23|999.23|997.73|0
1625802600000|2021-07-09 03:50:00|999.34|997.84|999.17|997.67|999.34|997.84|998.97|997.47|0
1625802900000|2021-07-09 03:55:00|999.15|997.65|998.94|997.44|999.34|997.84|998.94|997.44|0
1625803200000|2021-07-09 04:00:00|998.96|997.46|999.24|997.74|999.45|997.95|998.96|997.46|0
1625803500000|2021-07-09 04:05:00|999.26|997.76|999.34|997.84|999.35|997.85|999.13|997.63|0
1625803800000|2021-07-09 04:10:00|999.35|997.85|999.66|998.16|999.87|998.37|999.33|997.83|0
1625804100000|2021-07-09 04:15:00|999.63|998.13|998.88|997.38|999.67|998.17|998.78|997.28|0
1625804400000|2021-07-09 04:20:00|998.87|997.37|999.21|997.71|999.21|997.71|998.77|997.27|0
1625804700000|2021-07-09 04:25:00|999.2|997.7|999.2|997.7|999.22|997.72|998.98|997.48|0
1625805000000|2021-07-09 04:30:00|999.09|997.59|999.11|997.61|999.22|997.72|998.99|997.49|0
1625805300000|2021-07-09 04:35:00|999.12|997.62|998.83|997.33|999.12|997.62|998.67|997.17|0
1625805600000|2021-07-09 04:40:00|998.85|997.35|998.72|997.22|998.94|997.44|998.71|997.21|0
1625805900000|2021-07-09 04:45:00|998.73|997.23|998.78|997.28|998.83|997.33|998.57|997.07|0
1625806200000|2021-07-09 04:50:00|998.81|997.31|999.99|998.49|1000.32|998.82|998.81|997.31|0
1625806500000|2021-07-09 04:55:00|1000|998.5|1000.62|999.12|1000.85|999.35|1000|998.5|0
1625806800000|2021-07-09 05:00:00|1000.64|999.14|1001.32|999.82|1001.38|999.88|1000.51|999.01|0
1625807100000|2021-07-09 05:05:00|1001.38|999.88|1002.03|1000.53|1002.15|1000.65|1001.28|999.78|0
1625807400000|2021-07-09 05:10:00|1002.04|1000.54|1001.65|1000.15|1002.75|1001.25|1001.65|1000.15|0
1625807700000|2021-07-09 05:15:00|1001.68|1000.18|1001.76|1000.26|1002.09|1000.59|1001.43|999.93|0
1625808000000|2021-07-09 05:20:00|1001.77|1000.27|1001.64|1000.14|1002.14|1000.64|1001.43|999.93|0
1625808300000|2021-07-09 05:25:00|1001.62|1000.12|1001.31|999.81|1001.76|1000.26|1001.31|999.81|0
1625808600000|2021-07-09 05:30:00|1001.29|999.79|1001.36|999.86|1001.64|1000.14|1000.88|999.38|0
1625808900000|2021-07-09 05:35:00|1001.38|999.88|1001.2|999.7|1001.42|999.92|1000.98|999.48|0
1625809200000|2021-07-09 05:40:00|1001.18|999.68|1001.86|1000.36|1001.86|1000.36|1001.1|999.6|0
1625809500000|2021-07-09 05:45:00|1001.85|1000.35|1002.11|1000.61|1002.29|1000.79|1001.62|1000.12|0
1625809800000|2021-07-09 05:50:00|1002.13|1000.63|1002.09|1000.59|1002.18|1000.68|1001.71|1000.21|0
1625810100000|2021-07-09 05:55:00|1002.07|1000.57|1002.28|1000.78|1002.65|1001.15|1001.77|1000.27|0
1625810400000|2021-07-09 06:00:00|1002.27|1000.77|1002.69|1001.19|1002.71|1001.21|1002.03|1000.53|0
1625810700000|2021-07-09 06:05:00|1002.64|1001.14|1002.74|1001.24|1003.74|1002.24|1002.63|1001.13|0
1625811000000|2021-07-09 06:10:00|1002.75|1001.25|1003.42|1001.92|1003.42|1001.92|1002.67|1001.17|0
1625811300000|2021-07-09 06:15:00|1003.39|1001.89|1003.61|1002.11|1004|1002.5|1003.25|1001.75|0
1625811600000|2021-07-09 06:20:00|1003.57|1002.07|1003.57|1002.07|1004.06|1002.56|1003.5|1002|0
1625811900000|2021-07-09 06:25:00|1003.56|1002.06|1003.73|1002.23|1004.06|1002.56|1003.29|1001.79|0
1625812200000|2021-07-09 06:30:00|1003.72|1002.22|1003.76|1002.26|1003.83|1002.33|1003.21|1001.71|0
1625812500000|2021-07-09 06:35:00|1003.79|1002.29|1004.3|1002.8|1004.3|1002.8|1003.76|1002.26|0
1625812800000|2021-07-09 06:40:00|1004.29|1002.79|1004.77|1003.27|1004.97|1003.47|1004.17|1002.67|0
1625813100000|2021-07-09 06:45:00|1004.76|1003.26|1004.38|1002.88|1004.88|1003.38|1004.22|1002.72|0
1625813400000|2021-07-09 06:50:00|1004.44|1002.94|1004.21|1002.71|1004.86|1003.36|1004|1002.5|0
1625813700000|2021-07-09 06:55:00|1004.22|1002.72|1003.67|1002.17|1004.64|1003.14|1003.57|1002.07|0
1625814000000|2021-07-09 07:00:00|1003.68|1002.18|1003.25|1001.75|1004.65|1003.15|1000.65|999.15|1
1625814300000|2021-07-09 07:05:00|1003.36|1001.86|1006.12|1004.62|1006.22|1004.72|1003.24|1001.74|16
1625814600000|2021-07-09 07:10:00|1006.15|1004.65|1004.82|1003.82|1007.82|1006.57|1004.82|1003.57|206
1625814900000|2021-07-09 07:15:00|1005.07|1004.07|1006.07|1005.07|1006.32|1005.07|1004.57|1003.57|119
1625815200000|2021-07-09 07:20:00|1006.32|1005.32|1006.07|1004.82|1006.82|1006.07|1005.57|1004.57|21
1625815500000|2021-07-09 07:25:00|1005.82|1005.07|1005.07|1004.07|1006.82|1005.82|1005.07|1004.07|15
1625815800000|2021-07-09 07:30:00|1005.32|1004.32|1005.82|1004.82|1006.32|1005.32|1005.07|1004.07|4
1625816100000|2021-07-09 07:35:00|1006.32|1005.57|1007.82|1006.82|1008.07|1006.82|1005.82|1004.82|65
1625816400000|2021-07-09 07:40:00|1007.57|1007.07|1007.6|1006.35|1007.7|1007.07|1007.57|1006.32|0
1625816700000|2021-07-09 07:45:00|1008.1|1006.6|1007.1|1005.85|1008.1|1006.85|1006.6|1005.6|5
1625817000000|2021-07-09 07:50:00|1006.85|1006.1|1006.1|1005.1|1007.1|1006.1|1005.6|1004.6|17
1625817300000|2021-07-09 07:55:00|1006.35|1005.35|1005.6|1004.6|1007.1|1006.35|1005.6|1004.35|33
1625817600000|2021-07-09 08:00:00|1006.1|1004.85|1006.35|1005.1|1006.85|1005.85|1005.6|1004.35|0
1625817900000|2021-07-09 08:05:00|1006.85|1005.35|1006.35|1005.35|1007.35|1006.35|1006.1|1004.85|4
1625818200000|2021-07-09 08:10:00|1006.6|1005.6|1006.6|1005.6|1006.85|1005.85|1006.35|1005.1|1
1625818500000|2021-07-09 08:15:00|1006.35|1005.35|1007.1|1006.1|1007.1|1006.1|1006.35|1005.35|27
1625818800000|2021-07-09 08:20:00|1007.35|1006.35|1007.85|1006.85|1008.1|1007.1|1007.35|1006.35|8
1625819100000|2021-07-09 08:25:00|1007.6|1006.6|1007.35|1006.35|1007.6|1006.85|1007.35|1006.1|0
1625819400000|2021-07-09 08:30:00|1007.85|1006.6|1008.6|1007.6|1008.6|1007.6|1007.85|1006.35|66
1625819700000|2021-07-09 08:35:00|1008.35|1007.85|1008.1|1007.1|1008.6|1007.85|1008.1|1006.85|80
1625820000000|2021-07-09 08:40:00|1008.6|1007.35|1008.1|1006.85|1008.6|1007.35|1008.1|1006.85|5
1625820300000|2021-07-09 08:45:00|1008.35|1007.1|1008.35|1007.35|1008.6|1007.35|1008.1|1006.85|0
1625820600000|2021-07-09 08:50:00|1008.6|1007.6|1008.6|1007.6|1009.35|1008.35|1008.35|1007.35|5
1625820900000|2021-07-09 08:55:00|1008.35|1007.35|1007.6|1006.85|1008.35|1007.6|1007.6|1006.85|0
1625821200000|2021-07-09 09:00:00|1008.1|1007.1|1008.6|1007.35|1008.6|1007.35|1007.85|1006.85|6
1625821500000|2021-07-09 09:05:00|1008.85|1007.6|1008.6|1007.6|1008.85|1007.6|1008.35|1007.6|15
1625821800000|2021-07-09 09:10:00|1008.35|1007.85|1008.6|1007.35|1008.85|1007.85|1007.85|1006.85|14
1625822100000|2021-07-09 09:15:00|1008.85|1007.6|1008.85|1007.6|1009.35|1008.35|1008.6|1007.35|1
1625822400000|2021-07-09 09:20:00|1009.1|1007.85|1009.35|1008.35|1009.6|1008.6|1008.85|1007.85|25
1625822700000|2021-07-09 09:25:00|1009.6|1008.1|1008.1|1007.1|1009.85|1008.6|1008.1|1007.1|0
1625823000000|2021-07-09 09:30:00|1008.35|1006.85|1007.85|1006.85|1008.85|1007.85|1007.85|1006.85|4
1625823300000|2021-07-09 09:35:00|1007.6|1006.35|1006.6|1005.6|1007.6|1006.85|1006.6|1005.6|6
1625823600000|2021-07-09 09:40:00|1007.1|1005.85|1007.6|1006.6|1007.6|1006.85|1007.1|1005.85|46
1625823900000|2021-07-09 09:45:00|1007.85|1006.85|1007.35|1006.1|1007.85|1006.85|1007.1|1005.85|6
1625824200000|2021-07-09 09:50:00|1007.1|1005.85|1007.35|1006.1|1007.6|1006.35|1006.85|1005.6|2
1625824500000|2021-07-09 09:55:00|1007.1|1005.85|1006.6|1005.6|1007.1|1006.1|1006.6|1005.6|0
1625824800000|2021-07-09 10:00:00|1007.1|1005.35|1006.85|1005.85|1007.1|1006.1|1006.1|1005.35|54
1625825100000|2021-07-09 10:05:00|1007.1|1006.1|1007.1|1005.85|1007.1|1006.1|1006.6|1005.35|1
1625825400000|2021-07-09 10:10:00|1006.85|1006.1|1006.85|1005.6|1007.1|1006.1|1006.6|1005.35|2
1625825700000|2021-07-09 10:15:00|1007.1|1005.85|1007.85|1006.6|1007.85|1007.1|1006.35|1005.35|34
1625826000000|2021-07-09 10:20:00|1008.35|1006.85|1008.35|1007.1|1008.35|1007.1|1008.35|1006.6|10
1625826300000|2021-07-09 10:25:00|1008.6|1007.35|1007.35|1006.1|1008.6|1007.35|1007.35|1006.1|0
1625826600000|2021-07-09 10:30:00|1007.6|1006.35|1008.35|1007.35|1008.85|1007.6|1007.6|1006.35|11
1625826900000|2021-07-09 10:35:00|1008.85|1007.6|1008.6|1007.35|1009.1|1008.1|1008.35|1007.1|4
1625827200000|2021-07-09 10:40:00|1008.85|1007.6|1007.85|1006.6|1008.85|1007.85|1007.85|1006.6|0
1625827500000|2021-07-09 10:45:00|1007.6|1006.85|1008.1|1007.1|1008.1|1007.1|1007.6|1006.6|1
1625827800000|2021-07-09 10:50:00|1008.35|1006.85|1007.85|1006.85|1008.35|1007.35|1007.85|1006.6|0
1625828100000|2021-07-09 10:55:00|1007.6|1006.6|1007.6|1006.6|1007.85|1006.85|1007.6|1006.35|0
1625828400000|2021-07-09 11:00:00|1007.85|1006.85|1007.85|1006.6|1008.35|1007.35|1007.85|1006.6|0
1625828700000|2021-07-09 11:05:00|1007.6|1006.35|1008.6|1007.35|1008.6|1007.35|1007.35|1006.1|51
1625829000000|2021-07-09 11:10:00|1008.35|1007.1|1008.85|1007.85|1008.85|1007.85|1008.35|1007.1|0
1625829300000|2021-07-09 11:15:00|1009.1|1007.6|1008.85|1007.85|1009.1|1007.85|1008.85|1007.6|0
1625829600000|2021-07-09 11:20:00|1008.6|1007.6|1008.6|1007.6|1008.6|1007.6|1008.6|1007.35|2
1625829900000|2021-07-09 11:25:00|1008.35|1007.35|1008.35|1007.35|1008.35|1007.35|1008.35|1007.35|0
1625830200000|2021-07-09 11:30:00|1008.6|1007.1|1008.6|1007.35|1008.85|1007.6|1007.35|1006.35|8
1625830500000|2021-07-09 11:35:00|1008.35|1007.1|1008.6|1007.6|1008.85|1007.6|1008.1|1007.1|0
1625830800000|2021-07-09 11:40:00|1008.68|1007.68|1009.43|1008.18|1009.43|1008.18|1008.68|1007.43|2
1625831100000|2021-07-09 11:45:00|1009.18|1007.93|1008.93|1007.93|1009.18|1008.18|1008.68|1007.93|0
1625831400000|2021-07-09 11:50:00|1008.68|1007.68|1008.93|1007.93|1008.93|1007.93|1008.68|1007.43|0
1625831700000|2021-07-09 11:55:00|1009.18|1007.68|1008.43|1007.43|1009.18|1007.68|1008.43|1007.43|0
1625832000000|2021-07-09 12:00:00|1008.68|1007.18|1007.18|1005.93|1008.68|1007.18|1007.18|1005.93|0
1625832300000|2021-07-09 12:05:00|1006.93|1005.68|1006.18|1005.43|1006.93|1005.68|1006.18|1005.43|1
1625832600000|2021-07-09 12:10:00|1006.43|1004.93|1006.18|1005.18|1006.43|1005.18|1006.18|1004.93|5
1625832900000|2021-07-09 12:15:00|1006.43||1005.93||1006.43||1005.93||0
1625833200000|2021-07-09 12:20:00|1006.18|1005.43|1006.43|1005.68|1006.93|1005.68|1006.18|1005.18|2
1625833500000|2021-07-09 12:25:00|1006.68|1005.43|1006.43|1005.43|1006.68|1005.43|1005.93|1004.93|4
1625833800000|2021-07-09 12:30:00|1006.18|1004.93|1006.18|1005.18|1006.43|1005.18|1005.93|1004.93|1
1625834100000|2021-07-09 12:35:00|1005.93|1005.43|1006.68|1005.43|1006.68|1005.43|1005.93|1005.43|1
1625834400000|2021-07-09 12:40:00|1006.93|1005.68|1006.43|1005.43|1006.93|1005.93|1006.43|1005.43|2
1625834700000|2021-07-09 12:45:00|1006.93|1005.18|1006.93|1005.93|1007.18|1005.93|1006.93|1005.18|3
1625835000000|2021-07-09 12:50:00|1007.18|1006.18|1006.43|1005.43|1007.18|1006.18|1006.43|1005.18|0
1625835300000|2021-07-09 12:55:00|1006.18|1005.18|1006.43|1005.18|1006.43|1005.68|1006.18|1005.18|0
1625835600000|2021-07-09 13:00:00|1006.18|1005.43|1005.93|1004.93|1006.43|1005.43|1005.68|1004.68|2
1625835900000|2021-07-09 13:05:00|1006.18|1005.18|1006.43|1005.43|1006.68|1005.43|1006.18|1005.18|0
1625836200000|2021-07-09 13:10:00||1005.18||1005.18||1005.43||1005.18|0
1625836500000|2021-07-09 13:15:00|1006.68|1005.43|1006.43|1005.68|1006.93|1005.93|1006.43|1005.18|2
1625836800000|2021-07-09 13:20:00|1006.18|1005.18|1005.43|1004.68|1006.18|1005.18|1005.43|1004.68|0
1625837100000|2021-07-09 13:25:00|1005.93|1004.93|1006.18|1005.18|1006.43|1005.43|1005.93|1004.93|4
1625837400000|2021-07-09 13:30:00|1006.43|1004.93|1004.43|1003.43|1007.18|1006.18|1004.43|1003.18|30
1625837700000|2021-07-09 13:35:00|1004.93|1003.18|1004.43|1003.18|1005.18|1003.93|1004.18|1002.93|11
1625838000000|2021-07-09 13:40:00|1004.68|1003.43|1006.18|1005.18|1006.43|1005.18|1004.68|1003.43|14
1625838300000|2021-07-09 13:45:00|1006.43|1004.93|1005.93|1004.68|1006.43|1005.18|1005.68|1004.43|2
1625838600000|2021-07-09 13:50:00|1006.43|1004.93|1007.43|1006.43|1007.93|1006.68|1006.43|1004.93|2
1625838900000|2021-07-09 13:55:00|1007.68|1006.68|1007.43|1005.93|1007.93|1007.18|1007.43|1005.93|10
1625839200000|2021-07-09 14:00:00|1007.68|1006.18|1007.43|1006.18|1008.18|1006.93|1007.43|1005.93|1
1625839500000|2021-07-09 14:05:00|1007.68|1006.43|1007.68|1006.68|1008.18|1007.18|1007.68|1006.43|2
1625839800000|2021-07-09 14:10:00|1007.82|1006.82|1007.32|1006.07|1008.07|1006.82|1007.32|1006.07|0
1625840100000|2021-07-09 14:15:00|1007.07|1006.32|1008.66|1007.16|1008.76|1007.26|1006.57|1005.57|30
1625840400000|2021-07-09 14:20:00|1008.69|1007.19|1009.46|1007.96|1009.63|1008.13|1008.69|1007.19|0
1625840700000|2021-07-09 14:25:00|1009.45|1007.95|1009.07|1007.57|1009.46|1007.96|1008.9|1007.4|225
1625841000000|2021-07-09 14:30:00|1009.09|1007.59|1008.72|1007.22|1009.49|1007.99|1008.62|1007.12|106
1625841300000|2021-07-09 14:35:00|1008.73|1007.23|1009.26|1007.76|1009.59|1008.09|1008.73|1007.23|0
1625841600000|2021-07-09 14:40:00|1009.28|1007.78|1009.37|1007.87|1009.53|1008.03|1009.04|1007.54|0
1625841900000|2021-07-09 14:45:00|1009.38|1007.88|1009.39|1007.89|1009.51|1008.01|1009.15|1007.65|0
1625842200000|2021-07-09 14:50:00|1009.38|1007.88|1009.74|1008.24|1009.91|1008.41|1009.08|1007.58|0
1625842500000|2021-07-09 14:55:00|1009.73|1008.23|1009.97|1008.47|1010.09|1008.59|1009.5|1008|0
1625842800000|2021-07-09 15:00:00|1009.94|1008.44|1009.9|1008.4|1010.52|1009.02|1009.87|1008.37|0
1625843100000|2021-07-09 15:05:00|1009.91|1008.41|1010.45|1008.95|1010.74|1009.24|1009.91|1008.41|0
1625843400000|2021-07-09 15:10:00|1010.42|1008.92|1010.11|1008.61|1010.55|1009.05|1010.01|1008.51|0
1625843700000|2021-07-09 15:15:00|1010.1|1008.6|1009.96|1008.46|1010.11|1008.61|1009.6|1008.1|0
1625844000000|2021-07-09 15:20:00|1009.94|1008.44|1009.79|1008.29|1010.37|1008.87|1009.69|1008.19|0
1625844300000|2021-07-09 15:25:00|1009.76|1008.26|1009.92|1008.42|1010.23|1008.73|1009.59|1008.09|0
1625844600000|2021-07-09 15:30:00|1009.93|1008.43|1011.17|1009.67|1011.32|1009.82|1009.83|1008.33|0
1625844900000|2021-07-09 15:35:00|1011.14|1009.64|1011.4|1009.9|1011.53|1010.03|1010.99|1009.49|0
1625845200000|2021-07-09 15:40:00|1011.39|1009.89|1011.74|1010.24|1011.76|1010.26|1011.3|1009.8|0
1625845500000|2021-07-09 15:45:00|1011.75|1010.25|1011.59|1010.09|1011.96|1010.46|1011.5|1010|0
1625845800000|2021-07-09 15:50:00|1011.58|1010.08|1011.53|1010.03|1011.61|1010.11|1011.45|1009.95|0
1625846100000|2021-07-09 15:55:00|1011.52|1010.02|1011.28|1009.78|1011.69|1010.19|1011.11|1009.61|0
1625846400000|2021-07-09 16:00:00|1011.29|1009.79|1011.15|1009.65|1011.32|1009.82|1011.15|1009.65|0
1625846700000|2021-07-09 16:05:00|1011.16|1009.66|1011.31|1009.81|1011.33|1009.83|1011.16|1009.66|0
1625847000000|2021-07-09 16:10:00|1011.3|1009.8|1011.5|1010|1011.5|1010|1011.19|1009.69|0
1625847300000|2021-07-09 16:15:00|1011.51|1010.01|1011.5|1010|1011.93|1010.43|1011.5|1010|0
1625847600000|2021-07-09 16:20:00|1011.49|1009.99|1011.16|1009.66|1011.49|1009.99|1011.05|1009.55|0
1625847900000|2021-07-09 16:25:00|1011.13|1009.63|1010.96|1009.46|1011.17|1009.67|1010.95|1009.45|0
1625848200000|2021-07-09 16:30:00|1010.99|1009.49|1010.91|1009.41|1011.06|1009.56|1010.84|1009.34|0
1625848500000|2021-07-09 16:35:00|1010.9|1009.4|1011|1009.5|1011|1009.5|1010.86|1009.36|0
1625848800000|2021-07-09 16:40:00|1011.01|1009.51|1011.5|1010|1011.56|1010.06|1011|1009.5|0
1625849100000|2021-07-09 16:45:00|1011.48|1009.98|1011.43|1009.93|1011.77|1010.27|1011.43|1009.93|0
1625849400000|2021-07-09 16:50:00|1011.42|1009.92|1011.32|1009.82|1011.44|1009.94|1011.11|1009.61|0
1625849700000|2021-07-09 16:55:00|1011.33|1009.83|1011.2|1009.7|1011.33|1009.83|1011.19|1009.69|0
1625850000000|2021-07-09 17:00:00|1011.21|1009.71|1011.01|1009.51|1011.22|1009.72|1011|1009.5|0
1625850300000|2021-07-09 17:05:00|1011.03|1009.53|1010.64|1009.14|1011.06|1009.56|1010.64|1009.14|0
1625850600000|2021-07-09 17:10:00|1010.65|1009.15|1010.75|1009.25|1010.87|1009.37|1010.65|1009.15|0
1625850900000|2021-07-09 17:15:00|1010.76|1009.26|1010.98|1009.48|1010.98|1009.48|1010.75|1009.25|0
1625851200000|2021-07-09 17:20:00|1010.88|1009.38|1010.99|1009.49|1010.99|1009.49|1010.87|1009.37|0
1625851500000|2021-07-09 17:25:00|1011|1009.5|1011|1009.5|1011.1|1009.6|1010.99|1009.49|0
1625851800000|2021-07-09 17:30:00|1011.11|1009.61|1010.89|1009.39|1011.12|1009.62|1010.89|1009.39|0
1625852100000|2021-07-09 17:35:00|1010.88|1009.38|1011.01|1009.51|1011.02|1009.52|1010.77|1009.27|0
1625852400000|2021-07-09 17:40:00|1011.02|1009.52|1011.13|1009.63|1011.14|1009.64|1011.02|1009.52|0
1625852700000|2021-07-09 17:45:00|1011.14|1009.64|1010.91|1009.41|1011.14|1009.64|1010.9|1009.4|0
1625853000000|2021-07-09 17:50:00|1010.9|1009.4|1011.03|1009.53|1011.04|1009.54|1010.9|1009.4|0
1625853300000|2021-07-09 17:55:00|1011.04|1009.54|1010.93|1009.43|1011.04|1009.54|1010.91|1009.41|0
1625853600000|2021-07-09 18:00:00|1010.94|1009.44|1010.93|1009.43|1011.05|1009.55|1010.93|1009.43|0
1625853900000|2021-07-09 18:05:00|1010.97|1009.47|1011.16|1009.66|1011.16|1009.66|1010.97|1009.47|0
1625854200000|2021-07-09 18:10:00|1011.15|1009.65|1011.04|1009.54|1011.16|1009.66|1011.04|1009.54|0
1625854500000|2021-07-09 18:15:00|1011.05|1009.55|1011.27|1009.77|1011.27|1009.77|1011.04|1009.54|0
1625854800000|2021-07-09 18:20:00|1011.26|1009.76|1011.28|1009.78|1011.28|1009.78|1011.15|1009.65|0
1625855100000|2021-07-09 18:25:00|1011.25|1009.75|1011.28|1009.78|1011.39|1009.89|1011.18|1009.68|0
1625855400000|2021-07-09 18:30:00|1011.29|1009.79|1011.34|1009.84|1011.4|1009.9|1011.17|1009.67|0
1625855700000|2021-07-09 18:35:00|1011.35|1009.85|1011.63|1010.13|1011.63|1010.13|1011.35|1009.85|0
1625856000000|2021-07-09 18:40:00|1011.6|1010.1|1011.73|1010.23|1011.74|1010.24|1011.52|1010.02|0
1625856300000|2021-07-09 18:45:00|1011.63|1010.13|1011.74|1010.24|1011.75|1010.25|1011.63|1010.13|0
1625856600000|2021-07-09 18:50:00|1011.75|1010.25|1011.86|1010.36|1011.98|1010.48|1011.73|1010.23|0
1625856900000|2021-07-09 18:55:00|1011.85|1010.35|1012.09|1010.59|1012.11|1010.61|1011.76|1010.26|0
1625857200000|2021-07-09 19:00:00|1012.1|1010.6|1011.85|1010.35|1012.15|1010.65|1011.85|1010.35|0
1625857500000|2021-07-09 19:05:00|1011.87|1010.37|1011.61|1010.11|1012|1010.5|1011.49|1009.99|0
1625857800000|2021-07-09 19:10:00|1011.63|1010.13|1011.4|1009.9|1011.65|1010.15|1011.4|1009.9|0
1625858100000|2021-07-09 19:15:00|1011.41|1009.91|1011.64|1010.14|1011.74|1010.24|1011.4|1009.9|0
1625858400000|2021-07-09 19:20:00|1011.58|1010.08|1011.28|1009.78|1011.58|1010.08|1011.19|1009.69|0
1625858700000|2021-07-09 19:25:00|1011.25|1009.75|1011.1|1009.6|1011.41|1009.91|1011.1|1009.6|0
1625859000000|2021-07-09 19:30:00|1011.09|1009.59|1011|1009.5|1011.32|1009.82|1010.97|1009.47|0
1625859300000|2021-07-09 19:35:00|1011.01|1009.51|1011.01|1009.51|1011.12|1009.62|1010.89|1009.39|0
1625859600000|2021-07-09 19:40:00|1011.02|1009.52|1010.75|1009.25|1011.13|1009.63|1010.75|1009.25|0
1625859900000|2021-07-09 19:45:00|1010.74|1009.24|1010.91|1009.41|1010.99|1009.49|1010.74|1009.24|0
1625860200000|2021-07-09 19:50:00|1010.94|1009.44|1010.94|1009.44|1011.06|1009.56|1010.82|1009.32|0
1625860500000|2021-07-09 19:55:00|1010.93|1009.43|1010.9|1009.4|1011.29|1009.79|1010.66|1009.16|0
1625860800000|2021-07-09 20:00:00|1010.91|1009.41|1011.44|1009.94|1011.58|1010.08|1010.91|1009.41|0
1625861100000|2021-07-09 20:05:00|1011.38|1009.88|1011.1|1009.6|1011.38|1009.88|1011.06|1009.56|0
1625861400000|2021-07-09 20:10:00|1011.11|1009.61|1011.3|1009.8|1011.3|1009.8|1011.1|1009.6|0
1625861700000|2021-07-09 20:15:00|1011.31|1009.81|1011.44|1009.94|1011.44|1009.94|1011.3|1009.8|0
1625862000000|2021-07-09 20:20:00|1011.45|1009.95|1011.58|1010.08|1011.62|1010.12|1011.45|1009.95|0
1625862300000|2021-07-09 20:25:00|1011.62|1010.12|1011.62|1010.12|1011.62|1010.12|1011.62|1010.12|0
1625862600000|2021-07-09 20:30:00|1011.63|1010.13|1011.62|1010.12|1011.67|1010.17|1011.44|1009.94|0
1625862900000|2021-07-09 20:35:00|1011.6|1010.1|1011.73|1010.23|1011.73|1010.23|1011.53|1010.03|0
1625863200000|2021-07-09 20:40:00|1011.69|1010.19|1011.62|1010.12|1011.69|1010.19|1011.62|1010.12|0
1625863500000|2021-07-09 20:45:00|1011.63|1010.13|1011.58|1010.08|1011.73|1010.23|1011.53|1010.03|0
1625863800000|2021-07-09 20:50:00|1011.57|1010.07|1011.67|1010.17|1011.67|1010.17|1011.53|1010.03|0
1625864100000|2021-07-09 20:55:00|1011.66|1010.16|1011.73|1010.23|1011.8|1010.3|1011.58|1010.08|0
1625864400000|2021-07-09 21:00:00|1011.81|1010.31|1011.81|1010.31|1011.81|1010.31|1011.81|1010.31|0
1626040800000|2021-07-11 22:00:00|1012.25|1010.75|1012.2|1010.7|1012.25|1010.75|1012|1010.5|0
1626041100000|2021-07-11 22:05:00|1012.21|1010.71|1012.05|1010.55|1012.25|1010.75|1011.91|1010.41|0
1626041400000|2021-07-11 22:10:00|1012.07|1010.57|1012|1010.5|1012.11|1010.61|1011.91|1010.41|0
1626041700000|2021-07-11 22:15:00|1012.01|1010.51|1012.25|1010.75|1012.25|1010.75|1012.01|1010.51|0
1626042000000|2021-07-11 22:20:00|1012.26|1010.76|1012.2|1010.7|1012.34|1010.84|1012.2|1010.7|0
1626042300000|2021-07-11 22:25:00|1012.21|1010.71|1012.16|1010.66|1012.25|1010.75|1012.16|1010.66|0
1626042600000|2021-07-11 22:30:00|1012.15|1010.65|1012.05|1010.55|1012.15|1010.65|1011.96|1010.46|0
1626042900000|2021-07-11 22:35:00|1012.07|1010.57|1012.16|1010.66|1012.16|1010.66|1011.96|1010.46|0
1626043200000|2021-07-11 22:40:00|1012.15|1010.65|1012|1010.5|1012.15|1010.65|1012|1010.5|0
1626043500000|2021-07-11 22:45:00|1012.02|1010.52|1011.96|1010.46|1012.11|1010.61|1011.96|1010.46|0
1626043800000|2021-07-11 22:50:00|1011.98|1010.48|1012.05|1010.55|1012.11|1010.61|1011.96|1010.46|0
1626044100000|2021-07-11 22:55:00|1012.07|1010.57|1011.96|1010.46|1012.11|1010.61|1011.91|1010.41|0
1626044400000|2021-07-11 23:00:00|1012|1010.5|1011.57|1010.07|1012|1010.5|1011.57|1010.07|0
1626044700000|2021-07-11 23:05:00|1011.58|1010.08|1011.64|1010.14|1011.73|1010.23|1011.57|1010.07|0
1626045000000|2021-07-11 23:10:00|1011.63|1010.13|1011.71|1010.21|1011.71|1010.21|1011.53|1010.03|0
1626045300000|2021-07-11 23:15:00|1011.73|1010.23|1011.64|1010.14|1011.73|1010.23|1011.48|1009.98|0
1626045600000|2021-07-11 23:20:00|1011.63|1010.13|1011.57|1010.07|1011.63|1010.13|1011.53|1010.03|0
1626045900000|2021-07-11 23:25:00|1011.58|1010.08|1011.82|1010.32|1011.82|1010.32|1011.57|1010.07|0
1626046200000|2021-07-11 23:30:00|1011.83|1010.33|1012|1010.5|1012.05|1010.55|1011.82|1010.32|0
1626046500000|2021-07-11 23:35:00|1011.98|1010.48|1012|1010.5|1012.05|1010.55|1011.96|1010.46|0
1626046800000|2021-07-11 23:40:00|1012.01|1010.51|1012.2|1010.7|1012.2|1010.7|1012|1010.5|0
1626047100000|2021-07-11 23:45:00|1012.21|1010.71|1012.43|1010.93|1012.43|1010.93|1012.11|1010.61|0
1626047400000|2021-07-11 23:50:00|1012.42|1010.92|1012.11|1010.61|1012.43|1010.93|1012.11|1010.61|0
1626047700000|2021-07-11 23:55:00|1012.12|1010.62|1012.11|1010.61|1012.34|1010.84|1012.11|1010.61|0
1626048000000|2021-07-12 00:00:00|1012.1|1010.6|1011.77|1010.27|1012.25|1010.75|1011.73|1010.23|0
1626048300000|2021-07-12 00:05:00|1011.78|1010.28|1011.48|1009.98|1011.96|1010.46|1011.39|1009.89|0
1626048600000|2021-07-12 00:10:00|1011.49|1009.99|1011.64|1010.14|1011.73|1010.23|1011.42|1009.92|0
1626048900000|2021-07-12 00:15:00|1011.63|1010.13|1010.32|1008.82|1011.64|1010.14|1009.81|1008.31|0
1626049200000|2021-07-12 00:20:00|1010.31|1008.81|1009.99|1008.49|1010.32|1008.82|1009.82|1008.32|0
1626049500000|2021-07-12 00:25:00|1009.95|1008.45|1010.1|1008.6|1010.1|1008.6|1009.79|1008.29|0
1626049800000|2021-07-12 00:30:00|1010.12|1008.62|1010.3|1008.8|1010.42|1008.92|1010.12|1008.62|0
1626050100000|2021-07-12 00:35:00|1010.29|1008.79|1010.3|1008.8|1010.74|1009.24|1010.24|1008.74|0
1626050400000|2021-07-12 00:40:00|1010.24|1008.74|1010.17|1008.67|1010.35|1008.85|1009.89|1008.39|0
1626050700000|2021-07-12 00:45:00|1010.19|1008.69|1010.49|1008.99|1010.59|1009.09|1010.19|1008.69|0
1626051000000|2021-07-12 00:50:00|1010.51|1009.01|1010.64|1009.14|1010.71|1009.21|1010.48|1008.98|0
1626051300000|2021-07-12 00:55:00|1010.63|1009.13|1010.92|1009.42|1010.97|1009.47|1010.6|1009.1|0
1626051600000|2021-07-12 01:00:00|1010.97|1009.47|1010.6|1009.1|1011.14|1009.64|1010.48|1008.98|0
1626051900000|2021-07-12 01:05:00|1010.62|1009.12|1010.7|1009.2|1010.81|1009.31|1010.58|1009.08|0
1626052200000|2021-07-12 01:10:00|1010.64|1009.14|1010.68|1009.18|1010.92|1009.42|1010.57|1009.07|0
1626052500000|2021-07-12 01:15:00|1010.67|1009.17|1010.24|1008.74|1010.67|1009.17|1010.02|1008.52|0
1626052800000|2021-07-12 01:20:00|1010.25|1008.75|1010.25|1008.75|1010.36|1008.86|1010.14|1008.64|0
1626053100000|2021-07-12 01:25:00|1010.24|1008.74|1010.14|1008.64|1010.29|1008.79|1009.96|1008.46|0
1626053400000|2021-07-12 01:30:00|1010.15|1008.65|1009.8|1008.3|1010.25|1008.75|1009.79|1008.29|0
1626053700000|2021-07-12 01:35:00|1009.83|1008.33|1010.22|1008.72|1010.23|1008.73|1009.83|1008.33|0
1626054000000|2021-07-12 01:40:00|1010.23|1008.73|1009.99|1008.49|1010.32|1008.82|1009.99|1008.49|0
1626054300000|2021-07-12 01:45:00|1009.97|1008.47|1009.77|1008.27|1009.97|1008.47|1009.76|1008.26|0
1626054600000|2021-07-12 01:50:00|1009.76|1008.26|1009.8|1008.3|1009.8|1008.3|1009.66|1008.16|0
1626054900000|2021-07-12 01:55:00|1009.79|1008.29|1009.78|1008.28|1010.01|1008.51|1009.67|1008.17|0
1626055200000|2021-07-12 02:00:00|1009.81|1008.31|1010.1|1008.6|1010.1|1008.6|1009.81|1008.31|0
1626055500000|2021-07-12 02:05:00|1010.09|1008.59|1010.31|1008.81|1010.31|1008.81|1009.82|1008.32|0
1626055800000|2021-07-12 02:10:00|1010.34|1008.84|1010.31|1008.81|1010.41|1008.91|1010.2|1008.7|0
1626056100000|2021-07-12 02:15:00|1010.3|1008.8|1010.24|1008.74|1010.41|1008.91|1010.19|1008.69|0
1626056400000|2021-07-12 02:20:00|1010.3|1008.8|1010.41|1008.91|1010.41|1008.91|1010.24|1008.74|0
1626056700000|2021-07-12 02:25:00|1010.42|1008.92|1010.4|1008.9|1010.73|1009.23|1010.4|1008.9|0
1626057000000|2021-07-12 02:30:00|1010.41|1008.91|1010.5|1009|1010.73|1009.23|1010.39|1008.89|0
1626057300000|2021-07-12 02:35:00|1010.48|1008.98|1010.06|1008.56|1010.48|1008.98|1010.06|1008.56|0
1626057600000|2021-07-12 02:40:00|1010.07|1008.57|1010.17|1008.67|1010.29|1008.79|1010.06|1008.56|0
1626057900000|2021-07-12 02:45:00|1010.19|1008.69|1010.22|1008.72|1010.39|1008.89|1010.18|1008.68|0
1626058200000|2021-07-12 02:50:00|1010.23|1008.73|1010.17|1008.67|1010.33|1008.83|1010.1|1008.6|0
1626058500000|2021-07-12 02:55:00|1010.19|1008.69|1010.29|1008.79|1010.39|1008.89|1010.1|1008.6|0
1626058800000|2021-07-12 03:00:00|1010.32|1008.82|1010.38|1008.88|1010.51|1009.01|1010.32|1008.82|0
1626059100000|2021-07-12 03:05:00|1010.41|1008.91|1010.27|1008.77|1010.49|1008.99|1010.17|1008.67|0
1626059400000|2021-07-12 03:10:00|1010.25|1008.75|1010.38|1008.88|1010.38|1008.88|1010.21|1008.71|0
1626059700000|2021-07-12 03:15:00|1010.36|1008.86|1010.06|1008.56|1010.38|1008.88|1010.06|1008.56|0
1626060000000|2021-07-12 03:20:00|1010.04|1008.54|1009.66|1008.16|1010.06|1008.56|1009.62|1008.12|0
1626060300000|2021-07-12 03:25:00|1009.65|1008.15|1009.62|1008.12|1009.73|1008.23|1009.61|1008.11|0
1626060600000|2021-07-12 03:30:00|1009.61|1008.11|1009.64|1008.14|1009.74|1008.24|1009.61|1008.11|0
1626060900000|2021-07-12 03:35:00|1009.67|1008.17|1009.52|1008.02|1009.75|1008.25|1009.51|1008.01|0
1626061200000|2021-07-12 03:40:00|1009.51|1008.01|1009.51|1008.01|1009.62|1008.12|1009.5|1008|0
1626061500000|2021-07-12 03:45:00|1009.52|1008.02|1009.52|1008.02|1009.56|1008.06|1009.41|1007.91|0
1626061800000|2021-07-12 03:50:00|1009.51|1008.01|1009.42|1007.92|1009.53|1008.03|1009.41|1007.91|0
1626062100000|2021-07-12 03:55:00|1009.46|1007.96|1009.41|1007.91|1009.53|1008.03|1009.4|1007.9|0
1626062400000|2021-07-12 04:00:00|1009.43|1007.93|1009.52|1008.02|1009.63|1008.13|1009.39|1007.89|0
1626062700000|2021-07-12 04:05:00|1009.51|1008.01|1009.46|1007.96|1009.52|1008.02|1009.41|1007.91|0
1626063000000|2021-07-12 04:10:00|1009.48|1007.98|1009.19|1007.69|1009.52|1008.02|1009.19|1007.69|0
1626063300000|2021-07-12 04:15:00|1009.2|1007.7|1009.31|1007.81|1009.31|1007.81|1009.19|1007.69|0
1626063600000|2021-07-12 04:20:00|1009.33|1007.83|1009.35|1007.85|1009.41|1007.91|1009.3|1007.8|0
1626063900000|2021-07-12 04:25:00|1009.36|1007.86|1009.52|1008.02|1009.56|1008.06|1009.36|1007.86|0
1626064200000|2021-07-12 04:30:00|1009.53|1008.03|1009.51|1008.01|1009.64|1008.14|1009.42|1007.92|0
1626064500000|2021-07-12 04:35:00|1009.5|1008|1009.53|1008.03|1009.63|1008.13|1009.41|1007.91|0
1626064800000|2021-07-12 04:40:00|1009.54|1008.04|1009.68|1008.18|1009.74|1008.24|1009.53|1008.03|0
1626065100000|2021-07-12 04:45:00|1009.66|1008.16|1009.63|1008.13|1009.74|1008.24|1009.58|1008.08|0
1626065400000|2021-07-12 04:50:00|1009.64|1008.14|1009.75|1008.25|1009.75|1008.25|1009.63|1008.13|0
1626065700000|2021-07-12 04:55:00|1009.71|1008.21|1009.86|1008.36|1009.86|1008.36|1009.63|1008.13|0
1626066000000|2021-07-12 05:00:00|1009.85|1008.35|1009.64|1008.14|1009.91|1008.41|1009.64|1008.14|0
1626066300000|2021-07-12 05:05:00|1009.63|1008.13|1009.52|1008.02|1009.64|1008.14|1009.51|1008.01|0
1626066600000|2021-07-12 05:10:00|1009.53|1008.03|1009.53|1008.03|1009.74|1008.24|1009.52|1008.02|0
1626066900000|2021-07-12 05:15:00|1009.5|1008|1009.22|1007.72|1009.5|1008|1009.2|1007.7|0
1626067200000|2021-07-12 05:20:00|1009.25|1007.75|1009.05|1007.55|1009.43|1007.93|1009.01|1007.51|0
1626067500000|2021-07-12 05:25:00|1009|1007.5|1008.99|1007.49|1009|1007.5|1008.78|1007.28|0
1626067800000|2021-07-12 05:30:00|1008.96|1007.46|1009.09|1007.59|1009.2|1007.7|1008.88|1007.38|0
1626068100000|2021-07-12 05:35:00|1009.1|1007.6|1009.1|1007.6|1009.1|1007.6|1008.94|1007.44|0
1626068400000|2021-07-12 05:40:00|1009.08|1007.58|1009.19|1007.69|1009.2|1007.7|1008.88|1007.38|0
1626068700000|2021-07-12 05:45:00|1009.2|1007.7|1009.2|1007.7|1009.41|1007.91|1009.2|1007.7|0
1626069000000|2021-07-12 05:50:00|1009.21|1007.71|1009.26|1007.76|1009.32|1007.82|1009.09|1007.59|0
1626069300000|2021-07-12 05:55:00|1009.28|1007.78|1009.36|1007.86|1009.42|1007.92|1009.26|1007.76|0
1626069600000|2021-07-12 06:00:00|1009.35|1007.85|1010.06|1008.56|1010.16|1008.66|1009.25|1007.75|0
1626069900000|2021-07-12 06:05:00|1010.12|1008.62|1009.93|1008.43|1010.42|1008.92|1009.83|1008.33|0
1626070200000|2021-07-12 06:10:00|1009.9|1008.4|1009.71|1008.21|1010.14|1008.64|1009.71|1008.21|0
1626070500000|2021-07-12 06:15:00|1009.69|1008.19|1009.97|1008.47|1010.03|1008.53|1009.39|1007.89|0
1626070800000|2021-07-12 06:20:00|1009.95|1008.45|1010.36|1008.86|1010.47|1008.97|1009.71|1008.21|0
1626071100000|2021-07-12 06:25:00|1010.33|1008.83|1010.28|1008.78|1010.37|1008.87|1010.05|1008.55|0
1626071400000|2021-07-12 06:30:00|1010.25|1008.75|1010.42|1008.92|1010.73|1009.23|1010.18|1008.68|0
1626071700000|2021-07-12 06:35:00|1010.52|1009.02|1010.85|1009.35|1010.96|1009.46|1010.32|1008.82|0
1626072000000|2021-07-12 06:40:00|1010.86|1009.36|1010.52|1009.02|1011.06|1009.56|1010.3|1008.8|0
1626072300000|2021-07-12 06:45:00|1010.55|1009.05|1010.83|1009.33|1010.93|1009.43|1010.31|1008.81|0
1626072600000|2021-07-12 06:50:00|1010.86|1009.36|1010.52|1009.02|1011.35|1009.85|1010.52|1009.02|0
1626072900000|2021-07-12 06:55:00|1010.55|1009.05|1010.6|1009.1|1010.93|1009.43|1010.2|1008.7|0
1626073200000|2021-07-12 07:00:00|1010.59|1009.09|1011.13|1009.63|1011.62|1010.12|1008.88|1007.38|7
1626073500000|2021-07-12 07:05:00|1011.12|1009.62|1010.44|1008.94|1011.23|1009.73|1009.97|1008.47|48
1626073800000|2021-07-12 07:10:00|1010.42|1008.92|1011.22|1009.72|1011.27|1009.77|1009.97|1008.47|33
1626074100000|2021-07-12 07:15:00|1011.23|1009.73|1010.53|1009.03|1011.34|1009.84|1010.28|1008.78|29
1626074400000|2021-07-12 07:20:00|1010.52|1009.02|1009.01|1007.51|1010.74|1009.24|1008.9|1007.4|6
1626074700000|2021-07-12 07:25:00|1008.99|1007.49|1008.09|1006.59|1009.12|1007.62|1008.08|1006.58|6
1626075000000|2021-07-12 07:30:00|1008.08|1006.58|1007.48|1005.98|1008.09|1006.59|1007.47|1005.97|1
1626075300000|2021-07-12 07:35:00|1007.51|1006.01|1005.94|1004.44|1008|1006.5|1005.94|1004.44|0
1626075600000|2021-07-12 07:40:00|1006|1004.5|1006.5|1005|1006.82|1005.32|1005.87|1004.37|0
1626075900000|2021-07-12 07:45:00|1006.47|1004.97|1006.37|1004.87|1006.6|1005.1|1005.72|1004.22|8
1626076200000|2021-07-12 07:50:00|1006.33|1004.83|1005.53|1004.03|1006.33|1004.83|1005.12|1003.62|54
1626076500000|2021-07-12 07:55:00|1005.51|1004.01|1005.92|1004.42|1006.35|1004.85|1005.48|1003.98|10
1626076800000|2021-07-12 08:00:00|1005.93|1004.43|1006.71|1005.21|1006.82|1005.32|1005.61|1004.11|3
1626077100000|2021-07-12 08:05:00|1006.72|1005.22|1007.94|1006.44|1007.94|1006.44|1006.52|1005.02|1509
1626077400000|2021-07-12 08:10:00|1007.92|1006.42|1008.25|1006.75|1008.48|1006.98|1007.53|1006.03|7
1626077700000|2021-07-12 08:15:00|1008.22|1006.72|1008.77|1007.27|1008.88|1007.38|1007.87|1006.37|21
1626078000000|2021-07-12 08:20:00|1008.78|1007.28|1008.06|1006.56|1009.1|1007.6|1007.73|1006.23|0
1626078300000|2021-07-12 08:25:00|1008.08|1006.58|1007.64|1006.14|1008.26|1006.76|1007.63|1006.13|0
1626078600000|2021-07-12 08:30:00|1007.65|1006.15|1008.82|1008.07|1008.82|1008.07|1007.53|1006.03|0
1626078900000|2021-07-12 08:35:00|1009.07|1008.32|1009.32|1008.07|1009.57|1008.32|1009.07|1007.82|2
1626079200000|2021-07-12 08:40:00|1009.07|1007.82|1009.07|1008.07|1009.32|1008.07|1008.57|1007.57|0
1626079500000|2021-07-12 08:45:00|1008.82|1007.82|1009.32|1008.32|1009.57|1008.57|1008.82|1007.82|271
1626079800000|2021-07-12 08:50:00|1009.57|1008.07|1009.32|1008.07|1009.57|1008.32|1008.82|1007.82|0
1626080100000|2021-07-12 08:55:00|1009.57|1008.32|1009.32|1008.32|1009.57|1008.57|1009.32|1008.07|4
1626080400000|2021-07-12 09:00:00|1009.57|1008.07|1009.57|1008.32|1009.57|1008.32|1009.07|1008.07|0
1626080700000|2021-07-12 09:05:00|1009.32|1008.07|1009.07|1007.82|1009.57|1008.32|1008.82|1007.57|0
1626081000000|2021-07-12 09:10:00|1008.82|1008.07|1009.57|1008.32|1009.57|1008.32|1008.82|1007.82|0
1626081300000|2021-07-12 09:15:00|1009.32|1008.07|1008.57|1007.57|1009.57|1008.32|1008.57|1007.57|6435
1626081600000|2021-07-12 09:20:00|1008.32|1007.32|1008.57|1007.57|1008.57|1007.57|1008.32|1007.07|0
1626081900000|2021-07-12 09:25:00|1008.82|1007.32|1008.82|1007.82|1008.82|1008.07|1008.57|1007.32|67
1626082200000|2021-07-12 09:30:00|1009.07|1007.57|1009.32|1008.07|1009.32|1008.32|1009.07|1007.57|0
1626082500000|2021-07-12 09:35:00|1009.07|1008.32|1009.07|1008.07|1009.07|1008.32|1009.07|1008.07|0
1626082800000|2021-07-12 09:40:00|1008.82|1007.57|1008.82|1007.57|1008.82|1007.57|1008.82|1007.57|5
1626083100000|2021-07-12 09:45:00|1008.57|1008.07|1008.82|1007.82|1009.07|1008.07|1008.57|1007.32|6
1626083400000|2021-07-12 09:50:00|1009.07|1008.07|1009.82|1008.57|1009.82|1008.57|1008.82|1008.07|0
1626083700000|2021-07-12 09:55:00|1009.57|1008.82|1009.07|1008.07|1009.82|1009.07|1009.07|1008.07|63
1626084000000|2021-07-12 10:00:00|1008.82|1007.57|1009.07|1008.07|1009.32|1008.07|1008.57|1007.57|1
1626084300000|2021-07-12 10:05:00|1008.82|1007.57|1008.32|1007.32|1008.82|1007.57|1008.32|1007.32|1
1626084600000|2021-07-12 10:10:00|1008.07|1007.07|1008.07|1007.07|1008.32|1007.07|1007.82|1007.07|2
1626084900000|2021-07-12 10:15:00|1008.57|1007.32|1008.82|1007.82|1008.82|1008.07|1008.32|1007.07|2
1626085200000|2021-07-12 10:20:00|1008.57|1008.07|1008.57|1007.57|1008.57|1008.07|1008.57|1007.57|0
1626085500000|2021-07-12 10:25:00|1008.82|1007.82|1009.32|1008.32|1009.57|1008.32|1008.82|1007.57|6
1626085800000|2021-07-12 10:30:00|1009.07|1008.07|1009.82|1008.57|1009.82|1008.57|1009.07|1008.07|1
1626086100000|2021-07-12 10:35:00|1009.57|1008.32|1009.57|1008.57|1009.82|1008.57|1009.32|1008.07|0
1626086400000|2021-07-12 10:40:00|1009.82|1008.82|1009.82|1008.57|1010.07|1008.82|1009.57|1008.57|0
1626086700000|2021-07-12 10:45:00|1009.57|1008.07|1009.57|1008.57|1009.82|1008.57|1009.32|1008.07|2
1626087000000|2021-07-12 10:50:00|1009.82|1008.32|1009.57|1008.57|1009.82|1008.57|1009.32|1008.07|0
1626087300000|2021-07-12 10:55:00|1009.32|1008.32|1008.82|1007.57|1009.32|1008.57|1008.57|1007.57|0
1626087600000|2021-07-12 11:00:00|1008.57|1007.82|1009.32|1008.07|1009.57|1008.32|1008.57|1007.57|0
1626087900000|2021-07-12 11:05:00|1009.57|1008.32|1009.57|1008.57|1010.07|1009.07|1009.57|1008.32|0
1626088200000|2021-07-12 11:10:00||1008.82||1008.57||1008.82||1008.57|0
1626088500000|2021-07-12 11:15:00||1008.32||1008.32||1008.57||1008.32|0
1626088800000|2021-07-12 11:20:00|1009.32|1008.07|1009.07|1008.07|1009.32|1008.32|1009.07|1008.07|0
1626089100000|2021-07-12 11:25:00|1009.32|1008.32|1009.32|1008.57|1009.32|1008.57|1009.32|1008.32|1
1626089400000|2021-07-12 11:30:00|1009.82|1008.82|1010.07|1009.07|1010.07|1009.07|1009.82|1008.57|1
1626089700000|2021-07-12 11:35:00|1009.82|1008.82|1010.32|1009.32|1010.32|1009.32|1009.82|1008.82|0
1626090000000|2021-07-12 11:40:00|1010.44|1009.44|1010.69|1009.69|1010.94|1009.69|1010.44|1009.19|12
1626090300000|2021-07-12 11:45:00||1009.94||1009.69||1009.94||1009.44|5
1626090900000|2021-07-12 11:55:00|1010.44||1010.44||1010.44||1010.44||25
1626091200000|2021-07-12 12:00:00|1010.19|1009.19|1010.69|1009.94|1010.94|1009.94|1010.19|1009.19|27
1626091800000|2021-07-12 12:10:00||1009.69||1009.94||1009.94||1009.44|2
1626092100000|2021-07-12 12:15:00||1009.69||1009.94||1009.94||1009.44|2
1626092400000|2021-07-12 12:20:00|1011.19|1009.69|1010.94|1010.19|1011.19|1010.44|1010.94|1009.69|16
1626092700000|2021-07-12 12:25:00|1011.44|1010.44|1011.44|1010.44|1011.44|1010.44|1011.44|1010.44|11
1626093000000|2021-07-12 12:30:00|1011.19|1010.19|1010.94|1010.19|1011.19|1010.19|1010.69|1009.69|12
1626093600000|2021-07-12 12:40:00|1011.19|1010.44|1011.44|1010.44|1011.94|1010.94|1011.19|1010.44|4
1626093900000|2021-07-12 12:45:00|1011.69|1010.19|1011.44|1010.44|1011.94|1010.69|1011.44|1010.19|0
1626094200000|2021-07-12 12:50:00|1011.19|1010.19|1011.69|1010.69|1011.69|1010.69|1010.94|1009.94|0
1626094500000|2021-07-12 12:55:00|1011.94|1010.94|1012.44|1011.44|1012.44|1011.44|1011.94|1010.69|3
1626094800000|2021-07-12 13:00:00|1012.69|1011.19|1012.19|1010.94|1012.69|1011.94|1012.19|1010.94|14
1626095100000|2021-07-12 13:05:00|1011.94|1011.19|1011.94|1010.94|1011.94|1011.44|1011.94|1010.94|0
1626095400000|2021-07-12 13:10:00|1011.69|1010.69|1011.44|1010.44|1011.69|1010.69|1011.44|1010.44|2
1626095700000|2021-07-12 13:15:00|1011.19|1010.19|1011.69|1010.44|1011.69|1010.69|1011.19|1010.19|5
1626096000000|2021-07-12 13:20:00|1011.44|1010.69|1011.44|1010.19|1011.44|1010.69|1010.94|1010.19|4
1626096300000|2021-07-12 13:25:00|1011.19|1010.44|1011.19|1010.19|1011.44|1010.44|1010.94|1009.94|0
1626096600000|2021-07-12 13:30:00|1011.44|1010.44|1010.94|1010.19|1011.44|1010.44|1009.69|1008.44|5
1626096900000|2021-07-12 13:35:00|1011.19|1010.44|1012.69|1011.69|1012.69|1011.69|1011.19|1010.44|4
1626097200000|2021-07-12 13:40:00|1012.44|1011.94|1013.19|1012.19|1013.44|1012.44|1012.19|1011.19|24
1626097500000|2021-07-12 13:45:00|1012.94|1012.44|1013.19|1012.19|1013.44|1012.69|1012.94|1011.94|47
1626097800000|2021-07-12 13:50:00|1013.44|1012.44|1013.19|1012.19|1013.44|1012.69|1012.94|1011.94|1
1626098100000|2021-07-12 13:55:00|1012.94|1011.94|1013.44|1012.69|1013.44|1012.69|1012.94|1011.94|0
1626098400000|2021-07-12 14:00:00|1013.94|1012.94|1015.19|1014.44|1015.19|1014.44|1013.69|1012.69|17
1626098700000|2021-07-12 14:05:00|1014.94|1014.19|1015.19|1014.19|1015.69|1014.69|1014.94|1013.94|1
1626099000000|2021-07-12 14:10:00|1015.29|1014.29|1014.79|1013.79|1015.54|1014.29|1014.54|1013.54|16
1626099300000|2021-07-12 14:15:00|1015.04|1014.04|1014.19|1012.69|1015.29|1014.29|1014.19|1012.69|143
1626099600000|2021-07-12 14:20:00|1014.18|1012.68|1014.42|1012.92|1014.75|1013.25|1013.71|1012.21|0
1626099900000|2021-07-12 14:25:00|1014.43|1012.93|1014.37|1012.87|1014.86|1013.36|1014.16|1012.66|119
1626100200000|2021-07-12 14:30:00|1014.41|1012.91|1015.12|1013.62|1015.8|1014.3|1014.41|1012.91|0
1626100500000|2021-07-12 14:35:00|1015.14|1013.64|1015.42|1013.92|1015.63|1014.13|1015.01|1013.51|35
1626100800000|2021-07-12 14:40:00|1015.43|1013.93|1015.14|1013.64|1015.55|1014.05|1014.97|1013.47|0
1626101100000|2021-07-12 14:45:00|1015.13|1013.63|1014.67|1013.17|1015.14|1013.64|1014.46|1012.96|0
1626101400000|2021-07-12 14:50:00|1014.66|1013.16|1013.99|1012.49|1014.88|1013.38|1013.78|1012.28|0
1626101700000|2021-07-12 14:55:00|1014.02|1012.52|1014.21|1012.71|1014.33|1012.83|1013.9|1012.4|0
1626102000000|2021-07-12 15:00:00|1014.24|1012.74|1014.59|1013.09|1014.8|1013.3|1013.96|1012.46|0
1626102300000|2021-07-12 15:05:00|1014.6|1013.1|1014.79|1013.29|1015.02|1013.52|1014.59|1013.09|0
1626102600000|2021-07-12 15:10:00|1014.76|1013.26|1014.89|1013.39|1015.08|1013.58|1014.58|1013.08|0
1626102900000|2021-07-12 15:15:00|1014.92|1013.42|1014.9|1013.4|1015.19|1013.69|1014.77|1013.27|0
1626103200000|2021-07-12 15:20:00|1014.94|1013.44|1015.37|1013.87|1015.4|1013.9|1014.89|1013.39|0
1626103500000|2021-07-12 15:25:00|1015.38|1013.88|1015.66|1014.16|1015.97|1014.47|1015.14|1013.64|0
1626103800000|2021-07-12 15:30:00|1015.69|1014.19|1014.72|1013.22|1015.76|1014.26|1014.52|1013.02|0
1626104100000|2021-07-12 15:35:00|1014.73|1013.23|1014.81|1013.31|1014.94|1013.44|1014.38|1012.88|0
1626104400000|2021-07-12 15:40:00|1014.8|1013.3|1014.63|1013.13|1014.85|1013.35|1014.3|1012.8|0
1626104700000|2021-07-12 15:45:00|1014.62|1013.12|1014.93|1013.43|1015.16|1013.66|1014.62|1013.12|0
1626105000000|2021-07-12 15:50:00|1014.94|1013.44|1015.26|1013.76|1015.27|1013.77|1014.92|1013.42|0
1626105300000|2021-07-12 15:55:00|1015.28|1013.78|1015.61|1014.11|1015.61|1014.11|1015.26|1013.76|0
1626105600000|2021-07-12 16:00:00|1015.6|1014.1|1015.93|1014.43|1015.94|1014.44|1015.6|1014.1|0
1626105900000|2021-07-12 16:05:00|1015.94|1014.44|1015.99|1014.49|1016.04|1014.54|1015.78|1014.28|0
1626106200000|2021-07-12 16:10:00|1016|1014.5|1016|1014.5|1016.01|1014.51|1015.78|1014.28|0
1626106500000|2021-07-12 16:15:00|1015.98|1014.48|1016.02|1014.52|1016.14|1014.64|1015.89|1014.39|0
1626106800000|2021-07-12 16:20:00|1016.03|1014.53|1015.69|1014.19|1016.04|1014.54|1015.48|1013.98|0
1626107100000|2021-07-12 16:25:00|1015.7|1014.2|1015.69|1014.19|1015.7|1014.2|1015.58|1014.08|0
1626107400000|2021-07-12 16:30:00|1015.68|1014.18|1015.66|1014.16|1015.92|1014.42|1015.58|1014.08|0
1626107700000|2021-07-12 16:35:00|1015.65|1014.15|1015.21|1013.71|1015.73|1014.23|1015.19|1013.69|0
1626108000000|2021-07-12 16:40:00|1015.19|1013.69|1015.31|1013.81|1015.32|1013.82|1015.11|1013.61|0
1626108300000|2021-07-12 16:45:00|1015.3|1013.8|1015.22|1013.72|1015.42|1013.92|1015.22|1013.72|0
1626108600000|2021-07-12 16:50:00|1015.21|1013.71|1015.09|1013.59|1015.21|1013.71|1015.09|1013.59|0
1626108900000|2021-07-12 16:55:00|1015.11|1013.61|1015.11|1013.61|1015.2|1013.7|1014.87|1013.37|0
1626109200000|2021-07-12 17:00:00|1015.1|1013.6|1015.33|1013.83|1015.43|1013.93|1015.1|1013.6|0
1626109500000|2021-07-12 17:05:00|1015.36|1013.86|1015.31|1013.81|1015.43|1013.93|1015.2|1013.7|0
1626109800000|2021-07-12 17:10:00|1015.32|1013.82|1015.21|1013.71|1015.43|1013.93|1015.2|1013.7|0
1626110100000|2021-07-12 17:15:00|1015.23|1013.73|1015.21|1013.71|1015.26|1013.76|1014.99|1013.49|0
1626110400000|2021-07-12 17:20:00|1015.2|1013.7|1015.32|1013.82|1015.38|1013.88|1015.1|1013.6|0
1626110700000|2021-07-12 17:25:00|1015.31|1013.81|1015.44|1013.94|1015.44|1013.94|1015.21|1013.71|0
1626111000000|2021-07-12 17:30:00|1015.45|1013.95|1015.34|1013.84|1015.55|1014.05|1015.33|1013.83|0
1626111300000|2021-07-12 17:35:00|1015.44|1013.94|1015.55|1014.05|1015.57|1014.07|1015.44|1013.94|0
1626111600000|2021-07-12 17:40:00|1015.56|1014.06|1015.33|1013.83|1015.66|1014.16|1015.32|1013.82|0
1626111900000|2021-07-12 17:45:00|1015.3|1013.8|1014.89|1013.39|1015.33|1013.83|1014.88|1013.38|0
1626112200000|2021-07-12 17:50:00|1014.92|1013.42|1015.11|1013.61|1015.11|1013.61|1014.89|1013.39|0
1626112500000|2021-07-12 17:55:00|1015.09|1013.59|1015.21|1013.71|1015.31|1013.81|1014.99|1013.49|0
1626112800000|2021-07-12 18:00:00|1015.26|1013.76|1015.32|1013.82|1015.43|1013.93|1015.21|1013.71|0
1626113100000|2021-07-12 18:05:00|1015.33|1013.83|1015.45|1013.95|1015.46|1013.96|1015.24|1013.74|0
1626113400000|2021-07-12 18:10:00|1015.44|1013.94|1015.44|1013.94|1015.46|1013.96|1015.33|1013.83|0
1626113700000|2021-07-12 18:15:00|1015.43|1013.93|1015.66|1014.16|1015.66|1014.16|1015.43|1013.93|0
1626114000000|2021-07-12 18:20:00|1015.67|1014.17|1015.79|1014.29|1015.8|1014.3|1015.66|1014.16|0
1626114300000|2021-07-12 18:25:00|1015.8|1014.3|1015.81|1014.31|1015.81|1014.31|1015.69|1014.19|0
1626114600000|2021-07-12 18:30:00|1015.82|1014.32|1015.93|1014.43|1016.09|1014.59|1015.82|1014.32|0
1626114900000|2021-07-12 18:35:00|1015.96|1014.46|1015.5|1014|1016.03|1014.53|1015.5|1014|0
1626115200000|2021-07-12 18:40:00|1015.51|1014.01|1015.6|1014.1|1015.62|1014.12|1015.5|1014|0
1626115500000|2021-07-12 18:45:00|1015.61|1014.11|1015.27|1013.77|1015.61|1014.11|1015.27|1013.77|0
1626115800000|2021-07-12 18:50:00|1015.28|1013.78|1015.4|1013.9|1015.49|1013.99|1015.28|1013.78|0
1626116100000|2021-07-12 18:55:00|1015.42|1013.92|1015.59|1014.09|1015.71|1014.21|1015.37|1013.87|0
1626116400000|2021-07-12 19:00:00|1015.57|1014.07|1015.51|1014.01|1015.71|1014.21|1015.46|1013.96|0
1626116700000|2021-07-12 19:05:00|1015.49|1013.99|1015.8|1014.3|1015.81|1014.31|1015.46|1013.96|0
1626117000000|2021-07-12 19:10:00|1015.77|1014.27|1015.51|1014.01|1015.84|1014.34|1015.51|1014.01|0
1626117300000|2021-07-12 19:15:00|1015.52|1014.02|1015.74|1014.24|1015.74|1014.24|1015.52|1014.02|0
1626117600000|2021-07-12 19:20:00|1015.73|1014.23|1015.74|1014.24|1015.86|1014.36|1015.72|1014.22|0
1626117900000|2021-07-12 19:25:00|1015.75|1014.25|1015.86|1014.36|1015.87|1014.37|1015.74|1014.24|0
1626118200000|2021-07-12 19:30:00|1015.87|1014.37|1015.98|1014.48|1016.05|1014.55|1015.81|1014.31|0
1626118500000|2021-07-12 19:35:00|1015.97|1014.47|1015.6|1014.1|1016.06|1014.56|1015.52|1014.02|0
1626118800000|2021-07-12 19:40:00|1015.61|1014.11|1015.52|1014.02|1015.73|1014.23|1015.41|1013.91|0
1626119100000|2021-07-12 19:45:00|1015.5|1014|1015.44|1013.94|1015.55|1014.05|1015.1|1013.6|0
1626119400000|2021-07-12 19:50:00|1015.45|1013.95|1015.65|1014.15|1015.88|1014.38|1015.3|1013.8|0
1626119700000|2021-07-12 19:55:00|1015.67|1014.17|1015.6|1014.1|1015.89|1014.39|1015.18|1013.68|0
1626120000000|2021-07-12 20:00:00|1015.59|1014.09|1015.67|1014.17|1015.85|1014.35|1015.43|1013.93|0
1626120300000|2021-07-12 20:05:00|1015.66|1014.16|1015.67|1014.17|1015.72|1014.22|1015.54|1014.04|0
1626120600000|2021-07-12 20:10:00|1015.68|1014.18|1015.54|1014.04|1015.81|1014.31|1015.54|1014.04|0
1626120900000|2021-07-12 20:15:00|1015.53|1014.03|1015.58|1014.08|1015.67|1014.17|1015.49|1013.99|0
1626121200000|2021-07-12 20:20:00|1015.59|1014.09|1015.63|1014.13|1015.72|1014.22|1015.59|1014.09|0
1626121500000|2021-07-12 20:25:00|1015.67|1014.17|1015.67|1014.17|1015.72|1014.22|1015.63|1014.13|0
1626121800000|2021-07-12 20:30:00|1015.68|1014.18|1015.9|1014.4|1015.9|1014.4|1015.68|1014.18|0
1626122100000|2021-07-12 20:35:00|1015.89|1014.39|1015.81|1014.31|1015.9|1014.4|1015.81|1014.31|0
1626122400000|2021-07-12 20:40:00|1015.82|1014.32|1015.72|1014.22|1015.9|1014.4|1015.72|1014.22|0
1626122700000|2021-07-12 20:45:00|1015.73|1014.23|1015.49|1013.99|1015.76|1014.26|1015.49|1013.99|0
1626123000000|2021-07-12 20:50:00|1015.5|1014|1015.49|1013.99|1015.58|1014.08|1015.43|1013.93|0
1626123300000|2021-07-12 20:55:00|1015.5|1014|1015.4|1013.9|1015.54|1014.04|1015.36|1013.86|0
1626123600000|2021-07-12 21:00:00|1015.42|1013.92|1015.42|1013.92|1015.44|1013.94|1015.4|1013.9|0
1626123900000|2021-07-12 21:05:00|1015.4|1013.9|1015.44|1013.94|1015.44|1013.94|1015.4|1013.9|0
1626124200000|2021-07-12 21:10:00|1015.46|1013.96|1015.44|1013.94|1015.52|1014.02|1015.44|1013.94|0
1626124500000|2021-07-12 21:15:00|1015.42|1013.92|1015.44|1013.94|1015.5|1014|1015.35|1013.85|0
1626124800000|2021-07-12 21:20:00|1015.42|1013.92|1015.37|1013.87|1015.42|1013.92|1015.37|1013.87|0
1626125100000|2021-07-12 21:25:00|1015.42|1013.92|1015.4|1013.9|1015.42|1013.92|1015.35|1013.85|0
1626125400000|2021-07-12 21:30:00|1015.42|1013.92|1015.42|1013.92|1015.42|1013.92|1015.42|1013.92|0
1626125700000|2021-07-12 21:35:00|1015.4|1013.9|1015.4|1013.9|1015.4|1013.9|1015.4|1013.9|0
1626126000000|2021-07-12 21:40:00|1015.42|1013.92|1015.46|1013.96|1015.5|1014|1015.37|1013.87|0
1626126300000|2021-07-12 21:45:00|1015.44|1013.94|1015.44|1013.94|1015.44|1013.94|1015.39|1013.89|0
1626126600000|2021-07-12 21:50:00|1015.5|1014|1015.48|1013.98|1015.5|1014|1015.46|1013.96|0
1626126900000|2021-07-12 21:55:00|1015.44|1013.94|1015.48|1013.98|1015.5|1014|1015.44|1013.94|0
1626127200000|2021-07-12 22:00:00|1015.5|1014|1015.54|1014.04|1015.69|1014.19|1015.38|1013.88|0
1626127500000|2021-07-12 22:05:00|1015.56|1014.06|1015.38|1013.88|1015.56|1014.06|1015.34|1013.84|0
1626127800000|2021-07-12 22:10:00|1015.37|1013.87|1015.38|1013.88|1015.38|1013.88|1015.34|1013.84|0
1626128100000|2021-07-12 22:15:00|1015.39|1013.89|1015.38|1013.88|1015.49|1013.99|1015.38|1013.88|0
1626128400000|2021-07-12 22:20:00|1015.39|1013.89|1015.38|1013.88|1015.49|1013.99|1015.38|1013.88|0
1626128700000|2021-07-12 22:25:00|1015.39|1013.89|1015.43|1013.93|1015.49|1013.99|1015.38|1013.88|0
1626129000000|2021-07-12 22:30:00|1015.42|1013.92|1015.29|1013.79|1015.42|1013.92|1015.25|1013.75|0
1626129300000|2021-07-12 22:35:00|1015.27|1013.77|1015.2|1013.7|1015.29|1013.79|1015.2|1013.7|0
1626129600000|2021-07-12 22:40:00|1015.19|1013.69|1015.25|1013.75|1015.25|1013.75|1015.15|1013.65|0
1626129900000|2021-07-12 22:45:00|1015.24|1013.74|1015.2|1013.7|1015.25|1013.75|1015.2|1013.7|0
1626130200000|2021-07-12 22:50:00|1015.18|1013.68|1015.15|1013.65|1015.18|1013.68|1015.15|1013.65|0
1626130500000|2021-07-12 22:55:00|1015.13|1013.63|1015.06|1013.56|1015.15|1013.65|1015|1013.5|0
1626130800000|2021-07-12 23:00:00|1015.07|1013.57|1015.2|1013.7|1015.2|1013.7|1015|1013.5|0
1626131100000|2021-07-12 23:05:00|1015.19|1013.69|1015.15|1013.65|1015.25|1013.75|1015.15|1013.65|0
1626131400000|2021-07-12 23:10:00|1015.11|1013.61|1015.15|1013.65|1015.15|1013.65|1015.11|1013.61|0
1626131700000|2021-07-12 23:15:00|1015.16|1013.66|1015.25|1013.75|1015.29|1013.79|1015.15|1013.65|0
1626132000000|2021-07-12 23:20:00|1015.24|1013.74|1015.2|1013.7|1015.24|1013.74|1015.2|1013.7|0
1626132300000|2021-07-12 23:25:00|1015.22|1013.72|1015.25|1013.75|1015.25|1013.75|1015.15|1013.65|0
1626132600000|2021-07-12 23:30:00|1015.29|1013.79|1015.38|1013.88|1015.38|1013.88|1015.25|1013.75|0
1626132900000|2021-07-12 23:35:00|1015.39|1013.89|1015.43|1013.93|1015.43|1013.93|1015.34|1013.84|0
1626133200000|2021-07-12 23:40:00|1015.42|1013.92|1015.38|1013.88|1015.43|1013.93|1015.38|1013.88|0
1626133500000|2021-07-12 23:45:00|1015.39|1013.89|1015.49|1013.99|1015.54|1014.04|1015.38|1013.88|0
1626133800000|2021-07-12 23:50:00|1015.5|1014|1015.76|1014.26|1015.79|1014.29|1015.49|1013.99|0
1626134100000|2021-07-12 23:55:00|1015.77|1014.27|1015.72|1014.22|1015.81|1014.31|1015.67|1014.17|0
1626134400000|2021-07-13 00:00:00|1015.71|1014.21|1015.54|1014.04|1015.81|1014.31|1015.49|1013.99|0
1626134700000|2021-07-13 00:05:00|1015.58|1014.08|1015.76|1014.26|1015.81|1014.31|1015.54|1014.04|0
1626135000000|2021-07-13 00:10:00|1015.77|1014.27|1015.72|1014.22|1015.81|1014.31|1015.72|1014.22|0
1626135300000|2021-07-13 00:15:00|1015.74|1014.24|1015.79|1014.29|1016.12|1014.62|1015.74|1014.24|0
1626135600000|2021-07-13 00:20:00|1015.76|1014.26|1015.99|1014.49|1015.99|1014.49|1015.68|1014.18|0
1626135900000|2021-07-13 00:25:00|1015.98|1014.48|1016.2|1014.7|1016.21|1014.71|1015.93|1014.43|0
1626136200000|2021-07-13 00:30:00|1016.18|1014.68|1016.41|1014.91|1016.46|1014.96|1016.13|1014.63|0
1626136500000|2021-07-13 00:35:00|1016.4|1014.9|1016.4|1014.9|1016.62|1015.12|1016.4|1014.9|0
1626136800000|2021-07-13 00:40:00|1016.41|1014.91|1016.51|1015.01|1016.62|1015.12|1016.41|1014.91|0
1626137100000|2021-07-13 00:45:00|1016.52|1015.02|1016.52|1015.02|1016.74|1015.24|1016.52|1015.02|0
1626137400000|2021-07-13 00:50:00|1016.54|1015.04|1016.66|1015.16|1016.66|1015.16|1016.52|1015.02|0
1626137700000|2021-07-13 00:55:00|1016.64|1015.14|1016.51|1015.01|1016.72|1015.22|1016.4|1014.9|0
1626138000000|2021-07-13 01:00:00|1016.52|1015.02|1016.23|1014.73|1016.52|1015.02|1016.07|1014.57|0
1626138300000|2021-07-13 01:05:00|1016.25|1014.75|1016.18|1014.68|1016.3|1014.8|1016.07|1014.57|0
1626138600000|2021-07-13 01:10:00|1016.15|1014.65|1015.85|1014.35|1016.18|1014.68|1015.85|1014.35|0
1626138900000|2021-07-13 01:15:00|1015.86|1014.36|1016.08|1014.58|1016.08|1014.58|1015.86|1014.36|0
1626139200000|2021-07-13 01:20:00|1016.07|1014.57|1015.98|1014.48|1016.08|1014.58|1015.86|1014.36|0
1626139500000|2021-07-13 01:25:00|1015.99|1014.49|1015.74|1014.24|1016.08|1014.58|1015.74|1014.24|0
1626139800000|2021-07-13 01:30:00|1015.64|1014.14|1015.31|1013.81|1015.68|1014.18|1015.03|1013.53|0
1626140100000|2021-07-13 01:35:00|1015.41|1013.91|1015.77|1014.27|1015.84|1014.34|1015.41|1013.91|0
1626140400000|2021-07-13 01:40:00|1015.79|1014.29|1015.51|1014.01|1015.83|1014.33|1015.4|1013.9|0
1626140700000|2021-07-13 01:45:00|1015.52|1014.02|1015.66|1014.16|1015.72|1014.22|1015.45|1013.95|0
1626141000000|2021-07-13 01:50:00|1015.67|1014.17|1015.94|1014.44|1015.99|1014.49|1015.52|1014.02|0
1626141300000|2021-07-13 01:55:00|1015.95|1014.45|1016.38|1014.88|1016.43|1014.93|1015.94|1014.44|0
1626141600000|2021-07-13 02:00:00|1016.37|1014.87|1016.16|1014.66|1016.49|1014.99|1016.16|1014.66|0
1626141900000|2021-07-13 02:05:00|1016.17|1014.67|1016.04|1014.54|1016.37|1014.87|1015.94|1014.44|0
1626142200000|2021-07-13 02:10:00|1016.02|1014.52|1016.15|1014.65|1016.15|1014.65|1015.94|1014.44|0
1626142500000|2021-07-13 02:15:00|1016.16|1014.66|1016.26|1014.76|1016.27|1014.77|1016.15|1014.65|0
1626142800000|2021-07-13 02:20:00|1016.3|1014.8|1016.15|1014.65|1016.37|1014.87|1016.15|1014.65|0
1626143100000|2021-07-13 02:25:00|1016.14|1014.64|1015.93|1014.43|1016.14|1014.64|1015.83|1014.33|0
1626143400000|2021-07-13 02:30:00|1015.9|1014.4|1015.94|1014.44|1016.05|1014.55|1015.83|1014.33|0
1626143700000|2021-07-13 02:35:00|1015.98|1014.48|1016.06|1014.56|1016.16|1014.66|1015.94|1014.44|0
1626144000000|2021-07-13 02:40:00|1016.09|1014.59|1016.05|1014.55|1016.21|1014.71|1016.05|1014.55|0
1626144300000|2021-07-13 02:45:00|1016.04|1014.54|1016.05|1014.55|1016.09|1014.59|1016.04|1014.54|0
1626144600000|2021-07-13 02:50:00|1016.08|1014.58|1016.15|1014.65|1016.15|1014.65|1016.08|1014.58|0
1626144900000|2021-07-13 02:55:00|1016.12|1014.62|1015.94|1014.44|1016.15|1014.65|1015.94|1014.44|0
1626145200000|2021-07-13 03:00:00|1015.96|1014.46|1016.09|1014.59|1016.26|1014.76|1015.94|1014.44|0
1626145500000|2021-07-13 03:05:00|1016.11|1014.61|1016.05|1014.55|1016.16|1014.66|1016.05|1014.55|0
1626145800000|2021-07-13 03:10:00|1016.08|1014.58|1016.04|1014.54|1016.15|1014.65|1016.04|1014.54|0
1626146100000|2021-07-13 03:15:00|1016.05|1014.55|1016.09|1014.59|1016.26|1014.76|1016.05|1014.55|0
1626146400000|2021-07-13 03:20:00|1016.05|1014.55|1016.15|1014.65|1016.26|1014.76|1016.05|1014.55|0
1626146700000|2021-07-13 03:25:00|1016.16|1014.66|1016.16|1014.66|1016.26|1014.76|1016.05|1014.55|0
1626147000000|2021-07-13 03:30:00|1016.18|1014.68|1016.05|1014.55|1016.26|1014.76|1015.94|1014.44|0
1626147300000|2021-07-13 03:35:00|1016.07|1014.57|1016.05|1014.55|1016.16|1014.66|1015.94|1014.44|0
1626147600000|2021-07-13 03:40:00|1016.03|1014.53|1015.87|1014.37|1016.05|1014.55|1015.83|1014.33|0
1626147900000|2021-07-13 03:45:00|1015.88|1014.38|1015.93|1014.43|1016.03|1014.53|1015.82|1014.32|0
1626148200000|2021-07-13 03:50:00|1015.94|1014.44|1016.03|1014.53|1016.14|1014.64|1015.94|1014.44|0
1626148500000|2021-07-13 03:55:00|1016.04|1014.54|1016.03|1014.53|1016.04|1014.54|1016.03|1014.53|0
1626148800000|2021-07-13 04:00:00|1016.05|1014.55|1015.91|1014.41|1016.08|1014.58|1015.91|1014.41|0
1626149100000|2021-07-13 04:05:00|1015.88|1014.38|1015.92|1014.42|1015.93|1014.43|1015.81|1014.31|0
1626149400000|2021-07-13 04:10:00|1015.93|1014.43|1015.71|1014.21|1016.03|1014.53|1015.66|1014.16|0
1626149700000|2021-07-13 04:15:00|1015.74|1014.24|1016.03|1014.53|1016.03|1014.53|1015.66|1014.16|0
1626150000000|2021-07-13 04:20:00|1016.04|1014.54|1016.03|1014.53|1016.13|1014.63|1015.92|1014.42|0
1626150300000|2021-07-13 04:25:00|1016.02|1014.52|1015.93|1014.43|1016.03|1014.53|1015.92|1014.42|0
1626150600000|2021-07-13 04:30:00|1015.94|1014.44|1015.83|1014.33|1016.03|1014.53|1015.82|1014.32|0
1626150900000|2021-07-13 04:35:00|1015.82|1014.32|1015.92|1014.42|1015.93|1014.43|1015.82|1014.32|0
1626151200000|2021-07-13 04:40:00|1015.93|1014.43|1016.03|1014.53|1016.03|1014.53|1015.82|1014.32|0
1626151500000|2021-07-13 04:45:00|1016.02|1014.52|1015.91|1014.41|1016.03|1014.53|1015.86|1014.36|0
1626151800000|2021-07-13 04:50:00|1015.88|1014.38|1016.02|1014.52|1016.02|1014.52|1015.81|1014.31|0
1626152100000|2021-07-13 04:55:00|1016.01|1014.51|1015.91|1014.41|1016.02|1014.52|1015.81|1014.31|0
1626152400000|2021-07-13 05:00:00|1015.92|1014.42|1015.85|1014.35|1016.03|1014.53|1015.81|1014.31|0
1626152700000|2021-07-13 05:05:00|1015.84|1014.34|1015.69|1014.19|1015.91|1014.41|1015.69|1014.19|0
1626153000000|2021-07-13 05:10:00|1015.67|1014.17|1015.69|1014.19|1015.79|1014.29|1015.58|1014.08|0
1626153300000|2021-07-13 05:15:00|1015.68|1014.18|1015.7|1014.2|1015.8|1014.3|1015.68|1014.18|0
1626153600000|2021-07-13 05:20:00|1015.71|1014.21|1015.54|1014.04|1015.75|1014.25|1015.5|1014|0
1626153900000|2021-07-13 05:25:00|1015.56|1014.06|1015.69|1014.19|1015.69|1014.19|1015.48|1013.98|0
1626154200000|2021-07-13 05:30:00|1015.71|1014.21|1015.81|1014.31|1015.85|1014.35|1015.69|1014.19|0
1626154500000|2021-07-13 05:35:00|1015.8|1014.3|1015.61|1014.11|1015.8|1014.3|1015.51|1014.01|0
1626154800000|2021-07-13 05:40:00|1015.64|1014.14|1015.71|1014.21|1015.71|1014.21|1015.6|1014.1|0
1626155100000|2021-07-13 05:45:00|1015.7|1014.2|1015.59|1014.09|1015.81|1014.31|1015.58|1014.08|0
1626155400000|2021-07-13 05:50:00|1015.58|1014.08|1015.49|1013.99|1015.59|1014.09|1015.48|1013.98|0
1626155700000|2021-07-13 05:55:00|1015.52|1014.02|1015.27|1013.77|1015.59|1014.09|1015.17|1013.67|0
1626156000000|2021-07-13 06:00:00|1015.29|1013.79|1015.07|1013.57|1015.49|1013.99|1014.86|1013.36|0
1626156300000|2021-07-13 06:05:00|1015.1|1013.6|1015.05|1013.55|1015.47|1013.97|1015|1013.5|0
1626156600000|2021-07-13 06:10:00|1015.06|1013.56|1014.73|1013.23|1015.1|1013.6|1014.57|1013.07|0
1626156900000|2021-07-13 06:15:00|1014.74|1013.24|1014.83|1013.33|1015.05|1013.55|1014.57|1013.07|0
1626157200000|2021-07-13 06:20:00|1014.8|1013.3|1015.15|1013.65|1015.15|1013.65|1014.62|1013.12|0
1626157500000|2021-07-13 06:25:00|1015.12|1013.62|1014.98|1013.48|1015.2|1013.7|1014.87|1013.37|0
1626157800000|2021-07-13 06:30:00|1014.92|1013.42|1014.78|1013.28|1014.98|1013.48|1014.57|1013.07|0
1626158100000|2021-07-13 06:35:00|1014.79|1013.29|1014.78|1013.28|1015.3|1013.8|1014.78|1013.28|0
1626158400000|2021-07-13 06:40:00|1014.81|1013.31|1015.41|1013.91|1015.61|1014.11|1014.81|1013.31|0
1626158700000|2021-07-13 06:45:00|1015.4|1013.9|1015.4|1013.9|1015.5|1014|1015.2|1013.7|0
1626159000000|2021-07-13 06:50:00|1015.41|1013.91|1015.08|1013.58|1015.62|1014.12|1015.08|1013.58|0
1626159300000|2021-07-13 06:55:00|1015.12|1013.62|1015.96|1014.46|1015.97|1014.47|1014.98|1013.48|0
1626159600000|2021-07-13 07:00:00|1015.92|1014.42|1015.23|1013.73|1016.8|1015.3|1015.22|1013.72|0
1626159900000|2021-07-13 07:05:00|1015.22|1013.72|1014.29|1012.79|1015.23|1013.73|1013.29|1011.29|18
1626160200000|2021-07-13 07:10:00|1014.04|1013.04|1010.79|1009.79|1014.04|1013.04|1010.79|1009.54|8
1626160500000|2021-07-13 07:15:00|1011.04|1009.54|1013.04|1011.79|1013.04|1012.04|1011.04|1009.54|16
1626160800000|2021-07-13 07:20:00|1012.79|1012.04|1013.04|1011.79|1013.79|1012.79|1012.79|1011.79|608
1626161100000|2021-07-13 07:25:00|1012.79|1011.54|1011.79|1010.54|1012.79|1011.54|1011.04|1010.04|10
1626161400000|2021-07-13 07:30:00|1011.54|1010.79|1013.04|1011.79|1013.04|1011.79|1011.29|1010.29|6
1626161700000|2021-07-13 07:35:00|1013.29|1012.04|1012.79|1011.79|1013.29|1012.04|1012.54|1011.29|43
1626162000000|2021-07-13 07:40:00|1012.8|1011.8|1014.55|1013.55|1014.8|1013.8|1012.8|1011.8|0
1626162300000|2021-07-13 07:45:00|1014.8|1013.3|1014.05|1012.8|1014.8|1013.3|1013.8|1012.8|4
1626162600000|2021-07-13 07:50:00|1013.8|1013.05|1014.05|1012.8|1014.3|1013.05|1013.55|1012.55|0
1626162900000|2021-07-13 07:55:00|1014.3|1013.05|1013.8|1012.8|1014.55|1013.3|1013.8|1012.8|2
1626163200000|2021-07-13 08:00:00|1014.05|1013.05|1013.05|1012.05|1014.3|1013.05|1012.8|1012.05|0
1626163500000|2021-07-13 08:05:00|1012.8|1012.3|1013.8|1012.55|1013.8|1012.55|1012.55|1011.55|2
1626163800000|2021-07-13 08:10:00|1013.55|1012.8|1014.3|1013.3|1014.55|1013.55|1013.55|1012.3|8
1626164100000|2021-07-13 08:15:00|1014.55|1013.55|1014.55|1013.8|1014.55|1013.8|1013.8|1012.8|152
1626164400000|2021-07-13 08:20:00|1014.8|1013.55|1015.55|1014.55|1015.8|1014.8|1014.55|1013.55|4
1626164700000|2021-07-13 08:25:00|1015.3|1014.3|1015.8|1014.8|1015.8|1014.8|1015.3|1014.3|1
1626165000000|2021-07-13 08:30:00|1015.55|1014.55|1015.55|1014.8|1015.8|1014.8|1015.05|1014.05|1
1626165300000|2021-07-13 08:35:00|1015.8|1014.55|1014.8|1013.55|1015.8|1015.05|1014.55|1013.3|283
1626165600000|2021-07-13 08:40:00|1015.05|1013.8|1015.3|1014.3|1015.3|1014.3|1014.8|1013.55|0
1626165900000|2021-07-13 08:45:00|1015.55|1014.05|1015.05|1014.05|1015.55|1014.3|1015.05|1014.05|0
1626166200000|2021-07-13 08:50:00|1015.3|1013.8|1014.8|1013.55|1015.3|1014.05|1014.55|1013.3|10
1626166500000|2021-07-13 08:55:00|1014.55|1013.8|1014.3|1013.05|1014.8|1013.8|1014.05|1013.05|10
1626166800000|2021-07-13 09:00:00|1014.05|1012.8|1014.3|1013.05|1014.3|1013.3|1014.05|1012.8|7
1626167100000|2021-07-13 09:05:00|1014.05|1012.8|1014.55|1013.3|1014.55|1013.3|1014.05|1012.8|140
1626167400000|2021-07-13 09:10:00|1014.3|1013.55|1014.55|1013.3|1014.8|1013.55|1014.3|1013.3|0
1626167700000|2021-07-13 09:15:00|1014.8|1013.55|1015.3|1014.3|1015.3|1014.3|1014.8|1013.55|1
1626168000000|2021-07-13 09:20:00|1015.05|1014.05|1015.3|1014.3|1015.3|1014.3|1014.8|1013.55|0
1626168300000|2021-07-13 09:25:00|1015.55|1014.55|1015.8|1014.55|1015.8|1014.55|1015.3|1014.3|1
1626168600000|2021-07-13 09:30:00|1015.55|1014.3|1015.3|1014.3|1015.8|1014.8|1015.3|1014.3|21
1626168900000|2021-07-13 09:35:00|1015.55|1014.05|1015.3|1014.3|1015.8|1014.8|1015.3|1014.05|4
1626169200000|2021-07-13 09:40:00|1015.55|1014.55|1015.8|1014.55|1015.8|1014.55|1015.3|1014.05|0
1626169500000|2021-07-13 09:45:00|1015.55|1014.8|1016.3|1015.3|1016.3|1015.3|1015.55|1014.3|1
1626169800000|2021-07-13 09:50:00|1016.55|1015.55|1016.3|1015.3|1016.8|1015.8|1016.3|1015.3|0
1626170100000|2021-07-13 09:55:00||1015.05||1015.3||1015.3||1015.05|1
1626170400000|2021-07-13 10:00:00|1016.8|1015.55|1016.8|1015.8|1017.3|1016.05|1016.8|1015.3|20
1626170700000|2021-07-13 10:05:00|1017.05|1015.55|1017.05|1016.05|1017.05|1016.05|1016.8|1015.55|0
1626171000000|2021-07-13 10:10:00|1016.8|1015.8|1016.3|1015.3|1016.8|1015.8|1016.3|1015.3|0
1626171300000|2021-07-13 10:15:00|1016.55|1015.05|1016.55|1015.3|1016.8|1015.55|1016.3|1015.05|1
1626171600000|2021-07-13 10:20:00|1016.8|1015.55|1016.55|1015.3|1016.8|1016.05|1016.55|1015.3|1
1626171900000|2021-07-13 10:25:00|1016.8|1015.55|1016.05|1014.8|1016.8|1015.55|1016.05|1014.8|3810
1626172200000|2021-07-13 10:30:00|1016.3|1015.05|1016.55|1015.3|1016.55|1015.55|1016.05|1014.8|1
1626172500000|2021-07-13 10:35:00|1016.8|1015.55|1017.3|1016.3|1017.3|1016.3|1016.55|1015.55|1284
1626172800000|2021-07-13 10:40:00|1017.8|1016.55|1017.8|1016.8|1018.05|1017.05|1017.55|1016.55|2
1626173100000|2021-07-13 10:45:00|1017.55|1016.55|1017.05|1016.05|1017.8|1016.8|1017.05|1016.05|0
1626173400000|2021-07-13 10:50:00|1016.8|1015.8|1016.8|1015.8|1016.8|1015.8|1016.3|1015.05|0
1626173700000|2021-07-13 10:55:00|1017.05|1016.05|1017.05|1015.8|1017.05|1016.05|1016.8|1015.8|12
1626174000000|2021-07-13 11:00:00|1016.8|1016.05|1016.8|1015.8|1017.05|1016.05|1016.55|1015.3|0
1626174300000|2021-07-13 11:05:00|1017.05|1016.05|1017.3|1016.05|1017.3|1016.3|1016.8|1015.8|0
1626174600000|2021-07-13 11:10:00|1017.05|1015.8|1017.55|1016.55|1017.8|1016.55|1016.8|1015.8|0
1626174900000|2021-07-13 11:15:00|1017.8|1016.3|1017.3|1016.05|1017.8|1016.55|1017.3|1016.05|16
1626175200000|2021-07-13 11:20:00||1016.3||1016.05||1016.3||1016.05|0
1626175500000|2021-07-13 11:25:00|1017.05|1016.3|1016.8|1015.55|1017.05|1016.3|1016.8|1015.55|13
1626175800000|2021-07-13 11:30:00|1017.3|1015.8|1017.3|1016.3|1017.3|1016.3|1017.3|1015.8|0
1626176100000|2021-07-13 11:35:00||1016.05||1016.3||1016.3||1016.05|0
1626176400000|2021-07-13 11:40:00|1017.15|1016.15|1017.15|1016.15|1017.15|1016.15|1017.15|1015.9|0
1626176700000|2021-07-13 11:45:00|1017.4|1015.9|1017.65|1016.4|1017.65|1016.4|1017.15|1015.9|0
1626177000000|2021-07-13 11:50:00|1017.4||1017.4||1017.65||1017.15||0
1626177300000|2021-07-13 11:55:00|1017.15|1016.65|1017.15|1015.9|1017.15|1016.65|1016.9|1015.9|2
1626177600000|2021-07-13 12:00:00|1016.9|1016.15|1017.15|1015.9|1017.15|1016.15|1016.9|1015.9|0
1626177900000|2021-07-13 12:05:00|1016.65|1015.65|1017.15|1016.15|1017.15|1016.15|1016.65|1015.65|0
1626178200000|2021-07-13 12:10:00|1017.4|1016.4|1017.65|1016.4|1017.65|1016.4|1017.15|1016.15|1
1626178500000|2021-07-13 12:15:00|1017.9|1016.65|1017.9|1016.65|1017.9|1016.65|1017.9|1016.4|922
1626178800000|2021-07-13 12:20:00|1017.65|1016.4|1017.4|1016.15|1017.65|1016.4|1017.4|1016.15|0
1626179100000|2021-07-13 12:25:00|1017.65|1016.4|1018.15|1015.9|1018.15|1016.4|1017.4|1015.9|0
1626179400000|2021-07-13 12:30:00|1017.9|1015.65|1017.4|1016.15|1017.9|1016.65|1015.65|1014.15|60
1626179700000|2021-07-13 12:35:00|1017.65|1016.4|1017.15|1015.9|1017.9|1016.65|1016.65|1015.4|436
1626180000000|2021-07-13 12:40:00|1016.9|1015.65|1016.4|1015.15|1016.9|1015.65|1016.4|1015.15|1
1626180300000|2021-07-13 12:45:00|1016.15|1014.9|1015.4|1014.15|1016.15|1015.15|1015.15|1014.15|24
1626180600000|2021-07-13 12:50:00|1015.65|1014.9|1015.15|1013.9|1015.65|1014.9|1014.9|1013.9|15
1626180900000|2021-07-13 12:55:00|1015.4|1014.15|1014.4|1013.4|1015.65|1014.65|1014.4|1013.4|3
1626181200000|2021-07-13 13:00:00|1014.9|1013.65|1015.65|1014.4|1015.65|1014.4|1014.4|1013.4|4
1626181500000|2021-07-13 13:05:00|1015.4|1014.15|1015.4|1014.15|1015.65|1014.65|1015.15|1014.15|5
1626181800000|2021-07-13 13:10:00|1015.15|1013.9|1015.4|1014.15|1015.65|1014.4|1015.15|1013.9|0
1626182100000|2021-07-13 13:15:00|1015.65|1014.4|1015.4|1014.4|1015.65|1014.4|1015.15|1014.15|7
1626182400000|2021-07-13 13:20:00|1015.65|1014.65|1015.9|1014.65|1015.9|1014.9|1015.65|1014.65|704
1626182700000|2021-07-13 13:25:00|1016.15|1014.9|1016.9|1015.65|1016.9|1015.65|1016.15|1014.65|0
1626183000000|2021-07-13 13:30:00|1017.15|1015.9|1016.15|1014.9|1017.15|1015.9|1015.9|1014.65|0
1626183300000|2021-07-13 13:35:00|1016.4|1015.15|1017.15|1015.9|1017.15|1015.9|1016.15|1014.9|3
1626183600000|2021-07-13 13:40:00|1016.9|1016.15|1016.4|1015.4|1017.15|1016.15|1016.4|1015.15|3
1626183900000|2021-07-13 13:45:00|1016.15|1015.15|1016.65|1015.65|1016.9|1015.9|1016.15|1015.15|4
1626184200000|2021-07-13 13:50:00|1016.4|1015.4|1016.9|1015.65|1016.9|1015.9|1016.15|1014.9|0
1626184500000|2021-07-13 13:55:00|1017.15|1015.4|1016.15|1014.9|1017.15|1016.15|1016.15|1014.9|89
1626184800000|2021-07-13 14:00:00|1016.4|1014.65|1015.4|1014.15|1016.4|1015.15|1015.15|1014.15|8
1626185100000|2021-07-13 14:05:00|1015.65|1014.4|1016.15|1014.9|1016.15|1014.9|1015.15|1014.15|0
1626185400000|2021-07-13 14:10:00|1015.9|1014.65|1016.15|1014.9|1016.15|1014.9|1015.65|1014.65|0
1626185700000|2021-07-13 14:15:00|1016.4|1015.15|1016.01|1014.51|1016.9|1016.15|1015.96|1014.46|106
1626186000000|2021-07-13 14:20:00|1016.02|1014.52|1016.03|1014.53|1016.22|1014.72|1015.62|1014.12|0
1626186300000|2021-07-13 14:25:00|1016.02|1014.52|1015.72|1014.22|1016.03|1014.53|1015.37|1013.87|0
1626186600000|2021-07-13 14:30:00|1015.71|1014.21|1015.57|1014.07|1015.89|1014.39|1015.51|1014.01|0
1626186900000|2021-07-13 14:35:00|1015.6|1014.1|1015.09|1013.59|1015.7|1014.2|1014.97|1013.47|199
1626187200000|2021-07-13 14:40:00|1015.08|1013.58|1014.57|1013.07|1015.09|1013.59|1014.36|1012.86|0
1626187500000|2021-07-13 14:45:00|1014.56|1013.06|1014.57|1013.07|1014.79|1013.29|1014.44|1012.94|0
1626187800000|2021-07-13 14:50:00|1014.56|1013.06|1014.16|1012.66|1014.72|1013.22|1014.16|1012.66|0
1626188100000|2021-07-13 14:55:00|1014.19|1012.69|1014.35|1012.85|1014.79|1013.29|1014.19|1012.69|0
1626188400000|2021-07-13 15:00:00|1014.34|1012.84|1014.21|1012.71|1014.59|1013.09|1014.16|1012.66|0
1626188700000|2021-07-13 15:05:00|1014.24|1012.74|1014.92|1013.42|1014.94|1013.44|1014.09|1012.59|0
1626189000000|2021-07-13 15:10:00|1014.89|1013.39|1015.35|1013.85|1015.35|1013.85|1014.82|1013.32|0
1626189300000|2021-07-13 15:15:00|1015.36|1013.86|1015.28|1013.78|1015.47|1013.97|1015.14|1013.64|0
1626189600000|2021-07-13 15:20:00|1015.27|1013.77|1015.54|1014.04|1015.65|1014.15|1015.09|1013.59|0
1626189900000|2021-07-13 15:25:00|1015.55|1014.05|1015.45|1013.95|1015.77|1014.27|1015.33|1013.83|0
1626190200000|2021-07-13 15:30:00|1015.44|1013.94|1016.16|1014.66|1016.16|1014.66|1015.23|1013.73|0
1626190500000|2021-07-13 15:35:00|1016.19|1014.69|1016.32|1014.82|1016.54|1015.04|1016.19|1014.69|0
1626190800000|2021-07-13 15:40:00|1016.33|1014.83|1016.11|1014.61|1016.33|1014.83|1016.11|1014.61|0
1626191100000|2021-07-13 15:45:00|1016.12|1014.62|1016.35|1014.85|1016.35|1014.85|1016.12|1014.62|0
1626191400000|2021-07-13 15:50:00|1016.36|1014.86|1016.16|1014.66|1016.36|1014.86|1016.06|1014.56|0
1626191700000|2021-07-13 15:55:00|1016.14|1014.64|1016.11|1014.61|1016.26|1014.76|1015.95|1014.45|0
1626192000000|2021-07-13 16:00:00|1016.1|1014.6|1016.14|1014.64|1016.29|1014.79|1016.06|1014.56|0
1626192300000|2021-07-13 16:05:00|1016.13|1014.63|1016.26|1014.76|1016.26|1014.76|1016.02|1014.52|0
1626192600000|2021-07-13 16:10:00|1016.25|1014.75|1016.23|1014.73|1016.27|1014.77|1016.03|1014.53|0
1626192900000|2021-07-13 16:15:00|1016.22|1014.72|1016.13|1014.63|1016.22|1014.72|1015.99|1014.49|0
1626193200000|2021-07-13 16:20:00|1016.15|1014.65|1016.19|1014.69|1016.26|1014.76|1016.08|1014.58|0
1626193500000|2021-07-13 16:25:00|1016.18|1014.68|1016.29|1014.79|1016.3|1014.8|1016.18|1014.68|0
1626193800000|2021-07-13 16:30:00|1016.28|1014.78|1016.63|1015.13|1016.63|1015.13|1016.28|1014.78|0
1626194100000|2021-07-13 16:35:00|1016.62|1015.12|1016.41|1014.91|1016.63|1015.13|1016.41|1014.91|0
1626194400000|2021-07-13 16:40:00|1016.42|1014.92|1016.39|1014.89|1016.53|1015.03|1016.39|1014.89|0
1626194700000|2021-07-13 16:45:00|1016.4|1014.9|1016.31|1014.81|1016.5|1015|1016.29|1014.79|0
1626195000000|2021-07-13 16:50:00|1016.3|1014.8|1016.41|1014.91|1016.42|1014.92|1016.29|1014.79|0
1626195300000|2021-07-13 16:55:00|1016.4|1014.9|1016.31|1014.81|1016.41|1014.91|1016.29|1014.79|0
1626195600000|2021-07-13 17:00:00|1016.41|1014.91|1015.92|1014.42|1016.41|1014.91|1015.92|1014.42|0
1626195900000|2021-07-13 17:05:00|1015.95|1014.45|1015.81|1014.31|1016.04|1014.54|1015.69|1014.19|0
1626196200000|2021-07-13 17:10:00|1015.8|1014.3|1015.44|1013.94|1015.99|1014.49|1015.21|1013.71|0
1626196500000|2021-07-13 17:15:00|1015.45|1013.95|1014.73|1013.23|1015.56|1014.06|1014.67|1013.17|0
1626196800000|2021-07-13 17:20:00|1014.75|1013.25|1015.19|1013.69|1015.42|1013.92|1014.67|1013.17|0
1626197100000|2021-07-13 17:25:00|1015.18|1013.68|1015.03|1013.53|1015.19|1013.69|1014.77|1013.27|0
1626197400000|2021-07-13 17:30:00|1015.01|1013.51|1014.98|1013.48|1015.03|1013.53|1014.78|1013.28|0
1626197700000|2021-07-13 17:35:00|1014.96|1013.46|1014.81|1013.31|1015.09|1013.59|1014.47|1012.97|0
1626198000000|2021-07-13 17:40:00|1014.82|1013.32|1014.87|1013.37|1015.18|1013.68|1014.45|1012.95|0
1626198300000|2021-07-13 17:45:00|1014.84|1013.34|1014.88|1013.38|1015.03|1013.53|1014.73|1013.23|0
1626198600000|2021-07-13 17:50:00|1014.87|1013.37|1014.87|1013.37|1015|1013.5|1014.74|1013.24|0
1626198900000|2021-07-13 17:55:00|1014.88|1013.38|1015.13|1013.63|1015.36|1013.86|1014.88|1013.38|0
1626199200000|2021-07-13 18:00:00|1015.12|1013.62|1014.22|1012.72|1015.12|1013.62|1014.21|1012.71|0
1626199500000|2021-07-13 18:05:00|1014.23|1012.73|1014.82|1013.32|1014.93|1013.43|1014.23|1012.73|0
1626199800000|2021-07-13 18:10:00|1014.83|1013.33|1015.21|1013.71|1015.22|1013.72|1014.83|1013.33|0
1626200100000|2021-07-13 18:15:00|1015.2|1013.7|1015.09|1013.59|1015.21|1013.71|1014.62|1013.12|0
1626200400000|2021-07-13 18:20:00|1015.08|1013.58|1014.96|1013.46|1015.11|1013.61|1014.61|1013.11|0
1626200700000|2021-07-13 18:25:00|1014.97|1013.47|1015.12|1013.62|1015.35|1013.85|1014.96|1013.46|0
1626201000000|2021-07-13 18:30:00|1015.11|1013.61|1015|1013.5|1015.11|1013.61|1014.78|1013.28|0
1626201300000|2021-07-13 18:35:00|1015.01|1013.51|1014.84|1013.34|1015.12|1013.62|1014.84|1013.34|0
1626201600000|2021-07-13 18:40:00|1014.85|1013.35|1014.36|1012.86|1014.97|1013.47|1014.24|1012.74|0
1626201900000|2021-07-13 18:45:00|1014.33|1012.83|1014.61|1013.11|1014.65|1013.15|1014.12|1012.62|0
1626202200000|2021-07-13 18:50:00|1014.6|1013.1|1014.6|1013.1|1014.72|1013.22|1014.48|1012.98|0
1626202500000|2021-07-13 18:55:00|1014.7|1013.2|1015.09|1013.59|1015.19|1013.69|1014.58|1013.08|0
1626202800000|2021-07-13 19:00:00|1015.12|1013.62|1014.96|1013.46|1015.19|1013.69|1014.76|1013.26|0
1626203100000|2021-07-13 19:05:00|1014.97|1013.47|1014.57|1013.07|1015.19|1013.69|1014.56|1013.06|0
1626203400000|2021-07-13 19:10:00|1014.58|1013.08|1014.42|1012.92|1014.69|1013.19|1014.2|1012.7|0
1626203700000|2021-07-13 19:15:00|1014.43|1012.93|1014.55|1013.05|1014.78|1013.28|1014.3|1012.8|0
1626204000000|2021-07-13 19:20:00|1014.54|1013.04|1014.4|1012.9|1014.77|1013.27|1014.4|1012.9|0
1626204300000|2021-07-13 19:25:00|1014.43|1012.93|1014.64|1013.14|1014.88|1013.38|1014.39|1012.89|0
1626204600000|2021-07-13 19:30:00|1014.63|1013.13|1014.98|1013.48|1014.98|1013.48|1014.37|1012.87|0
1626204900000|2021-07-13 19:35:00|1014.96|1013.46|1015.12|1013.62|1015.23|1013.73|1014.6|1013.1|0
1626205200000|2021-07-13 19:40:00|1015.11|1013.61|1015.55|1014.05|1015.58|1014.08|1014.88|1013.38|0
1626205500000|2021-07-13 19:45:00|1015.56|1014.06|1014.97|1013.47|1015.57|1014.07|1014.95|1013.45|0
1626205800000|2021-07-13 19:50:00|1014.98|1013.48|1014.84|1013.34|1015.09|1013.59|1014.47|1012.97|0
1626206100000|2021-07-13 19:55:00|1014.83|1013.33|1015.29|1013.79|1015.7|1014.2|1014.45|1012.95|0
1626206400000|2021-07-13 20:00:00|1015.28|1013.78|1014.96|1013.46|1015.52|1014.02|1014.87|1013.37|0
1626206700000|2021-07-13 20:05:00|1014.95|1013.45|1015.47|1013.97|1015.52|1014.02|1014.91|1013.41|0
1626207000000|2021-07-13 20:10:00|1015.43|1013.93|1015.2|1013.7|1015.47|1013.97|1015.09|1013.59|0
1626207300000|2021-07-13 20:15:00|1015.18|1013.68|1015|1013.5|1015.2|1013.7|1014.96|1013.46|0
1626207600000|2021-07-13 20:20:00|1014.98|1013.48|1014.84|1013.34|1014.98|1013.48|1014.82|1013.32|0
1626207900000|2021-07-13 20:25:00|1014.85|1013.35|1014.96|1013.46|1014.96|1013.46|1014.82|1013.32|0
1626208200000|2021-07-13 20:30:00|1014.95|1013.45|1014.86|1013.36|1014.95|1013.45|1014.81|1013.31|0
1626208500000|2021-07-13 20:35:00|1014.88|1013.38|1014.86|1013.36|1014.99|1013.49|1014.86|1013.36|0
1626208800000|2021-07-13 20:40:00|1014.9|1013.4|1014.86|1013.36|1014.9|1013.4|1014.76|1013.26|0
1626209100000|2021-07-13 20:45:00|1014.85|1013.35|1014.86|1013.36|1014.86|1013.36|1014.72|1013.22|0
1626209400000|2021-07-13 20:50:00|1014.9|1013.4|1014.76|1013.26|1014.9|1013.4|1014.76|1013.26|0
1626209700000|2021-07-13 20:55:00|1014.72|1013.22|1014.9|1013.4|1014.99|1013.49|1014.66|1013.16|0
1626210000000|2021-07-13 21:00:00|1014.93|1013.43|1014.92|1013.42|1014.93|1013.43|1014.92|1013.42|0
1626210300000|2021-07-13 21:05:00|1014.95|1013.45|1014.97|1013.47|1014.99|1013.49|1014.95|1013.45|0
1626210600000|2021-07-13 21:10:00|1014.95|1013.45|1014.88|1013.38|1014.95|1013.45|1014.88|1013.38|0
1626210900000|2021-07-13 21:15:00|1014.86|1013.36|1014.77|1013.27|1014.9|1013.4|1014.77|1013.27|0
1626211200000|2021-07-13 21:20:00|1014.79|1013.29|1014.79|1013.29|1014.79|1013.29|1014.79|1013.29|0
1626211500000|2021-07-13 21:25:00|1014.77|1013.27|1014.84|1013.34|1014.84|1013.34|1014.77|1013.27|0
1626211800000|2021-07-13 21:30:00|1014.86|1013.36|1014.88|1013.38|1014.9|1013.4|1014.84|1013.34|0
1626212100000|2021-07-13 21:35:00|1014.9|1013.4|1014.92|1013.42|1014.92|1013.42|1014.88|1013.38|0
1626213300000|2021-07-13 21:55:00|1014.9|1013.4|1014.92|1013.42|1014.93|1013.43|1014.9|1013.4|0
1626213600000|2021-07-13 22:00:00|1014.93|1013.43|1014.99|1013.49|1015.08|1013.58|1014.86|1013.36|0
1626213900000|2021-07-13 22:05:00|1015|1013.5|1015.15|1013.65|1015.19|1013.69|1014.95|1013.45|0
1626214200000|2021-07-13 22:10:00|1015.19|1013.69|1015.15|1013.65|1015.19|1013.69|1015.04|1013.54|0
1626214500000|2021-07-13 22:15:00|1015.14|1013.64|1015.24|1013.74|1015.24|1013.74|1015.08|1013.58|0
1626214800000|2021-07-13 22:20:00|1015.26|1013.76|1015.19|1013.69|1015.28|1013.78|1015.19|1013.69|0
1626215100000|2021-07-13 22:25:00|1015.18|1013.68|1015.24|1013.74|1015.26|1013.76|1015.15|1013.65|0
1626215400000|2021-07-13 22:30:00|1015.25|1013.75|1015.37|1013.87|1015.37|1013.87|1015.24|1013.74|0
1626215700000|2021-07-13 22:35:00|1015.38|1013.88|1015.42|1013.92|1015.42|1013.92|1015.33|1013.83|0
1626216000000|2021-07-13 22:40:00|1015.44|1013.94|1015.51|1014.01|1015.62|1014.12|1015.44|1013.94|0
1626216300000|2021-07-13 22:45:00|1015.53|1014.03|1015.42|1013.92|1015.62|1014.12|1015.42|1013.92|0
1626216600000|2021-07-13 22:50:00|1015.43|1013.93|1015.37|1013.87|1015.51|1014.01|1015.37|1013.87|0
1626216900000|2021-07-13 22:55:00|1015.35|1013.85|1015.28|1013.78|1015.4|1013.9|1015.28|1013.78|0
1626217200000|2021-07-13 23:00:00|1015.29|1013.79|1015.28|1013.78|1015.42|1013.92|1015.28|1013.78|0
1626217500000|2021-07-13 23:05:00|1015.29|1013.79|1015.33|1013.83|1015.35|1013.85|1015.28|1013.78|0
1626217800000|2021-07-13 23:10:00|1015.35|1013.85|1015.28|1013.78|1015.37|1013.87|1015.24|1013.74|0
1626218100000|2021-07-13 23:15:00|1015.29|1013.79|1015.37|1013.87|1015.37|1013.87|1015.28|1013.78|0
1626218400000|2021-07-13 23:20:00|1015.38|1013.88|1015.33|1013.83|1015.4|1013.9|1015.33|1013.83|0
1626218700000|2021-07-13 23:25:00|1015.32|1013.82|1015.24|1013.74|1015.33|1013.83|1015.19|1013.69|0
1626219000000|2021-07-13 23:30:00|1015.26|1013.76|1015.04|1013.54|1015.28|1013.78|1015.04|1013.54|0
1626219300000|2021-07-13 23:35:00|1015.03|1013.53|1015.08|1013.58|1015.08|1013.58|1014.95|1013.45|0
1626219600000|2021-07-13 23:40:00|1015.06|1013.56|1014.81|1013.31|1015.08|1013.58|1014.81|1013.31|0
1626219900000|2021-07-13 23:45:00|1014.8|1013.3|1014.43|1012.93|1014.8|1013.3|1014.23|1012.73|0
1626220200000|2021-07-13 23:50:00|1014.42|1012.92|1014.34|1012.84|1014.61|1013.11|1014.09|1012.59|0
1626220500000|2021-07-13 23:55:00|1014.35|1012.85|1014.18|1012.68|1014.38|1012.88|1014.09|1012.59|0
1626220800000|2021-07-14 00:00:00|1014.17|1012.67|1014.61|1013.11|1014.61|1013.11|1014.14|1012.64|0
1626221100000|2021-07-14 00:05:00|1014.59|1013.09|1014.72|1013.22|1014.81|1013.31|1014.47|1012.97|0
1626221400000|2021-07-14 00:10:00|1014.68|1013.18|1014.91|1013.41|1014.95|1013.45|1014.56|1013.06|0
1626221700000|2021-07-14 00:15:00|1014.9|1013.4|1014.37|1012.87|1014.97|1013.47|1014.26|1012.76|0
1626222000000|2021-07-14 00:20:00|1014.34|1012.84|1014.61|1013.11|1014.83|1013.33|1014.15|1012.65|0
1626222300000|2021-07-14 00:25:00|1014.51|1013.01|1014.83|1013.33|1014.83|1013.33|1014.39|1012.89|0
1626222600000|2021-07-14 00:30:00|1014.86|1013.36|1015.25|1013.75|1015.35|1013.85|1014.86|1013.36|0
1626222900000|2021-07-14 00:35:00|1015.35|1013.85|1015.05|1013.55|1015.58|1014.08|1014.94|1013.44|0
1626223200000|2021-07-14 00:40:00|1015.08|1013.58|1014.91|1013.41|1015.15|1013.65|1014.91|1013.41|0
1626223500000|2021-07-14 00:45:00|1014.92|1013.42|1015.15|1013.65|1015.25|1013.75|1014.69|1013.19|0
1626223800000|2021-07-14 00:50:00|1015.14|1013.64|1015.25|1013.75|1015.26|1013.76|1015.02|1013.52|0
1626224100000|2021-07-14 00:55:00|1015.29|1013.79|1015.66|1014.16|1015.66|1014.16|1015.29|1013.79|0
1626224400000|2021-07-14 01:00:00|1015.67|1014.17|1015.25|1013.75|1015.72|1014.22|1015.25|1013.75|0
1626224700000|2021-07-14 01:05:00|1015.24|1013.74|1015.14|1013.64|1015.25|1013.75|1015.13|1013.63|0
1626225000000|2021-07-14 01:10:00|1015.13|1013.63|1015.28|1013.78|1015.38|1013.88|1015.03|1013.53|0
1626225300000|2021-07-14 01:15:00|1015.29|1013.79|1015.93|1014.43|1015.95|1014.45|1015.28|1013.78|0
1626225600000|2021-07-14 01:20:00|1015.92|1014.42|1015.51|1014.01|1015.92|1014.42|1015.45|1013.95|0
1626225900000|2021-07-14 01:25:00|1015.5|1014|1015.4|1013.9|1015.52|1014.02|1015.19|1013.69|0
1626226200000|2021-07-14 01:30:00|1015.38|1013.88|1015.4|1013.9|1015.55|1014.05|1015.2|1013.7|0
1626226500000|2021-07-14 01:35:00|1015.44|1013.94|1015.73|1014.23|1015.88|1014.38|1015.44|1013.94|0
1626226800000|2021-07-14 01:40:00|1015.83|1014.33|1015.51|1014.01|1015.84|1014.34|1015.4|1013.9|0
1626227100000|2021-07-14 01:45:00|1015.49|1013.99|1015.51|1014.01|1015.63|1014.13|1015.4|1013.9|0
1626227400000|2021-07-14 01:50:00|1015.47|1013.97|1015.52|1014.02|1015.75|1014.25|1015.4|1013.9|0
1626227700000|2021-07-14 01:55:00|1015.55|1014.05|1015.42|1013.92|1015.73|1014.23|1015.41|1013.91|0
1626228000000|2021-07-14 02:00:00|1015.45|1013.95|1014.98|1013.48|1015.53|1014.03|1014.88|1013.38|0
1626228300000|2021-07-14 02:05:00|1015.01|1013.51|1014.95|1013.45|1015.18|1013.68|1014.95|1013.45|0
1626228600000|2021-07-14 02:10:00|1014.94|1013.44|1014.96|1013.46|1015.07|1013.57|1014.62|1013.12|0
1626228900000|2021-07-14 02:15:00|1014.93|1013.43|1015.07|1013.57|1015.18|1013.68|1014.75|1013.25|0
1626229200000|2021-07-14 02:20:00|1015.06|1013.56|1015.18|1013.68|1015.34|1013.84|1015.06|1013.56|0
1626229500000|2021-07-14 02:25:00|1015.2|1013.7|1015.28|1013.78|1015.4|1013.9|1015.2|1013.7|0
1626229800000|2021-07-14 02:30:00|1015.26|1013.76|1014.94|1013.44|1015.39|1013.89|1014.94|1013.44|0
1626230100000|2021-07-14 02:35:00|1014.93|1013.43|1014.72|1013.22|1014.98|1013.48|1014.65|1013.15|0
1626230400000|2021-07-14 02:40:00|1014.71|1013.21|1014.93|1013.43|1014.94|1013.44|1014.71|1013.21|0
1626230700000|2021-07-14 02:45:00|1014.95|1013.45|1014.93|1013.43|1015.03|1013.53|1014.7|1013.2|0
1626231000000|2021-07-14 02:50:00|1014.94|1013.44|1014.93|1013.43|1015.04|1013.54|1014.93|1013.43|0
1626231300000|2021-07-14 02:55:00|1014.96|1013.46|1014.93|1013.43|1015.03|1013.53|1014.82|1013.32|0
1626231600000|2021-07-14 03:00:00|1014.94|1013.44|1014.94|1013.44|1015.05|1013.55|1014.83|1013.33|0
1626231900000|2021-07-14 03:05:00|1014.93|1013.43|1014.61|1013.11|1014.93|1013.43|1014.61|1013.11|0
1626232200000|2021-07-14 03:10:00|1014.62|1013.12|1014.52|1013.02|1014.73|1013.23|1014.51|1013.01|0
1626232500000|2021-07-14 03:15:00|1014.53|1013.03|1014.62|1013.12|1014.62|1013.12|1014.51|1013.01|0
1626232800000|2021-07-14 03:20:00|1014.63|1013.13|1014.61|1013.11|1014.73|1013.23|1014.5|1013|0
1626233100000|2021-07-14 03:25:00|1014.58|1013.08|1014.29|1012.79|1014.58|1013.08|1014.17|1012.67|0
1626233400000|2021-07-14 03:30:00|1014.3|1012.8|1014.49|1012.99|1014.49|1012.99|1014.17|1012.67|0
1626233700000|2021-07-14 03:35:00|1014.51|1013.01|1014.49|1012.99|1014.64|1013.14|1014.49|1012.99|0
1626234000000|2021-07-14 03:40:00|1014.46|1012.96|1014.42|1012.92|1014.48|1012.98|1014.37|1012.87|0
1626234300000|2021-07-14 03:45:00|1014.41|1012.91|1014.31|1012.81|1014.41|1012.91|1014.16|1012.66|0
1626234600000|2021-07-14 03:50:00|1014.33|1012.83|1014.37|1012.87|1014.37|1012.87|1014.26|1012.76|0
1626234900000|2021-07-14 03:55:00|1014.4|1012.9|1014.59|1013.09|1014.59|1013.09|1014.4|1012.9|0
1626235200000|2021-07-14 04:00:00|1014.49|1012.99|1014.49|1012.99|1014.7|1013.2|1014.37|1012.87|0
1626235500000|2021-07-14 04:05:00|1014.53|1013.03|1014.37|1012.87|1014.6|1013.1|1014.37|1012.87|0
1626235800000|2021-07-14 04:10:00|1014.36|1012.86|1013.82|1012.32|1014.37|1012.87|1013.81|1012.31|0
1626236100000|2021-07-14 04:15:00|1013.85|1012.35|1013.62|1012.12|1014.04|1012.54|1013.46|1011.96|0
1626236400000|2021-07-14 04:20:00|1013.58|1012.08|1013.7|1012.2|1013.86|1012.36|1013.58|1012.08|0
1626236700000|2021-07-14 04:25:00|1013.73|1012.23|1013.95|1012.45|1013.95|1012.45|1013.59|1012.09|0
1626237000000|2021-07-14 04:30:00|1013.94|1012.44|1013.83|1012.33|1013.94|1012.44|1013.68|1012.18|0
1626237300000|2021-07-14 04:35:00|1013.89|1012.39|1013.79|1012.29|1014|1012.5|1013.78|1012.28|0
1626237600000|2021-07-14 04:40:00|1013.8|1012.3|1013.68|1012.18|1014.01|1012.51|1013.68|1012.18|0
1626237900000|2021-07-14 04:45:00|1013.78|1012.28|1013.89|1012.39|1013.9|1012.4|1013.78|1012.28|0
1626238200000|2021-07-14 04:50:00|1013.9|1012.4|1013.67|1012.17|1013.9|1012.4|1013.57|1012.07|0
1626238500000|2021-07-14 04:55:00|1013.61|1012.11|1013.56|1012.06|1013.68|1012.18|1013.5|1012|0
1626238800000|2021-07-14 05:00:00|1013.55|1012.05|1013.79|1012.29|1013.79|1012.29|1013.44|1011.94|0
1626239100000|2021-07-14 05:05:00|1013.8|1012.3|1013.68|1012.18|1013.8|1012.3|1013.46|1011.96|0
1626239400000|2021-07-14 05:10:00|1013.67|1012.17|1013.81|1012.31|1013.81|1012.31|1013.52|1012.02|0
1626239700000|2021-07-14 05:15:00|1013.79|1012.29|1013.59|1012.09|1013.81|1012.31|1013.46|1011.96|0
1626240000000|2021-07-14 05:20:00|1013.58|1012.08|1013.58|1012.08|1013.69|1012.19|1013.47|1011.97|0
1626240300000|2021-07-14 05:25:00|1013.6|1012.1|1013.9|1012.4|1013.91|1012.41|1013.58|1012.08|0
1626240600000|2021-07-14 05:30:00|1013.89|1012.39|1014.02|1012.52|1014.13|1012.63|1013.84|1012.34|0
1626240900000|2021-07-14 05:35:00|1014.05|1012.55|1014.13|1012.63|1014.24|1012.74|1014.02|1012.52|0
1626241200000|2021-07-14 05:40:00|1014.14|1012.64|1014.43|1012.93|1014.43|1012.93|1014.07|1012.57|0
1626241500000|2021-07-14 05:45:00|1014.42|1012.92|1014.43|1012.93|1014.54|1013.04|1014.32|1012.82|0
1626241800000|2021-07-14 05:50:00|1014.44|1012.94|1014|1012.5|1014.44|1012.94|1014|1012.5|0
1626242100000|2021-07-14 05:55:00|1013.99|1012.49|1013.7|1012.2|1014.1|1012.6|1013.65|1012.15|0
1626242400000|2021-07-14 06:00:00|1013.68|1012.18|1013.56|1012.06|1013.79|1012.29|1013.27|1011.77|0
1626242700000|2021-07-14 06:05:00|1013.53|1012.03|1012.43|1010.93|1013.56|1012.06|1012.32|1010.82|0
1626243000000|2021-07-14 06:10:00|1012.41|1010.91|1012.51|1011.01|1012.61|1011.11|1011.98|1010.48|0
1626243300000|2021-07-14 06:15:00|1012.52|1011.02|1013.27|1011.77|1013.32|1011.82|1012.29|1010.79|0
1626243600000|2021-07-14 06:20:00|1013.37|1011.87|1013.61|1012.11|1013.61|1012.11|1013.04|1011.54|0
1626243900000|2021-07-14 06:25:00|1013.58|1012.08|1013.53|1012.03|1013.64|1012.14|1013.29|1011.79|0
1626244200000|2021-07-14 06:30:00|1013.5|1012|1013.66|1012.16|1013.66|1012.16|1013.22|1011.72|0
1626244500000|2021-07-14 06:35:00|1013.65|1012.15|1014.36|1012.86|1014.36|1012.86|1013.55|1012.05|0
1626244800000|2021-07-14 06:40:00|1014.32|1012.82|1013.71|1012.21|1014.32|1012.82|1013.4|1011.9|0
1626245100000|2021-07-14 06:45:00|1013.68|1012.18|1013.69|1012.19|1014.02|1012.52|1013.59|1012.09|0
1626245400000|2021-07-14 06:50:00|1013.7|1012.2|1013.53|1012.03|1013.7|1012.2|1013.06|1011.56|0
1626245700000|2021-07-14 06:55:00|1013.54|1012.04|1014.34|1012.84|1014.39|1012.89|1012.94|1011.44|0
1626246000000|2021-07-14 07:00:00|1014.31|1012.81|1018.65|1016.4|1018.65|1016.4|1012.6|1011.1|0
1626246300000|2021-07-14 07:05:00|1018.4|1016.65|1016.9|1015.4|1018.65|1016.65|1016.9|1014.9|3
1626246600000|2021-07-14 07:10:00|1017.15|1015.65|1015.15|1013.9|1018.15|1016.9|1014.9|1013.9|503
1626246900000|2021-07-14 07:15:00|1015.4|1014.15|1016.4|1015.4|1016.65|1015.4|1014.9|1013.65|2
1626247200000|2021-07-14 07:20:00|1016.65|1015.15|1017.15|1016.4|1017.4|1016.4|1016.15|1015.15|294
1626247500000|2021-07-14 07:25:00|1016.9|1015.9|1016.15|1014.9|1017.15|1015.9|1016.15|1014.9|11
1626247800000|2021-07-14 07:30:00|1015.9|1014.65|1016.65|1015.4|1016.9|1015.9|1015.4|1014.15|12
1626248100000|2021-07-14 07:35:00|1016.4|1015.65|1017.9|1016.9|1017.9|1016.9|1016.4|1015.65|6
1626248400000|2021-07-14 07:40:00|1017.79|1016.79|1018.29|1017.29|1018.54|1017.29|1017.54|1016.29|3
1626248700000|2021-07-14 07:45:00|1018.04|1016.79|1017.29|1016.04|1018.29|1017.04|1016.79|1015.54|2
1626249000000|2021-07-14 07:50:00|1017.04|1016.29|1017.54|1016.29|1017.79|1016.54|1017.04|1015.79|0
1626249300000|2021-07-14 07:55:00|1017.79|1016.54|1017.29|1016.04|1017.79|1016.54|1017.04|1015.79|1
1626249600000|2021-07-14 08:00:00|1017.54|1016.29|1017.04|1016.04|1017.54|1016.29|1016.54|1015.54|20
1626249900000|2021-07-14 08:05:00|1016.79|1015.54|1015.54|1014.29|1017.29|1015.54|1015.04|1014.04|12
1626250200000|2021-07-14 08:10:00|1015.29|1014.04|1015.04|1014.04|1015.54|1014.29|1014.79|1014.04|6
1626250500000|2021-07-14 08:15:00|1015.54|1013.79|1016.04|1014.79|1016.04|1014.79|1015.54|1013.79|1
1626250800000|2021-07-14 08:20:00|1015.79|1015.04|1015.79|1014.79|1016.29|1015.04|1015.54|1014.54|28
1626251100000|2021-07-14 08:25:00|1016.04|1015.04|1016.04|1014.79|1016.29|1015.04|1015.29|1014.04|4
1626251400000|2021-07-14 08:30:00|1016.29|1015.04|1016.54|1015.79|1017.04|1015.79|1016.04|1014.79|203
1626251700000|2021-07-14 08:35:00|1016.79|1015.29|1016.54|1015.54|1016.79|1015.54|1016.54|1015.29|16
1626252000000|2021-07-14 08:40:00|1016.79|1015.79|1016.29|1015.04|1016.79|1015.79|1016.29|1015.04|4
1626252300000|2021-07-14 08:45:00|1016.04|1014.79|1015.79|1014.54|1016.04|1015.04|1015.29|1014.04|607
1626252600000|2021-07-14 08:50:00|1015.54|1014.79|1015.79|1014.54|1016.29|1015.29|1015.54|1014.54|2
1626252900000|2021-07-14 08:55:00|1015.54|1014.29|1015.04|1013.79|1015.79|1014.79|1015.04|1013.79|3
1626253200000|2021-07-14 09:00:00|1014.79|1013.54|1015.04|1013.79|1015.29|1014.04|1014.79|1013.54|0
1626253500000|2021-07-14 09:05:00|1014.79|1013.54|1015.79|1014.54|1015.79|1014.79|1014.79|1013.54|61
1626253800000|2021-07-14 09:10:00|1016.04|1014.79|1016.04|1014.79|1016.04|1015.04|1015.54|1014.29|3
1626254100000|2021-07-14 09:15:00|1016.29|1015.04|1015.79|1014.79|1016.29|1015.04|1015.79|1014.54|290
1626254400000|2021-07-14 09:20:00|1016.04|1014.54|1015.79|1014.54|1016.04|1015.04|1015.54|1014.29|0
1626254700000|2021-07-14 09:25:00|1015.54|1014.29|1016.04|1014.79|1016.04|1014.79|1015.54|1014.29|0
1626255000000|2021-07-14 09:30:00|1016.29|1015.04|1016.04|1014.79|1016.29|1015.04|1016.04|1014.79|0
1626255300000|2021-07-14 09:35:00|1016.29|1015.04|1016.29|1015.04|1016.29|1015.29|1015.79|1014.79|265
1626255600000|2021-07-14 09:40:00|1016.54|1015.29|1016.54|1015.29|1016.54|1015.29|1016.04|1015.04|1
1626255900000|2021-07-14 09:45:00|1016.29|1015.04|1016.04|1014.79|1016.54|1015.29|1015.79|1014.79|0
1626256200000|2021-07-14 09:50:00|1015.79|1015.04|1015.79|1014.54|1016.54|1015.29|1015.79|1014.54|0
1626256500000|2021-07-14 09:55:00|1015.54|1014.29|1015.79|1014.54|1015.79|1014.79|1015.54|1014.29|0
1626256800000|2021-07-14 10:00:00||1014.79||1014.54||1014.79||1014.54|0
1626257100000|2021-07-14 10:05:00|1015.54|1014.29|1015.29|1014.29|1015.79|1014.54|1015.29|1014.29|0
1626257400000|2021-07-14 10:10:00|1015.54|1014.04|1015.29|1014.04|1015.79|1014.54|1015.29|1014.04|91
1626257700000|2021-07-14 10:15:00|1015.54|1014.29|1015.29|1014.04|1015.54|1014.29|1015.04|1014.04|0
1626258000000|2021-07-14 10:20:00|1015.54|1014.29|1015.79|1014.54|1015.79|1014.54|1015.54|1014.29|2
1626258300000|2021-07-14 10:25:00|1015.54|1014.29|1015.79|1014.79|1015.79|1014.79|1015.54|1014.29|0
1626258600000|2021-07-14 10:30:00|1016.04|1015.04|1017.04|1015.79|1017.04|1015.79|1016.04|1015.04|4
1626258900000|2021-07-14 10:35:00|1016.79|1015.54|1016.54|1015.29|1017.04|1015.79|1016.29|1015.04|53
1626259200000|2021-07-14 10:40:00|1016.29|1015.54|1016.04|1014.79|1016.54|1015.54|1016.04|1014.79|130
1626259500000|2021-07-14 10:45:00|1016.29|1015.04|1016.79|1015.54|1017.04|1015.79|1016.04|1014.79|0
1626259800000|2021-07-14 10:50:00|1016.54|1015.79|1017.04|1015.79|1017.04|1015.79|1016.54|1015.79|1
1626260100000|2021-07-14 10:55:00|1017.29|1016.04|1017.29|1016.29|1017.29|1016.29|1017.04|1016.04|3
1626260400000|2021-07-14 11:00:00|1017.04|1016.04|1016.79|1015.54|1017.04|1016.29|1016.79|1015.54|0
1626260700000|2021-07-14 11:05:00|1017.04|1015.79|1017.29|1016.04|1017.54|1016.54|1017.04|1015.54|0
1626261000000|2021-07-14 11:10:00|1017.04|1015.79|1016.79|1015.54|1017.04|1016.04|1016.29|1015.04|7
1626261300000|2021-07-14 11:15:00|1016.54|1015.29|1017.54|1016.29|1017.79|1016.79|1016.54|1015.29|262
1626261600000|2021-07-14 11:20:00|1017.79|1016.54|1018.04|1016.79|1018.04|1016.79|1017.54|1016.29|6
1626261900000|2021-07-14 11:25:00|1017.79|1016.54|1017.79|1016.54|1017.79|1016.79|1017.29|1016.29|7
1626262200000|2021-07-14 11:30:00|1017.54|1016.79|1018.29|1017.04|1018.29|1017.04|1017.54|1016.54|3
1626262500000|2021-07-14 11:35:00|1018.04|1016.79|1017.79|1016.54|1018.29|1017.04|1017.79|1016.54|4
1626262800000|2021-07-14 11:40:00|1018.03|1016.78|1018.03|1016.78|1018.28|1017.03|1018.03|1016.78|5
1626263100000|2021-07-14 11:45:00|1017.78|1016.53|1017.78|1016.53|1018.03|1016.78|1017.78|1016.53|0
1626263400000|2021-07-14 11:50:00|1017.53|1016.28|1018.53|1017.28|1018.53|1017.28|1017.28|1016.28|0
1626263700000|2021-07-14 11:55:00|1018.78|1017.53|1019.28|1018.03|1019.53|1018.28|1018.78|1017.53|3
1626264000000|2021-07-14 12:00:00|1019.03|1017.78|1019.28|1018.03|1019.28|1018.03|1018.53|1017.78|15
1626264300000|2021-07-14 12:05:00|1019.53|1018.28|1018.78|1017.53|1019.53|1018.28|1018.53|1017.53|0
1626264600000|2021-07-14 12:10:00|1019.03|1017.78|1019.28|1018.03|1019.78|1018.53|1018.78|1017.53|100
1626264900000|2021-07-14 12:15:00|1019.53|1018.28|1018.78|1017.53|1019.53|1018.28|1018.78|1017.53|0
1626265200000|2021-07-14 12:20:00|1018.53|1017.78|1019.28|1018.03|1019.53|1018.28|1018.53|1017.78|5
1626265500000|2021-07-14 12:25:00|1019.53|1018.28|1019.28|1018.03|1019.53|1018.53|1019.28|1018.03|0
1626265800000|2021-07-14 12:30:00|1019.03|1018.28|1019.53|1018.53|1019.53|1018.53|1019.03|1017.78|0
1626266100000|2021-07-14 12:35:00|1019.78|1018.78|1019.78|1018.53|1020.03|1018.78|1019.28|1018.28|0
1626266400000|2021-07-14 12:40:00|1019.53|1018.78|1019.53|1018.53|1020.03|1018.78|1019.53|1018.53|4
1626266700000|2021-07-14 12:45:00|1019.28|1018.28|1020.28|1019.03|1020.28|1019.03|1019.28|1018.28|8
1626267000000|2021-07-14 12:50:00|1020.03|1019.28|1020.28|1019.03|1020.53|1019.28|1020.03|1019.03|17
1626267300000|2021-07-14 12:55:00|1020.53|1019.28|1021.53|1020.78|1021.78|1020.78|1020.53|1019.28|101
1626267600000|2021-07-14 13:00:00|||||||||1
1626267900000|2021-07-14 13:05:00|1022.03|1021.03|1022.03|1020.78|1022.28|1021.03|1021.78|1020.78|2
1626268200000|2021-07-14 13:10:00|1021.78|1021.03|1022.03|1020.78|1022.28|1021.03|1021.78|1020.78|0
1626268500000|2021-07-14 13:15:00|1021.78|1020.28|1021.78|1020.53|1022.03|1020.78|1021.28|1020.28|53
1626268800000|2021-07-14 13:20:00|1021.53|1020.28|1021.53|1020.28|1021.78|1020.53|1021.28|1020.03|12
1626269100000|2021-07-14 13:25:00|1021.78|1020.53|1021.53|1020.53|1021.78|1020.53|1021.28|1020.28|0
1626269400000|2021-07-14 13:30:00|1021.28|1020.28|1022.53|1021.28|1022.53|1021.53|1021.28|1019.78|33
1626269700000|2021-07-14 13:35:00|1022.78|1021.53|1023.03|1022.28|1023.78|1022.28|1022.53|1021.28|47
1626270000000|2021-07-14 13:40:00|1023.28|1021.78|1023.03|1021.78|1023.78|1022.53|1022.78|1021.53|81
1626270300000|2021-07-14 13:45:00|1022.78|1021.53|1021.78|1020.53|1022.78|1021.53|1021.28|1020.03|1027
1626270600000|2021-07-14 13:50:00|1021.53|1020.28|1021.53|1020.53|1022.28|1021.03|1021.28|1020.03|0
1626270900000|2021-07-14 13:55:00|1021.78|1020.28|1021.53|1020.28|1021.78|1020.78|1021.53|1020.28|0
1626271200000|2021-07-14 14:00:00|1021.28|1020.53|1020.53|1019.53|1021.53|1020.78|1020.53|1019.53|218
1626271500000|2021-07-14 14:05:00|1021.03|1019.78|1021.03|1019.78|1021.53|1020.28|1020.78|1019.53|30
1626271800000|2021-07-14 14:10:00|1020.78|1019.53|1022.03|1020.78|1022.28|1021.03|1020.78|1019.53|129
1626272100000|2021-07-14 14:15:00|1022.28|1021.03|1022.48|1020.98|1022.53|1021.28|1021.78|1020.53|49
1626272400000|2021-07-14 14:20:00|1022.47|1020.97|1023.01|1021.51|1023.24|1021.74|1022.27|1020.77|0
1626272700000|2021-07-14 14:25:00|1023|1021.5|1021.98|1020.48|1023.11|1021.61|1021.75|1020.25|0
1626273000000|2021-07-14 14:30:00|1021.99|1020.49|1022.17|1020.67|1022.6|1021.1|1021.97|1020.47|0
1626273300000|2021-07-14 14:35:00|1022.16|1020.66|1022.05|1020.55|1022.38|1020.88|1021.73|1020.23|0
1626273600000|2021-07-14 14:40:00|1022.04|1020.54|1021.89|1020.39|1022.13|1020.63|1021.69|1020.19|0
1626273900000|2021-07-14 14:45:00|1021.9|1020.4|1022.38|1020.88|1022.69|1021.19|1021.61|1020.11|0
1626274200000|2021-07-14 14:50:00|1022.42|1020.92|1022.46|1020.96|1022.59|1021.09|1022.27|1020.77|0
1626274500000|2021-07-14 14:55:00|1022.45|1020.95|1022.53|1021.03|1022.75|1021.25|1022.22|1020.72|0
1626274800000|2021-07-14 15:00:00|1022.54|1021.04|1022.27|1020.77|1022.64|1021.14|1022.04|1020.54|0
1626275100000|2021-07-14 15:05:00|1022.24|1020.74|1021.79|1020.29|1022.27|1020.77|1021.69|1020.19|0
1626275400000|2021-07-14 15:10:00|1021.76|1020.26|1022.01|1020.51|1022.13|1020.63|1021.68|1020.18|0
1626275700000|2021-07-14 15:15:00|1021.98|1020.48|1022.43|1020.93|1022.44|1020.94|1021.88|1020.38|0
1626276000000|2021-07-14 15:20:00|1022.44|1020.94|1022.91|1021.41|1022.96|1021.46|1022.44|1020.94|0
1626276300000|2021-07-14 15:25:00|1022.92|1021.42|1022.56|1021.06|1022.92|1021.42|1022.22|1020.72|0
1626276600000|2021-07-14 15:30:00|1022.55|1021.05|1022.25|1020.75|1022.99|1021.49|1022.15|1020.65|0
1626276900000|2021-07-14 15:35:00|1022.26|1020.76|1022|1020.5|1022.34|1020.84|1021.83|1020.33|0
1626277200000|2021-07-14 15:40:00|1021.97|1020.47|1021.4|1019.9|1021.97|1020.47|1020.85|1019.35|0
1626277500000|2021-07-14 15:45:00|1021.33|1019.83|1020.96|1019.46|1021.45|1019.95|1020.92|1019.42|0
1626277800000|2021-07-14 15:50:00|1020.97|1019.47|1020.41|1018.91|1020.97|1019.47|1020.3|1018.8|0
1626278100000|2021-07-14 15:55:00|1020.42|1018.92|1019.99|1018.49|1020.44|1018.94|1019.67|1018.17|0
1626278400000|2021-07-14 16:00:00|1019.98|1018.48|1021.08|1019.58|1021.2|1019.7|1019.94|1018.44|0
1626278700000|2021-07-14 16:05:00|1021.09|1019.59|1021.34|1019.84|1021.58|1020.08|1021.08|1019.58|0
1626279000000|2021-07-14 16:10:00|1021.33|1019.83|1021.4|1019.9|1021.57|1020.07|1021.2|1019.7|0
1626279300000|2021-07-14 16:15:00|1021.38|1019.88|1021.7|1020.2|1021.71|1020.21|1021.22|1019.72|0
1626279600000|2021-07-14 16:20:00|1021.71|1020.21|1021.72|1020.22|1021.83|1020.33|1021.59|1020.09|0
1626279900000|2021-07-14 16:25:00|1021.71|1020.21|1022.04|1020.54|1022.05|1020.55|1021.6|1020.1|0
1626280200000|2021-07-14 16:30:00|1022.03|1020.53|1022.17|1020.67|1022.17|1020.67|1021.93|1020.43|0
1626280500000|2021-07-14 16:35:00|1022.16|1020.66|1022.38|1020.88|1022.49|1020.99|1021.81|1020.31|0
1626280800000|2021-07-14 16:40:00|1022.4|1020.9|1022.74|1021.24|1022.75|1021.25|1022.26|1020.76|0
1626281100000|2021-07-14 16:45:00|1022.75|1021.25|1022.41|1020.91|1022.75|1021.25|1022.15|1020.65|0
1626281400000|2021-07-14 16:50:00|1022.4|1020.9|1022.41|1020.91|1022.54|1021.04|1022.06|1020.56|0
1626281700000|2021-07-14 16:55:00|1022.4|1020.9|1022.29|1020.79|1022.51|1021.01|1022.18|1020.68|0
1626282000000|2021-07-14 17:00:00|1022.32|1020.82|1022.27|1020.77|1022.51|1021.01|1022.17|1020.67|0
1626282300000|2021-07-14 17:05:00|1022.26|1020.76|1021.6|1020.1|1022.27|1020.77|1021.6|1020.1|0
1626282600000|2021-07-14 17:10:00|1021.62|1020.12|1021.49|1019.99|1021.72|1020.22|1021.34|1019.84|0
1626282900000|2021-07-14 17:15:00|1021.53|1020.03|1021.26|1019.76|1021.6|1020.1|1021.14|1019.64|0
1626283200000|2021-07-14 17:20:00|1021.25|1019.75|1021.14|1019.64|1021.36|1019.86|1020.92|1019.42|0
1626283500000|2021-07-14 17:25:00|1021.15|1019.65|1021.14|1019.64|1021.26|1019.76|1020.9|1019.4|0
1626283800000|2021-07-14 17:30:00|1021.13|1019.63|1021.61|1020.11|1021.62|1020.12|1021.02|1019.52|0
1626284100000|2021-07-14 17:35:00|1021.62|1020.12|1022.08|1020.58|1022.09|1020.59|1021.62|1020.12|0
1626284400000|2021-07-14 17:40:00|1022.09|1020.59|1022.32|1020.82|1022.41|1020.91|1021.96|1020.46|0
1626284700000|2021-07-14 17:45:00|1022.35|1020.85|1022.08|1020.58|1022.42|1020.92|1022.07|1020.57|0
1626285000000|2021-07-14 17:50:00|1022.07|1020.57|1022.19|1020.69|1022.23|1020.73|1021.72|1020.22|0
1626285300000|2021-07-14 17:55:00|1022.2|1020.7|1021.75|1020.25|1022.3|1020.8|1021.75|1020.25|0
1626285600000|2021-07-14 18:00:00|1021.76|1020.26|1021.76|1020.26|1022|1020.5|1021.63|1020.13|0
1626285900000|2021-07-14 18:05:00|1021.75|1020.25|1021.65|1020.15|1021.75|1020.25|1021.52|1020.02|0
1626286200000|2021-07-14 18:10:00|1021.59|1020.09|1021.9|1020.4|1021.91|1020.41|1021.42|1019.92|0
1626286500000|2021-07-14 18:15:00|1021.91|1020.41|1022.04|1020.54|1022.37|1020.87|1021.85|1020.35|0
1626286800000|2021-07-14 18:20:00|1022.05|1020.55|1022.15|1020.65|1022.27|1020.77|1022.04|1020.54|0
1626287100000|2021-07-14 18:25:00|1022.14|1020.64|1021.91|1020.41|1022.26|1020.76|1021.8|1020.3|0
1626287400000|2021-07-14 18:30:00|1021.92|1020.42|1021.8|1020.3|1022.03|1020.53|1021.68|1020.18|0
1626287700000|2021-07-14 18:35:00|1021.83|1020.33|1021.67|1020.17|1022.14|1020.64|1021.67|1020.17|0
1626288000000|2021-07-14 18:40:00|1021.68|1020.18|1021.68|1020.18|1021.92|1020.42|1021.44|1019.94|0
1626288300000|2021-07-14 18:45:00|1021.67|1020.17|1021.66|1020.16|1021.92|1020.42|1021.66|1020.16|0
1626288600000|2021-07-14 18:50:00|1021.67|1020.17|1021.54|1020.04|1021.9|1020.4|1021.54|1020.04|0
1626288900000|2021-07-14 18:55:00|1021.55|1020.05|1021.79|1020.29|1021.79|1020.29|1021.54|1020.04|0
1626289200000|2021-07-14 19:00:00|1021.77|1020.27|1021.95|1020.45|1021.96|1020.46|1021.58|1020.08|0
1626289500000|2021-07-14 19:05:00|1021.96|1020.46|1022.08|1020.58|1022.2|1020.7|1021.95|1020.45|0
1626289800000|2021-07-14 19:10:00|1022.09|1020.59|1021.8|1020.3|1022.15|1020.65|1021.79|1020.29|0
1626290100000|2021-07-14 19:15:00|1021.79|1020.29|1021.44|1019.94|1021.81|1020.31|1021.31|1019.81|0
1626290400000|2021-07-14 19:20:00|1021.45|1019.95|1021.45|1019.95|1021.57|1020.07|1021.33|1019.83|0
1626290700000|2021-07-14 19:25:00|1021.47|1019.97|1021.09|1019.59|1021.68|1020.18|1020.98|1019.48|0
1626291000000|2021-07-14 19:30:00|1021.1|1019.6|1021.35|1019.85|1021.35|1019.85|1020.84|1019.34|0
1626291300000|2021-07-14 19:35:00|1021.36|1019.86|1021.25|1019.75|1021.6|1020.1|1021.23|1019.73|0
1626291600000|2021-07-14 19:40:00|1021.24|1019.74|1020.86|1019.36|1021.25|1019.75|1020.75|1019.25|0
1626291900000|2021-07-14 19:45:00|1020.87|1019.37|1021.36|1019.86|1021.48|1019.98|1020.8|1019.3|0
1626292200000|2021-07-14 19:50:00|1021.35|1019.85|1020.67|1019.17|1021.35|1019.85|1020.54|1019.04|0
1626292500000|2021-07-14 19:55:00|1020.68|1019.18|1020.77|1019.27|1020.81|1019.31|1020.45|1018.95|0
1626292800000|2021-07-14 20:00:00|1020.71|1019.21|1021.04|1019.54|1021.25|1019.75|1020.71|1019.21|0
1626293100000|2021-07-14 20:05:00|1021.05|1019.55|1021.2|1019.7|1021.25|1019.75|1021.05|1019.55|0
1626293400000|2021-07-14 20:10:00|1021.21|1019.71|1020.91|1019.41|1021.43|1019.93|1020.91|1019.41|0
1626293700000|2021-07-14 20:15:00|1020.92|1019.42|1021.2|1019.7|1021.29|1019.79|1020.92|1019.42|0
1626294000000|2021-07-14 20:20:00|1021.19|1019.69|1021|1019.5|1021.19|1019.69|1020.95|1019.45|0
1626294300000|2021-07-14 20:25:00|1021.02|1019.52|1021.09|1019.59|1021.15|1019.65|1021|1019.5|0
1626294600000|2021-07-14 20:30:00|1021.08|1019.58|1021.09|1019.59|1021.15|1019.65|1021.04|1019.54|0
1626294900000|2021-07-14 20:35:00|1021.11|1019.61|1021.04|1019.54|1021.15|1019.65|1020.95|1019.45|0
1626295200000|2021-07-14 20:40:00|1021.05|1019.55|1021.04|1019.54|1021.09|1019.59|1020.95|1019.45|0
1626295500000|2021-07-14 20:45:00|1021.02|1019.52|1020.73|1019.23|1021.02|1019.52|1020.68|1019.18|0
1626295800000|2021-07-14 20:50:00|1020.75|1019.25|1020.72|1019.22|1020.82|1019.32|1020.72|1019.22|0
1626296100000|2021-07-14 20:55:00|1020.68|1019.18|1020.57|1019.07|1020.68|1019.18|1020.5|1019|0
1626296400000|2021-07-14 21:00:00|1020.55|1019.05|1020.61|1019.11|1020.61|1019.11|1020.55|1019.05|0
1626296700000|2021-07-14 21:05:00|1020.59|1019.09|1020.64|1019.14|1020.64|1019.14|1020.59|1019.09|0
1626297000000|2021-07-14 21:10:00|1020.62|1019.12|1020.59|1019.09|1020.64|1019.14|1020.59|1019.09|0
1626297300000|2021-07-14 21:15:00|1020.62|1019.12|1020.7|1019.2|1020.74|1019.24|1020.62|1019.12|0
1626297600000|2021-07-14 21:20:00|1020.68|1019.18|1020.7|1019.2|1020.7|1019.2|1020.68|1019.18|0
1626297900000|2021-07-14 21:25:00|1020.68|1019.18|1020.68|1019.18|1020.74|1019.24|1020.68|1019.18|0
1626298500000|2021-07-14 21:35:00|1020.7|1019.2|1020.7|1019.2|1020.72|1019.22|1020.68|1019.18|0
1626298800000|2021-07-14 21:40:00|1020.72|1019.22|1020.72|1019.22|1020.72|1019.22|1020.72|1019.22|0
1626299100000|2021-07-14 21:45:00|1020.7|1019.2|1020.7|1019.2|1020.72|1019.22|1020.7|1019.2|0
1626299700000|2021-07-14 21:55:00|1020.72|1019.22|1020.72|1019.22|1020.72|1019.22|1020.66|1019.16|0
1626300000000|2021-07-14 22:00:00|1020.73|1019.23|1020.56|1019.06|1020.79|1019.29|1020.52|1019.02|0
1626300300000|2021-07-14 22:05:00|1020.52|1019.02|1020.66|1019.16|1020.66|1019.16|1020.47|1018.97|0
1626300600000|2021-07-14 22:10:00|1020.65|1019.15|1020.86|1019.36|1020.86|1019.36|1020.61|1019.11|0
1626300900000|2021-07-14 22:15:00|1020.85|1019.35|1020.86|1019.36|1020.86|1019.36|1020.77|1019.27|0
1626301200000|2021-07-14 22:20:00|1020.9|1019.4|1020.86|1019.36|1020.99|1019.49|1020.86|1019.36|0
1626301500000|2021-07-14 22:25:00|1020.88|1019.38|1020.95|1019.45|1020.99|1019.49|1020.86|1019.36|0
1626301800000|2021-07-14 22:30:00|1020.97|1019.47|1020.86|1019.36|1021.04|1019.54|1020.86|1019.36|0
1626302100000|2021-07-14 22:35:00|1020.9|1019.4|1020.86|1019.36|1020.9|1019.4|1020.81|1019.31|0
1626302400000|2021-07-14 22:40:00|1020.85|1019.35|1020.95|1019.45|1020.95|1019.45|1020.81|1019.31|0
1626302700000|2021-07-14 22:45:00|1020.94|1019.44|1020.72|1019.22|1020.95|1019.45|1020.72|1019.22|0
1626303000000|2021-07-14 22:50:00|1020.71|1019.21|1020.77|1019.27|1020.86|1019.36|1020.66|1019.16|0
1626303300000|2021-07-14 22:55:00|1020.76|1019.26|1020.77|1019.27|1020.77|1019.27|1020.72|1019.22|0
1626303600000|2021-07-14 23:00:00|1020.81|1019.31|1020.86|1019.36|1020.86|1019.36|1020.77|1019.27|0
1626303900000|2021-07-14 23:05:00|1020.88|1019.38|1020.95|1019.45|1021.04|1019.54|1020.86|1019.36|0
1626304200000|2021-07-14 23:10:00|1020.94|1019.44|1020.81|1019.31|1020.94|1019.44|1020.77|1019.27|0
1626304500000|2021-07-14 23:15:00|1020.8|1019.3|1020.86|1019.36|1020.86|1019.36|1020.77|1019.27|0
1626304800000|2021-07-14 23:20:00|1020.9|1019.4|1020.9|1019.4|1020.9|1019.4|1020.86|1019.36|0
1626305100000|2021-07-14 23:25:00|1020.89|1019.39|1020.81|1019.31|1020.89|1019.39|1020.77|1019.27|0
1626305400000|2021-07-14 23:30:00|1020.8|1019.3|1020.66|1019.16|1020.81|1019.31|1020.66|1019.16|0
1626305700000|2021-07-14 23:35:00|1020.65|1019.15|1020.61|1019.11|1020.66|1019.16|1020.56|1019.06|0
1626306000000|2021-07-14 23:40:00|1020.63|1019.13|1020.52|1019.02|1020.63|1019.13|1020.52|1019.02|0
1626306300000|2021-07-14 23:45:00|1020.51|1019.01|1020.66|1019.16|1020.68|1019.18|1020.5|1019|0
1626306600000|2021-07-14 23:50:00|1020.68|1019.18|1020.72|1019.22|1020.81|1019.31|1020.66|1019.16|0
1626306900000|2021-07-14 23:55:00|1020.74|1019.24|1020.9|1019.4|1020.9|1019.4|1020.72|1019.22|0
1626307200000|2021-07-15 00:00:00|1020.88|1019.38|1020.38|1018.88|1020.9|1019.4|1020.34|1018.84|0
1626307500000|2021-07-15 00:05:00|1020.39|1018.89|1020.34|1018.84|1020.52|1019.02|1020.29|1018.79|0
1626307800000|2021-07-15 00:10:00|1020.36|1018.86|1020.04|1018.54|1020.38|1018.88|1020|1018.5|0
1626308100000|2021-07-15 00:15:00|1020|1018.5|1019.46|1017.96|1020.04|1018.54|1019.14|1017.64|0
1626308400000|2021-07-15 00:20:00|1019.47|1017.97|1019.89|1018.39|1019.89|1018.39|1019.46|1017.96|0
1626308700000|2021-07-15 00:25:00|1019.94|1018.44|1020.1|1018.6|1020.21|1018.71|1019.89|1018.39|0
1626309000000|2021-07-15 00:30:00|1020.08|1018.58|1019.46|1017.96|1020.11|1018.61|1019.35|1017.85|0
1626309300000|2021-07-15 00:35:00|1019.42|1017.92|1019.89|1018.39|1020.04|1018.54|1019.3|1017.8|0
1626309600000|2021-07-15 00:40:00|1019.87|1018.37|1019.56|1018.06|1019.89|1018.39|1019.46|1017.96|0
1626309900000|2021-07-15 00:45:00|1019.55|1018.05|1019|1017.5|1019.56|1018.06|1018.89|1017.39|0
1626310200000|2021-07-15 00:50:00|1018.99|1017.49|1019.08|1017.58|1019.21|1017.71|1018.87|1017.37|0
1626310500000|2021-07-15 00:55:00|1019.09|1017.59|1019.25|1017.75|1019.52|1018.02|1018.98|1017.48|0
1626310800000|2021-07-15 01:00:00|1019.27|1017.77|1019.3|1017.8|1019.31|1017.81|1018.77|1017.27|0
1626311100000|2021-07-15 01:05:00|1019.28|1017.78|1019.02|1017.52|1019.28|1017.78|1018.86|1017.36|0
1626311400000|2021-07-15 01:10:00|1019.03|1017.53|1018.82|1017.32|1019.19|1017.69|1018.77|1017.27|0
1626311700000|2021-07-15 01:15:00|1018.81|1017.31|1019.32|1017.82|1019.33|1017.83|1018.76|1017.26|0
1626312000000|2021-07-15 01:20:00|1019.33|1017.83|1019.2|1017.7|1019.65|1018.15|1019.2|1017.7|0
1626312300000|2021-07-15 01:25:00|1019.18|1017.68|1019.22|1017.72|1019.22|1017.72|1018.97|1017.47|0
1626312600000|2021-07-15 01:30:00|1019.23|1017.73|1019.77|1018.27|1019.78|1018.28|1019|1017.5|0
1626312900000|2021-07-15 01:35:00|1019.75|1018.25|1020.08|1018.58|1020.31|1018.81|1019.66|1018.16|0
1626313200000|2021-07-15 01:40:00|1020.09|1018.59|1020.29|1018.79|1020.41|1018.91|1020.07|1018.57|0
1626313500000|2021-07-15 01:45:00|1020.3|1018.8|1020.17|1018.67|1020.41|1018.91|1020.11|1018.61|0
1626313800000|2021-07-15 01:50:00|1020.15|1018.65|1019.92|1018.42|1020.15|1018.65|1019.8|1018.3|0
1626314100000|2021-07-15 01:55:00|1019.97|1018.47|1020.19|1018.69|1020.19|1018.69|1019.69|1018.19|0
1626314400000|2021-07-15 02:00:00|1020.17|1018.67|1019.86|1018.36|1020.3|1018.8|1019.75|1018.25|0
1626314700000|2021-07-15 02:05:00|1019.87|1018.37|1019.97|1018.47|1020.19|1018.69|1019.87|1018.37|0
1626315000000|2021-07-15 02:10:00|1019.96|1018.46|1020.08|1018.58|1020.29|1018.79|1019.79|1018.29|0
1626315300000|2021-07-15 02:15:00|1020.09|1018.59|1020.09|1018.59|1020.29|1018.79|1019.97|1018.47|0
1626315600000|2021-07-15 02:20:00|1020.12|1018.62|1020.09|1018.59|1020.19|1018.69|1019.98|1018.48|0
1626315900000|2021-07-15 02:25:00|1020.12|1018.62|1020.41|1018.91|1020.43|1018.93|1020.09|1018.59|0
1626316200000|2021-07-15 02:30:00|1020.37|1018.87|1020.11|1018.61|1020.44|1018.94|1020.1|1018.6|0
1626316500000|2021-07-15 02:35:00|1020.1|1018.6|1020.11|1018.61|1020.22|1018.72|1020|1018.5|0
1626316800000|2021-07-15 02:40:00|1020.12|1018.62|1019.68|1018.18|1020.12|1018.62|1019.46|1017.96|0
1626317100000|2021-07-15 02:45:00|1019.7|1018.2|1019.77|1018.27|1019.94|1018.44|1019.57|1018.07|0
1626317400000|2021-07-15 02:50:00|1019.75|1018.25|1019.7|1018.2|1019.98|1018.48|1019.7|1018.2|0
1626317700000|2021-07-15 02:55:00|1019.71|1018.21|1020.19|1018.69|1020.19|1018.69|1019.55|1018.05|0
1626318000000|2021-07-15 03:00:00|1020.18|1018.68|1020.19|1018.69|1020.2|1018.7|1019.97|1018.47|0
1626318300000|2021-07-15 03:05:00|1020.2|1018.7|1020.19|1018.69|1020.29|1018.79|1020.08|1018.58|0
1626318600000|2021-07-15 03:10:00|1020.17|1018.67|1020.2|1018.7|1020.31|1018.81|1020.08|1018.58|0
1626318900000|2021-07-15 03:15:00|1020.21|1018.71|1020.32|1018.82|1020.53|1019.03|1020.2|1018.7|0
1626319200000|2021-07-15 03:20:00|1020.3|1018.8|1020.09|1018.59|1020.31|1018.81|1020.08|1018.58|0
1626319500000|2021-07-15 03:25:00|1020.19|1018.69|1020.32|1018.82|1020.36|1018.86|1020.13|1018.63|0
1626319800000|2021-07-15 03:30:00|1020.33|1018.83|1020.58|1019.08|1020.75|1019.25|1020.32|1018.82|0
1626320100000|2021-07-15 03:35:00|1020.59|1019.09|1020.61|1019.11|1020.78|1019.28|1020.45|1018.95|0
1626320400000|2021-07-15 03:40:00|1020.63|1019.13|1020.51|1019.01|1020.68|1019.18|1020.46|1018.96|0
1626320700000|2021-07-15 03:45:00|1020.49|1018.99|1020.56|1019.06|1020.67|1019.17|1020.46|1018.96|0
1626321000000|2021-07-15 03:50:00|1020.5|1019|1020.45|1018.95|1020.57|1019.07|1020.35|1018.85|0
1626321300000|2021-07-15 03:55:00|1020.34|1018.84|1020.45|1018.95|1020.55|1019.05|1020.29|1018.79|0
1626321600000|2021-07-15 04:00:00|1020.46|1018.96|1020.34|1018.84|1020.46|1018.96|1020.34|1018.84|0
1626321900000|2021-07-15 04:05:00|1020.31|1018.81|1020.45|1018.95|1020.46|1018.96|1020.23|1018.73|0
1626322200000|2021-07-15 04:10:00|1020.46|1018.96|1020.24|1018.74|1020.46|1018.96|1020.23|1018.73|0
1626322500000|2021-07-15 04:15:00|1020.27|1018.77|1020.36|1018.86|1020.46|1018.96|1020.27|1018.77|0
1626322800000|2021-07-15 04:20:00|1020.35|1018.85|1020.56|1019.06|1020.67|1019.17|1020.24|1018.74|0
1626323100000|2021-07-15 04:25:00|1020.54|1019.04|1020.56|1019.06|1020.56|1019.06|1020.45|1018.95|0
1626323400000|2021-07-15 04:30:00|1020.54|1019.04|1020.35|1018.85|1020.54|1019.04|1020.34|1018.84|0
1626323700000|2021-07-15 04:35:00|1020.32|1018.82|1020.24|1018.74|1020.41|1018.91|1020.18|1018.68|0
1626324000000|2021-07-15 04:40:00|1020.22|1018.72|1020.24|1018.74|1020.34|1018.84|1020.13|1018.63|0
1626324300000|2021-07-15 04:45:00|1020.22|1018.72|1020.18|1018.68|1020.29|1018.79|1020.13|1018.63|0
1626324600000|2021-07-15 04:50:00|1020.24|1018.74|1020|1018.5|1020.24|1018.74|1019.95|1018.45|0
1626324900000|2021-07-15 04:55:00|1019.97|1018.47|1020.1|1018.6|1020.15|1018.65|1019.9|1018.4|0
1626325200000|2021-07-15 05:00:00|1020.09|1018.59|1020.43|1018.93|1020.47|1018.97|1020.09|1018.59|0
1626325500000|2021-07-15 05:05:00|1020.44|1018.94|1020.34|1018.84|1020.45|1018.95|1020.27|1018.77|0
1626325800000|2021-07-15 05:10:00|1020.45|1018.95|1020.33|1018.83|1020.45|1018.95|1020.23|1018.73|0
1626326100000|2021-07-15 05:15:00|1020.34|1018.84|1020.1|1018.6|1020.44|1018.94|1020.1|1018.6|0
1626326400000|2021-07-15 05:20:00|1020.11|1018.61|1020.23|1018.73|1020.34|1018.84|1020.11|1018.61|0
1626326700000|2021-07-15 05:25:00|1020.24|1018.74|1020.36|1018.86|1020.47|1018.97|1020.24|1018.74|0
1626327000000|2021-07-15 05:30:00|1020.35|1018.85|1019.87|1018.37|1020.36|1018.86|1019.82|1018.32|0
1626327300000|2021-07-15 05:35:00|1019.85|1018.35|1019.94|1018.44|1020.05|1018.55|1019.82|1018.32|0
1626327600000|2021-07-15 05:40:00|1019.92|1018.42|1019.72|1018.22|1020.05|1018.55|1019.66|1018.16|0
1626327900000|2021-07-15 05:45:00|1019.75|1018.25|1019.84|1018.34|1019.94|1018.44|1019.72|1018.22|0
1626328200000|2021-07-15 05:50:00|1019.83|1018.33|1019.94|1018.44|1019.98|1018.48|1019.82|1018.32|0
1626328500000|2021-07-15 05:55:00|1019.93|1018.43|1020.03|1018.53|1020.04|1018.54|1019.62|1018.12|0
1626328800000|2021-07-15 06:00:00|1020.04|1018.54|1020.38|1018.88|1020.7|1019.2|1020.04|1018.54|0
1626329100000|2021-07-15 06:05:00|1020.43|1018.93|1020.27|1018.77|1020.49|1018.99|1020.06|1018.56|0
1626329400000|2021-07-15 06:10:00|1020.26|1018.76|1019.55|1018.05|1020.26|1018.76|1019.54|1018.04|0
1626329700000|2021-07-15 06:15:00|1019.54|1018.04|1019.44|1017.94|1019.66|1018.16|1019.33|1017.83|0
1626330000000|2021-07-15 06:20:00|1019.41|1017.91|1019.23|1017.73|1019.44|1017.94|1019.13|1017.63|0
1626330300000|2021-07-15 06:25:00|1019.26|1017.76|1019.44|1017.94|1019.66|1018.16|1019.23|1017.73|0
1626330600000|2021-07-15 06:30:00|1019.41|1017.91|1019.14|1017.64|1019.41|1017.91|1019.03|1017.53|0
1626330900000|2021-07-15 06:35:00|1019.13|1017.63|1019.13|1017.63|1019.24|1017.74|1018.61|1017.11|0
1626331200000|2021-07-15 06:40:00|1019.07|1017.57|1019.11|1017.61|1019.23|1017.73|1018.82|1017.32|0
1626331500000|2021-07-15 06:45:00|1019.12|1017.62|1019.31|1017.81|1019.42|1017.92|1019.09|1017.59|0
1626331800000|2021-07-15 06:50:00|1019.28|1017.78|1019.3|1017.8|1019.41|1017.91|1018.99|1017.49|0
1626332100000|2021-07-15 06:55:00|1019.29|1017.79|1019.94|1018.44|1019.94|1018.44|1018.89|1017.39|0
1626332400000|2021-07-15 07:00:00|1019.97|1018.47|1014.43|1012.93|1020.04|1018.54|1014.41|1012.91|0
1626332700000|2021-07-15 07:05:00|1014.44|1012.94|1014.03|1011.78|1015.78|1012.94|1013.53|1011.28|0
1626333000000|2021-07-15 07:10:00|1014.28|1012.03|1015.53|1013.53|1016.78|1014.53|1014.03|1011.78|0
1626333300000|2021-07-15 07:15:00|1015.78|1013.28|1013.53|1011.53|1016.03|1014.03|1013.53|1011.53|0
1626333600000|2021-07-15 07:20:00|1013.78|1011.28|1014.03|1012.03|1014.28|1012.03|1012.53|1010.53|0
1626333900000|2021-07-15 07:25:00|1013.78|1011.78|1014.53|1012.53|1015.03|1013.03|1013.53|1011.53|0
1626334200000|2021-07-15 07:30:00|1014.28|1012.28|1015.78|1013.78|1015.78|1013.78|1013.53|1011.53|0
1626334500000|2021-07-15 07:35:00|1016.03|1014.03|1014.53|1012.53|1016.03|1014.03|1014.53|1012.53|0
1626334800000|2021-07-15 07:40:00|1014.15|1012.15|1014.15|1012.4|1014.65|1012.65|1014.15|1012.15|0
1626335100000|2021-07-15 07:45:00|1014.4|1012.65|1013.15|1011.15|1014.65|1012.65|1013.15|1011.15|0
1626335400000|2021-07-15 07:50:00|1012.9|1010.9|1011.9|1009.9|1012.9|1010.9|1011.15|1009.15|1
1626335700000|2021-07-15 07:55:00|1012.15|1010.15|1013.4|1011.4|1013.4|1011.4|1011.9|1009.9|72
1626336000000|2021-07-15 08:00:00|1013.15|1011.15|1014.4|1012.4|1014.4|1012.4|1013.15|1011.15|0
1626336300000|2021-07-15 08:05:00|1014.15|1012.65|1013.9|1011.9|1014.65|1012.65|1013.65|1011.9|0
1626336600000|2021-07-15 08:10:00|1013.65|1011.65|1014.15|1012.15|1014.65|1012.65|1013.65|1011.65|0
1626336900000|2021-07-15 08:15:00|1013.9|1012.4|1013.65|1011.65|1013.9|1012.4|1012.9|1011.15|0
1626337200000|2021-07-15 08:20:00|1013.9|1011.9|1013.9|1012.9|1014.4|1013.15|1013.9|1011.65|0
1626337500000|2021-07-15 08:25:00|1014.15|1013.15|1014.65|1013.15|1014.65|1013.65|1014.15|1012.15|20
1626337800000|2021-07-15 08:30:00|1014.9|1013.4|1014.9|1013.9|1015.15|1014.15|1014.65|1013.4|60
1626338100000|2021-07-15 08:35:00|1015.15|1013.65|1014.9|1013.15|1015.4|1013.65|1014.15|1012.65|0
1626338400000|2021-07-15 08:40:00|1015.15|1013.4|1015.9|1014.15|1016.15|1014.15|1014.9|1013.4|0
1626338700000|2021-07-15 08:45:00|1016.15|1013.9|1015.65|1014.15|1016.15|1014.15|1015.4|1013.65|0
1626339000000|2021-07-15 08:50:00|1015.9|1013.9|1015.15|1013.65|1015.9|1014.15|1014.9|1013.15|0
1626339300000|2021-07-15 08:55:00|1015.4|1013.4|1015.15|1013.4|1015.4|1013.65|1014.9|1013.15|0
1626339600000|2021-07-15 09:00:00|1015.4|1013.15|1014.15|1012.4|1015.4|1013.65|1014.15|1012.15|30
1626339900000|2021-07-15 09:05:00|1014.4|1012.15|1014.9|1013.15|1014.9|1013.15|1014.15|1012.15|0
1626340200000|2021-07-15 09:10:00|1014.65|1012.9|1014.65|1013.15|1014.9|1013.15|1014.15|1012.15|0
1626340500000|2021-07-15 09:15:00|1014.4|1012.9|1014.15|1012.4|1014.65|1012.9|1014.15|1012.15|0
1626340800000|2021-07-15 09:20:00|1014.4|1012.65|1014.4|1012.65|1014.65|1012.65|1013.9|1012.15|0
1626341100000|2021-07-15 09:25:00|1014.65|1012.9|1015.15|1013.15|1015.15|1013.4|1014.4|1012.9|0
1626341400000|2021-07-15 09:30:00|1014.95|1013.7|1015.45|1014.7|1015.45|1014.7|1014.95|1013.7|0
1626341700000|2021-07-15 09:35:00|1015.95|1014.95|1015.95|1014.7|1016.2|1015.2|1015.95|1014.7|4
1626342000000|2021-07-15 09:40:00|1015.7|1014.95|1016.2|1014.95|1016.2|1014.95|1015.7|1014.7|0
1626342300000|2021-07-15 09:45:00|1016.45|1015.2|1017.2|1015.95|1017.45|1016.2|1016.45|1015.2|1330
1626342600000|2021-07-15 09:50:00|1016.95|1015.7|1017.2|1015.95|1017.2|1015.95|1016.45|1015.2|1472
1626342900000|2021-07-15 09:55:00|1016.95|1016.2|1016.95|1015.95|1017.2|1016.2|1016.7|1015.45|1
1626343200000|2021-07-15 10:00:00|1017.2|1015.7|1016.45|1015.2|1017.2|1015.95|1016.45|1015.2|0
1626343500000|2021-07-15 10:05:00|1016.2|1014.95|1015.95|1014.95|1016.45|1015.45|1015.95|1014.7|1
1626343800000|2021-07-15 10:10:00|1015.7|1014.7|1013.95|1013.2|1015.7|1014.7|1013.95|1013.2|0
1626344100000|2021-07-15 10:15:00|1013.45|1012.7|1012.95|1011.7|1013.45|1012.7|1011.95|1011.2|69
1626344400000|2021-07-15 10:20:00|1012.7|1011.45|1011.95|1011.2|1012.7|1011.45|1011.95|1011.2|0
1626344700000|2021-07-15 10:25:00|1011.7|1010.7|1011.45|1010.2|1011.95|1010.95|1011.2|1010.2|75
1626345000000|2021-07-15 10:30:00|1011.2|1009.95|1010.7|1009.45|1011.45|1010.2|1010.2|1009.2|31
1626345300000|2021-07-15 10:35:00|1010.95|1009.7|1011.7|1010.45|1011.7|1010.45|1010.45|1009.45|18
1626345600000|2021-07-15 10:40:00|1011.45|1010.2|1011.2|1009.95|1011.45|1010.2|1010.2|1009.2|48
1626345900000|2021-07-15 10:45:00|1011.45|1010.2|1011.2|1009.95|1011.7|1010.7|1010.45|1009.7|15
1626346200000|2021-07-15 10:50:00|1010.95|1010.2|1009.95|1008.95|1011.45|1010.2|1009.45|1008.7|2430
1626346500000|2021-07-15 10:55:00|1009.7|1009.2|1010.2|1008.95|1010.45|1009.45|1009.7|1008.95|25
1626346800000|2021-07-15 11:00:00|1010.45|1009.2|1009.7|1008.7|1010.45|1009.2|1009.45|1008.45|44
1626347100000|2021-07-15 11:05:00|1009.95|1008.45|1009.45|1008.2|1009.95|1008.7|1008.95|1008.2|27
1626347400000|2021-07-15 11:10:00|1009.2|1008.45|1009.7|1008.7|1010.2|1008.95|1009.2|1008.2|18
1626347700000|2021-07-15 11:15:00|1009.95|1008.45|1009.45|1008.2|1010.2|1009.2|1009.2|1008.2|23
1626348000000|2021-07-15 11:20:00|1009.2|1007.95|1008.2|1007.2|1009.2|1007.95|1008.2|1007.2|762
1626348300000|2021-07-15 11:25:00|1007.95|1006.95|1007.7|1006.95|1008.45|1007.2|1007.45|1006.45|16
1626348600000|2021-07-15 11:30:00|1007.95|1006.7|1007.7|1006.45|1008.2|1006.95|1006.7|1005.95|44
1626348900000|2021-07-15 11:35:00|1007.95|1006.7|1008.2|1007.2|1009.2|1007.95|1007.95|1006.7|35
1626349200000|2021-07-15 11:40:00|1007.95|1007.36|1009.6|1008.85|1009.85|1008.85|1007.95|1007.36|15
1626349500000|2021-07-15 11:45:00|1009.85|1009.1|1010.85|1009.6|1010.85|1009.6|1009.85|1009.1|67
1626349800000|2021-07-15 11:50:00|1011.1|1009.85|1010.85|1009.6|1011.1|1010.1|1010.35|1009.6|53
1626350100000|2021-07-15 11:55:00|1011.1|1009.85|1010.1|1008.85|1011.1|1009.85|1010.1|1008.85|22
1626350400000|2021-07-15 12:00:00|1010.35|1009.1|1009.6|1008.35|1010.35|1009.35|1009.6|1008.35|5
1626350700000|2021-07-15 12:05:00|1009.85|1008.6|1009.35|1008.1|1010.1|1008.85|1009.1|1008.1|9
1626351000000|2021-07-15 12:10:00|1009.1||1009.1||1009.35||1009.1||0
1626351300000|2021-07-15 12:15:00|1009.35|1008.35|1008.6|1007.6|1009.35|1008.35|1008.6|1007.35|1
1626351600000|2021-07-15 12:20:00|1009.1|1007.35|1009.1|1008.1|1009.35|1008.1|1009.1|1007.35|2
1626351900000|2021-07-15 12:25:00|1009.6|1008.35|1010.35|1007.85|1010.35|1008.85|1009.1|1007.85|6
1626352200000|2021-07-15 12:30:00|1010.1|1008.1|1009.6|1008.35|1010.1|1008.85|1009.1|1007.85|0
1626352500000|2021-07-15 12:35:00|1009.85|1008.6|1008.85|1007.6|1009.85|1008.6|1008.35|1007.6|24
1626352800000|2021-07-15 12:40:00|1008.6|1007.85|1008.85|1007.85|1009.1|1008.35|1008.1|1007.35|38
1626353100000|2021-07-15 12:45:00|1008.6|1007.35|1009.1|1007.85|1009.35|1008.1|1008.35|1007.35|1
1626353400000|2021-07-15 12:50:00|1009.35|1008.1|1008.85|1007.6|1009.35|1008.35|1008.6|1007.35|0
1626353700000|2021-07-15 12:55:00|1008.6|1007.35|1008.6|1007.35|1008.85|1007.85|1008.35|1007.35|0
1626354000000|2021-07-15 13:00:00|1008.35|1007.6|1008.1|1006.85|1008.6|1007.6|1008.1|1006.85|4
1626354300000|2021-07-15 13:05:00|1008.35|1007.1|1008.35|1007.35|1008.35|1007.35|1007.85|1006.85|2
1626354600000|2021-07-15 13:10:00|1008.6|1007.1|1008.85|1007.6|1009.6|1008.35|1008.35|1007.1|8
1626354900000|2021-07-15 13:15:00|1009.35|1007.35|1008.1|1007.1|1009.6|1007.6|1008.1|1006.85|1
1626355200000|2021-07-15 13:20:00|1008.35|1007.35|1008.35|1007.35|1008.35|1007.6|1008.1|1007.1|2
1626355500000|2021-07-15 13:25:00|1008.1|1006.85|1007.85|1006.6|1008.1|1006.85|1007.85|1006.6|1
1626355800000|2021-07-15 13:30:00|1007.6|1006.85|1008.35|1007.1|1009.85|1008.85|1007.6|1006.35|4
1626356100000|2021-07-15 13:35:00|1008.1|1006.85|1008.38|1007.13|1009.54|1008.54|1008.1|1006.85|0
1626356400000|2021-07-15 13:40:00|1008.13|1006.88|1007.13|1006.38|1008.13|1007.13|1007.13|1006.13|6
1626356700000|2021-07-15 13:45:00|1007.38|1006.63|1009.38|1008.38|1009.63|1008.38|1007.38|1006.63|2
1626357000000|2021-07-15 13:50:00|1009.63|1008.13|1008.57|1007.32|1009.63|1008.63|1008.32|1007.07|0
1626357300000|2021-07-15 13:55:00|1008.82|1007.57|1010.82|1009.57|1010.82|1009.57|1008.82|1007.57|7
1626357600000|2021-07-15 14:00:00|1010.57|1009.82|1011.57|1010.32|1011.57|1010.32|1010.32|1009.07|69
1626357900000|2021-07-15 14:05:00|1011.32|1010.57|1011.82|1010.82|1012.07|1010.82|1011.32|1010.07|7
1626358200000|2021-07-15 14:10:00|1011.78|1010.78|1012.03|1010.78|1012.03|1011.28|1011.28|1010.28|211
1626358500000|2021-07-15 14:15:00|1012.28|1011.03|1010.12|1008.62|1012.28|1011.03|1010.12|1008.62|2
1626358800000|2021-07-15 14:20:00|1010.11|1008.61|1010.46|1008.96|1010.77|1009.27|1009.91|1008.41|0
1626359100000|2021-07-15 14:25:00|1010.45|1008.95|1009.82|1008.32|1010.57|1009.07|1009.58|1008.08|279
1626359400000|2021-07-15 14:30:00|1009.81|1008.31|1010.52|1009.02|1010.66|1009.16|1009.61|1008.11|0
1626359700000|2021-07-15 14:35:00|1010.55|1009.05|1010.89|1009.39|1011|1009.5|1010.18|1008.68|0
1626360000000|2021-07-15 14:40:00|1010.86|1009.36|1009.98|1008.48|1010.89|1009.39|1009.73|1008.23|87
1626360300000|2021-07-15 14:45:00|1009.99|1008.49|1009.99|1008.49|1010.44|1008.94|1009.73|1008.23|0
1626360600000|2021-07-15 14:50:00|1009.98|1008.48|1009.67|1008.17|1010.3|1008.8|1009.41|1007.91|0
1626360900000|2021-07-15 14:55:00|1009.66|1008.16|1009.76|1008.26|1010|1008.5|1009.36|1007.86|0
1626361200000|2021-07-15 15:00:00|1009.73|1008.23|1008.21|1006.71|1009.9|1008.4|1008.11|1006.61|0
1626361500000|2021-07-15 15:05:00|1008.23|1006.73|1008.94|1007.44|1009.29|1007.79|1007.92|1006.42|0
1626361800000|2021-07-15 15:10:00|1008.93|1007.43|1009.09|1007.59|1009.31|1007.81|1008.47|1006.97|0
1626362100000|2021-07-15 15:15:00|1009.1|1007.6|1008.77|1007.27|1009.3|1007.8|1008.65|1007.15|0
1626362400000|2021-07-15 15:20:00|1008.78|1007.28|1009.52|1008.02|1009.71|1008.21|1008.56|1007.06|0
1626362700000|2021-07-15 15:25:00|1009.51|1008.01|1010.03|1008.53|1010.03|1008.53|1008.97|1007.47|0
1626363000000|2021-07-15 15:30:00|1010.02|1008.52|1009.82|1008.32|1010.19|1008.69|1009.55|1008.05|0
1626363300000|2021-07-15 15:35:00|1009.83|1008.33|1010.59|1009.09|1010.6|1009.1|1009.83|1008.33|0
1626363600000|2021-07-15 15:40:00|1010.56|1009.06|1010.58|1009.08|1010.7|1009.2|1010.46|1008.96|0
1626363900000|2021-07-15 15:45:00|1010.57|1009.07|1010.75|1009.25|1010.87|1009.37|1010.55|1009.05|0
1626364200000|2021-07-15 15:50:00|1010.78|1009.28|1010.83|1009.33|1010.96|1009.46|1010.74|1009.24|0
1626364500000|2021-07-15 15:55:00|1010.82|1009.32|1010.25|1008.75|1010.83|1009.33|1010.24|1008.74|0
1626364800000|2021-07-15 16:00:00|1010.26|1008.76|1009.87|1008.37|1010.35|1008.85|1009.86|1008.36|0
1626365100000|2021-07-15 16:05:00|1009.86|1008.36|1008.97|1007.47|1010|1008.5|1008.97|1007.47|0
1626365400000|2021-07-15 16:10:00|1008.98|1007.48|1009.56|1008.06|1009.68|1008.18|1008.97|1007.47|0
1626365700000|2021-07-15 16:15:00|1009.59|1008.09|1009.65|1008.15|1009.76|1008.26|1009.07|1007.57|0
1626366000000|2021-07-15 16:20:00|1009.63|1008.13|1009.9|1008.4|1009.9|1008.4|1009.33|1007.83|0
1626366300000|2021-07-15 16:25:00|1009.89|1008.39|1009.92|1008.42|1010.13|1008.63|1009.79|1008.29|0
1626366600000|2021-07-15 16:30:00|1009.91|1008.41|1009.67|1008.17|1010.04|1008.54|1009.67|1008.17|0
1626366900000|2021-07-15 16:35:00|1009.68|1008.18|1009.86|1008.36|1009.97|1008.47|1009.66|1008.16|0
1626367200000|2021-07-15 16:40:00|1009.85|1008.35|1009.98|1008.48|1010.06|1008.56|1009.84|1008.34|0
1626367500000|2021-07-15 16:45:00|1009.99|1008.49|1009.78|1008.28|1009.99|1008.49|1009.76|1008.26|0
1626367800000|2021-07-15 16:50:00|1009.77|1008.27|1009.56|1008.06|1009.99|1008.49|1009.55|1008.05|0
1626368100000|2021-07-15 16:55:00|1009.55|1008.05|1009.14|1007.64|1009.56|1008.06|1009.1|1007.6|0
1626368400000|2021-07-15 17:00:00|1009.12|1007.62|1008.73|1007.23|1009.21|1007.71|1008.61|1007.11|0
1626368700000|2021-07-15 17:05:00|1008.72|1007.22|1008.77|1007.27|1008.94|1007.44|1008.61|1007.11|0
1626369000000|2021-07-15 17:10:00|1008.75|1007.25|1008.15|1006.65|1008.84|1007.34|1008.09|1006.59|0
1626369300000|2021-07-15 17:15:00|1008.2|1006.7|1008.08|1006.58|1008.71|1007.21|1007.98|1006.48|0
1626369600000|2021-07-15 17:20:00|1008.05|1006.55|1008.22|1006.72|1008.44|1006.94|1007.98|1006.48|0
1626369900000|2021-07-15 17:25:00|1008.21|1006.71|1008.22|1006.72|1008.46|1006.96|1007.9|1006.4|0
1626370200000|2021-07-15 17:30:00|1008.21|1006.71|1007.6|1006.1|1008.21|1006.71|1007.59|1006.09|0
1626370500000|2021-07-15 17:35:00|1007.59|1006.09|1007.4|1005.9|1007.8|1006.3|1007.23|1005.73|0
1626370800000|2021-07-15 17:40:00|1007.42|1005.92|1007.04|1005.54|1007.52|1006.02|1006.92|1005.42|0
1626371100000|2021-07-15 17:45:00|1007.03|1005.53|1007.42|1005.92|1007.5|1006|1006.91|1005.41|0
1626371400000|2021-07-15 17:50:00|1007.41|1005.91|1006.89|1005.39|1007.51|1006.01|1006.89|1005.39|0
1626371700000|2021-07-15 17:55:00|1006.88|1005.38|1006.54|1005.04|1006.88|1005.38|1006.52|1005.02|0
1626372000000|2021-07-15 18:00:00|1006.53|1005.03|1006.8|1005.3|1007.16|1005.66|1006.43|1004.93|0
1626372300000|2021-07-15 18:05:00|1006.81|1005.31|1007.39|1005.89|1007.51|1006.01|1006.7|1005.2|0
1626372600000|2021-07-15 18:10:00|1007.37|1005.87|1007.19|1005.69|1007.41|1005.91|1007.04|1005.54|0
1626372900000|2021-07-15 18:15:00|1007.18|1005.68|1007.57|1006.07|1007.67|1006.17|1006.96|1005.46|0
1626373200000|2021-07-15 18:20:00|1007.58|1006.08|1007.82|1006.32|1007.82|1006.32|1007.57|1006.07|0
1626373500000|2021-07-15 18:25:00|1007.81|1006.31|1007.84|1006.34|1007.97|1006.47|1007.6|1006.1|0
1626373800000|2021-07-15 18:30:00|1007.85|1006.35|1007.59|1006.09|1007.85|1006.35|1007.59|1006.09|0
1626374100000|2021-07-15 18:35:00|1007.6|1006.1|1007.25|1005.75|1007.61|1006.11|1007.14|1005.64|0
1626374400000|2021-07-15 18:40:00|1007.24|1005.74|1007.14|1005.64|1007.36|1005.86|1007.02|1005.52|0
1626374700000|2021-07-15 18:45:00|1007.13|1005.63|1007.63|1006.13|1007.63|1006.13|1006.65|1005.15|0
1626375000000|2021-07-15 18:50:00|1007.62|1006.12|1007.75|1006.25|1007.85|1006.35|1007.51|1006.01|0
1626375300000|2021-07-15 18:55:00|1007.71|1006.21|1008.21|1006.71|1008.21|1006.71|1007.64|1006.14|0
1626375600000|2021-07-15 19:00:00|1008.18|1006.68|1008.47|1006.97|1008.67|1007.17|1008.11|1006.61|0
1626375900000|2021-07-15 19:05:00|1008.49|1006.99|1008.53|1007.03|1008.66|1007.16|1008.4|1006.9|0
1626376200000|2021-07-15 19:10:00|1008.52|1007.02|1008.18|1006.68|1008.63|1007.13|1008.17|1006.67|0
1626376500000|2021-07-15 19:15:00|1008.19|1006.69|1008.41|1006.91|1008.53|1007.03|1008.17|1006.67|0
1626376800000|2021-07-15 19:20:00|1008.42|1006.92|1008.72|1007.22|1008.72|1007.22|1008.27|1006.77|0
1626377100000|2021-07-15 19:25:00|1008.71|1007.21|1009.06|1007.56|1009.17|1007.67|1008.71|1007.21|0
1626377400000|2021-07-15 19:30:00|1009.07|1007.57|1009.43|1007.93|1009.55|1008.05|1009.06|1007.56|0
1626377700000|2021-07-15 19:35:00|1009.44|1007.94|1008.94|1007.44|1009.67|1008.17|1008.94|1007.44|0
1626378000000|2021-07-15 19:40:00|1008.95|1007.45|1008.93|1007.43|1009.16|1007.66|1008.81|1007.31|0
1626378300000|2021-07-15 19:45:00|1008.96|1007.46|1009.03|1007.53|1009.29|1007.79|1008.93|1007.43|0
1626378600000|2021-07-15 19:50:00|1009.04|1007.54|1009.61|1008.11|1009.62|1008.12|1009.03|1007.53|0
1626378900000|2021-07-15 19:55:00|1009.6|1008.1|1009.81|1008.31|1010.14|1008.64|1009.58|1008.08|0
1626379200000|2021-07-15 20:00:00|1009.8|1008.3|1009.52|1008.02|1010.13|1008.63|1009.52|1008.02|0
1626379500000|2021-07-15 20:05:00|1009.51|1008.01|1009|1007.5|1009.52|1008.02|1008.96|1007.46|0
1626379800000|2021-07-15 20:10:00|1009.01|1007.51|1009.05|1007.55|1009.23|1007.73|1008.96|1007.46|0
1626380100000|2021-07-15 20:15:00|1009.04|1007.54|1009|1007.5|1009.07|1007.57|1008.86|1007.36|0
1626380400000|2021-07-15 20:20:00|1008.98|1007.48|1008.96|1007.46|1009.09|1007.59|1008.96|1007.46|0
1626380700000|2021-07-15 20:25:00|1008.95|1007.45|1009|1007.5|1009|1007.5|1008.91|1007.41|0
1626381000000|2021-07-15 20:30:00|1008.99|1007.49|1009|1007.5|1009|1007.5|1008.96|1007.46|0
1626381300000|2021-07-15 20:35:00|1008.99|1007.49|1009|1007.5|1009|1007.5|1008.96|1007.46|0
1626381600000|2021-07-15 20:40:00|1009.01|1007.51|1009.05|1007.55|1009.07|1007.57|1009.01|1007.51|0
1626381900000|2021-07-15 20:45:00|1009.04|1007.54|1008.82|1007.32|1009.04|1007.54|1008.82|1007.32|0
1626382200000|2021-07-15 20:50:00|1008.83|1007.33|1009|1007.5|1009|1007.5|1008.82|1007.32|0
1626382500000|2021-07-15 20:55:00|1008.99|1007.49|1009|1007.5|1009.02|1007.52|1008.96|1007.46|0
1626382800000|2021-07-15 21:00:00|1009.12|1007.62|1009.12|1007.62|1009.12|1007.62|1009.1|1007.6|0
1626383100000|2021-07-15 21:05:00|1009.14|1007.64|1009.08|1007.58|1009.14|1007.64|1009.08|1007.58|0
1626383400000|2021-07-15 21:10:00|1009.1|1007.6|1008.97|1007.47|1009.12|1007.62|1008.95|1007.45|0
1626383700000|2021-07-15 21:15:00|1008.99|1007.49|1008.99|1007.49|1008.99|1007.49|1008.99|1007.49|0
1626384000000|2021-07-15 21:20:00|1008.97|1007.47|1008.95|1007.45|1008.99|1007.49|1008.89|1007.39|0
1626384300000|2021-07-15 21:25:00|1008.97|1007.47|1008.97|1007.47|1009.02|1007.52|1008.97|1007.47|0
1626384600000|2021-07-15 21:30:00|1008.87|1007.37|1008.86|1007.36|1008.93|1007.43|1008.82|1007.32|0
1626384900000|2021-07-15 21:35:00|1008.91|1007.41|1008.93|1007.43|1008.99|1007.49|1008.91|1007.41|0
1626385200000|2021-07-15 21:40:00|1008.87|1007.37|1008.95|1007.45|1008.99|1007.49|1008.84|1007.34|0
1626385500000|2021-07-15 21:45:00|1008.97|1007.47|1008.93|1007.43|1008.97|1007.47|1008.93|1007.43|0
1626385800000|2021-07-15 21:50:00|1008.91|1007.41|1008.93|1007.43|1008.95|1007.45|1008.91|1007.41|0
1626386100000|2021-07-15 21:55:00|1008.91|1007.41|1008.95|1007.45|1008.95|1007.45|1008.91|1007.41|0
1626386400000|2021-07-15 22:00:00|1008.94|1007.44|1009|1007.5|1009.07|1007.57|1008.71|1007.21|0
1626386700000|2021-07-15 22:05:00|1009.01|1007.51|1008.86|1007.36|1009.05|1007.55|1008.82|1007.32|0
1626387000000|2021-07-15 22:10:00|1008.87|1007.37|1008.77|1007.27|1008.96|1007.46|1008.77|1007.27|0
1626387300000|2021-07-15 22:15:00|1008.78|1007.28|1008.66|1007.16|1008.86|1007.36|1008.66|1007.16|0
1626387600000|2021-07-15 22:20:00|1008.67|1007.17|1008.62|1007.12|1008.77|1007.27|1008.62|1007.12|0
1626387900000|2021-07-15 22:25:00|1008.61|1007.11|1008.58|1007.08|1008.61|1007.11|1008.49|1006.99|0
1626388200000|2021-07-15 22:30:00|1008.56|1007.06|1008.67|1007.17|1008.67|1007.17|1008.56|1007.06|0
1626388500000|2021-07-15 22:35:00|1008.63|1007.13|1008.67|1007.17|1008.67|1007.17|1008.63|1007.13|0
1626388800000|2021-07-15 22:40:00|1008.63|1007.13|1008.63|1007.13|1008.67|1007.17|1008.63|1007.13|0
1626389100000|2021-07-15 22:45:00|1008.64|1007.14|1008.78|1007.28|1008.83|1007.33|1008.64|1007.14|0
1626389400000|2021-07-15 22:50:00|1008.77|1007.27|1008.83|1007.33|1008.92|1007.42|1008.72|1007.22|0
1626389700000|2021-07-15 22:55:00|1008.85|1007.35|1008.87|1007.37|1008.92|1007.42|1008.78|1007.28|0
1626390000000|2021-07-15 23:00:00|1008.88|1007.38|1008.92|1007.42|1009.01|1007.51|1008.87|1007.37|0
1626390300000|2021-07-15 23:05:00|1008.94|1007.44|1008.83|1007.33|1009.06|1007.56|1008.83|1007.33|0
1626390600000|2021-07-15 23:10:00|1008.85|1007.35|1008.97|1007.47|1009.01|1007.51|1008.85|1007.35|0
1626390900000|2021-07-15 23:15:00|1008.99|1007.49|1008.97|1007.47|1009.08|1007.58|1008.92|1007.42|0
1626391200000|2021-07-15 23:20:00|1008.99|1007.49|1009.06|1007.56|1009.06|1007.56|1008.97|1007.47|0
1626391500000|2021-07-15 23:25:00|1009.08|1007.58|1008.97|1007.47|1009.1|1007.6|1008.97|1007.47|0
1626391800000|2021-07-15 23:30:00|1008.96|1007.46|1008.72|1007.22|1008.96|1007.46|1008.72|1007.22|0
1626392100000|2021-07-15 23:35:00|1008.73|1007.23|1008.63|1007.13|1008.83|1007.33|1008.54|1007.04|0
1626392400000|2021-07-15 23:40:00|1008.62|1007.12|1008.2|1006.7|1008.67|1007.17|1008.2|1006.7|0
1626392700000|2021-07-15 23:45:00|1008.22|1006.72|1008.31|1006.81|1008.45|1006.95|1008.22|1006.72|0
1626393000000|2021-07-15 23:50:00|1008.32|1006.82|1008.15|1006.65|1008.35|1006.85|1008.11|1006.61|0
1626393300000|2021-07-15 23:55:00|1008.11|1006.61|1008.16|1006.66|1008.26|1006.76|1008.02|1006.52|0
1626393600000|2021-07-16 00:00:00|1008.18|1006.68|1007.97|1006.47|1008.19|1006.69|1007.88|1006.38|0
1626393900000|2021-07-16 00:05:00|1007.95|1006.45|1007.45|1005.95|1007.97|1006.47|1007.4|1005.9|0
1626394200000|2021-07-16 00:10:00|1007.47|1005.97|1008.68|1007.18|1008.72|1007.22|1007.47|1005.97|0
1626394500000|2021-07-16 00:15:00|1008.69|1007.19|1008.51|1007.01|1008.99|1007.49|1008.25|1006.75|0
1626394800000|2021-07-16 00:20:00|1008.48|1006.98|1009.7|1008.2|1009.91|1008.41|1008.13|1006.63|0
1626395100000|2021-07-16 00:25:00|1009.68|1008.18|1009.48|1007.98|1009.7|1008.2|1009.16|1007.66|0
1626395400000|2021-07-16 00:30:00|1009.47|1007.97|1009.26|1007.76|1009.48|1007.98|1009.04|1007.54|0
1626395700000|2021-07-16 00:35:00|1009.25|1007.75|1009.09|1007.59|1009.36|1007.86|1008.98|1007.48|0
1626396000000|2021-07-16 00:40:00|1009.08|1007.58|1008.27|1006.77|1009.08|1007.58|1008.05|1006.55|0
1626396300000|2021-07-16 00:45:00|1008.24|1006.74|1008.18|1006.68|1008.28|1006.78|1007.89|1006.39|0
1626396600000|2021-07-16 00:50:00|1008.2|1006.7|1008.44|1006.94|1008.51|1007.01|1008.11|1006.61|0
1626396900000|2021-07-16 00:55:00|1008.43|1006.93|1007.72|1006.22|1008.43|1006.93|1007.72|1006.22|0
1626397200000|2021-07-16 01:00:00|1007.69|1006.19|1007.19|1005.69|1007.69|1006.19|1007.01|1005.51|0
1626397500000|2021-07-16 01:05:00|1007.2|1005.7|1007.82|1006.32|1007.87|1006.37|1006.95|1005.45|0
1626397800000|2021-07-16 01:10:00|1007.83|1006.33|1007.86|1006.36|1008.08|1006.58|1007.81|1006.31|0
1626398100000|2021-07-16 01:15:00|1007.87|1006.37|1008.57|1007.07|1008.61|1007.11|1007.81|1006.31|0
1626398400000|2021-07-16 01:20:00|1008.55|1007.05|1008.18|1006.68|1008.57|1007.07|1007.97|1006.47|0
1626398700000|2021-07-16 01:25:00|1008.24|1006.74|1008.58|1007.08|1008.59|1007.09|1008.08|1006.58|0
1626399000000|2021-07-16 01:30:00|1008.59|1007.09|1008.89|1007.39|1009.23|1007.73|1008.58|1007.08|0
1626399300000|2021-07-16 01:35:00|1008.9|1007.4|1008.37|1006.87|1008.94|1007.44|1008.37|1006.87|0
1626399600000|2021-07-16 01:40:00|1008.36|1006.86|1008.37|1006.87|1008.48|1006.98|1008.25|1006.75|0
1626399900000|2021-07-16 01:45:00|1008.38|1006.88|1008.37|1006.87|1008.48|1006.98|1008.25|1006.75|0
1626400200000|2021-07-16 01:50:00|1008.38|1006.88|1007.96|1006.46|1008.49|1006.99|1007.95|1006.45|0
1626400500000|2021-07-16 01:55:00|1007.95|1006.45|1007.88|1006.38|1008.1|1006.6|1007.83|1006.33|0
1626400800000|2021-07-16 02:00:00|1007.94|1006.44|1008.16|1006.66|1008.16|1006.66|1007.83|1006.33|0
1626401100000|2021-07-16 02:05:00|1008.17|1006.67|1008.17|1006.67|1008.39|1006.89|1008.16|1006.66|0
1626401400000|2021-07-16 02:10:00|1008.18|1006.68|1008.4|1006.9|1008.4|1006.9|1007.95|1006.45|0
1626401700000|2021-07-16 02:15:00|1008.39|1006.89|1008.39|1006.89|1008.55|1007.05|1008.27|1006.77|0
1626402000000|2021-07-16 02:20:00|1008.33|1006.83|1008.39|1006.89|1008.49|1006.99|1008.28|1006.78|0
1626402300000|2021-07-16 02:25:00|1008.38|1006.88|1008.05|1006.55|1008.39|1006.89|1008.05|1006.55|0
1626402600000|2021-07-16 02:30:00|1008.06|1006.56|1008.21|1006.71|1008.27|1006.77|1008.05|1006.55|0
1626402900000|2021-07-16 02:35:00|1008.22|1006.72|1008.18|1006.68|1008.27|1006.77|1008.17|1006.67|0
1626403200000|2021-07-16 02:40:00|1008.21|1006.71|1008.49|1006.99|1008.49|1006.99|1008.21|1006.71|0
1626403500000|2021-07-16 02:45:00|1008.5|1007|1008.33|1006.83|1008.6|1007.1|1008.33|1006.83|0
1626403800000|2021-07-16 02:50:00|1008.31|1006.81|1008.3|1006.8|1008.39|1006.89|1008.28|1006.78|0
1626404100000|2021-07-16 02:55:00|1008.29|1006.79|1008.42|1006.92|1008.52|1007.02|1008.08|1006.58|0
1626404400000|2021-07-16 03:00:00|1008.43|1006.93|1008.63|1007.13|1008.8|1007.3|1008.43|1006.93|0
1626404700000|2021-07-16 03:05:00|1008.64|1007.14|1008.65|1007.15|1008.75|1007.25|1008.63|1007.13|0
1626405000000|2021-07-16 03:10:00|1008.68|1007.18|1008.75|1007.25|1008.97|1007.47|1008.64|1007.14|0
1626405300000|2021-07-16 03:15:00|1008.76|1007.26|1008.79|1007.29|1008.86|1007.36|1008.64|1007.14|0
1626405600000|2021-07-16 03:20:00|1008.8|1007.3|1008.76|1007.26|1008.87|1007.37|1008.69|1007.19|0
1626405900000|2021-07-16 03:25:00|1008.78|1007.28|1009.21|1007.71|1009.32|1007.82|1008.76|1007.26|0
1626406200000|2021-07-16 03:30:00|1009.24|1007.74|1009.68|1008.18|1009.9|1008.4|1009.21|1007.71|0
1626406500000|2021-07-16 03:35:00|1009.78|1008.28|1010.12|1008.62|1010.12|1008.62|1009.68|1008.18|0
1626406800000|2021-07-16 03:40:00|1010.11|1008.61|1009.78|1008.28|1010.22|1008.72|1009.78|1008.28|0
1626407100000|2021-07-16 03:45:00|1009.82|1008.32|1009.78|1008.28|1010.06|1008.56|1009.78|1008.28|0
1626407400000|2021-07-16 03:50:00|1009.75|1008.25|1009.46|1007.96|1009.78|1008.28|1009.35|1007.85|0
1626407700000|2021-07-16 03:55:00|1009.44|1007.94|1009.68|1008.18|1009.68|1008.18|1009.4|1007.9|0
1626408000000|2021-07-16 04:00:00|1009.7|1008.2|1009.8|1008.3|1009.9|1008.4|1009.58|1008.08|0
1626408300000|2021-07-16 04:05:00|1009.79|1008.29|1009.46|1007.96|1009.8|1008.3|1009.37|1007.87|0
1626408600000|2021-07-16 04:10:00|1009.48|1007.98|1009.67|1008.17|1009.67|1008.17|1009.46|1007.96|0
1626408900000|2021-07-16 04:15:00|1009.68|1008.18|1009.67|1008.17|1009.68|1008.18|1009.56|1008.06|0
1626409200000|2021-07-16 04:20:00|1009.65|1008.15|1009.57|1008.07|1009.68|1008.18|1009.56|1008.06|0
1626409500000|2021-07-16 04:25:00|1009.56|1008.06|1009.77|1008.27|1009.77|1008.27|1009.55|1008.05|0
1626409800000|2021-07-16 04:30:00|1009.79|1008.29|1009.99|1008.49|1010.09|1008.59|1009.79|1008.29|0
1626410100000|2021-07-16 04:35:00|1010.02|1008.52|1010.2|1008.7|1010.21|1008.71|1010.02|1008.52|0
1626410400000|2021-07-16 04:40:00|1010.19|1008.69|1010.2|1008.7|1010.2|1008.7|1009.99|1008.49|0
1626410700000|2021-07-16 04:45:00|1010.19|1008.69|1010.16|1008.66|1010.42|1008.92|1010.09|1008.59|0
1626411000000|2021-07-16 04:50:00|1010.15|1008.65|1009.89|1008.39|1010.15|1008.65|1009.89|1008.39|0
1626411300000|2021-07-16 04:55:00|1009.9|1008.4|1010.11|1008.61|1010.21|1008.71|1009.9|1008.4|0
1626411600000|2021-07-16 05:00:00|1010.12|1008.62|1010.43|1008.93|1010.55|1009.05|1010.11|1008.61|0
1626411900000|2021-07-16 05:05:00|1010.44|1008.94|1010.43|1008.93|1010.55|1009.05|1010.27|1008.77|0
1626412200000|2021-07-16 05:10:00|1010.48|1008.98|1010.73|1009.23|1010.73|1009.23|1010.32|1008.82|0
1626412500000|2021-07-16 05:15:00|1010.74|1009.24|1010.59|1009.09|1010.85|1009.35|1010.53|1009.03|0
1626412800000|2021-07-16 05:20:00|1010.6|1009.1|1010.33|1008.83|1010.65|1009.15|1010.32|1008.82|0
1626413100000|2021-07-16 05:25:00|1010.32|1008.82|1010.43|1008.93|1010.65|1009.15|1010.32|1008.82|0
1626413400000|2021-07-16 05:30:00|1010.44|1008.94|1010.85|1009.35|1010.86|1009.36|1010.44|1008.94|0
1626413700000|2021-07-16 05:35:00|1010.86|1009.36|1010.95|1009.45|1011.05|1009.55|1010.73|1009.23|0
1626414000000|2021-07-16 05:40:00|1010.98|1009.48|1011.04|1009.54|1011.09|1009.59|1010.93|1009.43|0
1626414300000|2021-07-16 05:45:00|1011|1009.5|1010.39|1008.89|1011|1009.5|1010.39|1008.89|0
1626414600000|2021-07-16 05:50:00|1010.42|1008.92|1010.55|1009.05|1010.62|1009.12|1010.34|1008.84|0
1626414900000|2021-07-16 05:55:00|1010.53|1009.03|1010.06|1008.56|1010.62|1009.12|1010.06|1008.56|0
1626415200000|2021-07-16 06:00:00|1010.04|1008.54|1009.38|1007.88|1010.27|1008.77|1009.38|1007.88|0
1626415500000|2021-07-16 06:05:00|1009.39|1007.89|1009.57|1008.07|1009.69|1008.19|1008.95|1007.45|0
1626415800000|2021-07-16 06:10:00|1009.56|1008.06|1010.13|1008.63|1010.24|1008.74|1009.47|1007.97|0
1626416100000|2021-07-16 06:15:00|1010.14|1008.64|1010.35|1008.85|1010.46|1008.96|1009.92|1008.42|0
1626416400000|2021-07-16 06:20:00|1010.39|1008.89|1010.85|1009.35|1011.02|1009.52|1010.39|1008.89|0
1626416700000|2021-07-16 06:25:00|1010.86|1009.36|1011.34|1009.84|1011.55|1010.05|1010.85|1009.35|0
1626417000000|2021-07-16 06:30:00|1011.35|1009.85|1010.6|1009.1|1011.45|1009.95|1010.5|1009|0
1626417300000|2021-07-16 06:35:00|1010.61|1009.11|1010.49|1008.99|1010.92|1009.42|1010.33|1008.83|0
1626417600000|2021-07-16 06:40:00|1010.46|1008.96|1010.93|1009.43|1011.03|1009.53|1010.39|1008.89|0
1626417900000|2021-07-16 06:45:00|1010.96|1009.46|1011.17|1009.67|1011.23|1009.73|1010.71|1009.21|0
1626418200000|2021-07-16 06:50:00|1011.15|1009.65|1011.66|1010.16|1011.86|1010.36|1010.8|1009.3|0
1626418500000|2021-07-16 06:55:00|1011.65|1010.15|1011.94|1010.44|1012.07|1010.57|1011.44|1009.94|0
1626418800000|2021-07-16 07:00:00|1011.91|1010.41|1010.46|1008.96|1014.47|1012.97|1009.74|1008.24|0
1626419100000|2021-07-16 07:05:00|1010.45|1008.95|1008.78|1006.28|1010.53|1008.95|1008.28|1006.03|14
1626419400000|2021-07-16 07:10:00|1008.28|1006.53|1010.53|1009.53|1011.03|1010.03|1008.28|1006.53|2528
1626419700000|2021-07-16 07:15:00|1010.28|1009.28|1008.78|1007.78|1010.28|1009.53|1008.53|1007.28|6
1626420000000|2021-07-16 07:20:00|1009.03|1008.03|1009.28|1008.03|1011.03|1009.78|1008.78|1007.53|1
1626420300000|2021-07-16 07:25:00|1009.03|1007.78|1009.28|1008.03|1009.78|1008.53|1009.03|1007.78|1
1626420600000|2021-07-16 07:30:00|1009.53|1008.28|1009.28|1008.03|1009.78|1008.53|1008.78|1007.78|1
1626420900000|2021-07-16 07:35:00|1009.53|1008.28|1008.03|1006.78|1009.78|1008.53|1007.78|1006.78|0
1626421200000|2021-07-16 07:40:00|1007.75|1006.5|1009.25|1008.25|1009.5|1008.25|1007.75|1006.5|2
1626421500000|2021-07-16 07:45:00|1009.5|1008|1012.75|1011.5|1012.75|1011.5|1009.5|1008|9
1626421800000|2021-07-16 07:50:00|1013|1011.75|1014.25|1013|1014.25|1013|1012.25|1011.5|7
1626422100000|2021-07-16 07:55:00|1014.5|1013.25|1015.25|1014|1015.25|1014.5|1014.25|1013.25|6
1626422400000|2021-07-16 08:00:00|1015|1014.25|1013.25|1012.25|1015.25|1014.25|1012.75|1012|18
1626422700000|2021-07-16 08:05:00|1013.75|1012.5|1011|1010.25|1013.75|1012.5|1011|1010.25|13
1626423000000|2021-07-16 08:10:00|1011.5|1010.5|1011.5|1010.25|1012|1010.75|1011.5|1010.25|5
1626423300000|2021-07-16 08:15:00|1011.75|1010.5|1011.5|1010.25|1011.75|1010.5|1010.75|1009.75|3
1626423600000|2021-07-16 08:20:00|1011.75|1010.5|1012|1010.75|1012|1010.75|1011.25|1010.25|1
1626423900000|2021-07-16 08:25:00|1012.25|1011|1012.5|1011.25|1012.75|1011.75|1012.25|1010.75|0
1626424200000|2021-07-16 08:30:00|1012.25|1011|1012.75|1011.5|1013|1011.75|1011.75|1010.75|3
1626424500000|2021-07-16 08:35:00|1012.5|1011.25|1012.25|1011.25|1013|1012|1012.25|1011|1
1626424800000|2021-07-16 08:40:00|1012|1011.5|1013|1011.75|1013.5|1012.25|1012|1011.25|3
1626425100000|2021-07-16 08:45:00|1013.25|1012|1014|1013|1014|1013|1013|1012|6
1626425400000|2021-07-16 08:50:00|1013.75|1013.25|1013.5|1012.25|1013.75|1013.25|1013.25|1012.25|2
1626425700000|2021-07-16 08:55:00|1013.25|1012.5|1013.25|1012|1013.5|1012.5|1012.75|1012|2
1626426000000|2021-07-16 09:00:00|1013|1011.75|1012.25|1011|1013.25|1012|1011.75|1010.5|0
1626426300000|2021-07-16 09:05:00|1012|1010.75|1011.5|1010.5|1012.25|1011.25|1011|1009.75|1
1626426600000|2021-07-16 09:10:00|1011.25|1010.25|1011.75|1010.5|1012|1011|1011.25|1010.25|1
1626426900000|2021-07-16 09:15:00|1012|1010.75|1011.25|1010.25|1012.25|1011|1011|1010.25|2
1626427200000|2021-07-16 09:20:00|1011|1010.5|1011.75|1010.5|1011.75|1010.75|1010.75|1010|5
1626427500000|2021-07-16 09:25:00|1011.5|1010.25|1011.25|1010|1011.5|1010.25|1010.5|1009.75|6
1626427800000|2021-07-16 09:30:00|1011|1009.75|1011|1009.75|1011.25|1010|1010.25|1009.25|0
1626428100000|2021-07-16 09:35:00|1011.25|1010|1011.25|1010|1011.75|1010.75|1011.25|1010|0
1626428400000|2021-07-16 09:40:00|1011|1009.75|1011|1009.75|1011|1009.75|1010.5|1009.25|0
1626428700000|2021-07-16 09:45:00|1011.25|1010|1011.5|1010.25|1011.5|1010.5|1010.75|1009.5|1
1626429000000|2021-07-16 09:50:00|1011.75|1010.5|1010.25|1009.25|1011.75|1010.5|1010.25|1009.25|0
1626429300000|2021-07-16 09:55:00|1010|1009.5|1010.5|1009.5|1010.75|1009.5|1010|1009.5|1
1626429600000|2021-07-16 10:00:00|1010.25|1009.75|1010.75|1010|1010.75|1010|1010.25|1009.5|2
1626429900000|2021-07-16 10:05:00|1011.25|1010.25|1010.75|1009.75|1011.75|1010.5|1010.75|1009.75|2
1626430200000|2021-07-16 10:10:00|1010.5|1009.25|1009.75|1008.5|1010.5|1009.25|1009.25|1008|12
1626430500000|2021-07-16 10:15:00|1010|1008.75|1009.5|1008.25|1010|1008.75|1009.25|1008|1
1626430800000|2021-07-16 10:20:00|1009.25|1008|1010.75|1009.75|1011|1009.75|1009.25|1008|1
1626431100000|2021-07-16 10:25:00|1011|1009.5|1011.5|1010.25|1012|1010.75|1010.5|1009.5|0
1626431400000|2021-07-16 10:30:00|1011.25|1010|1011.75|1010.5|1012|1010.75|1011.25|1010|0
1626431700000|2021-07-16 10:35:00|1011.5|1010.75|1011.5|1010.25|1011.75|1010.75|1010.5|1009.5|1
1626432000000|2021-07-16 10:40:00|1011.75|1010.5|1011.5|1010.25|1011.75|1010.5|1011.25|1010|0
1626432300000|2021-07-16 10:45:00|1011.25|1010|1011.25|1010|1011.5|1010.25|1011|1009.75|0
1626432600000|2021-07-16 10:50:00|1011|1010.25|1011|1010|1011|1010.25|1011|1009.75|0
1626432900000|2021-07-16 10:55:00|1010.75|1010.25|1011.25|1010|1011.5|1010.25|1010.75|1010|2
1626433200000|2021-07-16 11:00:00|1011|1010.25|1010.75|1009.5|1011.25|1010.25|1010.75|1009.5|1
1626433500000|2021-07-16 11:05:00|1011|1009.75|1009.75|1008.5|1011|1009.75|1009.5|1008.5|5
1626433800000|2021-07-16 11:10:00|1009.5|1008|1009.25|1008|1009.5|1008|1008.75|1007.75|3
1626434100000|2021-07-16 11:15:00|1009.5|1008.25|1010.25|1009|1010.5|1009.25|1009.5|1008.25|0
1626434400000|2021-07-16 11:20:00|1010.5|1009.25|1010|1008.75|1010.5|1009.25|1009.5|1008.25|0
1626434700000|2021-07-16 11:25:00|1009.75|1008.5|1009.25|1008|1010|1008.75|1009|1007.75|0
1626435000000|2021-07-16 11:30:00|1009|1008.25|1009.5|1008.5|1009.5|1008.5|1009|1008|0
1626435300000|2021-07-16 11:35:00|1009.25|1008.25|1009.5|1008.25|1010|1008.75|1009.25|1008.25|1
1626435600000|2021-07-16 11:40:00|1009.67|1008.42|1009.92|1008.67|1009.92|1008.67|1009.42|1008.17|0
1626435900000|2021-07-16 11:45:00|1009.67|1008.42|1009.17|1008.42|1009.67|1008.42|1009.17|1008.17|0
1626436200000|2021-07-16 11:50:00|1009.67|1008.67|1010.42|1009.17|1010.67|1009.42|1009.67|1008.67|1
1626436500000|2021-07-16 11:55:00|1010.17|1009.42|1009.92|1009.17|1010.17|1009.42|1009.92|1008.92|0
1626436800000|2021-07-16 12:00:00|1009.67|1008.92|1010.67|1009.67|1010.67|1009.67|1009.67|1008.92|2
1626437100000|2021-07-16 12:05:00|1010.92|1009.42|1010.17|1008.92|1010.92|1009.42|1009.92|1008.67|0
1626437400000|2021-07-16 12:10:00|1010.42|1009.17|1010.17|1008.92|1010.67|1009.42|1010.17|1008.92|0
1626437700000|2021-07-16 12:15:00|1009.92|1009.17|1010.42|1009.17|1010.42|1009.17|1009.67|1008.67|1
1626438000000|2021-07-16 12:20:00|1010.67|1009.42|1010.42|1009.67|1010.92|1009.67|1010.42|1009.42|0
1626438300000|2021-07-16 12:25:00|1010.17|1009.42|1010.42|1008.92|1010.67|1009.67|1010.17|1008.92|1
1626438600000|2021-07-16 12:30:00|1010.17|1009.17|1010.67|1009.42|1010.92|1009.67|1009.92|1009.17|2
1626438900000|2021-07-16 12:35:00|1010.42|1009.67|1011.17|1009.92|1011.42|1010.17|1010.42|1009.67|0
1626439200000|2021-07-16 12:40:00|1010.92|1009.67|1010.42|1009.17|1010.92|1009.67|1010.42|1009.17|0
1626439500000|2021-07-16 12:45:00|1010.17|1008.92|1010.42|1009.17|1010.67|1009.42|1009.92|1008.67|0
1626439800000|2021-07-16 12:50:00|1010.17|1009.42|1008.92|1007.92|1010.17|1009.67|1008.92|1007.92|0
1626440100000|2021-07-16 12:55:00|1009.42|1008.17|1008.67|1007.92|1009.42|1008.42|1008.67|1007.67|1
1626440400000|2021-07-16 13:00:00|1009.17|1008.17|1009.67|1008.42|1009.92|1008.67|1009.17|1008.17|2
1626440700000|2021-07-16 13:05:00|1009.42|1008.17|1009.67|1008.42|1009.67|1008.42|1009.17|1007.92|0
1626441000000|2021-07-16 13:10:00|1009.42|1008.17|1009.92|1008.67|1009.92|1008.67|1009.17|1007.92|1
1626441300000|2021-07-16 13:15:00|1010.17|1008.92|1009.92|1008.92|1010.17|1009.42|1009.92|1008.67|6
1626441600000|2021-07-16 13:20:00|1009.67|1008.42|1009.17|1008.42|1009.67|1008.42|1009.17|1008.42|4
1626441900000|2021-07-16 13:25:00|1008.92|1007.92|1009.17|1008.17|1009.42|1008.67|1008.67|1007.92|15
1626442200000|2021-07-16 13:30:00|1009.67|1008.42|1008.92|1007.92|1009.92|1008.92|1008.67|1007.67|18
1626442500000|2021-07-16 13:35:00|1008.67|1008.17|1008.42|1007.42|1008.92|1008.17|1007.67|1006.67|4
1626442800000|2021-07-16 13:40:00|1008.17|1007.17|1006.92|1005.67|1008.17|1007.17|1006.67|1005.67|5
1626443100000|2021-07-16 13:45:00|1006.67|1005.42|1004.92|1003.92|1006.92|1005.67|1004.92|1003.92|12
1626443400000|2021-07-16 13:50:00|1004.67|1003.42|1003.92|1002.92|1005.17|1003.92|1003.67|1002.92|23
1626443700000|2021-07-16 13:55:00|1004.17|1003.17|1005.17|1003.67|1005.17|1003.67|1003.67|1002.92|58
1626444000000|2021-07-16 14:00:00|1005.42|1003.92|1003.17|1002.17|1005.42|1003.92|1002.92|1002.17|17
1626444300000|2021-07-16 14:05:00|1003.67|1002.42|1002.17|1001.17|1003.67|1002.92|1002.17|1001.17|22
1626444600000|2021-07-16 14:10:00|1001.98|1000.98|1000.98|1000.23|1002.48|1001.23|1000.73|999.98|126
1626444900000|2021-07-16 14:15:00|1000.73|999.98|1002.5|1001|1002.5|1001|1000.03|999.23|125
1626445200000|2021-07-16 14:20:00|1002.54|1001.04|1000.62|999.12|1002.6|1001.1|1000.35|998.85|0
1626445500000|2021-07-16 14:25:00|1000.64|999.14|1000.01|998.51|1000.92|999.42|999.82|998.32|352
1626445800000|2021-07-16 14:30:00|999.98|998.48|1001.02|999.52|1001.46|999.96|999.59|998.09|0
1626446100000|2021-07-16 14:35:00|1001.01|999.51|1001.03|999.53|1001.15|999.65|999.62|998.12|0
1626446400000|2021-07-16 14:40:00|1001|999.5|1000.06|998.56|1001|999.5|999.72|998.22|0
1626446700000|2021-07-16 14:45:00|1000.09|998.59|1001.31|999.81|1001.41|999.91|999.51|998.01|0
1626447000000|2021-07-16 14:50:00|1001.3|999.8|1002.23|1000.73|1002.34|1000.84|1001.02|999.52|0
1626447300000|2021-07-16 14:55:00|1002.22|1000.72|1002.79|1001.29|1003.13|1001.63|1002.21|1000.71|0
1626447600000|2021-07-16 15:00:00|1002.8|1001.3|1001.66|1000.16|1003.12|1001.62|1001.55|1000.05|0
1626447900000|2021-07-16 15:05:00|1001.65|1000.15|1002.49|1000.99|1003.19|1001.69|1001.54|1000.04|0
1626448200000|2021-07-16 15:10:00|1002.48|1000.98|1002.76|1001.26|1003.14|1001.64|1002.25|1000.75|0
1626448500000|2021-07-16 15:15:00|1002.75|1001.25|1003.28|1001.78|1003.51|1002.01|1002.07|1000.57|0
1626448800000|2021-07-16 15:20:00|1003.25|1001.75|1003.54|1002.04|1004.36|1002.86|1003.16|1001.66|0
1626449100000|2021-07-16 15:25:00|1003.47|1001.97|1003.32|1001.82|1003.82|1002.32|1002.91|1001.41|0
1626449400000|2021-07-16 15:30:00|1003.31|1001.81|1003.98|1002.48|1004.08|1002.58|1002.35|1000.85|0
1626449700000|2021-07-16 15:35:00|1003.99|1002.49|1004.39|1002.89|1004.61|1003.11|1003.98|1002.48|0
1626450000000|2021-07-16 15:40:00|1004.35|1002.85|1004.01|1002.51|1004.4|1002.9|1004|1002.5|0
1626450300000|2021-07-16 15:45:00|1004.02|1002.52|1003.79|1002.29|1004.05|1002.55|1003.32|1001.82|0
1626450600000|2021-07-16 15:50:00|1003.8|1002.3|1004.3|1002.8|1004.44|1002.94|1003.67|1002.17|0
1626450900000|2021-07-16 15:55:00|1004.33|1002.83|1004.19|1002.69|1004.53|1003.03|1003.97|1002.47|0
1626451200000|2021-07-16 16:00:00|1004.16|1002.66|1004.76|1003.26|1004.77|1003.27|1004.07|1002.57|0
1626451500000|2021-07-16 16:05:00|1004.77|1003.27|1005|1003.5|1005.1|1003.6|1004.55|1003.05|0
1626451800000|2021-07-16 16:10:00|1005.01|1003.51|1004.8|1003.3|1005.15|1003.65|1004.79|1003.29|0
1626452100000|2021-07-16 16:15:00|1004.79|1003.29|1004.92|1003.42|1005.14|1003.64|1004.79|1003.29|0
1626452400000|2021-07-16 16:20:00|1004.93|1003.43|1004.41|1002.91|1005.04|1003.54|1004.41|1002.91|0
1626452700000|2021-07-16 16:25:00|1004.4|1002.9|1004.23|1002.73|1004.6|1003.1|1004.23|1002.73|0
1626453000000|2021-07-16 16:30:00|1004.26|1002.76|1004.56|1003.06|1004.67|1003.17|1004.21|1002.71|0
1626453300000|2021-07-16 16:35:00|1004.57|1003.07|1004.3|1002.8|1004.69|1003.19|1004.2|1002.7|0
1626453600000|2021-07-16 16:40:00|1004.31|1002.81|1004.31|1002.81|1004.42|1002.92|1004.08|1002.58|0
1626453900000|2021-07-16 16:45:00|1004.3|1002.8|1003.98|1002.48|1004.31|1002.81|1003.75|1002.25|0
1626454200000|2021-07-16 16:50:00|1003.97|1002.47|1004.12|1002.62|1004.35|1002.85|1003.97|1002.47|0
1626454500000|2021-07-16 16:55:00|1004.13|1002.63|1004|1002.5|1004.36|1002.86|1004|1002.5|0
1626454800000|2021-07-16 17:00:00|1004.01|1002.51|1004.14|1002.64|1004.24|1002.74|1003.87|1002.37|0
1626455100000|2021-07-16 17:05:00|1004.11|1002.61|1004.17|1002.67|1004.57|1003.07|1004.03|1002.53|0
1626455400000|2021-07-16 17:10:00|1004.16|1002.66|1004.17|1002.67|1004.17|1002.67|1003.84|1002.34|0
1626455700000|2021-07-16 17:15:00|1004.16|1002.66|1004.17|1002.67|1004.24|1002.74|1004.05|1002.55|0
1626456000000|2021-07-16 17:20:00|1004.15|1002.65|1003.92|1002.42|1004.17|1002.67|1003.7|1002.2|0
1626456300000|2021-07-16 17:25:00|1003.91|1002.41|1003.56|1002.06|1003.92|1002.42|1003.47|1001.97|0
1626456600000|2021-07-16 17:30:00|1003.6|1002.1|1003.19|1001.69|1003.67|1002.17|1003.18|1001.68|0
1626456900000|2021-07-16 17:35:00|1003.2|1001.7|1003.41|1001.91|1003.53|1002.03|1003.15|1001.65|0
1626457200000|2021-07-16 17:40:00|1003.4|1001.9|1003.04|1001.54|1003.52|1002.02|1003.03|1001.53|0
1626457500000|2021-07-16 17:45:00|1003.09|1001.59|1003.06|1001.56|1003.21|1001.71|1002.95|1001.45|0
1626457800000|2021-07-16 17:50:00|1003|1001.5|1003.2|1001.7|1003.2|1001.7|1002.95|1001.45|0
1626458100000|2021-07-16 17:55:00|1003.19|1001.69|1003.11|1001.61|1003.21|1001.71|1003.06|1001.56|0
1626458400000|2021-07-16 18:00:00|1003.12|1001.62|1002.58|1001.08|1003.17|1001.67|1002.45|1000.95|0
1626458700000|2021-07-16 18:05:00|1002.62|1001.12|1002.9|1001.4|1002.9|1001.4|1002.44|1000.94|0
1626459000000|2021-07-16 18:10:00|1002.91|1001.41|1002.57|1001.07|1002.91|1001.41|1002.35|1000.85|0
1626459300000|2021-07-16 18:15:00|1002.58|1001.08|1002.84|1001.34|1002.97|1001.47|1002.37|1000.87|0
1626459600000|2021-07-16 18:20:00|1002.83|1001.33|1002.72|1001.22|1002.88|1001.38|1002.6|1001.1|0
1626459900000|2021-07-16 18:25:00|1002.73|1001.23|1002|1000.5|1002.83|1001.33|1002|1000.5|0
1626460200000|2021-07-16 18:30:00|1002.02|1000.52|1001.87|1000.37|1002.48|1000.98|1001.74|1000.24|0
1626460500000|2021-07-16 18:35:00|1001.9|1000.4|1001.44|999.94|1001.98|1000.48|1001.32|999.82|0
1626460800000|2021-07-16 18:40:00|1001.43|999.93|1001.41|999.91|1001.89|1000.39|1001.28|999.78|0
1626461100000|2021-07-16 18:45:00|1001.42|999.92|1001.17|999.67|1001.65|1000.15|1001.17|999.67|0
1626461400000|2021-07-16 18:50:00|1001.18|999.68|1001.1|999.6|1001.42|999.92|1000.97|999.47|0
1626461700000|2021-07-16 18:55:00|1001.13|999.63|1001.15|999.65|1001.34|999.84|1001.09|999.59|0
1626462000000|2021-07-16 19:00:00|1001.17|999.67|1000.58|999.08|1001.21|999.71|1000.58|999.08|0
1626462300000|2021-07-16 19:05:00|1000.57|999.07|1000.55|999.05|1000.73|999.23|1000.24|998.74|0
1626462600000|2021-07-16 19:10:00|1000.57|999.07|1000.85|999.35|1000.85|999.35|1000.24|998.74|0
1626462900000|2021-07-16 19:15:00|1000.83|999.33|1001.28|999.78|1001.34|999.84|1000.51|999.01|0
1626463200000|2021-07-16 19:20:00|1001.26|999.76|1000.98|999.48|1001.33|999.83|1000.95|999.45|0
1626463500000|2021-07-16 19:25:00|1001|999.5|1000.6|999.1|1001.07|999.57|1000.49|998.99|0
1626463800000|2021-07-16 19:30:00|1000.61|999.11|1000.49|998.99|1000.84|999.34|1000.23|998.73|0
1626464100000|2021-07-16 19:35:00|1000.48|998.98|1000.34|998.84|1000.56|999.06|1000.11|998.61|0
1626464400000|2021-07-16 19:40:00|1000.35|998.85|1000.19|998.69|1000.96|999.46|1000.19|998.69|0
1626464700000|2021-07-16 19:45:00|1000.2|998.7|999.49|997.99|1000.31|998.81|999.48|997.98|0
1626465000000|2021-07-16 19:50:00|999.5|998|1000.15|998.65|1000.17|998.67|999.38|997.88|0
1626465300000|2021-07-16 19:55:00|1000.14|998.64|1001.09|999.59|1001.14|999.64|1000.04|998.54|0
1626465600000|2021-07-16 20:00:00|1000.91|999.41|1000.7|999.2|1001.31|999.81|1000.43|998.93|0
1626465900000|2021-07-16 20:05:00|1000.71|999.21|1000.38|998.88|1000.94|999.44|1000.38|998.88|0
1626466200000|2021-07-16 20:10:00|1000.39|998.89|1000.08|998.58|1000.56|999.06|1000|998.5|0
1626466500000|2021-07-16 20:15:00|1000.07|998.57|1000.47|998.97|1000.52|999.02|1000.04|998.54|0
1626466800000|2021-07-16 20:20:00|1000.45|998.95|1000.52|999.02|1000.56|999.06|1000.43|998.93|0
1626467100000|2021-07-16 20:25:00|1000.54|999.04|1000.43|998.93|1000.56|999.06|1000.43|998.93|0
1626467400000|2021-07-16 20:30:00|1000.42|998.92|1000.43|998.93|1000.43|998.93|1000.04|998.54|0
1626467700000|2021-07-16 20:35:00|1000.42|998.92|1000.56|999.06|1000.61|999.11|1000.4|998.9|0
1626468000000|2021-07-16 20:40:00|1000.57|999.07|1000.7|999.2|1000.72|999.22|1000.56|999.06|0
1626468300000|2021-07-16 20:45:00|1000.72|999.22|1000.85|999.35|1000.9|999.4|1000.65|999.15|0
1626468600000|2021-07-16 20:50:00|1000.81|999.31|1000.85|999.35|1000.85|999.35|1000.74|999.24|0
1626468900000|2021-07-16 20:55:00|1000.81|999.31|1000.77|999.27|1000.9|999.4|1000.68|999.18|0
1626645600000|2021-07-18 22:00:00|1000.73|999.23|1000.95|999.45|1000.95|999.45|1000.34|998.84|0
1626645900000|2021-07-18 22:05:00|1000.96|999.46|1000.05|998.55|1001.09|999.59|1000.05|998.55|0
1626646200000|2021-07-18 22:10:00|1000.06|998.56|999.87|998.37|1000.12|998.62|999.62|998.12|0
1626646500000|2021-07-18 22:15:00|999.86|998.36|999.73|998.23|999.86|998.36|999.26|997.76|0
1626646800000|2021-07-18 22:20:00|999.69|998.19|999.78|998.28|999.87|998.37|999.6|998.1|0
1626647100000|2021-07-18 22:25:00|999.79|998.29|999.6|998.1|999.83|998.33|999.6|998.1|0
1626647400000|2021-07-18 22:30:00|999.62|998.12|1000.12|998.62|1000.12|998.62|999.62|998.12|0
1626647700000|2021-07-18 22:35:00|1000.14|998.64|999.96|998.46|1000.34|998.84|999.92|998.42|0
1626648000000|2021-07-18 22:40:00|999.97|998.47|999.92|998.42|1000.05|998.55|999.73|998.23|0
1626648300000|2021-07-18 22:45:00|999.96|998.46|999.83|998.33|1000.12|998.62|999.78|998.28|0
1626648600000|2021-07-18 22:50:00|999.82|998.32|999.69|998.19|999.83|998.33|999.53|998.03|0
1626648900000|2021-07-18 22:55:00|999.7|998.2|999.96|998.46|1000.01|998.51|999.7|998.2|0
1626649200000|2021-07-18 23:00:00|999.95|998.45|999.87|998.37|1000.01|998.51|999.78|998.28|0
1626649500000|2021-07-18 23:05:00|999.85|998.35|999.73|998.23|1000.01|998.51|999.73|998.23|0
1626649800000|2021-07-18 23:10:00|999.74|998.24|999.69|998.19|999.87|998.37|999.51|998.01|0
1626650100000|2021-07-18 23:15:00|999.68|998.18|999.49|997.99|999.69|998.19|999.44|997.94|0
1626650400000|2021-07-18 23:20:00|999.51|998.01|999.17|997.67|999.51|998.01|999.01|997.51|0
1626650700000|2021-07-18 23:25:00|999.16|997.66|998.92|997.42|999.22|997.72|998.79|997.29|0
1626651000000|2021-07-18 23:30:00|998.88|997.38|997.98|996.48|998.88|997.38|997.89|996.39|0
1626651300000|2021-07-18 23:35:00|997.97|996.47|998.18|996.68|998.22|996.72|997.93|996.43|0
1626651600000|2021-07-18 23:40:00|998.17|996.67|998.33|996.83|998.44|996.94|998.09|996.59|0
1626651900000|2021-07-18 23:45:00|998.35|996.85|998.6|997.1|998.6|997.1|998.3|996.8|0
1626652200000|2021-07-18 23:50:00|998.62|997.12|999.11|997.61|999.11|997.61|998.6|997.1|0
1626652500000|2021-07-18 23:55:00|999.09|997.59|998.75|997.25|999.09|997.59|998.73|997.23|0
1626652800000|2021-07-19 00:00:00|998.73|997.23|998.49|996.99|998.91|997.41|998.39|996.89|0
1626653100000|2021-07-19 00:05:00|998.48|996.98|997.55|996.05|998.55|997.05|997.5|996|0
1626653400000|2021-07-19 00:10:00|997.54|996.04|998.17|996.67|998.5|997|997.46|995.96|0
1626653700000|2021-07-19 00:15:00|998.18|996.68|998.47|996.97|999.2|997.7|997.98|996.48|0
1626654000000|2021-07-19 00:20:00|998.46|996.96|998.53|997.03|998.87|997.37|998.35|996.85|0
1626654300000|2021-07-19 00:25:00|998.5|997|998.66|997.16|998.98|997.48|998.33|996.83|0
1626654600000|2021-07-19 00:30:00|998.67|997.17|996.79|995.29|998.76|997.26|996.78|995.28|0
1626654900000|2021-07-19 00:35:00|996.8|995.3|996.8|995.3|997.24|995.74|996.71|995.21|0
1626655200000|2021-07-19 00:40:00|996.81|995.31|996.47|994.97|996.96|995.46|996.37|994.87|0
1626655500000|2021-07-19 00:45:00|996.44|994.94|995.89|994.39|996.44|994.94|995.66|994.16|0
1626655800000|2021-07-19 00:50:00|995.9|994.4|996.14|994.64|996.23|994.73|995.68|994.18|0
1626656100000|2021-07-19 00:55:00|996.13|994.63|996.05|994.55|996.25|994.75|995.93|994.43|0
1626656400000|2021-07-19 01:00:00|996.07|994.57|996.44|994.94|996.45|994.95|996.07|994.57|0
1626656700000|2021-07-19 01:05:00|996.45|994.95|996.84|995.34|997.02|995.52|996.23|994.73|0
1626657000000|2021-07-19 01:10:00|996.79|995.29|996.48|994.98|996.91|995.41|996.14|994.64|0
1626657300000|2021-07-19 01:15:00|996.5|995|997.03|995.53|997.03|995.53|996.38|994.88|0
1626657600000|2021-07-19 01:20:00|997.05|995.55|996.91|995.41|997.14|995.64|996.79|995.29|0
1626657900000|2021-07-19 01:25:00|996.9|995.4|996.8|995.3|996.92|995.42|996.58|995.08|0
1626658200000|2021-07-19 01:30:00|996.84|995.34|996.35|994.85|996.91|995.41|996.24|994.74|0
1626658500000|2021-07-19 01:35:00|996.36|994.86|996.16|994.66|996.56|995.06|996.01|994.51|0
1626658800000|2021-07-19 01:40:00|996.18|994.68|995.9|994.4|996.34|994.84|995.79|994.29|0
1626659100000|2021-07-19 01:45:00|995.89|994.39|996.23|994.73|996.45|994.95|995.78|994.28|0
1626659400000|2021-07-19 01:50:00|996.22|994.72|996.33|994.83|996.44|994.94|996.22|994.72|0
1626659700000|2021-07-19 01:55:00|996.29|994.79|996.21|994.71|996.33|994.83|996.09|994.59|0
1626660000000|2021-07-19 02:00:00|996.2|994.7|996.21|994.71|996.22|994.72|995.87|994.37|0
1626660300000|2021-07-19 02:05:00|996.22|994.72|995.78|994.28|996.22|994.72|995.78|994.28|0
1626660600000|2021-07-19 02:10:00|995.79|994.29|996.24|994.74|996.34|994.84|995.61|994.11|0
1626660900000|2021-07-19 02:15:00|996.22|994.72|995.8|994.3|996.23|994.73|995.62|994.12|0
1626661200000|2021-07-19 02:20:00|995.78|994.28|996.36|994.86|996.58|995.08|995.69|994.19|0
1626661500000|2021-07-19 02:25:00|996.33|994.83|996.46|994.96|996.58|995.08|996.15|994.65|0
1626661800000|2021-07-19 02:30:00|996.5|995|996.15|994.65|996.56|995.06|996.14|994.64|0
1626662100000|2021-07-19 02:35:00|996.05|994.55|996.15|994.65|996.38|994.88|995.94|994.44|0
1626662400000|2021-07-19 02:40:00|996.16|994.66|996.2|994.7|996.27|994.77|995.82|994.32|0
1626662700000|2021-07-19 02:45:00|996.18|994.68|996.17|994.67|996.39|994.89|995.99|994.49|0
1626663000000|2021-07-19 02:50:00|996.18|994.68|996.5|995|996.62|995.12|996.17|994.67|0
1626663300000|2021-07-19 02:55:00|996.51|995.01|996.61|995.11|996.82|995.32|996.49|994.99|0
1626663600000|2021-07-19 03:00:00|996.63|995.13|996.95|995.45|997.16|995.66|996.63|995.13|0
1626663900000|2021-07-19 03:05:00|996.96|995.46|996.94|995.44|997.17|995.67|996.83|995.33|0
1626664200000|2021-07-19 03:10:00|996.95|995.45|996.82|995.32|997.16|995.66|996.82|995.32|0
1626664500000|2021-07-19 03:15:00|996.85|995.35|997.02|995.52|997.17|995.67|996.82|995.32|0
1626664800000|2021-07-19 03:20:00|996.95|995.45|996.88|995.38|997.16|995.66|996.83|995.33|0
1626665100000|2021-07-19 03:25:00|996.89|995.39|997.37|995.87|997.37|995.87|996.88|995.38|0
1626665400000|2021-07-19 03:30:00|997.26|995.76|997.28|995.78|997.6|996.1|997.26|995.76|0
1626665700000|2021-07-19 03:35:00|997.26|995.76|997.29|995.79|997.5|996|997.18|995.68|0
1626666000000|2021-07-19 03:40:00|997.32|995.82|997.42|995.92|997.59|996.09|997.17|995.67|0
1626666300000|2021-07-19 03:45:00|997.43|995.93|996.94|995.44|997.48|995.98|996.94|995.44|0
1626666600000|2021-07-19 03:50:00|996.9|995.4|996.95|995.45|997.05|995.55|996.71|995.21|0
1626666900000|2021-07-19 03:55:00|996.96|995.46|997.37|995.87|997.37|995.87|996.84|995.34|0
1626667200000|2021-07-19 04:00:00|997.36|995.86|997.27|995.77|997.48|995.98|997.26|995.76|0
1626667500000|2021-07-19 04:05:00|997.28|995.78|997.48|995.98|997.48|995.98|997.26|995.76|0
1626667800000|2021-07-19 04:10:00|997.47|995.97|997.35|995.85|997.48|995.98|997.25|995.75|0
1626668100000|2021-07-19 04:15:00|997.36|995.86|997.13|995.63|997.46|995.96|997.11|995.61|0
1626668400000|2021-07-19 04:20:00|997.16|995.66|997.24|995.74|997.24|995.74|997.02|995.52|0
1626668700000|2021-07-19 04:25:00|997.25|995.75|997.57|996.07|997.57|996.07|997.25|995.75|0
1626669000000|2021-07-19 04:30:00|997.56|996.06|997.45|995.95|997.56|996.06|997.35|995.85|0
1626669300000|2021-07-19 04:35:00|997.44|995.94|997.29|995.79|997.47|995.97|997.28|995.78|0
1626669600000|2021-07-19 04:40:00|997.3|995.8|996.7|995.2|997.3|995.8|996.7|995.2|0
1626669900000|2021-07-19 04:45:00|996.69|995.19|996.08|994.58|996.69|995.19|995.82|994.32|0
1626670200000|2021-07-19 04:50:00|996.1|994.6|995.94|994.44|996.26|994.76|995.94|994.44|0
1626670500000|2021-07-19 04:55:00|995.95|994.45|995.96|994.46|995.96|994.46|995.73|994.23|0
1626670800000|2021-07-19 05:00:00|995.95|994.45|996.73|995.23|996.74|995.24|995.85|994.35|0
1626671100000|2021-07-19 05:05:00|996.72|995.22|997.18|995.68|997.4|995.9|996.63|995.13|0
1626671400000|2021-07-19 05:10:00|997.08|995.58|996.76|995.26|997.12|995.62|996.53|995.03|0
1626671700000|2021-07-19 05:15:00|996.74|995.24|996.53|995.03|996.76|995.26|996.42|994.92|0
1626672000000|2021-07-19 05:20:00|996.54|995.04|996.85|995.35|996.96|995.46|996.54|995.04|0
1626672300000|2021-07-19 05:25:00|996.86|995.36|996.83|995.33|997.07|995.57|996.83|995.33|0
1626672600000|2021-07-19 05:30:00|996.84|995.34|997.08|995.58|997.19|995.69|996.53|995.03|0
1626672900000|2021-07-19 05:35:00|997.1|995.6|997.08|995.58|997.19|995.69|996.65|995.15|0
1626673200000|2021-07-19 05:40:00|997.07|995.57|996.74|995.24|997.07|995.57|996.68|995.18|0
1626673500000|2021-07-19 05:45:00|996.72|995.22|996.08|994.58|996.85|995.35|996.07|994.57|0
1626673800000|2021-07-19 05:50:00|996.12|994.62|996.25|994.75|996.41|994.91|996.12|994.62|0
1626674100000|2021-07-19 05:55:00|996.26|994.76|996.41|994.91|996.53|995.03|996.08|994.58|0
1626674400000|2021-07-19 06:00:00|996.38|994.88|996.34|994.84|997.43|995.93|995.78|994.28|0
1626674700000|2021-07-19 06:05:00|996.3|994.8|996.25|994.75|996.57|995.07|995.81|994.31|0
1626675000000|2021-07-19 06:10:00|996.26|994.76|996.04|994.54|996.83|995.33|996.04|994.54|0
1626675300000|2021-07-19 06:15:00|996.05|994.55|996.46|994.96|996.56|995.06|995.82|994.32|0
1626675600000|2021-07-19 06:20:00|996.47|994.97|996.81|995.31|996.81|995.31|996.36|994.86|0
1626675900000|2021-07-19 06:25:00|996.85|995.35|996.59|995.09|996.92|995.42|996.58|995.08|0
1626676200000|2021-07-19 06:30:00|996.56|995.06|996.26|994.76|996.8|995.3|996.26|994.76|0
1626676500000|2021-07-19 06:35:00|996.29|994.79|995.84|994.34|996.37|994.87|995.74|994.24|0
1626676800000|2021-07-19 06:40:00|995.88|994.38|996.17|994.67|996.47|994.97|995.88|994.38|0
1626677100000|2021-07-19 06:45:00|996.2|994.7|997.32|995.82|997.44|995.94|996.2|994.7|0
1626677400000|2021-07-19 06:50:00|997.29|995.79|997.53|996.03|997.54|996.04|997.22|995.72|0
1626677700000|2021-07-19 06:55:00|997.54|996.04|996.79|995.29|997.54|996.04|996.48|994.98|0
1626678000000|2021-07-19 07:00:00|996.82|995.32|992.91|991.41|997.34|995.84|992.7|991.2|1
1626678300000|2021-07-19 07:05:00|992.87|991.37|990.87|989.37|992.91|991.41|990.32|988.82|17
1626678600000|2021-07-19 07:10:00|990.86|989.36|992.23|991.13|992.43|991.33|990.63|989.13|41
1626678900000|2021-07-19 07:15:00|992.33|991.23|991.23|990.43|993.03|992.03|991.23|990.23|31
1626679200000|2021-07-19 07:20:00|991.13|990.33|989.83|989.03|991.83|990.73|989.73|988.73|13
1626679500000|2021-07-19 07:25:00|989.93|988.63|989.93|988.93|990.03|989.03|988.53|987.53|19
1626679800000|2021-07-19 07:30:00|990.03|989.03|987.03|986.13|990.03|989.03|987.03|986.13|43
1626680100000|2021-07-19 07:35:00|986.93|986.23|987.63|986.83|987.83|986.83|986.43|985.73|52
1626680400000|2021-07-19 07:40:00|987.73|986.43|987.83|986.83|988.43|987.43|987.23|986.33|29
1626680700000|2021-07-19 07:45:00|987.93|986.93|988.53|987.53|988.63|987.53|986.93|985.93|2
1626681000000|2021-07-19 07:50:00|988.43|987.13|989.03|988.03|989.93|988.93|987.93|986.93|21
1626681300000|2021-07-19 07:55:00|988.93|988.13|988.33|987.43|989.23|988.13|988.33|987.33|5
1626681600000|2021-07-19 08:00:00|988.73|987.53|991.03|990.23|991.13|990.43|988.73|987.43|35
1626681900000|2021-07-19 08:05:00|990.93|989.83|990.53|989.43|991.93|990.93|990.43|989.43|15
1626682200000|2021-07-19 08:10:00|990.93|989.53|992.93|992.03|993.03|992.03|990.93|989.53|95
1626682500000|2021-07-19 08:15:00|992.83|991.63|992.33|991.43|992.93|991.73|992.23|991.23|6
1626682800000|2021-07-19 08:20:00|992.43|991.53|991.53|990.63|992.63|991.63|991.43|990.53|3
1626683100000|2021-07-19 08:25:00|991.43|990.43|989.83|988.93|991.63|990.53|989.83|988.73|4
1626683400000|2021-07-19 08:30:00|990.23|989.03|990.03|989.03|990.73|989.73|989.93|988.93|4
1626683700000|2021-07-19 08:35:00|989.93|988.93|988.03|986.93|990.03|989.03|988.03|986.83|159
1626684000000|2021-07-19 08:40:00|988.13|987.03|989.03|988.03|989.03|988.03|987.83|986.83|3
1626684300000|2021-07-19 08:45:00|988.93|987.53|987.03|986.03|988.93|987.63|987.03|986.03|17
1626684600000|2021-07-19 08:50:00|986.93|985.63|986.73|985.93|986.93|985.93|985.93|984.93|13
1626684900000|2021-07-19 08:55:00|986.83|985.53|986.23|985.23|986.93|985.63|985.63|984.53|12
1626685200000|2021-07-19 09:00:00|986.13|985.13|986.53|985.53|986.53|985.53|985.43|984.43|6
1626685500000|2021-07-19 09:05:00|986.43|985.63|987.03|986.03|987.03|986.03|986.23|985.53|0
1626685800000|2021-07-19 09:10:00|987.13|986.13|987.23|986.23|987.43|986.43|986.33|985.23|1
1626686100000|2021-07-19 09:15:00|987.13|986.13|988.63|987.73|988.83|987.73|987.03|986.03|2
1626686400000|2021-07-19 09:20:00|988.73|987.33|988.23|987.23|988.73|987.53|986.83|985.93|56
1626686700000|2021-07-19 09:25:00|988.33|987.33|987.23|986.33|988.43|987.43|987.23|986.33|4
1626687000000|2021-07-19 09:30:00|987.13|986.23|986.63|985.83|987.33|986.33|986.43|985.43|10
1626687300000|2021-07-19 09:35:00|986.53|985.53|986.13|985.13|986.83|985.83|985.93|985.13|1
1626687600000|2021-07-19 09:40:00|986.03|985.03|986.33|985.53|986.53|985.63|985.53|984.73|9
1626687900000|2021-07-19 09:45:00|986.43|985.33|985.23|984.23|986.43|985.33|985.13|984.23|9
1626688200000|2021-07-19 09:50:00|985.33|984.33|986.03|985.13|986.03|985.13|984.73|984.03|3
1626688500000|2021-07-19 09:55:00|985.93|984.73|986.23|985.23|986.23|985.23|985.23|984.43|7
1626688800000|2021-07-19 10:00:00|986.13|985.13|984.43|983.63|986.83|985.73|984.43|983.53|1
1626689100000|2021-07-19 10:05:00|984.53|983.53|983.03|982.03|984.53|983.53|982.53|981.53|92
1626689400000|2021-07-19 10:10:00|982.93|981.93|982.53|981.53|982.93|982.03|982.33|981.43|52
1626689700000|2021-07-19 10:15:00|982.63|981.63|982.93|981.83|983.03|982.03|982.33|981.33|13
1626690000000|2021-07-19 10:20:00|982.83|981.93|983.83|982.83|983.83|982.83|982.63|981.63|0
1626690300000|2021-07-19 10:25:00|983.93|982.93|983.93|983.13|984.33|983.33|983.83|982.83|1
1626690600000|2021-07-19 10:30:00|984.33|983.03|984.53|983.43|984.63|983.63|984.23|982.93|6
1626690900000|2021-07-19 10:35:00|984.43|983.53|982.63|981.63|984.53|983.53|982.33|981.43|1
1626691200000|2021-07-19 10:40:00|982.73|981.53|982.33|981.33|983.03|982.03|982.23|981.23|0
1626691500000|2021-07-19 10:45:00|982.43|981.43|982.73|981.83|983.23|982.33|982.13|981.13|14
1626691800000|2021-07-19 10:50:00|982.63|981.53|982.53|981.83|982.83|981.83|982.43|981.43|2
1626692100000|2021-07-19 10:55:00|982.93|981.93|982.73|981.73|983.03|982.03|982.53|981.53|4
1626692400000|2021-07-19 11:00:00|982.83|981.63|981.63|980.63|982.93|982.03|981.53|980.63|1
1626692700000|2021-07-19 11:05:00|981.73|980.73|982.43|981.63|982.43|981.73|981.63|980.63|5
1626693000000|2021-07-19 11:10:00|982.33|981.53|982.43|981.43|982.73|981.73|982.13|981.13|7
1626693300000|2021-07-19 11:15:00|982.53|981.33|981.93|980.93|982.63|981.63|981.73|980.73|6
1626693600000|2021-07-19 11:20:00|981.83|981.03|981.63|980.63|982.13|981.13|981.63|980.63|2
1626693900000|2021-07-19 11:25:00|981.53|980.53|980.43|979.53|981.63|980.53|980.43|979.53|17
1626694200000|2021-07-19 11:30:00|980.53|979.63|979.23|978.43|980.63|979.63|979.13|978.13|6
1626694500000|2021-07-19 11:35:00|979.33|978.53|978.53|977.53|979.53|978.53|978.53|977.43|17
1626694800000|2021-07-19 11:40:00|978.43|977.43|978.03|977.03|978.43|977.43|977.73|976.73|4
1626695100000|2021-07-19 11:45:00|977.93|976.93|977.33|976.53|978.03|977.03|977.13|976.13|2
1626695400000|2021-07-19 11:50:00|977.23|976.13|977.03|976.03|977.23|976.13|975.73|974.93|45
1626695700000|2021-07-19 11:55:00|976.93|975.93|978.63|977.53|978.63|977.53|976.93|975.83|0
1626696000000|2021-07-19 12:00:00|978.53|977.63|977.03|976.03|978.53|977.63|977.03|976.03|23
1626696300000|2021-07-19 12:05:00|977.13|976.13|976.53|975.43|977.93|976.93|976.23|975.23|4
1626696600000|2021-07-19 12:10:00|976.43|975.53|975.93|974.93|976.43|975.63|975.53|974.73|63
1626696900000|2021-07-19 12:15:00|976.03|975.03|975.63|974.63|976.03|975.03|975.13|974.13|2
1626697200000|2021-07-19 12:20:00|975.53|974.73|975.43|974.63|975.83|974.93|974.83|973.93|6
1626697500000|2021-07-19 12:25:00|975.33|974.23|974.63|973.73|975.43|974.23|974.23|973.53|26
1626697800000|2021-07-19 12:30:00|974.53|973.63|975.84|974.84|975.84|974.84|974.53|973.53|12
1626698100000|2021-07-19 12:35:00|975.94|974.74|975.24|974.34|976.34|975.24|974.94|973.94|19
1626698400000|2021-07-19 12:40:00|975.14|974.44|977.34|976.44|977.34|976.44|975.04|974.44|17
1626698700000|2021-07-19 12:45:00|977.24|975.94|978.04|977.04|978.04|977.04|976.44|975.44|8
1626699000000|2021-07-19 12:50:00|978.14|977.14|979.14|978.24|979.34|978.24|977.94|977.14|0
1626699300000|2021-07-19 12:55:00|979.04|977.84|978.24|977.54|979.14|977.94|978.24|977.34|2
1626699600000|2021-07-19 13:00:00|977.94|977.14|977.54|976.54|977.94|977.14|976.74|976.04|59
1626699900000|2021-07-19 13:05:00|977.64|976.64|978.14|977.14|978.24|977.24|977.04|976.24|65
1626700200000|2021-07-19 13:10:00|978.04|977.04|977.34|976.44|978.04|977.04|977.14|976.24|67
1626700500000|2021-07-19 13:15:00|977.24|976.34|977.74|976.64|977.74|976.64|977.14|976.24|0
1626700800000|2021-07-19 13:20:00|977.64|976.74|978.74|977.74|978.74|977.74|977.54|976.74|1
1626701100000|2021-07-19 13:25:00|978.84|977.34|978.84|977.94|979.04|977.94|978.24|977.24|15
1626701400000|2021-07-19 13:30:00|978.94|977.64|978.14|977.04|980.54|979.44|977.34|976.54|18
1626701700000|2021-07-19 13:35:00|978.24|977.14|977.94|977.14|979.34|978.24|977.94|977.04|68
1626702000000|2021-07-19 13:40:00|977.74|977.24|979.14|978.14|979.44|978.44|977.34|976.54|8
1626702300000|2021-07-19 13:45:00|979.04|978.04|977.84|977.04|979.34|978.34|977.84|976.84|43
1626702600000|2021-07-19 13:50:00|977.74|976.74|976.74|975.74|977.94|976.94|976.64|975.64|73
1626702900000|2021-07-19 13:55:00|976.64|975.64|976.44|975.44|976.84|975.84|975.84|974.94|0
1626703200000|2021-07-19 14:00:00|976.54|975.34|975.44|974.84|976.84|975.74|974.84|973.94|37
1626703500000|2021-07-19 14:05:00|975.34|974.74|975.94|974.94|976.14|975.14|974.74|973.94|55
1626703800000|2021-07-19 14:10:00|976.04|975.14|975.04|974.14|976.04|975.14|974.94|974.04|58
1626704100000|2021-07-19 14:15:00|975.14|974.24|974.57|973.07|975.74|974.64|974.55|973.05|22
1626704400000|2021-07-19 14:20:00|974.58|973.08|976|974.5|976.12|974.62|973.81|972.31|0
1626704700000|2021-07-19 14:25:00|975.99|974.49|976.73|975.23|976.93|975.43|974.48|972.98|901
1626705000000|2021-07-19 14:30:00|976.72|975.22|975.62|974.12|976.72|975.22|974.64|973.14|87
1626705300000|2021-07-19 14:35:00|975.65|974.15|975.37|973.87|975.84|974.34|973.68|972.18|0
1626705600000|2021-07-19 14:40:00|975.4|973.9|977.89|976.39|978.04|976.54|975.1|973.6|0
1626705900000|2021-07-19 14:45:00|977.82|976.32|978.57|977.07|978.69|977.19|977.49|975.99|0
1626706200000|2021-07-19 14:50:00|978.58|977.08|976.04|974.54|978.69|977.19|976.04|974.54|0
1626706500000|2021-07-19 14:55:00|976.05|974.55|977.07|975.57|977.07|975.57|975.47|973.97|0
1626706800000|2021-07-19 15:00:00|977.04|975.54|978.34|976.84|978.57|977.07|975.83|974.33|0
1626707100000|2021-07-19 15:05:00|978.35|976.85|979.1|977.6|979.22|977.72|977.91|976.41|0
1626707400000|2021-07-19 15:10:00|979.11|977.61|978.86|977.36|979.34|977.84|978.04|976.54|0
1626707700000|2021-07-19 15:15:00|978.87|977.37|979.38|977.88|979.73|978.23|978.87|977.37|0
1626708000000|2021-07-19 15:20:00|979.42|977.92|978.03|976.53|979.61|978.11|977.71|976.21|0
1626708300000|2021-07-19 15:25:00|978|976.5|977.94|976.44|978.77|977.27|977.62|976.12|0
1626708600000|2021-07-19 15:30:00|977.93|976.43|979.11|977.61|979.63|978.13|977.93|976.43|0
1626708900000|2021-07-19 15:35:00|979.15|977.65|979.07|977.57|979.77|978.27|978.66|977.16|0
1626709200000|2021-07-19 15:40:00|979.06|977.56|980.25|978.75|980.37|978.87|978.77|977.27|0
1626709500000|2021-07-19 15:45:00|980.26|978.76|979.83|978.33|980.59|979.09|979.61|978.11|0
1626709800000|2021-07-19 15:50:00|979.86|978.36|979.57|978.07|980.37|978.87|979.22|977.72|0
1626710100000|2021-07-19 15:55:00|979.56|978.06|979.99|978.49|980.49|978.99|979.45|977.95|0
1626710400000|2021-07-19 16:00:00|979.98|978.48|978.42|976.92|979.98|978.48|978.42|976.92|0
1626710700000|2021-07-19 16:05:00|978.45|976.95|978.07|976.57|978.79|977.29|978.07|976.57|0
1626711000000|2021-07-19 16:10:00|978.06|976.56|978.28|976.78|978.52|977.02|977.77|976.27|0
1626711300000|2021-07-19 16:15:00|978.27|976.77|978.39|976.89|978.87|977.37|978.05|976.55|0
1626711600000|2021-07-19 16:20:00|978.38|976.88|978.42|976.92|978.64|977.14|977.69|976.19|0
1626711900000|2021-07-19 16:25:00|978.41|976.91|977.31|975.81|978.99|977.49|977.14|975.64|0
1626712200000|2021-07-19 16:30:00|977.3|975.8|976.62|975.12|977.3|975.8|976.39|974.89|0
1626712500000|2021-07-19 16:35:00|976.59|975.09|975.95|974.45|976.73|975.23|975.95|974.45|0
1626712800000|2021-07-19 16:40:00|975.96|974.46|975.12|973.62|976.17|974.67|975.01|973.51|0
1626713100000|2021-07-19 16:45:00|975.08|973.58|975.25|973.75|975.81|974.31|975.01|973.51|0
1626713400000|2021-07-19 16:50:00|975.24|973.74|975.93|974.43|976.27|974.77|974.9|973.4|0
1626713700000|2021-07-19 16:55:00|975.92|974.42|976.15|974.65|976.27|974.77|975.47|973.97|0
1626714000000|2021-07-19 17:00:00|976.14|974.64|977|975.5|977.4|975.9|975.91|974.41|0
1626714300000|2021-07-19 17:05:00|977.01|975.51|977.1|975.6|977.32|975.82|976.54|975.04|0
1626714600000|2021-07-19 17:10:00|977.09|975.59|976.49|974.99|977.1|975.6|976.44|974.94|0
1626714900000|2021-07-19 17:15:00|976.53|975.03|976.6|975.1|977.31|975.81|976.53|975.03|0
1626715200000|2021-07-19 17:20:00|976.59|975.09|976.24|974.74|976.83|975.33|975.88|974.38|0
1626715500000|2021-07-19 17:25:00|976.23|974.73|975.74|974.24|976.36|974.86|975.5|974|0
1626715800000|2021-07-19 17:30:00|975.73|974.23|975.16|973.66|975.73|974.23|975.03|973.53|0
1626716100000|2021-07-19 17:35:00|975.19|973.69|975.85|974.35|976.44|974.94|975.06|973.56|0
1626716400000|2021-07-19 17:40:00|975.87|974.37|975.73|974.23|976.21|974.71|975.28|973.78|0
1626716700000|2021-07-19 17:45:00|975.74|974.24|975.17|973.67|976.43|974.93|975.17|973.67|0
1626717000000|2021-07-19 17:50:00|975.21|973.71|975.81|974.31|975.9|974.4|974.94|973.44|0
1626717300000|2021-07-19 17:55:00|975.83|974.33|974.86|973.36|976.15|974.65|974.78|973.28|0
1626717600000|2021-07-19 18:00:00|974.85|973.35|976.18|974.68|976.51|975.01|974.85|973.35|0
1626717900000|2021-07-19 18:05:00|976.19|974.69|975.34|973.84|976.23|974.73|975.21|973.71|0
1626718200000|2021-07-19 18:10:00|975.33|973.83|975.84|974.34|976.26|974.76|975.22|973.72|0
1626718500000|2021-07-19 18:15:00|975.88|974.38|976.54|975.04|976.64|975.14|975.59|974.09|0
1626718800000|2021-07-19 18:20:00|976.57|975.07|976.32|974.82|976.89|975.39|976.3|974.8|0
1626719100000|2021-07-19 18:25:00|976.35|974.85|976.66|975.16|976.66|975.16|975.95|974.45|0
1626719400000|2021-07-19 18:30:00|976.64|975.14|976.06|974.56|976.72|975.22|975.63|974.13|0
1626719700000|2021-07-19 18:35:00|976.09|974.59|974.97|973.47|976.22|974.72|974.84|973.34|0
1626720000000|2021-07-19 18:40:00|974.96|973.46|975.01|973.51|975.41|973.91|974.83|973.33|0
1626720300000|2021-07-19 18:45:00|975.02|973.52|975.35|973.85|975.44|973.94|974.72|973.22|0
1626720600000|2021-07-19 18:50:00|975.32|973.82|974.82|973.32|975.5|974|974.35|972.85|0
1626720900000|2021-07-19 18:55:00|974.81|973.31|974.93|973.43|975.88|974.38|974.7|973.2|0
1626721200000|2021-07-19 19:00:00|974.95|973.45|975.44|973.94|975.55|974.05|974.47|972.97|0
1626721500000|2021-07-19 19:05:00|975.43|973.93|975.93|974.43|976.23|974.73|974.96|973.46|0
1626721800000|2021-07-19 19:10:00|975.89|974.39|975.87|974.37|976.7|975.2|975.58|974.08|0
1626722100000|2021-07-19 19:15:00|975.88|974.38|975.04|973.54|976.11|974.61|974.92|973.42|0
1626722400000|2021-07-19 19:20:00|975.02|973.52|974.79|973.29|975.39|973.89|974.58|973.08|0
1626722700000|2021-07-19 19:25:00|974.76|973.26|975.01|973.51|975.5|974|974.67|973.17|0
1626723000000|2021-07-19 19:30:00|975.05|973.55|975.24|973.74|975.68|974.18|974.78|973.28|0
1626723300000|2021-07-19 19:35:00|975.23|973.73|976.41|974.91|976.42|974.92|975|973.5|0
1626723600000|2021-07-19 19:40:00|976.4|974.9|976.16|974.66|976.8|975.3|976.04|974.54|0
1626723900000|2021-07-19 19:45:00|976.17|974.67|976.99|975.49|977.12|975.62|975.91|974.41|0
1626724200000|2021-07-19 19:50:00|976.97|975.47|977.82|976.32|978.06|976.56|976.75|975.25|0
1626724500000|2021-07-19 19:55:00|977.87|976.37|979.66|978.16|979.68|978.18|977.56|976.06|0
1626724800000|2021-07-19 20:00:00|979.68|978.18|980.04|978.54|980.54|979.04|979.38|977.88|0
1626725100000|2021-07-19 20:05:00|980.08|978.58|979.9|978.4|980.08|978.58|979.69|978.19|0
1626725400000|2021-07-19 20:10:00|979.89|978.39|979.9|978.4|979.99|978.49|979.8|978.3|0
1626725700000|2021-07-19 20:15:00|979.94|978.44|980.08|978.58|980.17|978.67|979.94|978.44|0
1626726000000|2021-07-19 20:20:00|980.09|978.59|980.46|978.96|980.64|979.14|979.99|978.49|0
1626726300000|2021-07-19 20:25:00|980.48|978.98|980.26|978.76|980.55|979.05|980.21|978.71|0
1626726600000|2021-07-19 20:30:00|980.24|978.74|980.55|979.05|980.55|979.05|980.24|978.74|0
1626726900000|2021-07-19 20:35:00|980.54|979.04|980.46|978.96|980.55|979.05|980.35|978.85|0
1626727200000|2021-07-19 20:40:00|980.48|978.98|980.57|979.07|980.6|979.1|980.46|978.96|0
1626727500000|2021-07-19 20:45:00|980.58|979.08|980.91|979.41|980.91|979.41|980.58|979.08|0
1626727800000|2021-07-19 20:50:00|980.87|979.37|980.78|979.28|981.07|979.57|980.73|979.23|0
1626728100000|2021-07-19 20:55:00|980.8|979.3|981.14|979.64|981.3|979.8|980.78|979.28|0
1626728400000|2021-07-19 21:00:00|981.08|979.58|981.08|979.58|981.14|979.64|981.03|979.53|0
1626728700000|2021-07-19 21:05:00|981.04|979.54|981.04|979.54|981.12|979.62|981.03|979.53|0
1626729000000|2021-07-19 21:10:00|981.06|979.56|981.14|979.64|981.14|979.64|981.04|979.54|0
1626729300000|2021-07-19 21:15:00|981.1|979.6|981.14|979.64|981.16|979.66|981.08|979.58|0
1626729600000|2021-07-19 21:20:00|981.16|979.66|981.14|979.64|981.23|979.73|981.12|979.62|0
1626729900000|2021-07-19 21:25:00|981.1|979.6|981.12|979.62|981.14|979.64|981.08|979.58|0
1626730200000|2021-07-19 21:30:00|981.14|979.64|981.19|979.69|981.19|979.69|981.12|979.62|0
1626730500000|2021-07-19 21:35:00|981.18|979.68|981.27|979.77|981.27|979.77|981.18|979.68|0
1626730800000|2021-07-19 21:40:00|981.25|979.75|981.25|979.75|981.25|979.75|981.25|979.75|0
1626731100000|2021-07-19 21:45:00|981.27|979.77|981.21|979.71|981.29|979.79|981.19|979.69|0
1626731400000|2021-07-19 21:50:00|981.23|979.73|981.29|979.79|981.29|979.79|981.16|979.66|0
1626731700000|2021-07-19 21:55:00|981.27|979.77|981.34|979.84|981.36|979.86|981.27|979.77|0
1626732000000|2021-07-19 22:00:00|981.38|979.88|981.34|979.84|981.57|980.07|981.09|979.59|0
1626732300000|2021-07-19 22:05:00|981.33|979.83|980.91|979.41|981.34|979.84|980.82|979.32|0
1626732600000|2021-07-19 22:10:00|980.92|979.42|980.87|979.37|981.07|979.57|980.87|979.37|0
1626732900000|2021-07-19 22:15:00|980.88|979.38|980.64|979.14|980.91|979.41|980.64|979.14|0
1626733200000|2021-07-19 22:20:00|980.65|979.15|980.73|979.23|980.73|979.23|980.64|979.14|0
1626733500000|2021-07-19 22:25:00|980.71|979.21|980.69|979.19|980.73|979.23|980.6|979.1|0
1626733800000|2021-07-19 22:30:00|980.7|979.2|980.6|979.1|980.82|979.32|980.6|979.1|0
1626734100000|2021-07-19 22:35:00|980.62|979.12|980.73|979.23|980.73|979.23|980.6|979.1|0
1626734400000|2021-07-19 22:40:00|980.72|979.22|980.69|979.19|980.73|979.23|980.64|979.14|0
1626734700000|2021-07-19 22:45:00|980.71|979.21|980.78|979.28|980.87|979.37|980.71|979.21|0
1626735000000|2021-07-19 22:50:00|980.8|979.3|980.87|979.37|980.87|979.37|980.78|979.28|0
1626735300000|2021-07-19 22:55:00|980.85|979.35|981.21|979.71|981.21|979.71|980.82|979.32|0
1626735600000|2021-07-19 23:00:00|981.23|979.73|981.52|980.02|981.57|980.07|981.21|979.71|0
1626735900000|2021-07-19 23:05:00|981.53|980.03|981.34|979.84|981.57|980.07|981.3|979.8|0
1626736200000|2021-07-19 23:10:00|981.33|979.83|980.87|979.37|981.33|979.83|980.87|979.37|0
1626736500000|2021-07-19 23:15:00|980.86|979.36|981.02|979.52|981.07|979.57|980.8|979.3|0
1626736800000|2021-07-19 23:20:00|981.03|979.53|980.96|979.46|981.12|979.62|980.91|979.41|0
1626737100000|2021-07-19 23:25:00|980.94|979.44|980.91|979.41|980.96|979.46|980.82|979.32|0
1626737400000|2021-07-19 23:30:00|980.92|979.42|981.3|979.8|981.48|979.98|980.92|979.42|0
1626737700000|2021-07-19 23:35:00|981.32|979.82|981.3|979.8|981.39|979.89|981.27|979.77|0
1626738000000|2021-07-19 23:40:00|981.29|979.79|981.62|980.12|981.68|980.18|981.25|979.75|0
1626738300000|2021-07-19 23:45:00|981.61|980.11|981.48|979.98|981.68|980.18|981.43|979.93|0
1626738600000|2021-07-19 23:50:00|981.47|979.97|981.57|980.07|981.57|980.07|981.21|979.71|0
1626738900000|2021-07-19 23:55:00|981.55|980.05|981.35|979.85|981.57|980.07|981.25|979.75|0
1626739200000|2021-07-20 00:00:00|981.34|979.84|981.73|980.23|981.87|980.37|981.31|979.81|0
1626739500000|2021-07-20 00:05:00|981.69|980.19|981.4|979.9|981.87|980.37|981.38|979.88|0
1626739800000|2021-07-20 00:10:00|981.39|979.89|981.49|979.99|981.53|980.03|981.13|979.63|0
1626740100000|2021-07-20 00:15:00|981.5|980|981.67|980.17|981.78|980.28|981.24|979.74|0
1626740400000|2021-07-20 00:20:00|981.66|980.16|981.79|980.29|981.89|980.39|981.6|980.1|0
1626740700000|2021-07-20 00:25:00|981.82|980.32|982.54|981.04|982.65|981.15|981.79|980.29|0
1626741000000|2021-07-20 00:30:00|982.57|981.07|982.58|981.08|982.77|981.27|982.42|980.92|0
1626741300000|2021-07-20 00:35:00|982.57|981.07|982.41|980.91|982.75|981.25|982.41|980.91|0
1626741600000|2021-07-20 00:40:00|982.42|980.92|983.18|981.68|983.18|981.68|982.42|980.92|0
1626741900000|2021-07-20 00:45:00|983.17|981.67|983.16|981.66|983.28|981.78|983.05|981.55|0
1626742200000|2021-07-20 00:50:00|983.17|981.67|983.16|981.66|983.38|981.88|983.16|981.66|0
1626742500000|2021-07-20 00:55:00|983.26|981.76|983.06|981.56|983.38|981.88|982.96|981.46|0
1626742800000|2021-07-20 01:00:00|983.05|981.55|982.94|981.44|983.22|981.72|982.94|981.44|0
1626743100000|2021-07-20 01:05:00|982.93|981.43|982.5|981|982.93|981.43|982.38|980.88|0
1626743400000|2021-07-20 01:10:00|982.52|981.02|983.16|981.66|983.26|981.76|982.5|981|0
1626743700000|2021-07-20 01:15:00|983.15|981.65|983.39|981.89|983.39|981.89|982.99|981.49|0
1626744000000|2021-07-20 01:20:00|983.42|981.92|983.49|981.99|983.6|982.1|983.26|981.76|0
1626744300000|2021-07-20 01:25:00|983.51|982.01|983.61|982.11|983.61|982.11|983.27|981.77|0
1626744600000|2021-07-20 01:30:00|983.51|982.01|984.12|982.62|984.23|982.73|983.5|982|0
1626744900000|2021-07-20 01:35:00|984.02|982.52|983.81|982.31|984.05|982.55|983.68|982.18|0
1626745200000|2021-07-20 01:40:00|983.91|982.41|984.04|982.54|984.25|982.75|983.8|982.3|0
1626745500000|2021-07-20 01:45:00|984.06|982.56|984.14|982.64|984.36|982.86|984.03|982.53|0
1626745800000|2021-07-20 01:50:00|984.11|982.61|984.4|982.9|984.51|983.01|984.04|982.54|0
1626746100000|2021-07-20 01:55:00|984.39|982.89|984.64|983.14|984.64|983.14|984.19|982.69|0
1626746400000|2021-07-20 02:00:00|984.63|983.13|984.45|982.95|984.66|983.16|984.34|982.84|0
1626746700000|2021-07-20 02:05:00|984.39|982.89|984.44|982.94|984.66|983.16|984.17|982.67|0
1626747000000|2021-07-20 02:10:00|984.43|982.93|984.01|982.51|984.65|983.15|984.01|982.51|0
1626747300000|2021-07-20 02:15:00|984|982.5|983.37|981.87|984.01|982.51|983.26|981.76|0
1626747600000|2021-07-20 02:20:00|983.36|981.86|983.8|982.3|983.81|982.31|983.36|981.86|0
1626747900000|2021-07-20 02:25:00|983.81|982.31|984.46|982.96|984.66|983.16|983.8|982.3|0
1626748200000|2021-07-20 02:30:00|984.44|982.94|984.14|982.64|984.86|983.36|984.13|982.63|0
1626748500000|2021-07-20 02:35:00|984.13|982.63|983.91|982.41|984.24|982.74|983.81|982.31|0
1626748800000|2021-07-20 02:40:00|983.95|982.45|984.15|982.65|984.15|982.65|983.9|982.4|0
1626749100000|2021-07-20 02:45:00|984.22|982.72|984.56|983.06|984.66|983.16|984.12|982.62|0
1626749400000|2021-07-20 02:50:00|984.55|983.05|984.21|982.71|984.56|983.06|984.04|982.54|0
1626749700000|2021-07-20 02:55:00|984.22|982.72|983.65|982.15|984.26|982.76|983.65|982.15|0
1626750000000|2021-07-20 03:00:00|983.66|982.16|984.12|982.62|984.23|982.73|983.66|982.16|0
1626750300000|2021-07-20 03:05:00|984.13|982.63|983.74|982.24|984.47|982.97|983.74|982.24|0
1626750600000|2021-07-20 03:10:00|983.73|982.23|983.64|982.14|983.98|982.48|983.53|982.03|0
1626750900000|2021-07-20 03:15:00|983.66|982.16|983.96|982.46|983.96|982.46|983.53|982.03|0
1626751200000|2021-07-20 03:20:00|983.94|982.44|983.52|982.02|983.94|982.44|983.41|981.91|0
1626751500000|2021-07-20 03:25:00|983.49|981.99|981.76|980.26|983.52|982.02|981.76|980.26|0
1626751800000|2021-07-20 03:30:00|981.77|980.27|981.03|979.53|981.87|980.37|980.82|979.32|0
1626752100000|2021-07-20 03:35:00|981.04|979.54|979.64|978.14|981.13|979.63|979.57|978.07|0
1626752400000|2021-07-20 03:40:00|979.65|978.15|979.55|978.05|979.74|978.24|978.99|977.49|0
1626752700000|2021-07-20 03:45:00|979.56|978.06|980.18|978.68|980.52|979.02|979.56|978.06|0
1626753000000|2021-07-20 03:50:00|980.19|978.69|979.64|978.14|980.3|978.8|979.22|977.72|0
1626753300000|2021-07-20 03:55:00|979.6|978.1|979.55|978.05|979.84|978.34|979.19|977.69|0
1626753600000|2021-07-20 04:00:00|979.54|978.04|979.56|978.06|979.61|978.11|979.28|977.78|0
1626753900000|2021-07-20 04:05:00|979.59|978.09|979.27|977.77|979.88|978.38|979.06|977.56|0
1626754200000|2021-07-20 04:10:00|979.22|977.72|978.88|977.38|979.33|977.83|978.77|977.27|0
1626754500000|2021-07-20 04:15:00|978.89|977.39|978.13|976.63|978.98|977.48|978.02|976.52|0
1626754800000|2021-07-20 04:20:00|978.08|976.58|978.69|977.19|978.72|977.22|977.96|976.46|0
1626755100000|2021-07-20 04:25:00|978.68|977.18|978.7|977.2|978.7|977.2|978.15|976.65|0
1626755400000|2021-07-20 04:30:00|978.71|977.21|978.8|977.3|979.02|977.52|978.6|977.1|0
1626755700000|2021-07-20 04:35:00|978.79|977.29|979.04|977.54|979.12|977.62|978.79|977.29|0
1626756000000|2021-07-20 04:40:00|978.99|977.49|979.34|977.84|979.35|977.85|978.99|977.49|0
1626756300000|2021-07-20 04:45:00|979.28|977.78|979.72|978.22|979.72|978.22|979.23|977.73|0
1626756600000|2021-07-20 04:50:00|979.74|978.24|980.31|978.81|980.53|979.03|979.74|978.24|0
1626756900000|2021-07-20 04:55:00|980.34|978.84|980.15|978.65|980.42|978.92|979.81|978.31|0
1626757200000|2021-07-20 05:00:00|980.17|978.67|980.47|978.97|980.88|979.38|979.99|978.49|0
1626757500000|2021-07-20 05:05:00|980.49|978.99|980.95|979.45|980.96|979.46|980.32|978.82|0
1626757800000|2021-07-20 05:10:00|980.94|979.44|980.29|978.79|980.95|979.45|980.18|978.68|0
1626758100000|2021-07-20 05:15:00|980.31|978.81|980.61|979.11|980.61|979.11|979.63|978.13|0
1626758400000|2021-07-20 05:20:00|980.62|979.12|980.83|979.33|980.84|979.34|980.34|978.84|0
1626758700000|2021-07-20 05:25:00|980.82|979.32|981.09|979.59|981.09|979.59|980.6|979.1|0
1626759000000|2021-07-20 05:30:00|981.1|979.6|980.96|979.46|981.15|979.65|980.86|979.36|0
1626759300000|2021-07-20 05:35:00|980.97|979.47|981.03|979.53|981.13|979.63|980.75|979.25|0
1626759600000|2021-07-20 05:40:00|981.04|979.54|980.81|979.31|981.14|979.64|980.76|979.26|0
1626759900000|2021-07-20 05:45:00|980.82|979.32|980.76|979.26|980.97|979.47|980.59|979.09|0
1626760200000|2021-07-20 05:50:00|980.82|979.32|981.39|979.89|981.39|979.89|980.76|979.26|0
1626760500000|2021-07-20 05:55:00|981.38|979.88|981.39|979.89|981.65|980.15|981.17|979.67|0
1626760800000|2021-07-20 06:00:00|981.42|979.92|982.87|981.37|983.21|981.71|981.37|979.87|0
1626761100000|2021-07-20 06:05:00|982.88|981.38|983.09|981.59|983.19|981.69|982.25|980.75|0
1626761400000|2021-07-20 06:10:00|983.06|981.56|982.57|981.07|983.62|982.12|982.56|981.06|0
1626761700000|2021-07-20 06:15:00|982.67|981.17|982.37|980.87|982.69|981.19|982.16|980.66|0
1626762000000|2021-07-20 06:20:00|982.36|980.86|982.38|980.88|982.38|980.88|981.74|980.24|0
1626762300000|2021-07-20 06:25:00|982.37|980.87|982.72|981.22|982.83|981.33|981.96|980.46|0
1626762600000|2021-07-20 06:30:00|982.69|981.19|982.52|981.02|982.81|981.31|981.97|980.47|0
1626762900000|2021-07-20 06:35:00|982.55|981.05|981.88|980.38|982.62|981.12|981.78|980.28|0
1626763200000|2021-07-20 06:40:00|981.85|980.35|982.82|981.32|982.82|981.32|981.67|980.17|0
1626763500000|2021-07-20 06:45:00|982.79|981.29|982.5|981|983.15|981.65|982.5|981|0
1626763800000|2021-07-20 06:50:00|982.51|981.01|982.37|980.87|982.92|981.42|981.96|980.46|0
1626764100000|2021-07-20 06:55:00|982.36|980.86|984.48|982.98|984.73|983.23|982.25|980.75|0
1626764400000|2021-07-20 07:00:00|984.49|982.99|987.44|985.24|987.54|985.34|975.74|974.64|0
1626764700000|2021-07-20 07:05:00|987.54|985.34|990.24|988.54|990.84|989.24|987.04|985.34|119
1626765000000|2021-07-20 07:10:00|990.14|988.64|990.44|989.74|990.74|989.84|989.54|988.64|26
1626765300000|2021-07-20 07:15:00|990.94|989.84|991.94|990.94|992.14|991.04|990.74|989.84|52
1626765600000|2021-07-20 07:20:00|992.04|991.04|993.34|992.54|993.54|992.54|992.04|991.04|10
1626765900000|2021-07-20 07:25:00|993.24|992.14|993.14|992.04|993.64|992.54|992.24|991.24|53
1626766200000|2021-07-20 07:30:00|993.04|992.14|992.04|991.14|993.04|992.44|992.04|990.94|12
1626766500000|2021-07-20 07:35:00|992.24|991.04|992.54|991.64|992.94|991.94|991.94|991.04|7
1626766800000|2021-07-20 07:40:00|992.63|991.73|993.93|992.93|994.03|993.03|991.83|990.83|3
1626767100000|2021-07-20 07:45:00|994.03|993.03|992.63|991.83|994.43|993.43|992.43|991.43|17
1626767400000|2021-07-20 07:50:00|992.53|991.73|992.53|991.63|994.13|993.03|992.33|991.33|1
1626767700000|2021-07-20 07:55:00|992.63|991.73|991.73|990.83|993.03|992.03|991.73|990.83|0
1626768000000|2021-07-20 08:00:00|991.83|990.93|992.63|991.63|992.93|992.03|991.83|990.93|7
1626768300000|2021-07-20 08:05:00|992.73|991.73|992.33|991.43|993.03|992.03|991.83|991.03|57
1626768600000|2021-07-20 08:10:00|992.43|991.53|992.83|991.93|993.43|992.33|991.83|990.93|0
1626768900000|2021-07-20 08:15:00|992.93|991.83|993.23|992.23|993.53|992.43|992.43|991.53|33
1626769200000|2021-07-20 08:20:00|993.13|992.13|991.83|990.83|993.13|992.13|991.73|990.83|6
1626769500000|2021-07-20 08:25:00|991.73|990.73|992.73|991.73|992.83|991.73|991.33|990.43|9
1626769800000|2021-07-20 08:30:00|992.83|991.83|992.23|991.33|993.43|992.43|992.13|991.23|0
1626770100000|2021-07-20 08:35:00|992.33|991.43|992.13|991.23|992.53|991.63|991.73|990.83|0
1626770400000|2021-07-20 08:40:00|992.23|991.13|990.33|989.53|992.23|991.23|990.33|989.43|4
1626770700000|2021-07-20 08:45:00|990.13|989.63|988.43|987.43|990.13|989.63|988.13|987.13|21
1626771000000|2021-07-20 08:50:00|988.53|987.53|988.73|987.73|988.93|987.93|987.93|987.03|11
1626771300000|2021-07-20 08:55:00|988.63|988.03|988.93|988.23|988.93|988.23|988.53|987.63|5
1626771600000|2021-07-20 09:00:00|989.23|988.33|987.33|986.53|990.13|989.13|987.23|986.43|263
1626771900000|2021-07-20 09:05:00|987.23|986.63|987.03|986.13|987.43|986.63|986.53|985.63|4
1626772200000|2021-07-20 09:10:00|986.93|986.03|987.33|986.33|987.33|986.43|986.53|985.53|8
1626772500000|2021-07-20 09:15:00|987.23|986.43|986.43|985.63|987.23|986.43|986.13|985.03|16
1626772800000|2021-07-20 09:20:00|986.33|985.73|986.63|985.83|986.83|985.83|986.13|985.13|17
1626773100000|2021-07-20 09:25:00|986.73|985.93|987.83|986.83|987.93|986.83|986.73|985.93|3
1626773400000|2021-07-20 09:30:00|987.73|986.33|987.63|986.63|987.83|986.83|986.53|985.63|3
1626773700000|2021-07-20 09:35:00|987.73|986.73|987.23|986.23|988.03|987.03|986.93|986.03|4
1626774000000|2021-07-20 09:40:00|987.13|986.33|986.83|985.93|987.83|986.93|986.83|985.93|0
1626774300000|2021-07-20 09:45:00|986.93|986.03|985.43|984.53|987.23|986.33|985.43|984.53|9
1626774600000|2021-07-20 09:50:00|985.33|984.63|983.83|983.13|985.33|984.63|983.83|983.03|15
1626774900000|2021-07-20 09:55:00|983.73|983.03|984.73|983.93|984.93|983.93|983.63|982.63|36
1626775200000|2021-07-20 10:00:00|984.63|983.73|984.23|983.23|984.63|983.73|983.73|982.83|1
1626775500000|2021-07-20 10:05:00|984.33|983.13|985.23|984.23|985.33|984.33|984.13|983.13|5
1626775800000|2021-07-20 10:10:00|985.13|984.13|986.83|986.13|987.33|986.23|985.13|984.13|130
1626776100000|2021-07-20 10:15:00|987.23|986.23|986.73|985.93|987.73|986.33|986.73|985.63|68
1626776400000|2021-07-20 10:20:00|986.83|986.03|986.53|985.53|987.23|986.23|986.53|985.53|27
1626776700000|2021-07-20 10:25:00|986.43|985.43|987.63|986.63|988.03|986.63|986.43|985.43|165
1626777000000|2021-07-20 10:30:00|987.73|986.73|988.73|987.63|988.83|987.73|987.73|986.73|17
1626777300000|2021-07-20 10:35:00|988.83|987.73|988.83|988.23|989.23|988.23|988.73|987.73|23
1626777600000|2021-07-20 10:40:00|989.33|987.73|988.53|987.73|989.33|987.83|988.53|987.73|41
1626777900000|2021-07-20 10:45:00|988.83|987.83|987.13|986.23|988.83|988.03|987.03|986.03|29
1626778200000|2021-07-20 10:50:00|987.53|986.33|987.63|986.73|987.63|986.73|987.13|986.03|4
1626778500000|2021-07-20 10:55:00|987.83|986.63|988.13|987.03|988.83|987.53|987.73|986.63|15
1626778800000|2021-07-20 11:00:00|988.23|987.13|987.83|986.83|988.33|987.33|987.43|986.63|22
1626779100000|2021-07-20 11:05:00|987.73|986.73|987.63|986.73|988.23|987.13|987.43|986.33|5
1626779400000|2021-07-20 11:10:00|987.53|986.63|986.73|985.73|987.63|986.73|986.43|985.33|0
1626779700000|2021-07-20 11:15:00|987.03|985.83|987.63|986.53|987.93|986.63|987.03|985.83|1
1626780000000|2021-07-20 11:20:00|987.53|986.43|988.83|988.23|989.63|988.33|987.33|986.33|52
1626780300000|2021-07-20 11:25:00|988.73|987.63|988.83|988.23|989.73|988.33|988.33|987.23|202
1626780600000|2021-07-20 11:30:00|989.73|988.33|989.63|988.23|989.83|988.33|988.83|988.13|239
1626780900000|2021-07-20 11:35:00|989.73|988.33|989.83|989.03|990.43|989.03|989.73|988.33|1
1626781200000|2021-07-20 11:40:00|989.93|989.13|990.43|989.63|990.83|989.63|989.83|989.13|5
1626781500000|2021-07-20 11:45:00|990.33|988.83|988.73|987.73|990.53|989.13|988.73|987.73|18
1626781800000|2021-07-20 11:50:00|988.83|987.83|989.83|988.33|990.03|988.53|988.73|987.63|0
1626782100000|2021-07-20 11:55:00|989.93|988.43|990.13|989.13|990.53|989.13|989.73|988.33|0
1626782400000|2021-07-20 12:00:00|990.23|989.23|990.73|989.33|990.83|990.23|990.23|989.23|2
1626782700000|2021-07-20 12:05:00|990.63|989.23|990.43|989.53|990.63|989.53|990.13|988.73|0
1626783000000|2021-07-20 12:10:00|990.33|988.83|990.03|989.23|990.43|989.33|990.03|988.63|2
1626783300000|2021-07-20 12:15:00|990.53|989.33|989.93|989.13|990.63|989.53|989.93|988.63|2
1626783600000|2021-07-20 12:20:00|990.33|989.23|990.43|989.83|990.83|989.93|990.33|989.23|5
1626783900000|2021-07-20 12:25:00|990.13|989.73|990.73|989.83|990.73|989.93|990.03|988.63|41
1626784200000|2021-07-20 12:30:00|990.63|989.73|988.63|987.73|990.63|989.83|988.13|987.43|50
1626784500000|2021-07-20 12:35:00|988.53|987.63|988.13|987.33|988.63|987.63|987.63|986.83|10
1626784800000|2021-07-20 12:40:00|988.03|987.23|987.63|986.93|988.13|987.33|987.63|986.83|1
1626785100000|2021-07-20 12:45:00|987.53|986.83|987.03|986.23|987.73|986.83|986.93|986.03|20
1626785400000|2021-07-20 12:50:00|986.93|986.33|987.23|986.33|987.73|986.63|986.83|986.03|8
1626785700000|2021-07-20 12:55:00|987.13|986.23|986.53|985.73|987.23|986.23|986.43|985.63|7
1626786000000|2021-07-20 13:00:00|986.83|985.83|986.63|985.83|987.03|986.33|986.43|985.63|7
1626786300000|2021-07-20 13:05:00|986.53|985.93|986.73|985.83|986.73|985.93|986.13|985.43|5
1626786600000|2021-07-20 13:10:00|986.63|985.93|985.73|985.03|986.83|985.93|985.63|984.73|54
1626786900000|2021-07-20 13:15:00|985.93|985.13|985.83|985.03|986.33|985.53|985.73|985.03|16
1626787200000|2021-07-20 13:20:00|985.73|984.93|985.43|984.43|985.73|984.93|984.83|983.83|63
1626787500000|2021-07-20 13:25:00|985.53|984.53|985.43|984.53|985.83|984.93|985.33|984.23|7
1626787800000|2021-07-20 13:30:00|985.53|984.63|985.43|984.53|985.83|985.03|983.93|983.03|46
1626788100000|2021-07-20 13:35:00|985.53|984.43|982.63|982.03|986.13|985.23|982.63|981.73|144
1626788400000|2021-07-20 13:40:00|982.53|981.93|985.53|984.73|985.83|985.13|982.53|981.73|6
1626788700000|2021-07-20 13:45:00|985.43|984.53|985.83|985.23|987.33|985.33|984.83|976.43|335
1626789000000|2021-07-20 13:50:00|987.03|985.33|987.33|985.73|990.73|986.93|985.83|976.43|307
1626789300000|2021-07-20 13:55:00|987.83|985.83|988.73|987.23|988.73|987.23|987.33|985.63|49
1626789600000|2021-07-20 14:00:00|988.63|987.13|989.13|987.53|989.53|987.63|987.73|987.13|5
1626789900000|2021-07-20 14:05:00|989.33|987.43|988.13|987.13|989.53|988.03|988.03|987.13|123
1626790200000|2021-07-20 14:10:00|988.34|987.34|987.54|986.44|988.34|987.54|987.14|986.14|195
1626790500000|2021-07-20 14:15:00|987.74|986.54|990.43|988.93|990.43|988.93|987.64|986.34|138
1626790800000|2021-07-20 14:20:00|990.42|988.92|992.17|990.67|992.39|990.89|990.35|988.85|0
1626791100000|2021-07-20 14:25:00|992.2|990.7|991.16|989.66|992.49|990.99|990.96|989.46|560
1626791400000|2021-07-20 14:30:00|991.17|989.67|990.56|989.06|991.51|990.01|990.12|988.62|37
1626791700000|2021-07-20 14:35:00|990.55|989.05|990.88|989.38|990.89|989.39|989.91|988.41|0
1626792000000|2021-07-20 14:40:00|990.85|989.35|992.28|990.78|992.49|990.99|990.78|989.28|0
1626792300000|2021-07-20 14:45:00|992.25|990.75|992.49|990.99|992.6|991.1|991.76|990.26|0
1626792600000|2021-07-20 14:50:00|992.5|991|993.12|991.62|993.15|991.65|991.96|990.46|0
1626792900000|2021-07-20 14:55:00|993.09|991.59|994.21|992.71|994.21|992.71|993.01|991.51|0
1626793200000|2021-07-20 15:00:00|994.18|992.68|993.63|992.13|994.24|992.74|993.17|991.67|0
1626793500000|2021-07-20 15:05:00|993.62|992.12|993.6|992.1|994.05|992.55|993.39|991.89|0
1626793800000|2021-07-20 15:10:00|993.63|992.13|993.76|992.26|994.05|992.55|993.61|992.11|0
1626794100000|2021-07-20 15:15:00|993.72|992.22|992.75|991.25|993.88|992.38|992.6|991.1|0
1626794400000|2021-07-20 15:20:00|992.74|991.24|992.25|990.75|992.99|991.49|992.04|990.54|0
1626794700000|2021-07-20 15:25:00|992.22|990.72|990.32|988.82|992.57|991.07|990.32|988.82|0
1626795000000|2021-07-20 15:30:00|990.29|988.79|990.37|988.87|991.58|990.08|990.12|988.62|0
1626795300000|2021-07-20 15:35:00|990.34|988.84|990.62|989.12|990.86|989.36|989.56|988.06|0
1626795600000|2021-07-20 15:40:00|990.63|989.13|990.88|989.38|991.44|989.94|990.63|989.13|0
1626795900000|2021-07-20 15:45:00|990.91|989.41|991.21|989.71|991.23|989.73|990.85|989.35|0
1626796200000|2021-07-20 15:50:00|991.24|989.74|991.66|990.16|991.78|990.28|991.23|989.73|0
1626796500000|2021-07-20 15:55:00|991.62|990.12|991.84|990.34|991.85|990.35|991.54|990.04|0
1626796800000|2021-07-20 16:00:00|991.85|990.35|991.86|990.36|992.22|990.72|991.74|990.24|0
1626797100000|2021-07-20 16:05:00|991.87|990.37|991.27|989.77|991.98|990.48|991.06|989.56|0
1626797400000|2021-07-20 16:10:00|991.3|989.8|991.53|990.03|991.57|990.07|991.27|989.77|0
1626797700000|2021-07-20 16:15:00|991.54|990.04|991.68|990.18|991.68|990.18|991.3|989.8|0
1626798000000|2021-07-20 16:20:00|991.71|990.21|991.57|990.07|991.79|990.29|991.34|989.84|0
1626798300000|2021-07-20 16:25:00|991.54|990.04|991.46|989.96|991.79|990.29|991.32|989.82|0
1626798600000|2021-07-20 16:30:00|991.47|989.97|992.28|990.78|992.28|990.78|991.47|989.97|0
1626798900000|2021-07-20 16:35:00|992.31|990.81|992.14|990.64|992.5|991|992.02|990.52|0
1626799200000|2021-07-20 16:40:00|992.15|990.65|992.16|990.66|992.28|990.78|992.04|990.54|0
1626799500000|2021-07-20 16:45:00|992.17|990.67|992.54|991.04|992.55|991.05|992.16|990.66|0
1626799800000|2021-07-20 16:50:00|992.55|991.05|992.65|991.15|992.67|991.17|992.54|991.04|0
1626800100000|2021-07-20 16:55:00|992.66|991.16|992.67|991.17|992.67|991.17|992.55|991.05|0
1626800400000|2021-07-20 17:00:00|992.66|991.16|991.46|989.96|992.77|991.27|991.45|989.95|0
1626800700000|2021-07-20 17:05:00|991.49|989.99|991.22|989.72|991.9|990.4|991.21|989.71|0
1626801000000|2021-07-20 17:10:00|991.18|989.68|991.46|989.96|991.66|990.16|991.11|989.61|0
1626801300000|2021-07-20 17:15:00|991.35|989.85|991.36|989.86|991.47|989.97|991.13|989.63|0
1626801600000|2021-07-20 17:20:00|991.33|989.83|991.3|989.8|991.48|989.98|991.1|989.6|0
1626801900000|2021-07-20 17:25:00|991.31|989.81|991.2|989.7|991.42|989.92|990.96|989.46|0
1626802200000|2021-07-20 17:30:00|991.21|989.71|991.36|989.86|991.36|989.86|990.98|989.48|0
1626802500000|2021-07-20 17:35:00|991.33|989.83|991.13|989.63|991.57|990.07|991.02|989.52|0
1626802800000|2021-07-20 17:40:00|991.14|989.64|990.77|989.27|991.34|989.84|990.77|989.27|0
1626803100000|2021-07-20 17:45:00|990.8|989.3|990.75|989.25|990.99|989.49|990.74|989.24|0
1626803400000|2021-07-20 17:50:00|990.74|989.24|991.1|989.6|991.22|989.72|990.74|989.24|0
1626803700000|2021-07-20 17:55:00|991.09|989.59|991.53|990.03|991.65|990.15|990.99|989.49|0
1626804000000|2021-07-20 18:00:00|991.56|990.06|992.25|990.75|992.36|990.86|991.56|990.06|0
1626804300000|2021-07-20 18:05:00|992.26|990.76|992.66|991.16|992.7|991.2|992.14|990.64|0
1626804600000|2021-07-20 18:10:00|992.67|991.17|992.46|990.96|992.81|991.31|992.46|990.96|0
1626804900000|2021-07-20 18:15:00|992.47|990.97|992.81|991.31|992.92|991.42|992.47|990.97|0
1626805200000|2021-07-20 18:20:00|992.8|991.3|992.78|991.28|993.02|991.52|992.66|991.16|0
1626805500000|2021-07-20 18:25:00|992.82|991.32|992.92|991.42|993.02|991.52|992.69|991.19|0
1626805800000|2021-07-20 18:30:00|992.89|991.39|992.7|991.2|993.15|991.65|992.7|991.2|0
1626806100000|2021-07-20 18:35:00|992.71|991.21|992.77|991.27|993.01|991.51|992.68|991.18|0
1626806400000|2021-07-20 18:40:00|992.78|991.28|992.79|991.29|993.14|991.64|992.66|991.16|0
1626806700000|2021-07-20 18:45:00|992.78|991.28|992.66|991.16|992.9|991.4|992.41|990.91|0
1626807000000|2021-07-20 18:50:00|992.7|991.2|993.18|991.68|993.37|991.87|992.66|991.16|0
1626807300000|2021-07-20 18:55:00|993.17|991.67|992.86|991.36|993.2|991.7|992.75|991.25|0
1626807600000|2021-07-20 19:00:00|992.87|991.37|993.53|992.03|993.53|992.03|992.85|991.35|0
1626807900000|2021-07-20 19:05:00|993.5|992|993.53|992.03|993.77|992.27|993.42|991.92|0
1626808200000|2021-07-20 19:10:00|993.54|992.04|994.38|992.88|994.56|993.06|993.54|992.04|0
1626808500000|2021-07-20 19:15:00|994.35|992.85|994.34|992.84|994.58|993.08|994.12|992.62|0
1626808800000|2021-07-20 19:20:00|994.35|992.85|994.58|993.08|994.69|993.19|994.25|992.75|0
1626809100000|2021-07-20 19:25:00|994.59|993.09|994.3|992.8|994.7|993.2|994.07|992.57|0
1626809400000|2021-07-20 19:30:00|994.29|992.79|994.29|992.79|994.63|993.13|994.15|992.65|0
1626809700000|2021-07-20 19:35:00|994.28|992.78|994.05|992.55|994.29|992.79|993.94|992.44|0
1626810000000|2021-07-20 19:40:00|994.02|992.52|993.93|992.43|994.17|992.67|993.63|992.13|0
1626810300000|2021-07-20 19:45:00|993.9|992.4|993.95|992.45|994.05|992.55|993.71|992.21|0
1626810600000|2021-07-20 19:50:00|993.96|992.46|993.85|992.35|994.09|992.59|993.13|991.63|0
1626810900000|2021-07-20 19:55:00|993.84|992.34|992.81|991.31|993.84|992.34|992.74|991.24|0
1626811200000|2021-07-20 20:00:00|992.79|991.29|992.49|990.99|992.83|991.33|992.44|990.94|0
1626811500000|2021-07-20 20:05:00|992.48|990.98|993.06|991.56|993.1|991.6|992.44|990.94|0
1626811800000|2021-07-20 20:10:00|993.05|991.55|993.42|991.92|993.58|992.08|992.92|991.42|0
1626812100000|2021-07-20 20:15:00|993.43|991.93|993.42|991.92|993.49|991.99|993.42|991.92|0
1626812400000|2021-07-20 20:20:00|993.57|992.07|993.64|992.14|993.64|992.14|993.57|992.07|0
1626812700000|2021-07-20 20:25:00|993.63|992.13|993.57|992.07|993.64|992.14|993.39|991.89|0
1626813000000|2021-07-20 20:30:00|993.56|992.06|993.34|991.84|993.56|992.06|993.3|991.8|0
1626813300000|2021-07-20 20:35:00|993.36|991.86|993.39|991.89|993.48|991.98|993.36|991.86|0
1626813600000|2021-07-20 20:40:00|993.38|991.88|993.53|992.03|993.53|992.03|993.34|991.84|0
1626813900000|2021-07-20 20:45:00|993.52|992.02|993.34|991.84|993.52|992.02|993.3|991.8|0
1626814200000|2021-07-20 20:50:00|993.35|991.85|993.66|992.16|993.66|992.16|993.35|991.85|0
1626814500000|2021-07-20 20:55:00|993.68|992.18|993.49|991.99|993.68|992.18|993.46|991.96|0
1626814800000|2021-07-20 21:00:00|993.55|992.05|993.42|991.92|993.57|992.07|993.34|991.84|0
1626815100000|2021-07-20 21:05:00|993.38|991.88|993.36|991.86|993.38|991.88|993.36|991.86|0
1626815400000|2021-07-20 21:10:00|993.4|991.9|993.34|991.84|993.4|991.9|993.34|991.84|0
1626815700000|2021-07-20 21:15:00|993.33|991.83|993.34|991.84|993.36|991.86|993.29|991.79|0
1626816000000|2021-07-20 21:20:00|993.33|991.83|993.34|991.84|993.34|991.84|993.31|991.81|0
1626816300000|2021-07-20 21:25:00|993.33|991.83|993.34|991.84|993.34|991.84|993.31|991.81|0
1626816600000|2021-07-20 21:30:00|993.33|991.83|993.33|991.83|993.34|991.84|993.33|991.83|0
1626816900000|2021-07-20 21:35:00|993.34|991.84|993.33|991.83|993.34|991.84|993.33|991.83|0
1626817200000|2021-07-20 21:40:00|993.34|991.84|993.34|991.84|993.34|991.84|993.33|991.83|0
1626817500000|2021-07-20 21:45:00|993.33|991.83|993.34|991.84|993.34|991.84|993.33|991.83|0
1626817800000|2021-07-20 21:50:00|993.36|991.86|993.34|991.84|993.38|991.88|993.34|991.84|0
1626818100000|2021-07-20 21:55:00|993.36|991.86|993.42|991.92|993.46|991.96|993.36|991.86|0
1626818400000|2021-07-20 22:00:00|993.4|991.9|993.39|991.89|993.57|992.07|993.34|991.84|0
1626818700000|2021-07-20 22:05:00|993.4|991.9|994|992.5|994|992.5|993.4|991.9|0
1626819000000|2021-07-20 22:10:00|994.01|992.51|993.86|992.36|994.07|992.57|993.86|992.36|0
1626819300000|2021-07-20 22:15:00|993.87|992.37|994.05|992.55|994.09|992.59|993.86|992.36|0
1626819600000|2021-07-20 22:20:00|994.04|992.54|994.18|992.68|994.18|992.68|994|992.5|0
1626819900000|2021-07-20 22:25:00|994.16|992.66|993.91|992.41|994.18|992.68|993.82|992.32|0
1626820200000|2021-07-20 22:30:00|993.89|992.39|993.95|992.45|993.95|992.45|993.86|992.36|0
1626820500000|2021-07-20 22:35:00|993.93|992.43|993.91|992.41|994|992.5|993.86|992.36|0
1626820800000|2021-07-20 22:40:00|993.9|992.4|993.95|992.45|994.05|992.55|993.86|992.36|0
1626821100000|2021-07-20 22:45:00|993.96|992.46|994|992.5|994.07|992.57|993.91|992.41|0
1626821400000|2021-07-20 22:50:00|993.98|992.48|993.95|992.45|994|992.5|993.95|992.45|0
1626821700000|2021-07-20 22:55:00|993.96|992.46|994.05|992.55|994.07|992.57|993.91|992.41|0
1626822000000|2021-07-20 23:00:00|994.04|992.54|993.93|992.43|994.05|992.55|993.91|992.41|0
1626822300000|2021-07-20 23:05:00|993.94|992.44|994.23|992.73|994.38|992.88|993.94|992.44|0
1626822600000|2021-07-20 23:10:00|994.25|992.75|994.61|993.11|994.66|993.16|994.23|992.73|0
1626822900000|2021-07-20 23:15:00|994.6|993.1|994.57|993.07|994.61|993.11|994.43|992.93|0
1626823200000|2021-07-20 23:20:00|994.58|993.08|994.69|993.19|994.82|993.32|994.58|993.08|0
1626823500000|2021-07-20 23:25:00|994.68|993.18|994.69|993.19|994.82|993.32|994.64|993.14|0
1626823800000|2021-07-20 23:30:00|994.68|993.18|994.73|993.23|994.76|993.26|994.64|993.14|0
1626824100000|2021-07-20 23:35:00|994.71|993.21|994.51|993.01|994.71|993.21|994.41|992.91|0
1626824400000|2021-07-20 23:40:00|994.53|993.03|994.51|993.01|994.6|993.1|994.51|993.01|0
1626824700000|2021-07-20 23:45:00|994.5|993|994.35|992.85|994.51|993.01|994.3|992.8|0
1626825000000|2021-07-20 23:50:00|994.36|992.86|994.55|993.05|994.6|993.1|994.36|992.86|0
1626825300000|2021-07-20 23:55:00|994.56|993.06|994.55|993.05|994.69|993.19|994.51|993.01|0
1626825600000|2021-07-21 00:00:00|994.53|993.03|993.76|992.26|994.57|993.07|993.67|992.17|0
1626825900000|2021-07-21 00:05:00|993.75|992.25|993.71|992.21|993.94|992.44|993.51|992.01|0
1626826200000|2021-07-21 00:10:00|993.72|992.22|993.8|992.3|993.89|992.39|993.6|992.1|0
1626826500000|2021-07-21 00:15:00|993.78|992.28|993.99|992.49|994.66|993.16|993.66|992.16|0
1626826800000|2021-07-21 00:20:00|993.98|992.48|994.72|993.22|994.94|993.44|993.88|992.38|0
1626827100000|2021-07-21 00:25:00|994.69|993.19|994.62|993.12|994.72|993.22|994.07|992.57|0
1626827400000|2021-07-21 00:30:00|994.73|993.23|995.27|993.77|995.49|993.99|994.62|993.12|0
1626827700000|2021-07-21 00:35:00|995.26|993.76|995.26|993.76|995.37|993.87|994.83|993.33|0
1626828000000|2021-07-21 00:40:00|995.27|993.77|996.34|994.84|996.34|994.84|995.15|993.65|0
1626828300000|2021-07-21 00:45:00|996.35|994.85|996.23|994.73|996.62|995.12|996.13|994.63|0
1626828600000|2021-07-21 00:50:00|996.24|994.74|996.23|994.73|996.45|994.95|996.13|994.63|0
1626828900000|2021-07-21 00:55:00|996.28|994.78|996.02|994.52|996.35|994.85|995.92|994.42|0
1626829200000|2021-07-21 01:00:00|995.99|994.49|995.03|993.53|996.03|994.53|994.79|993.29|0
1626829500000|2021-07-21 01:05:00|995.02|993.52|995.19|993.69|995.25|993.75|994.85|993.35|0
1626829800000|2021-07-21 01:10:00|995.2|993.7|995.24|993.74|995.25|993.75|994.92|993.42|0
1626830100000|2021-07-21 01:15:00|995.25|993.75|995.25|993.75|995.36|993.86|994.85|993.35|0
1626830400000|2021-07-21 01:20:00|995.23|993.73|995.52|994.02|995.7|994.2|995.14|993.64|0
1626830700000|2021-07-21 01:25:00|995.58|994.08|995.26|993.76|995.7|994.2|995.16|993.66|0
1626831000000|2021-07-21 01:30:00|995.23|993.73|994.54|993.04|995.28|993.78|993.98|992.48|0
1626831300000|2021-07-21 01:35:00|994.53|993.03|994.95|993.45|995.06|993.56|994.45|992.95|0
1626831600000|2021-07-21 01:40:00|994.97|993.47|994.43|992.93|995.07|993.57|994.31|992.81|0
1626831900000|2021-07-21 01:45:00|994.46|992.96|994.04|992.54|994.8|993.3|993.78|992.28|0
1626832200000|2021-07-21 01:50:00|994.06|992.56|994.21|992.71|994.37|992.87|993.99|992.49|0
1626832500000|2021-07-21 01:55:00|994.19|992.69|993.36|991.86|994.21|992.71|992.92|991.42|0
1626832800000|2021-07-21 02:00:00|993.33|991.83|992.39|990.89|993.33|991.83|992.39|990.89|0
1626833100000|2021-07-21 02:05:00|992.49|990.99|992.27|990.77|992.65|991.15|991.99|990.49|0
1626833400000|2021-07-21 02:10:00|992.24|990.74|992.05|990.55|992.26|990.76|991.93|990.43|0
1626833700000|2021-07-21 02:15:00|992.06|990.56|991.66|990.16|992.38|990.88|991.61|990.11|0
1626834000000|2021-07-21 02:20:00|991.65|990.15|991.01|989.51|991.73|990.23|991.01|989.51|0
1626834300000|2021-07-21 02:25:00|991.02|989.52|990.85|989.35|991.22|989.72|990.73|989.23|0
1626834600000|2021-07-21 02:30:00|990.87|989.37|990.63|989.13|991.29|989.79|990.62|989.12|0
1626834900000|2021-07-21 02:35:00|990.62|989.12|991.26|989.76|991.48|989.98|990.62|989.12|0
1626835200000|2021-07-21 02:40:00|991.27|989.77|991.04|989.54|991.47|989.97|990.93|989.43|0
1626835500000|2021-07-21 02:45:00|991.03|989.53|990.58|989.08|991.04|989.54|990.31|988.81|0
1626835800000|2021-07-21 02:50:00|990.57|989.07|990.79|989.29|990.79|989.29|990.37|988.87|0
1626836100000|2021-07-21 02:55:00|990.78|989.28|990.68|989.18|990.79|989.29|990.58|989.08|0
1626836400000|2021-07-21 03:00:00|990.69|989.19|991.31|989.81|991.31|989.81|990.68|989.18|0
1626836700000|2021-07-21 03:05:00|991.34|989.84|991.52|990.02|991.74|990.24|991.34|989.84|0
1626837000000|2021-07-21 03:10:00|991.51|990.01|991.29|989.79|991.63|990.13|991.29|989.79|0
1626837300000|2021-07-21 03:15:00|991.31|989.81|991.79|990.29|991.85|990.35|991.29|989.79|0
1626837600000|2021-07-21 03:20:00|991.81|990.31|991.85|990.35|991.95|990.45|991.68|990.18|0
1626837900000|2021-07-21 03:25:00|991.84|990.34|992.08|990.58|992.08|990.58|991.67|990.17|0
1626838200000|2021-07-21 03:30:00|992.06|990.56|991.97|990.47|992.29|990.79|991.87|990.37|0
1626838500000|2021-07-21 03:35:00|991.94|990.44|991.34|989.84|992.09|990.59|991.22|989.72|0
1626838800000|2021-07-21 03:40:00|991.35|989.85|991.44|989.94|991.87|990.37|991.35|989.85|0
1626839100000|2021-07-21 03:45:00|991.43|989.93|991.02|989.52|991.54|990.04|991.01|989.51|0
1626839400000|2021-07-21 03:50:00|991.05|989.55|991.34|989.84|991.34|989.84|991.05|989.55|0
1626839700000|2021-07-21 03:55:00|991.36|989.86|991.55|990.05|991.6|990.1|991.36|989.86|0
1626840000000|2021-07-21 04:00:00|991.52|990.02|992.42|990.92|992.42|990.92|991.44|989.94|0
1626840300000|2021-07-21 04:05:00|992.41|990.91|992.62|991.12|992.63|991.13|992.3|990.8|0
1626840600000|2021-07-21 04:10:00|992.59|991.09|992.02|990.52|992.59|991.09|991.98|990.48|0
1626840900000|2021-07-21 04:15:00|992.04|990.54|992.29|990.79|992.41|990.91|992.04|990.54|0
1626841200000|2021-07-21 04:20:00|992.27|990.77|992.12|990.62|992.27|990.77|991.98|990.48|0
1626841500000|2021-07-21 04:25:00|992.13|990.63|991.87|990.37|992.19|990.69|991.87|990.37|0
1626841800000|2021-07-21 04:30:00|991.89|990.39|991.97|990.47|992.08|990.58|991.75|990.25|0
1626842100000|2021-07-21 04:35:00|991.98|990.48|992.14|990.64|992.2|990.7|991.86|990.36|0
1626842400000|2021-07-21 04:40:00|992.15|990.65|991.81|990.31|992.2|990.7|991.76|990.26|0
1626842700000|2021-07-21 04:45:00|991.79|990.29|991.65|990.15|991.79|990.29|991.65|990.15|0
1626843000000|2021-07-21 04:50:00|991.56|990.06|990.96|989.46|991.56|990.06|990.92|989.42|0
1626843300000|2021-07-21 04:55:00|990.94|989.44|989.84|988.34|990.94|989.44|989.84|988.34|0
1626843600000|2021-07-21 05:00:00|989.82|988.32|991.94|990.44|991.94|990.44|989.78|988.28|0
1626843900000|2021-07-21 05:05:00|991.95|990.45|991.95|990.45|992.31|990.81|991.84|990.34|0
1626844200000|2021-07-21 05:10:00|991.94|990.44|992.06|990.56|992.27|990.77|991.84|990.34|0
1626844500000|2021-07-21 05:15:00|992.07|990.57|991.96|990.46|992.11|990.61|991.74|990.24|0
1626844800000|2021-07-21 05:20:00|991.99|990.49|992.27|990.77|992.27|990.77|991.95|990.45|0
1626845100000|2021-07-21 05:25:00|992.26|990.76|992.72|991.22|992.76|991.26|992.22|990.72|0
1626845400000|2021-07-21 05:30:00|992.7|991.2|992.98|991.48|993.28|991.78|992.66|991.16|0
1626845700000|2021-07-21 05:35:00|992.97|991.47|992.63|991.13|992.97|991.47|992.62|991.12|0
1626846000000|2021-07-21 05:40:00|992.65|991.15|992.89|991.39|992.95|991.45|992.46|990.96|0
1626846300000|2021-07-21 05:45:00|992.87|991.37|992.99|991.49|993.05|991.55|992.83|991.33|0
1626846600000|2021-07-21 05:50:00|993.01|991.51|992.06|990.56|993.1|991.6|991.96|990.46|0
1626846900000|2021-07-21 05:55:00|992.01|990.51|992.31|990.81|992.38|990.88|991.94|990.44|0
1626847200000|2021-07-21 06:00:00|992.3|990.8|993.36|991.86|993.85|992.35|992.27|990.77|0
1626847500000|2021-07-21 06:05:00|993.35|991.85|992.7|991.2|993.35|991.85|992.48|990.98|0
1626847800000|2021-07-21 06:10:00|992.73|991.23|993.73|992.23|993.82|992.32|992.69|991.19|0
1626848100000|2021-07-21 06:15:00|993.72|992.22|993.92|992.42|994.4|992.9|993.52|992.02|0
1626848400000|2021-07-21 06:20:00|993.94|992.44|993.9|992.4|994.23|992.73|993.7|992.2|0
1626848700000|2021-07-21 06:25:00|993.91|992.41|993.5|992|994.23|992.73|993.26|991.76|0
1626849000000|2021-07-21 06:30:00|993.47|991.97|992.84|991.34|993.69|992.19|992.63|991.13|0
1626849300000|2021-07-21 06:35:00|992.85|991.35|992.84|991.34|993.38|991.88|992.63|991.13|0
1626849600000|2021-07-21 06:40:00|992.85|991.35|993.49|991.99|993.59|992.09|992.52|991.02|0
1626849900000|2021-07-21 06:45:00|993.38|991.88|993.9|992.4|994.06|992.56|992.96|991.46|0
1626850200000|2021-07-21 06:50:00|993.91|992.41|994.44|992.94|994.54|993.04|993.79|992.29|0
1626850500000|2021-07-21 06:55:00|994.43|992.93|995.63|994.13|996.03|994.53|994.32|992.82|0
1626850800000|2021-07-21 07:00:00|995.62|994.12|995.71|994.21|997.53|996.03|994.44|992.94|19
1626851100000|2021-07-21 07:05:00|995.68|994.18|995.54|993.64|995.74|994.18|993.74|992.24|50
1626851400000|2021-07-21 07:10:00|995.44|993.54|992.54|991.54|995.44|993.54|991.84|990.94|63
1626851700000|2021-07-21 07:15:00|992.64|991.64|992.94|991.84|993.24|992.04|991.44|990.44|7
1626852000000|2021-07-21 07:20:00|993.04|991.94|993.24|992.24|994.04|992.84|992.44|991.54|3
1626852300000|2021-07-21 07:25:00|993.34|992.34|993.34|992.64|994.64|993.44|993.14|992.14|8
1626852600000|2021-07-21 07:30:00|993.74|992.74|995.14|994.24|995.14|994.24|993.74|992.74|9
1626852900000|2021-07-21 07:35:00|995.64|994.74|996.14|994.74|996.14|995.44|995.44|994.74|15
1626853200000|2021-07-21 07:40:00|996.03|994.63|996.33|995.63|996.53|995.63|995.73|994.63|8
1626853500000|2021-07-21 07:45:00|996.63|995.73|997.43|996.63|998.03|996.93|996.43|995.63|106
1626853800000|2021-07-21 07:50:00|997.63|996.73|997.33|996.63|998.13|997.13|997.33|996.63|38
1626854100000|2021-07-21 07:55:00|997.73|996.73|997.63|996.73|998.43|997.73|997.33|996.53|87
1626854400000|2021-07-21 08:00:00|997.53|996.33|998.23|997.43|998.73|997.73|997.03|996.33|40
1626854700000|2021-07-21 08:05:00|998.13|997.53|998.53|997.63|998.83|997.83|998.13|997.43|3
1626855000000|2021-07-21 08:10:00|998.63|997.53|1000.43|999.43|1000.53|999.43|998.63|997.53|34
1626855300000|2021-07-21 08:15:00|1000.33|999.53|1000.53|999.63|1000.63|999.63|1000.03|998.93|14
1626855600000|2021-07-21 08:20:00|1000.73|999.73|1001.68|1000.43|1001.68|1000.68|1000.43|999.43|9
1626855900000|2021-07-21 08:25:00|1001.43|1000.68|1001.18|1000.13|1001.68|1000.68|1000.53|999.53|15
1626856200000|2021-07-21 08:30:00|1001.43|1000.23|1001.68|1000.68|1002.18|1001.43|1001.18|999.93|56
1626856500000|2021-07-21 08:35:00|1001.43|1000.43|1000.63|1000.03|1001.43|1000.43|1000.63|1000.03|6
1626856800000|2021-07-21 08:40:00|1000.73|999.63|999.93|998.93|1000.73|999.83|999.93|998.93|28
1626857100000|2021-07-21 08:45:00|1000.23|999.03|999.93|999.13|1000.33|999.43|999.43|998.43|101
1626857400000|2021-07-21 08:50:00|999.63|999.03|999.23|998.33|999.93|999.33|999.13|998.13|29
1626857700000|2021-07-21 08:55:00|999.13|998.43|998.63|997.83|999.63|998.63|998.63|997.83|8
1626858000000|2021-07-21 09:00:00|999.03|997.93|998.53|997.53|999.23|998.23|997.93|996.93|14
1626858300000|2021-07-21 09:05:00|998.73|997.63|998.03|997.13|998.73|997.83|998.03|997.03|33
1626858600000|2021-07-21 09:10:00|998.23|997.03|997.23|996.33|998.23|997.33|997.03|996.33|1
1626858900000|2021-07-21 09:15:00|997.33|996.43|998.33|997.43|998.43|997.43|997.13|996.33|2
1626859200000|2021-07-21 09:20:00|998.23|997.33|998.63|997.93|998.93|998.03|998.03|997.03|0
1626859500000|2021-07-21 09:25:00|998.53|997.73|997.93|997.03|998.73|997.93|997.43|996.43|31
1626859800000|2021-07-21 09:30:00|998.03|997.13|997.63|996.93|998.13|997.23|997.63|996.63|0
1626860100000|2021-07-21 09:35:00|998.13|997.03|998.63|997.63|998.63|997.63|997.93|996.93|10
1626860400000|2021-07-21 09:40:00|998.53|997.53|998.33|997.33|998.73|997.73|997.93|997.03|0
1626860700000|2021-07-21 09:45:00|998.23|997.23|998.63|997.63|998.73|997.73|997.93|997.03|8
1626861000000|2021-07-21 09:50:00|998.73|997.73|998.53|997.93|998.93|998.03|998.53|997.63|0
1626861300000|2021-07-21 09:55:00|998.93|997.83|998.23|997.43|999.03|998.13|998.23|997.43|1
1626861600000|2021-07-21 10:00:00|998.13|997.13|997.03|996.33|998.33|997.23|997.03|996.33|34
1626861900000|2021-07-21 10:05:00|996.93|996.43|997.63|996.73|997.73|996.83|996.93|996.43|34
1626862200000|2021-07-21 10:10:00|997.93|996.63|997.13|996.33|997.93|997.03|997.13|996.33|1
1626862500000|2021-07-21 10:15:00|997.03|995.93|997.03|996.13|997.13|996.23|996.33|995.33|11
1626862800000|2021-07-21 10:20:00|997.13|996.23|998.43|997.53|998.43|997.53|997.13|996.13|0
1626863100000|2021-07-21 10:25:00|998.33|997.33|998.33|997.33|998.63|997.63|998.33|997.33|0
1626863400000|2021-07-21 10:30:00|998.23|997.43|997.33|996.43|998.23|997.43|997.33|996.33|0
1626863700000|2021-07-21 10:35:00|997.23|996.53|997.03|996.23|997.23|996.63|997.03|996.03|0
1626864000000|2021-07-21 10:40:00|997.33|996.03|997.83|996.93|997.83|996.93|997.33|995.93|1
1626864300000|2021-07-21 10:45:00|997.73|996.83|997.73|996.73|997.93|996.93|997.43|996.53|0
1626864600000|2021-07-21 10:50:00|997.63|996.83|997.73|996.83|997.93|997.03|997.53|996.53|2
1626864900000|2021-07-21 10:55:00|997.63|996.93|998.13|997.13|998.13|997.23|997.43|996.33|1
1626865200000|2021-07-21 11:00:00|998.03|997.03|997.73|996.63|998.03|997.13|997.63|996.53|1
1626865500000|2021-07-21 11:05:00|997.63|996.73|998.23|997.33|998.43|997.63|997.63|996.53|0
1626865800000|2021-07-21 11:10:00|998.13|997.23|998.73|997.73|998.73|997.73|997.93|996.93|4
1626866100000|2021-07-21 11:15:00|998.63|997.63|998.13|997.03|998.73|997.73|998.03|996.93|2
1626866400000|2021-07-21 11:20:00|998.03|997.13|995.83|995.13|998.03|997.13|995.83|995.13|0
1626866700000|2021-07-21 11:25:00|995.93|994.73|995.53|994.53|995.93|994.93|995.33|994.23|5
1626867000000|2021-07-21 11:30:00|995.43|994.43|995.43|994.43|995.83|994.73|995.33|994.33|0
1626867300000|2021-07-21 11:35:00|995.53|994.33|995.33|994.23|995.73|994.73|995.23|994.23|0
1626867600000|2021-07-21 11:40:00|995.15|994.05|994.75|994.15|995.15|994.15|994.35|993.35|19
1626867900000|2021-07-21 11:45:00|994.65|994.05|994.15|993.15|995.15|994.15|994.15|993.05|97
1626868200000|2021-07-21 11:50:00|994.05|993.05|993.25|992.35|994.15|993.05|993.25|992.15|0
1626868500000|2021-07-21 11:55:00|993.15|992.45|993.35|992.65|993.55|992.65|993.05|992.05|3
1626868800000|2021-07-21 12:00:00|993.85|992.75|992.95|991.95|993.85|992.85|992.85|991.75|3
1626869100000|2021-07-21 12:05:00|993.35|992.05|993.95|992.85|994.05|993.05|993.25|992.05|7
1626869400000|2021-07-21 12:10:00|993.85|992.95|994.35|993.45|994.45|993.45|993.55|992.45|0
1626869700000|2021-07-21 12:15:00|994.45|993.55|994.75|994.15|994.75|994.15|994.25|993.55|0
1626870000000|2021-07-21 12:20:00|995.15|994.05|995.25|994.55|995.25|994.55|994.75|994.05|71
1626870300000|2021-07-21 12:25:00|995.75|994.65|995.25|994.65|995.75|994.85|995.25|994.25|68
1626870600000|2021-07-21 12:30:00|995.45|994.75|995.95|995.05|996.35|995.25|995.45|994.75|176
1626870900000|2021-07-21 12:35:00|996.15|995.15|995.65|995.05|996.15|995.25|995.55|994.65|23
1626871200000|2021-07-21 12:40:00|996.15|995.15|996.65|995.35|996.65|995.45|996.15|995.05|57
1626871500000|2021-07-21 12:45:00|996.55|995.45|996.65|995.15|996.65|995.55|996.25|994.95|16
1626871800000|2021-07-21 12:50:00|996.55|995.25|996.55|995.55|996.75|995.55|996.55|995.25|3
1626872100000|2021-07-21 12:55:00|997.05|995.65|997.35|995.85|997.45|995.85|996.95|995.35|1
1626872400000|2021-07-21 13:00:00|997.45|996.75|997.35|996.15|997.65|996.75|997.25|996.05|14
1626872700000|2021-07-21 13:05:00|997.25||997.45||997.45||997.25||0
1626873000000|2021-07-21 13:10:00|997.55|996.05|997.65|996.15|997.75|996.25|997.45|995.95|0
1626873300000|2021-07-21 13:15:00|997.75|996.25|997.65|996.15|997.75|996.45|997.65|996.05|0
1626873600000|2021-07-21 13:20:00|997.55|996.25|997.35|996.15|997.75|996.25|997.35|996.15|0
1626873900000|2021-07-21 13:25:00|997.25||997.05||997.35||996.95||0
1626874200000|2021-07-21 13:30:00|997.15|995.75|997.75|996.45|997.75|996.45|996.75|995.75|4
1626874500000|2021-07-21 13:35:00|998.05|996.55|997.65|996.65|998.05|997.25|997.45|996.35|76
1626874800000|2021-07-21 13:40:00|997.55|996.25|997.05|996.15|997.55|996.45|997.05|996.15|5
1626875100000|2021-07-21 13:45:00|997.15|996.25|997.75|996.65|997.75|996.65|997.15|996.25|8
1626875400000|2021-07-21 13:50:00|999.25|996.75|998.85|997.65|999.75|997.85|997.75|995.55|435
1626875700000|2021-07-21 13:55:00|998.95|997.75|998.65|997.65|999.35|997.85|998.25|997.35|6
1626876000000|2021-07-21 14:00:00|998.75|997.75|1000.15|998.95|1000.65|999.05|998.55|997.75|19
1626876300000|2021-07-21 14:05:00|1000.05|999.05|1000.35|999.55|1001.25|999.55|1000.05|999.05|1
1626876600000|2021-07-21 14:10:00|1000.45|998.95|999.85|998.85|1000.45|998.95|999.55|998.75|10
1626876900000|2021-07-21 14:15:00|999.95|999.05|999.78|998.28|1000.46|999.66|999.36|998.26|28
1626877200000|2021-07-21 14:20:00|999.79|998.29|999.82|998.32|1000.31|998.81|999.48|997.98|0
1626877500000|2021-07-21 14:25:00|999.83|998.33|998.36|996.86|999.94|998.44|998.34|996.84|426
1626877800000|2021-07-21 14:30:00|998.37|996.87|999.01|997.51|999.23|997.73|998.28|996.78|0
1626878100000|2021-07-21 14:35:00|999.03|997.53|999.6|998.1|999.8|998.3|999.01|997.51|0
1626878400000|2021-07-21 14:40:00|999.61|998.11|1000.01|998.51|1000.22|998.72|999.6|998.1|0
1626878700000|2021-07-21 14:45:00|1000|998.5|999.51|998.01|1000.33|998.83|999.29|997.79|0
1626879000000|2021-07-21 14:50:00|999.53|998.03|999.39|997.89|1000.01|998.51|999.39|997.89|0
1626879300000|2021-07-21 14:55:00|999.43|997.93|999.72|998.22|1000.05|998.55|999.43|997.93|0
1626879600000|2021-07-21 15:00:00|999.73|998.23|999.95|998.45|1000.07|998.57|999.53|998.03|0
1626879900000|2021-07-21 15:05:00|999.94|998.44|999.92|998.42|1000.37|998.87|999.92|998.42|0
1626880200000|2021-07-21 15:10:00|999.93|998.43|1000.01|998.51|1000.26|998.76|999.58|998.08|0
1626880500000|2021-07-21 15:15:00|1000.02|998.52|1000.17|998.67|1000.37|998.87|999.8|998.3|0
1626880800000|2021-07-21 15:20:00|1000.16|998.66|999.46|997.96|1000.17|998.67|999.45|997.95|0
1626881100000|2021-07-21 15:25:00|999.49|997.99|999.87|998.37|1000.28|998.78|999.42|997.92|0
1626881400000|2021-07-21 15:30:00|999.86|998.36|999.83|998.33|1000.24|998.74|999.04|997.54|0
1626881700000|2021-07-21 15:35:00|999.84|998.34|1000.53|999.03|1000.55|999.05|999.63|998.13|0
1626882000000|2021-07-21 15:40:00|1000.52|999.02|1000.65|999.15|1000.87|999.37|1000.33|998.83|0
1626882300000|2021-07-21 15:45:00|1000.67|999.17|1001.08|999.58|1001.08|999.58|1000.65|999.15|0
1626882600000|2021-07-21 15:50:00|1001.09|999.59|1001.32|999.82|1001.57|1000.07|1001.09|999.59|0
1626882900000|2021-07-21 15:55:00|1001.33|999.83|1001.37|999.87|1001.57|1000.07|1001.14|999.64|0
1626883200000|2021-07-21 16:00:00|1001.36|999.86|1001.28|999.78|1001.56|1000.06|1001.23|999.73|0
1626883500000|2021-07-21 16:05:00|1001.26|999.76|1001.53|1000.03|1001.54|1000.04|1001.22|999.72|0
1626883800000|2021-07-21 16:10:00|1001.54|1000.04|1001.3|999.8|1001.64|1000.14|1001.28|999.78|0
1626884100000|2021-07-21 16:15:00|1001.29|999.79|1001.51|1000.01|1001.52|1000.02|1001.29|999.79|0
1626884400000|2021-07-21 16:20:00|1001.54|1000.04|1001.29|999.79|1001.62|1000.12|1001.28|999.78|0
1626884700000|2021-07-21 16:25:00|1001.28|999.78|1001.17|999.67|1001.4|999.9|1000.96|999.46|0
1626885000000|2021-07-21 16:30:00|1001.18|999.68|1000.76|999.26|1001.3|999.8|1000.75|999.25|0
1626885300000|2021-07-21 16:35:00|1000.77|999.27|1000.65|999.15|1000.77|999.27|1000.55|999.05|0
1626885600000|2021-07-21 16:40:00|1000.66|999.16|1000.89|999.39|1000.91|999.41|1000.55|999.05|0
1626885900000|2021-07-21 16:45:00|1000.9|999.4|1000.87|999.37|1001|999.5|1000.66|999.16|0
1626886200000|2021-07-21 16:50:00|1000.84|999.34|1000.97|999.47|1001.08|999.58|1000.64|999.14|0
1626886500000|2021-07-21 16:55:00|1000.96|999.46|1000.83|999.33|1001.06|999.56|1000.72|999.22|0
1626886800000|2021-07-21 17:00:00|1000.84|999.34|1001.06|999.56|1001.17|999.67|1000.83|999.33|0
1626887100000|2021-07-21 17:05:00|1001.07|999.57|1001.28|999.78|1001.39|999.89|1001.06|999.56|0
1626887400000|2021-07-21 17:10:00|1001.27|999.77|1001.16|999.66|1001.31|999.81|1001.07|999.57|0
1626887700000|2021-07-21 17:15:00|1001.17|999.67|1001.15|999.65|1001.49|999.99|1001.05|999.55|0
1626888000000|2021-07-21 17:20:00|1001.16|999.66|1001.4|999.9|1001.52|1000.02|1001.15|999.65|0
1626888300000|2021-07-21 17:25:00|1001.41|999.91|1001.78|1000.28|1001.89|1000.39|1001.4|999.9|0
1626888600000|2021-07-21 17:30:00|1001.79|1000.29|1001.9|1000.4|1002.01|1000.51|1001.69|1000.19|0
1626888900000|2021-07-21 17:35:00|1001.89|1000.39|1001.68|1000.18|1001.9|1000.4|1001.66|1000.16|0
1626889200000|2021-07-21 17:40:00|1001.67|1000.17|1001.9|1000.4|1002.12|1000.62|1001.67|1000.17|0
1626889500000|2021-07-21 17:45:00|1001.93|1000.43|1002.31|1000.81|1002.31|1000.81|1001.9|1000.4|0
1626889800000|2021-07-21 17:50:00|1002.32|1000.82|1002.53|1001.03|1002.63|1001.13|1002.22|1000.72|0
1626890100000|2021-07-21 17:55:00|1002.52|1001.02|1002.81|1001.31|1002.91|1001.41|1002.52|1001.02|0
1626890400000|2021-07-21 18:00:00|1002.82|1001.32|1002.81|1001.31|1002.92|1001.42|1002.68|1001.18|0
1626890700000|2021-07-21 18:05:00|1002.8|1001.3|1002.71|1001.21|1002.93|1001.43|1002.6|1001.1|0
1626891000000|2021-07-21 18:10:00|1002.7|1001.2|1002.56|1001.06|1002.71|1001.21|1002.56|1001.06|0
1626891300000|2021-07-21 18:15:00|1002.57|1001.07|1002.45|1000.95|1002.78|1001.28|1002.44|1000.94|0
1626891600000|2021-07-21 18:20:00|1002.44|1000.94|1002.46|1000.96|1002.57|1001.07|1002.34|1000.84|0
1626891900000|2021-07-21 18:25:00|1002.47|1000.97|1002.6|1001.1|1002.69|1001.19|1002.35|1000.85|0
1626892200000|2021-07-21 18:30:00|1002.63|1001.13|1002.82|1001.32|1002.94|1001.44|1002.6|1001.1|0
1626892500000|2021-07-21 18:35:00|1002.85|1001.35|1002.93|1001.43|1002.93|1001.43|1002.8|1001.3|0
1626892800000|2021-07-21 18:40:00|1002.92|1001.42|1002.95|1001.45|1003.07|1001.57|1002.82|1001.32|0
1626893100000|2021-07-21 18:45:00|1002.96|1001.46|1002.94|1001.44|1003.07|1001.57|1002.93|1001.43|0
1626893400000|2021-07-21 18:50:00|1002.95|1001.45|1002.94|1001.44|1003.07|1001.57|1002.94|1001.44|0
1626893700000|2021-07-21 18:55:00|1002.95|1001.45|1003.17|1001.67|1003.17|1001.67|1002.94|1001.44|0
1626894000000|2021-07-21 19:00:00|1003.14|1001.64|1003.08|1001.58|1003.18|1001.68|1002.95|1001.45|0
1626894300000|2021-07-21 19:05:00|1003.11|1001.61|1003.4|1001.9|1003.41|1001.91|1003.07|1001.57|0
1626894600000|2021-07-21 19:10:00|1003.41|1001.91|1002.97|1001.47|1003.57|1002.07|1002.96|1001.46|0
1626894900000|2021-07-21 19:15:00|1003|1001.5|1003.21|1001.71|1003.33|1001.83|1002.96|1001.46|0
1626895200000|2021-07-21 19:20:00|1003.22|1001.72|1003.1|1001.6|1003.32|1001.82|1003.09|1001.59|0
1626895500000|2021-07-21 19:25:00|1003.09|1001.59|1002.86|1001.36|1003.2|1001.7|1002.64|1001.14|0
1626895800000|2021-07-21 19:30:00|1002.85|1001.35|1003.1|1001.6|1003.1|1001.6|1002.74|1001.24|0
1626896100000|2021-07-21 19:35:00|1003.09|1001.59|1002.73|1001.23|1003.21|1001.71|1002.73|1001.23|0
1626896400000|2021-07-21 19:40:00|1002.76|1001.26|1002.54|1001.04|1002.96|1001.46|1002.54|1001.04|0
1626896700000|2021-07-21 19:45:00|1002.53|1001.03|1001.98|1000.48|1002.65|1001.15|1001.98|1000.48|0
1626897000000|2021-07-21 19:50:00|1001.96|1000.46|1003.24|1001.74|1003.47|1001.97|1001.72|1000.22|0
1626897300000|2021-07-21 19:55:00|1003.25|1001.75|1003.45|1001.95|1003.77|1002.27|1002.81|1001.31|0
1626897600000|2021-07-21 20:00:00|1003.44|1001.94|1003.71|1002.21|1003.91|1002.41|1003.28|1001.78|0
1626897900000|2021-07-21 20:05:00|1003.72|1002.22|1003.62|1002.12|1003.8|1002.3|1003.62|1002.12|0
1626898200000|2021-07-21 20:10:00|1003.63|1002.13|1003.71|1002.21|1003.71|1002.21|1003.57|1002.07|0
1626898500000|2021-07-21 20:15:00|1003.7|1002.2|1003.8|1002.3|1003.85|1002.35|1003.67|1002.17|0
1626898800000|2021-07-21 20:20:00|1003.81|1002.31|1003.8|1002.3|1003.85|1002.35|1003.76|1002.26|0
1626899100000|2021-07-21 20:25:00|1003.81|1002.31|1003.76|1002.26|1003.85|1002.35|1003.76|1002.26|0
1626899400000|2021-07-21 20:30:00|1003.8|1002.3|1003.8|1002.3|1003.8|1002.3|1003.8|1002.3|0
1626899700000|2021-07-21 20:35:00|1003.78|1002.28|1003.8|1002.3|1003.85|1002.35|1003.76|1002.26|0
1626900000000|2021-07-21 20:40:00|1003.81|1002.31|1003.91|1002.41|1003.91|1002.41|1003.8|1002.3|0
1626900300000|2021-07-21 20:45:00|1003.9|1002.4|1003.91|1002.41|1003.96|1002.46|1003.85|1002.35|0
1626900600000|2021-07-21 20:50:00|1003.93|1002.43|1004.09|1002.59|1004.14|1002.64|1003.93|1002.43|0
1626900900000|2021-07-21 20:55:00|1004.1|1002.6|1004.16|1002.66|1004.2|1002.7|1004.09|1002.59|0
1626901200000|2021-07-21 21:00:00|1004.17|1002.67|1004.19|1002.69|1004.26|1002.76|1004.13|1002.63|0
1626901500000|2021-07-21 21:05:00|1004.15|1002.65|1004.15|1002.65|1004.15|1002.65|1004.15|1002.65|0
1626901800000|2021-07-21 21:10:00|1004.19|1002.69|1004.17|1002.67|1004.19|1002.69|1004.17|1002.67|0
1626902100000|2021-07-21 21:15:00|1004.15|1002.65|1004.15|1002.65|1004.15|1002.65|1004.15|1002.65|0
1626902400000|2021-07-21 21:20:00|1004.17|1002.67|1004.17|1002.67|1004.17|1002.67|1004.17|1002.67|0
1626902700000|2021-07-21 21:25:00|1004.15|1002.65|1004.15|1002.65|1004.17|1002.67|1004.13|1002.63|0
1626903000000|2021-07-21 21:30:00|1004.17|1002.67|1004.15|1002.65|1004.17|1002.67|1004.15|1002.65|0
1626903300000|2021-07-21 21:35:00|1004.13|1002.63|1004.17|1002.67|1004.17|1002.67|1004.13|1002.63|0
1626903600000|2021-07-21 21:40:00|1004.13|1002.63|1004.15|1002.65|1004.17|1002.67|1004.13|1002.63|0
1626903900000|2021-07-21 21:45:00|1004.17|1002.67|1004.09|1002.59|1004.17|1002.67|1004.09|1002.59|0
1626904500000|2021-07-21 21:55:00|1004.11|1002.61|1004.11|1002.61|1004.13|1002.63|1004.11|1002.61|0
1626904800000|2021-07-21 22:00:00|1004.1|1002.6|1003.91|1002.41|1004.16|1002.66|1003.71|1002.21|0
1626905100000|2021-07-21 22:05:00|1003.93|1002.43|1003.91|1002.41|1003.96|1002.46|1003.8|1002.3|0
1626905400000|2021-07-21 22:10:00|1003.93|1002.43|1003.91|1002.41|1004|1002.5|1003.91|1002.41|0
1626905700000|2021-07-21 22:15:00|1003.87|1002.37|1003.76|1002.26|1003.87|1002.37|1003.67|1002.17|0
1626906000000|2021-07-21 22:20:00|1003.8|1002.3|1003.15|1001.65|1003.8|1002.3|1003.15|1001.65|0
1626906300000|2021-07-21 22:25:00|1003.16|1001.66|1003.2|1001.7|1003.29|1001.79|1003.16|1001.66|0
1626906600000|2021-07-21 22:30:00|1003.21|1001.71|1003.24|1001.74|1003.29|1001.79|1003.2|1001.7|0
1626906900000|2021-07-21 22:35:00|1003.25|1001.75|1003.29|1001.79|1003.29|1001.79|1003.24|1001.74|0
1626907200000|2021-07-21 22:40:00|1003.28|1001.78|1003.1|1001.6|1003.28|1001.78|1003.01|1001.51|0
1626907500000|2021-07-21 22:45:00|1003.11|1001.61|1003.3|1001.8|1003.3|1001.8|1003.1|1001.6|0
1626907800000|2021-07-21 22:50:00|1003.28|1001.78|1003.17|1001.67|1003.3|1001.8|1003.17|1001.67|0
1626908100000|2021-07-21 22:55:00|1003.19|1001.69|1002.94|1001.44|1003.21|1001.71|1002.94|1001.44|0
1626908400000|2021-07-21 23:00:00|1002.98|1001.48|1003.16|1001.66|1003.16|1001.66|1002.98|1001.48|0
1626908700000|2021-07-21 23:05:00|1003.14|1001.64|1002.94|1001.44|1003.16|1001.66|1002.94|1001.44|0
1626909000000|2021-07-21 23:10:00|1002.98|1001.48|1002.94|1001.44|1002.98|1001.48|1002.94|1001.44|0
1626909300000|2021-07-21 23:15:00|1002.98|1001.48|1002.98|1001.48|1002.98|1001.48|1002.94|1001.44|0
1626909600000|2021-07-21 23:20:00|1002.96|1001.46|1003.03|1001.53|1003.03|1001.53|1002.94|1001.44|0
1626909900000|2021-07-21 23:25:00|1003.05|1001.55|1003.03|1001.53|1003.07|1001.57|1002.94|1001.44|0
1626910200000|2021-07-21 23:30:00|1003.02|1001.52|1002.87|1001.37|1003.03|1001.53|1002.78|1001.28|0
1626910500000|2021-07-21 23:35:00|1002.88|1001.38|1003.34|1001.84|1003.5|1002|1002.88|1001.38|0
1626910800000|2021-07-21 23:40:00|1003.35|1001.85|1003.34|1001.84|1003.39|1001.89|1003.3|1001.8|0
1626911100000|2021-07-21 23:45:00|1003.32|1001.82|1003.54|1002.04|1003.54|1002.04|1003.3|1001.8|0
1626911400000|2021-07-21 23:50:00|1003.5|1002|1003.3|1001.8|1003.59|1002.09|1003.3|1001.8|0
1626911700000|2021-07-21 23:55:00|1003.32|1001.82|1003.12|1001.62|1003.34|1001.84|1003.07|1001.57|0
1626912000000|2021-07-22 00:00:00|1003.11|1001.61|1003.03|1001.53|1003.11|1001.61|1002.87|1001.37|0
1626912300000|2021-07-22 00:05:00|1003.05|1001.55|1002.87|1001.37|1003.07|1001.57|1002.69|1001.19|0
1626912600000|2021-07-22 00:10:00|1002.88|1001.38|1003.12|1001.62|1003.16|1001.66|1002.87|1001.37|0
1626912900000|2021-07-22 00:15:00|1003.14|1001.64|1003.47|1001.97|1003.72|1002.22|1003.12|1001.62|0
1626913200000|2021-07-22 00:20:00|1003.48|1001.98|1003.43|1001.93|1003.7|1002.2|1003.33|1001.83|0
1626913500000|2021-07-22 00:25:00|1003.4|1001.9|1002.91|1001.41|1003.45|1001.95|1002.91|1001.41|0
1626913800000|2021-07-22 00:30:00|1002.9|1001.4|1002.7|1001.2|1002.91|1001.41|1002.59|1001.09|0
1626914100000|2021-07-22 00:35:00|1002.71|1001.21|1002.42|1000.92|1002.92|1001.42|1002.42|1000.92|0
1626914400000|2021-07-22 00:40:00|1002.43|1000.93|1002.27|1000.77|1002.49|1000.99|1002.21|1000.71|0
1626914700000|2021-07-22 00:45:00|1002.26|1000.76|1002.48|1000.98|1002.48|1000.98|1002.26|1000.76|0
1626915000000|2021-07-22 00:50:00|1002.49|1000.99|1002.58|1001.08|1002.69|1001.19|1002.49|1000.99|0
1626915300000|2021-07-22 00:55:00|1002.59|1001.09|1002.47|1000.97|1002.59|1001.09|1002.37|1000.87|0
1626915600000|2021-07-22 01:00:00|1002.48|1000.98|1002.57|1001.07|1002.58|1001.08|1002.37|1000.87|0
1626915900000|2021-07-22 01:05:00|1002.58|1001.08|1002.79|1001.29|1002.79|1001.29|1002.58|1001.08|0
1626916200000|2021-07-22 01:10:00|1002.78|1001.28|1003.01|1001.51|1003.01|1001.51|1002.78|1001.28|0
1626916500000|2021-07-22 01:15:00|1003.03|1001.53|1002.89|1001.39|1003.12|1001.62|1002.89|1001.39|0
1626916800000|2021-07-22 01:20:00|1002.9|1001.4|1002.98|1001.48|1003.21|1001.71|1002.9|1001.4|0
1626917100000|2021-07-22 01:25:00|1002.95|1001.45|1002.79|1001.29|1002.95|1001.45|1002.68|1001.18|0
1626917400000|2021-07-22 01:30:00|1002.77|1001.27|1003.32|1001.82|1003.32|1001.82|1002.72|1001.22|0
1626917700000|2021-07-22 01:35:00|1003.33|1001.83|1003.53|1002.03|1003.75|1002.25|1003.32|1001.82|0
1626918000000|2021-07-22 01:40:00|1003.52|1002.02|1003.81|1002.31|1003.98|1002.48|1003.52|1002.02|0
1626918300000|2021-07-22 01:45:00|1003.89|1002.39|1004.31|1002.81|1004.38|1002.88|1003.89|1002.39|0
1626918600000|2021-07-22 01:50:00|1004.32|1002.82|1004.27|1002.77|1004.63|1003.13|1004.27|1002.77|0
1626918900000|2021-07-22 01:55:00|1004.28|1002.78|1004.17|1002.67|1004.43|1002.93|1004.17|1002.67|0
1626919200000|2021-07-22 02:00:00|1004.18|1002.68|1003.95|1002.45|1004.29|1002.79|1003.95|1002.45|0
1626919500000|2021-07-22 02:05:00|1003.97|1002.47|1003.44|1001.94|1004.06|1002.56|1003.44|1001.94|0
1626919800000|2021-07-22 02:10:00|1003.45|1001.95|1003.8|1002.3|1003.87|1002.37|1003.45|1001.95|0
1626920100000|2021-07-22 02:15:00|1003.81|1002.31|1003.86|1002.36|1003.88|1002.38|1003.75|1002.25|0
1626920400000|2021-07-22 02:20:00|1003.87|1002.37|1003.97|1002.47|1003.98|1002.48|1003.86|1002.36|0
1626920700000|2021-07-22 02:25:00|1003.98|1002.48|1003.86|1002.36|1003.98|1002.48|1003.76|1002.26|0
1626921000000|2021-07-22 02:30:00|1003.87|1002.37|1003.75|1002.25|1003.98|1002.48|1003.75|1002.25|0
1626921300000|2021-07-22 02:35:00|1003.76|1002.26|1003.86|1002.36|1003.87|1002.37|1003.75|1002.25|0
1626921600000|2021-07-22 02:40:00|1003.87|1002.37|1003.76|1002.26|1003.98|1002.48|1003.75|1002.25|0
1626921900000|2021-07-22 02:45:00|1003.75|1002.25|1003.42|1001.92|1003.75|1002.25|1003.41|1001.91|0
1626922200000|2021-07-22 02:50:00|1003.41|1001.91|1003.41|1001.91|1003.53|1002.03|1003.31|1001.81|0
1626922500000|2021-07-22 02:55:00|1003.42|1001.92|1003.36|1001.86|1003.63|1002.13|1003.36|1001.86|0
1626922800000|2021-07-22 03:00:00|1003.34|1001.84|1003.26|1001.76|1003.36|1001.86|1003.2|1001.7|0
1626923100000|2021-07-22 03:05:00|1003.25|1001.75|1003.58|1002.08|1003.65|1002.15|1003.21|1001.71|0
1626923400000|2021-07-22 03:10:00|1003.56|1002.06|1003.58|1002.08|1003.65|1002.15|1003.53|1002.03|0
1626923700000|2021-07-22 03:15:00|1003.57|1002.07|1003.64|1002.14|1003.75|1002.25|1003.53|1002.03|0
1626924000000|2021-07-22 03:20:00|1003.65|1002.15|1003.64|1002.14|1003.75|1002.25|1003.64|1002.14|0
1626924300000|2021-07-22 03:25:00|1003.58|1002.08|1003.53|1002.03|1003.65|1002.15|1003.53|1002.03|0
1626924600000|2021-07-22 03:30:00|1003.52|1002.02|1003.31|1001.81|1003.52|1002.02|1003.31|1001.81|0
1626924900000|2021-07-22 03:35:00|1003.32|1001.82|1003.42|1001.92|1003.52|1002.02|1003.32|1001.82|0
1626925200000|2021-07-22 03:40:00|1003.46|1001.96|1003.42|1001.92|1003.52|1002.02|1003.42|1001.92|0
1626925500000|2021-07-22 03:45:00|1003.41|1001.91|1003.47|1001.97|1003.47|1001.97|1003.31|1001.81|0
1626925800000|2021-07-22 03:50:00|1003.45|1001.95|1003.43|1001.93|1003.48|1001.98|1003.32|1001.82|0
1626926100000|2021-07-22 03:55:00|1003.44|1001.94|1003.36|1001.86|1003.53|1002.03|1003.32|1001.82|0
1626926400000|2021-07-22 04:00:00|1003.35|1001.85|1003.43|1001.93|1003.43|1001.93|1003.32|1001.82|0
1626926700000|2021-07-22 04:05:00|1003.42|1001.92|1003.43|1001.93|1003.43|1001.93|1003.32|1001.82|0
1626927000000|2021-07-22 04:10:00|1003.42|1001.92|1003.53|1002.03|1003.53|1002.03|1003.42|1001.92|0
1626927300000|2021-07-22 04:15:00|1003.51|1002.01|1003.36|1001.86|1003.51|1002.01|1003.31|1001.81|0
1626927600000|2021-07-22 04:20:00|1003.35|1001.85|1003.31|1001.81|1003.35|1001.85|1003.31|1001.81|0
1626928200000|2021-07-22 04:30:00|1003.32|1001.82|1003.32|1001.82|1003.43|1001.93|1003.31|1001.81|0
1626928500000|2021-07-22 04:35:00|1003.31|1001.81|1003.32|1001.82|1003.36|1001.86|1003.31|1001.81|0
1626928800000|2021-07-22 04:40:00|1003.37|1001.87|1003.3|1001.8|1003.42|1001.92|1003.3|1001.8|0
1626929100000|2021-07-22 04:45:00|1003.31|1001.81|1003.31|1001.81|1003.31|1001.81|1003.31|1001.81|0
1626929400000|2021-07-22 04:50:00|1003.32|1001.82|1003.42|1001.92|1003.42|1001.92|1003.32|1001.82|0
1626929700000|2021-07-22 04:55:00|1003.41|1001.91|1003.61|1002.11|1003.62|1002.12|1003.31|1001.81|0
1626930000000|2021-07-22 05:00:00|1003.58|1002.08|1003.61|1002.11|1003.61|1002.11|1003.4|1001.9|0
1626930300000|2021-07-22 05:05:00|1003.59|1002.09|1003.39|1001.89|1003.61|1002.11|1003.28|1001.78|0
1626930600000|2021-07-22 05:10:00|1003.38|1001.88|1003.34|1001.84|1003.4|1001.9|1003.29|1001.79|0
1626930900000|2021-07-22 05:15:00|1003.33|1001.83|1003.34|1001.84|1003.51|1002.01|1003.29|1001.79|0
1626931200000|2021-07-22 05:20:00|1003.35|1001.85|1003.41|1001.91|1003.51|1002.01|1003.35|1001.85|0
1626931500000|2021-07-22 05:25:00|1003.44|1001.94|1003.52|1002.02|1003.52|1002.02|1003.44|1001.94|0
1626931800000|2021-07-22 05:30:00|1003.55|1002.05|1003.96|1002.46|1003.96|1002.46|1003.51|1002.01|0
1626932100000|2021-07-22 05:35:00|1003.97|1002.47|1003.85|1002.35|1003.97|1002.47|1003.74|1002.24|0
1626932400000|2021-07-22 05:40:00|1003.84|1002.34|1004.07|1002.57|1004.07|1002.57|1003.84|1002.34|0
1626932700000|2021-07-22 05:45:00|1004.17|1002.67|1004.58|1003.08|1004.58|1003.08|1004.17|1002.67|0
1626933000000|2021-07-22 05:50:00|1004.57|1003.07|1004.35|1002.85|1004.58|1003.08|1004.35|1002.85|0
1626933300000|2021-07-22 05:55:00|1004.34|1002.84|1004.29|1002.79|1004.34|1002.84|1003.72|1002.22|0
1626933600000|2021-07-22 06:00:00|1004.28|1002.78|1003.53|1002.03|1004.28|1002.78|1003.42|1001.92|0
1626933900000|2021-07-22 06:05:00|1003.52|1002.02|1003.74|1002.24|1003.96|1002.46|1003.52|1002.02|0
1626934200000|2021-07-22 06:10:00|1003.77|1002.27|1003.73|1002.23|1003.94|1002.44|1003.72|1002.22|0
1626934500000|2021-07-22 06:15:00|1003.76|1002.26|1003.41|1001.91|1003.83|1002.33|1003.31|1001.81|0
1626934800000|2021-07-22 06:20:00|1003.44|1001.94|1003.93|1002.43|1003.93|1002.43|1003.41|1001.91|0
1626935100000|2021-07-22 06:25:00|1003.96|1002.46|1003.73|1002.23|1004.24|1002.74|1003.73|1002.23|0
1626935400000|2021-07-22 06:30:00|1003.7|1002.2|1004.16|1002.66|1004.17|1002.67|1003.63|1002.13|0
1626935700000|2021-07-22 06:35:00|1004.19|1002.69|1004.6|1003.1|1004.6|1003.1|1003.63|1002.13|0
1626936000000|2021-07-22 06:40:00|1004.61|1003.11|1004.29|1002.79|1005.03|1003.53|1004.29|1002.79|0
1626936300000|2021-07-22 06:45:00|1004.32|1002.82|1005.07|1003.57|1005.07|1003.57|1004.29|1002.79|0
1626936600000|2021-07-22 06:50:00|1005.06|1003.56|1004.54|1003.04|1005.06|1003.56|1004.53|1003.03|0
1626936900000|2021-07-22 06:55:00|1004.53|1003.03|1004.54|1003.04|1004.86|1003.36|1004.43|1002.93|0
1626937200000|2021-07-22 07:00:00|1004.55|1003.05|1003.21|999.96|1006.61|1005.11|1003.21|999.86|0
1626937500000|2021-07-22 07:05:00|1002.96|1000.06|1000.56|997.76|1003.21|1000.06|1000.56|997.66|1
1626937800000|2021-07-22 07:10:00|1000.36|997.66|999.06|998.06|1000.36|998.36|997.96|996.96|18
1626938100000|2021-07-22 07:15:00|999.16|998.16|999.66|998.66|1000.06|998.96|999.06|998.06|12
1626938400000|2021-07-22 07:20:00|999.76|998.56|1002.21|1000.96|1002.21|1000.96|999.36|998.36|136
1626938700000|2021-07-22 07:25:00|1001.96|1001.21|1001.21|1000.06|1002.96|1001.96|1000.66|999.56|11
1626939000000|2021-07-22 07:30:00|1001.46|1000.16|1000.86|1000.16|1001.96|1000.71|1000.56|999.56|1
1626939300000|2021-07-22 07:35:00|1000.76|999.66|1000.96|999.86|1001.21|1000.06|1000.26|999.26|6
1626939600000|2021-07-22 07:40:00|1000.85|999.75|1000.65|999.65|1001.6|1000.35|1000.65|999.65|0
1626939900000|2021-07-22 07:45:00|1000.75|999.75|1001.35|1000.25|1001.85|1000.6|1000.55|999.55|1
1626940200000|2021-07-22 07:50:00|1001.6|1000.35|1002.1|1000.85|1002.1|1001.1|1000.85|999.85|5
1626940500000|2021-07-22 07:55:00|1001.85|1000.6|1001.85|1000.6|1002.6|1001.35|1001.6|1000.35|2
1626940800000|2021-07-22 08:00:00|1001.6|1000.85|1001.85|1000.6|1001.85|1000.85|1001.35|1000.25|0
1626941100000|2021-07-22 08:05:00|1001.6|1000.35|1003.1|1001.85|1003.1|1001.85|1001.6|1000.35|3
1626941400000|2021-07-22 08:10:00|1002.85|1001.6|1002.85|1001.85|1003.1|1002.1|1002.6|1001.6|9
1626941700000|2021-07-22 08:15:00|1002.6|1001.6|1001.85|1001.1|1002.6|1001.85|1001.85|1000.6|9
1626942000000|2021-07-22 08:20:00|1002.1|1000.85|1002.1|1001.1|1002.1|1001.35|1002.1|1000.6|1
1626942300000|2021-07-22 08:25:00||1000.85||1001.1||1001.1||1000.85|1
1626942600000|2021-07-22 08:30:00|1002.6|1001.35|1002.35|1001.6|1002.6|1001.6|1002.35|1001.1|1
1626942900000|2021-07-22 08:35:00|1002.85|1001.35|1003.1|1001.85|1003.35|1002.1|1002.85|1001.35|1
1626943200000|2021-07-22 08:40:00|1002.85|1002.1|1003.35|1002.1|1003.35|1002.1|1002.35|1001.1|0
1626943500000|2021-07-22 08:45:00|1003.1|1001.85|1003.1|1002.1|1003.35|1002.6|1003.1|1001.85|50
1626943800000|2021-07-22 08:50:00|1002.85|1002.35|1001.85|1001.1|1002.85|1002.35|1001.85|1000.85|102
1626944100000|2021-07-22 08:55:00|1002.35|1001.35|1001.85|1001.1|1002.35|1001.35|1001.85|1000.6|113
1626944400000|2021-07-22 09:00:00|1001.6|1000.85|1001.6|1000.6|1001.85|1000.85|1001.6|1000.6|44
1626944700000|2021-07-22 09:05:00|1001.85|999.35|1001.85|1001.1|1001.85|1001.1|1001.6|998.75|6
1626945000000|2021-07-22 09:10:00|1002.35|1000.85|1001.85|1000.85|1002.35|1001.35|1001.85|1000.6|52
1626945300000|2021-07-22 09:15:00|1002.85|999.45|1001.85|1001.1|1003.35|1001.1|1001.85|999.45|45
1626945600000|2021-07-22 09:20:00|1003.35|1001.35|1003.35|999.85|1003.85|1001.35|1001.85|999.65|192
1626945900000|2021-07-22 09:25:00|1002.85|1001.35|1003.35|1001.85|1003.35|1001.85|1002.85|1001.35|8
1626946200000|2021-07-22 09:30:00|1002.85|1001.1|1002.85|1001.1|1003.1|1001.35|1002.35|1000.85|1
1626946500000|2021-07-22 09:35:00|1002.35|1001.35|1002.1|998.95|1002.85|1001.6|1001.85|998.55|42
1626946800000|2021-07-22 09:40:00|1001.85|998.45|1001.85|998.65|1002.1|998.95|1001.85|998.25|0
1626947100000|2021-07-22 09:45:00|1001.6|998.15|1001.6|1000.6|1001.85|1000.85|1001.6|998.15|0
1626947400000|2021-07-22 09:50:00|1001.35|1000.35|1001.1|1000.15|1001.6|1000.35|1001.1|999.95|22
1626947700000|2021-07-22 09:55:00|1001.35|1000.25|1001.35|1000.6|1001.35|1000.6|1001.1|1000.15|0
1626948000000|2021-07-22 10:00:00|1001.6|1000.35|1002.1|1001.1|1002.1|1001.1|1001.35|1000.35|0
1626948300000|2021-07-22 10:05:00|1001.85|1000.85|1000.85|999.75|1001.85|1000.85|1000.65|999.65|28
1626948600000|2021-07-22 10:10:00|1001.1|999.85|1001.85|1000.6|1001.85|1000.6|1000.85|999.75|0
1626948900000|2021-07-22 10:15:00|1002.35|998.25|1001.6|1000.6|1002.35|1000.85|1001.35|997.85|0
1626949200000|2021-07-22 10:20:00|1001.85|1000.85|1001.35|1000.35|1002.1|1001.1|1001.35|1000.25|0
1626949500000|2021-07-22 10:25:00|1001.1|1000.25|1000.65|999.75|1001.35|1000.35|1000.55|999.75|1
1626949800000|2021-07-22 10:30:00|1000.75|999.85|1001.35|1000.25|1001.35|1000.35|1000.65|999.75|0
1626950100000|2021-07-22 10:35:00|1001.1|1000.15|1001.1|1000.25|1001.35|1000.35|1001.1|1000.05|0
1626950400000|2021-07-22 10:40:00|1001.35|1000.15|1002.1|1001.1|1002.1|1001.1|1001.1|1000.05|2
1626950700000|2021-07-22 10:45:00|1002.35|1001.35|1002.6|1001.6|1002.6|1001.6|1002.1|1001.1|0
1626951000000|2021-07-22 10:50:00|1002.85|1002.1|1002.6|1001.35|1002.85|1002.1|1002.6|1001.35|50
1626951300000|2021-07-22 10:55:00|1002.35|1001.1|1002.1|1001.1|1002.85|1001.6|1002.1|1001.1|4
1626951600000|2021-07-22 11:00:00|1001.85|1000.85|1001.85|1000.85|1001.85|1001.1|1001.85|1000.85|0
1626951900000|2021-07-22 11:05:00|1002.35|1001.1|1002.35|1001.1|1002.6|1001.6|1002.35|1000.85|4
1626952200000|2021-07-22 11:10:00|1002.1|1000.85|1002.1|1001.1|1002.1|1001.1|1002.1|1000.85|0
1626952500000|2021-07-22 11:15:00|1002.6|1001.35|1002.35|1001.1|1002.85|1001.6|1002.1|1001.1|1
1626952800000|2021-07-22 11:20:00|1002.1||1002.35||1002.35||1002.1||0
1626953100000|2021-07-22 11:25:00|1002.1|1000.85|1001.85|1000.6|1002.1|1001.1|1001.6|1000.35|0
1626953400000|2021-07-22 11:30:00|1001.6|1000.85|1002.1|1001.1|1002.1|1001.1|1001.35|1000.6|7
1626953700000|2021-07-22 11:35:00|1002.35|1001.35|1002.35|1001.1|1002.6|1001.35|1001.85|1000.85|0
1626954000000|2021-07-22 11:40:00|1002.26|1001.01|1001.51|1000.26|1002.26|1001.26|1001.51|1000.26|0
1626954300000|2021-07-22 11:45:00|1001.76|1000.51|1002.26|1001.01|1002.26|1001.01|1001.76|1000.26|0
1626954600000|2021-07-22 11:50:00|1002.01|1001.26|1002.26|1001.26|1002.76|1001.76|1002.01|1001.01|0
1626954900000|2021-07-22 11:55:00|1002.76|1001.51|1003.01|1001.76|1003.26|1002.01|1002.51|1001.51|1
1626955200000|2021-07-22 12:00:00|1002.76|1001.51|1001.51|1000.51|1002.76|1001.51|1001.51|1000.51|50
1626955500000|2021-07-22 12:05:00|1001.76|1000.26|1000.56|999.66|1001.76|1000.51|1000.56|999.56|0
1626955800000|2021-07-22 12:10:00|1000.66|999.76|1001.26|1000.26|1001.51|1000.26|1000.56|999.56|0
1626956100000|2021-07-22 12:15:00|1001.51|1000.51|1001.76|1000.51|1002.01|1001.01|1001.51|1000.51|0
1626956400000|2021-07-22 12:20:00|1002.01|1000.76|1001.51|1000.26|1002.01|1000.76|1001.26|1000.26|0
1626956700000|2021-07-22 12:25:00|1001.76|1000.51|1002.01|1000.76|1002.26|1001.01|1001.76|1000.26|0
1626957000000|2021-07-22 12:30:00|1001.76|1000.51|1001.51|1000.51|1001.76|1000.76|1001.51|1000.51|0
1626957300000|2021-07-22 12:35:00|1001.26|1000.76|1000.06|999.26|1001.26|1000.76|1000.06|999.26|23
1626957600000|2021-07-22 12:40:00|1000.46|999.36|1000.76|999.66|1000.76|999.76|999.86|998.96|1
1626957900000|2021-07-22 12:45:00|1000.66|999.56|1001.01|999.96|1001.01|999.96|1000.06|999.06|0
1626958200000|2021-07-22 12:50:00|1000.76|999.86|999.26|998.46|1001.01|999.86|999.26|998.46|29
1626958500000|2021-07-22 12:55:00|999.36|998.56|999.86|999.06|999.86|999.16|999.16|998.06|1
1626958800000|2021-07-22 13:00:00|1000.16|998.96|1000.46|999.46|1000.66|999.66|1000.16|998.86|1
1626959100000|2021-07-22 13:05:00|1000.56|999.56|1000.16|999.26|1000.66|999.76|1000.16|999.16|1
1626959400000|2021-07-22 13:10:00|1000.56|999.16|1001.01|999.96|1001.01|999.96|1000.46|999.16|2
1626959700000|2021-07-22 13:15:00|1001.26|999.86|1001.51|1000.51|1001.51|1000.51|1001.01|999.86|0
1626960000000|2021-07-22 13:20:00|1001.76|1000.76|1001.76|1000.51|1002.01|1000.76|1001.51|1000.26|0
1626960300000|2021-07-22 13:25:00|1001.51|1000.76|1001.26|1000.26|1002.01|1001.01|1001.26|1000.26|0
1626960600000|2021-07-22 13:30:00|1001.51|1000.16|998.66|997.66|1001.51|1000.26|998.56|997.66|2
1626960900000|2021-07-22 13:35:00|998.56|997.36|998.36|997.66|998.56|997.66|997.26|996.16|25
1626961200000|2021-07-22 13:40:00|998.66|997.86|1000.66|999.66|1000.66|999.66|997.76|996.76|3
1626961500000|2021-07-22 13:45:00|1000.56|999.56|999.16|998.06|1001.01|1000.06|999.06|998.06|2
1626961800000|2021-07-22 13:50:00|999.26|998.16|999.86|998.96|1000.06|999.06|998.66|997.66|0
1626962100000|2021-07-22 13:55:00|999.96|998.86|1000.56|999.16|1000.56|999.16|999.06|998.06|1
1626962400000|2021-07-22 14:00:00|1000.46|999.06|999.16|998.06|1000.46|999.46|998.56|997.56|2
1626962700000|2021-07-22 14:05:00|999.06|998.16|1000.06|999.06|1000.16|999.16|998.56|997.66|3
1626963000000|2021-07-22 14:10:00|1000.01|999.01|1000.11|999.01|1000.96|999.81|1000.01|999.01|5
1626963300000|2021-07-22 14:15:00|1000.01|999.11|1001.83|1000.33|1001.83|1000.33|999.31|998.31|24
1626963600000|2021-07-22 14:20:00|1001.84|1000.34|1000.76|999.26|1002.04|1000.54|1000.66|999.16|0
1626963900000|2021-07-22 14:25:00|1000.77|999.27|1001.32|999.82|1001.34|999.84|1000.66|999.16|0
1626964200000|2021-07-22 14:30:00|1001.31|999.81|1001.36|999.86|1001.75|1000.25|1001.02|999.52|0
1626964500000|2021-07-22 14:35:00|1001.37|999.87|1002.01|1000.51|1002.02|1000.52|1001.09|999.59|0
1626964800000|2021-07-22 14:40:00|1002.02|1000.52|1002.55|1001.05|1002.97|1001.47|1001.9|1000.4|0
1626965100000|2021-07-22 14:45:00|1002.54|1001.04|1001.03|999.53|1002.56|1001.06|1000.92|999.42|0
1626965400000|2021-07-22 14:50:00|1001|999.5|1001.13|999.63|1001.34|999.84|1000.7|999.2|0
1626965700000|2021-07-22 14:55:00|1001.14|999.64|1001.4|999.9|1001.95|1000.45|1001.01|999.51|0
1626966000000|2021-07-22 15:00:00|1001.37|999.87|1001.06|999.56|1001.42|999.92|1000.77|999.27|290
1626966300000|2021-07-22 15:05:00|1001.02|999.52|1000.97|999.47|1001.08|999.58|1000.41|998.91|0
1626966600000|2021-07-22 15:10:00|1000.96|999.46|1001.03|999.53|1001.07|999.57|1000.69|999.19|0
1626966900000|2021-07-22 15:15:00|1001.04|999.54|1001.25|999.75|1001.36|999.86|1000.59|999.09|0
1626967200000|2021-07-22 15:20:00|1001.26|999.76|1001.07|999.57|1001.58|1000.08|1000.42|998.92|0
1626967500000|2021-07-22 15:25:00|1001.09|999.59|1000.71|999.21|1001.17|999.67|1000.45|998.95|0
1626967800000|2021-07-22 15:30:00|1000.54|999.04|1000.79|999.29|1001.24|999.74|1000.44|998.94|290
1626968100000|2021-07-22 15:35:00|1000.83|999.33|1001.43|999.93|1001.44|999.94|1000.79|999.29|0
1626968400000|2021-07-22 15:40:00|1001.42|999.92|1000.64|999.14|1001.43|999.93|1000.63|999.13|0
1626968700000|2021-07-22 15:45:00|1000.65|999.15|1000.98|999.48|1000.99|999.49|1000.42|998.92|0
1626969000000|2021-07-22 15:50:00|1000.97|999.47|1001.2|999.7|1001.2|999.7|1000.85|999.35|0
1626969300000|2021-07-22 15:55:00|1001.21|999.71|1001.3|999.8|1001.32|999.82|1001.09|999.59|0
1626969600000|2021-07-22 16:00:00|1001.31|999.81|1000.51|999.01|1001.43|999.93|1000.51|999.01|0
1626969900000|2021-07-22 16:05:00|1000.48|998.98|1000.03|998.53|1000.63|999.13|1000.03|998.53|0
1626970200000|2021-07-22 16:10:00|1000|998.5|999.96|998.46|1000.05|998.55|999.72|998.22|0
1626970500000|2021-07-22 16:15:00|999.97|998.47|999.94|998.44|1000.31|998.81|999.76|998.26|0
1626970800000|2021-07-22 16:20:00|999.95|998.45|999.72|998.22|1000.05|998.55|999.6|998.1|0
1626971100000|2021-07-22 16:25:00|999.71|998.21|1000.64|999.14|1000.75|999.25|999.71|998.21|0
1626971400000|2021-07-22 16:30:00|1000.63|999.13|1000.74|999.24|1000.75|999.25|1000.51|999.01|0
1626971700000|2021-07-22 16:35:00|1000.75|999.25|1001.27|999.77|1001.42|999.92|1000.74|999.24|0
1626972000000|2021-07-22 16:40:00|1001.28|999.78|1001.27|999.77|1001.38|999.88|1001.04|999.54|0
1626972300000|2021-07-22 16:45:00|1001.26|999.76|1000.8|999.3|1001.27|999.77|1000.8|999.3|0
1626972600000|2021-07-22 16:50:00|1000.81|999.31|1001.46|999.96|1001.46|999.96|1000.8|999.3|0
1626972900000|2021-07-22 16:55:00|1001.43|999.93|1001.83|1000.33|1001.83|1000.33|1001.36|999.86|0
1626973200000|2021-07-22 17:00:00|1001.82|1000.32|1001.83|1000.33|1001.94|1000.44|1001.7|1000.2|0
1626973500000|2021-07-22 17:05:00|1001.84|1000.34|1001.83|1000.33|1001.94|1000.44|1001.82|1000.32|0
1626973800000|2021-07-22 17:10:00|1001.73|1000.23|1002.07|1000.57|1002.09|1000.59|1001.73|1000.23|0
1626974100000|2021-07-22 17:15:00|1002.04|1000.54|1002.17|1000.67|1002.19|1000.69|1001.96|1000.46|0
1626974400000|2021-07-22 17:20:00|1002.16|1000.66|1002.19|1000.69|1002.19|1000.69|1001.94|1000.44|0
1626974700000|2021-07-22 17:25:00|1002.18|1000.68|1001.88|1000.38|1002.19|1000.69|1001.76|1000.26|0
1626975000000|2021-07-22 17:30:00|1001.87|1000.37|1002.11|1000.61|1002.12|1000.62|1001.77|1000.27|0
1626975300000|2021-07-22 17:35:00|1002.1|1000.6|1002.1|1000.6|1002.22|1000.72|1001.99|1000.49|0
1626975600000|2021-07-22 17:40:00|1002.11|1000.61|1002.1|1000.6|1002.21|1000.71|1002|1000.5|0
1626975900000|2021-07-22 17:45:00|1002.11|1000.61|1002.01|1000.51|1002.11|1000.61|1001.77|1000.27|0
1626976200000|2021-07-22 17:50:00|1002|1000.5|1002.42|1000.92|1002.43|1000.93|1001.94|1000.44|0
1626976500000|2021-07-22 17:55:00|1002.43|1000.93|1002.63|1001.13|1002.63|1001.13|1002.2|1000.7|0
1626976800000|2021-07-22 18:00:00|1002.62|1001.12|1002.63|1001.13|1002.73|1001.23|1002.55|1001.05|0
1626977100000|2021-07-22 18:05:00|1002.66|1001.16|1002.52|1001.02|1002.97|1001.47|1002.52|1001.02|0
1626977400000|2021-07-22 18:10:00|1002.53|1001.03|1003|1001.5|1003|1001.5|1002.53|1001.03|0
1626977700000|2021-07-22 18:15:00|1002.99|1001.49|1002.87|1001.37|1003.22|1001.72|1002.87|1001.37|0
1626978000000|2021-07-22 18:20:00|1002.84|1001.34|1002.79|1001.29|1002.84|1001.34|1002.55|1001.05|0
1626978300000|2021-07-22 18:25:00|1002.78|1001.28|1002.79|1001.29|1002.79|1001.29|1002.67|1001.17|0
1626978600000|2021-07-22 18:30:00|1002.78|1001.28|1002.87|1001.37|1002.89|1001.39|1002.65|1001.15|0
1626978900000|2021-07-22 18:35:00|1002.9|1001.4|1003.09|1001.59|1003.09|1001.59|1002.86|1001.36|0
1626979200000|2021-07-22 18:40:00|1003.15|1001.65|1002.98|1001.48|1003.3|1001.8|1002.85|1001.35|0
1626979500000|2021-07-22 18:45:00|1002.99|1001.49|1003.09|1001.59|1003.33|1001.83|1002.98|1001.48|0
1626979800000|2021-07-22 18:50:00|1003.1|1001.6|1002.99|1001.49|1003.11|1001.61|1002.87|1001.37|0
1626980100000|2021-07-22 18:55:00|1003|1001.5|1003.34|1001.84|1003.44|1001.94|1002.98|1001.48|0
1626980400000|2021-07-22 19:00:00|1003.33|1001.83|1003.23|1001.73|1003.35|1001.85|1003.22|1001.72|0
1626980700000|2021-07-22 19:05:00|1003.22|1001.72|1002.69|1001.19|1003.23|1001.73|1002.69|1001.19|0
1626981000000|2021-07-22 19:10:00|1002.7|1001.2|1002.69|1001.19|1002.7|1001.2|1002.57|1001.07|0
1626981300000|2021-07-22 19:15:00|1002.68|1001.18|1002.8|1001.3|1002.82|1001.32|1002.57|1001.07|0
1626981600000|2021-07-22 19:20:00|1002.81|1001.31|1002.79|1001.29|1002.92|1001.42|1002.78|1001.28|0
1626981900000|2021-07-22 19:25:00|1002.8|1001.3|1002.7|1001.2|1002.92|1001.42|1002.7|1001.2|0
1626982200000|2021-07-22 19:30:00|1002.69|1001.19|1002.25|1000.75|1002.69|1001.19|1002.12|1000.62|0
1626982500000|2021-07-22 19:35:00|1002.26|1000.76|1002.14|1000.64|1002.3|1000.8|1002.01|1000.51|0
1626982800000|2021-07-22 19:40:00|1002.13|1000.63|1002.05|1000.55|1002.14|1000.64|1001.8|1000.3|0
1626983100000|2021-07-22 19:45:00|1002.08|1000.58|1002.16|1000.66|1002.3|1000.8|1001.94|1000.44|0
1626983400000|2021-07-22 19:50:00|1002.18|1000.68|1001.98|1000.48|1002.28|1000.78|1001.74|1000.24|0
1626983700000|2021-07-22 19:55:00|1001.97|1000.47|1002.2|1000.7|1002.21|1000.71|1001.64|1000.14|0
1626984000000|2021-07-22 20:00:00|1002.21|1000.71|1002.61|1001.11|1002.66|1001.16|1002.14|1000.64|0
1626984300000|2021-07-22 20:05:00|1002.62|1001.12|1002.66|1001.16|1002.7|1001.2|1002.61|1001.11|0
1626984600000|2021-07-22 20:10:00|1002.7|1001.2|1002.75|1001.25|1002.75|1001.25|1002.66|1001.16|0
1626984900000|2021-07-22 20:15:00|1002.74|1001.24|1003.02|1001.52|1003.02|1001.52|1002.7|1001.2|0
1626985200000|2021-07-22 20:20:00|1003.06|1001.56|1003.35|1001.85|1003.35|1001.85|1003.02|1001.52|0
1626985500000|2021-07-22 20:25:00|1003.33|1001.83|1003.49|1001.99|1003.58|1002.08|1003.31|1001.81|0
1626985800000|2021-07-22 20:30:00|1003.53|1002.03|1003.53|1002.03|1003.58|1002.08|1003.49|1001.99|0
1626986100000|2021-07-22 20:35:00|1003.52|1002.02|1003.58|1002.08|1003.58|1002.08|1003.49|1001.99|0
1626986400000|2021-07-22 20:40:00|1003.64|1002.14|1003.82|1002.32|1003.82|1002.32|1003.64|1002.14|0
1626986700000|2021-07-22 20:45:00|1003.81|1002.31|1004.05|1002.55|1004.24|1002.74|1003.77|1002.27|0
1626987000000|2021-07-22 20:50:00|1004.11|1002.61|1004.24|1002.74|1004.24|1002.74|1004.05|1002.55|0
1626987300000|2021-07-22 20:55:00|1004.2|1002.7|1004.22|1002.72|1004.29|1002.79|1004.15|1002.65|0
1626987600000|2021-07-22 21:00:00|1004.24|1002.74|1004.01|1002.51|1004.24|1002.74|1004.01|1002.51|0
1626987900000|2021-07-22 21:05:00|1004.02|1002.52|1004.06|1002.56|1004.06|1002.56|1003.97|1002.47|0
1626988200000|2021-07-22 21:10:00|1004.14|1002.64|1004.06|1002.56|1004.17|1002.67|1004.06|1002.56|0
1626988500000|2021-07-22 21:15:00|1004.1|1002.6|1004.1|1002.6|1004.12|1002.62|1004.04|1002.54|0
1626988800000|2021-07-22 21:20:00|1004.12|1002.62|1004.1|1002.6|1004.15|1002.65|1004.08|1002.58|0
1626989100000|2021-07-22 21:25:00|1004.12|1002.62|1004.15|1002.65|1004.17|1002.67|1004.1|1002.6|0
1626989400000|2021-07-22 21:30:00|1004.1|1002.6|1004.12|1002.62|1004.12|1002.62|1004.08|1002.58|0
1626989700000|2021-07-22 21:35:00|1004.1|1002.6|1004.1|1002.6|1004.12|1002.62|1004.08|1002.58|0
1626990000000|2021-07-22 21:40:00|1004.08|1002.58|1004.1|1002.6|1004.1|1002.6|1004.06|1002.56|0
1626990300000|2021-07-22 21:45:00|1004.04|1002.54|1004.01|1002.51|1004.04|1002.54|1004.01|1002.51|0
1626990600000|2021-07-22 21:50:00|1003.99|1002.49|1003.99|1002.49|1004.02|1002.52|1003.99|1002.49|0
1626990900000|2021-07-22 21:55:00|1003.97|1002.47|1004.04|1002.54|1004.04|1002.54|1003.97|1002.47|0
1626991200000|2021-07-22 22:00:00|1004.06|1002.56|1004.08|1002.58|1004.2|1002.7|1003.95|1002.45|0
1626991500000|2021-07-22 22:05:00|1004.04|1002.54|1003.89|1002.39|1004.04|1002.54|1003.89|1002.39|0
1626991800000|2021-07-22 22:10:00|1003.95|1002.45|1003.89|1002.39|1003.99|1002.49|1003.84|1002.34|0
1626992100000|2021-07-22 22:15:00|1003.88|1002.38|1003.89|1002.39|1003.99|1002.49|1003.84|1002.34|0
1626992400000|2021-07-22 22:20:00|1003.88|1002.38|1003.89|1002.39|1003.95|1002.45|1003.84|1002.34|0
1626992700000|2021-07-22 22:25:00|1003.88|1002.38|1003.75|1002.25|1003.88|1002.38|1003.75|1002.25|0
1626993000000|2021-07-22 22:30:00|1003.76|1002.26|1003.79|1002.29|1003.82|1002.32|1003.7|1002.2|0
1626993300000|2021-07-22 22:35:00|1003.77|1002.27|1003.7|1002.2|1003.84|1002.34|1003.7|1002.2|0
1626993600000|2021-07-22 22:40:00|1003.68|1002.18|1003.75|1002.25|1003.75|1002.25|1003.66|1002.16|0
1626993900000|2021-07-22 22:45:00|1003.76|1002.26|1003.7|1002.2|1003.79|1002.29|1003.7|1002.2|0
1626994200000|2021-07-22 22:50:00|1003.71|1002.21|1003.79|1002.29|1003.82|1002.32|1003.7|1002.2|0
1626994500000|2021-07-22 22:55:00|1003.77|1002.27|1003.79|1002.29|1003.84|1002.34|1003.77|1002.27|0
1626994800000|2021-07-22 23:00:00|1003.8|1002.3|1003.84|1002.34|1003.84|1002.34|1003.79|1002.29|0
1626995100000|2021-07-22 23:05:00|1003.85|1002.35|1003.84|1002.34|1004.04|1002.54|1003.84|1002.34|0
1626995400000|2021-07-22 23:10:00|1003.83|1002.33|1003.79|1002.29|1003.84|1002.34|1003.79|1002.29|0
1626995700000|2021-07-22 23:15:00|1003.8|1002.3|1003.79|1002.29|1003.84|1002.34|1003.79|1002.29|0
1626996000000|2021-07-22 23:20:00|1003.75|1002.25|1003.84|1002.34|1003.84|1002.34|1003.7|1002.2|0
1626996300000|2021-07-22 23:25:00|1003.82|1002.32|1003.84|1002.34|1003.84|1002.34|1003.79|1002.29|0
1626996600000|2021-07-22 23:30:00|1003.82|1002.32|1003.7|1002.2|1003.84|1002.34|1003.7|1002.2|0
1626996900000|2021-07-22 23:35:00|1003.71|1002.21|1003.75|1002.25|1003.75|1002.25|1003.7|1002.2|0
1626997200000|2021-07-22 23:40:00|1003.77|1002.27|1003.7|1002.2|1003.79|1002.29|1003.7|1002.2|0
1626997500000|2021-07-22 23:45:00|1003.71|1002.21|1003.79|1002.29|1003.84|1002.34|1003.71|1002.21|0
1626997800000|2021-07-22 23:50:00|1003.8|1002.3|1003.79|1002.29|1003.84|1002.34|1003.79|1002.29|0
1626998100000|2021-07-22 23:55:00|1003.75|1002.25|1003.75|1002.25|1003.79|1002.29|1003.75|1002.25|0
1626998400000|2021-07-23 00:00:00|1003.73|1002.23|1003.43|1001.93|1003.73|1002.23|1003.37|1001.87|0
1626998700000|2021-07-23 00:05:00|1003.44|1001.94|1003.57|1002.07|1003.66|1002.16|1003.44|1001.94|0
1626999000000|2021-07-23 00:10:00|1003.59|1002.09|1003.61|1002.11|1003.66|1002.16|1003.52|1002.02|0
1626999300000|2021-07-23 00:15:00|1003.25|1001.75|1003.45|1001.95|1003.56|1002.06|1003.14|1001.64|0
1626999600000|2021-07-23 00:20:00|1003.44|1001.94|1003.66|1002.16|1003.66|1002.16|1003.44|1001.94|0
1626999900000|2021-07-23 00:25:00|1003.65|1002.15|1003.67|1002.17|1003.78|1002.28|1003.46|1001.96|0
1627000200000|2021-07-23 00:30:00|1003.68|1002.18|1003.9|1002.4|1003.9|1002.4|1003.46|1001.96|0
1627000500000|2021-07-23 00:35:00|1003.91|1002.41|1004.02|1002.52|1004.17|1002.67|1003.9|1002.4|0
1627000800000|2021-07-23 00:40:00|1003.99|1002.49|1003.91|1002.41|1004.02|1002.52|1003.81|1002.31|0
1627001100000|2021-07-23 00:45:00|1003.92|1002.42|1004.14|1002.64|1004.29|1002.79|1003.92|1002.42|0
1627001400000|2021-07-23 00:50:00|1004.15|1002.65|1004.05|1002.55|1004.26|1002.76|1004.04|1002.54|0
1627001700000|2021-07-23 00:55:00|1004.04|1002.54|1003.94|1002.44|1004.15|1002.65|1003.94|1002.44|0
1627002000000|2021-07-23 01:00:00|1003.84|1002.34|1003.87|1002.37|1004.09|1002.59|1003.84|1002.34|0
1627002300000|2021-07-23 01:05:00|1003.86|1002.36|1003.93|1002.43|1003.98|1002.48|1003.83|1002.33|0
1627002600000|2021-07-23 01:10:00|1003.94|1002.44|1003.73|1002.23|1003.94|1002.44|1003.73|1002.23|0
1627002900000|2021-07-23 01:15:00|1003.72|1002.22|1003.84|1002.34|1003.85|1002.35|1003.62|1002.12|0
1627003200000|2021-07-23 01:20:00|1003.85|1002.35|1003.53|1002.03|1003.85|1002.35|1003.53|1002.03|0
1627003500000|2021-07-23 01:25:00|1003.54|1002.04|1003.74|1002.24|1003.74|1002.24|1003.53|1002.03|0
1627003800000|2021-07-23 01:30:00|1003.72|1002.22|1003.68|1002.18|1003.74|1002.24|1003.47|1001.97|0
1627004100000|2021-07-23 01:35:00|1003.63|1002.13|1003.63|1002.13|1004.16|1002.66|1003.63|1002.13|0
1627004400000|2021-07-23 01:40:00|1003.59|1002.09|1003.42|1001.92|1003.63|1002.13|1003.19|1001.69|0
1627004700000|2021-07-23 01:45:00|1003.41|1001.91|1003.67|1002.17|1003.67|1002.17|1003.31|1001.81|0
1627005000000|2021-07-23 01:50:00|1003.69|1002.19|1003.74|1002.24|1003.85|1002.35|1003.67|1002.17|0
1627005300000|2021-07-23 01:55:00|1003.73|1002.23|1003.56|1002.06|1003.74|1002.24|1003.51|1002.01|0
1627005600000|2021-07-23 02:00:00|1003.54|1002.04|1003.94|1002.44|1003.99|1002.49|1003.46|1001.96|0
1627005900000|2021-07-23 02:05:00|1003.93|1002.43|1003.61|1002.11|1004.04|1002.54|1003.61|1002.11|0
1627006200000|2021-07-23 02:10:00|1003.6|1002.1|1003.4|1001.9|1003.62|1002.12|1003.29|1001.79|0
1627006500000|2021-07-23 02:15:00|1003.41|1001.91|1003.45|1001.95|1003.5|1002|1003.28|1001.78|0
1627006800000|2021-07-23 02:20:00|1003.46|1001.96|1003.4|1001.9|1003.5|1002|1003.18|1001.68|0
1627007100000|2021-07-23 02:25:00|1003.39|1001.89|1003.18|1001.68|1003.39|1001.89|1003.12|1001.62|0
1627007400000|2021-07-23 02:30:00|1003.17|1001.67|1003.18|1001.68|1003.33|1001.83|1003.12|1001.62|0
1627007700000|2021-07-23 02:35:00|1003.16|1001.66|1003.08|1001.58|1003.18|1001.68|1003.07|1001.57|0
1627008000000|2021-07-23 02:40:00|1003.1|1001.6|1003.01|1001.51|1003.13|1001.63|1002.74|1001.24|0
1627008300000|2021-07-23 02:45:00|1002.99|1001.49|1003|1001.5|1003|1001.5|1002.85|1001.35|0
1627008600000|2021-07-23 02:50:00|1003.02|1001.52|1003.17|1001.67|1003.27|1001.77|1003.02|1001.52|0
1627008900000|2021-07-23 02:55:00|1003.18|1001.68|1003.17|1001.67|1003.32|1001.82|1003.17|1001.67|0
1627009200000|2021-07-23 03:00:00|1003.16|1001.66|1003.5|1002|1003.5|1002|1003.06|1001.56|0
1627009500000|2021-07-23 03:05:00|1003.49|1001.99|1003.38|1001.88|1003.49|1001.99|1003.32|1001.82|0
1627009800000|2021-07-23 03:10:00|1003.35|1001.85|1002.86|1001.36|1003.35|1001.85|1002.8|1001.3|0
1627010100000|2021-07-23 03:15:00|1002.89|1001.39|1002.97|1001.47|1002.97|1001.47|1002.89|1001.39|0
1627010400000|2021-07-23 03:20:00|1002.96|1001.46|1002.87|1001.37|1002.96|1001.46|1002.86|1001.36|0
1627010700000|2021-07-23 03:25:00|1002.86|1001.36|1002.97|1001.47|1002.97|1001.47|1002.75|1001.25|0
1627011000000|2021-07-23 03:30:00|1002.96|1001.46|1002.97|1001.47|1003.08|1001.58|1002.96|1001.46|0
1627011300000|2021-07-23 03:35:00|1002.98|1001.48|1002.87|1001.37|1002.98|1001.48|1002.76|1001.26|0
1627011600000|2021-07-23 03:40:00|1002.85|1001.35|1002.87|1001.37|1002.87|1001.37|1002.76|1001.26|0
1627011900000|2021-07-23 03:45:00|1002.86|1001.36|1002.96|1001.46|1002.97|1001.47|1002.75|1001.25|0
1627012200000|2021-07-23 03:50:00|1002.94|1001.44|1002.75|1001.25|1002.94|1001.44|1002.75|1001.25|0
1627012500000|2021-07-23 03:55:00|1002.76|1001.26|1002.87|1001.37|1002.87|1001.37|1002.75|1001.25|0
1627012800000|2021-07-23 04:00:00|1002.86|1001.36|1002.75|1001.25|1002.86|1001.36|1002.75|1001.25|0
1627013100000|2021-07-23 04:05:00|1002.76|1001.26|1002.64|1001.14|1002.76|1001.26|1002.63|1001.13|0
1627013400000|2021-07-23 04:10:00|1002.63|1001.13|1002.53|1001.03|1002.63|1001.13|1002.53|1001.03|0
1627013700000|2021-07-23 04:15:00|1002.47|1000.97|1002.53|1001.03|1002.53|1001.03|1002.41|1000.91|0
1627014000000|2021-07-23 04:20:00|1002.57|1001.07|1002.74|1001.24|1002.75|1001.25|1002.57|1001.07|0
1627014300000|2021-07-23 04:25:00|1002.73|1001.23|1002.85|1001.35|1002.85|1001.35|1002.64|1001.14|0
1627014600000|2021-07-23 04:30:00|1002.86|1001.36|1003.07|1001.57|1003.07|1001.57|1002.86|1001.36|0
1627014900000|2021-07-23 04:35:00|1003.09|1001.59|1003.07|1001.57|1003.18|1001.68|1003.07|1001.57|0
1627015200000|2021-07-23 04:40:00|1003.08|1001.58|1002.97|1001.47|1003.12|1001.62|1002.97|1001.47|0
1627015500000|2021-07-23 04:45:00|1003|1001.5|1003.07|1001.57|1003.08|1001.58|1002.97|1001.47|0
1627015800000|2021-07-23 04:50:00|1003.08|1001.58|1003.08|1001.58|1003.08|1001.58|1002.92|1001.42|0
1627016100000|2021-07-23 04:55:00|1003.12|1001.62|1003.07|1001.57|1003.13|1001.63|1002.98|1001.48|0
1627016400000|2021-07-23 05:00:00|1003.08|1001.58|1002.74|1001.24|1003.08|1001.58|1002.63|1001.13|0
1627016700000|2021-07-23 05:05:00|1002.73|1001.23|1002.86|1001.36|1002.86|1001.36|1002.64|1001.14|0
1627017000000|2021-07-23 05:10:00|1002.8|1001.3|1003.01|1001.51|1003.07|1001.57|1002.8|1001.3|0
1627017300000|2021-07-23 05:15:00|1002.99|1001.49|1002.96|1001.46|1003.18|1001.68|1002.96|1001.46|0
1627017600000|2021-07-23 05:20:00|1002.97|1001.47|1002.97|1001.47|1003.08|1001.58|1002.96|1001.46|0
1627017900000|2021-07-23 05:25:00|1002.99|1001.49|1003.02|1001.52|1003.08|1001.58|1002.97|1001.47|0
1627018200000|2021-07-23 05:30:00|1003|1001.5|1003.06|1001.56|1003.07|1001.57|1002.85|1001.35|0
1627018500000|2021-07-23 05:35:00|1003.07|1001.57|1003.17|1001.67|1003.17|1001.67|1003.01|1001.51|0
1627018800000|2021-07-23 05:40:00|1003.14|1001.64|1002.9|1001.4|1003.14|1001.64|1002.79|1001.29|0
1627019100000|2021-07-23 05:45:00|1002.92|1001.42|1002.91|1001.41|1002.97|1001.47|1002.9|1001.4|0
1627019400000|2021-07-23 05:50:00|1002.92|1001.42|1002.86|1001.36|1003|1001.5|1002.85|1001.35|0
1627019700000|2021-07-23 05:55:00|1002.88|1001.38|1003.07|1001.57|1003.07|1001.57|1002.88|1001.38|0
1627020000000|2021-07-23 06:00:00|1003.04|1001.54|1003.71|1002.21|1003.81|1002.31|1002.65|1001.15|0
1627020300000|2021-07-23 06:05:00|1003.72|1002.22|1003.9|1002.4|1004.32|1002.82|1003.72|1002.22|0
1627020600000|2021-07-23 06:10:00|1003.89|1002.39|1003.9|1002.4|1004.01|1002.51|1003.69|1002.19|0
1627020900000|2021-07-23 06:15:00|1003.89|1002.39|1004.55|1003.05|1004.55|1003.05|1003.89|1002.39|0
1627021200000|2021-07-23 06:20:00|1004.53|1003.03|1004.14|1002.64|1004.55|1003.05|1004.14|1002.64|0
1627021500000|2021-07-23 06:25:00|1004.15|1002.65|1004.43|1002.93|1004.54|1003.04|1004.13|1002.63|0
1627021800000|2021-07-23 06:30:00|1004.44|1002.94|1004.75|1003.25|1004.95|1003.45|1004.42|1002.92|0
1627022100000|2021-07-23 06:35:00|1004.72|1003.22|1004.64|1003.14|1004.85|1003.35|1004.42|1002.92|0
1627022400000|2021-07-23 06:40:00|1004.63|1003.13|1004.95|1003.45|1005.05|1003.55|1004.63|1003.13|0
1627022700000|2021-07-23 06:45:00|1004.98|1003.48|1004.73|1003.23|1005.16|1003.66|1004.73|1003.23|0
1627023000000|2021-07-23 06:50:00|1004.7|1003.2|1005.04|1003.54|1005.04|1003.54|1004.62|1003.12|0
1627023300000|2021-07-23 06:55:00|1005.03|1003.53|1005.14|1003.64|1005.24|1003.74|1004.72|1003.22|0
1627023600000|2021-07-23 07:00:00|1005.2|1003.7|1004.98|1003.48|1005.85|1004.35|1004.04|1002.54|0
1627023900000|2021-07-23 07:05:00|1004.99|1003.49|1004.26|1002.76|1005.2|1003.7|1003.94|1002.44|0
1627024200000|2021-07-23 07:10:00|1004.29|1002.79|1001.96|1000.96|1005.49|1003.99|1001.96|1000.71|134
1627024500000|2021-07-23 07:15:00|1001.71|1000.71|1000.96|999.91|1001.71|1000.96|1000.41|999.41|13
1627024800000|2021-07-23 07:20:00|1000.71|999.61|999.81|999.01|1000.71|999.61|999.31|998.61|29
1627025100000|2021-07-23 07:25:00|1000.11|999.11|1000.71|999.91|1001.21|1000.11|1000.11|999.11|12
1627025400000|2021-07-23 07:30:00|1000.96|1000.01|999.61|998.81|1001.96|1000.71|999.61|998.71|57
1627025700000|2021-07-23 07:35:00|1000.01|998.91|999.51|998.41|1000.51|999.51|999.21|998.21|4
1627026000000|2021-07-23 07:40:00|999.41|998.51|998.91|998.11|1000.11|999.01|998.91|997.91|1
1627026300000|2021-07-23 07:45:00|998.81|998.21|998.61|997.51|1000.21|999.21|998.21|997.21|13
1627026600000|2021-07-23 07:50:00|998.51|997.41|999.01|998.01|999.81|998.71|998.31|997.21|2
1627026900000|2021-07-23 07:55:00|998.91|997.91|998.81|997.81|999.31|998.31|998.41|997.41|1
1627027200000|2021-07-23 08:00:00|998.91|997.91|998.91|997.81|999.11|998.11|998.01|997.21|3
1627027500000|2021-07-23 08:05:00|998.81|997.91|999.01|997.91|999.11|998.11|998.41|997.31|2
1627027800000|2021-07-23 08:10:00|998.91|997.81|998.21|997.31|998.91|997.81|997.91|996.91|1
1627028100000|2021-07-23 08:15:00|998.11|997.21|998.51|997.51|998.71|997.91|998.01|997.21|10
1627028400000|2021-07-23 08:20:00|998.41|997.41|998.51|997.81|999.21|998.21|998.31|997.21|1
1627028700000|2021-07-23 08:25:00|998.91|997.91|999.81|998.81|999.91|998.81|998.91|997.81|3
1627029000000|2021-07-23 08:30:00|1000.21|998.91|1000.71|999.71|1000.71|999.91|1000.11|998.91|7
1627029300000|2021-07-23 08:35:00|1000.61|999.81|1000.96|999.91|1001.21|1000.11|1000.61|999.51|6
1627029600000|2021-07-23 08:40:00||999.81||1000.21||1000.21||999.81|0
1627029900000|2021-07-23 08:45:00|1001.46|1000.46|1001.46|1000.46|1001.46|1000.46|1001.46|1000.21|12
1627030200000|2021-07-23 08:50:00|1001.21|1000.21|1000.41|999.41|1001.21|1000.21|1000.31|999.31|78
1627030500000|2021-07-23 08:55:00|1000.51|999.51|1000.21|999.41|1000.51|999.51|999.51|998.81|132
1627030800000|2021-07-23 09:00:00|1000.31|999.01|999.41|998.61|1000.31|999.01|999.41|998.51|4
1627031100000|2021-07-23 09:05:00|999.31|998.51|999.31|998.31|999.31|998.51|998.81|998.01|4
1627031400000|2021-07-23 09:10:00|999.41|998.41|999.21|998.21|999.61|998.61|998.81|998.01|7
1627031700000|2021-07-23 09:15:00|999.31|998.31|999.21|998.21|999.71|998.91|999.21|998.21|5
1627032000000|2021-07-23 09:20:00|999.31|998.31|1000.01|999.01|1000.01|999.01|999.21|998.31|4
1627032300000|2021-07-23 09:25:00|1000.11|999.11|1000.51|999.51|1000.51|999.51|999.61|999.01|4
1627032600000|2021-07-23 09:30:00|1000.41|999.61|1000.71|999.91|1000.96|1000.01|1000.21|999.51|3
1627032900000|2021-07-23 09:35:00|1000.61|999.81|1001.21|1000.11|1001.46|1000.46|1000.51|999.81|57
1627033200000|2021-07-23 09:40:00|1000.96|1000.01|1000.31|999.61|1001.21|1000.11|1000.31|999.61|1
1627033500000|2021-07-23 09:45:00|1000.21|999.81|1001.46|1000.21|1001.46|1000.21|1000.21|999.71|6
1627033800000|2021-07-23 09:50:00|1001.21|1000.46|1000.51|999.81|1001.46|1000.46|1000.51|999.81|8
1627034100000|2021-07-23 09:55:00|1000.41|999.91|1000.71|999.71|1000.96|999.91|1000.21|999.51|5
1627034400000|2021-07-23 10:00:00|1000.61|999.81|1001.46|1000.46|1001.46|1000.46|1000.61|999.81|3
1627034700000|2021-07-23 10:05:00|1001.21|1000.21|1000.61|999.71|1001.46|1000.46|1000.61|999.71|10
1627035000000|2021-07-23 10:10:00|1000.51|999.91|1001.46|1000.21|1001.46|1000.21|1000.41|999.81|5
1627035300000|2021-07-23 10:15:00|1001.21|1000.11|1000.96|1000.11|1001.21|1000.21|1000.51|999.91|2
1627035600000|2021-07-23 10:20:00|1000.71|1000.01|1000.96|1000.21|1001.46|1000.46|1000.71|1000.01|4
1627035900000|2021-07-23 10:25:00|1001.46|1000.46|1001.21|1000.01|1001.71|1000.71|1000.61|1000.01|6
1627036200000|2021-07-23 10:30:00|1000.96|999.91|1000.51|999.61|1001.21|1000.21|1000.51|999.51|3
1627036500000|2021-07-23 10:35:00|1000.41|999.51|1001.21|1000.11|1001.21|1000.11|1000.21|999.41|6
1627036800000|2021-07-23 10:40:00|1001.46|1000.21|1001.21|1000.21|1001.46|1000.46|1000.96|1000.01|4
1627037100000|2021-07-23 10:45:00|1000.96|1000.11|1000.96|1000.21|1001.46|1000.21|1000.71|1000.11|2
1627037400000|2021-07-23 10:50:00|1000.71|1000.11|1000.96|1000.21|1001.46|1000.21|1000.71|1000.11|3
1627037700000|2021-07-23 10:55:00|1001.46|1000.46|1001.46|1000.46|1001.71|1000.46|1001.46|1000.21|6
1627038000000|2021-07-23 11:00:00|1001.21|1000.21|1001.46|1000.46|1001.71|1000.46|1000.96|1000.21|4
1627038300000|2021-07-23 11:05:00|1001.21|1000.21|1001.71|1000.46|1001.71|1000.46|1000.61|999.91|5
1627038600000|2021-07-23 11:10:00|1001.46|1000.21|1000.96|1000.11|1001.71|1000.21|1000.71|1000.11|2
1627038900000|2021-07-23 11:15:00|1000.71|1000.01|1000.71|1000.01|1001.21|1000.21|1000.61|999.91|5
1627039200000|2021-07-23 11:20:00|1000.61|999.91|1000.41|999.51|1000.96|999.91|1000.31|999.51|4
1627039500000|2021-07-23 11:25:00|1000.31|999.41|1000.01|999.31|1000.61|999.61|1000.01|999.31|2
1627039800000|2021-07-23 11:30:00|1000.41|999.41|1000.71|999.91|1000.96|999.91|1000.41|999.31|6
1627040100000|2021-07-23 11:35:00|1000.61|1000.01|1001.21|1000.21|1001.21|1000.46|1000.61|999.91|4
1627040400000|2021-07-23 11:40:00|1001.49|1000.49|1001.49|1000.49|1001.49|1000.74|1001.24|1000.49|5
1627040700000|2021-07-23 11:45:00|1001.24|1000.74|1000.89|1000.09|1001.24|1000.74|1000.39|999.59|4
1627041000000|2021-07-23 11:50:00|1000.79|999.99|1000.99|1000.19|1001.24|1000.39|1000.69|999.99|4
1627041300000|2021-07-23 11:55:00|1000.89|1000.09|1000.79|999.99|1001.24|1000.29|1000.59|999.89|4
1627041600000|2021-07-23 12:00:00|1000.89|999.89|1001.24|1000.39|1001.49|1000.49|1000.89|999.89|4
1627041900000|2021-07-23 12:05:00|1000.99|1000.29|1000.89|1000.29|1001.49|1000.49|1000.89|1000.29|2
1627042200000|2021-07-23 12:10:00|1000.79|1000.19|1000.59|999.79|1001.24|1000.39|1000.59|999.79|4
1627042500000|2021-07-23 12:15:00|1000.49|999.89|999.99|999.39|1000.49|999.89|999.89|999.29|4
1627042800000|2021-07-23 12:20:00|1000.29|999.49|1000.39|999.39|1000.59|999.59|999.99|999.39|4
1627043100000|2021-07-23 12:25:00|1000.29|999.49|999.99|999.39|1000.49|999.59|999.99|999.39|1
1627043400000|2021-07-23 12:30:00|999.89|999.29|999.29|998.59|999.89|999.29|999.29|998.49|5
1627043700000|2021-07-23 12:35:00|999.19|998.49|999.09|997.99|999.59|998.59|998.79|997.99|19
1627044000000|2021-07-23 12:40:00|998.99|998.09|998.89|997.79|999.09|998.09|998.79|997.79|18
1627044300000|2021-07-23 12:45:00|998.79|997.89|998.99|997.99|999.19|998.19|998.69|997.79|3
1627044600000|2021-07-23 12:50:00|998.89|998.09|998.79|997.99|999.19|998.09|998.59|997.99|1
1627044900000|2021-07-23 12:55:00|998.69|998.19|998.79|997.79|998.99|998.19|998.69|997.79|15
1627045200000|2021-07-23 13:00:00|998.69|997.29|998.19|997.39|998.69|997.59|998.09|997.29|8
1627045500000|2021-07-23 13:05:00|998.59|997.49|998.09|997.09|998.69|997.69|997.99|996.99|16
1627045800000|2021-07-23 13:10:00|998.19|997.19|998.09|997.39|998.19|997.39|998.09|997.19|0
1627046100000|2021-07-23 13:15:00|997.99|997.19|998.59|997.59|998.59|997.59|997.79|997.19|4
1627046400000|2021-07-23 13:20:00|998.69|997.69|998.59|997.79|998.79|997.79|998.59|997.69|0
1627046700000|2021-07-23 13:25:00|998.49|997.89|998.59|997.69|998.69|998.09|998.29|997.69|3
1627047000000|2021-07-23 13:30:00|998.49|997.49|997.99|996.99|998.49|997.49|997.19|996.39|13
1627047300000|2021-07-23 13:35:00|998.09|997.09|997.59|996.59|998.59|997.49|996.79|995.89|176
1627047600000|2021-07-23 13:40:00|997.49|996.49|998.29|996.49|998.29|997.29|997.09|996.19|52
1627047900000|2021-07-23 13:45:00|998.19|996.39|996.99|995.99|998.19|996.79|996.69|995.79|5
1627048200000|2021-07-23 13:50:00|996.89|995.89|995.89|995.19|996.89|995.99|995.89|995.09|3
1627048500000|2021-07-23 13:55:00|996.29|995.29|996.89|995.79|997.19|996.09|996.09|995.09|3
1627048800000|2021-07-23 14:00:00|996.99|995.89|997.99|996.99|998.09|997.09|996.79|995.79|13
1627049100000|2021-07-23 14:05:00|998.09|997.09|997.79|996.79|998.19|997.19|997.19|996.29|2
1627049400000|2021-07-23 14:10:00|997.69|996.69|997.03|996.13|997.79|996.79|996.89|996.13|13
1627049700000|2021-07-23 14:15:00|997.43|996.23|997.17|995.67|997.53|996.53|996.91|995.67|11
1627050000000|2021-07-23 14:20:00|997.18|995.68|997.56|996.06|997.67|996.17|996.97|995.47|0
1627050300000|2021-07-23 14:25:00|997.57|996.07|997.91|996.41|997.91|996.41|997.56|996.06|93
1627050600000|2021-07-23 14:30:00|997.88|996.38|997.8|996.3|997.93|996.43|997.61|996.11|0
1627050900000|2021-07-23 14:35:00|997.81|996.31|997.78|996.28|998.33|996.83|997.7|996.2|28
1627051200000|2021-07-23 14:40:00|997.77|996.27|998|996.5|998.32|996.82|997.77|996.27|0
1627051500000|2021-07-23 14:45:00|998.01|996.51|997.73|996.23|998.12|996.62|997.6|996.1|0
1627051800000|2021-07-23 14:50:00|997.72|996.22|997.9|996.4|998.19|996.69|997.72|996.22|0
1627052100000|2021-07-23 14:55:00|997.87|996.37|998|996.5|998.2|996.7|997.79|996.29|0
1627052400000|2021-07-23 15:00:00|997.98|996.48|997.88|996.38|998.36|996.86|997.87|996.37|0
1627052700000|2021-07-23 15:05:00|997.87|996.37|997.98|996.48|998.08|996.58|997.77|996.27|0
1627053000000|2021-07-23 15:10:00|997.95|996.45|998.16|996.66|998.27|996.77|997.84|996.34|0
1627053300000|2021-07-23 15:15:00|998.19|996.69|998.43|996.93|998.72|997.22|998.11|996.61|0
1627053600000|2021-07-23 15:20:00|998.44|996.94|998.17|996.67|998.73|997.23|998.06|996.56|0
1627053900000|2021-07-23 15:25:00|998.2|996.7|999.21|997.71|999.31|997.81|998.07|996.57|0
1627054200000|2021-07-23 15:30:00|999.24|997.74|998.87|997.37|999.75|998.25|998.87|997.37|0
1627054500000|2021-07-23 15:35:00|998.91|997.41|999.3|997.8|999.51|998.01|998.68|997.18|0
1627054800000|2021-07-23 15:40:00|999.31|997.81|999.05|997.55|999.41|997.91|999.05|997.55|0
1627055100000|2021-07-23 15:45:00|999.04|997.54|999.29|997.79|999.41|997.91|998.94|997.44|0
1627055400000|2021-07-23 15:50:00|999.39|997.89|998.96|997.46|999.5|998|998.95|997.45|0
1627055700000|2021-07-23 15:55:00|998.93|997.43|998.6|997.1|999.08|997.58|998.6|997.1|0
1627056000000|2021-07-23 16:00:00|998.61|997.11|998.84|997.34|998.96|997.46|998.61|997.11|0
1627056300000|2021-07-23 16:05:00|998.83|997.33|998.7|997.2|998.84|997.34|998.51|997.01|0
1627056600000|2021-07-23 16:10:00|998.71|997.21|999.16|997.66|999.28|997.78|998.6|997.1|0
1627056900000|2021-07-23 16:15:00|999.17|997.67|999.27|997.77|999.38|997.88|999.16|997.66|0
1627057200000|2021-07-23 16:20:00|999.28|997.78|999.48|997.98|999.5|998|999.27|997.77|0
1627057500000|2021-07-23 16:25:00|999.49|997.99|999.26|997.76|999.6|998.1|999.04|997.54|0
1627057800000|2021-07-23 16:30:00|999.29|997.79|999.26|997.76|999.48|997.98|999.14|997.64|0
1627058100000|2021-07-23 16:35:00|999.23|997.73|999.47|997.97|999.47|997.97|999.13|997.63|0
1627058400000|2021-07-23 16:40:00|999.48|997.98|999.41|997.91|999.48|997.98|999.18|997.68|0
1627058700000|2021-07-23 16:45:00|999.4|997.9|999.4|997.9|999.52|998.02|999.38|997.88|0
1627059000000|2021-07-23 16:50:00|999.39|997.89|999.08|997.58|999.4|997.9|999.08|997.58|0
1627059300000|2021-07-23 16:55:00|999.09|997.59|999.34|997.84|999.34|997.84|999.08|997.58|0
1627059600000|2021-07-23 17:00:00|999.35|997.85|999.35|997.85|999.36|997.86|999.24|997.74|0
1627059900000|2021-07-23 17:05:00|999.36|997.86|999.61|998.11|999.72|998.22|999.36|997.86|0
1627060200000|2021-07-23 17:10:00|999.64|998.14|1000.04|998.54|1000.05|998.55|999.61|998.11|0
1627060500000|2021-07-23 17:15:00|1000.01|998.51|1000.26|998.76|1000.27|998.77|999.93|998.43|0
1627060800000|2021-07-23 17:20:00|1000.23|998.73|1000.36|998.86|1000.37|998.87|1000.14|998.64|0
1627061100000|2021-07-23 17:25:00|1000.37|998.87|1000.24|998.74|1000.52|999.02|1000.14|998.64|0
1627061400000|2021-07-23 17:30:00|1000.25|998.75|1000.22|998.72|1000.34|998.84|1000.1|998.6|0
1627061700000|2021-07-23 17:35:00|1000.25|998.75|1000.12|998.62|1000.31|998.81|999.99|998.49|0
1627062000000|2021-07-23 17:40:00|1000.09|998.59|1000.14|998.64|1000.14|998.64|999.9|998.4|0
1627062300000|2021-07-23 17:45:00|1000.17|998.67|1000.27|998.77|1000.28|998.78|1000.03|998.53|0
1627062600000|2021-07-23 17:50:00|1000.28|998.78|1000.14|998.64|1000.28|998.78|1000.02|998.52|0
1627062900000|2021-07-23 17:55:00|1000.15|998.65|1000.23|998.73|1000.26|998.76|1000.14|998.64|0
1627063200000|2021-07-23 18:00:00|1000.22|998.72|999.71|998.21|1000.22|998.72|999.49|997.99|0
1627063500000|2021-07-23 18:05:00|999.72|998.22|1000.05|998.55|1000.05|998.55|999.59|998.09|0
1627063800000|2021-07-23 18:10:00|1000.04|998.54|999.86|998.36|1000.29|998.79|999.86|998.36|0
1627064100000|2021-07-23 18:15:00|999.82|998.32|999.45|997.95|999.86|998.36|999.45|997.95|0
1627064400000|2021-07-23 18:20:00|999.44|997.94|999.44|997.94|999.56|998.06|999.33|997.83|0
1627064700000|2021-07-23 18:25:00|999.45|997.95|999.34|997.84|999.45|997.95|999.23|997.73|0
1627065000000|2021-07-23 18:30:00|999.24|997.74|998.83|997.33|999.43|997.93|998.81|997.31|0
1627065300000|2021-07-23 18:35:00|998.82|997.32|999.07|997.57|999.16|997.66|998.62|997.12|0
1627065600000|2021-07-23 18:40:00|999.06|997.56|999.09|997.59|999.15|997.65|998.83|997.33|0
1627065900000|2021-07-23 18:45:00|999.07|997.57|998.94|997.44|999.07|997.57|998.83|997.33|0
1627066200000|2021-07-23 18:50:00|998.95|997.45|998.83|997.33|999.05|997.55|998.72|997.22|0
1627066500000|2021-07-23 18:55:00|998.82|997.32|998.75|997.25|998.83|997.33|998.64|997.14|0
1627066800000|2021-07-23 19:00:00|998.72|997.22|998.41|996.91|998.72|997.22|998.31|996.81|0
1627067100000|2021-07-23 19:05:00|998.38|996.88|998.4|996.9|998.42|996.92|998.08|996.58|0
1627067400000|2021-07-23 19:10:00|998.41|996.91|998.03|996.53|998.51|997.01|998.02|996.52|0
1627067700000|2021-07-23 19:15:00|998.01|996.51|998.29|996.79|998.29|996.79|997.93|996.43|0
1627068000000|2021-07-23 19:20:00|998.3|996.8|998.27|996.77|998.31|996.81|998.04|996.54|0
1627068300000|2021-07-23 19:25:00|998.24|996.74|998.32|996.82|998.32|996.82|998.05|996.55|0
1627068600000|2021-07-23 19:30:00|998.31|996.81|998.68|997.18|998.68|997.18|998.31|996.81|0
1627068900000|2021-07-23 19:35:00|998.67|997.17|999.16|997.66|999.17|997.67|998.67|997.17|0
1627069200000|2021-07-23 19:40:00|999.15|997.65|998.82|997.32|999.15|997.65|998.72|997.22|0
1627069500000|2021-07-23 19:45:00|998.85|997.35|998.84|997.34|998.94|997.44|998.52|997.02|0
1627069800000|2021-07-23 19:50:00|998.85|997.35|998.52|997.02|998.98|997.48|998.51|997.01|0
1627070100000|2021-07-23 19:55:00|998.51|997.01|998.2|996.7|998.51|997.01|998.02|996.52|0
1627070400000|2021-07-23 20:00:00|998.18|996.68|997.72|996.22|998.19|996.69|997.59|996.09|0
1627070700000|2021-07-23 20:05:00|997.68|996.18|997.81|996.31|998.1|996.6|997.68|996.18|0
1627071000000|2021-07-23 20:10:00|997.8|996.3|997.72|996.22|998.05|996.55|997.63|996.13|0
1627071300000|2021-07-23 20:15:00|997.73|996.23|997.72|996.22|997.77|996.27|997.63|996.13|0
1627071600000|2021-07-23 20:20:00|997.73|996.23|997.86|996.36|997.86|996.36|997.68|996.18|0
1627071900000|2021-07-23 20:25:00|997.87|996.37|997.72|996.22|998.01|996.51|997.72|996.22|0
1627072200000|2021-07-23 20:30:00|997.73|996.23|997.68|996.18|997.86|996.36|997.68|996.18|0
1627072500000|2021-07-23 20:35:00|997.69|996.19|997.72|996.22|997.72|996.22|997.68|996.18|0
1627072800000|2021-07-23 20:40:00|997.7|996.2|997.59|996.09|997.7|996.2|997.59|996.09|0
1627073100000|2021-07-23 20:45:00|997.57|996.07|997.22|995.72|997.57|996.07|997.22|995.72|0
1627073400000|2021-07-23 20:50:00|997.21|995.71|997.46|995.96|997.46|995.96|997.17|995.67|0
1627073700000|2021-07-23 20:55:00|997.45|995.95|997.35|995.85|997.55|996.05|997.22|995.72|0
1627250400000|2021-07-25 22:00:00|997.91|996.41|997.58|996.08|997.91|996.41|997.58|996.08|0
1627250700000|2021-07-25 22:05:00|997.6|996.1|997.91|996.41|998.24|996.74|997.6|996.1|0
1627251000000|2021-07-25 22:10:00|997.92|996.42|998.13|996.63|998.2|996.7|997.91|996.41|0
1627251300000|2021-07-25 22:15:00|998.14|996.64|998.09|996.59|998.15|996.65|997.95|996.45|0
1627251600000|2021-07-25 22:20:00|998.08|996.58|998.09|996.59|998.22|996.72|998.04|996.54|0
1627251900000|2021-07-25 22:25:00|998.08|996.58|998.04|996.54|998.13|996.63|998.04|996.54|0
1627252200000|2021-07-25 22:30:00|998|996.5|997.95|996.45|998.02|996.52|997.93|996.43|0
1627252500000|2021-07-25 22:35:00|997.93|996.43|997.95|996.45|998|996.5|997.91|996.41|0
1627252800000|2021-07-25 22:40:00|997.96|996.46|998.33|996.83|998.33|996.83|997.95|996.45|0
1627253100000|2021-07-25 22:45:00|998.32|996.82|998.28|996.78|998.33|996.83|998.2|996.7|0
1627253400000|2021-07-25 22:50:00|998.29|996.79|998.28|996.78|998.33|996.83|998.2|996.7|0
1627253700000|2021-07-25 22:55:00|998.24|996.74|998.2|996.7|998.24|996.74|998.13|996.63|0
1627254000000|2021-07-25 23:00:00|998.24|996.74|998.2|996.7|998.24|996.74|998.13|996.63|0
1627254300000|2021-07-25 23:05:00|998.22|996.72|998.26|996.76|998.33|996.83|998.2|996.7|0
1627254600000|2021-07-25 23:10:00|998.24|996.74|998.24|996.74|998.28|996.78|998.13|996.63|0
1627254900000|2021-07-25 23:15:00|998.25|996.75|998.37|996.87|998.44|996.94|998.24|996.74|0
1627255200000|2021-07-25 23:20:00|998.35|996.85|998.33|996.83|998.53|997.03|998.28|996.78|0
1627255500000|2021-07-25 23:25:00|998.34|996.84|998.51|997.01|998.51|997.01|998.33|996.83|0
1627255800000|2021-07-25 23:30:00|998.5|997|998.33|996.83|998.51|997.01|998.28|996.78|0
1627256100000|2021-07-25 23:35:00|998.32|996.82|998.44|996.94|998.51|997.01|998.31|996.81|0
1627256400000|2021-07-25 23:40:00|998.42|996.92|998.09|996.59|998.46|996.96|998.09|996.59|0
1627256700000|2021-07-25 23:45:00|998.11|996.61|997.82|996.32|998.13|996.63|997.82|996.32|0
1627257000000|2021-07-25 23:50:00|997.83|996.33|998.04|996.54|998.2|996.7|997.82|996.32|0
1627257300000|2021-07-25 23:55:00|998.05|996.55|998.04|996.54|998.28|996.78|998.04|996.54|0
1627257600000|2021-07-26 00:00:00|998.01|996.51|997.58|996.08|998.2|996.7|997.4|995.9|0
1627257900000|2021-07-26 00:05:00|997.56|996.06|997.45|995.95|997.58|996.08|997.31|995.81|0
1627258200000|2021-07-26 00:10:00|997.47|995.97|997.54|996.04|997.63|996.13|997.43|995.93|0
1627258500000|2021-07-26 00:15:00|997.56|996.06|996.11|994.61|997.63|996.13|995.73|994.23|0
1627258800000|2021-07-26 00:20:00|996.1|994.6|995.62|994.12|996.1|994.6|995.37|993.87|0
1627259100000|2021-07-26 00:25:00|995.64|994.14|995.36|993.86|995.99|994.49|995.36|993.86|0
1627259400000|2021-07-26 00:30:00|995.37|993.87|995.69|994.19|995.88|994.38|995.36|993.86|0
1627259700000|2021-07-26 00:35:00|995.72|994.22|995.71|994.21|996|994.5|995.41|993.91|0
1627260000000|2021-07-26 00:40:00|995.73|994.23|995.96|994.46|995.97|994.47|995.23|993.73|0
1627260300000|2021-07-26 00:45:00|995.95|994.45|995.93|994.43|995.98|994.48|995.29|993.79|0
1627260600000|2021-07-26 00:50:00|995.94|994.44|996.28|994.78|996.35|994.85|995.93|994.43|0
1627260900000|2021-07-26 00:55:00|996.3|994.8|996.17|994.67|996.56|995.06|996.07|994.57|0
1627261200000|2021-07-26 01:00:00|996.19|994.69|995.78|994.28|996.35|994.85|995.77|994.27|0
1627261500000|2021-07-26 01:05:00|995.76|994.26|995.42|993.92|995.83|994.33|995.13|993.63|0
1627261800000|2021-07-26 01:10:00|995.41|993.91|994.67|993.17|995.41|993.91|994.63|993.13|0
1627262100000|2021-07-26 01:15:00|994.73|993.23|995.78|994.28|995.9|994.4|994.63|993.13|0
1627262400000|2021-07-26 01:20:00|995.79|994.29|995.94|994.44|996.12|994.62|995.69|994.19|0
1627262700000|2021-07-26 01:25:00|996.01|994.51|996.07|994.57|996.13|994.63|995.9|994.4|0
1627263000000|2021-07-26 01:30:00|996.08|994.58|996.34|994.84|996.39|994.89|995.6|994.1|0
1627263300000|2021-07-26 01:35:00|996.28|994.78|995.79|994.29|996.48|994.98|995.38|993.88|0
1627263600000|2021-07-26 01:40:00|995.8|994.3|996.22|994.72|996.43|994.93|995.79|994.29|0
1627263900000|2021-07-26 01:45:00|996.21|994.71|996.53|995.03|996.54|995.04|996.21|994.71|0
1627264200000|2021-07-26 01:50:00|996.51|995.01|996.43|994.93|996.84|995.34|996.42|994.92|0
1627264500000|2021-07-26 01:55:00|996.42|994.92|995.9|994.4|996.65|995.15|995.9|994.4|0
1627264800000|2021-07-26 02:00:00|996|994.5|996.1|994.6|996.22|994.72|995.79|994.29|0
1627265100000|2021-07-26 02:05:00|996.11|994.61|995.91|994.41|996.32|994.82|995.8|994.3|0
1627265400000|2021-07-26 02:10:00|995.9|994.4|995.25|993.75|995.9|994.4|995.15|993.65|0
1627265700000|2021-07-26 02:15:00|995.24|993.74|995.05|993.55|995.25|993.75|995.04|993.54|0
1627266000000|2021-07-26 02:20:00|995.08|993.58|995.36|993.86|995.36|993.86|995.04|993.54|0
1627266300000|2021-07-26 02:25:00|995.35|993.85|995.48|993.98|995.69|994.19|995.35|993.85|0
1627266600000|2021-07-26 02:30:00|995.45|993.95|995.05|993.55|995.45|993.95|995.05|993.55|0
1627266900000|2021-07-26 02:35:00|995.03|993.53|995.07|993.57|995.3|993.8|994.95|993.45|0
1627267200000|2021-07-26 02:40:00|995.06|993.56|994.9|993.4|995.23|993.73|994.87|993.37|0
1627267500000|2021-07-26 02:45:00|994.89|993.39|994.87|993.37|994.97|993.47|994.76|993.26|0
1627267800000|2021-07-26 02:50:00|994.88|993.38|994.43|992.93|994.98|993.48|994.43|992.93|0
1627268100000|2021-07-26 02:55:00|994.44|992.94|994.58|993.08|994.69|993.19|994.34|992.84|0
1627268400000|2021-07-26 03:00:00|994.61|993.11|994.69|993.19|994.79|993.29|994.42|992.92|0
1627268700000|2021-07-26 03:05:00|994.7|993.2|994.29|992.79|994.73|993.23|994.17|992.67|0
1627269000000|2021-07-26 03:10:00|994.28|992.78|994.13|992.63|994.4|992.9|994.08|992.58|0
1627269300000|2021-07-26 03:15:00|994.19|992.69|994.41|992.91|994.46|992.96|994.08|992.58|0
1627269600000|2021-07-26 03:20:00|994.39|992.89|994.57|993.07|994.62|993.12|994.31|992.81|0
1627269900000|2021-07-26 03:25:00|994.58|993.08|994.65|993.15|994.76|993.26|994.51|993.01|0
1627270200000|2021-07-26 03:30:00|994.67|993.17|994.93|993.43|994.93|993.43|994.41|992.91|0
1627270500000|2021-07-26 03:35:00|994.92|993.42|994.56|993.06|994.93|993.43|994.45|992.95|0
1627270800000|2021-07-26 03:40:00|994.58|993.08|994.35|992.85|994.62|993.12|994.31|992.81|0
1627271100000|2021-07-26 03:45:00|994.36|992.86|994.21|992.71|994.57|993.07|994.21|992.71|0
1627271400000|2021-07-26 03:50:00|994.22|992.72|993.99|992.49|994.36|992.86|993.88|992.38|0
1627271700000|2021-07-26 03:55:00|994|992.5|994.31|992.81|994.36|992.86|993.93|992.43|0
1627272000000|2021-07-26 04:00:00|994.32|992.82|994.43|992.93|994.47|992.97|994.32|992.82|0
1627272300000|2021-07-26 04:05:00|994.4|992.9|994.54|993.04|994.54|993.04|994.33|992.83|0
1627272600000|2021-07-26 04:10:00|994.55|993.05|994.65|993.15|994.65|993.15|994.55|993.05|0
1627272900000|2021-07-26 04:15:00|994.59|993.09|994.34|992.84|994.59|993.09|994.33|992.83|0
1627273200000|2021-07-26 04:20:00|994.35|992.85|994.65|993.15|994.69|993.19|994.35|992.85|0
1627273500000|2021-07-26 04:25:00|994.63|993.13|994.48|992.98|994.65|993.15|994.48|992.98|0
1627273800000|2021-07-26 04:30:00|994.5|993|994.43|992.93|994.64|993.14|994.43|992.93|0
1627274100000|2021-07-26 04:35:00|994.44|992.94|994.48|992.98|994.64|993.14|994.43|992.93|0
1627274400000|2021-07-26 04:40:00|994.5|993|994.54|993.04|994.64|993.14|994.43|992.93|0
1627274700000|2021-07-26 04:45:00|994.52|993.02|994.54|993.04|994.54|993.04|994.32|992.82|0
1627275000000|2021-07-26 04:50:00|994.48|992.98|994.43|992.93|994.54|993.04|994.32|992.82|0
1627275300000|2021-07-26 04:55:00|994.45|992.95|994.54|993.04|994.54|993.04|994.33|992.83|0
1627275600000|2021-07-26 05:00:00|994.53|993.03|994.54|993.04|994.69|993.19|994.43|992.93|0
1627275900000|2021-07-26 05:05:00|994.44|992.94|994.33|992.83|994.54|993.04|994.22|992.72|0
1627276200000|2021-07-26 05:10:00|994.32|992.82|994.4|992.9|994.41|992.91|994.08|992.58|0
1627276500000|2021-07-26 05:15:00|994.41|992.91|994.56|993.06|994.62|993.12|994.4|992.9|0
1627276800000|2021-07-26 05:20:00|994.54|993.04|994.51|993.01|994.54|993.04|994.3|992.8|0
1627277100000|2021-07-26 05:25:00|994.49|992.99|993.79|992.29|994.56|993.06|993.79|992.29|0
1627277400000|2021-07-26 05:30:00|993.78|992.28|993.7|992.2|993.79|992.29|993.48|991.98|0
1627277700000|2021-07-26 05:35:00|993.72|992.22|993.47|991.97|993.75|992.25|993.36|991.86|0
1627278000000|2021-07-26 05:40:00|993.49|991.99|993.87|992.37|993.87|992.37|993.47|991.97|0
1627278300000|2021-07-26 05:45:00|993.85|992.35|993.9|992.4|994.1|992.6|993.76|992.26|0
1627278600000|2021-07-26 05:50:00|993.91|992.41|994.31|992.81|994.32|992.82|993.83|992.33|0
1627278900000|2021-07-26 05:55:00|994.32|992.82|994.41|992.91|994.43|992.93|994.2|992.7|0
1627279200000|2021-07-26 06:00:00|994.38|992.88|995.02|993.52|995.13|993.63|993.98|992.48|0
1627279500000|2021-07-26 06:05:00|995.01|993.51|994.57|993.07|995.12|993.62|994.38|992.88|0
1627279800000|2021-07-26 06:10:00|994.58|993.08|995.01|993.51|995.13|993.63|994.17|992.67|0
1627280100000|2021-07-26 06:15:00|995.02|993.52|994.8|993.3|995.02|993.52|994.48|992.98|0
1627280400000|2021-07-26 06:20:00|994.7|993.2|994.6|993.1|995.02|993.52|994.49|992.99|0
1627280700000|2021-07-26 06:25:00|994.59|993.09|994.72|993.22|994.82|993.32|994.29|992.79|0
1627281000000|2021-07-26 06:30:00|994.75|993.25|994.33|992.83|994.82|993.32|994.31|992.81|0
1627281300000|2021-07-26 06:35:00|994.32|992.82|994.48|992.98|994.52|993.02|993.8|992.3|0
1627281600000|2021-07-26 06:40:00|994.46|992.96|994.11|992.61|994.55|993.05|994.06|992.56|0
1627281900000|2021-07-26 06:45:00|994.01|992.51|993.76|992.26|994.11|992.61|993.56|992.06|0
1627282200000|2021-07-26 06:50:00|993.77|992.27|994.59|993.09|994.8|993.3|993.75|992.25|0
1627282500000|2021-07-26 06:55:00|994.6|993.1|995.1|993.6|995.2|993.7|993.87|992.37|0
1627282800000|2021-07-26 07:00:00|995.07|993.57|994.59|993.09|995.54|994.04|993.56|992.06|0
1627283100000|2021-07-26 07:05:00|994.58|993.08|993.71|992.41|995.16|993.66|993.61|991.91|9
1627283400000|2021-07-26 07:10:00|993.61|992.31|992.61|991.51|993.71|992.81|992.21|991.21|11
1627283700000|2021-07-26 07:15:00|992.51|991.61|993.21|992.21|993.61|992.71|992.31|991.31|2
1627284000000|2021-07-26 07:20:00|993.11|992.31|993.31|992.31|993.71|992.71|992.71|991.61|6
1627284300000|2021-07-26 07:25:00|993.21|992.21|992.81|991.71|993.71|992.71|992.71|991.61|4
1627284600000|2021-07-26 07:30:00|992.61|991.61|993.31|992.51|993.31|992.61|992.41|991.51|55
1627284900000|2021-07-26 07:35:00|993.21|992.61|993.11|992.11|993.81|992.81|992.91|991.91|0
1627285200000|2021-07-26 07:40:00|993.39|992.39|993.29|992.19|993.59|992.59|992.69|991.69|0
1627285500000|2021-07-26 07:45:00|993.19|992.09|993.99|992.99|994.59|993.49|993.09|992.09|1
1627285800000|2021-07-26 07:50:00|994.09|993.09|994.63|993.73|994.83|993.83|993.89|992.79|4
1627286100000|2021-07-26 07:55:00|994.53|993.83|993.53|992.63|994.53|993.83|993.53|992.53|6
1627286400000|2021-07-26 08:00:00|993.43|992.53|992.33|991.63|993.83|992.93|992.33|991.43|4
1627286700000|2021-07-26 08:05:00|992.73|991.73|992.13|991.33|992.83|991.93|992.13|991.33|1
1627287000000|2021-07-26 08:10:00|992.53|991.43|992.63|991.63|992.83|991.73|992.23|991.33|28
1627287300000|2021-07-26 08:15:00|992.53|991.53|993.03|992.13|993.13|992.13|992.33|991.43|2
1627287600000|2021-07-26 08:20:00|992.93|991.83|993.23|992.33|993.43|992.33|992.63|991.73|4
1627287900000|2021-07-26 08:25:00|993.33|992.23|994.13|993.13|994.13|993.13|993.13|992.13|0
1627288200000|2021-07-26 08:30:00|994.03|993.03|995.23|994.33|995.23|994.33|993.63|992.63|0
1627288500000|2021-07-26 08:35:00|995.33|994.23|995.03|993.93|995.43|994.43|994.83|993.83|0
1627288800000|2021-07-26 08:40:00|994.93|993.83|994.83|993.83|994.93|993.93|994.53|993.63|1
1627289100000|2021-07-26 08:45:00|994.73|993.73|994.13|993.13|994.93|993.93|994.03|993.13|0
1627289400000|2021-07-26 08:50:00|994.03|993.23|994.73|993.73|994.93|993.93|994.03|993.13|0
1627289700000|2021-07-26 08:55:00|994.63|993.83|994.63|993.83|994.83|993.93|994.63|993.63|0
1627290000000|2021-07-26 09:00:00|994.73|993.73|995.03|994.23|995.03|994.23|994.73|993.73|2
1627290300000|2021-07-26 09:05:00|995.43|994.13|996.23|995.23|996.63|995.83|995.43|994.13|6
1627290600000|2021-07-26 09:10:00|996.13|995.13|996.23|995.23|996.43|995.33|995.93|994.93|0
1627290900000|2021-07-26 09:15:00|996.33|995.33|997.23|996.43|997.23|996.53|996.23|995.23|10
1627291200000|2021-07-26 09:20:00|997.53|996.53|997.53|996.53|997.63|996.63|997.23|996.23|0
1627291500000|2021-07-26 09:25:00|997.43|996.63|997.93|996.93|998.33|997.73|997.43|996.53|50
1627291800000|2021-07-26 09:30:00|997.83|996.83|998.13|997.03|998.43|997.63|997.63|996.53|5
1627292100000|2021-07-26 09:35:00|998.23|997.13|997.13|996.13|998.23|997.13|996.83|995.83|0
1627292400000|2021-07-26 09:40:00|997.23|996.23|997.73|996.63|997.73|996.73|997.23|996.23|3
1627292700000|2021-07-26 09:45:00|997.63|996.73|997.33|996.33|997.73|996.73|997.23|996.23|0
1627293000000|2021-07-26 09:50:00|997.23|996.23|997.13|996.03|997.53|996.53|997.03|996.03|0
1627293300000|2021-07-26 09:55:00|997.23|996.13|997.83|996.73|997.83|996.73|996.93|995.93|0
1627293600000|2021-07-26 10:00:00|997.73|996.83|997.73|996.73|998.03|997.03|997.43|996.33|0
1627293900000|2021-07-26 10:05:00|997.83|996.83|997.53|996.53|998.13|997.13|997.53|996.53|0
1627294200000|2021-07-26 10:10:00|997.63|996.63|997.43|996.43|997.73|996.73|997.13|996.13|1
1627294500000|2021-07-26 10:15:00|997.53|996.33|996.13|995.13|997.53|996.43|996.13|995.13|0
1627294800000|2021-07-26 10:20:00|996.23|995.23|996.73|995.73|996.73|995.73|996.13|995.13|0
1627295100000|2021-07-26 10:25:00|996.83|995.83|996.53|995.53|996.93|995.93|996.33|995.33|3
1627295400000|2021-07-26 10:30:00|996.63|995.63|996.63|995.63|996.73|995.73|996.23|995.23|3
1627295700000|2021-07-26 10:35:00|996.73|995.73|996.33|995.33|996.93|995.83|996.33|995.33|0
1627296000000|2021-07-26 10:40:00|996.23|995.23|996.23|995.23|996.43|995.43|996.03|994.93|0
1627296300000|2021-07-26 10:45:00|996.33|995.13|995.93|994.93|996.33|995.23|995.83|994.83|0
1627296600000|2021-07-26 10:50:00|996.03|995.13|995.63|994.73|996.53|995.53|995.53|994.63|0
1627296900000|2021-07-26 10:55:00|995.73|994.63|995.83|994.93|996.13|995.23|995.63|994.63|0
1627297200000|2021-07-26 11:00:00|995.93|994.83|996.43|995.43|996.53|995.53|995.93|994.83|0
1627297500000|2021-07-26 11:05:00|996.33|995.33|996.23|995.33|996.73|995.63|996.23|995.23|0
1627297800000|2021-07-26 11:10:00|996.13|995.23|996.33|995.33|996.43|995.43|996.13|995.13|0
1627298100000|2021-07-26 11:15:00|996.43|995.43|996.63|995.73|996.63|995.73|996.23|995.23|0
1627298400000|2021-07-26 11:20:00|996.73|995.83|996.83|995.83|997.03|996.03|996.53|995.53|2
1627298700000|2021-07-26 11:25:00|996.93|995.93|997.03|996.03|997.03|996.03|996.53|995.53|0
1627299000000|2021-07-26 11:30:00|997.13|995.93|997.43|996.43|997.43|996.43|996.83|995.83|0
1627299300000|2021-07-26 11:35:00|997.53|996.53|997.53|996.53|997.63|996.63|997.33|996.33|0
1627299600000|2021-07-26 11:40:00|997.54|996.54|997.54|996.64|997.64|996.64|997.44|996.44|1
1627299900000|2021-07-26 11:45:00|997.44|996.74|997.24|996.34|997.64|996.74|997.24|996.34|1
1627300200000|2021-07-26 11:50:00|997.34|996.24|997.34|996.44|997.44|996.54|996.94|996.04|0
1627300500000|2021-07-26 11:55:00|997.24|996.34|997.54|996.54|997.64|996.64|997.24|996.24|0
1627300800000|2021-07-26 12:00:00|997.44|996.64|997.94|996.94|997.94|996.94|997.34|996.44|0
1627301100000|2021-07-26 12:05:00|998.04|997.04|997.64|996.64|998.04|997.14|997.64|996.64|0
1627301400000|2021-07-26 12:10:00|997.74|996.74|998.14|997.04|998.24|997.24|997.74|996.74|0
1627301700000|2021-07-26 12:15:00|998.24|997.14|998.14|997.14|998.24|997.64|998.04|997.04|0
1627302000000|2021-07-26 12:20:00|998.04|997.04|997.94|997.24|998.04|997.24|997.94|996.94|0
1627302300000|2021-07-26 12:25:00|998.04|997.14|998.04|997.14|998.64|997.64|997.94|996.94|2
1627302600000|2021-07-26 12:30:00|998.14|997.04|997.44|996.54|998.14|997.14|997.34|996.44|1
1627302900000|2021-07-26 12:35:00|997.34|996.64|997.84|996.94|997.94|996.94|997.34|996.64|0
1627303200000|2021-07-26 12:40:00|997.74|996.54|997.64|996.64|997.84|996.84|997.54|996.54|1
1627303500000|2021-07-26 12:45:00|997.74|996.74|997.54|996.54|997.84|996.84|997.44|996.44|0
1627303800000|2021-07-26 12:50:00|997.44|996.44|997.54|996.44|997.64|996.54|997.24|996.24|0
1627304100000|2021-07-26 12:55:00|997.44|996.54|997.64|996.64|997.64|996.74|997.34|996.34|0
1627304400000|2021-07-26 13:00:00|997.54|996.74|998.14|997.14|998.14|997.14|997.54|996.64|2
1627304700000|2021-07-26 13:05:00|998.04|997.24|998.74|997.74|998.74|998.14|998.04|997.14|47
1627305000000|2021-07-26 13:10:00|998.84|997.84|998.54|997.64|998.94|998.24|998.44|997.64|21
1627305300000|2021-07-26 13:15:00|998.64|997.54|998.84|998.04|998.94|998.04|998.54|997.54|0
1627305600000|2021-07-26 13:20:00|998.74|997.64|998.44|997.44|998.84|997.84|998.44|997.44|3
1627305900000|2021-07-26 13:25:00|998.34|997.54|999.24|998.34|999.34|998.44|998.34|997.44|0
1627306200000|2021-07-26 13:30:00|999.14|998.04|1001.24|1000.14|1001.24|1000.24|999.04|997.94|93
1627306500000|2021-07-26 13:35:00|1000.99|1000.04|1000.74|999.94|1001.49|1000.49|999.94|998.94|3
1627306800000|2021-07-26 13:40:00|1000.64|999.84|1000.54|999.64|1000.74|999.84|1000.04|999.14|11
1627307100000|2021-07-26 13:45:00|1000.64|999.74|1001.49|1000.49|1001.74|1000.74|1000.64|999.74|1
1627307400000|2021-07-26 13:50:00|1001.24|1000.24|1002.74|1001.49|1002.99|1001.99|1001.24|1000.24|1
1627307700000|2021-07-26 13:55:00|1002.49|1001.74|1002.99|1001.49|1003.24|1001.99|1002.24|1001.24|2
1627308000000|2021-07-26 14:00:00|1002.74|1001.74|1002.24|1000.99|1002.99|1001.74|1001.99|1000.74|6
1627308300000|2021-07-26 14:05:00|1002.49|1001.24|1002.74|1001.49|1003.24|1001.99|1002.24|1000.99|3
1627308600000|2021-07-26 14:10:00|1002.46|1001.21|1002.71|1001.46|1003.21|1001.71|1002.21|1000.96|131
1627308900000|2021-07-26 14:15:00|1002.46|1001.71|1001.7|1000.2|1002.96|1002.21|1001.7|1000.2|22
1627309200000|2021-07-26 14:20:00|1001.69|1000.19|1001.69|1000.19|1001.89|1000.39|1001.48|999.98|0
1627309500000|2021-07-26 14:25:00|1001.66|1000.16|1001.25|999.75|1001.7|1000.2|1001.24|999.74|17
1627309800000|2021-07-26 14:30:00|1001.26|999.76|1001.38|999.88|1001.48|999.98|1000.94|999.44|0
1627310100000|2021-07-26 14:35:00|1001.35|999.85|1001.33|999.83|1001.42|999.92|1001.06|999.56|0
1627310400000|2021-07-26 14:40:00|1001.32|999.82|1000.83|999.33|1001.44|999.94|1000.83|999.33|0
1627310700000|2021-07-26 14:45:00|1000.84|999.34|1001.1|999.6|1001.39|999.89|1000.62|999.12|0
1627311000000|2021-07-26 14:50:00|1001.09|999.59|1001.11|999.61|1001.33|999.83|1000.88|999.38|0
1627311300000|2021-07-26 14:55:00|1001.1|999.6|1001.21|999.71|1001.67|1000.17|1001|999.5|0
1627311600000|2021-07-26 15:00:00|1001.2|999.7|1001.51|1000.01|1001.62|1000.12|1001.06|999.56|0
1627311900000|2021-07-26 15:05:00|1001.52|1000.02|1001.55|1000.05|1001.74|1000.24|1001.4|999.9|0
1627312200000|2021-07-26 15:10:00|1001.56|1000.06|1001.08|999.58|1001.87|1000.37|1001.08|999.58|0
1627312500000|2021-07-26 15:15:00|1001.09|999.59|1001.13|999.63|1001.34|999.84|1001.09|999.59|0
1627312800000|2021-07-26 15:20:00|1001.14|999.64|1001.15|999.65|1001.34|999.84|1001.02|999.52|0
1627313100000|2021-07-26 15:25:00|1001.14|999.64|1001.8|1000.3|1001.89|1000.39|1001.04|999.54|0
1627313400000|2021-07-26 15:30:00|1001.77|1000.27|1001.93|1000.43|1001.93|1000.43|1001.23|999.73|0
1627313700000|2021-07-26 15:35:00|1001.96|1000.46|1002.44|1000.94|1002.57|1001.07|1001.92|1000.42|0
1627314000000|2021-07-26 15:40:00|1002.45|1000.95|1002.31|1000.81|1002.65|1001.15|1002.31|1000.81|0
1627314300000|2021-07-26 15:45:00|1002.32|1000.82|1002.52|1001.02|1002.92|1001.42|1002.31|1000.81|0
1627314600000|2021-07-26 15:50:00|1002.53|1001.03|1002.43|1000.93|1002.53|1001.03|1002.11|1000.61|0
1627314900000|2021-07-26 15:55:00|1002.44|1000.94|1002.36|1000.86|1002.57|1001.07|1002.24|1000.74|0
1627315200000|2021-07-26 16:00:00|1002.37|1000.87|1002.34|1000.84|1002.58|1001.08|1002.13|1000.63|0
1627315500000|2021-07-26 16:05:00|1002.31|1000.81|1002.03|1000.53|1002.31|1000.81|1001.92|1000.42|0
1627315800000|2021-07-26 16:10:00|1002.02|1000.52|1001.81|1000.31|1002.02|1000.52|1001.79|1000.29|0
1627316100000|2021-07-26 16:15:00|1001.82|1000.32|1001.8|1000.3|1001.82|1000.32|1001.49|999.99|0
1627316400000|2021-07-26 16:20:00|1001.7|1000.2|1001.59|1000.09|1001.82|1000.32|1001.59|1000.09|0
1627316700000|2021-07-26 16:25:00|1001.58|1000.08|1001.69|1000.19|1001.8|1000.3|1001.58|1000.08|0
1627317000000|2021-07-26 16:30:00|1001.68|1000.18|1001.58|1000.08|1001.79|1000.29|1001.53|1000.03|0
1627317300000|2021-07-26 16:35:00|1001.57|1000.07|1001.42|999.92|1001.86|1000.36|1001.42|999.92|0
1627317600000|2021-07-26 16:40:00|1001.39|999.89|1001.52|1000.02|1001.62|1000.12|1001.29|999.79|0
1627317900000|2021-07-26 16:45:00|1001.51|1000.01|1001.52|1000.02|1001.63|1000.13|1001.4|999.9|0
1627318200000|2021-07-26 16:50:00|1001.53|1000.03|1001.43|999.93|1001.65|1000.15|1001.31|999.81|0
1627318500000|2021-07-26 16:55:00|1001.44|999.94|1001.34|999.84|1001.45|999.95|1001.32|999.82|0
1627318800000|2021-07-26 17:00:00|1001.35|999.85|1001.32|999.82|1001.47|999.97|1001.22|999.72|0
1627319100000|2021-07-26 17:05:00|1001.33|999.83|1001.46|999.96|1001.46|999.96|1001.1|999.6|0
1627319400000|2021-07-26 17:10:00|1001.49|999.99|1001.46|999.96|1001.56|1000.06|1001.22|999.72|0
1627319700000|2021-07-26 17:15:00|1001.45|999.95|1001.69|1000.19|1001.69|1000.19|1001.45|999.95|0
1627320000000|2021-07-26 17:20:00|1001.68|1000.18|1001.76|1000.26|1002.11|1000.61|1001.57|1000.07|0
1627320300000|2021-07-26 17:25:00|1001.77|1000.27|1001.67|1000.17|1001.88|1000.38|1001.57|1000.07|0
1627320600000|2021-07-26 17:30:00|1001.68|1000.18|1001.53|1000.03|1001.78|1000.28|1001.53|1000.03|0
1627320900000|2021-07-26 17:35:00|1001.54|1000.04|1001.53|1000.03|1001.64|1000.14|1001.42|999.92|0
1627321200000|2021-07-26 17:40:00|1001.54|1000.04|1001.65|1000.15|1001.76|1000.26|1001.53|1000.03|0
1627321500000|2021-07-26 17:45:00|1001.64|1000.14|1001.63|1000.13|1001.65|1000.15|1001.42|999.92|0
1627321800000|2021-07-26 17:50:00|1001.64|1000.14|1001.74|1000.24|1001.74|1000.24|1001.52|1000.02|0
1627322100000|2021-07-26 17:55:00|1001.77|1000.27|1001.85|1000.35|1001.85|1000.35|1001.63|1000.13|0
1627322400000|2021-07-26 18:00:00|1001.84|1000.34|1001.66|1000.16|1001.97|1000.47|1001.64|1000.14|0
1627322700000|2021-07-26 18:05:00|1001.67|1000.17|1001.98|1000.48|1001.98|1000.48|1001.66|1000.16|0
1627323000000|2021-07-26 18:10:00|1001.99|1000.49|1001.85|1000.35|1002.09|1000.59|1001.85|1000.35|0
1627323300000|2021-07-26 18:15:00|1001.84|1000.34|1002.15|1000.65|1002.15|1000.65|1001.7|1000.2|0
1627323600000|2021-07-26 18:20:00|1002.12|1000.62|1002.03|1000.53|1002.14|1000.64|1001.92|1000.42|0
1627323900000|2021-07-26 18:25:00|1002.06|1000.56|1002.27|1000.77|1002.36|1000.86|1001.9|1000.4|0
1627324200000|2021-07-26 18:30:00|1002.3|1000.8|1002.49|1000.99|1002.49|1000.99|1002.26|1000.76|0
1627324500000|2021-07-26 18:35:00|1002.48|1000.98|1002.36|1000.86|1002.49|1000.99|1002.27|1000.77|0
1627324800000|2021-07-26 18:40:00|1002.37|1000.87|1002.26|1000.76|1002.48|1000.98|1002.25|1000.75|0
1627325100000|2021-07-26 18:45:00|1002.27|1000.77|1002.39|1000.89|1002.39|1000.89|1002.27|1000.77|0
1627325400000|2021-07-26 18:50:00|1002.4|1000.9|1002.39|1000.89|1002.5|1001|1002.29|1000.79|0
1627325700000|2021-07-26 18:55:00|1002.4|1000.9|1002.3|1000.8|1002.51|1001.01|1002.29|1000.79|0
1627326000000|2021-07-26 19:00:00|1002.31|1000.81|1002.41|1000.91|1002.42|1000.92|1002.29|1000.79|0
1627326300000|2021-07-26 19:05:00|1002.4|1000.9|1002.41|1000.91|1002.52|1001.02|1002.3|1000.8|0
1627326600000|2021-07-26 19:10:00|1002.42|1000.92|1002.62|1001.12|1002.62|1001.12|1002.39|1000.89|0
1627326900000|2021-07-26 19:15:00|1002.61|1001.11|1002.7|1001.2|1002.74|1001.24|1002.49|1000.99|0
1627327200000|2021-07-26 19:20:00|1002.71|1001.21|1002.87|1001.37|1002.97|1001.47|1002.7|1001.2|0
1627327500000|2021-07-26 19:25:00|1002.9|1001.4|1002.88|1001.38|1002.98|1001.48|1002.86|1001.36|0
1627327800000|2021-07-26 19:30:00|1002.87|1001.37|1002.76|1001.26|1002.99|1001.49|1002.75|1001.25|0
1627328100000|2021-07-26 19:35:00|1002.77|1001.27|1002.75|1001.25|1002.87|1001.37|1002.63|1001.13|0
1627328400000|2021-07-26 19:40:00|1002.78|1001.28|1002.63|1001.13|1002.96|1001.46|1002.62|1001.12|0
1627328700000|2021-07-26 19:45:00|1002.62|1001.12|1002.5|1001|1002.71|1001.21|1002.4|1000.9|0
1627329000000|2021-07-26 19:50:00|1002.53|1001.03|1002.89|1001.39|1003|1001.5|1002.52|1001.02|0
1627329300000|2021-07-26 19:55:00|1002.86|1001.36|1002.85|1001.35|1002.86|1001.36|1002.28|1000.78|0
1627329600000|2021-07-26 20:00:00|1002.89|1001.39|1003.02|1001.52|1003.16|1001.66|1002.8|1001.3|0
1627329900000|2021-07-26 20:05:00|1003.03|1001.53|1002.98|1001.48|1003.07|1001.57|1002.78|1001.28|0
1627330200000|2021-07-26 20:10:00|1002.97|1001.47|1003.11|1001.61|1003.11|1001.61|1002.89|1001.39|0
1627330500000|2021-07-26 20:15:00|1003.1|1001.6|1003.07|1001.57|1003.2|1001.7|1002.98|1001.48|0
1627330800000|2021-07-26 20:20:00|1003.08|1001.58|1003.07|1001.57|1003.11|1001.61|1003.02|1001.52|0
1627331100000|2021-07-26 20:25:00|1003.09|1001.59|1003.07|1001.57|1003.09|1001.59|1003.07|1001.57|0
1627331400000|2021-07-26 20:30:00|1003.08|1001.58|1003.07|1001.57|1003.2|1001.7|1003.07|1001.57|0
1627331700000|2021-07-26 20:35:00|1003.08|1001.58|1003.16|1001.66|1003.16|1001.66|1003.07|1001.57|0
1627332000000|2021-07-26 20:40:00|1003.17|1001.67|1003.02|1001.52|1003.25|1001.75|1003.02|1001.52|0
1627332300000|2021-07-26 20:45:00|1003.03|1001.53|1002.98|1001.48|1003.05|1001.55|1002.98|1001.48|0
1627332600000|2021-07-26 20:50:00|1003|1001.5|1002.98|1001.48|1003.02|1001.52|1002.98|1001.48|0
1627332900000|2021-07-26 20:55:00|1002.97|1001.47|1002.97|1001.47|1003|1001.5|1002.96|1001.46|0
1627333200000|2021-07-26 21:00:00|1002.96|1001.46|1002.96|1001.46|1002.96|1001.46|1002.96|1001.46|0
1627333500000|2021-07-26 21:05:00|1002.94|1001.44|1002.96|1001.46|1002.96|1001.46|1002.92|1001.42|0
1627333800000|2021-07-26 21:10:00|1002.94|1001.44|1002.96|1001.46|1002.97|1001.47|1002.94|1001.44|0
1627334100000|2021-07-26 21:15:00|1002.97|1001.47|1002.97|1001.47|1002.97|1001.47|1002.96|1001.46|0
1627334400000|2021-07-26 21:20:00|1002.96|1001.46|1002.94|1001.44|1002.96|1001.46|1002.88|1001.38|0
1627334700000|2021-07-26 21:25:00|1002.96|1001.46|1002.94|1001.44|1002.96|1001.46|1002.94|1001.44|0
1627335000000|2021-07-26 21:30:00|1002.92|1001.42|1002.96|1001.46|1002.96|1001.46|1002.92|1001.42|0
1627335300000|2021-07-26 21:35:00|1002.94|1001.44|1002.96|1001.46|1002.96|1001.46|1002.92|1001.42|0
1627335600000|2021-07-26 21:40:00|1002.97|1001.47|1002.96|1001.46|1003.01|1001.51|1002.96|1001.46|0
1627335900000|2021-07-26 21:45:00|1002.94|1001.44|1002.99|1001.49|1002.99|1001.49|1002.94|1001.44|0
1627336500000|2021-07-26 21:55:00|1003.01|1001.51|1003.08|1001.58|1003.12|1001.62|1003.01|1001.51|0
1627336800000|2021-07-26 22:00:00|1003.11|1001.61|1002.78|1001.28|1003.13|1001.63|1002.78|1001.28|0
1627337100000|2021-07-26 22:05:00|1002.76|1001.26|1002.76|1001.26|1002.89|1001.39|1002.74|1001.24|0
1627337400000|2021-07-26 22:10:00|1002.77|1001.27|1002.82|1001.32|1002.87|1001.37|1002.76|1001.26|0
1627337700000|2021-07-26 22:15:00|1002.78|1001.28|1002.76|1001.26|1002.82|1001.32|1002.76|1001.26|0
1627338000000|2021-07-26 22:20:00|1002.74|1001.24|1002.67|1001.17|1002.76|1001.26|1002.67|1001.17|0
1627338300000|2021-07-26 22:25:00|1002.66|1001.16|1002.63|1001.13|1002.67|1001.17|1002.63|1001.13|0
1627338600000|2021-07-26 22:30:00|1002.62|1001.12|1002.67|1001.17|1002.67|1001.17|1002.58|1001.08|0
1627338900000|2021-07-26 22:35:00|1002.68|1001.18|1002.72|1001.22|1002.76|1001.26|1002.67|1001.17|0
1627339200000|2021-07-26 22:40:00|1002.71|1001.21|1002.76|1001.26|1002.82|1001.32|1002.67|1001.17|0
1627339500000|2021-07-26 22:45:00|1002.74|1001.24|1002.72|1001.22|1002.76|1001.26|1002.69|1001.19|0
1627339800000|2021-07-26 22:50:00|1002.71|1001.21|1002.67|1001.17|1002.72|1001.22|1002.67|1001.17|0
1627340100000|2021-07-26 22:55:00|1002.68|1001.18|1002.67|1001.17|1002.72|1001.22|1002.67|1001.17|0
1627340400000|2021-07-26 23:00:00|1002.68|1001.18|1002.84|1001.34|1002.89|1001.39|1002.68|1001.18|0
1627340700000|2021-07-26 23:05:00|1002.78|1001.28|1002.71|1001.21|1002.89|1001.39|1002.69|1001.19|0
1627341000000|2021-07-26 23:10:00|1002.69|1001.19|1002.69|1001.19|1002.74|1001.24|1002.69|1001.19|0
1627341300000|2021-07-26 23:15:00|1002.7|1001.2|1002.69|1001.19|1002.74|1001.24|1002.69|1001.19|0
1627341600000|2021-07-26 23:20:00|1002.7|1001.2|1002.69|1001.19|1002.74|1001.24|1002.69|1001.19|0
1627341900000|2021-07-26 23:25:00|1002.7|1001.2|1002.78|1001.28|1002.78|1001.28|1002.7|1001.2|0
1627342200000|2021-07-26 23:30:00|1002.76|1001.26|1002.56|1001.06|1002.76|1001.26|1002.51|1001.01|0
1627342500000|2021-07-26 23:35:00|1002.55|1001.05|1002.55|1001.05|1002.59|1001.09|1002.46|1000.96|0
1627342800000|2021-07-26 23:40:00|1002.54|1001.04|1002.41|1000.91|1002.55|1001.05|1002.41|1000.91|0
1627343100000|2021-07-26 23:45:00|1002.42|1000.92|1002.55|1001.05|1002.59|1001.09|1002.37|1000.87|0
1627343400000|2021-07-26 23:50:00|1002.56|1001.06|1002.55|1001.05|1002.59|1001.09|1002.5|1001|0
1627343700000|2021-07-26 23:55:00|1002.54|1001.04|1002.33|1000.83|1002.54|1001.04|1002.26|1000.76|0
1627344000000|2021-07-27 00:00:00|1002.32|1000.82|1002.13|1000.63|1002.32|1000.82|1002.04|1000.54|0
1627344300000|2021-07-27 00:05:00|1002.15|1000.65|1002.37|1000.87|1002.41|1000.91|1002.13|1000.63|0
1627344600000|2021-07-27 00:10:00|1002.38|1000.88|1002.33|1000.83|1002.55|1001.05|1002.15|1000.65|0
1627344900000|2021-07-27 00:15:00|1002.37|1000.87|1002.48|1000.98|1002.96|1001.46|1002.16|1000.66|0
1627345200000|2021-07-27 00:20:00|1002.47|1000.97|1002.2|1000.7|1002.63|1001.13|1002.15|1000.65|0
1627345500000|2021-07-27 00:25:00|1002.21|1000.71|1002.37|1000.87|1002.41|1000.91|1002.14|1000.64|0
1627345800000|2021-07-27 00:30:00|1002.38|1000.88|1001.83|1000.33|1002.41|1000.91|1001.61|1000.11|0
1627346100000|2021-07-27 00:35:00|1001.85|1000.35|1001.61|1000.11|1002.04|1000.54|1001.61|1000.11|0
1627346400000|2021-07-27 00:40:00|1001.62|1000.12|1001.43|999.93|1001.82|1000.32|1001.39|999.89|0
1627346700000|2021-07-27 00:45:00|1001.45|999.95|1001.7|1000.2|1001.92|1000.42|1001.38|999.88|0
1627347000000|2021-07-27 00:50:00|1001.67|1000.17|1001.58|1000.08|1001.92|1000.42|1001.58|1000.08|0
1627347300000|2021-07-27 00:55:00|1001.53|1000.03|1001.91|1000.41|1002.01|1000.51|1001.38|999.88|0
1627347600000|2021-07-27 01:00:00|1001.9|1000.4|1001.9|1000.4|1002.01|1000.51|1001.59|1000.09|0
1627347900000|2021-07-27 01:05:00|1001.87|1000.37|1001.79|1000.29|1001.95|1000.45|1001.69|1000.19|0
1627348200000|2021-07-27 01:10:00|1001.76|1000.26|1001.88|1000.38|1001.88|1000.38|1001.46|999.96|0
1627348500000|2021-07-27 01:15:00|1001.89|1000.39|1001.89|1000.39|1002.11|1000.61|1001.47|999.97|0
1627348800000|2021-07-27 01:20:00|1001.9|1000.4|1002.11|1000.61|1002.21|1000.71|1001.79|1000.29|0
1627349100000|2021-07-27 01:25:00|1002.12|1000.62|1002.44|1000.94|1002.44|1000.94|1002.01|1000.51|0
1627349400000|2021-07-27 01:30:00|1002.42|1000.92|1001.99|1000.49|1002.53|1001.03|1001.99|1000.49|0
1627349700000|2021-07-27 01:35:00|1002|1000.5|1002.32|1000.82|1002.64|1001.14|1001.99|1000.49|0
1627350000000|2021-07-27 01:40:00|1002.35|1000.85|1002.21|1000.71|1002.68|1001.18|1002.21|1000.71|0
1627350300000|2021-07-27 01:45:00|1002.19|1000.69|1002.1|1000.6|1002.21|1000.71|1001.99|1000.49|0
1627350600000|2021-07-27 01:50:00|1002.11|1000.61|1002.11|1000.61|1002.42|1000.92|1002.1|1000.6|0
1627350900000|2021-07-27 01:55:00|1002.21|1000.71|1002.09|1000.59|1002.31|1000.81|1001.99|1000.49|0
1627351200000|2021-07-27 02:00:00|1002.1|1000.6|1002.21|1000.71|1002.52|1001.02|1002.1|1000.6|0
1627351500000|2021-07-27 02:05:00|1002.31|1000.81|1002.1|1000.6|1002.31|1000.81|1002|1000.5|0
1627351800000|2021-07-27 02:10:00|1002.08|1000.58|1002.1|1000.6|1002.21|1000.71|1002.04|1000.54|0
1627352100000|2021-07-27 02:15:00|1002.09|1000.59|1001.78|1000.28|1002.09|1000.59|1001.57|1000.07|0
1627352400000|2021-07-27 02:20:00|1001.77|1000.27|1001.35|999.85|1001.82|1000.32|1001.35|999.85|0
1627352700000|2021-07-27 02:25:00|1001.38|999.88|1000.93|999.43|1001.45|999.95|1000.93|999.43|0
1627353000000|2021-07-27 02:30:00|1000.95|999.45|1001.46|999.96|1001.56|1000.06|1000.95|999.45|0
1627353300000|2021-07-27 02:35:00|1001.47|999.97|1001.57|1000.07|1001.83|1000.33|1001.45|999.95|0
1627353600000|2021-07-27 02:40:00|1001.56|1000.06|1002.1|1000.6|1002.1|1000.6|1001.56|1000.06|0
1627353900000|2021-07-27 02:45:00|1002.14|1000.64|1002.01|1000.51|1002.21|1000.71|1001.89|1000.39|0
1627354200000|2021-07-27 02:50:00|1002|1000.5|1001.85|1000.35|1002|1000.5|1001.69|1000.19|0
1627354500000|2021-07-27 02:55:00|1001.87|1000.37|1002.01|1000.51|1002.06|1000.56|1001.8|1000.3|0
1627354800000|2021-07-27 03:00:00|1002.02|1000.52|1001.85|1000.35|1002.13|1000.63|1001.85|1000.35|0
1627355100000|2021-07-27 03:05:00|1001.83|1000.33|1001.6|1000.1|1001.85|1000.35|1001.59|1000.09|0
1627355400000|2021-07-27 03:10:00|1001.61|1000.11|1001.7|1000.2|1001.81|1000.31|1001.59|1000.09|0
1627355700000|2021-07-27 03:15:00|1001.69|1000.19|1001.63|1000.13|1002.11|1000.61|1001.59|1000.09|0
1627356000000|2021-07-27 03:20:00|1001.62|1000.12|1001.26|999.76|1001.79|1000.29|1001.26|999.76|0
1627356300000|2021-07-27 03:25:00|1001.27|999.77|1001.48|999.98|1001.48|999.98|1001.16|999.66|0
1627356600000|2021-07-27 03:30:00|1001.5|1000|1001.17|999.67|1001.53|1000.03|1001.17|999.67|0
1627356900000|2021-07-27 03:35:00|1001.18|999.68|1001.53|1000.03|1001.64|1000.14|1001.18|999.68|0
1627357200000|2021-07-27 03:40:00|1001.55|1000.05|1001.69|1000.19|1001.75|1000.25|1001.53|1000.03|0
1627357500000|2021-07-27 03:45:00|1001.7|1000.2|1001.59|1000.09|1001.8|1000.3|1001.52|1000.02|0
1627357800000|2021-07-27 03:50:00|1001.58|1000.08|1001.59|1000.09|1001.59|1000.09|1001.32|999.82|0
1627358100000|2021-07-27 03:55:00|1001.63|1000.13|1001.79|1000.29|1001.79|1000.29|1001.63|1000.13|0
1627358400000|2021-07-27 04:00:00|1001.78|1000.28|1001.67|1000.17|1002|1000.5|1001.67|1000.17|0
1627358700000|2021-07-27 04:05:00|1001.62|1000.12|1001.62|1000.12|1001.68|1000.18|1001.57|1000.07|0
1627359000000|2021-07-27 04:10:00|1001.6|1000.1|1001.88|1000.38|1001.89|1000.39|1001.51|1000.01|0
1627359300000|2021-07-27 04:15:00|1001.9|1000.4|1001.83|1000.33|1001.98|1000.48|1001.78|1000.28|0
1627359600000|2021-07-27 04:20:00|1001.88|1000.38|1001.89|1000.39|1002|1000.5|1001.88|1000.38|0
1627359900000|2021-07-27 04:25:00|1001.88|1000.38|1001.68|1000.18|1001.88|1000.38|1001.62|1000.12|0
1627360200000|2021-07-27 04:30:00|1001.69|1000.19|1001.8|1000.3|1001.9|1000.4|1001.69|1000.19|0
1627360500000|2021-07-27 04:35:00|1001.83|1000.33|1001.94|1000.44|1002|1000.5|1001.83|1000.33|0
1627360800000|2021-07-27 04:40:00|1001.95|1000.45|1002|1000.5|1002.05|1000.55|1001.9|1000.4|0
1627361100000|2021-07-27 04:45:00|1001.9|1000.4|1002|1000.5|1002.04|1000.54|1001.79|1000.29|0
1627361400000|2021-07-27 04:50:00|1001.99|1000.49|1001.88|1000.38|1001.99|1000.49|1001.62|1000.12|0
1627361700000|2021-07-27 04:55:00|1001.87|1000.37|1001.98|1000.48|1002|1000.5|1001.83|1000.33|0
1627362000000|2021-07-27 05:00:00|1001.93|1000.43|1001.49|999.99|1001.93|1000.43|1001.45|999.95|0
1627362300000|2021-07-27 05:05:00|1001.47|999.97|1001.24|999.74|1001.6|1000.1|1001.23|999.73|0
1627362600000|2021-07-27 05:10:00|1001.23|999.73|1001.14|999.64|1001.45|999.95|1001.03|999.53|0
1627362900000|2021-07-27 05:15:00|1001.08|999.58|1000.87|999.37|1001.35|999.85|1000.87|999.37|0
1627363200000|2021-07-27 05:20:00|1000.85|999.35|1001.14|999.64|1001.25|999.75|1000.83|999.33|0
1627363500000|2021-07-27 05:25:00|1001.08|999.58|1001.24|999.74|1001.45|999.95|1001.08|999.58|0
1627363800000|2021-07-27 05:30:00|1001.27|999.77|1000.73|999.23|1001.34|999.84|1000.67|999.17|0
1627364100000|2021-07-27 05:35:00|1000.74|999.24|1000.63|999.13|1001.04|999.54|1000.63|999.13|0
1627364400000|2021-07-27 05:40:00|1000.66|999.16|1000.31|998.81|1000.75|999.25|1000.2|998.7|0
1627364700000|2021-07-27 05:45:00|1000.3|998.8|1000.32|998.82|1000.32|998.82|1000.01|998.51|0
1627365000000|2021-07-27 05:50:00|1000.31|998.81|1000.95|999.45|1001.05|999.55|1000.31|998.81|0
1627365300000|2021-07-27 05:55:00|1000.94|999.44|1001.09|999.59|1001.25|999.75|1000.84|999.34|0
1627365600000|2021-07-27 06:00:00|1001.07|999.57|1000.33|998.83|1001.07|999.57|1000.22|998.72|0
1627365900000|2021-07-27 06:05:00|1000.34|998.84|1000.02|998.52|1000.54|999.04|999.81|998.31|0
1627366200000|2021-07-27 06:10:00|1000.06|998.56|999.83|998.33|1000.34|998.84|999.72|998.22|0
1627366500000|2021-07-27 06:15:00|999.82|998.32|999.93|998.43|1000.04|998.54|999.62|998.12|0
1627366800000|2021-07-27 06:20:00|999.96|998.46|1000.43|998.93|1000.45|998.95|999.93|998.43|0
1627367100000|2021-07-27 06:25:00|1000.44|998.94|1000.22|998.72|1000.55|999.05|1000.02|998.52|0
1627367400000|2021-07-27 06:30:00|1000.19|998.69|999.42|997.92|1000.19|998.69|999.32|997.82|0
1627367700000|2021-07-27 06:35:00|999.39|997.89|999.32|997.82|999.94|998.44|999.12|997.62|0
1627368000000|2021-07-27 06:40:00|999.33|997.83|999.33|997.83|999.74|998.24|999.32|997.82|0
1627368300000|2021-07-27 06:45:00|999.3|997.8|998.83|997.33|999.34|997.84|998.83|997.33|0
1627368600000|2021-07-27 06:50:00|998.86|997.36|999.29|997.79|999.66|998.16|998.86|997.36|0
1627368900000|2021-07-27 06:55:00|999.26|997.76|1000.19|998.69|1000.19|998.69|999.19|997.69|0
1627369200000|2021-07-27 07:00:00|1000.21|998.71|1001.04|999.54|1001.91|1000.41|998.59|997.09|0
1627369500000|2021-07-27 07:05:00|1000.94|999.44|999.86|998.06|1000.94|999.44|999.36|997.16|5
1627369800000|2021-07-27 07:10:00|999.76|998.16|997.56|996.76|999.76|998.46|997.56|996.56|5
1627370100000|2021-07-27 07:15:00|998.06|996.86|997.96|996.96|998.36|997.36|997.06|996.16|3
1627370400000|2021-07-27 07:20:00|997.86|996.56|996.26|995.26|997.96|996.66|995.76|994.86|13
1627370700000|2021-07-27 07:25:00|996.16|995.36|995.96|995.06|996.66|995.66|995.86|994.96|12
1627371000000|2021-07-27 07:30:00|995.86|995.16|995.76|994.76|996.26|995.26|994.56|993.56|37
1627371300000|2021-07-27 07:35:00|995.66|994.36|994.26|993.36|995.66|994.56|993.76|992.86|6
1627371600000|2021-07-27 07:40:00|994.56|993.56|995.36|994.36|995.46|994.36|993.56|992.56|1
1627371900000|2021-07-27 07:45:00|995.26|994.26|996.16|995.36|996.66|995.56|994.96|993.86|4
1627372200000|2021-07-27 07:50:00|996.06|995.06|996.96|995.96|997.06|995.96|995.26|994.36|2
1627372500000|2021-07-27 07:55:00|997.06|996.06|997.76|996.66|998.36|997.26|996.26|995.36|1
1627372800000|2021-07-27 08:00:00|997.56|996.76|998.46|997.36|998.46|997.46|997.16|996.16|1
1627373100000|2021-07-27 08:05:00|998.56|997.46|999.56|998.46|1000.36|999.36|998.46|997.46|1
1627373400000|2021-07-27 08:10:00|999.46|998.56|998.36|997.46|999.56|998.56|998.06|997.06|57
1627373700000|2021-07-27 08:15:00|998.46|997.26|996.56|995.66|999.06|997.96|996.56|995.56|7
1627374000000|2021-07-27 08:20:00|996.66|995.76|996.46|995.46|996.76|995.76|994.96|993.96|11
1627374300000|2021-07-27 08:25:00|996.36|995.36|995.76|994.96|996.56|995.46|995.06|994.46|45
1627374600000|2021-07-27 08:30:00|996.16|995.06|997.26|996.46|997.46|996.56|996.16|995.06|3
1627374900000|2021-07-27 08:35:00|997.16|996.26|997.66|996.76|997.86|996.86|997.16|996.16|1
1627375200000|2021-07-27 08:40:00|997.56|996.46|998.86|998.16|999.26|998.26|997.26|996.36|9
1627375500000|2021-07-27 08:45:00|998.76|997.76|997.96|997.16|998.76|997.76|997.76|996.86|8
1627375800000|2021-07-27 08:50:00|997.86|997.26|998.16|997.36|998.26|997.36|997.76|996.76|2
1627376100000|2021-07-27 08:55:00|998.26|997.46|997.86|996.86|998.56|997.66|997.86|996.76|1
1627376400000|2021-07-27 09:00:00|997.96|996.96|996.96|995.96|998.06|997.06|996.96|995.86|7
1627376700000|2021-07-27 09:05:00|996.86|995.86|996.76|995.96|996.86|996.16|996.76|995.66|0
1627377000000|2021-07-27 09:10:00|997.26|996.06|996.26|995.26|997.26|996.26|996.16|995.26|2
1627377300000|2021-07-27 09:15:00|996.36|995.36|998.36|997.36|998.36|997.36|996.36|995.36|0
1627377600000|2021-07-27 09:20:00|998.26|997.46|997.96|996.96|998.56|997.56|997.96|996.96|7
1627377900000|2021-07-27 09:25:00|998.06|997.06|997.66|996.76|998.06|997.06|997.26|996.26|2
1627378200000|2021-07-27 09:30:00|997.76|996.86|998.26|997.36|998.26|997.36|997.56|996.66|0
1627378500000|2021-07-27 09:35:00|998.16|997.46|999.06|998.16|999.16|998.16|998.06|997.36|0
1627378800000|2021-07-27 09:40:00|998.96|997.96|999.06|998.16|999.36|998.36|998.66|997.66|0
1627379100000|2021-07-27 09:45:00|999.16|998.26|998.86|998.16|999.16|998.26|998.66|997.86|0
1627379400000|2021-07-27 09:50:00|998.96|997.86|999.16|998.36|999.46|998.36|998.86|997.86|32
1627379700000|2021-07-27 09:55:00|999.06|997.96|998.96|997.96|999.16|997.96|998.96|997.86|2
1627380000000|2021-07-27 10:00:00|999.36|998.06|999.56|998.76|999.76|998.76|999.16|997.96|2
1627380300000|2021-07-27 10:05:00|999.66|998.56|999.36|998.36|999.66|998.56|998.86|997.86|1
1627380600000|2021-07-27 10:10:00|999.46|998.26|998.16|997.26|999.56|998.46|998.16|997.26|4
1627380900000|2021-07-27 10:15:00|998.26|997.36|998.56|997.56|998.76|997.76|998.06|997.06|1
1627381200000|2021-07-27 10:20:00|998.66|997.66|998.66|997.76|998.96|997.86|998.36|997.56|0
1627381500000|2021-07-27 10:25:00|998.76|997.36|998.66|997.66|998.86|997.76|998.36|997.26|1
1627381800000|2021-07-27 10:30:00|998.76|997.76|998.86|997.86|999.06|997.96|998.66|997.66|0
1627382100000|2021-07-27 10:35:00|999.26|997.96|999.56|998.56|999.86|998.86|999.26|997.96|1
1627382400000|2021-07-27 10:40:00|999.66|998.66|999.86|998.86|999.96|998.86|999.56|998.56|3
1627382700000|2021-07-27 10:45:00|999.76|998.46|999.46|998.56|999.76|998.76|999.46|998.46|1
1627383000000|2021-07-27 10:50:00|999.36|998.46|998.76|997.76|999.36|998.46|998.76|997.76|0
1627383300000|2021-07-27 10:55:00|998.66|997.66|998.86|997.86|998.96|997.86|998.56|997.56|1
1627383600000|2021-07-27 11:00:00|998.96|997.96|999.16|998.06|999.36|998.36|998.96|997.86|0
1627383900000|2021-07-27 11:05:00|999.06|997.96|999.66|998.66|999.66|998.66|999.06|997.96|0
1627384200000|2021-07-27 11:10:00|999.56|998.56|999.16|998.16|999.66|998.56|999.06|998.06|0
1627384500000|2021-07-27 11:15:00|999.26|998.26|999.46|998.46|999.56|998.56|999.26|998.26|0
1627384800000|2021-07-27 11:20:00|999.36|998.36|999.06|998.36|999.66|998.56|999.06|998.36|1
1627385100000|2021-07-27 11:25:00|999.16|998.46|999.46|998.36|999.56|998.46|999.16|998.36|1
1627385400000|2021-07-27 11:30:00|999.36|998.46|999.96|998.96|1000.06|998.96|999.36|998.36|0
1627385700000|2021-07-27 11:35:00|1000.06|999.06|1000.86|999.86|1000.96|999.86|999.96|998.96|4
1627386000000|2021-07-27 11:40:00|1000.73|999.73|999.93|998.83|1000.83|1000.03|999.93|998.83|7
1627386300000|2021-07-27 11:45:00|999.73|998.93|998.83|998.03|999.73|998.93|998.83|998.03|11
1627386600000|2021-07-27 11:50:00|998.73|997.63|998.33|997.63|998.73|997.63|998.23|997.53|8
1627386900000|2021-07-27 11:55:00|998.73|997.73|999.23|998.23|999.23|998.23|998.63|997.63|1
1627387200000|2021-07-27 12:00:00|999.13|998.33|999.63|998.73|999.73|998.73|999.03|998.33|0
1627387500000|2021-07-27 12:05:00|999.73|998.83|999.43|998.43|999.93|998.83|999.33|998.43|6
1627387800000|2021-07-27 12:10:00|999.53|998.53|999.53|998.53|999.63|998.63|999.33|998.33|0
1627388100000|2021-07-27 12:15:00|999.43|998.13|998.83|997.73|999.43|998.13|998.73|997.73|2
1627388400000|2021-07-27 12:20:00|998.73|997.83|998.83|997.83|999.13|998.03|998.73|997.73|0
1627388700000|2021-07-27 12:25:00|998.93|997.93|999.43|997.33|999.43|998.03|998.73|997.23|0
1627389000000|2021-07-27 12:30:00|999.53|997.43|998.23|997.13|999.53|997.93|998.13|997.13|0
1627389300000|2021-07-27 12:35:00|998.13|997.23|998.53|997.43|998.53|997.53|998.03|996.93|0
1627389600000|2021-07-27 12:40:00|998.43|997.33|998.93|997.93|999.23|998.13|998.43|997.33|1
1627389900000|2021-07-27 12:45:00|998.83|998.03|999.53|998.53|999.53|998.63|998.83|997.93|0
1627390200000|2021-07-27 12:50:00|999.43|998.63|999.63|998.63|999.73|998.63|999.43|998.63|0
1627390500000|2021-07-27 12:55:00|999.53|998.73|1000.23|998.73|1000.23|998.93|999.53|998.73|0
1627390800000|2021-07-27 13:00:00|1000.33|998.83|999.53|998.53|1000.33|998.83|999.53|998.53|0
1627391100000|2021-07-27 13:05:00|999.63|998.63|999.63|998.73|1000.03|998.93|999.43|998.63|0
1627391400000|2021-07-27 13:10:00|999.53|998.33|999.23|998.13|999.73|998.63|999.23|998.13|2
1627391700000|2021-07-27 13:15:00|999.13|998.23|998.83|997.73|999.33|998.33|998.73|997.63|0
1627392000000|2021-07-27 13:20:00|998.73|997.83|999.13|998.03|999.53|998.43|998.73|997.73|0
1627392300000|2021-07-27 13:25:00|999.03|998.13|999.33|998.33|999.63|998.53|999.03|998.03|0
1627392600000|2021-07-27 13:30:00|999.23|998.23|998.23|997.13|999.23|998.23|996.63|995.53|0
1627392900000|2021-07-27 13:35:00|998.33|997.33|998.73|997.63|999.23|998.13|997.63|996.53|0
1627393200000|2021-07-27 13:40:00|998.63|997.53|997.93|996.93|999.13|998.23|997.83|996.83|22
1627393500000|2021-07-27 13:45:00|998.03|997.03|999.33|998.33|999.63|998.83|997.93|996.93|2
1627393800000|2021-07-27 13:50:00|999.43|998.23|999.03|998.03|999.93|998.83|998.13|997.13|1
1627394100000|2021-07-27 13:55:00|998.93|997.93|999.33|997.23|999.63|998.53|998.63|997.13|1
1627394400000|2021-07-27 14:00:00|999.43|997.13|999.23|998.23|1000.03|999.03|999.03|997.13|13
1627394700000|2021-07-27 14:05:00|999.33|998.33|998.93|997.73|999.63|998.53|998.33|997.53|5
1627395000000|2021-07-27 14:10:00|998.83|997.83|998.83|997.73|998.93|997.93|998.23|997.23|7
1627395300000|2021-07-27 14:15:00|998.93|997.83|997.93|996.43|999.33|998.43|997.93|996.43|53
1627395600000|2021-07-27 14:20:00|997.92|996.42|999.02|997.52|999.14|997.64|997.48|995.98|0
1627395900000|2021-07-27 14:25:00|999.04|997.54|999.17|997.67|999.39|997.89|998.6|997.1|153
1627396200000|2021-07-27 14:30:00|999.14|997.64|998|996.5|999.18|997.68|997.87|996.37|0
1627396500000|2021-07-27 14:35:00|998.01|996.51|998.17|996.67|998.69|997.19|997.48|995.98|0
1627396800000|2021-07-27 14:40:00|998.1|996.6|997.88|996.38|998.75|997.25|997.87|996.37|0
1627397100000|2021-07-27 14:45:00|997.87|996.37|997.77|996.27|998.22|996.72|997.53|996.03|0
1627397400000|2021-07-27 14:50:00|997.81|996.31|997.84|996.34|998.2|996.7|997.3|995.8|0
1627397700000|2021-07-27 14:55:00|997.85|996.35|998.94|997.44|999.32|997.82|997.85|996.35|0
1627398000000|2021-07-27 15:00:00|998.91|997.41|999.41|997.91|999.56|998.06|998.6|997.1|0
1627398300000|2021-07-27 15:05:00|999.42|997.92|999.01|997.51|999.61|998.11|998.88|997.38|0
1627398600000|2021-07-27 15:10:00|999|997.5|999.24|997.74|999.49|997.99|998.99|997.49|0
1627398900000|2021-07-27 15:15:00|999.25|997.75|997.54|996.04|999.35|997.85|997.54|996.04|0
1627399200000|2021-07-27 15:20:00|997.51|996.01|998.33|996.83|998.59|997.09|997.32|995.82|0
1627399500000|2021-07-27 15:25:00|998.34|996.84|997.64|996.14|998.44|996.94|997.16|995.66|0
1627399800000|2021-07-27 15:30:00|997.61|996.11|996.99|995.49|997.63|996.13|996.11|994.61|0
1627400100000|2021-07-27 15:35:00|996.96|995.46|996.07|994.57|997.11|995.61|995.93|994.43|0
1627400400000|2021-07-27 15:40:00|996.04|994.54|996.84|995.34|997.2|995.7|995.82|994.32|0
1627400700000|2021-07-27 15:45:00|996.81|995.31|997.45|995.95|997.5|996|996.73|995.23|0
1627401000000|2021-07-27 15:50:00|997.38|995.88|998.15|996.65|998.27|996.77|997.35|995.85|0
1627401300000|2021-07-27 15:55:00|998.14|996.64|998.11|996.61|998.26|996.76|997.78|996.28|0
1627401600000|2021-07-27 16:00:00|998.1|996.6|997.46|995.96|998.11|996.61|997.03|995.53|0
1627401900000|2021-07-27 16:05:00|997.47|995.97|996.95|995.45|997.47|995.97|996.64|995.14|0
1627402200000|2021-07-27 16:10:00|996.96|995.46|995.88|994.38|997.06|995.56|995.84|994.34|0
1627402500000|2021-07-27 16:15:00|995.86|994.36|996.22|994.72|996.36|994.86|995.64|994.14|0
1627402800000|2021-07-27 16:20:00|996.23|994.73|996.64|995.14|996.9|995.4|996.01|994.51|0
1627403100000|2021-07-27 16:25:00|996.65|995.15|997.12|995.62|997.27|995.77|996.39|994.89|0
1627403400000|2021-07-27 16:30:00|997.11|995.61|996.2|994.7|997.11|995.61|996.1|994.6|0
1627403700000|2021-07-27 16:35:00|996.21|994.71|996.88|995.38|997.01|995.51|996.2|994.7|0
1627404000000|2021-07-27 16:40:00|996.91|995.41|997.34|995.84|997.34|995.84|996.33|994.83|0
1627404300000|2021-07-27 16:45:00|997.33|995.83|996.96|995.46|997.45|995.95|996.96|995.46|0
1627404600000|2021-07-27 16:50:00|996.97|995.47|996.42|994.92|997.34|995.84|996.32|994.82|0
1627404900000|2021-07-27 16:55:00|996.39|994.89|996.31|994.81|996.86|995.36|996.2|994.7|0
1627405200000|2021-07-27 17:00:00|996.32|994.82|996.41|994.91|996.87|995.37|996.21|994.71|0
1627405500000|2021-07-27 17:05:00|996.42|994.92|996.87|995.37|997.21|995.71|996.28|994.78|0
1627405800000|2021-07-27 17:10:00|996.86|995.36|995.98|994.48|996.98|995.48|995.97|994.47|0
1627406100000|2021-07-27 17:15:00|995.97|994.47|995.65|994.15|996.23|994.73|995.32|993.82|0
1627406400000|2021-07-27 17:20:00|995.66|994.16|994.97|993.47|995.66|994.16|994.86|993.36|0
1627406700000|2021-07-27 17:25:00|994.94|993.44|995.2|993.7|995.2|993.7|994.63|993.13|0
1627407000000|2021-07-27 17:30:00|995.17|993.67|995.08|993.58|995.21|993.71|994.73|993.23|0
1627407300000|2021-07-27 17:35:00|995.09|993.59|996|994.5|996|994.5|995.09|993.59|0
1627407600000|2021-07-27 17:40:00|995.99|994.49|995.78|994.28|996|994.5|995.45|993.95|0
1627407900000|2021-07-27 17:45:00|995.76|994.26|996.24|994.74|996.34|994.84|995.56|994.06|0
1627408200000|2021-07-27 17:50:00|996.23|994.73|995.67|994.17|996.23|994.73|995.57|994.07|0
1627408500000|2021-07-27 17:55:00|995.68|994.18|995.3|993.8|995.79|994.29|995.3|993.8|0
1627408800000|2021-07-27 18:00:00|995.25|993.75|995.67|994.17|995.79|994.29|995.09|993.59|0
1627409100000|2021-07-27 18:05:00|995.7|994.2|996.21|994.71|996.32|994.82|995.44|993.94|0
1627409400000|2021-07-27 18:10:00|996.22|994.72|996.8|995.3|996.8|995.3|996.21|994.71|0
1627409700000|2021-07-27 18:15:00|996.81|995.31|997.16|995.66|997.38|995.88|996.81|995.31|0
1627410000000|2021-07-27 18:20:00|997.26|995.76|997.62|996.12|997.73|996.23|997.26|995.76|0
1627410300000|2021-07-27 18:25:00|997.63|996.13|997.58|996.08|997.73|996.23|997.37|995.87|0
1627410600000|2021-07-27 18:30:00|997.57|996.07|997.48|995.98|997.71|996.21|997.47|995.97|0
1627410900000|2021-07-27 18:35:00|997.49|995.99|997.58|996.08|997.92|996.42|997.48|995.98|0
1627411200000|2021-07-27 18:40:00|997.59|996.09|997.68|996.18|997.84|996.34|997.56|996.06|0
1627411500000|2021-07-27 18:45:00|997.69|996.19|998.37|996.87|998.58|997.08|997.68|996.18|0
1627411800000|2021-07-27 18:50:00|998.36|996.86|998.22|996.72|998.58|997.08|998.01|996.51|0
1627412100000|2021-07-27 18:55:00|998.21|996.71|998.9|997.4|998.91|997.41|998.21|996.71|0
1627412400000|2021-07-27 19:00:00|998.91|997.41|999.15|997.65|999.38|997.88|998.91|997.41|0
1627412700000|2021-07-27 19:05:00|999.16|997.66|999.28|997.78|999.38|997.88|998.92|997.42|0
1627413000000|2021-07-27 19:10:00|999.27|997.77|998.58|997.08|999.27|997.77|998.56|997.06|0
1627413300000|2021-07-27 19:15:00|998.63|997.13|998.69|997.19|998.92|997.42|998.46|996.96|0
1627413600000|2021-07-27 19:20:00|998.7|997.2|998.69|997.19|998.8|997.3|998.57|997.07|0
1627413900000|2021-07-27 19:25:00|998.7|997.2|998.8|997.3|998.91|997.41|998.68|997.18|0
1627414200000|2021-07-27 19:30:00|998.79|997.29|998.37|996.87|998.91|997.41|998.36|996.86|0
1627414500000|2021-07-27 19:35:00|998.36|996.86|998.56|997.06|998.78|997.28|998.12|996.62|0
1627414800000|2021-07-27 19:40:00|998.55|997.05|999.01|997.51|999.01|997.51|998.23|996.73|0
1627415100000|2021-07-27 19:45:00|999.03|997.53|999.13|997.63|999.26|997.76|998.78|997.28|0
1627415400000|2021-07-27 19:50:00|999.17|997.67|999.5|998|999.93|998.43|999.17|997.67|0
1627415700000|2021-07-27 19:55:00|999.51|998.01|1000.37|998.87|1000.79|999.29|999.51|998.01|0
1627416000000|2021-07-27 20:00:00|1000.33|998.83|999.31|997.81|1000.48|998.98|999.02|997.52|0
1627416300000|2021-07-27 20:05:00|999.3|997.8|998.45|996.95|999.49|997.99|998.45|996.95|0
1627416600000|2021-07-27 20:10:00|998.38|996.88|998.76|997.26|999.63|998.13|998.29|996.79|0
1627416900000|2021-07-27 20:15:00|998.77|997.27|998.93|997.43|999.33|997.83|998.76|997.26|0
1627417200000|2021-07-27 20:20:00|998.91|997.41|998.85|997.35|999.11|997.61|998.69|997.19|0
1627417500000|2021-07-27 20:25:00|998.84|997.34|999.29|997.79|999.29|997.79|998.71|997.21|0
1627417800000|2021-07-27 20:30:00|999.31|997.81|999.54|998.04|1000.02|998.52|998.38|996.88|0
1627418100000|2021-07-27 20:35:00|999.53|998.03|999.02|997.52|999.58|998.08|998.98|997.48|0
1627418400000|2021-07-27 20:40:00|999.03|997.53|998.42|996.92|999.07|997.57|998.42|996.92|0
1627418700000|2021-07-27 20:45:00|998.43|996.93|998.36|996.86|998.8|997.3|998.31|996.81|0
1627419000000|2021-07-27 20:50:00|998.35|996.85|998.29|996.79|998.56|997.06|998.24|996.74|0
1627419300000|2021-07-27 20:55:00|998.31|996.81|998.22|996.72|998.42|996.92|998.11|996.61|0
1627419600000|2021-07-27 21:00:00|998.24|996.74|998.28|996.78|998.29|996.79|998.18|996.68|0
1627419900000|2021-07-27 21:05:00|998.26|996.76|998.02|996.52|998.26|996.76|997.94|996.44|0
1627420200000|2021-07-27 21:10:00|998.05|996.55|997.91|996.41|998.05|996.55|997.91|996.41|0
1627420500000|2021-07-27 21:15:00|997.93|996.43|997.98|996.48|997.98|996.48|997.93|996.43|0
1627420800000|2021-07-27 21:20:00|997.94|996.44|997.63|996.13|997.98|996.48|997.54|996.04|0
1627421100000|2021-07-27 21:25:00|997.71|996.21|997.69|996.19|997.72|996.22|997.54|996.04|0
1627421400000|2021-07-27 21:30:00|997.72|996.22|997.67|996.17|997.72|996.22|997.54|996.04|0
1627421700000|2021-07-27 21:35:00|997.69|996.19|997.67|996.17|997.69|996.19|997.67|996.17|0
1627422000000|2021-07-27 21:40:00|997.71|996.21|997.74|996.24|997.74|996.24|997.67|996.17|0
1627422300000|2021-07-27 21:45:00|997.8|996.3|997.8|996.3|997.87|996.37|997.71|996.21|0
1627422600000|2021-07-27 21:50:00|997.78|996.28|997.82|996.32|997.82|996.32|997.76|996.26|0
1627422900000|2021-07-27 21:55:00|997.83|996.33|997.71|996.21|997.98|996.48|997.71|996.21|0
1627423200000|2021-07-27 22:00:00|997.59|996.09|998.29|996.79|998.42|996.92|997.59|996.09|0
1627423500000|2021-07-27 22:05:00|998.28|996.78|997.87|996.37|998.29|996.79|997.64|996.14|0
1627423800000|2021-07-27 22:10:00|997.89|996.39|998.33|996.83|998.42|996.92|997.89|996.39|0
1627424100000|2021-07-27 22:15:00|998.34|996.84|998.38|996.88|998.63|997.13|998.29|996.79|0
1627424400000|2021-07-27 22:20:00|998.4|996.9|998.56|997.06|998.76|997.26|998.38|996.88|0
1627424700000|2021-07-27 22:25:00|998.57|997.07|998.8|997.3|998.85|997.35|998.47|996.97|0
1627425000000|2021-07-27 22:30:00|998.79|997.29|998.98|997.48|999.03|997.53|998.76|997.26|0
1627425300000|2021-07-27 22:35:00|999|997.5|999.11|997.61|999.11|997.61|998.89|997.39|0
1627425600000|2021-07-27 22:40:00|999.07|997.57|999.27|997.77|999.27|997.77|998.98|997.48|0
1627425900000|2021-07-27 22:45:00|999.28|997.78|999.31|997.81|999.36|997.86|999.22|997.72|0
1627426200000|2021-07-27 22:50:00|999.29|997.79|999.27|997.77|999.33|997.83|999.07|997.57|0
1627426500000|2021-07-27 22:55:00|999.29|997.79|999.36|997.86|999.45|997.95|999.22|997.72|0
1627426800000|2021-07-27 23:00:00|999.37|997.87|999.27|997.77|999.4|997.9|999.22|997.72|0
1627427100000|2021-07-27 23:05:00|999.26|997.76|999.27|997.77|999.27|997.77|999.07|997.57|0
1627427400000|2021-07-27 23:10:00|999.26|997.76|999.33|997.83|999.45|997.95|999.22|997.72|0
1627427700000|2021-07-27 23:15:00|999.34|997.84|999.82|998.32|999.82|998.32|999.31|997.81|0
1627428000000|2021-07-27 23:20:00|999.8|998.3|999.67|998.17|999.82|998.32|999.67|998.17|0
1627428300000|2021-07-27 23:25:00|999.69|998.19|999.73|998.23|999.78|998.28|999.63|998.13|0
1627428600000|2021-07-27 23:30:00|999.69|998.19|999.58|998.08|999.96|998.46|999.56|998.06|0
1627428900000|2021-07-27 23:35:00|999.56|998.06|999.58|998.08|999.73|998.23|999.54|998.04|0
1627429200000|2021-07-27 23:40:00|999.59|998.09|999.67|998.17|999.78|998.28|999.59|998.09|0
1627429500000|2021-07-27 23:45:00|999.69|998.19|999.91|998.41|1000|998.5|999.67|998.17|0
1627429800000|2021-07-27 23:50:00|999.92|998.42|999.87|998.37|1000|998.5|999.78|998.28|0
1627430100000|2021-07-27 23:55:00|999.86|998.36|999.91|998.41|1000|998.5|999.82|998.32|0
1627430400000|2021-07-28 00:00:00|999.92|998.42|999.87|998.37|1000.14|998.64|999.78|998.28|0
1627430700000|2021-07-28 00:05:00|999.86|998.36|1000.29|998.79|1000.33|998.83|999.82|998.32|0
1627431000000|2021-07-28 00:10:00|1000.31|998.81|1000.7|999.2|1000.74|999.24|1000.29|998.79|0
1627431300000|2021-07-28 00:15:00|1000.74|999.24|1001.51|1000.01|1001.93|1000.43|1000.31|998.81|0
1627431600000|2021-07-28 00:20:00|1001.54|1000.04|1001.72|1000.22|1001.93|1000.43|1001.34|999.84|0
1627431900000|2021-07-28 00:25:00|1001.71|1000.21|1001.18|999.68|1001.73|1000.23|1000.97|999.47|0
1627432200000|2021-07-28 00:30:00|1001.28|999.78|1001.5|1000|1001.61|1000.11|1001.28|999.78|0
1627432500000|2021-07-28 00:35:00|1001.46|999.96|1001.6|1000.1|1001.71|1000.21|1001.28|999.78|0
1627432800000|2021-07-28 00:40:00|1001.59|1000.09|1001.01|999.51|1001.6|1000.1|1000.96|999.46|0
1627433100000|2021-07-28 00:45:00|1001.07|999.57|1000.96|999.46|1001.07|999.57|1000.65|999.15|0
1627433400000|2021-07-28 00:50:00|1000.97|999.47|1001.17|999.67|1001.28|999.78|1000.97|999.47|0
1627433700000|2021-07-28 00:55:00|1001.14|999.64|1001.92|1000.42|1001.92|1000.42|1001.07|999.57|0
1627434000000|2021-07-28 01:00:00|1001.93|1000.43|1002.58|1001.08|1002.59|1001.09|1001.4|999.9|0
1627434300000|2021-07-28 01:05:00|1002.57|1001.07|1001.76|1000.26|1002.7|1001.2|1001.65|1000.15|0
1627434600000|2021-07-28 01:10:00|1001.78|1000.28|1001.55|1000.05|1001.92|1000.42|1001.54|1000.04|0
1627434900000|2021-07-28 01:15:00|1001.54|1000.04|1001.24|999.74|1002.08|1000.58|1001.23|999.73|0
1627435200000|2021-07-28 01:20:00|1001.25|999.75|1001.68|1000.18|1001.68|1000.18|1001.13|999.63|0
1627435500000|2021-07-28 01:25:00|1001.66|1000.16|1001.57|1000.07|1002.2|1000.7|1001.57|1000.07|0
1627435800000|2021-07-28 01:30:00|1001.54|1000.04|1001.47|999.97|1001.73|1000.23|1001.14|999.64|0
1627436100000|2021-07-28 01:35:00|1001.49|999.99|1000.82|999.32|1001.63|1000.13|1000.75|999.25|0
1627436400000|2021-07-28 01:40:00|1000.83|999.33|999.71|998.21|1001.03|999.53|999.66|998.16|0
1627436700000|2021-07-28 01:45:00|999.81|998.31|999.71|998.21|1000.48|998.98|999.43|997.93|0
1627437000000|2021-07-28 01:50:00|999.73|998.23|999.72|998.22|999.81|998.31|999.28|997.78|0
1627437300000|2021-07-28 01:55:00|999.73|998.23|999.19|997.69|999.96|998.46|999.09|997.59|0
1627437600000|2021-07-28 02:00:00|999.18|997.68|997.88|996.38|999.18|997.68|997.12|995.62|0
1627437900000|2021-07-28 02:05:00|997.87|996.37|997.46|995.96|998.42|996.92|997.46|995.96|0
1627438200000|2021-07-28 02:10:00|997.47|995.97|998.96|997.46|999|997.5|997.25|995.75|0
1627438500000|2021-07-28 02:15:00|998.98|997.48|998.77|997.27|999.6|998.1|998.76|997.26|0
1627438800000|2021-07-28 02:20:00|998.78|997.28|999.63|998.13|999.84|998.34|998.78|997.28|0
1627439100000|2021-07-28 02:25:00|999.62|998.12|998.83|997.33|999.73|998.23|998.78|997.28|0
1627439400000|2021-07-28 02:30:00|998.84|997.34|999.53|998.03|999.75|998.25|998.72|997.22|0
1627439700000|2021-07-28 02:35:00|999.55|998.05|999.8|998.3|999.86|998.36|999.22|997.72|0
1627440000000|2021-07-28 02:40:00|999.78|998.28|1000.12|998.62|1000.34|998.84|999.64|998.14|0
1627440300000|2021-07-28 02:45:00|1000.14|998.64|1000.4|998.9|1000.51|999.01|1000.14|998.64|0
1627440600000|2021-07-28 02:50:00|1000.41|998.91|1000.08|998.58|1000.74|999.24|1000.08|998.58|0
1627440900000|2021-07-28 02:55:00|1000.03|998.53|1000.07|998.57|1000.18|998.68|999.7|998.2|0
1627441200000|2021-07-28 03:00:00|1000.04|998.54|999.64|998.14|1000.08|998.58|999.54|998.04|0
1627441500000|2021-07-28 03:05:00|999.61|998.11|999.66|998.16|999.77|998.27|999.22|997.72|0
1627441800000|2021-07-28 03:10:00|999.76|998.26|1000.02|998.52|1000.08|998.58|999.65|998.15|0
1627442100000|2021-07-28 03:15:00|1000.04|998.54|999.53|998.03|1000.29|998.79|999.43|997.93|0
1627442400000|2021-07-28 03:20:00|999.54|998.04|1000.11|998.61|1000.17|998.67|999.53|998.03|0
1627442700000|2021-07-28 03:25:00|1000.12|998.62|999.86|998.36|1000.28|998.78|999.75|998.25|0
1627443000000|2021-07-28 03:30:00|999.85|998.35|999.84|998.34|1000.18|998.68|999.74|998.24|0
1627443300000|2021-07-28 03:35:00|999.83|998.33|999.39|997.89|999.83|998.33|999.12|997.62|0
1627443600000|2021-07-28 03:40:00|999.38|997.88|999.15|997.65|999.49|997.99|999.04|997.54|0
1627443900000|2021-07-28 03:45:00|999.11|997.61|998.93|997.43|999.15|997.65|998.61|997.11|0
1627444200000|2021-07-28 03:50:00|998.94|997.44|998.89|997.39|999.05|997.55|998.73|997.23|0
1627444500000|2021-07-28 03:55:00|998.84|997.34|998.52|997.02|998.89|997.39|998.41|996.91|0
1627444800000|2021-07-28 04:00:00|998.51|997.01|998.33|996.83|998.53|997.03|998.17|996.67|0
1627445100000|2021-07-28 04:05:00|998.34|996.84|998.4|996.9|998.55|997.05|998.17|996.67|0
1627445400000|2021-07-28 04:10:00|998.39|996.89|998.41|996.91|998.41|996.91|998.08|996.58|0
1627445700000|2021-07-28 04:15:00|998.38|996.88|997.88|996.38|998.38|996.88|997.88|996.38|0
1627446000000|2021-07-28 04:20:00|997.87|996.37|998.09|996.59|998.15|996.65|997.77|996.27|0
1627446300000|2021-07-28 04:25:00|998.1|996.6|997.84|996.34|998.15|996.65|997.79|996.29|0
1627446600000|2021-07-28 04:30:00|997.85|996.35|998|996.5|998.05|996.55|997.58|996.08|0
1627446900000|2021-07-28 04:35:00|997.99|996.49|997.78|996.28|998|996.5|997.67|996.17|0
1627447200000|2021-07-28 04:40:00|997.75|996.25|997.25|995.75|997.75|996.25|997.25|995.75|0
1627447500000|2021-07-28 04:45:00|997.28|995.78|997.89|996.39|997.94|996.44|997.24|995.74|0
1627447800000|2021-07-28 04:50:00|997.88|996.38|997.51|996.01|997.89|996.39|997.36|995.86|0
1627448100000|2021-07-28 04:55:00|997.5|996|997.43|995.93|997.51|996.01|997.14|995.64|0
1627448400000|2021-07-28 05:00:00|997.44|995.94|996.57|995.07|997.44|995.94|996.19|994.69|0
1627448700000|2021-07-28 05:05:00|996.58|995.08|997.22|995.72|997.33|995.83|996.58|995.08|0
1627449000000|2021-07-28 05:10:00|997.21|995.71|997.14|995.64|998.08|996.58|996.89|995.39|0
1627449300000|2021-07-28 05:15:00|997.13|995.63|996.68|995.18|997.33|995.83|996.68|995.18|0
1627449600000|2021-07-28 05:20:00|996.67|995.17|996.66|995.16|996.94|995.44|996.47|994.97|0
1627449900000|2021-07-28 05:25:00|996.68|995.18|997|995.5|997.16|995.66|996.46|994.96|0
1627450200000|2021-07-28 05:30:00|996.98|995.48|996.78|995.28|997.45|995.95|996.68|995.18|0
1627450500000|2021-07-28 05:35:00|996.8|995.3|997.66|996.16|997.66|996.16|996.78|995.28|0
1627450800000|2021-07-28 05:40:00|997.69|996.19|998.73|997.23|998.73|997.23|997.44|995.94|0
1627451100000|2021-07-28 05:45:00|998.74|997.24|999.58|998.08|999.79|998.29|998.67|997.17|0
1627451400000|2021-07-28 05:50:00|999.56|998.06|999.78|998.28|999.99|998.49|999.31|997.81|0
1627451700000|2021-07-28 05:55:00|999.79|998.29|1000.04|998.54|1000.44|998.94|999.38|997.88|0
1627452000000|2021-07-28 06:00:00|999.94|998.44|999.49|997.99|1000.14|998.64|999.18|997.68|0
1627452300000|2021-07-28 06:05:00|999.46|997.96|999|997.5|999.47|997.97|998.94|997.44|0
1627452600000|2021-07-28 06:10:00|998.98|997.48|998.86|997.36|999.06|997.56|998.5|997|0
1627452900000|2021-07-28 06:15:00|998.89|997.39|999.69|998.19|999.83|998.33|998.79|997.29|0
1627453200000|2021-07-28 06:20:00|999.68|998.18|999.6|998.1|999.9|998.4|999.11|997.61|0
1627453500000|2021-07-28 06:25:00|999.61|998.11|1000.32|998.82|1000.43|998.93|999.48|997.98|0
1627453800000|2021-07-28 06:30:00|1000.33|998.83|1000.09|998.59|1000.75|999.25|1000|998.5|0
1627454100000|2021-07-28 06:35:00|1000.1|998.6|999.54|998.04|1000.2|998.7|999.54|998.04|0
1627454400000|2021-07-28 06:40:00|999.55|998.05|999.44|997.94|999.75|998.25|998.88|997.38|0
1627454700000|2021-07-28 06:45:00|999.45|997.95|1000.08|998.58|1000.3|998.8|999.34|997.84|0
1627455000000|2021-07-28 06:50:00|1000.09|998.59|1000.22|998.72|1000.43|998.93|1000|998.5|0
1627455300000|2021-07-28 06:55:00|1000.19|998.69|998.73|997.23|1000.19|998.69|998.73|997.23|0
1627455600000|2021-07-28 07:00:00|998.68|997.18|997.65|996.15|999.66|998.16|997.01|995.51|0
1627455900000|2021-07-28 07:05:00|997.66|996.16|997.78|996.28|998.23|996.73|997.24|995.74|7
1627456200000|2021-07-28 07:10:00|997.81|996.31|997.93|996.83|998.1|997.03|997.23|996.08|2
1627456500000|2021-07-28 07:15:00|998.13|996.93|999.03|998.03|999.13|998.13|997.43|996.33|1
1627456800000|2021-07-28 07:20:00|999.13|998.13|998.83|998.13|999.43|998.53|998.23|997.33|7
1627457100000|2021-07-28 07:25:00|999.23|998.03|999.43|998.73|1000.03|998.93|999.13|998.03|5
1627457400000|2021-07-28 07:30:00|999.53|998.33|998.03|997.03|999.53|998.43|997.73|996.73|8
1627457700000|2021-07-28 07:35:00|998.13|996.93|997.33|996.23|998.23|997.23|996.83|995.83|0
1627458000000|2021-07-28 07:40:00|997.43|996.33|998.73|997.73|998.73|997.73|997.33|996.33|0
1627458300000|2021-07-28 07:45:00|998.53|997.63|998.83|997.73|998.83|997.83|998.03|996.93|0
1627458600000|2021-07-28 07:50:00|998.73|997.63|999.23|998.23|999.53|998.53|998.63|997.63|4
1627458900000|2021-07-28 07:55:00|999.13|997.83|999.23|998.23|999.23|998.23|998.43|997.33|1
1627459200000|2021-07-28 08:00:00|999.13|998.13|999.13|998.13|999.13|998.13|997.73|996.73|0
1627459500000|2021-07-28 08:05:00|999.03|998.03|998.23|997.33|999.13|998.13|998.23|997.23|0
1627459800000|2021-07-28 08:10:00|998.13|997.23|997.93|997.03|998.43|997.43|997.73|996.73|11
1627460100000|2021-07-28 08:15:00|998.23|997.13|998.13|997.23|998.53|997.53|997.63|996.83|14
1627460400000|2021-07-28 08:20:00|998.03|997.33|998.03|997.03|999.03|998.03|997.93|997.03|2
1627460700000|2021-07-28 08:25:00|997.93|996.93|997.73|996.83|998.23|997.13|997.73|996.83|0
1627461000000|2021-07-28 08:30:00|997.83|996.63|999.23|998.23|999.23|998.23|997.63|996.63|0
1627461300000|2021-07-28 08:35:00|999.33|998.33|998.53|997.73|999.43|998.33|998.43|997.73|0
1627461600000|2021-07-28 08:40:00|998.63|997.83|998.33|997.33|998.83|997.83|998.33|997.33|0
1627461900000|2021-07-28 08:45:00|998.43|997.43|998.33|997.33|998.83|997.83|998.13|997.03|1
1627462200000|2021-07-28 08:50:00|998.23|997.23|997.63|996.63|998.33|997.33|997.03|996.03|1
1627462500000|2021-07-28 08:55:00|997.73|996.73|998.13|997.13|998.43|997.33|997.63|996.63|0
1627462800000|2021-07-28 09:00:00|998.03|997.03|998.43|997.43|998.43|997.43|997.63|996.63|0
1627463100000|2021-07-28 09:05:00|998.33|997.33|997.83|996.83|998.53|997.53|997.63|996.53|0
1627463400000|2021-07-28 09:10:00|997.93|996.73|998.13|997.03|998.13|997.03|997.53|996.53|0
1627463700000|2021-07-28 09:15:00|998.23|997.13|998.83|997.83|998.93|997.93|998.23|997.03|0
1627464000000|2021-07-28 09:20:00|998.93|997.73|999.13|998.13|999.43|998.33|998.83|997.73|0
1627464300000|2021-07-28 09:25:00|999.23|998.23|998.93|997.93|999.33|998.33|998.43|997.43|1
1627464600000|2021-07-28 09:30:00|999.03|998.03|998.53|997.53|999.23|998.23|998.53|997.53|0
1627464900000|2021-07-28 09:35:00|998.43|997.43|998.73|997.93|998.93|998.03|998.43|997.43|1
1627465200000|2021-07-28 09:40:00|999.13|998.03|999.73|998.73|999.73|998.73|999.13|998.03|1
1627465500000|2021-07-28 09:45:00|999.83|998.83|999.33|998.33|999.93|998.93|999.33|998.23|2
1627465800000|2021-07-28 09:50:00|999.23|998.23|999.93|998.93|1000.03|998.93|999.23|998.23|0
1627466100000|2021-07-28 09:55:00|1000.03|999.03|999.79|998.69|1000.33|999.33|999.69|998.69|2
1627466400000|2021-07-28 10:00:00|999.69|998.79|999.99|998.99|1000.19|999.09|999.69|998.69|0
1627466700000|2021-07-28 10:05:00|1000.09|999.09|999.39|998.39|1000.09|999.09|999.39|998.39|0
1627467000000|2021-07-28 10:10:00|999.49|998.49|998.69|997.79|999.59|998.49|998.69|997.69|93
1627467300000|2021-07-28 10:15:00|998.79|998.39|999.69|998.69|999.79|998.69|998.59|997.59|55
1627467600000|2021-07-28 10:20:00|999.59|998.59|999.49|998.49|999.79|998.79|999.29|998.29|0
1627467900000|2021-07-28 10:25:00|999.39|998.39|999.49|998.49|999.59|998.59|998.99|997.99|0
1627468200000|2021-07-28 10:30:00|999.59|998.59|998.79|997.89|999.69|998.59|998.79|997.89|0
1627468500000|2021-07-28 10:35:00|998.69|997.99|998.59|997.89|999.09|998.19|998.59|997.89|1
1627468800000|2021-07-28 10:40:00|998.49|997.49|998.39|997.59|998.59|997.59|998.39|997.39|25
1627469100000|2021-07-28 10:45:00|998.79|997.49|998.89|997.89|998.89|997.89|998.59|997.39|2
1627469400000|2021-07-28 10:50:00|998.99|997.99|999.09|997.99|999.49|998.49|998.79|997.79|0
1627469700000|2021-07-28 10:55:00|999.19|998.09|998.79|997.79|999.39|998.29|998.79|997.79|0
1627470000000|2021-07-28 11:00:00|998.89|997.89|999.39|998.29|999.39|998.39|998.69|997.69|1
1627470300000|2021-07-28 11:05:00|999.29|998.19|998.99|997.99|999.39|998.29|998.79|997.79|0
1627470600000|2021-07-28 11:10:00|999.09|998.09|998.79|997.79|999.29|998.19|998.79|997.79|0
1627470900000|2021-07-28 11:15:00|998.69|997.69|998.59|997.49|998.69|997.79|997.99|996.99|0
1627471200000|2021-07-28 11:20:00|998.49|997.39|999.29|998.29|999.39|998.39|998.39|997.39|0
1627471500000|2021-07-28 11:25:00|999.39|998.19|999.29|998.29|999.39|998.39|999.09|997.99|0
1627471800000|2021-07-28 11:30:00|999.39|998.19|999.49|998.49|999.79|998.79|999.29|998.19|0
1627472100000|2021-07-28 11:35:00|999.59|998.39|998.89|997.89|999.59|998.39|998.89|997.79|0
1627472400000|2021-07-28 11:40:00|998.79|997.79|998.19|997.09|998.79|997.89|998.19|997.09|0
1627472700000|2021-07-28 11:45:00|998.29|997.19|998.09|996.99|998.39|997.39|998.09|996.99|1
1627473000000|2021-07-28 11:50:00|997.99|996.89|997.89|996.89|997.99|996.99|997.79|996.79|0
1627473300000|2021-07-28 11:55:00|997.79|996.79|997.89|996.79|998.09|997.09|997.69|996.69|0
1627473600000|2021-07-28 12:00:00|997.79|996.69|997.99|996.89|998.39|997.39|997.79|996.69|0
1627473900000|2021-07-28 12:05:00|997.89|996.99|998.09|997.09|998.59|997.59|997.79|996.79|0
1627474200000|2021-07-28 12:10:00|998.19|996.99|998.09|996.99|998.19|997.19|997.79|996.79|0
1627474500000|2021-07-28 12:15:00|998.19|997.09|997.69|996.59|998.19|997.19|997.29|996.29|12
1627474800000|2021-07-28 12:20:00|997.59|996.49|997.59|996.59|997.59|996.59|997.09|996.09|1
1627475100000|2021-07-28 12:25:00|997.49|996.69|998.09|995.99|998.09|996.99|997.49|995.99|0
1627475400000|2021-07-28 12:30:00|997.99|996.09|997.89|996.89|998.29|997.29|997.79|995.99|1
1627475700000|2021-07-28 12:35:00|998.29|996.99|998.39|997.39|998.59|997.59|998.29|996.99|1
1627476000000|2021-07-28 12:40:00|998.29|997.29|998.29|997.19|998.69|997.59|998.19|997.09|0
1627476300000|2021-07-28 12:45:00|998.39|997.29|998.79|997.79|998.79|997.79|998.39|997.29|0
1627476600000|2021-07-28 12:50:00|998.69|997.69|999.19|998.19|999.19|998.19|998.69|997.59|0
1627476900000|2021-07-28 12:55:00|999.09|998.09|998.89|997.89|999.29|998.29|998.79|997.79|0
1627477200000|2021-07-28 13:00:00|998.99|997.99|999.09|998.09|999.39|998.39|998.79|997.79|0
1627477500000|2021-07-28 13:05:00|998.99|997.99|998.59|997.79|999.09|998.09|998.59|997.59|1
1627477800000|2021-07-28 13:10:00||997.69||997.69||997.89||997.69|0
1627478100000|2021-07-28 13:15:00|998.99|997.79|999.19|998.29|999.19|998.39|998.99|997.69|4
1627478400000|2021-07-28 13:20:00|999.49|998.39|999.69|998.79|999.89|998.79|999.29|998.39|2
1627478700000|2021-07-28 13:25:00|999.52|998.62|998.85|998.05|999.62|998.62|998.85|997.95|0
1627479000000|2021-07-28 13:30:00|999.25|998.15|999.75|998.65|1000.15|999.05|998.75|997.75|9
1627479300000|2021-07-28 13:35:00|999.85|998.75|999.55|998.45|999.85|998.75|998.95|997.95|0
1627479600000|2021-07-28 13:40:00|999.45|998.35|998.55|997.55|999.55|998.55|997.75|996.75|0
1627479900000|2021-07-28 13:45:00|998.45|997.45|998.95|997.85|999.15|998.15|997.95|996.95|0
1627480200000|2021-07-28 13:50:00|998.85|997.95|998.05|997.05|999.05|998.05|998.05|996.95|0
1627480500000|2021-07-28 13:55:00|998.15|996.95|997.55|996.55|998.35|997.35|997.55|996.55|39
1627480800000|2021-07-28 14:00:00|997.65|996.65|998.05|997.05|998.15|997.15|997.55|996.55|2
1627481100000|2021-07-28 14:05:00|998.15|997.15|998.85|997.85|999.25|998.25|998.05|997.15|3
1627481400000|2021-07-28 14:10:00|998.69|997.69|997.59|996.49|998.79|997.79|997.49|996.49|0
1627481700000|2021-07-28 14:15:00|997.49|996.59|998.08|996.58|998.08|996.79|996.99|996.19|7
1627482000000|2021-07-28 14:20:00|998.09|996.59|998.46|996.96|998.6|997.1|998.07|996.57|0
1627482300000|2021-07-28 14:25:00|998.39|996.89|998.25|996.75|998.51|997.01|998|996.5|207
1627482600000|2021-07-28 14:30:00|998.24|996.74|999.03|997.53|999.03|997.53|998.13|996.63|0
1627482900000|2021-07-28 14:35:00|999.02|997.52|998.66|997.16|999.22|997.72|998.66|997.16|31
1627483200000|2021-07-28 14:40:00|998.65|997.15|998.18|996.68|998.86|997.36|997.86|996.36|0
1627483500000|2021-07-28 14:45:00|998.16|996.66|998.7|997.2|998.79|997.29|998.07|996.57|0
1627483800000|2021-07-28 14:50:00|998.69|997.19|999.47|997.97|999.47|997.97|998.61|997.11|0
1627484100000|2021-07-28 14:55:00|999.46|997.96|999.08|997.58|999.46|997.96|998.92|997.42|0
1627484400000|2021-07-28 15:00:00|999.05|997.55|998.81|997.31|999.19|997.69|998.61|997.11|0
1627484700000|2021-07-28 15:05:00|998.82|997.32|998.89|997.39|999.01|997.51|998.67|997.17|0
1627485000000|2021-07-28 15:10:00|998.88|997.38|998.83|997.33|999.29|997.79|998.72|997.22|0
1627485300000|2021-07-28 15:15:00|998.84|997.34|998.95|997.45|999.1|997.6|998.6|997.1|0
1627485600000|2021-07-28 15:20:00|998.96|997.46|999.42|997.92|999.54|998.04|998.95|997.45|0
1627485900000|2021-07-28 15:25:00|999.4|997.9|999.38|997.88|999.5|998|999.19|997.69|0
1627486200000|2021-07-28 15:30:00|999.35|997.85|999.52|998.02|1000.04|998.54|999.18|997.68|0
1627486500000|2021-07-28 15:35:00|999.54|998.04|999.86|998.36|1000.08|998.58|999.52|998.02|0
1627486800000|2021-07-28 15:40:00|999.76|998.26|999.55|998.05|999.76|998.26|999.54|998.04|0
1627487100000|2021-07-28 15:45:00|999.56|998.06|999.21|997.71|999.81|998.31|999.08|997.58|0
1627487400000|2021-07-28 15:50:00|999.22|997.72|999.42|997.92|999.44|997.94|999.19|997.69|0
1627487700000|2021-07-28 15:55:00|999.43|997.93|999.36|997.86|999.67|998.17|999.35|997.85|0
1627488000000|2021-07-28 16:00:00|999.39|997.89|999.12|997.62|999.47|997.97|999.03|997.53|0
1627488300000|2021-07-28 16:05:00|999.13|997.63|999.24|997.74|999.37|997.87|999.12|997.62|0
1627488600000|2021-07-28 16:10:00|999.26|997.76|999.34|997.84|999.48|997.98|999.23|997.73|0
1627488900000|2021-07-28 16:15:00|999.33|997.83|999.31|997.81|999.33|997.83|998.87|997.37|0
1627489200000|2021-07-28 16:20:00|999.32|997.82|999.19|997.69|999.42|997.92|998.97|997.47|0
1627489500000|2021-07-28 16:25:00|999.2|997.7|999.15|997.65|999.4|997.9|999.15|997.65|0
1627489800000|2021-07-28 16:30:00|999.16|997.66|999.38|997.88|999.39|997.89|999.15|997.65|0
1627490100000|2021-07-28 16:35:00|999.39|997.89|999.23|997.73|999.41|997.91|999.01|997.51|0
1627490400000|2021-07-28 16:40:00|999.22|997.72|998.77|997.27|999.22|997.72|998.66|997.16|0
1627490700000|2021-07-28 16:45:00|998.76|997.26|999.12|997.62|999.12|997.62|998.76|997.26|0
1627491000000|2021-07-28 16:50:00|999.11|997.61|998.98|997.48|999.23|997.73|998.87|997.37|0
1627491300000|2021-07-28 16:55:00|998.99|997.49|998.91|997.41|999.11|997.61|998.68|997.18|0
1627491600000|2021-07-28 17:00:00|998.92|997.42|998.87|997.37|999.13|997.63|998.75|997.25|0
1627491900000|2021-07-28 17:05:00|998.88|997.38|998.87|997.37|999|997.5|998.55|997.05|0
1627492200000|2021-07-28 17:10:00|998.88|997.38|998.34|996.84|998.99|997.49|998.33|996.83|0
1627492500000|2021-07-28 17:15:00|998.31|996.81|998|996.5|998.35|996.85|997.88|996.38|0
1627492800000|2021-07-28 17:20:00|998.01|996.51|998.11|996.61|998.24|996.74|998|996.5|0
1627493100000|2021-07-28 17:25:00|998.08|996.58|998|996.5|998.12|996.62|997.78|996.28|0
1627493400000|2021-07-28 17:30:00|997.99|996.49|997.76|996.26|998.14|996.64|997.75|996.25|0
1627493700000|2021-07-28 17:35:00|997.77|996.27|997.66|996.16|997.99|996.49|997.66|996.16|0
1627494000000|2021-07-28 17:40:00|997.69|996.19|997.93|996.43|997.93|996.43|997.66|996.16|0
1627494300000|2021-07-28 17:45:00|997.92|996.42|998.17|996.67|998.27|996.77|997.92|996.42|0
1627494600000|2021-07-28 17:50:00|998.18|996.68|998.07|996.57|998.28|996.78|998.01|996.51|0
1627494900000|2021-07-28 17:55:00|998.06|996.56|997.56|996.06|998.14|996.64|997.49|995.99|0
1627495200000|2021-07-28 18:00:00|997.55|996.05|999.05|997.55|999.46|997.96|996.88|995.38|0
1627495500000|2021-07-28 18:05:00|999.06|997.56|998.7|997.2|999.27|997.77|998.32|996.82|0
1627495800000|2021-07-28 18:10:00|998.71|997.21|999.22|997.72|999.22|997.72|998.6|997.1|0
1627496100000|2021-07-28 18:15:00|999.21|997.71|999.12|997.62|999.36|997.86|999.04|997.54|0
1627496400000|2021-07-28 18:20:00|999.08|997.58|999.34|997.84|999.47|997.97|998.87|997.37|0
1627496700000|2021-07-28 18:25:00|999.35|997.85|999.01|997.51|999.45|997.95|998.78|997.28|0
1627497000000|2021-07-28 18:30:00|999.02|997.52|999.37|997.87|999.43|997.93|998.77|997.27|0
1627497300000|2021-07-28 18:35:00|999.36|997.86|999.36|997.86|999.59|998.09|998.47|996.97|0
1627497600000|2021-07-28 18:40:00|999.37|997.87|999.75|998.25|999.85|998.35|999.14|997.64|0
1627497900000|2021-07-28 18:45:00|999.79|998.29|1000.06|998.56|1000.1|998.6|999.56|998.06|0
1627498200000|2021-07-28 18:50:00|1000.07|998.57|999.75|998.25|1000.3|998.8|999.53|998.03|0
1627498500000|2021-07-28 18:55:00|999.76|998.26|999.66|998.16|999.91|998.41|999.65|998.15|0
1627498800000|2021-07-28 19:00:00|999.67|998.17|999.54|998.04|999.84|998.34|999.4|997.9|0
1627499100000|2021-07-28 19:05:00|999.56|998.06|999.42|997.92|999.66|998.16|999.3|997.8|0
1627499400000|2021-07-28 19:10:00|999.43|997.93|999.56|998.06|999.58|998.08|999.22|997.72|0
1627499700000|2021-07-28 19:15:00|999.57|998.07|999.33|997.83|999.7|998.2|999.32|997.82|0
1627500000000|2021-07-28 19:20:00|999.34|997.84|998.98|997.48|999.45|997.95|998.73|997.23|0
1627500300000|2021-07-28 19:25:00|999.01|997.51|998.83|997.33|999.22|997.72|998.79|997.29|0
1627500600000|2021-07-28 19:30:00|998.84|997.34|999.28|997.78|999.39|997.89|998.83|997.33|0
1627500900000|2021-07-28 19:35:00|999.27|997.77|998.79|997.29|999.38|997.88|998.79|997.29|0
1627501200000|2021-07-28 19:40:00|998.8|997.3|999.26|997.76|999.27|997.77|998.79|997.29|0
1627501500000|2021-07-28 19:45:00|999.25|997.75|999.02|997.52|999.35|997.85|998.85|997.35|0
1627501800000|2021-07-28 19:50:00|999.05|997.55|998.72|997.22|999.14|997.64|998.66|997.16|0
1627502100000|2021-07-28 19:55:00|998.7|997.2|998.16|996.66|998.7|997.2|997.57|996.07|0
1627502400000|2021-07-28 20:00:00|998.14|996.64|997.76|996.26|998.24|996.74|997.71|996.21|0
1627502700000|2021-07-28 20:05:00|997.75|996.25|997.52|996.02|998.02|996.52|997.52|996.02|0
1627503000000|2021-07-28 20:10:00|997.56|996.06|997.8|996.3|997.98|996.48|997.52|996.02|0
1627503300000|2021-07-28 20:15:00|997.79|996.29|997.89|996.39|997.89|996.39|997.65|996.15|0
1627503600000|2021-07-28 20:20:00|997.87|996.37|997.76|996.26|997.87|996.37|997.71|996.21|0
1627503900000|2021-07-28 20:25:00|997.8|996.3|997.8|996.3|997.89|996.39|997.76|996.26|0
1627504200000|2021-07-28 20:30:00|997.78|996.28|997.89|996.39|997.89|996.39|997.76|996.26|0
1627504500000|2021-07-28 20:35:00|997.9|996.4|997.93|996.43|997.98|996.48|997.76|996.26|0
1627504800000|2021-07-28 20:40:00|997.94|996.44|997.93|996.43|997.98|996.48|997.93|996.43|0
1627505700000|2021-07-28 20:55:00|997.94|996.44|997.93|996.43|997.96|996.46|997.91|996.41|0
1627506000000|2021-07-28 21:00:00|997.91|996.41|997.88|996.38|997.95|996.45|997.88|996.38|0
1627506300000|2021-07-28 21:05:00|997.89|996.39|997.88|996.38|997.89|996.39|997.88|996.38|0
1627506600000|2021-07-28 21:10:00|997.86|996.36|997.89|996.39|997.89|996.39|997.86|996.36|0
1627506900000|2021-07-28 21:15:00|997.91|996.41|997.91|996.41|997.91|996.41|997.89|996.39|0
1627507200000|2021-07-28 21:20:00|997.88|996.38|997.89|996.39|997.91|996.41|997.88|996.38|0
1627507500000|2021-07-28 21:25:00|997.91|996.41|997.89|996.39|997.91|996.41|997.89|996.39|0
1627507800000|2021-07-28 21:30:00|997.86|996.36|997.89|996.39|997.89|996.39|997.86|996.36|0
1627508100000|2021-07-28 21:35:00|997.91|996.41|997.91|996.41|997.91|996.41|997.91|996.41|0
1627508400000|2021-07-28 21:40:00|997.89|996.39|997.88|996.38|997.89|996.39|997.88|996.38|0
1627508700000|2021-07-28 21:45:00|997.89|996.39|997.88|996.38|997.89|996.39|997.88|996.38|0
1627509000000|2021-07-28 21:50:00|997.89|996.39|997.97|996.47|997.97|996.47|997.89|996.39|0
1627509300000|2021-07-28 21:55:00|997.99|996.49|997.99|996.49|997.99|996.49|997.99|996.49|0
1627509600000|2021-07-28 22:00:00|998.04|996.54|998.02|996.52|998.23|996.73|997.93|996.43|0
1627509900000|2021-07-28 22:05:00|998.03|996.53|998.18|996.68|998.22|996.72|998.02|996.52|0
1627510200000|2021-07-28 22:10:00|998.2|996.7|998.22|996.72|998.31|996.81|998.18|996.68|0
1627510500000|2021-07-28 22:15:00|998.2|996.7|998.07|996.57|998.27|996.77|998.07|996.57|0
1627510800000|2021-07-28 22:20:00|998.06|996.56|998.18|996.68|998.18|996.68|998.02|996.52|0
1627511100000|2021-07-28 22:25:00|998.2|996.7|998.27|996.77|998.4|996.9|998.2|996.7|0
1627511400000|2021-07-28 22:30:00|998.31|996.81|997.93|996.43|998.31|996.81|997.93|996.43|0
1627511700000|2021-07-28 22:35:00|997.94|996.44|997.93|996.43|998.07|996.57|997.89|996.39|0
1627512000000|2021-07-28 22:40:00|997.94|996.44|997.89|996.39|998.07|996.57|997.85|996.35|0
1627512300000|2021-07-28 22:45:00|997.87|996.37|997.89|996.39|997.98|996.48|997.85|996.35|0
1627512600000|2021-07-28 22:50:00|997.91|996.41|997.98|996.48|998.02|996.52|997.91|996.41|0
1627512900000|2021-07-28 22:55:00|998|996.5|998.22|996.72|998.22|996.72|997.98|996.48|0
1627513200000|2021-07-28 23:00:00|998.24|996.74|997.85|996.35|998.24|996.74|997.85|996.35|0
1627513500000|2021-07-28 23:05:00|997.87|996.37|997.93|996.43|998.02|996.52|997.87|996.37|0
1627513800000|2021-07-28 23:10:00|997.91|996.41|997.71|996.21|997.93|996.43|997.65|996.15|0
1627514100000|2021-07-28 23:15:00|997.72|996.22|997.8|996.3|997.8|996.3|997.71|996.21|0
1627514400000|2021-07-28 23:20:00|997.81|996.31|997.93|996.43|998.02|996.52|997.8|996.3|0
1627514700000|2021-07-28 23:25:00|997.89|996.39|998.02|996.52|998.02|996.52|997.89|996.39|0
1627515000000|2021-07-28 23:30:00|997.98|996.48|998.11|996.61|998.11|996.61|997.93|996.43|0
1627515300000|2021-07-28 23:35:00|998.07|996.57|998.09|996.59|998.18|996.68|997.98|996.48|0
1627515600000|2021-07-28 23:40:00|998.07|996.57|998.27|996.77|998.31|996.81|998.07|996.57|0
1627515900000|2021-07-28 23:45:00|998.26|996.76|998.18|996.68|998.31|996.81|998.18|996.68|0
1627516200000|2021-07-28 23:50:00|998.17|996.67|998.18|996.68|998.35|996.85|998.11|996.61|0
1627516500000|2021-07-28 23:55:00|998.2|996.7|998.35|996.85|998.35|996.85|998.18|996.68|0
1627516800000|2021-07-29 00:00:00|998.31|996.81|997.93|996.43|998.4|996.9|997.8|996.3|0
1627517100000|2021-07-29 00:05:00|997.91|996.41|997.47|995.97|997.93|996.43|997.38|995.88|0
1627517400000|2021-07-29 00:10:00|997.48|995.98|997.56|996.06|997.6|996.1|997.25|995.75|0
1627517700000|2021-07-29 00:15:00|997.55|996.05|997.91|996.41|998.02|996.52|997.28|995.78|0
1627518000000|2021-07-29 00:20:00|997.9|996.4|997.8|996.3|998.22|996.72|997.8|996.3|0
1627518300000|2021-07-29 00:25:00|997.81|996.31|997.42|995.92|997.84|996.34|997.41|995.91|0
1627518600000|2021-07-29 00:30:00|997.43|995.93|997.57|996.07|997.62|996.12|997.25|995.75|0
1627518900000|2021-07-29 00:35:00|997.55|996.05|997.98|996.48|997.99|996.49|997.36|995.86|0
1627519200000|2021-07-29 00:40:00|997.96|996.46|997.67|996.17|998.09|996.59|997.51|996.01|0
1627519500000|2021-07-29 00:45:00|997.72|996.22|998.14|996.64|998.14|996.64|997.72|996.22|0
1627519800000|2021-07-29 00:50:00|998.16|996.66|998.04|996.54|998.2|996.7|997.89|996.39|0
1627520100000|2021-07-29 00:55:00|998.06|996.56|998.26|996.76|998.26|996.76|997.9|996.4|0
1627520400000|2021-07-29 01:00:00|998.28|996.78|998|996.5|998.33|996.83|997.88|996.38|0
1627520700000|2021-07-29 01:05:00|997.99|996.49|997.99|996.49|998.15|996.65|997.89|996.39|0
1627521000000|2021-07-29 01:10:00|998|996.5|997.67|996.17|998.1|996.6|997.61|996.11|0
1627521300000|2021-07-29 01:15:00|997.65|996.15|997.88|996.38|997.88|996.38|997.11|995.61|0
1627521600000|2021-07-29 01:20:00|997.91|996.41|997.33|995.83|997.99|996.49|997.27|995.77|0
1627521900000|2021-07-29 01:25:00|997.31|995.81|997.33|995.83|997.33|995.83|997.11|995.61|0
1627522200000|2021-07-29 01:30:00|997.31|995.81|996.94|995.44|997.43|995.93|996.8|995.3|0
1627522500000|2021-07-29 01:35:00|996.93|995.43|996.6|995.1|997.01|995.51|996.6|995.1|0
1627522800000|2021-07-29 01:40:00|996.64|995.14|996.91|995.41|997.04|995.54|996.6|995.1|0
1627523100000|2021-07-29 01:45:00|996.9|995.4|996.66|995.16|996.9|995.4|996.12|994.62|0
1627523400000|2021-07-29 01:50:00|996.65|995.15|996.01|994.51|996.72|995.22|996|994.5|0
1627523700000|2021-07-29 01:55:00|995.96|994.46|995.92|994.42|996.24|994.74|995.91|994.41|0
1627524000000|2021-07-29 02:00:00|995.93|994.43|996.17|994.67|996.24|994.74|995.91|994.41|0
1627524300000|2021-07-29 02:05:00|996.16|994.66|996.12|994.62|996.45|994.95|995.9|994.4|0
1627524600000|2021-07-29 02:10:00|996.11|994.61|996.64|995.14|996.64|995.14|996.02|994.52|0
1627524900000|2021-07-29 02:15:00|996.65|995.15|996.44|994.94|996.66|995.16|996.43|994.93|0
1627525200000|2021-07-29 02:20:00|996.45|994.95|996.35|994.85|996.46|994.96|996.25|994.75|0
1627525500000|2021-07-29 02:25:00|996.36|994.86|996.56|995.06|996.56|995.06|996.13|994.63|0
1627525800000|2021-07-29 02:30:00|996.57|995.07|996.65|995.15|996.76|995.26|996.19|994.69|0
1627526100000|2021-07-29 02:35:00|996.66|995.16|997.54|996.04|997.85|996.35|996.65|995.15|0
1627526400000|2021-07-29 02:40:00|997.55|996.05|997.22|995.72|997.65|996.15|997.12|995.62|0
1627526700000|2021-07-29 02:45:00|997.21|995.71|997.64|996.14|997.65|996.15|997.11|995.61|0
1627527000000|2021-07-29 02:50:00|997.65|996.15|997.53|996.03|997.85|996.35|997.43|995.93|0
1627527300000|2021-07-29 02:55:00|997.54|996.04|997.65|996.15|997.65|996.15|997.37|995.87|0
1627527600000|2021-07-29 03:00:00|997.66|996.16|997.66|996.16|997.77|996.27|997.57|996.07|0
1627527900000|2021-07-29 03:05:00|997.67|996.17|997.68|996.18|997.99|996.49|997.67|996.17|0
1627528200000|2021-07-29 03:10:00|997.67|996.17|997.7|996.2|997.79|996.29|997.58|996.08|0
1627528500000|2021-07-29 03:15:00|997.73|996.23|997.58|996.08|997.8|996.3|997.58|996.08|0
1627528800000|2021-07-29 03:20:00|997.59|996.09|997.37|995.87|997.59|996.09|997.37|995.87|0
1627529100000|2021-07-29 03:25:00|997.38|995.88|997.05|995.55|997.38|995.88|997.04|995.54|0
1627529400000|2021-07-29 03:30:00|997.07|995.57|997.27|995.77|997.37|995.87|997.05|995.55|0
1627529700000|2021-07-29 03:35:00|997.26|995.76|997.37|995.87|997.37|995.87|997.16|995.66|0
1627530000000|2021-07-29 03:40:00|997.36|995.86|997.37|995.87|997.49|995.99|997.27|995.77|0
1627530300000|2021-07-29 03:45:00|997.36|995.86|997.32|995.82|997.38|995.88|997.16|995.66|0
1627530600000|2021-07-29 03:50:00|997.27|995.77|997.16|995.66|997.27|995.77|997.15|995.65|0
1627530900000|2021-07-29 03:55:00|997.15|995.65|997.15|995.65|997.15|995.65|996.94|995.44|0
1627531200000|2021-07-29 04:00:00|997.19|995.69|997.25|995.75|997.3|995.8|997.14|995.64|0
1627531500000|2021-07-29 04:05:00|997.26|995.76|997.29|995.79|997.36|995.86|997.25|995.75|0
1627531800000|2021-07-29 04:10:00|997.3|995.8|997.58|996.08|997.58|996.08|997.3|995.8|0
1627532100000|2021-07-29 04:15:00|997.57|996.07|997.57|996.07|997.68|996.18|997.47|995.97|0
1627532400000|2021-07-29 04:20:00|997.58|996.08|997.68|996.18|997.68|996.18|997.57|996.07|0
1627532700000|2021-07-29 04:25:00|997.67|996.17|997.52|996.02|997.68|996.18|997.51|996.01|0
1627533000000|2021-07-29 04:30:00|997.5|996|997.74|996.24|997.79|996.29|997.47|995.97|0
1627533300000|2021-07-29 04:35:00|997.75|996.25|997.49|995.99|997.81|996.31|997.48|995.98|0
1627533600000|2021-07-29 04:40:00|997.5|996|997.48|995.98|997.63|996.13|997.48|995.98|0
1627533900000|2021-07-29 04:45:00|997.51|996.01|997.81|996.31|997.92|996.42|997.51|996.01|0
1627534200000|2021-07-29 04:50:00|997.8|996.3|997.58|996.08|997.81|996.31|997.48|995.98|0
1627534500000|2021-07-29 04:55:00|997.57|996.07|997.48|995.98|997.59|996.09|997.47|995.97|0
1627534800000|2021-07-29 05:00:00|997.49|995.99|997.52|996.02|997.79|996.29|997.47|995.97|0
1627535100000|2021-07-29 05:05:00|997.54|996.04|997.59|996.09|997.8|996.3|997.31|995.81|0
1627535400000|2021-07-29 05:10:00|997.61|996.11|997.52|996.02|997.81|996.31|997.52|996.02|0
1627535700000|2021-07-29 05:15:00|997.48|995.98|997.89|996.39|998|996.5|997.48|995.98|0
1627536000000|2021-07-29 05:20:00|997.9|996.4|997.95|996.45|998.12|996.62|997.79|996.29|0
1627536300000|2021-07-29 05:25:00|997.93|996.43|998.34|996.84|998.34|996.84|997.9|996.4|0
1627536600000|2021-07-29 05:30:00|998.31|996.81|998.46|996.96|998.68|997.18|998.13|996.63|0
1627536900000|2021-07-29 05:35:00|998.48|996.98|998.37|996.87|998.61|997.11|998.36|996.86|0
1627537200000|2021-07-29 05:40:00|998.38|996.88|998.57|997.07|998.61|997.11|998.36|996.86|0
1627537500000|2021-07-29 05:45:00|998.53|997.03|998.56|997.06|998.57|997.07|998.26|996.76|0
1627537800000|2021-07-29 05:50:00|998.55|997.05|998.36|996.86|998.55|997.05|998.24|996.74|0
1627538100000|2021-07-29 05:55:00|998.34|996.84|998.47|996.97|998.47|996.97|998.15|996.65|0
1627538400000|2021-07-29 06:00:00|998.5|997|999.17|997.67|999.37|997.87|998.36|996.86|0
1627538700000|2021-07-29 06:05:00|999.16|997.66|998.98|997.48|999.17|997.67|998.84|997.34|0
1627539000000|2021-07-29 06:10:00|999.01|997.51|999.64|998.14|999.85|998.35|998.98|997.48|0
1627539300000|2021-07-29 06:15:00|999.61|998.11|999.92|998.42|999.94|998.44|999.44|997.94|0
1627539600000|2021-07-29 06:20:00|999.88|998.38|1000.34|998.84|1000.35|998.85|999.63|998.13|0
1627539900000|2021-07-29 06:25:00|1000.33|998.83|1000.55|999.05|1000.57|999.07|1000.14|998.64|0
1627540200000|2021-07-29 06:30:00|1000.54|999.04|1001.06|999.56|1001.26|999.76|1000.34|998.84|0
1627540500000|2021-07-29 06:35:00|1001.05|999.55|1000.94|999.44|1001.27|999.77|1000.54|999.04|0
1627540800000|2021-07-29 06:40:00|1000.91|999.41|1001.03|999.53|1001.14|999.64|1000.53|999.03|0
1627541100000|2021-07-29 06:45:00|1001.04|999.54|1000.94|999.44|1001.45|999.95|1000.94|999.44|0
1627541400000|2021-07-29 06:50:00|1000.97|999.47|1001.46|999.96|1001.97|1000.47|1000.94|999.44|0
1627541700000|2021-07-29 06:55:00|1001.47|999.97|1001.87|1000.37|1002.27|1000.77|1001.47|999.97|0
1627542000000|2021-07-29 07:00:00|1001.83|1000.33|1004.56|1003.06|1004.77|1003.27|1001.56|1000.06|2
1627542300000|2021-07-29 07:05:00|1004.46|1002.96|1004.24|1002.74|1005.24|1003.41|1003.59|1002.09|2
1627542600000|2021-07-29 07:10:00|1004.49|1003.24|1004.24|1003.24|1004.49|1003.49|1003.74|1002.74|6
1627542900000|2021-07-29 07:15:00|1004.49|1003.49|1004.24|1003.49|1004.74|1003.74|1003.99|1003.24|2
1627543200000|2021-07-29 07:20:00|1004.74|1003.74|1003.99|1003.24|1005.24|1003.99|1003.99|1003.24|40
1627543500000|2021-07-29 07:25:00|1004.49|1003.49|1003.99|1002.74|1004.49|1003.49|1003.99|1002.74|32
1627543800000|2021-07-29 07:30:00|1003.74|1002.49|1003.74|1002.99|1004.24|1002.99|1003.49|1002.49|3
1627544100000|2021-07-29 07:35:00|1003.49|1002.49|1003.24|1002.24|1003.49|1002.49|1002.74|1001.74|71
1627544400000|2021-07-29 07:40:00|1003.34|1002.34|1003.84|1002.84|1003.84|1002.84|1003.09|1001.84|1
1627544700000|2021-07-29 07:45:00|1004.09|1003.09|1004.34|1003.34|1004.59|1003.59|1004.09|1003.09|0
1627545000000|2021-07-29 07:50:00|1004.59|1003.59|1004.59|1003.59|1005.34|1004.09|1004.59|1003.59|3
1627545300000|2021-07-29 07:55:00|1004.34|1003.34|1003.34|1002.34|1004.34|1003.59|1003.34|1002.34|1
1627545600000|2021-07-29 08:00:00|1003.09|1001.84|1003.84|1002.59|1003.84|1002.59|1003.09|1001.84|33
1627545900000|2021-07-29 08:05:00|1004.09|1002.84|1004.84|1003.59|1004.84|1003.59|1003.34|1002.34|0
1627546200000|2021-07-29 08:10:00|1005.09|1003.84|1005.59|1004.34|1005.59|1004.59|1005.09|1003.84|5
1627546500000|2021-07-29 08:15:00|1005.34|1004.09|1005.34|1004.09|1005.59|1004.09|1005.09|1004.09|5
1627546800000|2021-07-29 08:20:00|1005.09|1003.84|1004.84|1003.84|1005.34|1004.09|1004.84|1003.59|8
1627547100000|2021-07-29 08:25:00|1005.09|1004.09|1006.09|1004.84|1006.09|1005.09|1004.84|1004.09|1
1627547400000|2021-07-29 08:30:00|1005.84|1004.59|1005.34|1004.34|1006.09|1005.09|1005.34|1004.34|0
1627547700000|2021-07-29 08:35:00|1005.09|1004.09|1005.09|1003.84|1005.34|1004.09|1004.59|1003.59|2
1627548000000|2021-07-29 08:40:00|1005.34|1004.09|1004.34|1003.34|1005.34|1004.09|1004.34|1003.34|0
1627548300000|2021-07-29 08:45:00|1004.59|1003.59|1004.59|1003.59|1004.84|1003.84|1004.59|1003.34|0
1627548600000|2021-07-29 08:50:00|1004.34|1003.34|1004.59|1003.59|1004.84|1003.59|1004.09|1003.34|0
1627548900000|2021-07-29 08:55:00|1004.84|1003.34|1004.34|1003.34|1004.84|1003.59|1004.34|1003.34|5
1627549200000|2021-07-29 09:00:00|1004.09|1002.84|1005.09|1004.09|1005.09|1004.09|1004.09|1002.84|52
1627549500000|2021-07-29 09:05:00|1004.84|1003.84|1004.34|1003.34|1004.84|1003.84|1004.34|1003.34|3
1627549800000|2021-07-29 09:10:00|1004.59|1003.59|1004.59|1003.59|1004.59|1003.59|1004.34|1003.34|0
1627550100000|2021-07-29 09:15:00|1004.84|1003.34|1004.84|1003.59|1005.09|1003.84|1004.34|1003.34|0
1627550400000|2021-07-29 09:20:00|1005.09|1003.84|1004.59|1003.59|1005.09|1003.84|1004.34|1003.34|1
1627550700000|2021-07-29 09:25:00|1004.34|1003.34|1004.09|1002.84|1004.34|1003.34|1004.09|1002.84|12
1627551000000|2021-07-29 09:30:00|1003.84|1003.09|1003.84|1003.09|1003.84|1003.09|1003.84|1002.84|0
1627551300000|2021-07-29 09:35:00|1004.34|1003.34|1004.84|1004.09|1004.84|1004.09|1004.34|1003.34|7
1627551600000|2021-07-29 09:40:00|1005.09|1003.84|1004.59|1003.84|1005.09|1004.09|1004.59|1003.84|1
1627551900000|2021-07-29 09:45:00|||||||||3
1627552200000|2021-07-29 09:50:00|1004.34|1003.34|1004.34|1003.34|1004.34|1003.59|1004.09|1003.34|21
1627552500000|2021-07-29 09:55:00|1004.09|1003.59|1004.59|1003.34|1004.59|1003.84|1004.09|1003.34|19
1627552800000|2021-07-29 10:00:00|1004.34||1004.34||1004.59||1004.09||0
1627553100000|2021-07-29 10:05:00|1004.09|1002.84|1004.09|1002.84|1004.59|1002.84|1004.09|1002.84|26
1627553400000|2021-07-29 10:10:00||1003.09||1003.09||1003.09||1002.84|0
1627553700000|2021-07-29 10:15:00|1004.34|1003.34|1004.59|1003.34|1004.59|1003.34|1004.09|1003.09|4
1627554000000|2021-07-29 10:20:00|1004.34|1003.59|1004.09|1003.09|1004.59|1003.59|1004.09|1003.09|1
1627554300000|2021-07-29 10:25:00|1004.34|1002.84|1004.09|1003.09|1004.34|1003.09|1004.09|1002.84|0
1627554600000|2021-07-29 10:30:00|1004.34|1003.34|1004.09|1002.84|1004.59|1003.34|1003.84|1002.59|10
1627554900000|2021-07-29 10:35:00|1003.84|1002.59|1002.59|1001.59|1003.84|1002.84|1002.59|1001.59|30
1627555200000|2021-07-29 10:40:00|1002.84|1001.84|1002.84|1001.84|1003.09|1001.84|1002.84|1001.59|0
1627555500000|2021-07-29 10:45:00|1003.09|1002.09|1003.09|1002.09|1003.09|1002.09|1002.59|1001.59|0
1627555800000|2021-07-29 10:50:00|1002.84|1001.84|1002.59|1001.59|1002.84|1002.09|1002.59|1001.59|0
1627556100000|2021-07-29 10:55:00|1002.34|1001.84|1003.34|1002.34|1003.34|1002.34|1002.34|1001.59|6
1627556400000|2021-07-29 11:00:00|1003.09|1002.09|1002.59|1001.59|1003.09|1002.09|1002.59|1001.59|0
1627556700000|2021-07-29 11:05:00|1002.34|1001.34|1002.59|1001.59|1002.59|1001.59|1002.34|1001.34|19
1627557000000|2021-07-29 11:10:00|1002.84|1001.84|1002.84|1001.84|1003.09|1001.84|1002.84|1001.59|0
1627557300000|2021-07-29 11:15:00|1002.59|1001.59|1002.34|1001.34|1002.59|1001.59|1002.34|1001.34|0
1627557600000|2021-07-29 11:20:00|1002.09|1001.09|1001.34|1000.34|1002.09|1001.34|1001.34|1000.34|0
1627557900000|2021-07-29 11:25:00|1001.84|1000.59|1001.84|1000.59|1002.09|1000.84|1001.59|1000.59|10
1627558200000|2021-07-29 11:30:00|1002.09|1000.84|1001.84|1000.59|1002.09|1001.09|1001.59|1000.34|10
1627558500000|2021-07-29 11:35:00|1001.59|1000.34|1002.09|1000.84|1002.09|1000.84|1001.59|1000.34|0
1627558800000|2021-07-29 11:40:00|1001.8|1000.55|1002.55|1001.55|1002.55|1001.55|1001.8|1000.55|0
1627559100000|2021-07-29 11:45:00|1002.8|1001.3|1002.55|1001.3|1002.8|1001.55|1002.3|1001.05|0
1627559400000|2021-07-29 11:50:00|1002.8|1001.55|1002.8|1001.55|1002.8|1001.8|1002.55|1001.55|1
1627559700000|2021-07-29 11:55:00|1002.55|1001.3|1002.8|1001.55|1002.8|1001.8|1002.55|1001.3|0
1627560000000|2021-07-29 12:00:00|1003.05|1001.8|1002.8|1001.8|1003.05|1002.05|1002.8|1001.8|0
1627560300000|2021-07-29 12:05:00|1003.05|1001.55|1003.05|1001.8|1003.05|1002.05|1003.05|1001.55|0
1627560600000|2021-07-29 12:10:00|1003.3|1002.05|1003.3|1002.05|1003.55|1002.3|1003.05|1001.8|0
1627560900000|2021-07-29 12:15:00|1003.05|1001.8|1002.55|1001.3|1003.05|1001.8|1002.3|1001.05|0
1627561200000|2021-07-29 12:20:00|1002.8|1001.55|1002.8|1001.55|1002.8|1001.8|1002.55|1001.3|0
1627561500000|2021-07-29 12:25:00|1003.05|1001.8|1003.3|1001.05|1003.3|1002.05|1003.05|1001.05|0
1627561800000|2021-07-29 12:30:00|1003.05|1001.3|1002.8|1001.55|1003.3|1002.3|1002.8|1001.3|0
1627562100000|2021-07-29 12:35:00|1002.55|1001.3|1002.55|1001.8|1002.55|1001.8|1002.55|1001.3|0
1627562400000|2021-07-29 12:40:00|1002.8|1001.55|1002.8|1001.8|1002.8|1002.05|1002.8|1001.3|11
1627562700000|2021-07-29 12:45:00|1003.3|1002.05|1003.05|1001.8|1003.3|1002.05|1002.8|1001.8|1
1627563000000|2021-07-29 12:50:00|1002.8|1002.05|1003.3|1002.3|1003.3|1002.3|1002.8|1002.05|0
1627563300000|2021-07-29 12:55:00|1003.05|1002.05|1003.05|1002.05|1003.05|1002.3|1003.05|1002.05|0
1627563600000|2021-07-29 13:00:00|1002.8|1002.3|1003.8|1002.55|1004.05|1002.8|1002.8|1002.3|1
1627563900000|2021-07-29 13:05:00|1003.55|1002.8|1003.55|1002.55|1003.8|1002.8|1003.55|1002.55|0
1627564200000|2021-07-29 13:10:00|1003.8|1002.8|1003.55|1002.3|1003.8|1002.8|1003.55|1002.3|25
1627564500000|2021-07-29 13:15:00|1003.8|1002.55|1003.8|1002.8|1004.05|1002.8|1003.8|1002.55|0
1627564800000|2021-07-29 13:20:00|1004.05|1003.05|1003.3|1002.05|1004.05|1003.05|1003.3|1002.05|69
1627565100000|2021-07-29 13:25:00|1003.05|1001.8|1003.05|1001.8|1003.3|1002.3|1003.05|1001.8|0
1627565400000|2021-07-29 13:30:00|1002.8|1002.05|1003.55|1002.3|1003.8|1002.8|1002.8|1001.55|9
1627565700000|2021-07-29 13:35:00|1003.3|1002.05|1003.8|1002.55|1004.3|1003.05|1003.05|1002.05|0
1627566000000|2021-07-29 13:40:00|1004.05|1002.8|1003.55|1002.3|1004.05|1003.05|1003.3|1002.05|1
1627566300000|2021-07-29 13:45:00|1003.3|1002.05|1003.8|1002.55|1003.8|1002.55|1002.55|1001.55|25
1627566600000|2021-07-29 13:50:00|1004.05|1002.8|1002.8|1001.55|1004.05|1002.8|1002.8|1001.55|50
1627566900000|2021-07-29 13:55:00|1003.05|1001.8|1003.55|1001.3|1003.55|1002.3|1003.05|1001.3|0
1627567200000|2021-07-29 14:00:00|1003.3|1001.55|1003.05|1001.8|1003.55|1002.05|1002.8|1001.55|0
1627567500000|2021-07-29 14:05:00|1002.8|1001.55|1002.55|1001.3|1002.8|1001.8|1002.3|1001.05|35
1627567800000|2021-07-29 14:10:00|1002.59|1001.34|1003.34|1002.09|1003.34|1002.09|1002.59|1001.34|0
1627568100000|2021-07-29 14:15:00|1003.59|1002.34|1004.11|1002.61|1004.16|1003.34|1003.59|1002.09|10
1627568400000|2021-07-29 14:20:00|1004.08|1002.58|1003.36|1001.86|1004.08|1002.58|1003.26|1001.76|5
1627568700000|2021-07-29 14:25:00|1003.34|1001.84|1003.37|1001.87|1003.46|1001.96|1003.03|1001.53|351
1627569000000|2021-07-29 14:30:00|1003.4|1001.9|1003.16|1001.66|1003.48|1001.98|1002.77|1001.27|0
1627569300000|2021-07-29 14:35:00|1003.19|1001.69|1002.63|1001.13|1003.38|1001.88|1002.48|1000.98|0
1627569600000|2021-07-29 14:40:00|1002.67|1001.17|1002.81|1001.31|1002.92|1001.42|1002.55|1001.05|0
1627569900000|2021-07-29 14:45:00|1002.84|1001.34|1003.12|1001.62|1003.42|1001.92|1002.81|1001.31|0
1627570200000|2021-07-29 14:50:00|1003.11|1001.61|1002.79|1001.29|1003.12|1001.62|1002.75|1001.25|0
1627570500000|2021-07-29 14:55:00|1002.82|1001.32|1002.8|1001.3|1002.91|1001.41|1002.65|1001.15|0
1627570800000|2021-07-29 15:00:00|1002.83|1001.33|1003.03|1001.53|1003.53|1002.03|1002.81|1001.31|0
1627571100000|2021-07-29 15:05:00|1003.04|1001.54|1003.03|1001.53|1003.13|1001.63|1002.79|1001.29|0
1627571400000|2021-07-29 15:10:00|1003|1001.5|1002.58|1001.08|1003.03|1001.53|1002.48|1000.98|0
1627571700000|2021-07-29 15:15:00|1002.61|1001.11|1002.76|1001.26|1002.89|1001.39|1002.56|1001.06|0
1627572000000|2021-07-29 15:20:00|1002.77|1001.27|1002.68|1001.18|1002.96|1001.46|1002.65|1001.15|0
1627572300000|2021-07-29 15:25:00|1002.65|1001.15|1002.92|1001.42|1002.93|1001.43|1002.33|1000.83|0
1627572600000|2021-07-29 15:30:00|1002.89|1001.39|1002.75|1001.25|1003.05|1001.55|1002.73|1001.23|0
1627572900000|2021-07-29 15:35:00|1002.74|1001.24|1002.37|1000.87|1002.74|1001.24|1002.05|1000.55|0
1627573200000|2021-07-29 15:40:00|1002.35|1000.85|1002.59|1001.09|1002.6|1001.1|1002.26|1000.76|0
1627573500000|2021-07-29 15:45:00|1002.58|1001.08|1002.49|1000.99|1002.7|1001.2|1002.48|1000.98|0
1627573800000|2021-07-29 15:50:00|1002.48|1000.98|1002.14|1000.64|1002.5|1001|1002.14|1000.64|0
1627574100000|2021-07-29 15:55:00|1002.13|1000.63|1001.94|1000.44|1002.14|1000.64|1001.92|1000.42|0
1627574400000|2021-07-29 16:00:00|1001.97|1000.47|1002.27|1000.77|1002.37|1000.87|1001.94|1000.44|0
1627574700000|2021-07-29 16:05:00|1002.26|1000.76|1002.68|1001.18|1002.68|1001.18|1002.26|1000.76|0
1627575000000|2021-07-29 16:10:00|1002.67|1001.17|1002.82|1001.32|1002.84|1001.34|1002.67|1001.17|0
1627575300000|2021-07-29 16:15:00|1002.79|1001.29|1003.05|1001.55|1003.05|1001.55|1002.72|1001.22|0
1627575600000|2021-07-29 16:20:00|1003.04|1001.54|1003.04|1001.54|1003.05|1001.55|1002.93|1001.43|0
1627575900000|2021-07-29 16:25:00|1003.05|1001.55|1002.93|1001.43|1003.06|1001.56|1002.82|1001.32|0
1627576200000|2021-07-29 16:30:00|1002.96|1001.46|1002.83|1001.33|1003.15|1001.65|1002.78|1001.28|0
1627576500000|2021-07-29 16:35:00|1002.84|1001.34|1003.13|1001.63|1003.15|1001.65|1002.83|1001.33|0
1627576800000|2021-07-29 16:40:00|1003.1|1001.6|1002.78|1001.28|1003.1|1001.6|1002.77|1001.27|0
1627577100000|2021-07-29 16:45:00|1002.77|1001.27|1002.65|1001.15|1002.77|1001.27|1002.55|1001.05|0
1627577400000|2021-07-29 16:50:00|1002.66|1001.16|1002.68|1001.18|1002.69|1001.19|1002.55|1001.05|0
1627577700000|2021-07-29 16:55:00|1002.67|1001.17|1002.68|1001.18|1002.68|1001.18|1002.45|1000.95|0
1627578000000|2021-07-29 17:00:00|1002.65|1001.15|1002.61|1001.11|1002.72|1001.22|1002.57|1001.07|0
1627578300000|2021-07-29 17:05:00|1002.64|1001.14|1002.63|1001.13|1002.73|1001.23|1002.5|1001|0
1627578600000|2021-07-29 17:10:00|1002.62|1001.12|1002.74|1001.24|1002.74|1001.24|1002.52|1001.02|0
1627578900000|2021-07-29 17:15:00|1002.71|1001.21|1002.5|1001|1002.75|1001.25|1002.49|1000.99|0
1627579200000|2021-07-29 17:20:00|1002.49|1000.99|1002.63|1001.13|1002.64|1001.14|1002.49|1000.99|0
1627579500000|2021-07-29 17:25:00|1002.53|1001.03|1002.76|1001.26|1002.87|1001.37|1002.52|1001.02|0
1627579800000|2021-07-29 17:30:00|1002.72|1001.22|1002.76|1001.26|1002.87|1001.37|1002.64|1001.14|0
1627580100000|2021-07-29 17:35:00|1002.77|1001.27|1002.73|1001.23|1002.87|1001.37|1002.52|1001.02|0
1627580400000|2021-07-29 17:40:00|1002.74|1001.24|1002.64|1001.14|1002.74|1001.24|1002.52|1001.02|0
1627580700000|2021-07-29 17:45:00|1002.63|1001.13|1002.63|1001.13|1002.74|1001.24|1002.57|1001.07|0
1627581000000|2021-07-29 17:50:00|1002.62|1001.12|1002.73|1001.23|1002.74|1001.24|1002.52|1001.02|0
1627581300000|2021-07-29 17:55:00|1002.72|1001.22|1002.61|1001.11|1002.73|1001.23|1002.43|1000.93|0
1627581600000|2021-07-29 18:00:00|1002.62|1001.12|1002.71|1001.21|1002.82|1001.32|1002.59|1001.09|0
1627581900000|2021-07-29 18:05:00|1002.7|1001.2|1002.6|1001.1|1002.72|1001.22|1002.59|1001.09|0
1627582200000|2021-07-29 18:10:00|1002.63|1001.13|1002.84|1001.34|1002.84|1001.34|1002.6|1001.1|0
1627582500000|2021-07-29 18:15:00|1002.83|1001.33|1002.69|1001.19|1002.83|1001.33|1002.58|1001.08|0
1627582800000|2021-07-29 18:20:00|1002.7|1001.2|1002.46|1000.96|1002.7|1001.2|1002.45|1000.95|0
1627583100000|2021-07-29 18:25:00|1002.45|1000.95|1002.46|1000.96|1002.48|1000.98|1002.34|1000.84|0
1627583400000|2021-07-29 18:30:00|1002.47|1000.97|1002.45|1000.95|1002.47|1000.97|1002.45|1000.95|0
1627583700000|2021-07-29 18:35:00|1002.46|1000.96|1001.99|1000.49|1002.46|1000.96|1001.99|1000.49|0
1627584000000|2021-07-29 18:40:00|1002|1000.5|1002|1000.5|1002.22|1000.72|1001.99|1000.49|0
1627584300000|2021-07-29 18:45:00|1002.01|1000.51|1002.13|1000.63|1002.13|1000.63|1001.99|1000.49|0
1627584600000|2021-07-29 18:50:00|1002.14|1000.64|1002.02|1000.52|1002.25|1000.75|1002|1000.5|0
1627584900000|2021-07-29 18:55:00|1002.03|1000.53|1002.03|1000.53|1002.14|1000.64|1002.02|1000.52|0
1627585200000|2021-07-29 19:00:00|1002.02|1000.52|1001.8|1000.3|1002.03|1000.53|1001.73|1000.23|0
1627585500000|2021-07-29 19:05:00|1001.79|1000.29|1001.82|1000.32|1001.83|1000.33|1001.69|1000.19|0
1627585800000|2021-07-29 19:10:00|1001.81|1000.31|1001.58|1000.08|1001.82|1000.32|1001.58|1000.08|0
1627586100000|2021-07-29 19:15:00|1001.59|1000.09|1001.59|1000.09|1001.7|1000.2|1001.57|1000.07|0
1627586400000|2021-07-29 19:20:00|1001.58|1000.08|1001.5|1000|1001.61|1000.11|1001.49|999.99|0
1627586700000|2021-07-29 19:25:00|1001.49|999.99|1001.48|999.98|1001.62|1000.12|1001.48|999.98|0
1627587000000|2021-07-29 19:30:00|1001.49|999.99|1001.26|999.76|1001.49|999.99|1001.25|999.75|0
1627587300000|2021-07-29 19:35:00|1001.27|999.77|1001.6|1000.1|1001.62|1000.12|1001.26|999.76|0
1627587600000|2021-07-29 19:40:00|1001.61|1000.11|1001.6|1000.1|1001.61|1000.11|1001.36|999.86|0
1627587900000|2021-07-29 19:45:00|1001.59|1000.09|1001.57|1000.07|1001.62|1000.12|1001.41|999.91|0
1627588200000|2021-07-29 19:50:00|1001.54|1000.04|1001.76|1000.26|1002.07|1000.57|1001.43|999.93|0
1627588500000|2021-07-29 19:55:00|1001.75|1000.25|1001.25|999.75|1001.75|1000.25|1001.23|999.73|0
1627588800000|2021-07-29 20:00:00|1001.23|999.73|1000.69|999.19|1001.31|999.81|1000.23|998.73|0
1627589100000|2021-07-29 20:05:00|1000.7|999.2|1000.33|998.83|1000.74|999.24|1000.23|998.73|0
1627589400000|2021-07-29 20:10:00|1000.29|998.79|1000.09|998.59|1000.38|998.88|999.83|998.33|0
1627589700000|2021-07-29 20:15:00|1000.08|998.58|1000.29|998.79|1000.29|998.79|1000.05|998.55|0
1627590000000|2021-07-29 20:20:00|1000.25|998.75|1000.23|998.73|1000.33|998.83|1000.23|998.73|0
1627590300000|2021-07-29 20:25:00|1000.29|998.79|999.94|998.44|1000.29|998.79|999.83|998.33|0
1627590600000|2021-07-29 20:30:00|999.96|998.46|998.9|997.4|999.96|998.46|998.81|997.31|0
1627590900000|2021-07-29 20:35:00|998.89|997.39|998.9|997.4|999.21|997.71|998.68|997.18|0
1627591200000|2021-07-29 20:40:00|998.89|997.39|998.32|996.82|998.89|997.39|998.15|996.65|0
1627591500000|2021-07-29 20:45:00|998.34|996.84|998.41|996.91|998.83|997.33|998.26|996.76|0
1627591800000|2021-07-29 20:50:00|998.43|996.93|998.87|997.37|998.96|997.46|998.41|996.91|0
1627592100000|2021-07-29 20:55:00|998.83|997.33|998.53|997.03|998.98|997.48|998.12|996.62|0
1627592400000|2021-07-29 21:00:00|998.51|997.01|998.51|997.01|998.51|997.01|998.28|996.78|0
1627592700000|2021-07-29 21:05:00|998.48|996.98|998.62|997.12|998.62|997.12|998.48|996.98|0
1627593000000|2021-07-29 21:10:00|998.6|997.1|998.66|997.16|998.68|997.18|998.59|997.09|0
1627593300000|2021-07-29 21:15:00|998.68|997.18|998.71|997.21|998.75|997.25|998.62|997.12|0
1627593600000|2021-07-29 21:20:00|998.77|997.27|998.59|997.09|998.79|997.29|998.57|997.07|0
1627593900000|2021-07-29 21:25:00|998.53|997.03|998.55|997.05|998.62|997.12|998.53|997.03|0
1627594200000|2021-07-29 21:30:00|998.59|997.09|998.51|997.01|998.59|997.09|998.48|996.98|0
1627594500000|2021-07-29 21:35:00|998.53|997.03|998.51|997.01|998.53|997.03|998.46|996.96|0
1627594800000|2021-07-29 21:40:00|998.49|996.99|998.51|997.01|998.51|997.01|998.46|996.96|0
1627595100000|2021-07-29 21:45:00|998.53|997.03|998.29|996.79|998.53|997.03|998.24|996.74|0
1627595400000|2021-07-29 21:50:00|998.28|996.78|998.18|996.68|998.28|996.78|998.09|996.59|0
1627595700000|2021-07-29 21:55:00|998.2|996.7|998.02|996.52|998.2|996.7|998.02|996.52|0
1627596000000|2021-07-29 22:00:00|997.93|996.43|998.63|997.13|998.63|997.13|997.93|996.43|0
1627596300000|2021-07-29 22:05:00|998.64|997.14|998.87|997.37|998.87|997.37|998.63|997.13|0
1627596600000|2021-07-29 22:10:00|998.88|997.38|998.77|997.27|998.92|997.42|998.72|997.22|0
1627596900000|2021-07-29 22:15:00|998.79|997.29|998.87|997.37|999.05|997.55|998.77|997.27|0
1627597200000|2021-07-29 22:20:00|998.88|997.38|998.54|997.04|998.92|997.42|998.54|997.04|0
1627597500000|2021-07-29 22:25:00|998.55|997.05|998.54|997.04|998.83|997.33|998.54|997.04|0
1627597800000|2021-07-29 22:30:00|998.55|997.05|998.32|996.82|998.63|997.13|998.26|996.76|0
1627598100000|2021-07-29 22:35:00|998.33|996.83|998.26|996.76|998.45|996.95|998.17|996.67|0
1627598400000|2021-07-29 22:40:00|998.25|996.75|998.21|996.71|998.26|996.76|998.08|996.58|0
1627598700000|2021-07-29 22:45:00|998.22|996.72|998.32|996.82|998.41|996.91|998.22|996.72|0
1627599000000|2021-07-29 22:50:00|998.28|996.78|998.17|996.67|998.28|996.78|998.12|996.62|0
1627599300000|2021-07-29 22:55:00|998.18|996.68|998.32|996.82|998.36|996.86|998.08|996.58|0
1627599600000|2021-07-29 23:00:00|998.35|996.85|998.01|996.51|998.41|996.91|997.84|996.34|0
1627599900000|2021-07-29 23:05:00|998.02|996.52|997.51|996.01|998.1|996.6|997.46|995.96|0
1627600200000|2021-07-29 23:10:00|997.53|996.03|997.64|996.14|997.75|996.25|997.37|995.87|0
1627600500000|2021-07-29 23:15:00|997.66|996.16|997.73|996.23|997.77|996.27|997.64|996.14|0
1627600800000|2021-07-29 23:20:00|997.74|996.24|997.46|995.96|997.77|996.27|997.46|995.96|0
1627601100000|2021-07-29 23:25:00|997.47|995.97|997.68|996.18|997.73|996.23|997.42|995.92|0
1627601400000|2021-07-29 23:30:00|997.64|996.14|997.68|996.18|997.73|996.23|997.6|996.1|0
1627601700000|2021-07-29 23:35:00|997.69|996.19|997.57|996.07|997.77|996.27|997.51|996.01|0
1627602000000|2021-07-29 23:40:00|997.55|996.05|997.18|995.68|997.68|996.18|997.13|995.63|0
1627602300000|2021-07-29 23:45:00|997.2|995.7|997.09|995.59|997.46|995.96|997.09|995.59|0
1627602600000|2021-07-29 23:50:00|997.11|995.61|996.67|995.17|997.13|995.63|996.49|994.99|0
1627602900000|2021-07-29 23:55:00|996.66|995.16|996.62|995.12|996.86|995.36|996.53|995.03|0
1627603200000|2021-07-30 00:00:00|996.61|995.11|995.8|994.3|996.63|995.13|995.66|994.16|0
1627603500000|2021-07-30 00:05:00|995.79|994.29|996.31|994.81|996.31|994.81|995.75|994.25|0
1627603800000|2021-07-30 00:10:00|996.35|994.85|997.01|995.51|997.06|995.56|996.26|994.76|0
1627604100000|2021-07-30 00:15:00|997|995.5|998.44|996.94|999|997.5|996.95|995.45|0
1627604400000|2021-07-30 00:20:00|998.54|997.04|998.26|996.76|998.65|997.15|998.11|996.61|0
1627604700000|2021-07-30 00:25:00|998.21|996.71|998.34|996.84|998.54|997.04|997.86|996.36|0
1627605000000|2021-07-30 00:30:00|998.35|996.85|997.73|996.23|998.47|996.97|997.67|996.17|0
1627605300000|2021-07-30 00:35:00|997.69|996.19|997.89|996.39|997.91|996.41|997.35|995.85|0
1627605600000|2021-07-30 00:40:00|997.9|996.4|997.92|996.42|998.03|996.53|997.48|995.98|0
1627605900000|2021-07-30 00:45:00|997.91|996.41|996.94|995.44|997.97|996.47|996.33|994.83|0
1627606200000|2021-07-30 00:50:00|996.95|995.45|996.43|994.93|997.2|995.7|996.34|994.84|0
1627606500000|2021-07-30 00:55:00|996.42|994.92|996.68|995.18|996.87|995.37|996.22|994.72|0
1627606800000|2021-07-30 01:00:00|996.67|995.17|996.91|995.41|997|995.5|996.47|994.97|0
1627607100000|2021-07-30 01:05:00|996.9|995.4|997.16|995.66|997.24|995.74|996.89|995.39|0
1627607400000|2021-07-30 01:10:00|997.17|995.67|996.83|995.33|997.33|995.83|996.68|995.18|0
1627607700000|2021-07-30 01:15:00|996.82|995.32|996.88|995.38|997.21|995.71|996.5|995|0
1627608000000|2021-07-30 01:20:00|996.78|995.28|996.36|994.86|996.78|995.28|996.36|994.86|0
1627608300000|2021-07-30 01:25:00|996.38|994.88|996.01|994.51|996.58|995.08|995.8|994.3|0
1627608600000|2021-07-30 01:30:00|996.04|994.54|996.36|994.86|996.67|995.17|996.01|994.51|0
1627608900000|2021-07-30 01:35:00|996.3|994.8|995.92|994.42|996.37|994.87|995.8|994.3|0
1627609200000|2021-07-30 01:40:00|995.91|994.41|995.83|994.33|995.91|994.41|995.7|994.2|0
1627609500000|2021-07-30 01:45:00|995.82|994.32|995.62|994.12|995.94|994.44|995.51|994.01|0
1627609800000|2021-07-30 01:50:00|995.6|994.1|995.94|994.44|995.99|994.49|995.2|993.7|0
1627610100000|2021-07-30 01:55:00|995.95|994.45|995.9|994.4|996.21|994.71|995.6|994.1|0
1627610400000|2021-07-30 02:00:00|995.89|994.39|995.89|994.39|996.12|994.62|995.8|994.3|0
1627610700000|2021-07-30 02:05:00|995.9|994.4|996.03|994.53|996.15|994.65|995.7|994.2|0
1627611000000|2021-07-30 02:10:00|995.93|994.43|996.7|995.2|996.7|995.2|995.82|994.32|0
1627611300000|2021-07-30 02:15:00|996.69|995.19|997.26|995.76|997.26|995.76|996.59|995.09|0
1627611600000|2021-07-30 02:20:00|997.25|995.75|997.46|995.96|997.47|995.97|997.14|995.64|0
1627611900000|2021-07-30 02:25:00|997.45|995.95|997.68|996.18|997.79|996.29|997.36|995.86|0
1627612200000|2021-07-30 02:30:00|997.66|996.16|997.68|996.18|997.89|996.39|997.57|996.07|0
1627612500000|2021-07-30 02:35:00|997.66|996.16|997.32|995.82|997.66|996.16|997.15|995.65|0
1627612800000|2021-07-30 02:40:00|997.36|995.86|997.14|995.64|997.37|995.87|997.14|995.64|0
1627613100000|2021-07-30 02:45:00|997.12|995.62|997.36|995.86|997.36|995.86|996.94|995.44|0
1627613400000|2021-07-30 02:50:00|997.37|995.87|996.94|995.44|997.47|995.97|996.94|995.44|0
1627613700000|2021-07-30 02:55:00|996.93|995.43|997.04|995.54|997.14|995.64|996.72|995.22|0
1627614000000|2021-07-30 03:00:00|997.05|995.55|997.57|996.07|997.67|996.17|997.05|995.55|0
1627614300000|2021-07-30 03:05:00|997.56|996.06|997.29|995.79|997.67|996.17|997.24|995.74|0
1627614600000|2021-07-30 03:10:00|997.28|995.78|997.25|995.75|997.57|996.07|997.25|995.75|0
1627614900000|2021-07-30 03:15:00|997.26|995.76|997.25|995.75|997.46|995.96|997.25|995.75|0
1627615200000|2021-07-30 03:20:00|997.27|995.77|996.25|994.75|997.29|995.79|996.25|994.75|0
1627615500000|2021-07-30 03:25:00|996.26|994.76|996.26|994.76|996.37|994.87|996.04|994.54|0
1627615800000|2021-07-30 03:30:00|996.24|994.74|996.38|994.88|996.58|995.08|996.04|994.54|0
1627616100000|2021-07-30 03:35:00|996.37|994.87|996.38|994.88|996.59|995.09|996.18|994.68|0
1627616400000|2021-07-30 03:40:00|996.4|994.9|996.23|994.73|996.49|994.99|996|994.5|0
1627616700000|2021-07-30 03:45:00|996.21|994.71|995.97|994.47|996.4|994.9|995.87|994.37|0
1627617000000|2021-07-30 03:50:00|995.98|994.48|995.86|994.36|996.19|994.69|995.81|994.31|0
1627617300000|2021-07-30 03:55:00|995.83|994.33|995.88|994.38|995.98|994.48|995.76|994.26|0
1627617600000|2021-07-30 04:00:00|995.89|994.39|995.79|994.29|996.11|994.61|995.79|994.29|0
1627617900000|2021-07-30 04:05:00|995.82|994.32|995.89|994.39|996|994.5|995.77|994.27|0
1627618200000|2021-07-30 04:10:00|995.88|994.38|996.1|994.6|996.1|994.6|995.78|994.28|0
1627618500000|2021-07-30 04:15:00|996.07|994.57|995.74|994.24|996.07|994.57|995.69|994.19|0
1627618800000|2021-07-30 04:20:00|995.72|994.22|995.69|994.19|995.85|994.35|995.59|994.09|0
1627619100000|2021-07-30 04:25:00|995.7|994.2|995.37|993.87|995.71|994.21|995.37|993.87|0
1627619400000|2021-07-30 04:30:00|995.35|993.85|995.16|993.66|995.35|993.85|995.06|993.56|0
1627619700000|2021-07-30 04:35:00|995.15|993.65|995.47|993.97|995.58|994.08|995.09|993.59|0
1627620000000|2021-07-30 04:40:00|995.5|994|995.67|994.17|995.68|994.18|995.47|993.97|0
1627620300000|2021-07-30 04:45:00|995.65|994.15|995.5|994|995.72|994.22|995.46|993.96|0
1627620600000|2021-07-30 04:50:00|995.51|994.01|995.46|993.96|995.67|994.17|995.3|993.8|0
1627620900000|2021-07-30 04:55:00|995.45|993.95|995.75|994.25|995.76|994.26|995.25|993.75|0
1627621200000|2021-07-30 05:00:00|995.72|994.22|995.43|993.93|995.74|994.24|994.76|993.26|0
1627621500000|2021-07-30 05:05:00|995.44|993.94|995.32|993.82|995.74|994.24|995.2|993.7|0
1627621800000|2021-07-30 05:10:00|995.31|993.81|994.67|993.17|995.32|993.82|994.47|992.97|0
1627622100000|2021-07-30 05:15:00|994.66|993.16|994.45|992.95|994.67|993.17|994.13|992.63|0
1627622400000|2021-07-30 05:20:00|994.5|993|994.53|993.03|994.53|993.03|994.07|992.57|0
1627622700000|2021-07-30 05:25:00|994.52|993.02|994.72|993.22|994.96|993.46|994.42|992.92|0
1627623000000|2021-07-30 05:30:00|994.73|993.23|995.78|994.28|995.78|994.28|994.62|993.12|0
1627623300000|2021-07-30 05:35:00|995.77|994.27|995.75|994.25|996.41|994.91|995.65|994.15|0
1627623600000|2021-07-30 05:40:00|995.76|994.26|996.05|994.55|996.15|994.65|995.51|994.01|0
1627623900000|2021-07-30 05:45:00|996.06|994.56|996.08|994.58|996.23|994.73|995.76|994.26|0
1627624200000|2021-07-30 05:50:00|996.05|994.55|995.56|994.06|996.07|994.57|995.45|993.95|0
1627624500000|2021-07-30 05:55:00|995.54|994.04|995.02|993.52|995.66|994.16|995.02|993.52|0
1627624800000|2021-07-30 06:00:00|995.01|993.51|996.94|995.44|997.06|995.56|994.92|993.42|0
1627625100000|2021-07-30 06:05:00|997.01|995.51|996.85|995.35|997.36|995.86|996.8|995.3|0
1627625400000|2021-07-30 06:10:00|996.83|995.33|997.23|995.73|997.23|995.73|996.7|995.2|0
1627625700000|2021-07-30 06:15:00|997.22|995.72|997.43|995.93|997.64|996.14|996.92|995.42|0
1627626000000|2021-07-30 06:20:00|997.44|995.94|997.24|995.74|997.65|996.15|997.22|995.72|0
1627626300000|2021-07-30 06:25:00|997.23|995.73|996.27|994.77|997.24|995.74|996.27|994.77|0
1627626600000|2021-07-30 06:30:00|996.3|994.8|996.04|994.54|996.49|994.99|995.79|994.29|0
1627626900000|2021-07-30 06:35:00|996.05|994.55|996.09|994.59|996.25|994.75|995.9|994.4|0
1627627200000|2021-07-30 06:40:00|996.1|994.6|996.35|994.85|996.43|994.93|995.89|994.39|0
1627627500000|2021-07-30 06:45:00|996.36|994.86|996.01|994.51|996.42|994.92|995.71|994.21|0
1627627800000|2021-07-30 06:50:00|996.02|994.52|995.72|994.22|996.03|994.53|995.41|993.91|0
1627628100000|2021-07-30 06:55:00|995.75|994.25|996.55|995.05|996.77|995.27|995.72|994.22|0
1627628400000|2021-07-30 07:00:00|996.46|994.96|996.13|994.63|997.53|996.03|995.74|994.24|171
1627628700000|2021-07-30 07:05:00|996.12|994.62|994.44|992.04|996.57|995.07|994.14|992.04|7
1627629000000|2021-07-30 07:10:00|994.54|992.14|994.44|993.44|994.74|993.64|993.14|992.14|10
1627629300000|2021-07-30 07:15:00|994.34|993.34|994.24|993.24|994.84|993.84|992.94|992.04|46
1627629600000|2021-07-30 07:20:00|994.14|993.34|994.24|993.14|994.24|993.34|993.14|992.04|1
1627629900000|2021-07-30 07:25:00|994.14|993.24|993.24|992.14|994.34|993.34|993.04|992.04|0
1627630200000|2021-07-30 07:30:00|993.14|992.24|994.14|993.14|994.84|993.74|992.84|992.04|7
1627630500000|2021-07-30 07:35:00|994.24|993.24|994.94|993.94|995.14|994.04|993.54|992.54|0
1627630800000|2021-07-30 07:40:00|994.79|993.79|994.09|992.99|994.99|993.89|993.89|992.89|0
1627631100000|2021-07-30 07:45:00|993.99|993.09|995.09|994.09|995.49|994.49|993.89|992.99|87
1627631400000|2021-07-30 07:50:00|995.49|994.19|997.09|996.09|997.09|996.09|995.49|994.09|1
1627631700000|2021-07-30 07:55:00|996.99|995.99|996.19|995.19|997.19|996.09|996.19|995.09|0
1627632000000|2021-07-30 08:00:00|995.99|995.09|995.99|994.99|996.19|995.19|994.99|993.89|0
1627632300000|2021-07-30 08:05:00|995.89|994.89|995.79|994.79|996.09|995.09|995.29|994.29|0
1627632600000|2021-07-30 08:10:00|995.89|994.89|996.59|995.59|996.59|995.59|995.39|994.39|2
1627632900000|2021-07-30 08:15:00|996.49|995.49|997.59|996.49|997.59|996.59|996.49|995.39|0
1627633200000|2021-07-30 08:20:00|997.49|996.59|997.49|996.49|997.69|996.89|997.29|996.29|15
1627633500000|2021-07-30 08:25:00|997.39|996.59|997.29|996.49|997.49|996.89|996.89|995.99|16
1627633800000|2021-07-30 08:30:00|997.19|996.39|997.59|996.49|997.69|996.79|997.09|996.19|9
1627634100000|2021-07-30 08:35:00|997.49|996.59|997.79|997.09|998.59|997.79|997.49|996.59|2
1627634400000|2021-07-30 08:40:00|997.89|997.19|996.99|996.29|998.29|997.29|996.69|995.99|5
1627634700000|2021-07-30 08:45:00|996.89|996.19|997.09|996.09|997.59|996.59|996.39|995.49|8
1627635000000|2021-07-30 08:50:00|997.19|996.19|996.19|995.39|997.29|996.29|996.09|995.39|2
1627635300000|2021-07-30 08:55:00|996.09|995.29|996.19|995.29|996.69|995.69|995.99|995.09|5
1627635600000|2021-07-30 09:00:00|996.09|995.39|996.19|995.09|996.69|995.59|995.69|994.89|5
1627635900000|2021-07-30 09:05:00|996.09|995.19|996.59|995.59|996.59|995.59|995.89|994.99|4
1627636200000|2021-07-30 09:10:00|996.49|995.69|996.49|995.49|996.69|995.79|996.09|995.39|4
1627636500000|2021-07-30 09:15:00|996.89|995.59|996.09|995.19|996.99|995.89|996.09|995.09|5
1627636800000|2021-07-30 09:20:00|995.99|995.29|996.29|995.39|996.59|995.49|995.89|995.09|12
1627637100000|2021-07-30 09:25:00|996.09|995.49|996.09|994.99|996.69|995.69|995.29|994.49|5
1627637400000|2021-07-30 09:30:00|995.99|995.09|996.59|995.59|996.89|995.89|995.99|994.99|3
1627637700000|2021-07-30 09:35:00|996.69|995.49|995.79|994.89|996.69|995.69|995.49|994.79|3
1627638000000|2021-07-30 09:40:00|995.69|994.79|996.49|995.39|996.49|995.49|995.39|994.69|4
1627638300000|2021-07-30 09:45:00|996.59|995.49|995.39|994.69|996.79|995.79|995.39|994.59|2
1627638600000|2021-07-30 09:50:00|995.09|994.59|995.19|994.49|995.69|994.79|994.99|993.99|4
1627638900000|2021-07-30 09:55:00|995.59|994.39|995.09|994.19|995.69|994.69|994.89|994.09|4
1627639200000|2021-07-30 10:00:00|994.99|994.09|995.39|994.29|995.49|994.49|994.79|993.89|4
1627639500000|2021-07-30 10:05:00|995.29|994.19|995.89|994.79|996.19|995.19|994.69|993.99|4
1627639800000|2021-07-30 10:10:00|995.79|994.89|994.99|993.99|995.99|994.89|994.19|993.59|3
1627640100000|2021-07-30 10:15:00|994.89|994.09|996.89|995.89|996.99|995.89|994.69|993.89|5
1627640400000|2021-07-30 10:20:00|997.29|995.99|996.89|995.89|997.79|996.79|996.49|995.69|7
1627640700000|2021-07-30 10:25:00|996.79|995.99|996.59|995.59|997.39|996.39|996.29|995.59|6
1627641000000|2021-07-30 10:30:00|996.69|995.69|996.79|995.69|996.79|995.79|995.79|995.19|5
1627641300000|2021-07-30 10:35:00|996.89|995.79|996.69|995.69|996.89|995.89|996.19|995.49|3
1627641600000|2021-07-30 10:40:00|996.79|995.79|995.49|994.79|996.79|995.79|995.49|994.79|2
1627641900000|2021-07-30 10:45:00|995.39|994.89|995.49|994.39|995.99|994.99|994.99|994.19|5
1627642200000|2021-07-30 10:50:00|995.39|994.49|995.59|994.79|995.79|994.79|995.29|994.49|3
1627642500000|2021-07-30 10:55:00|995.79|995.09|996.09|995.09|996.19|995.39|995.49|994.69|5
1627642800000|2021-07-30 11:00:00|996.19|994.99|995.79|994.89|996.19|995.09|995.29|994.59|4
1627643100000|2021-07-30 11:05:00|995.69|994.49|995.59|994.59|995.69|994.59|995.09|994.29|36
1627643400000|2021-07-30 11:10:00|995.69|994.69|995.39|994.49|996.19|995.19|995.09|994.39|3
1627643700000|2021-07-30 11:15:00|995.29|994.39|995.89|994.89|996.09|994.99|995.29|994.39|4
1627644000000|2021-07-30 11:20:00|995.79|994.79|995.59|994.79|995.79|994.89|995.09|994.39|3
1627644300000|2021-07-30 11:25:00|995.49|994.69|995.69|994.69|995.99|994.99|995.19|994.29|5
1627644600000|2021-07-30 11:30:00|995.79|994.59|995.39|994.59|995.79|994.69|994.99|994.29|2
1627644900000|2021-07-30 11:35:00|995.29|994.69|995.59|994.59|995.79|994.79|995.29|994.29|4
1627645200000|2021-07-30 11:40:00|995.49|994.69|995.39|994.59|995.79|994.79|994.79|994.09|3
1627645500000|2021-07-30 11:45:00|995.79|994.69|996.29|995.39|996.49|995.49|995.69|994.69|4
1627645800000|2021-07-30 11:50:00|996.19|995.49|996.09|995.39|996.79|995.69|995.99|995.29|4
1627646100000|2021-07-30 11:55:00|995.99|995.29|996.49|995.49|996.69|995.69|995.99|995.29|4
1627646400000|2021-07-30 12:00:00|996.39|995.59|996.29|995.49|996.39|995.59|995.69|995.09|4
1627646700000|2021-07-30 12:05:00|996.39|995.29|996.59|995.79|996.79|995.79|996.09|995.29|28
1627647000000|2021-07-30 12:10:00|996.49|995.89|997.09|996.19|997.19|996.19|996.39|995.79|4
1627647300000|2021-07-30 12:15:00|996.99|996.09|997.19|996.29|997.39|996.29|996.79|995.99|3
1627647600000|2021-07-30 12:20:00|997.29|996.39|997.09|996.09|997.49|996.49|996.69|996.09|8
1627647900000|2021-07-30 12:25:00|996.99|995.99|997.49|995.39|997.49|996.09|996.59|995.39|4
1627648200000|2021-07-30 12:30:00|997.39|995.49|997.59|996.49|997.59|996.49|996.79|995.49|3
1627648500000|2021-07-30 12:35:00|997.49|996.39|997.69|996.89|998.09|996.99|997.09|996.29|3
1627648800000|2021-07-30 12:40:00|997.59|996.99|997.79|996.79|997.99|996.99|997.39|996.69|5
1627649100000|2021-07-30 12:45:00|997.69|996.69|998.29|997.19|998.29|997.29|997.29|996.49|7
1627649400000|2021-07-30 12:50:00|998.19|997.29|998.09|997.09|998.39|997.29|997.59|996.89|3
1627649700000|2021-07-30 12:55:00|997.99|997.19|998.49|997.39|998.49|997.49|997.69|996.99|6
1627650000000|2021-07-30 13:00:00|998.39|997.49|999.09|998.39|999.09|998.39|997.89|997.19|2
1627650300000|2021-07-30 13:05:00|998.99|997.99|999.19|998.19|999.19|998.19|998.49|997.89|8
1627650600000|2021-07-30 13:10:00|999.29|998.09|999.09|998.39|999.49|998.39|998.89|998.09|2
1627650900000|2021-07-30 13:15:00|998.99|998.29|998.99|998.09|998.99|998.29|998.99|998.09|4
1627651200000|2021-07-30 13:20:00|998.89|997.99|998.79|998.09|999.29|998.29|998.79|997.79|4
1627651500000|2021-07-30 13:25:00|998.69|997.69|998.99|997.99|999.49|998.79|998.29|997.59|18
1627651800000|2021-07-30 13:30:00|999.29|998.09|999.3|998.7|1000.1|999.2|999.1|998.09|22
1627652100000|2021-07-30 13:35:00|999.5|998.6|999.5|998.5|999.8|998.9|998.9|998.3|90
1627652400000|2021-07-30 13:40:00|999.4|998.4|999.5|998.5|999.9|998.7|998.9|998.3|7
1627652700000|2021-07-30 13:45:00|999.4|998.6|1000|999.2|1000.3|999.2|999.3|998.3|4
1627653000000|2021-07-30 13:50:00|1000.1|999.3|1000.1|999.4|1000.3|999.4|999.4|998.6|3
1627653300000|2021-07-30 13:55:00|1000.55|999.5|999.8|998.7|1000.8|999.8|999.3|998.7|5
1627653600000|2021-07-30 14:00:00|999.9|998.6|999.3|998.3|999.9|998.9|998.9|998.3|14
1627653900000|2021-07-30 14:05:00|999.4|998.4|999.4|998.4|999.4|998.4|998.5|997.8|31
1627654200000|2021-07-30 14:10:00|999.22|998.22|999.82|999.12|1000.02|999.12|998.82|997.92|4
1627654500000|2021-07-30 14:15:00|999.72|999.02|999.34|997.84|1000.37|999.22|999.02|997.84|13
1627654800000|2021-07-30 14:20:00|999.31|997.81|999.41|997.91|1000.09|998.59|999.21|997.71|0
1627655100000|2021-07-30 14:25:00|999.4|997.9|998.82|997.32|999.79|998.29|998.7|997.2|115
1627655400000|2021-07-30 14:30:00|998.81|997.31|998.01|996.51|998.82|997.32|997.89|996.39|0
1627655700000|2021-07-30 14:35:00|997.98|996.48|998.37|996.87|998.46|996.96|997.8|996.3|0
1627656000000|2021-07-30 14:40:00|998.38|996.88|998.69|997.19|999.03|997.53|998.25|996.75|0
1627656300000|2021-07-30 14:45:00|998.7|997.2|998.42|996.92|999.01|997.51|998.31|996.81|0
1627656600000|2021-07-30 14:50:00|998.45|996.95|997.85|996.35|998.66|997.16|997.73|996.23|0
1627656900000|2021-07-30 14:55:00|997.84|996.34|996.82|995.32|998.16|996.66|996.82|995.32|0
1627657200000|2021-07-30 15:00:00|996.79|995.29|996.38|994.88|997.02|995.52|996.12|994.62|0
1627657500000|2021-07-30 15:05:00|996.37|994.87|997.51|996.01|997.51|996.01|996.15|994.65|0
1627657800000|2021-07-30 15:10:00|997.54|996.04|997.72|996.22|997.96|996.46|997.18|995.68|0
1627658100000|2021-07-30 15:15:00|997.71|996.21|997.69|996.19|997.81|996.31|997.36|995.86|0
1627658400000|2021-07-30 15:20:00|997.67|996.17|998.06|996.56|998.08|996.58|997.64|996.14|0
1627658700000|2021-07-30 15:25:00|998.05|996.55|996.74|995.24|998.06|996.56|996.24|994.74|0
1627659000000|2021-07-30 15:30:00|996.67|995.17|995.84|994.34|997.17|995.67|995.63|994.13|0
1627659300000|2021-07-30 15:35:00|995.87|994.37|996.04|994.54|996.5|995|995.73|994.23|0
1627659600000|2021-07-30 15:40:00|996.03|994.53|995.98|994.48|996.19|994.69|995.73|994.23|0
1627659900000|2021-07-30 15:45:00|995.95|994.45|995.52|994.02|995.95|994.45|995.42|993.92|0
1627660200000|2021-07-30 15:50:00|995.49|993.99|995.84|994.34|995.97|994.47|995.42|993.92|0
1627660500000|2021-07-30 15:55:00|995.83|994.33|996.28|994.78|996.38|994.88|995.63|994.13|0
1627660800000|2021-07-30 16:00:00|996.3|994.8|996.5|995|996.51|995.01|996.16|994.66|0
1627661100000|2021-07-30 16:05:00|996.4|994.9|996.67|995.17|996.79|995.29|996.27|994.77|0
1627661400000|2021-07-30 16:10:00|996.68|995.18|997|995.5|997|995.5|996.45|994.95|0
1627661700000|2021-07-30 16:15:00|996.9|995.4|997.26|995.76|997.37|995.87|996.89|995.39|0
1627662000000|2021-07-30 16:20:00|997.27|995.77|996.75|995.25|997.28|995.78|996.74|995.24|0
1627662300000|2021-07-30 16:25:00|996.74|995.24|996.73|995.23|996.86|995.36|996.64|995.14|0
1627662600000|2021-07-30 16:30:00|996.83|995.33|997.19|995.69|997.2|995.7|996.78|995.28|0
1627662900000|2021-07-30 16:35:00|997.16|995.66|997.08|995.58|997.4|995.9|997.08|995.58|0
1627663200000|2021-07-30 16:40:00|997.09|995.59|997.1|995.6|997.32|995.82|997.08|995.58|0
1627663500000|2021-07-30 16:45:00|997.11|995.61|997.33|995.83|997.34|995.84|997.1|995.6|0
1627663800000|2021-07-30 16:50:00|997.34|995.84|997.02|995.52|997.34|995.84|997.02|995.52|0
1627664100000|2021-07-30 16:55:00|997.01|995.51|997.02|995.52|997.13|995.63|996.79|995.29|0
1627664400000|2021-07-30 17:00:00|997.05|995.55|996.66|995.16|997.13|995.63|996.36|994.86|0
1627664700000|2021-07-30 17:05:00|996.67|995.17|997.06|995.56|997.09|995.59|996.67|995.17|0
1627665000000|2021-07-30 17:10:00|997.05|995.55|997.39|995.89|997.58|996.08|996.96|995.46|0
1627665300000|2021-07-30 17:15:00|997.42|995.92|997.16|995.66|997.5|996|997.05|995.55|0
1627665600000|2021-07-30 17:20:00|997.17|995.67|997.03|995.53|997.17|995.67|996.82|995.32|0
1627665900000|2021-07-30 17:25:00|997.04|995.54|997.05|995.55|997.15|995.65|996.93|995.43|0
1627666200000|2021-07-30 17:30:00|997.06|995.56|997.4|995.9|997.41|995.91|997.01|995.51|0
1627666500000|2021-07-30 17:35:00|997.41|995.91|997.53|996.03|997.54|996.04|997.3|995.8|0
1627666800000|2021-07-30 17:40:00|997.54|996.04|997.52|996.02|997.65|996.15|997.41|995.91|0
1627667100000|2021-07-30 17:45:00|997.51|996.01|997.3|995.8|997.51|996.01|997.18|995.68|0
1627667400000|2021-07-30 17:50:00|997.29|995.79|996.79|995.29|997.31|995.81|996.79|995.29|0
1627667700000|2021-07-30 17:55:00|996.82|995.32|997|995.5|997|995.5|996.78|995.28|0
1627668000000|2021-07-30 18:00:00|997.01|995.51|996.65|995.15|997.11|995.61|996.54|995.04|0
1627668300000|2021-07-30 18:05:00|996.66|995.16|996.66|995.16|996.76|995.26|996.53|995.03|0
1627668600000|2021-07-30 18:10:00|996.65|995.15|996.65|995.15|996.66|995.16|996.54|995.04|0
1627668900000|2021-07-30 18:15:00|996.64|995.14|996.54|995.04|996.65|995.15|996.3|994.8|0
1627669200000|2021-07-30 18:20:00|996.53|995.03|996.29|994.79|996.77|995.27|996.17|994.67|0
1627669500000|2021-07-30 18:25:00|996.28|994.78|996.04|994.54|996.39|994.89|996.04|994.54|0
1627669800000|2021-07-30 18:30:00|996.03|994.53|996.01|994.51|996.36|994.86|995.96|994.46|0
1627670100000|2021-07-30 18:35:00|996.02|994.52|995.56|994.06|996.03|994.53|995.47|993.97|0
1627670400000|2021-07-30 18:40:00|995.59|994.09|995.91|994.41|996.05|994.55|995.35|993.85|0
1627670700000|2021-07-30 18:45:00|995.92|994.42|996.07|994.57|996.27|994.77|995.92|994.42|0
1627671000000|2021-07-30 18:50:00|996.08|994.58|996.54|995.04|996.54|995.04|996.08|994.58|0
1627671300000|2021-07-30 18:55:00|996.51|995.01|996.42|994.92|996.66|995.16|996.28|994.78|0
1627671600000|2021-07-30 19:00:00|996.4|994.9|996.89|995.39|996.89|995.39|996.36|994.86|0
1627671900000|2021-07-30 19:05:00|996.79|995.29|996.89|995.39|996.9|995.4|996.65|995.15|0
1627672200000|2021-07-30 19:10:00|996.9|995.4|996.87|995.37|997|995.5|996.77|995.27|0
1627672500000|2021-07-30 19:15:00|996.9|995.4|996.83|995.33|997.06|995.56|996.73|995.23|0
1627672800000|2021-07-30 19:20:00|996.84|995.34|996.23|994.73|996.95|995.45|996.22|994.72|0
1627673100000|2021-07-30 19:25:00|996.22|994.72|996.6|995.1|996.82|995.32|996.22|994.72|0
1627673400000|2021-07-30 19:30:00|996.61|995.11|996.65|995.15|996.76|995.26|996.51|995.01|0
1627673700000|2021-07-30 19:35:00|996.66|995.16|996.09|994.59|996.66|995.16|996.07|994.57|0
1627674000000|2021-07-30 19:40:00|996.12|994.62|995.72|994.22|996.22|994.72|995.64|994.14|0
1627674300000|2021-07-30 19:45:00|995.73|994.23|996.04|994.54|996.15|994.65|995.62|994.12|0
1627674600000|2021-07-30 19:50:00|996.03|994.53|996.32|994.82|996.89|995.39|995.92|994.42|0
1627674900000|2021-07-30 19:55:00|996.31|994.81|996.6|995.1|996.94|995.44|996.21|994.71|0
1627675200000|2021-07-30 20:00:00|996.63|995.13|997.53|996.03|997.57|996.07|996.42|994.92|0
1627675500000|2021-07-30 20:05:00|997.54|996.04|997.29|995.79|997.57|996.07|997.15|995.65|0
1627675800000|2021-07-30 20:10:00|997.27|995.77|997.38|995.88|997.53|996.03|997.2|995.7|0
1627676100000|2021-07-30 20:15:00|997.42|995.92|997.47|995.97|997.47|995.97|997.33|995.83|0
1627676400000|2021-07-30 20:20:00|997.46|995.96|997.47|995.97|997.53|996.03|997.42|995.92|0
1627676700000|2021-07-30 20:25:00|997.53|996.03|997.47|995.97|997.53|996.03|997.47|995.97|0
1627677000000|2021-07-30 20:30:00|997.49|995.99|997.53|996.03|997.53|996.03|997.47|995.97|0
1627677300000|2021-07-30 20:35:00|997.52|996.02|997.47|995.97|997.53|996.03|997.35|995.85|0
1627677900000|2021-07-30 20:45:00|997.53|996.03|997.47|995.97|997.53|996.03|997.47|995.97|0
1627678500000|2021-07-30 20:55:00|997.46|995.96|997.49|995.99|997.49|995.99|997.38|995.88|0
1627855200000|2021-08-01 22:00:00|998.01|996.51|998.21|996.71|998.38|996.88|998.01|996.51|0
1627855500000|2021-08-01 22:05:00|998.2|996.7|998.52|997.02|998.56|997.06|998.16|996.66|0
1627855800000|2021-08-01 22:10:00|998.51|997.01|998.56|997.06|998.71|997.21|998.47|996.97|0
1627856100000|2021-08-01 22:15:00|998.57|997.07|998.56|997.06|998.67|997.17|998.47|996.97|0
1627856400000|2021-08-01 22:20:00|998.54|997.04|998.89|997.39|998.94|997.44|998.52|997.02|0
1627856700000|2021-08-01 22:25:00|998.87|997.37|998.85|997.35|998.89|997.39|998.8|997.3|0
1627857000000|2021-08-01 22:30:00|998.86|997.36|998.98|997.48|999.03|997.53|998.85|997.35|0
1627857300000|2021-08-01 22:35:00|998.97|997.47|999.78|998.28|999.86|998.36|998.89|997.39|0
1627857600000|2021-08-01 22:40:00|999.8|998.3|999.73|998.23|999.8|998.3|999.49|997.99|0
1627857900000|2021-08-01 22:45:00|999.74|998.24|999.53|998.03|999.78|998.28|999.4|997.9|0
1627858200000|2021-08-01 22:50:00|999.49|997.99|999.42|997.92|999.58|998.08|999.4|997.9|0
1627858500000|2021-08-01 22:55:00|999.4|997.9|999.45|997.95|999.53|998.03|999.4|997.9|0
1627858800000|2021-08-01 23:00:00|999.49|997.99|999.49|997.99|999.6|998.1|999.45|997.95|0
1627859100000|2021-08-01 23:05:00|999.5|998|999.69|998.19|999.78|998.28|999.49|997.99|0
1627859400000|2021-08-01 23:10:00|999.68|998.18|999.5|998|999.68|998.18|999.32|997.82|0
1627859700000|2021-08-01 23:15:00|999.52|998.02|999.37|997.87|999.61|998.11|999.37|997.87|0
1627860000000|2021-08-01 23:20:00|999.39|997.89|999.41|997.91|999.41|997.91|999.23|997.73|0
1627860300000|2021-08-01 23:25:00|999.42|997.92|999.32|997.82|999.46|997.96|999.26|997.76|0
1627860600000|2021-08-01 23:30:00|999.3|997.8|999.23|997.73|999.3|997.8|998.93|997.43|0
1627860900000|2021-08-01 23:35:00|999.21|997.71|999.41|997.91|999.46|997.96|999.19|997.69|0
1627861200000|2021-08-01 23:40:00|999.4|997.9|999.19|997.69|999.48|997.98|999.13|997.63|0
1627861500000|2021-08-01 23:45:00|999.18|997.68|999.32|997.82|999.37|997.87|999.13|997.63|0
1627861800000|2021-08-01 23:50:00|999.33|997.83|999.46|997.96|999.48|997.98|999.32|997.82|0
1627862100000|2021-08-01 23:55:00|999.5|998|999.5|998|999.7|998.2|999.37|997.87|0
1627862400000|2021-08-02 00:00:00|999.49|997.99|999.13|997.63|999.65|998.15|999.04|997.54|0
1627862700000|2021-08-02 00:05:00|999.15|997.65|999.13|997.63|999.23|997.73|998.99|997.49|0
1627863000000|2021-08-02 00:10:00|999.19|997.69|999.5|998|999.57|998.07|999.19|997.69|0
1627863300000|2021-08-02 00:15:00|999.52|998.02|999.8|998.3|1000.36|998.86|999.46|997.96|0
1627863600000|2021-08-02 00:20:00|999.78|998.28|999.92|998.42|999.93|998.43|999.59|998.09|0
1627863900000|2021-08-02 00:25:00|999.93|998.43|1000.12|998.62|1000.23|998.73|999.81|998.31|0
1627864200000|2021-08-02 00:30:00|1000.13|998.63|1000.65|999.15|1000.69|999.19|1000.13|998.63|0
1627864500000|2021-08-02 00:35:00|1000.64|999.14|1000.59|999.09|1000.79|999.29|1000.33|998.83|0
1627864800000|2021-08-02 00:40:00|1000.62|999.12|1000.58|999.08|1000.69|999.19|1000.42|998.92|0
1627865100000|2021-08-02 00:45:00|1000.62|999.12|1000.71|999.21|1001.13|999.63|1000.62|999.12|0
1627865400000|2021-08-02 00:50:00|1000.72|999.22|1000.94|999.44|1000.94|999.44|1000.71|999.21|0
1627865700000|2021-08-02 00:55:00|1000.97|999.47|1000.62|999.12|1001.05|999.55|1000.51|999.01|0
1627866000000|2021-08-02 01:00:00|1000.65|999.15|1000.93|999.43|1001.04|999.54|1000.65|999.15|0
1627866300000|2021-08-02 01:05:00|1000.9|999.4|1000.72|999.22|1000.9|999.4|1000.61|999.11|0
1627866600000|2021-08-02 01:10:00|1000.71|999.21|1000.92|999.42|1000.92|999.42|1000.6|999.1|0
1627866900000|2021-08-02 01:15:00|1000.93|999.43|1000.92|999.42|1001.03|999.53|1000.55|999.05|0
1627867200000|2021-08-02 01:20:00|1000.89|999.39|1000.71|999.21|1000.92|999.42|1000.5|999|0
1627867500000|2021-08-02 01:25:00|1000.68|999.18|1001.04|999.54|1001.24|999.74|1000.61|999.11|0
1627867800000|2021-08-02 01:30:00|1001.03|999.53|1000.63|999.13|1001.03|999.53|1000.63|999.13|0
1627868100000|2021-08-02 01:35:00|1000.6|999.1|1000.84|999.34|1000.84|999.34|1000.52|999.02|0
1627868400000|2021-08-02 01:40:00|1000.83|999.33|1000.52|999.02|1000.89|999.39|1000.52|999.02|0
1627868700000|2021-08-02 01:45:00|1000.49|998.99|1000.1|998.6|1000.49|998.99|999.89|998.39|0
1627869000000|2021-08-02 01:50:00|1000.07|998.57|999.97|998.47|1000.3|998.8|999.97|998.47|0
1627869300000|2021-08-02 01:55:00|999.98|998.48|1000.18|998.68|1000.34|998.84|999.97|998.47|0
1627869600000|2021-08-02 02:00:00|1000.2|998.7|999.61|998.11|1000.23|998.73|999.4|997.9|0
1627869900000|2021-08-02 02:05:00|999.57|998.07|999.19|997.69|999.63|998.13|999.19|997.69|0
1627870200000|2021-08-02 02:10:00|999.28|997.78|999.3|997.8|999.51|998.01|999.14|997.64|0
1627870500000|2021-08-02 02:15:00|999.27|997.77|999.3|997.8|999.41|997.91|999.09|997.59|0
1627870800000|2021-08-02 02:20:00|999.29|997.79|999.63|998.13|999.67|998.17|999.19|997.69|0
1627871100000|2021-08-02 02:25:00|999.6|998.1|1000.26|998.76|1000.26|998.76|999.52|998.02|0
1627871400000|2021-08-02 02:30:00|1000.25|998.75|1000.15|998.65|1000.28|998.78|1000.05|998.55|0
1627871700000|2021-08-02 02:35:00|1000.18|998.68|1000.59|999.09|1000.74|999.24|1000.18|998.68|0
1627872000000|2021-08-02 02:40:00|1000.62|999.12|1000.9|999.4|1001.32|999.82|1000.62|999.12|0
1627872300000|2021-08-02 02:45:00|1000.91|999.41|1001.05|999.55|1001.36|999.86|1000.91|999.41|0
1627872600000|2021-08-02 02:50:00|1001.07|999.57|1001.64|1000.14|1001.64|1000.14|1001.01|999.51|0
1627872900000|2021-08-02 02:55:00|1001.61|1000.11|1001.33|999.83|1001.61|1000.11|1001.33|999.83|0
1627873200000|2021-08-02 03:00:00|1001.35|999.85|1001.29|999.79|1001.44|999.94|1001.02|999.52|0
1627873500000|2021-08-02 03:05:00|1001.3|999.8|1001.34|999.84|1001.35|999.85|1001.13|999.63|0
1627873800000|2021-08-02 03:10:00|1001.24|999.74|1000.92|999.42|1001.24|999.74|1000.91|999.41|0
1627874100000|2021-08-02 03:15:00|1000.91|999.41|1001.23|999.73|1001.24|999.74|1000.81|999.31|0
1627874400000|2021-08-02 03:20:00|1001.24|999.74|1001.17|999.67|1001.44|999.94|1001.17|999.67|0
1627874700000|2021-08-02 03:25:00|1001.15|999.65|1001.33|999.83|1001.44|999.94|1001.02|999.52|0
1627875000000|2021-08-02 03:30:00|1001.35|999.85|1001.33|999.83|1001.54|1000.04|1001.22|999.72|0
1627875300000|2021-08-02 03:35:00|1001.32|999.82|1001.3|999.8|1001.33|999.83|1001.11|999.61|0
1627875600000|2021-08-02 03:40:00|1001.32|999.82|1001.15|999.65|1001.41|999.91|1000.98|999.48|0
1627875900000|2021-08-02 03:45:00|1001.17|999.67|1000.94|999.44|1001.21|999.71|1000.9|999.4|0
1627876200000|2021-08-02 03:50:00|1000.93|999.43|1001.09|999.59|1001.09|999.59|1000.88|999.38|0
1627876500000|2021-08-02 03:55:00|1001.1|999.6|1001.2|999.7|1001.25|999.75|1000.99|999.49|0
1627876800000|2021-08-02 04:00:00|1001.19|999.69|1001.09|999.59|1001.19|999.69|1000.99|999.49|0
1627877100000|2021-08-02 04:05:00|1001.11|999.61|1001.31|999.81|1001.31|999.81|1001.1|999.6|0
1627877400000|2021-08-02 04:10:00|1001.3|999.8|1001.3|999.8|1001.41|999.91|1001.2|999.7|0
1627877700000|2021-08-02 04:15:00|1001.27|999.77|1001.4|999.9|1001.4|999.9|1001.19|999.69|0
1627878000000|2021-08-02 04:20:00|1001.41|999.91|1001.4|999.9|1001.51|1000.01|1001.3|999.8|0
1627878300000|2021-08-02 04:25:00|1001.38|999.88|1001.3|999.8|1001.4|999.9|1001.29|999.79|0
1627878600000|2021-08-02 04:30:00|1001.33|999.83|1001.51|1000.01|1001.51|1000.01|1001.3|999.8|0
1627878900000|2021-08-02 04:35:00|1001.61|1000.11|1001.61|1000.11|1001.72|1000.22|1001.61|1000.11|0
1627879200000|2021-08-02 04:40:00|1001.6|1000.1|1001.72|1000.22|1001.82|1000.32|1001.56|1000.06|0
1627879500000|2021-08-02 04:45:00|1001.74|1000.24|1001.65|1000.15|1001.82|1000.32|1001.61|1000.11|0
1627879800000|2021-08-02 04:50:00|1001.64|1000.14|1001.69|1000.19|1001.69|1000.19|1001.49|999.99|0
1627880100000|2021-08-02 04:55:00|1001.68|1000.18|1001.49|999.99|1001.69|1000.19|1001.49|999.99|0
1627880400000|2021-08-02 05:00:00|1001.5|1000|1001.4|999.9|1001.6|1000.1|1001.09|999.59|0
1627880700000|2021-08-02 05:05:00|1001.38|999.88|1001.13|999.63|1001.38|999.88|1000.99|999.49|0
1627881000000|2021-08-02 05:10:00|1001.14|999.64|1001.61|1000.11|1001.61|1000.11|1001.08|999.58|0
1627881300000|2021-08-02 05:15:00|1001.58|1000.08|1001.5|1000|1001.61|1000.11|1001.33|999.83|0
1627881600000|2021-08-02 05:20:00|1001.48|999.98|1001.61|1000.11|1001.61|1000.11|1001.29|999.79|0
1627881900000|2021-08-02 05:25:00|1001.59|1000.09|1001.41|999.91|1001.62|1000.12|1001.31|999.81|0
1627882200000|2021-08-02 05:30:00|1001.43|999.93|1001.44|999.94|1001.64|1000.14|1001.31|999.81|0
1627882500000|2021-08-02 05:35:00|1001.47|999.97|1001.24|999.74|1001.77|1000.27|1001.24|999.74|0
1627882800000|2021-08-02 05:40:00|1001.14|999.64|1001.24|999.74|1001.45|999.95|1001.14|999.64|0
1627883100000|2021-08-02 05:45:00|1001.25|999.75|1000.91|999.41|1001.47|999.97|1000.91|999.41|0
1627883400000|2021-08-02 05:50:00|1000.9|999.4|1001.09|999.59|1001.12|999.62|1000.9|999.4|0
1627883700000|2021-08-02 05:55:00|1001.07|999.57|1000.97|999.47|1001.18|999.68|1000.88|999.38|0
1627884000000|2021-08-02 06:00:00|1000.94|999.44|1001.1|999.6|1001.1|999.6|1000.45|998.95|0
1627884300000|2021-08-02 06:05:00|1001.11|999.61|1001.8|1000.3|1001.96|1000.46|1000.89|999.39|0
1627884600000|2021-08-02 06:10:00|1001.79|1000.29|1001.6|1000.1|1001.79|1000.29|1001.39|999.89|0
1627884900000|2021-08-02 06:15:00|1001.61|1000.11|1001.82|1000.32|1002.02|1000.52|1001.49|999.99|0
1627885200000|2021-08-02 06:20:00|1001.81|1000.31|1001.61|1000.11|1002.04|1000.54|1001.61|1000.11|0
1627885500000|2021-08-02 06:25:00|1001.6|1000.1|1001.29|999.79|1001.7|1000.2|1001.29|999.79|0
1627885800000|2021-08-02 06:30:00|1001.32|999.82|1001.82|1000.32|1001.92|1000.42|1001.32|999.82|0
1627886100000|2021-08-02 06:35:00|1001.81|1000.31|1001.73|1000.23|1001.81|1000.31|1001.49|999.99|0
1627886400000|2021-08-02 06:40:00|1001.72|1000.22|1002.13|1000.63|1002.13|1000.63|1001.72|1000.22|0
1627886700000|2021-08-02 06:45:00|1002.16|1000.66|1002.44|1000.94|1002.44|1000.94|1002.12|1000.62|0
1627887000000|2021-08-02 06:50:00|1002.47|1000.97|1002.53|1001.03|1002.75|1001.25|1002.33|1000.83|0
1627887300000|2021-08-02 06:55:00|1002.54|1001.04|1001.91|1000.41|1002.54|1001.04|1001.81|1000.31|0
1627887600000|2021-08-02 07:00:00|1001.94|1000.44|1003.85|1002.35|1004.06|1002.56|1001.94|1000.44|0
1627887900000|2021-08-02 07:05:00|1003.88|1002.38|1008.12|1005.87|1008.37|1005.87|1003.86|1002.36|9
1627888200000|2021-08-02 07:10:00|1007.87|1006.12|1007.62|1006.62|1007.87|1006.62|1006.62|1005.62|10
1627888500000|2021-08-02 07:15:00|1008.12|1006.87|1006.87|1005.87|1008.37|1007.62|1006.87|1005.87|4
1627888800000|2021-08-02 07:20:00|1006.62|1005.62|1006.87|1005.87|1007.62|1006.62|1006.62|1005.37|8
1627889100000|2021-08-02 07:25:00|1006.62|1006.12|1006.37|1005.12|1007.37|1006.12|1005.37|1004.62|73
1627889400000|2021-08-02 07:30:00|1006.12|1005.37|1004.87|1003.62|1006.37|1005.37|1004.62|1003.62|4
1627889700000|2021-08-02 07:35:00|1005.12|1003.87|1004.62|1003.37|1005.12|1003.87|1004.37|1003.12|1
1627890000000|2021-08-02 07:40:00|1004.79|1003.54|1004.79|1003.54|1005.04|1003.79|1004.54|1003.29|0
1627890300000|2021-08-02 07:45:00|1005.04|1003.79|1005.54|1004.29|1005.79|1004.54|1005.04|1003.79|0
1627890600000|2021-08-02 07:50:00|1005.29|1004.04|1004.04|1002.79|1005.79|1004.54|1003.79|1002.54|1
1627890900000|2021-08-02 07:55:00|1003.79|1002.54|1004.29|1003.04|1004.29|1003.29|1003.54|1002.29|0
1627891200000|2021-08-02 08:00:00|1004.04|1002.79|1005.04|1003.79|1005.29|1004.29|1004.04|1002.79|1
1627891500000|2021-08-02 08:05:00|1005.29|1004.04|1004.79|1003.79|1005.54|1004.29|1004.29|1003.29|2
1627891800000|2021-08-02 08:10:00|1004.54|1003.29|1003.79|1002.79|1004.54|1003.29|1003.54|1002.54|6
1627892100000|2021-08-02 08:15:00|1004.04|1002.54|1003.54|1002.54|1004.04|1002.54|1003.04|1001.79|0
1627892400000|2021-08-02 08:20:00|1003.29|1002.29|1004.54|1003.54|1004.54|1003.54|1003.29|1002.29|0
1627892700000|2021-08-02 08:25:00|1004.79|1003.79|1005.79|1004.54|1005.79|1004.54|1004.79|1003.79|1
1627893000000|2021-08-02 08:30:00|1005.54|1004.04|1005.29|1004.29|1005.54|1004.29|1005.04|1004.04|2
1627893300000|2021-08-02 08:35:00|1005.54|1004.54|1006.04|1004.79|1006.04|1004.79|1005.54|1004.54|18
1627893600000|2021-08-02 08:40:00|1006.29|1005.04|1007.04|1005.79|1007.04|1005.79|1006.04|1005.04|0
1627893900000|2021-08-02 08:45:00|1006.79|1006.04|1007.79|1006.79|1007.79|1006.79|1006.79|1006.04|18
1627894200000|2021-08-02 08:50:00|1007.29|1006.54|1006.54|1005.29|1008.04|1006.79|1006.54|1005.29|24
1627894500000|2021-08-02 08:55:00|1006.29|1005.54|1006.54|1005.79|1006.79|1005.79|1006.29|1005.29|7
1627894800000|2021-08-02 09:00:00|1006.79|1005.54|1007.29|1006.29|1007.29|1006.54|1006.79|1005.54|3
1627895100000|2021-08-02 09:05:00|1007.04|1006.54|1007.79|1006.54|1007.79|1006.54|1007.04|1005.79|3
1627895400000|2021-08-02 09:10:00|1007.54|1006.29|1007.04|1006.04|1007.54|1006.29|1006.54|1005.79|11
1627895700000|2021-08-02 09:15:00|1007.29|1005.79|1007.04|1005.79|1007.54|1006.29|1007.04|1005.79|7
1627896000000|2021-08-02 09:20:00|1006.79|1006.04|1007.29|1006.04|1007.29|1006.04|1006.79|1006.04|1
1627896300000|2021-08-02 09:25:00|1007.54|1006.29|1007.79|1006.79|1008.04|1006.79|1007.29|1006.04|1
1627896600000|2021-08-02 09:30:00|1008.04|1006.54|1007.79|1006.79|1008.29|1007.04|1007.79|1006.54|4
1627896900000|2021-08-02 09:35:00||1007.04||1007.04||1007.04||1007.04|0
1627897200000|2021-08-02 09:40:00|1007.54|1006.54|1007.54|1006.54|1007.54|1006.54|1007.54|1006.29|2
1627897500000|2021-08-02 09:45:00||1006.79||1006.29||1006.79||1006.29|0
1627897800000|2021-08-02 09:50:00||1006.54||1006.54||1006.54||1006.29|0
1627898100000|2021-08-02 09:55:00|1007.29|1006.29|1007.04|1006.04|1007.29|1006.54|1007.04|1006.04|0
1627898400000|2021-08-02 10:00:00|1006.79|1005.79|1006.54|1005.79|1007.04|1006.04|1006.04|1004.79|14
1627898700000|2021-08-02 10:05:00|1006.79|1006.04|1007.04|1005.79|1007.04|1006.04|1006.54|1005.54|30
1627899000000|2021-08-02 10:10:00|1006.79|1005.54|1006.54|1005.54|1006.79|1005.54|1006.29|1005.29|0
1627899300000|2021-08-02 10:15:00|1006.29|1005.29|1006.54|1005.29|1007.04|1005.79|1006.29|1005.04|0
1627899600000|2021-08-02 10:20:00|1006.29|1005.54|1007.29|1006.04|1007.29|1006.04|1006.04|1005.54|0
1627899900000|2021-08-02 10:25:00|1007.04|1006.29|1007.54|1006.79|1007.54|1006.79|1007.04|1006.29|0
1627900200000|2021-08-02 10:30:00|1007.29|1006.29|1006.79|1005.54|1007.29|1006.29|1006.79|1005.54|3
1627900500000|2021-08-02 10:35:00|1006.54|1005.29|1006.54|1005.29|1006.79|1005.29|1006.54|1005.29|0
1627900800000|2021-08-02 10:40:00|1006.29|1005.04|1006.04|1005.04|1006.29|1005.04|1005.79|1005.04|0
1627901100000|2021-08-02 10:45:00|1005.79|1004.79|1006.29|1005.04|1006.29|1005.04|1005.54|1004.54|0
1627901400000|2021-08-02 10:50:00|1006.79|1005.29|1006.79|1005.54|1006.79|1005.54|1006.79|1005.29|1
1627901700000|2021-08-02 10:55:00|1006.54|1005.04|1006.04|1004.79|1006.79|1005.04|1005.79|1004.79|1
1627902000000|2021-08-02 11:00:00|1005.79|1005.04|1005.04|1004.29|1006.29|1005.04|1005.04|1004.29|6
1627902300000|2021-08-02 11:05:00|1005.29|1004.04|1004.54|1003.54|1005.29|1004.04|1004.29|1003.54|69
1627902600000|2021-08-02 11:10:00|1004.79|1003.79|1004.54|1003.79|1005.04|1003.79|1004.29|1003.29|62
1627902900000|2021-08-02 11:15:00|1005.04|1004.04|1006.04|1004.79|1006.04|1004.79|1005.04|1004.04|0
1627903200000|2021-08-02 11:20:00|1005.79|1004.54|1004.79|1004.04|1006.04|1004.54|1004.79|1003.79|29
1627903500000|2021-08-02 11:25:00|1005.04|1003.79|1005.04|1004.29|1005.29|1004.29|1004.29|1003.54|34
1627903800000|2021-08-02 11:30:00|1005.29|1004.54|1005.79|1004.79|1005.79|1004.79|1005.04|1004.54|0
1627904100000|2021-08-02 11:35:00|1005.54|1004.29|1005.29|1004.29|1005.54|1004.29|1005.29|1004.29|7
1627904400000|2021-08-02 11:40:00|1005.79|1005.04|1004.79|1003.79|1005.79|1005.04|1004.79|1003.79|53
1627904700000|2021-08-02 11:45:00|1005.04|1003.86|1005.21|1004.21|1005.21|1004.21|1004.79|1003.86|0
1627905000000|2021-08-02 11:50:00|1004.96|1003.96|1004.78|1004.03|1005.21|1004.46|1004.78|1003.96|47
1627905300000|2021-08-02 11:55:00|1004.53|1003.53|1004.53|1003.78|1004.78|1003.78|1004.53|1003.28|47
1627905600000|2021-08-02 12:00:00|1004.78|1004.03|1004.78|1003.78|1005.03|1004.03|1004.53|1003.78|2
1627905900000|2021-08-02 12:05:00|1004.53||1004.53||1004.78||1004.53||0
1627906200000|2021-08-02 12:10:00|1004.78||1004.78||1004.78||1004.53||0
1627906500000|2021-08-02 12:15:00|1005.03|1004.03|1005.03|1004.03|1005.03|1004.03|1004.78|1004.03|0
1627906800000|2021-08-02 12:20:00|1005.28|1003.78|1004.78|1003.53|1005.28|1003.78|1004.53|1003.53|10
1627907100000|2021-08-02 12:25:00|1005.03|1003.78|1005.03|1004.28|1005.28|1004.28|1005.03|1003.78|0
1627907400000|2021-08-02 12:30:00|1005.28|1003.78|1004.28|1003.53|1005.28|1003.78|1004.28|1003.53|1
1627907700000|2021-08-02 12:35:00|1004.03|1003.03|1004.03|1003.03|1004.03|1003.03|1004.03|1003.03|50
1627908000000|2021-08-02 12:40:00|1003.78||1003.78||1003.78||1003.78||0
1627908300000|2021-08-02 12:45:00|1003.53|1002.53|1004.03|1003.03|1004.03|1003.03|1003.53|1002.53|51
1627908600000|2021-08-02 12:50:00|1004.53|1003.28|1004.53|1003.53|1004.53|1003.53|1004.53|1003.03|0
1627908900000|2021-08-02 12:55:00|1005.03|1003.28|1005.03|1003.78|1005.03|1004.03|1004.53|1003.28|0
1627909200000|2021-08-02 13:00:00|1005.28|1004.03|1005.03|1003.78|1005.28|1004.53|1004.53|1003.78|55
1627909500000|2021-08-02 13:05:00|1004.78|1004.03|1005.03|1004.03|1005.03|1004.03|1004.78|1004.03|0
1627909800000|2021-08-02 13:10:00|1005.28|1004.28|1005.78|1004.53|1005.78|1004.53|1005.28|1004.28|0
1627910100000|2021-08-02 13:15:00|1006.03|1004.78|1005.78|1004.53|1006.03|1004.78|1005.53|1004.53|0
1627910400000|2021-08-02 13:20:00|1006.03|1004.78|1006.03|1004.78|1006.03|1004.78|1006.03|1004.78|0
1627910700000|2021-08-02 13:25:00|1005.78|1005.03|1006.28|1005.28|1006.28|1005.28|1005.78|1005.03|4
1627911000000|2021-08-02 13:30:00|1006.03|1005.03|1006.28|1005.03|1006.78|1005.53|1005.53|1004.53|63
1627911300000|2021-08-02 13:35:00|1006.53|1005.28|1006.28|1005.03|1006.78|1005.53|1005.78|1005.03|17
1627911600000|2021-08-02 13:40:00|1006.03|1005.28|1007.03|1006.03|1007.28|1006.03|1005.78|1005.03|18
1627911900000|2021-08-02 13:45:00|1006.78|1006.28|1008.03|1007.28|1008.03|1007.28|1006.78|1006.28|24
1627912200000|2021-08-02 13:50:00|1008.28|1007.03|1008.03|1007.03|1008.53|1007.53|1007.03|1006.28|49
1627912500000|2021-08-02 13:55:00|1007.78|1006.78|1008.53|1007.53|1009.03|1007.78|1007.53|1006.78|17
1627912800000|2021-08-02 14:00:00|1008.28|1007.28|1008.03|1007.03|1009.53|1008.28|1007.53|1006.78|67
1627913100000|2021-08-02 14:05:00|1007.78|1006.78|1008.03|1007.03|1008.28|1007.03|1007.28|1006.28|70
1627913400000|2021-08-02 14:10:00|1007.72|1006.72|1007.47|1006.47|1007.97|1006.72|1006.97|1005.97|24
1627913700000|2021-08-02 14:15:00|1007.22|1006.22|1007.37|1005.87|1007.47|1006.22|1006.72|1005.72|17
1627914000000|2021-08-02 14:20:00|1007.4|1005.9|1007.61|1006.11|1008.06|1006.56|1007.25|1005.75|0
1627914300000|2021-08-02 14:25:00|1007.62|1006.12|1008.3|1006.8|1008.47|1006.97|1007.5|1006|398
1627914600000|2021-08-02 14:30:00|1008.31|1006.81|1008.69|1007.19|1008.8|1007.3|1008.28|1006.78|0
1627914900000|2021-08-02 14:35:00|1008.72|1007.22|1008.56|1007.06|1008.88|1007.38|1008.56|1007.06|0
1627915200000|2021-08-02 14:40:00|1008.46|1006.96|1007.52|1006.02|1008.59|1007.09|1007.52|1006.02|0
1627915500000|2021-08-02 14:45:00|1007.53|1006.03|1008.23|1006.73|1008.34|1006.84|1007.39|1005.89|0
1627915800000|2021-08-02 14:50:00|1008.22|1006.72|1008.75|1007.25|1008.77|1007.27|1008.17|1006.67|0
1627916100000|2021-08-02 14:55:00|1008.72|1007.22|1008.29|1006.79|1008.72|1007.22|1008.09|1006.59|0
1627916400000|2021-08-02 15:00:00|1008.3|1006.8|1008.92|1007.42|1008.93|1007.43|1007.97|1006.47|0
1627916700000|2021-08-02 15:05:00|1008.89|1007.39|1008.96|1007.46|1009.06|1007.56|1008.81|1007.31|0
1627917000000|2021-08-02 15:10:00|1008.97|1007.47|1008.54|1007.04|1009.28|1007.78|1008.53|1007.03|0
1627917300000|2021-08-02 15:15:00|1008.57|1007.07|1007.92|1006.42|1008.64|1007.14|1007.72|1006.22|0
1627917600000|2021-08-02 15:20:00|1007.95|1006.45|1008.85|1007.35|1008.87|1007.37|1007.9|1006.4|0
1627917900000|2021-08-02 15:25:00|1008.75|1007.25|1008.25|1006.75|1008.85|1007.35|1008.03|1006.53|0
1627918200000|2021-08-02 15:30:00|1008.28|1006.78|1007.54|1006.04|1008.4|1006.9|1007.23|1005.73|0
1627918500000|2021-08-02 15:35:00|1007.57|1006.07|1007.66|1006.16|1007.92|1006.42|1007.46|1005.96|0
1627918800000|2021-08-02 15:40:00|1007.67|1006.17|1006.66|1005.16|1007.67|1006.17|1006.45|1004.95|0
1627919100000|2021-08-02 15:45:00|1006.67|1005.17|1006.94|1005.44|1007.46|1005.96|1006.6|1005.1|0
1627919400000|2021-08-02 15:50:00|1006.91|1005.41|1006.37|1004.87|1006.94|1005.44|1006.23|1004.73|0
1627919700000|2021-08-02 15:55:00|1006.38|1004.88|1005.91|1004.41|1006.59|1005.09|1005.9|1004.4|0
1627920000000|2021-08-02 16:00:00|1005.9|1004.4|1005.56|1004.06|1005.9|1004.4|1005.2|1003.7|0
1627920300000|2021-08-02 16:05:00|1005.57|1004.07|1004.98|1003.48|1005.57|1004.07|1004.76|1003.26|0
1627920600000|2021-08-02 16:10:00|1004.97|1003.47|1005.66|1004.16|1005.76|1004.26|1004.86|1003.36|0
1627920900000|2021-08-02 16:15:00|1005.65|1004.15|1005.66|1004.16|1005.87|1004.37|1005.54|1004.04|0
1627921200000|2021-08-02 16:20:00|1005.63|1004.13|1005.42|1003.92|1005.67|1004.17|1005.08|1003.58|0
1627921500000|2021-08-02 16:25:00|1005.43|1003.93|1005.64|1004.14|1005.75|1004.25|1005.3|1003.8|0
1627921800000|2021-08-02 16:30:00|1005.65|1004.15|1006.34|1004.84|1006.35|1004.85|1005.51|1004.01|0
1627922100000|2021-08-02 16:35:00|1006.35|1004.85|1006.56|1005.06|1006.58|1005.08|1006.12|1004.62|0
1627922400000|2021-08-02 16:40:00|1006.57|1005.07|1006.45|1004.95|1006.68|1005.18|1006.32|1004.82|0
1627922700000|2021-08-02 16:45:00|1006.48|1004.98|1005.91|1004.41|1006.55|1005.05|1005.78|1004.28|0
1627923000000|2021-08-02 16:50:00|1005.9|1004.4|1005.8|1004.3|1006.14|1004.64|1005.68|1004.18|0
1627923300000|2021-08-02 16:55:00|1005.77|1004.27|1005.7|1004.2|1005.81|1004.31|1005.46|1003.96|0
1627923600000|2021-08-02 17:00:00|1005.71|1004.21|1006|1004.5|1006.24|1004.74|1005.7|1004.2|0
1627923900000|2021-08-02 17:05:00|1006.01|1004.51|1006.22|1004.72|1006.24|1004.74|1005.98|1004.48|0
1627924200000|2021-08-02 17:10:00|1006.21|1004.71|1006.64|1005.14|1006.68|1005.18|1006.11|1004.61|0
1627924500000|2021-08-02 17:15:00|1006.65|1005.15|1006.77|1005.27|1006.99|1005.49|1006.31|1004.81|0
1627924800000|2021-08-02 17:20:00|1006.78|1005.28|1006.78|1005.28|1006.88|1005.38|1006.66|1005.16|0
1627925100000|2021-08-02 17:25:00|1006.77|1005.27|1006.52|1005.02|1006.88|1005.38|1006.4|1004.9|0
1627925400000|2021-08-02 17:30:00|1006.51|1005.01|1006.52|1005.02|1006.65|1005.15|1006.16|1004.66|0
1627925700000|2021-08-02 17:35:00|1006.51|1005.01|1006.04|1004.54|1006.52|1005.02|1006.04|1004.54|0
1627926000000|2021-08-02 17:40:00|1006.05|1004.55|1006.02|1004.52|1006.28|1004.78|1006.02|1004.52|0
1627926300000|2021-08-02 17:45:00|1006.03|1004.53|1005.91|1004.41|1006.13|1004.63|1005.67|1004.17|0
1627926600000|2021-08-02 17:50:00|1005.9|1004.4|1005.9|1004.4|1006.01|1004.51|1005.54|1004.04|0
1627926900000|2021-08-02 17:55:00|1005.92|1004.42|1006.23|1004.73|1006.36|1004.86|1005.9|1004.4|0
1627927200000|2021-08-02 18:00:00|1006.2|1004.7|1006.1|1004.6|1006.34|1004.84|1006|1004.5|0
1627927500000|2021-08-02 18:05:00|1006.11|1004.61|1006.44|1004.94|1006.58|1005.08|1006.11|1004.61|0
1627927800000|2021-08-02 18:10:00|1006.43|1004.93|1006.91|1005.41|1007.02|1005.52|1006.43|1004.93|0
1627928100000|2021-08-02 18:15:00|1006.9|1005.4|1007.03|1005.53|1007.03|1005.53|1006.8|1005.3|0
1627928400000|2021-08-02 18:20:00|1007.02|1005.52|1006.65|1005.15|1007.03|1005.53|1006.65|1005.15|0
1627928700000|2021-08-02 18:25:00|1006.67|1005.17|1006.76|1005.26|1006.77|1005.27|1006.53|1005.03|0
1627929000000|2021-08-02 18:30:00|1006.77|1005.27|1006.78|1005.28|1006.88|1005.38|1006.54|1005.04|0
1627929300000|2021-08-02 18:35:00|1006.81|1005.31|1006.84|1005.34|1006.91|1005.41|1006.67|1005.17|0
1627929600000|2021-08-02 18:40:00|1006.86|1005.36|1006.68|1005.18|1006.91|1005.41|1006.46|1004.96|0
1627929900000|2021-08-02 18:45:00|1006.69|1005.19|1005.89|1004.39|1006.69|1005.19|1005.89|1004.39|0
1627930200000|2021-08-02 18:50:00|1005.9|1004.4|1006.29|1004.79|1006.42|1004.92|1005.78|1004.28|0
1627930500000|2021-08-02 18:55:00|1006.27|1004.77|1006.19|1004.69|1006.31|1004.81|1006.07|1004.57|0
1627930800000|2021-08-02 19:00:00|1006.18|1004.68|1006.19|1004.69|1006.41|1004.91|1005.95|1004.45|0
1627931100000|2021-08-02 19:05:00|1006.2|1004.7|1005.72|1004.22|1006.3|1004.8|1005.72|1004.22|0
1627931400000|2021-08-02 19:10:00|1005.73|1004.23|1005.51|1004.01|1005.84|1004.34|1005.45|1003.95|0
1627931700000|2021-08-02 19:15:00|1005.5|1004|1005.52|1004.02|1005.54|1004.04|1005.4|1003.9|0
1627932000000|2021-08-02 19:20:00|1005.51|1004.01|1005.07|1003.57|1005.52|1004.02|1005.06|1003.56|0
1627932300000|2021-08-02 19:25:00|1005.06|1003.56|1004.84|1003.34|1005.07|1003.57|1004.82|1003.32|0
1627932600000|2021-08-02 19:30:00|1004.83|1003.33|1004.74|1003.24|1004.85|1003.35|1004.38|1002.88|0
1627932900000|2021-08-02 19:35:00|1004.73|1003.23|1004.58|1003.08|1005.05|1003.55|1004.49|1002.99|0
1627933200000|2021-08-02 19:40:00|1004.57|1003.07|1004.11|1002.61|1004.7|1003.2|1004.11|1002.61|0
1627933500000|2021-08-02 19:45:00|1004.1|1002.6|1003.86|1002.36|1004.21|1002.71|1003.85|1002.35|0
1627933800000|2021-08-02 19:50:00|1003.87|1002.37|1003.77|1002.27|1004.26|1002.76|1003.64|1002.14|0
1627934100000|2021-08-02 19:55:00|1003.76|1002.26|1004.48|1002.98|1004.5|1003|1003.73|1002.23|0
1627934400000|2021-08-02 20:00:00|1004.49|1002.99|1004.57|1003.07|1004.86|1003.36|1004.31|1002.81|0
1627934700000|2021-08-02 20:05:00|1004.58|1003.08|1004.7|1003.2|1004.86|1003.36|1004.57|1003.07|0
1627935000000|2021-08-02 20:10:00|1004.71|1003.21|1004.99|1003.49|1005.08|1003.58|1004.71|1003.21|0
1627935300000|2021-08-02 20:15:00|1004.98|1003.48|1004.95|1003.45|1004.99|1003.49|1004.95|1003.45|0
1627935600000|2021-08-02 20:20:00|1004.99|1003.49|1004.95|1003.45|1005.04|1003.54|1004.95|1003.45|0
1627935900000|2021-08-02 20:25:00|1004.99|1003.49|1004.99|1003.49|1004.99|1003.49|1004.99|1003.49|0
1627936200000|2021-08-02 20:30:00|1004.98|1003.48|1004.95|1003.45|1004.99|1003.49|1004.95|1003.45|0
1627937100000|2021-08-02 20:45:00|1004.99|1003.49|1004.99|1003.49|1005.08|1003.58|1004.99|1003.49|0
1627937400000|2021-08-02 20:50:00|1005|1003.5|1005.08|1003.58|1005.08|1003.58|1005|1003.5|0
1627937700000|2021-08-02 20:55:00|1005.06|1003.56|1005.04|1003.54|1005.1|1003.6|1005.01|1003.51|0
1627938000000|2021-08-02 21:00:00|1005.02|1003.52|1005.02|1003.52|1005.08|1003.58|1005|1003.5|0
1627938600000|2021-08-02 21:10:00|1005|1003.5|1005.02|1003.52|1005.02|1003.52|1004.98|1003.48|0
1627938900000|2021-08-02 21:15:00|1005|1003.5|1005|1003.5|1005|1003.5|1004.98|1003.48|0
1627939200000|2021-08-02 21:20:00|1004.98|1003.48|1004.93|1003.43|1004.98|1003.48|1004.93|1003.43|0
1627939500000|2021-08-02 21:25:00|1004.95|1003.45|1004.98|1003.48|1004.98|1003.48|1004.95|1003.45|0
1627939800000|2021-08-02 21:30:00|1005|1003.5|1005.02|1003.52|1005.04|1003.54|1004.97|1003.47|0
1627940100000|2021-08-02 21:35:00|1005|1003.5|1005.02|1003.52|1005.02|1003.52|1005|1003.5|0
1627940400000|2021-08-02 21:40:00|1005|1003.5|1005|1003.5|1005.08|1003.58|1004.98|1003.48|0
1627940700000|2021-08-02 21:45:00|1004.97|1003.47|1005.04|1003.54|1005.04|1003.54|1004.97|1003.47|0
1627941000000|2021-08-02 21:50:00|1005|1003.5|1005.04|1003.54|1005.04|1003.54|1005|1003.5|0
1627941300000|2021-08-02 21:55:00|1005.02|1003.52|1005|1003.5|1005.02|1003.52|1005|1003.5|0
1627941600000|2021-08-02 22:00:00|1005.02|1003.52|1004.95|1003.45|1005.19|1003.69|1004.86|1003.36|0
1627941900000|2021-08-02 22:05:00|1004.94|1003.44|1005.12|1003.62|1005.17|1003.67|1004.9|1003.4|0
1627942200000|2021-08-02 22:10:00|1005.13|1003.63|1005.17|1003.67|1005.21|1003.71|1005.13|1003.63|0
1627942500000|2021-08-02 22:15:00|1005.19|1003.69|1005.17|1003.67|1005.21|1003.71|1005.1|1003.6|0
1627942800000|2021-08-02 22:20:00|1005.18|1003.68|1005.17|1003.67|1005.21|1003.71|1005.17|1003.67|0
1627943100000|2021-08-02 22:25:00|1005.19|1003.69|1004.99|1003.49|1005.21|1003.71|1004.95|1003.45|0
1627943400000|2021-08-02 22:30:00|1005.01|1003.51|1005.32|1003.82|1005.32|1003.82|1005.01|1003.51|0
1627943700000|2021-08-02 22:35:00|1005.34|1003.84|1005.21|1003.71|1005.41|1003.91|1005.21|1003.71|0
1627944000000|2021-08-02 22:40:00|1005.22|1003.72|1005.39|1003.89|1005.41|1003.91|1005.22|1003.72|0
1627944300000|2021-08-02 22:45:00|1005.41|1003.91|1005.74|1004.24|1005.83|1004.33|1005.41|1003.91|0
1627944600000|2021-08-02 22:50:00|1005.75|1004.25|1005.74|1004.24|1005.83|1004.33|1005.68|1004.18|0
1627944900000|2021-08-02 22:55:00|1005.75|1004.25|1005.59|1004.09|1005.79|1004.29|1005.55|1004.05|0
1627945200000|2021-08-02 23:00:00|1005.6|1004.1|1005.57|1004.07|1005.7|1004.2|1005.57|1004.07|0
1627945500000|2021-08-02 23:05:00|1005.56|1004.06|1005.52|1004.02|1005.57|1004.07|1005.43|1003.93|0
1627945800000|2021-08-02 23:10:00|1005.53|1004.03|1005.61|1004.11|1005.61|1004.11|1005.52|1004.02|0
1627946100000|2021-08-02 23:15:00|1005.6|1004.1|1005.61|1004.11|1005.61|1004.11|1005.52|1004.02|0
1627946400000|2021-08-02 23:20:00|1005.59|1004.09|1005.66|1004.16|1005.66|1004.16|1005.52|1004.02|0
1627946700000|2021-08-02 23:25:00|1005.65|1004.15|1005.52|1004.02|1005.65|1004.15|1005.48|1003.98|0
1627947000000|2021-08-02 23:30:00|1005.53|1004.03|1005.63|1004.13|1005.7|1004.2|1005.48|1003.98|0
1627947300000|2021-08-02 23:35:00|1005.61|1004.11|1005.39|1003.89|1005.7|1004.2|1005.39|1003.89|0
1627947600000|2021-08-02 23:40:00|1005.4|1003.9|1005.14|1003.64|1005.45|1003.95|1005.01|1003.51|0
1627947900000|2021-08-02 23:45:00|1005.12|1003.62|1005.19|1003.69|1005.39|1003.89|1005.1|1003.6|0
1627948200000|2021-08-02 23:50:00|1005.21|1003.71|1005.52|1004.02|1005.57|1004.07|1005.19|1003.69|0
1627948500000|2021-08-02 23:55:00|1005.5|1004|1005.55|1004.05|1005.63|1004.13|1005.48|1003.98|0
1627948800000|2021-08-03 00:00:00|1005.57|1004.07|1006.36|1004.86|1006.36|1004.86|1005.52|1004.02|0
1627949100000|2021-08-03 00:05:00|1006.34|1004.84|1006.23|1004.73|1006.43|1004.93|1006.17|1004.67|0
1627949400000|2021-08-03 00:10:00|1006.24|1004.74|1006.45|1004.95|1006.5|1005|1006.23|1004.73|0
1627949700000|2021-08-03 00:15:00|1006.46|1004.96|1006.9|1005.4|1007.18|1005.68|1006.45|1004.95|0
1627950000000|2021-08-03 00:20:00|1006.92|1005.42|1007.12|1005.62|1007.61|1006.11|1006.92|1005.42|0
1627950300000|2021-08-03 00:25:00|1007.11|1005.61|1007.69|1006.19|1008.06|1006.56|1007.07|1005.57|0
1627950600000|2021-08-03 00:30:00|1007.68|1006.18|1008.08|1006.58|1008.19|1006.69|1007.57|1006.07|0
1627950900000|2021-08-03 00:35:00|1008.09|1006.59|1007.89|1006.39|1008.3|1006.8|1007.78|1006.28|0
1627951200000|2021-08-03 00:40:00|1007.85|1006.35|1007.66|1006.16|1007.99|1006.49|1007.56|1006.06|0
1627951500000|2021-08-03 00:45:00|1007.64|1006.14|1007.45|1005.95|1007.87|1006.37|1007.45|1005.95|0
1627951800000|2021-08-03 00:50:00|1007.46|1005.96|1007.61|1006.11|1007.87|1006.37|1007.45|1005.95|0
1627952100000|2021-08-03 00:55:00|1007.59|1006.09|1007.52|1006.02|1007.59|1006.09|1007.46|1005.96|0
1627952400000|2021-08-03 01:00:00|1007.56|1006.06|1007.46|1005.96|1007.67|1006.17|1007.36|1005.86|0
1627952700000|2021-08-03 01:05:00|1007.43|1005.93|1007.35|1005.85|1007.46|1005.96|1007.25|1005.75|0
1627953000000|2021-08-03 01:10:00|1007.32|1005.82|1006.82|1005.32|1007.36|1005.86|1006.71|1005.21|0
1627953300000|2021-08-03 01:15:00|1006.81|1005.31|1006.7|1005.2|1006.82|1005.32|1006.16|1004.66|0
1627953600000|2021-08-03 01:20:00|1006.69|1005.19|1006.59|1005.09|1006.81|1005.31|1006.48|1004.98|0
1627953900000|2021-08-03 01:25:00|1006.58|1005.08|1006.73|1005.23|1006.78|1005.28|1006.4|1004.9|0
1627954200000|2021-08-03 01:30:00|1006.74|1005.24|1005.83|1004.33|1006.79|1005.29|1005.83|1004.33|0
1627954500000|2021-08-03 01:35:00|1005.78|1004.28|1005.76|1004.26|1005.98|1004.48|1005.53|1004.03|0
1627954800000|2021-08-03 01:40:00|1005.75|1004.25|1005.56|1004.06|1005.75|1004.25|1004.98|1003.48|0
1627955100000|2021-08-03 01:45:00|1005.57|1004.07|1005.63|1004.13|1005.85|1004.35|1005.41|1003.91|0
1627955400000|2021-08-03 01:50:00|1005.57|1004.07|1005.72|1004.22|1005.95|1004.45|1005.31|1003.81|0
1627955700000|2021-08-03 01:55:00|1005.73|1004.23|1005.77|1004.27|1005.93|1004.43|1005.55|1004.05|0
1627956000000|2021-08-03 02:00:00|1005.79|1004.29|1004.77|1003.27|1005.83|1004.33|1004.65|1003.15|0
1627956300000|2021-08-03 02:05:00|1004.76|1003.26|1005.63|1004.13|1005.63|1004.13|1004.66|1003.16|0
1627956600000|2021-08-03 02:10:00|1005.62|1004.12|1005.1|1003.6|1005.62|1004.12|1005.1|1003.6|0
1627956900000|2021-08-03 02:15:00|1005.11|1003.61|1005|1003.5|1005.43|1003.93|1004.88|1003.38|0
1627957200000|2021-08-03 02:20:00|1004.99|1003.49|1004.9|1003.4|1005.21|1003.71|1004.9|1003.4|0
1627957500000|2021-08-03 02:25:00|1004.89|1003.39|1005.21|1003.71|1005.23|1003.73|1004.69|1003.19|0
1627957800000|2021-08-03 02:30:00|1005.2|1003.7|1005.41|1003.91|1005.52|1004.02|1004.82|1003.32|0
1627958100000|2021-08-03 02:35:00|1005.42|1003.92|1005.1|1003.6|1005.62|1004.12|1005.08|1003.58|0
1627958400000|2021-08-03 02:40:00|1005.13|1003.63|1005.2|1003.7|1005.31|1003.81|1004.78|1003.28|0
1627958700000|2021-08-03 02:45:00|1005.19|1003.69|1005.11|1003.61|1005.47|1003.97|1004.99|1003.49|0
1627959000000|2021-08-03 02:50:00|1005.14|1003.64|1005.12|1003.62|1005.22|1003.72|1005.01|1003.51|0
1627959300000|2021-08-03 02:55:00|1005.11|1003.61|1005.11|1003.61|1005.23|1003.73|1004.85|1003.35|0
1627959600000|2021-08-03 03:00:00|1005.08|1003.58|1005.45|1003.95|1005.55|1004.05|1004.9|1003.4|0
1627959900000|2021-08-03 03:05:00|1005.44|1003.94|1006.03|1004.53|1006.03|1004.53|1005.44|1003.94|0
1627960200000|2021-08-03 03:10:00|1006.05|1004.55|1006.32|1004.82|1006.32|1004.82|1005.88|1004.38|0
1627960500000|2021-08-03 03:15:00|1006.3|1004.8|1005.9|1004.4|1006.32|1004.82|1005.89|1004.39|0
1627960800000|2021-08-03 03:20:00|1005.93|1004.43|1006|1004.5|1006.22|1004.72|1005.89|1004.39|0
1627961100000|2021-08-03 03:25:00|1006.01|1004.51|1005.8|1004.3|1006.22|1004.72|1005.8|1004.3|0
1627961400000|2021-08-03 03:30:00|1005.82|1004.32|1006.01|1004.51|1006.17|1004.67|1005.8|1004.3|0
1627961700000|2021-08-03 03:35:00|1005.99|1004.49|1006.01|1004.51|1006.01|1004.51|1005.7|1004.2|0
1627962000000|2021-08-03 03:40:00|1006.02|1004.52|1005.7|1004.2|1006.02|1004.52|1005.65|1004.15|0
1627962300000|2021-08-03 03:45:00|1005.71|1004.21|1005.7|1004.2|1005.92|1004.42|1005.6|1004.1|0
1627962600000|2021-08-03 03:50:00|1005.71|1004.21|1005.5|1004|1005.71|1004.21|1005.5|1004|0
1627962900000|2021-08-03 03:55:00|1005.49|1003.99|1005.47|1003.97|1005.5|1004|1005.27|1003.77|0
1627963200000|2021-08-03 04:00:00|1005.43|1003.93|1005.32|1003.82|1005.43|1003.93|1005.21|1003.71|0
1627963500000|2021-08-03 04:05:00|1005.3|1003.8|1005.48|1003.98|1005.49|1003.99|1005.16|1003.66|0
1627963800000|2021-08-03 04:10:00|1005.47|1003.97|1005.17|1003.67|1005.47|1003.97|1005.06|1003.56|0
1627964100000|2021-08-03 04:15:00|1005.19|1003.69|1005.5|1004|1005.5|1004|1005.17|1003.67|0
1627964400000|2021-08-03 04:20:00|1005.48|1003.98|1005.07|1003.57|1005.5|1004|1005.07|1003.57|0
1627964700000|2021-08-03 04:25:00|1005.08|1003.58|1004.86|1003.36|1005.19|1003.69|1004.86|1003.36|0
1627965000000|2021-08-03 04:30:00|1004.88|1003.38|1005.6|1004.1|1005.72|1004.22|1004.88|1003.38|0
1627965300000|2021-08-03 04:35:00|1005.61|1004.11|1005.5|1004|1005.61|1004.11|1005.4|1003.9|0
1627965600000|2021-08-03 04:40:00|1005.51|1004.01|1005.51|1004.01|1005.72|1004.22|1005.5|1004|0
1627965900000|2021-08-03 04:45:00|1005.55|1004.05|1005.5|1004|1005.62|1004.12|1005.5|1004|0
1627966200000|2021-08-03 04:50:00|1005.49|1003.99|1005.82|1004.32|1005.92|1004.42|1005.39|1003.89|0
1627966500000|2021-08-03 04:55:00|1005.83|1004.33|1005.76|1004.26|1005.92|1004.42|1005.71|1004.21|0
1627966800000|2021-08-03 05:00:00|1005.75|1004.25|1006.22|1004.72|1006.38|1004.88|1005.72|1004.22|0
1627967100000|2021-08-03 05:05:00|1006.2|1004.7|1006.68|1005.18|1006.9|1005.4|1006.1|1004.6|0
1627967400000|2021-08-03 05:10:00|1006.73|1005.23|1006.72|1005.22|1006.9|1005.4|1006.58|1005.08|0
1627967700000|2021-08-03 05:15:00|1006.74|1005.24|1006.46|1004.96|1006.89|1005.39|1006.25|1004.75|0
1627968000000|2021-08-03 05:20:00|1006.49|1004.99|1006.77|1005.27|1007|1005.5|1006.46|1004.96|0
1627968300000|2021-08-03 05:25:00|1006.78|1005.28|1006.79|1005.29|1006.89|1005.39|1006.47|1004.97|0
1627968600000|2021-08-03 05:30:00|1006.82|1005.32|1006.66|1005.16|1006.89|1005.39|1006.45|1004.95|0
1627968900000|2021-08-03 05:35:00|1006.63|1005.13|1006.46|1004.96|1006.82|1005.32|1006.35|1004.85|0
1627969200000|2021-08-03 05:40:00|1006.47|1004.97|1006.37|1004.87|1006.57|1005.07|1006.25|1004.75|0
1627969500000|2021-08-03 05:45:00|1006.36|1004.86|1006.63|1005.13|1006.69|1005.19|1006.31|1004.81|0
1627969800000|2021-08-03 05:50:00|1006.64|1005.14|1006.58|1005.08|1006.79|1005.29|1006.31|1004.81|0
1627970100000|2021-08-03 05:55:00|1006.57|1005.07|1006.42|1004.92|1006.78|1005.28|1006.27|1004.77|0
1627970400000|2021-08-03 06:00:00|1006.44|1004.94|1007.31|1005.81|1007.52|1006.02|1006.37|1004.87|0
1627970700000|2021-08-03 06:05:00|1007.28|1005.78|1007.41|1005.91|1007.87|1006.37|1007.1|1005.6|0
1627971000000|2021-08-03 06:10:00|1007.42|1005.92|1007.74|1006.24|1008.02|1006.52|1007.41|1005.91|0
1627971300000|2021-08-03 06:15:00|1007.76|1006.26|1006.88|1005.38|1007.8|1006.3|1006.78|1005.28|0
1627971600000|2021-08-03 06:20:00|1006.85|1005.35|1006.78|1005.28|1006.89|1005.39|1006.67|1005.17|0
1627971900000|2021-08-03 06:25:00|1006.77|1005.27|1006.17|1004.67|1006.78|1005.28|1006.06|1004.56|0
1627972200000|2021-08-03 06:30:00|1006.19|1004.69|1006.76|1005.26|1006.77|1005.27|1006.11|1004.61|0
1627972500000|2021-08-03 06:35:00|1006.77|1005.27|1006.46|1004.96|1006.97|1005.47|1006.46|1004.96|0
1627972800000|2021-08-03 06:40:00|1006.48|1004.98|1006.36|1004.86|1006.87|1005.37|1006.36|1004.86|0
1627973100000|2021-08-03 06:45:00|1006.4|1004.9|1007.1|1005.6|1007.21|1005.71|1006.4|1004.9|0
1627973400000|2021-08-03 06:50:00|1007.11|1005.61|1006.94|1005.44|1007.31|1005.81|1006.94|1005.44|0
1627973700000|2021-08-03 06:55:00|1006.97|1005.47|1006.94|1005.44|1007.16|1005.66|1006.42|1004.92|0
1627974000000|2021-08-03 07:00:00|1006.91|1005.41|1005.56|1004.06|1007.25|1005.75|1004.6|1003.1|0
1627974300000|2021-08-03 07:05:00|1005.54|1004.04|1004.97|1002.72|1006.25|1004.75|1004.89|1001.47|51
1627974600000|2021-08-03 07:10:00|1004.72|1002.97|1005.47|1004.22|1006.47|1005.22|1004.22|1002.97|5
1627974900000|2021-08-03 07:15:00|1005.72|1004.47|1007.22|1006.47|1007.47|1006.47|1005.72|1004.47|7
1627975200000|2021-08-03 07:20:00|1007.47|1006.22|1007.97|1006.97|1008.22|1006.97|1007.47|1006.22|2
1627975500000|2021-08-03 07:25:00|1008.22|1007.22|1008.47|1007.22|1008.72|1007.72|1007.72|1006.97|0
1627975800000|2021-08-03 07:30:00|1008.22|1006.97|1010.47|1009.47|1010.47|1009.47|1008.22|1006.97|7
1627976100000|2021-08-03 07:35:00|1010.72|1008.97|1008.97|1007.72|1010.72|1008.97|1008.97|1007.72|24
1627976400000|2021-08-03 07:40:00|1008.8|1007.55|1008.55|1007.3|1009.55|1008.3|1008.55|1007.3|1
1627976700000|2021-08-03 07:45:00|1008.8|1007.55|1008.8|1007.55|1009.3|1008.05|1008.55|1007.3|0
1627977000000|2021-08-03 07:50:00|1009.05|1007.8|1008.3|1007.05|1009.3|1008.05|1008.05|1007.05|0
1627977300000|2021-08-03 07:55:00|1008.55|1007.3|1008.05|1006.8|1008.55|1007.3|1007.8|1006.8|3
1627977600000|2021-08-03 08:00:00|1008.3|1007.05|1008.8|1007.55|1009.05|1007.8|1007.8|1006.8|7
1627977900000|2021-08-03 08:05:00|1008.55|1007.8|1009.05|1007.8|1009.05|1008.05|1008.55|1007.3|0
1627978200000|2021-08-03 08:10:00|1008.8|1008.05|1009.05|1007.8|1009.05|1008.05|1008.05|1006.8|0
1627978500000|2021-08-03 08:15:00|1008.8|1008.05|1008.8|1007.8|1009.05|1008.05|1008.8|1007.55|0
1627978800000|2021-08-03 08:20:00|1009.05|1007.55|1009.05|1008.05|1009.3|1008.05|1008.55|1007.3|0
1627979100000|2021-08-03 08:25:00|1008.8|1007.8|1008.8|1007.55|1009.05|1007.8|1008.55|1007.55|0
1627979400000|2021-08-03 08:30:00|1008.55|1007.8|1009.55|1008.3|1009.55|1008.3|1008.55|1007.8|1
1627979700000|2021-08-03 08:35:00|1009.8|1008.55|1009.3|1008.3|1009.8|1008.55|1009.05|1007.8|5
1627980000000|2021-08-03 08:40:00|1009.05|1008.05|1008.55|1007.55|1009.05|1008.05|1008.55|1007.55|2
1627980300000|2021-08-03 08:45:00|1008.3|1007.3|1008.05|1007.05|1008.3|1007.55|1008.05|1006.8|0
1627980600000|2021-08-03 08:50:00|1007.8|1006.8|1007.8|1006.55|1007.8|1006.8|1007.8|1006.55|0
1627980900000|2021-08-03 08:55:00|1008.3|1006.8|1008.3|1007.3|1008.3|1007.3|1008.3|1006.55|1
1627981200000|2021-08-03 09:00:00|1008.55|1007.05|1008.8|1007.55|1008.8|1007.55|1008.3|1007.05|0
1627981500000|2021-08-03 09:05:00|1008.55|1007.05|1008.3|1007.3|1008.55|1007.55|1008.05|1007.05|3
1627981800000|2021-08-03 09:10:00|1008.05|1007.05|1008.05|1006.8|1008.3|1007.05|1007.8|1006.8|0
1627982100000|2021-08-03 09:15:00|1008.3|1007.05|1007.8|1006.55|1008.3|1007.3|1007.8|1006.55|0
1627982400000|2021-08-03 09:20:00|1007.55|1006.3|1008.05|1006.8|1008.05|1006.8|1007.55|1006.3|1
1627982700000|2021-08-03 09:25:00|1008.3|1007.05|1008.3|1007.3|1008.55|1007.3|1008.05|1007.05|0
1627983000000|2021-08-03 09:30:00|1008.55|1007.55|1009.05|1007.8|1009.05|1007.8|1008.3|1007.55|2
1627983300000|2021-08-03 09:35:00|1008.8|1008.05|1009.05|1008.05|1009.3|1008.05|1008.8|1007.8|5
1627983600000|2021-08-03 09:40:00|1009.3||1009.3||1009.3||1008.8||0
1627983900000|2021-08-03 09:45:00|1009.05||1008.8||1009.3||1008.8||0
1627984200000|2021-08-03 09:50:00|1008.55|1007.8|1008.8|1007.8|1008.8|1007.8|1008.55|1007.8|2
1627984500000|2021-08-03 09:55:00|1008.55|1007.3|1008.55|1007.3|1008.8|1007.3|1008.55|1007.3|26
1627984800000|2021-08-03 10:00:00|1008.3|1007.05|1009.05|1007.8|1009.05|1007.8|1008.05|1007.05|6
1627985100000|2021-08-03 10:05:00|1008.8|1007.55|1009.55|1008.3|1009.55|1008.3|1008.8|1007.55|0
1627985400000|2021-08-03 10:10:00|1009.3|1008.05|1009.3|1008.05|1009.55|1008.55|1009.3|1008.05|0
1627985700000|2021-08-03 10:15:00|1009.05|1007.8|1010.05|1008.8|1010.05|1008.8|1009.05|1007.8|0
1627986000000|2021-08-03 10:20:00|1010.3|1009.05|1009.8|1009.05|1010.3|1009.05|1009.55|1008.55|1
1627986300000|2021-08-03 10:25:00|1010.05|1009.3|1010.55|1009.55|1010.8|1009.55|1010.05|1009.05|2
1627986600000|2021-08-03 10:30:00|1010.8|1009.3|1010.05|1009.05|1010.8|1009.3|1009.8|1009.05|50
1627986900000|2021-08-03 10:35:00|1010.3|1009.3|1010.8|1009.55|1010.8|1009.55|1010.3|1009.3|5
1627987200000|2021-08-03 10:40:00|1010.55|1009.3|1010.55|1009.3|1010.55|1009.3|1010.3|1009.3|0
1627987500000|2021-08-03 10:45:00|1010.3|1009.05|1010.55|1009.3|1010.55|1009.3|1010.05|1009.05|2
1627987800000|2021-08-03 10:50:00|1010.3|1009.05|1009.8|1009.05|1010.55|1009.05|1009.8|1009.05|0
1627988100000|2021-08-03 10:55:00|1010.05|1009.3|1010.55|1009.3|1010.55|1009.3|1010.05|1009.3|21
1627988400000|2021-08-03 11:00:00|1010.3|1009.55|1010.05|1009.05|1010.55|1009.55|1009.8|1009.05|21
1627988700000|2021-08-03 11:05:00|1010.3||1010.3||1010.3||1010.3||0
1627989000000|2021-08-03 11:10:00|1010.05|1008.55|1009.8|1008.55|1010.3|1008.55|1009.8|1008.55|11
1627989300000|2021-08-03 11:15:00|1009.55|1008.8|1009.8|1008.55|1010.3|1009.05|1009.55|1008.55|7
1627989600000|2021-08-03 11:20:00|1010.05|1008.8|1010.05|1008.8|1010.05|1008.8|1009.8|1008.55|0
1627989900000|2021-08-03 11:25:00|1010.3|1009.05|1010.3|1009.05|1010.55|1009.3|1010.3|1009.05|0
1627990200000|2021-08-03 11:30:00|1010.05|1009.3|1010.05|1009.05|1010.3|1009.3|1010.05|1009.05|0
1627990500000|2021-08-03 11:35:00|1010.3|1008.8|1009.8|1008.8|1010.3|1008.8|1009.8|1008.8|0
1627990800000|2021-08-03 11:40:00|1009.77|1008.77|1009.77|1008.52|1010.02|1008.77|1009.77|1008.52|0
1627991100000|2021-08-03 11:45:00|1009.52|1008.27|1009.52|1008.27|1009.52|1008.27|1009.27|1008.27|52
1627991400000|2021-08-03 11:50:00|1009.27||1009.52||1009.52||1009.02||10
1627991700000|2021-08-03 11:55:00|1009.77||1009.52||1009.77||1009.52||0
1627992000000|2021-08-03 12:00:00|1009.77|1008.52|1010.02|1009.02|1010.27|1009.27|1009.52|1008.52|54
1627992300000|2021-08-03 12:05:00|1009.77|1008.52|1009.52|1008.27|1010.02|1008.77|1009.27|1008.27|7
1627992600000|2021-08-03 12:10:00|1009.77|1008.52|1010.02|1008.77|1010.27|1009.02|1009.77|1008.52|5
1627992900000|2021-08-03 12:15:00|1010.27|1009.02|1009.02|1008.27|1010.52|1009.27|1009.02|1008.27|24
1627993200000|2021-08-03 12:20:00|1008.77|1007.77|1007.02|1005.77|1009.02|1007.77|1006.77|1005.52|45
1627993500000|2021-08-03 12:25:00|1007.27|1006.02|1007.52|1006.27|1007.52|1006.27|1006.77|1005.52|1
1627993800000|2021-08-03 12:30:00|1007.27|1006.02|1007.27|1006.02|1008.02|1007.02|1007.27|1006.02|0
1627994100000|2021-08-03 12:35:00|1007.02|1005.77|1007.02|1005.77|1007.02|1005.77|1006.52|1005.27|50
1627994400000|2021-08-03 12:40:00|1006.77|1005.52|1006.77|1005.52|1007.52|1006.27|1006.52|1005.52|6
1627994700000|2021-08-03 12:45:00|1006.52|1005.27|1006.52|1005.27|1006.77|1005.52|1006.27|1005.02|0
1627995000000|2021-08-03 12:50:00|1006.77|1005.52|1007.27|1006.02|1007.27|1006.02|1006.52|1005.27|75
1627995300000|2021-08-03 12:55:00|1007.02|1005.77|1007.52|1006.52|1007.52|1006.52|1007.02|1005.77|0
1627995600000|2021-08-03 13:00:00|1007.27|1006.27|1007.27|1006.02|1007.27|1006.27|1006.77|1005.52|4
1627995900000|2021-08-03 13:05:00|1007.02|1006.27|1007.02|1005.77|1007.02|1006.27|1007.02|1005.77|0
1627996200000|2021-08-03 13:10:00|1007.52|1006.02|1007.52|1006.27|1007.77|1006.52|1007.52|1005.77|1
1627996500000|2021-08-03 13:15:00|1007.27|1006.02|1007.27|1006.02|1007.52|1006.27|1007.02|1006.02|0
1627996800000|2021-08-03 13:20:00|1007.02|1006.27|1007.27|1006.02|1007.77|1006.52|1007.02|1006.02|0
1627997100000|2021-08-03 13:25:00|1007.02|1005.77|1007.27|1006.02|1007.52|1006.27|1007.02|1005.77|0
1627997400000|2021-08-03 13:30:00|1007.52|1006.27|1006.77|1005.77|1008.02|1006.77|1006.77|1005.52|2
1627997700000|2021-08-03 13:35:00|1007.02|1005.52|1005.52|1004.52|1007.02|1005.77|1005.52|1004.27|127
1627998000000|2021-08-03 13:40:00|1005.27|1004.27|1004.77|1003.52|1006.02|1005.02|1004.27|1003.27|17
1627998300000|2021-08-03 13:45:00|1004.52|1003.27|1004.77|1003.77|1005.02|1004.02|1004.27|1003.27|1
1627998600000|2021-08-03 13:50:00|1004.52|1003.27|1004.52|1003.52|1004.77|1003.77|1004.27|1003.02|3
1627998900000|2021-08-03 13:55:00|1004.27|1003.27|1004.52|1002.52|1005.02|1004.02|1004.02|1002.52|1
1627999200000|2021-08-03 14:00:00|1004.77|1002.77|1005.52|1004.27|1005.77|1004.52|1004.77|1002.77|0
1627999500000|2021-08-03 14:05:00|1005.27|1004.02|1005.02|1004.02|1005.77|1004.77|1004.27|1003.52|13
1627999800000|2021-08-03 14:10:00|1004.7|1003.7|1005.2|1003.95|1005.45|1004.45|1004.7|1003.7|45
1628000100000|2021-08-03 14:15:00|1004.95|1004.2|1005.62|1004.12|1006.7|1005.45|1004.95|1003.95|10
1628000400000|2021-08-03 14:20:00|1005.59|1004.09|1006.27|1004.77|1006.47|1004.97|1005.29|1003.79|0
1628000700000|2021-08-03 14:25:00|1006.26|1004.76|1005.93|1004.43|1006.65|1005.15|1005.93|1004.43|34
1628001000000|2021-08-03 14:30:00|1005.94|1004.44|1005.67|1004.17|1006.38|1004.88|1005.67|1004.17|0
1628001300000|2021-08-03 14:35:00|1005.68|1004.18|1005.95|1004.45|1006.29|1004.79|1005.24|1003.74|0
1628001600000|2021-08-03 14:40:00|1005.92|1004.42|1006.53|1005.03|1006.82|1005.32|1005.82|1004.32|0
1628001900000|2021-08-03 14:45:00|1006.54|1005.04|1007.35|1005.85|1007.57|1006.07|1006.31|1004.81|0
1628002200000|2021-08-03 14:50:00|1007.36|1005.86|1007.19|1005.69|1007.7|1006.2|1007.13|1005.63|24
1628002500000|2021-08-03 14:55:00|1007.18|1005.68|1007.14|1005.64|1007.52|1006.02|1006.92|1005.42|0
1628002800000|2021-08-03 15:00:00|1007.11|1005.61|1007.44|1005.94|1007.85|1006.35|1007.02|1005.52|0
1628003100000|2021-08-03 15:05:00|1007.45|1005.95|1007.66|1006.16|1008.2|1006.7|1007.08|1005.58|0
1628003400000|2021-08-03 15:10:00|1007.67|1006.17|1007.24|1005.74|1008|1006.5|1007.03|1005.53|0
1628003700000|2021-08-03 15:15:00|1007.25|1005.75|1006.57|1005.07|1007.47|1005.97|1006.46|1004.96|0
1628004000000|2021-08-03 15:20:00|1006.6|1005.1|1006.79|1005.29|1007.02|1005.52|1006.36|1004.86|0
1628004300000|2021-08-03 15:25:00|1006.8|1005.3|1007.15|1005.65|1007.22|1005.72|1006.36|1004.86|0
1628004600000|2021-08-03 15:30:00|1007.22|1005.72|1007.04|1005.54|1007.84|1006.34|1006.93|1005.43|0
1628004900000|2021-08-03 15:35:00|1007.03|1005.53|1007.64|1006.14|1007.94|1006.44|1006.93|1005.43|0
1628005200000|2021-08-03 15:40:00|1007.65|1006.15|1009.14|1007.64|1009.28|1007.78|1007.64|1006.14|0
1628005500000|2021-08-03 15:45:00|1009.11|1007.61|1008.73|1007.23|1009.15|1007.65|1008.61|1007.11|0
1628005800000|2021-08-03 15:50:00|1008.74|1007.24|1008.84|1007.34|1009.09|1007.59|1008.62|1007.12|0
1628006100000|2021-08-03 15:55:00|1008.88|1007.38|1009.29|1007.79|1009.32|1007.82|1008.75|1007.25|0
1628006400000|2021-08-03 16:00:00|1009.3|1007.8|1009|1007.5|1009.41|1007.91|1008.89|1007.39|0
1628006700000|2021-08-03 16:05:00|1009.01|1007.51|1008.75|1007.25|1009.01|1007.51|1008.7|1007.2|0
1628007000000|2021-08-03 16:10:00|1008.76|1007.26|1008.52|1007.02|1008.85|1007.35|1008.43|1006.93|0
1628007300000|2021-08-03 16:15:00|1008.53|1007.03|1008.17|1006.67|1008.66|1007.16|1008.15|1006.65|0
1628007600000|2021-08-03 16:20:00|1008.16|1006.66|1008.05|1006.55|1008.3|1006.8|1008.05|1006.55|0
1628007900000|2021-08-03 16:25:00|1008.03|1006.53|1008.18|1006.68|1008.19|1006.69|1007.94|1006.44|0
1628008200000|2021-08-03 16:30:00|1008.14|1006.64|1008.24|1006.74|1008.43|1006.93|1007.96|1006.46|0
1628008500000|2021-08-03 16:35:00|1008.27|1006.77|1008.48|1006.98|1008.58|1007.08|1008.24|1006.74|0
1628008800000|2021-08-03 16:40:00|1008.51|1007.01|1008.46|1006.96|1008.69|1007.19|1008.36|1006.86|0
1628009100000|2021-08-03 16:45:00|1008.47|1006.97|1008.65|1007.15|1008.68|1007.18|1008.45|1006.95|0
1628009400000|2021-08-03 16:50:00|1008.64|1007.14|1008.65|1007.15|1008.66|1007.16|1008.42|1006.92|0
1628009700000|2021-08-03 16:55:00|1008.68|1007.18|1008.81|1007.31|1008.81|1007.31|1008.56|1007.06|0
1628010000000|2021-08-03 17:00:00|1008.82|1007.32|1009.17|1007.67|1009.28|1007.78|1008.81|1007.31|0
1628010300000|2021-08-03 17:05:00|1009.27|1007.77|1009.51|1008.01|1009.62|1008.12|1009.27|1007.77|0
1628010600000|2021-08-03 17:10:00|1009.5|1008|1009.41|1007.91|1009.51|1008.01|1009.17|1007.67|0
1628010900000|2021-08-03 17:15:00|1009.51|1008.01|1009.29|1007.79|1009.62|1008.12|1009.29|1007.79|0
1628011200000|2021-08-03 17:20:00|1009.3|1007.8|1009.18|1007.68|1009.41|1007.91|1009.06|1007.56|0
1628011500000|2021-08-03 17:25:00|1009.15|1007.65|1009.08|1007.58|1009.19|1007.69|1008.95|1007.45|0
1628011800000|2021-08-03 17:30:00|1009.1|1007.6|1009.3|1007.8|1009.42|1007.92|1009.07|1007.57|0
1628012100000|2021-08-03 17:35:00|1009.29|1007.79|1009.07|1007.57|1009.31|1007.81|1009.05|1007.55|0
1628012400000|2021-08-03 17:40:00|1009.08|1007.58|1008.95|1007.45|1009.18|1007.68|1008.95|1007.45|0
1628012700000|2021-08-03 17:45:00|1008.94|1007.44|1009.08|1007.58|1009.28|1007.78|1008.94|1007.44|0
1628013000000|2021-08-03 17:50:00|1009.1|1007.6|1009.31|1007.81|1009.31|1007.81|1009.08|1007.58|0
1628013300000|2021-08-03 17:55:00|1009.33|1007.83|1009.31|1007.81|1009.42|1007.92|1009.29|1007.79|0
1628013600000|2021-08-03 18:00:00|1009.34|1007.84|1009.28|1007.78|1009.43|1007.93|1008.92|1007.42|0
1628013900000|2021-08-03 18:05:00|1009.27|1007.77|1009.52|1008.02|1009.63|1008.13|1009.17|1007.67|0
1628014200000|2021-08-03 18:10:00|1009.53|1008.03|1009.65|1008.15|1009.9|1008.4|1009.52|1008.02|0
1628014500000|2021-08-03 18:15:00|1009.66|1008.16|1009.68|1008.18|1009.79|1008.29|1009.55|1008.05|0
1628014800000|2021-08-03 18:20:00|1009.67|1008.17|1009.45|1007.95|1009.68|1008.18|1009.44|1007.94|0
1628015100000|2021-08-03 18:25:00|1009.46|1007.96|1009.58|1008.08|1009.69|1008.19|1009.45|1007.95|0
1628015400000|2021-08-03 18:30:00|1009.61|1008.11|1009.56|1008.06|1009.8|1008.3|1009.46|1007.96|0
1628015700000|2021-08-03 18:35:00|1009.57|1008.07|1009.57|1008.07|1009.62|1008.12|1009.45|1007.95|0
1628016000000|2021-08-03 18:40:00|1009.58|1008.08|1009.69|1008.19|1009.73|1008.23|1009.57|1008.07|0
1628016300000|2021-08-03 18:45:00|1009.7|1008.2|1009.2|1007.7|1009.8|1008.3|1009.2|1007.7|0
1628016600000|2021-08-03 18:50:00|1009.21|1007.71|1009.33|1007.83|1009.45|1007.95|1009.21|1007.71|0
1628016900000|2021-08-03 18:55:00|1009.34|1007.84|1009.47|1007.97|1009.59|1008.09|1009.34|1007.84|0
1628017200000|2021-08-03 19:00:00|1009.48|1007.98|1009.6|1008.1|1009.61|1008.11|1009.47|1007.97|0
1628017500000|2021-08-03 19:05:00|1009.59|1008.09|1009.84|1008.34|1009.97|1008.47|1009.59|1008.09|0
1628017800000|2021-08-03 19:10:00|1009.83|1008.33|1009.71|1008.21|1009.95|1008.45|1009.58|1008.08|0
1628018100000|2021-08-03 19:15:00|1009.72|1008.22|1009.94|1008.44|1010.06|1008.56|1009.71|1008.21|0
1628018400000|2021-08-03 19:20:00|1009.93|1008.43|1010.08|1008.58|1010.08|1008.58|1009.93|1008.43|0
1628018700000|2021-08-03 19:25:00|1010.07|1008.57|1010.06|1008.56|1010.19|1008.69|1009.96|1008.46|0
1628019000000|2021-08-03 19:30:00|1010.07|1008.57|1010.09|1008.59|1010.2|1008.7|1009.96|1008.46|0
1628019300000|2021-08-03 19:35:00|1010.1|1008.6|1009.95|1008.45|1010.3|1008.8|1009.95|1008.45|0
1628019600000|2021-08-03 19:40:00|1009.96|1008.46|1009.72|1008.22|1010.18|1008.68|1009.72|1008.22|0
1628019900000|2021-08-03 19:45:00|1009.71|1008.21|1009.83|1008.33|1009.95|1008.45|1009.71|1008.21|0
1628020200000|2021-08-03 19:50:00|1009.84|1008.34|1009.77|1008.27|1009.97|1008.47|1009.49|1007.99|0
1628020500000|2021-08-03 19:55:00|1009.76|1008.26|1009.82|1008.32|1010|1008.5|1009.21|1007.71|0
1628020800000|2021-08-03 20:00:00|1009.8|1008.3|1008.97|1007.47|1009.82|1008.32|1008.78|1007.28|0
1628021100000|2021-08-03 20:05:00|1008.98|1007.48|1008.73|1007.23|1009.2|1007.7|1008.73|1007.23|0
1628021400000|2021-08-03 20:10:00|1008.72|1007.22|1008.51|1007.01|1008.78|1007.28|1008.48|1006.98|0
1628021700000|2021-08-03 20:15:00|1008.53|1007.03|1008.84|1007.34|1008.93|1007.43|1008.53|1007.03|0
1628022000000|2021-08-03 20:20:00|1008.83|1007.33|1008.88|1007.38|1008.93|1007.43|1008.82|1007.32|0
1628022300000|2021-08-03 20:25:00|1008.86|1007.36|1008.88|1007.38|1008.88|1007.38|1008.82|1007.32|0
1628022600000|2021-08-03 20:30:00|1008.87|1007.37|1008.78|1007.28|1008.87|1007.37|1008.69|1007.19|0
1628022900000|2021-08-03 20:35:00|1008.84|1007.34|1008.88|1007.38|1008.95|1007.45|1008.84|1007.34|0
1628023200000|2021-08-03 20:40:00|1008.86|1007.36|1008.84|1007.34|1008.97|1007.47|1008.78|1007.28|0
1628023500000|2021-08-03 20:45:00|1008.85|1007.35|1008.46|1006.96|1008.97|1007.47|1008.46|1006.96|0
1628023800000|2021-08-03 20:50:00|1008.47|1006.97|1008.37|1006.87|1008.6|1007.1|1008.37|1006.87|0
1628024100000|2021-08-03 20:55:00|1008.39|1006.89|1008.41|1006.91|1008.55|1007.05|1008.39|1006.89|0
1628024400000|2021-08-03 21:00:00|1008.47|1006.97|1008.45|1006.95|1008.47|1006.97|1008.41|1006.91|0
1628024700000|2021-08-03 21:05:00|1008.47|1006.97|1008.45|1006.95|1008.47|1006.97|1008.45|1006.95|0
1628025000000|2021-08-03 21:10:00|1008.41|1006.91|1008.38|1006.88|1008.41|1006.91|1008.34|1006.84|0
1628025300000|2021-08-03 21:15:00|1008.41|1006.91|1008.41|1006.91|1008.43|1006.93|1008.38|1006.88|0
1628025600000|2021-08-03 21:20:00|1008.43|1006.93|1008.41|1006.91|1008.47|1006.97|1008.39|1006.89|0
1628025900000|2021-08-03 21:25:00|1008.43|1006.93|1008.43|1006.93|1008.45|1006.95|1008.43|1006.93|0
1628026200000|2021-08-03 21:30:00|1008.45|1006.95|1008.41|1006.91|1008.47|1006.97|1008.38|1006.88|0
1628026500000|2021-08-03 21:35:00|1008.43|1006.93|1008.39|1006.89|1008.43|1006.93|1008.39|1006.89|0
1628026800000|2021-08-03 21:40:00|1008.43|1006.93|1008.43|1006.93|1008.43|1006.93|1008.43|1006.93|0
1628027100000|2021-08-03 21:45:00|1008.45|1006.95|1008.43|1006.93|1008.45|1006.95|1008.41|1006.91|0
1628027400000|2021-08-03 21:50:00|1008.45|1006.95|1008.45|1006.95|1008.45|1006.95|1008.45|1006.95|0
1628027700000|2021-08-03 21:55:00|1008.47|1006.97|1008.47|1006.97|1008.49|1006.99|1008.45|1006.95|0
1628028000000|2021-08-03 22:00:00|1008.5|1007|1008.93|1007.43|1009.02|1007.52|1008.5|1007|0
1628028300000|2021-08-03 22:05:00|1008.95|1007.45|1008.69|1007.19|1008.97|1007.47|1008.64|1007.14|0
1628028600000|2021-08-03 22:10:00|1008.73|1007.23|1008.84|1007.34|1008.84|1007.34|1008.64|1007.14|0
1628028900000|2021-08-03 22:15:00|1008.83|1007.33|1008.77|1007.27|1008.83|1007.33|1008.69|1007.19|0
1628029200000|2021-08-03 22:20:00|1008.75|1007.25|1008.84|1007.34|1008.88|1007.38|1008.73|1007.23|0
1628029500000|2021-08-03 22:25:00|1008.83|1007.33|1008.88|1007.38|1008.93|1007.43|1008.78|1007.28|0
1628029800000|2021-08-03 22:30:00|1008.84|1007.34|1008.64|1007.14|1008.88|1007.38|1008.64|1007.14|0
1628030100000|2021-08-03 22:35:00|1008.66|1007.16|1008.6|1007.1|1008.73|1007.23|1008.55|1007.05|0
1628030400000|2021-08-03 22:40:00|1008.59|1007.09|1008.6|1007.1|1008.64|1007.14|1008.46|1006.96|0
1628030700000|2021-08-03 22:45:00|1008.64|1007.14|1008.69|1007.19|1008.73|1007.23|1008.64|1007.14|0
1628031000000|2021-08-03 22:50:00|1008.68|1007.18|1008.73|1007.23|1008.78|1007.28|1008.64|1007.14|0
1628031300000|2021-08-03 22:55:00|1008.71|1007.21|1008.64|1007.14|1008.73|1007.23|1008.64|1007.14|0
1628031600000|2021-08-03 23:00:00|1008.66|1007.16|1008.51|1007.01|1008.69|1007.19|1008.42|1006.92|0
1628031900000|2021-08-03 23:05:00|1008.5|1007|1008.31|1006.81|1008.55|1007.05|1008.26|1006.76|0
1628032200000|2021-08-03 23:10:00|1008.3|1006.8|1008.17|1006.67|1008.37|1006.87|1008.17|1006.67|0
1628032500000|2021-08-03 23:15:00|1008.18|1006.68|1008.37|1006.87|1008.42|1006.92|1008.18|1006.68|0
1628032800000|2021-08-03 23:20:00|1008.38|1006.88|1008.37|1006.87|1008.42|1006.92|1008.31|1006.81|0
1628033100000|2021-08-03 23:25:00|1008.33|1006.83|1008.26|1006.76|1008.42|1006.92|1008.24|1006.74|0
1628033400000|2021-08-03 23:30:00|1008.24|1006.74|1008.79|1007.29|1008.83|1007.33|1008.22|1006.72|0
1628033700000|2021-08-03 23:35:00|1008.8|1007.3|1008.94|1007.44|1008.99|1007.49|1008.79|1007.29|0
1628034000000|2021-08-03 23:40:00|1008.9|1007.4|1008.79|1007.29|1008.94|1007.44|1008.74|1007.24|0
1628034300000|2021-08-03 23:45:00|1008.8|1007.3|1008.88|1007.38|1008.88|1007.38|1008.77|1007.27|0
1628034600000|2021-08-03 23:50:00|1008.87|1007.37|1008.79|1007.29|1008.88|1007.38|1008.79|1007.29|0
1628034900000|2021-08-03 23:55:00|1008.8|1007.3|1008.88|1007.38|1008.88|1007.38|1008.79|1007.29|0
1628035200000|2021-08-04 00:00:00|1008.87|1007.37|1008.48|1006.98|1008.88|1007.38|1008.39|1006.89|0
1628035500000|2021-08-04 00:05:00|1008.47|1006.97|1008.57|1007.07|1008.66|1007.16|1008.41|1006.91|0
1628035800000|2021-08-04 00:10:00|1008.56|1007.06|1008.61|1007.11|1008.66|1007.16|1008.52|1007.02|0
1628036100000|2021-08-04 00:15:00|1008.62|1007.12|1008.97|1007.47|1008.97|1007.47|1008.33|1006.83|0
1628036400000|2021-08-04 00:20:00|1008.99|1007.49|1008.55|1007.05|1009.02|1007.52|1008.55|1007.05|0
1628036700000|2021-08-04 00:25:00|1008.58|1007.08|1009.02|1007.52|1009.13|1007.63|1008.58|1007.08|0
1628037000000|2021-08-04 00:30:00|1008.98|1007.48|1008.76|1007.26|1009.18|1007.68|1008.71|1007.21|0
1628037300000|2021-08-04 00:35:00|1008.7|1007.2|1008.88|1007.38|1009.19|1007.69|1008.7|1007.2|0
1628037600000|2021-08-04 00:40:00|1008.87|1007.37|1009.01|1007.51|1009.08|1007.58|1008.76|1007.26|0
1628037900000|2021-08-04 00:45:00|1008.99|1007.49|1008.66|1007.16|1009.02|1007.52|1008.55|1007.05|0
1628038200000|2021-08-04 00:50:00|1008.63|1007.13|1009.16|1007.66|1009.21|1007.71|1008.56|1007.06|0
1628038500000|2021-08-04 00:55:00|1009.17|1007.67|1009.07|1007.57|1009.27|1007.77|1009.05|1007.55|0
1628038800000|2021-08-04 01:00:00|1009.08|1007.58|1008.75|1007.25|1009.11|1007.61|1008.75|1007.25|0
1628039100000|2021-08-04 01:05:00|1008.72|1007.22|1009.02|1007.52|1009.02|1007.52|1008.64|1007.14|0
1628039400000|2021-08-04 01:10:00|1009.03|1007.53|1009.11|1007.61|1009.11|1007.61|1008.87|1007.37|0
1628039700000|2021-08-04 01:15:00|1009.13|1007.63|1009.41|1007.91|1009.54|1008.04|1009.11|1007.61|0
1628040000000|2021-08-04 01:20:00|1009.4|1007.9|1009.47|1007.97|1009.62|1008.12|1009.4|1007.9|0
1628040300000|2021-08-04 01:25:00|1009.45|1007.95|1009.41|1007.91|1009.47|1007.97|1009.41|1007.91|0
1628040600000|2021-08-04 01:30:00|1009.4|1007.9|1009.2|1007.7|1009.51|1008.01|1009.08|1007.58|0
1628040900000|2021-08-04 01:35:00|1009.19|1007.69|1008.97|1007.47|1009.3|1007.8|1008.66|1007.16|0
1628041200000|2021-08-04 01:40:00|1008.98|1007.48|1008.65|1007.15|1009.08|1007.58|1008.45|1006.95|0
1628041500000|2021-08-04 01:45:00|1008.66|1007.16|1009.41|1007.91|1009.41|1007.91|1008.66|1007.16|0
1628041800000|2021-08-04 01:50:00|1009.4|1007.9|1009.94|1008.44|1009.94|1008.44|1009.1|1007.6|0
1628042100000|2021-08-04 01:55:00|1009.95|1008.45|1009.94|1008.44|1010.05|1008.55|1009.83|1008.33|0
1628042400000|2021-08-04 02:00:00|1009.95|1008.45|1009.83|1008.33|1010.05|1008.55|1009.83|1008.33|0
1628042700000|2021-08-04 02:05:00|1009.8|1008.3|1010.03|1008.53|1010.15|1008.65|1009.73|1008.23|0
1628043000000|2021-08-04 02:10:00|1010.04|1008.54|1009.93|1008.43|1010.24|1008.74|1009.92|1008.42|0
1628043300000|2021-08-04 02:15:00|1009.95|1008.45|1010.03|1008.53|1010.14|1008.64|1009.82|1008.32|0
1628043600000|2021-08-04 02:20:00|1010.13|1008.63|1009.82|1008.32|1010.13|1008.63|1009.72|1008.22|0
1628043900000|2021-08-04 02:25:00|1009.87|1008.37|1009.92|1008.42|1010.14|1008.64|1009.82|1008.32|0
1628044200000|2021-08-04 02:30:00|1009.94|1008.44|1010.22|1008.72|1010.23|1008.73|1009.92|1008.42|0
1628044500000|2021-08-04 02:35:00|1010.23|1008.73|1010.33|1008.83|1010.44|1008.94|1010.22|1008.72|0
1628044800000|2021-08-04 02:40:00|1010.34|1008.84|1010.23|1008.73|1010.44|1008.94|1010.22|1008.72|0
1628045100000|2021-08-04 02:45:00|1010.25|1008.75|1010.12|1008.62|1010.33|1008.83|1010.12|1008.62|0
1628045400000|2021-08-04 02:50:00|1010.14|1008.64|1010.13|1008.63|1010.23|1008.73|1010.02|1008.52|0
1628045700000|2021-08-04 02:55:00|1010.07|1008.57|1009.86|1008.36|1010.07|1008.57|1009.85|1008.35|0
1628046000000|2021-08-04 03:00:00|1009.87|1008.37|1009.72|1008.22|1009.92|1008.42|1009.72|1008.22|0
1628046300000|2021-08-04 03:05:00|1009.74|1008.24|1009.93|1008.43|1009.93|1008.43|1009.72|1008.22|0
1628046600000|2021-08-04 03:10:00|1009.94|1008.44|1010.14|1008.64|1010.24|1008.74|1009.93|1008.43|0
1628046900000|2021-08-04 03:15:00|1010.15|1008.65|1010.24|1008.74|1010.24|1008.74|1010.13|1008.63|0
1628047200000|2021-08-04 03:20:00|1010.25|1008.75|1010.24|1008.74|1010.34|1008.84|1010.13|1008.63|0
1628047500000|2021-08-04 03:25:00|1010.25|1008.75|1010.36|1008.86|1010.4|1008.9|1010.15|1008.65|0
1628047800000|2021-08-04 03:30:00|1010.35|1008.85|1010.34|1008.84|1010.46|1008.96|1010.24|1008.74|0
1628048100000|2021-08-04 03:35:00|1010.31|1008.81|1010.12|1008.62|1010.34|1008.84|1010.03|1008.53|0
1628048400000|2021-08-04 03:40:00|1010.11|1008.61|1010.11|1008.61|1010.11|1008.61|1010.01|1008.51|0
1628048700000|2021-08-04 03:45:00|1010.13|1008.63|1010.22|1008.72|1010.22|1008.72|1010.11|1008.61|0
1628049000000|2021-08-04 03:50:00|1010.12|1008.62|1009.61|1008.11|1010.12|1008.62|1009.6|1008.1|0
1628049300000|2021-08-04 03:55:00|1009.6|1008.1|1009.71|1008.21|1009.72|1008.22|1009.6|1008.1|0
1628049600000|2021-08-04 04:00:00|1009.73|1008.23|1009.71|1008.21|1009.82|1008.32|1009.61|1008.11|0
1628049900000|2021-08-04 04:05:00|1009.68|1008.18|1009.82|1008.32|1009.82|1008.32|1009.61|1008.11|0
1628050200000|2021-08-04 04:10:00|1009.86|1008.36|1010.02|1008.52|1010.02|1008.52|1009.86|1008.36|0
1628050500000|2021-08-04 04:15:00|1010.04|1008.54|1010.02|1008.52|1010.13|1008.63|1010.02|1008.52|0
1628050800000|2021-08-04 04:20:00|1010.03|1008.53|1009.91|1008.41|1010.03|1008.53|1009.91|1008.41|0
1628051100000|2021-08-04 04:25:00|1009.92|1008.42|1009.91|1008.41|1009.92|1008.42|1009.81|1008.31|0
1628051400000|2021-08-04 04:30:00|1009.94|1008.44|1010.22|1008.72|1010.22|1008.72|1009.91|1008.41|0
1628051700000|2021-08-04 04:35:00|1010.25|1008.75|1010.44|1008.94|1010.44|1008.94|1010.22|1008.72|0
1628052000000|2021-08-04 04:40:00|1010.41|1008.91|1010.13|1008.63|1010.44|1008.94|1010.13|1008.63|0
1628052300000|2021-08-04 04:45:00|1010.16|1008.66|1010.23|1008.73|1010.28|1008.78|1010.16|1008.66|0
1628052600000|2021-08-04 04:50:00|1010.25|1008.75|1010.43|1008.93|1010.44|1008.94|1010.25|1008.75|0
1628052900000|2021-08-04 04:55:00|1010.33|1008.83|1010.34|1008.84|1010.34|1008.84|1010.23|1008.73|0
1628053200000|2021-08-04 05:00:00|1010.33|1008.83|1010.49|1008.99|1010.65|1009.15|1010.23|1008.73|0
1628053500000|2021-08-04 05:05:00|1010.5|1009|1010.21|1008.71|1010.54|1009.04|1010.21|1008.71|0
1628053800000|2021-08-04 05:10:00|1010.18|1008.68|1010.33|1008.83|1010.33|1008.83|1009.91|1008.41|0
1628054100000|2021-08-04 05:15:00|1010.29|1008.79|1010.42|1008.92|1010.43|1008.93|1010.21|1008.71|0
1628054400000|2021-08-04 05:20:00|1010.41|1008.91|1010.42|1008.92|1010.43|1008.93|1010.21|1008.71|0
1628054700000|2021-08-04 05:25:00|1010.43|1008.93|1010.44|1008.94|1010.54|1009.04|1010.34|1008.84|0
1628055000000|2021-08-04 05:30:00|1010.41|1008.91|1010.55|1009.05|1010.55|1009.05|1010.24|1008.74|0
1628055300000|2021-08-04 05:35:00|1010.52|1009.02|1010.59|1009.09|1010.75|1009.25|1010.44|1008.94|0
1628055600000|2021-08-04 05:40:00|1010.57|1009.07|1010.54|1009.04|1010.77|1009.27|1010.43|1008.93|0
1628055900000|2021-08-04 05:45:00|1010.52|1009.02|1010.65|1009.15|1010.86|1009.36|1010.43|1008.93|0
1628056200000|2021-08-04 05:50:00|1010.62|1009.12|1010.76|1009.26|1010.76|1009.26|1010.54|1009.04|0
1628056500000|2021-08-04 05:55:00|1010.77|1009.27|1010.87|1009.37|1010.98|1009.48|1010.76|1009.26|0
1628056800000|2021-08-04 06:00:00|1010.88|1009.38|1011.27|1009.77|1011.27|1009.77|1010.44|1008.94|0
1628057100000|2021-08-04 06:05:00|1011.29|1009.79|1011.59|1010.09|1011.69|1010.19|1011.27|1009.77|0
1628057400000|2021-08-04 06:10:00|1011.57|1010.07|1011.8|1010.3|1012.01|1010.51|1011.49|1009.99|0
1628057700000|2021-08-04 06:15:00|1011.81|1010.31|1011.89|1010.39|1011.89|1010.39|1011.48|1009.98|0
1628058000000|2021-08-04 06:20:00|1011.92|1010.42|1012.11|1010.61|1012.22|1010.72|1011.89|1010.39|0
1628058300000|2021-08-04 06:25:00|1012.14|1010.64|1012.22|1010.72|1012.22|1010.72|1011.9|1010.4|0
1628058600000|2021-08-04 06:30:00|1012.21|1010.71|1012.41|1010.91|1012.42|1010.92|1012.21|1010.71|0
1628058900000|2021-08-04 06:35:00|1012.4|1010.9|1012.51|1011.01|1012.72|1011.22|1012.4|1010.9|0
1628059200000|2021-08-04 06:40:00|1012.5|1011|1012.31|1010.81|1012.5|1011|1012.2|1010.7|0
1628059500000|2021-08-04 06:45:00|1012.34|1010.84|1012.52|1011.02|1012.62|1011.12|1012.34|1010.84|0
1628059800000|2021-08-04 06:50:00|1012.51|1011.01|1012.81|1011.31|1012.92|1011.42|1012.51|1011.01|0
1628060100000|2021-08-04 06:55:00|1012.82|1011.32|1012.08|1010.58|1012.82|1011.32|1012.08|1010.58|0
1628060400000|2021-08-04 07:00:00|1012.11|1010.61|1012.38|1010.88|1012.88|1011.38|1011.54|1010.04|6
1628060700000|2021-08-04 07:05:00|1012.31|1010.81|1012.73|1011.23|1012.96|1011.46|1012.31|1010.81|9
1628061000000|2021-08-04 07:10:00|1012.74|1011.24|1012.2|1011.2|1013.95|1012.45|1011.95|1010.7|16
1628061300000|2021-08-04 07:15:00|1012.45|1010.95|1012.45|1011.45|1012.45|1011.45|1011.95|1010.95|2
1628061600000|2021-08-04 07:20:00|1012.2|1010.95|1012.2|1011.2|1012.45|1011.2|1011.7|1010.7|4
1628061900000|2021-08-04 07:25:00|1012.45|1011.45|1012.7|1011.45|1012.7|1011.45|1012.45|1010.95|4
1628062200000|2021-08-04 07:30:00|1012.95|1011.7|1014.2|1013.2|1014.7|1013.45|1012.45|1011.45|13
1628062500000|2021-08-04 07:35:00|1014.45|1013.45|1014.7|1013.45|1014.7|1013.7|1014.2|1013.2|14
1628062800000|2021-08-04 07:40:00|1014.45|1013.2|1013.2|1012.2|1014.45|1013.2|1013.2|1012.2|5
1628063100000|2021-08-04 07:45:00||1012.45||1012.2||1012.45||1011.95|0
1628063400000|2021-08-04 07:50:00|1012.95|1011.95|1012.45|1011.45|1012.95|1011.95|1012.45|1011.45|1
1628063700000|2021-08-04 07:55:00|1012.2|1011.2|1011.2|1010.2|1012.2|1011.45|1011.2|1010.2|2
1628064000000|2021-08-04 08:00:00|1010.95|1009.95|1011.2|1010.2|1011.2|1010.45|1010.95|1009.7|6
1628064300000|2021-08-04 08:05:00|1011.7|1009.95|1011.95|1010.7|1012.2|1010.95|1011.7|1009.95|1
1628064600000|2021-08-04 08:10:00|1012.2|1010.95|1011.95|1010.95|1012.45|1011.2|1011.95|1010.95|1
1628064900000|2021-08-04 08:15:00|1011.7|1010.7|1011.7|1010.95|1011.95|1011.2|1011.7|1010.7|4
1628065200000|2021-08-04 08:20:00|1011.45|1010.45|1012.2|1011.45|1012.2|1011.45|1011.45|1010.2|185
1628065500000|2021-08-04 08:25:00|1012.7|1011.7|1012.7|1011.7|1012.95|1011.7|1012.2|1011.2|15
1628065800000|2021-08-04 08:30:00|1012.95|1011.45|1012.2|1011.2|1012.95|1011.7|1012.2|1011.2|0
1628066100000|2021-08-04 08:35:00|1011.95|1010.95|1012.45|1011.45|1012.7|1011.45|1011.95|1010.95|2
1628066400000|2021-08-04 08:40:00|1012.2|1011.2|1012.7|1011.45|1012.7|1011.45|1011.7|1010.95|1
1628066700000|2021-08-04 08:45:00|1012.45|1011.2|1011.95|1011.2|1012.45|1011.2|1011.95|1011.2|0
1628067000000|2021-08-04 08:50:00|1011.7|1010.7|1011.45|1010.2|1011.95|1010.7|1011.45|1010.2|2
1628067300000|2021-08-04 08:55:00|1011.7|1010.45|1011.2|1010.2|1011.7|1010.45|1011.2|1010.2|0
1628067600000|2021-08-04 09:00:00|1010.95|1009.95|1011.7|1010.45|1011.7|1010.45|1010.95|1009.7|2
1628067900000|2021-08-04 09:05:00|1011.95|1010.7|1012.45|1011.2|1012.45|1011.2|1011.95|1010.7|0
1628068200000|2021-08-04 09:10:00|1012.2|1010.95|1012.45|1011.2|1012.45|1011.2|1011.95|1010.7|4
1628068500000|2021-08-04 09:15:00|1012.7|1011.45|1012.45|1011.2|1012.7|1011.45|1011.95|1010.95|0
1628068800000|2021-08-04 09:20:00|1012.2|1011.45|1012.45|1011.45|1012.45|1011.45|1012.2|1011.2|2
1628069100000|2021-08-04 09:25:00|1012.2|1011.7|1012.7|1011.7|1012.7|1011.7|1012.2|1010.95|15
1628069400000|2021-08-04 09:30:00|1012.45|1011.45|1012.7|1011.45|1012.7|1011.7|1012.45|1011.45|1
1628069700000|2021-08-04 09:35:00|1012.95|1011.7|1012.7|1011.7|1013.2|1011.95|1012.7|1011.45|1
1628070000000|2021-08-04 09:40:00|1012.95|1011.45|1012.7|1011.7|1012.95|1011.7|1012.7|1011.45|1
1628070300000|2021-08-04 09:45:00|1012.95|1011.45|1013.45|1012.2|1013.45|1012.2|1012.7|1011.45|1
1628070600000|2021-08-04 09:50:00|1013.2|1011.7|1012.7|1011.95|1013.2|1011.95|1012.7|1011.7|4
1628070900000|2021-08-04 09:55:00|1013.2|1011.7|1013.7|1012.45|1013.7|1012.7|1012.95|1011.7|10
1628071200000|2021-08-04 10:00:00|1013.45|1012.7|1012.95|1012.2|1013.45|1012.7|1012.95|1012.2|1
1628071500000|2021-08-04 10:05:00|1012.7|1011.95|1012.7|1011.95|1013.2|1012.2|1012.7|1011.7|5
1628071800000|2021-08-04 10:10:00|1012.45|1011.7|1012.95|1011.95|1013.2|1011.95|1012.45|1011.7|1
1628072100000|2021-08-04 10:15:00|1013.2|1012.2|1013.45|1012.2|1013.45|1012.2|1013.2|1011.95|0
1628072400000|2021-08-04 10:20:00|1013.7|1012.45|1013.45|1012.45|1013.7|1012.45|1013.45|1012.45|0
1628072700000|2021-08-04 10:25:00|1013.2||1013.45||1013.45||1013.2||1
1628073000000|2021-08-04 10:30:00|1013.95|1012.7|1013.95|1012.95|1013.95|1012.95|1013.95|1012.7|7
1628073300000|2021-08-04 10:35:00|1013.45|1012.7|1013.7|1012.45|1013.95|1012.95|1013.45|1012.45|8
1628073600000|2021-08-04 10:40:00|1013.2|1012.7|1013.7|1012.95|1013.7|1012.95|1013.2|1012.45|9
1628073900000|2021-08-04 10:45:00|1013.95||1014.2||1014.2||1013.7||0
1628074200000|2021-08-04 10:50:00|1013.95|1013.2|1013.95|1012.95|1013.95|1013.2|1013.95|1012.95|1
1628074500000|2021-08-04 10:55:00|1014.45|1013.2|1014.45|1013.45|1014.45|1013.7|1014.2|1012.95|53
1628074800000|2021-08-04 11:00:00|1014.2|1012.95|1013.7|1012.95|1014.2|1012.95|1013.7|1012.7|4
1628075100000|2021-08-04 11:05:00|1014.2||1014.2||1014.2||1013.7||10
1628075400000|2021-08-04 11:10:00|1013.95||1013.95||1014.2||1013.95||0
1628075700000|2021-08-04 11:15:00|1013.7||1013.95||1013.95||1013.7||0
1628076000000|2021-08-04 11:20:00|1014.2|1013.2|1014.2|1013.2|1014.45|1013.2|1013.95|1013.2|0
1628076300000|2021-08-04 11:25:00|1013.95|1012.95|1013.2|1012.2|1013.95|1012.95|1013.2|1012.2|62
1628076600000|2021-08-04 11:30:00|1013.45|1012.7|1012.95|1012.2|1013.45|1012.7|1012.95|1012.2|12
1628076900000|2021-08-04 11:35:00|1013.2|1012.45|1013.2|1012.2|1013.7|1012.45|1013.2|1012.2|8
1628077200000|2021-08-04 11:40:00|1013.14|1012.14|1013.14|1012.14|1013.14|1012.14|1012.89|1012.14|17
1628077500000|2021-08-04 11:45:00|1013.39|1012.39|1013.14|1012.14|1013.64|1012.39|1013.14|1012.14|0
1628077800000|2021-08-04 11:50:00|1013.64|1012.39|1013.64|1012.39|1013.89|1012.64|1013.64|1012.39|40
1628078100000|2021-08-04 11:55:00|1013.89|1012.64|1013.64|1012.39|1013.89|1012.64|1013.64|1012.39|0
1628078400000|2021-08-04 12:00:00|1013.39|1012.14|1014.39|1013.14|1014.39|1013.14|1013.14|1012.14|2
1628078700000|2021-08-04 12:05:00|1014.14|1012.89|1014.89|1014.14|1014.89|1014.14|1014.14|1012.89|3
1628079000000|2021-08-04 12:10:00|1014.64|1013.89|1015.14|1012.39|1015.14|1013.89|1014.64|1012.14|5
1628079300000|2021-08-04 12:15:00|1014.89|1012.64|1013.64|1012.89|1014.89|1013.64|1013.64|1012.64|9
1628079600000|2021-08-04 12:20:00|1014.14|1012.64|1013.64|1012.64|1014.14|1013.14|1013.64|1012.64|4
1628079900000|2021-08-04 12:25:00|1013.39|1012.39|1013.14|1012.14|1013.39|1012.64|1013.14|1012.14|0
1628080200000|2021-08-04 12:30:00|1013.39|1012.39|1012.64|1011.89|1013.64|1012.64|1012.64|1011.64|165
1628080500000|2021-08-04 12:35:00|1013.14|1011.64|1012.39|1011.64|1013.14|1011.89|1012.39|1011.64|35
1628080800000|2021-08-04 12:40:00|1012.89|1011.89|1012.64|1011.39|1013.14|1011.89|1012.14|1011.14|5
1628081100000|2021-08-04 12:45:00|1012.89|1011.64|1011.89|1010.64|1012.89|1011.64|1011.89|1010.64|1
1628081400000|2021-08-04 12:50:00|1011.64|1010.39|1011.64|1010.39|1012.14|1011.14|1011.39|1010.14|12
1628081700000|2021-08-04 12:55:00|1011.89|1010.64|1012.14|1010.89|1012.14|1010.89|1011.64|1010.39|0
1628082000000|2021-08-04 13:00:00|1011.89|1010.39|1010.64|1009.64|1011.89|1010.89|1010.39|1009.39|13
1628082300000|2021-08-04 13:05:00|1010.39|1009.39|1010.39|1009.39|1010.39|1009.64|1010.39|1009.14|0
1628082600000|2021-08-04 13:10:00||1009.14||1009.39||1009.39||1009.14|0
1628082900000|2021-08-04 13:15:00|1010.14|1009.14|1010.14|1008.89|1010.14|1009.14|1009.89|1008.64|8
1628083200000|2021-08-04 13:20:00|1010.39|1009.14|1010.39|1009.39|1010.39|1009.64|1010.14|1009.14|57
1628083500000|2021-08-04 13:25:00|1010.64|1009.64|1010.39|1009.39|1010.89|1009.89|1010.39|1009.39|2
1628083800000|2021-08-04 13:30:00|1010.14|1008.89|1010.14|1009.14|1011.14|1010.14|1009.64|1008.39|6
1628084100000|2021-08-04 13:35:00|1010.39|1009.39|1009.64|1008.64|1010.64|1009.64|1009.14|1007.89|0
1628084400000|2021-08-04 13:40:00|1009.89|1008.39|1010.14|1008.39|1010.14|1009.14|1009.64|1008.39|12
1628084700000|2021-08-04 13:45:00|1010.64|1008.64|1011.39|1010.14|1011.39|1010.14|1010.14|1008.64|0
1628085000000|2021-08-04 13:50:00|1011.14|1010.39|1011.64|1010.39|1012.14|1011.14|1011.14|1010.39|0
1628085300000|2021-08-04 13:55:00|1011.39|1010.14|1011.14|1008.64|1011.39|1010.39|1010.14|1008.64|1
1628085600000|2021-08-04 14:00:00|1010.64|1008.39|1012.39|1011.14|1012.89|1011.64|1010.64|1008.39|10
1628085900000|2021-08-04 14:05:00|1012.14|1011.39|1013.14|1012.39|1013.64|1012.39|1012.14|1011.14|9
1628086200000|2021-08-04 14:10:00|1013.46|1012.71|1013.96|1012.96|1014.21|1012.96|1012.46|1011.71|34
1628086500000|2021-08-04 14:15:00|1014.21|1012.71|1011.75|1010.25|1014.46|1013.21|1011.75|1010.25|16
1628086800000|2021-08-04 14:20:00|1011.74|1010.24|1011.41|1009.91|1011.84|1010.34|1011.29|1009.79|1
1628087100000|2021-08-04 14:25:00|1011.4|1009.9|1012.29|1010.79|1012.73|1011.23|1011.28|1009.78|217
1628087400000|2021-08-04 14:30:00|1012.23|1010.73|1011.22|1009.72|1012.23|1010.73|1010.75|1009.25|0
1628087700000|2021-08-04 14:35:00|1011.25|1009.75|1011.46|1009.96|1011.66|1010.16|1011.03|1009.53|0
1628088000000|2021-08-04 14:40:00|1011.5|1010|1011.91|1010.41|1012.16|1010.66|1011.46|1009.96|0
1628088300000|2021-08-04 14:45:00|1011.9|1010.4|1011.9|1010.4|1012.44|1010.94|1011.71|1010.21|0
1628088600000|2021-08-04 14:50:00|1011.92|1010.42|1011.33|1009.83|1012.01|1010.51|1011.33|1009.83|0
1628088900000|2021-08-04 14:55:00|1011.36|1009.86|1011.91|1010.41|1011.93|1010.43|1011.31|1009.81|0
1628089200000|2021-08-04 15:00:00|1011.9|1010.4|1012.21|1010.71|1012.22|1010.72|1011.57|1010.07|0
1628089500000|2021-08-04 15:05:00|1012.18|1010.68|1012.51|1011.01|1012.71|1011.21|1012.09|1010.59|0
1628089800000|2021-08-04 15:10:00|1012.48|1010.98|1012.37|1010.87|1012.52|1011.02|1012.26|1010.76|0
1628090100000|2021-08-04 15:15:00|1012.4|1010.9|1012.36|1010.86|1012.59|1011.09|1012.26|1010.76|0
1628090400000|2021-08-04 15:20:00|1012.35|1010.85|1011.98|1010.48|1012.46|1010.96|1011.67|1010.17|0
1628090700000|2021-08-04 15:25:00|1011.99|1010.49|1011.4|1009.9|1012.11|1010.61|1011.35|1009.85|0
1628091000000|2021-08-04 15:30:00|1011.47|1009.97|1012.11|1010.61|1012.4|1010.9|1011.34|1009.84|0
1628091300000|2021-08-04 15:35:00|1012.08|1010.58|1011.33|1009.83|1012.11|1010.61|1011.09|1009.59|0
1628091600000|2021-08-04 15:40:00|1011.34|1009.84|1011.21|1009.71|1011.35|1009.85|1010.55|1009.05|0
1628091900000|2021-08-04 15:45:00|1011.22|1009.72|1011.24|1009.74|1011.47|1009.97|1011.11|1009.61|0
1628092200000|2021-08-04 15:50:00|1011.23|1009.73|1011.44|1009.94|1011.67|1010.17|1010.9|1009.4|0
1628092500000|2021-08-04 15:55:00|1011.45|1009.95|1011.8|1010.3|1011.92|1010.42|1011.36|1009.86|0
1628092800000|2021-08-04 16:00:00|1011.77|1010.27|1011.8|1010.3|1011.91|1010.41|1011.57|1010.07|0
1628093100000|2021-08-04 16:05:00|1011.81|1010.31|1011.8|1010.3|1011.91|1010.41|1011.71|1010.21|0
1628093400000|2021-08-04 16:10:00|1011.78|1010.28|1011.76|1010.26|1011.87|1010.37|1011.53|1010.03|0
1628093700000|2021-08-04 16:15:00|1011.77|1010.27|1011.97|1010.47|1012.08|1010.58|1011.64|1010.14|0
1628094000000|2021-08-04 16:20:00|1011.96|1010.46|1011.71|1010.21|1011.96|1010.46|1011.62|1010.12|0
1628094300000|2021-08-04 16:25:00|1011.72|1010.22|1011.78|1010.28|1011.83|1010.33|1011.47|1009.97|0
1628094600000|2021-08-04 16:30:00|1011.79|1010.29|1011.59|1010.09|1011.81|1010.31|1011.47|1009.97|0
1628094900000|2021-08-04 16:35:00|1011.58|1010.08|1011.71|1010.21|1011.81|1010.31|1011.48|1009.98|0
1628095200000|2021-08-04 16:40:00|1011.68|1010.18|1011.29|1009.79|1011.72|1010.22|1011.06|1009.56|0
1628095500000|2021-08-04 16:45:00|1011.28|1009.78|1011.64|1010.14|1011.73|1010.23|1011.27|1009.77|0
1628095800000|2021-08-04 16:50:00|1011.65|1010.15|1011.58|1010.08|1011.65|1010.15|1011.42|1009.92|0
1628096100000|2021-08-04 16:55:00|1011.65|1010.15|1011.65|1010.15|1011.66|1010.16|1011.43|1009.93|0
1628096400000|2021-08-04 17:00:00|1011.66|1010.16|1011.98|1010.48|1012.1|1010.6|1011.55|1010.05|0
1628096700000|2021-08-04 17:05:00|1011.99|1010.49|1012.34|1010.84|1012.44|1010.94|1011.98|1010.48|0
1628097000000|2021-08-04 17:10:00|1012.35|1010.85|1012.24|1010.74|1012.35|1010.85|1012.24|1010.74|0
1628097300000|2021-08-04 17:15:00|1012.23|1010.73|1012.24|1010.74|1012.35|1010.85|1012.12|1010.62|0
1628097600000|2021-08-04 17:20:00|1012.25|1010.75|1012.26|1010.76|1012.47|1010.97|1012.24|1010.74|0
1628097900000|2021-08-04 17:25:00|1012.27|1010.77|1012.02|1010.52|1012.27|1010.77|1012.02|1010.52|0
1628098200000|2021-08-04 17:30:00|1012.03|1010.53|1012.11|1010.61|1012.14|1010.64|1011.89|1010.39|0
1628098500000|2021-08-04 17:35:00|1012.12|1010.62|1011.81|1010.31|1012.12|1010.62|1011.79|1010.29|0
1628098800000|2021-08-04 17:40:00|1011.82|1010.32|1011.79|1010.29|1011.82|1010.32|1011.79|1010.29|0
1628099100000|2021-08-04 17:45:00|1011.76|1010.26|1011.92|1010.42|1012.02|1010.52|1011.67|1010.17|0
1628099400000|2021-08-04 17:50:00|1011.91|1010.41|1012.05|1010.55|1012.05|1010.55|1011.8|1010.3|0
1628099700000|2021-08-04 17:55:00|1012.04|1010.54|1011.92|1010.42|1012.04|1010.54|1011.91|1010.41|0
1628100000000|2021-08-04 18:00:00|1011.95|1010.45|1012.26|1010.76|1012.26|1010.76|1011.95|1010.45|0
1628100300000|2021-08-04 18:05:00|1012.25|1010.75|1012.37|1010.87|1012.47|1010.97|1012.24|1010.74|0
1628100600000|2021-08-04 18:10:00|1012.36|1010.86|1012.47|1010.97|1012.49|1010.99|1012.36|1010.86|0
1628100900000|2021-08-04 18:15:00|1012.48|1010.98|1012.37|1010.87|1012.48|1010.98|1012.37|1010.87|0
1628101200000|2021-08-04 18:20:00|1012.38|1010.88|1012.39|1010.89|1012.49|1010.99|1012.37|1010.87|0
1628101500000|2021-08-04 18:25:00|1012.38|1010.88|1012.28|1010.78|1012.39|1010.89|1012.26|1010.76|0
1628101800000|2021-08-04 18:30:00|1012.27|1010.77|1012.59|1011.09|1012.59|1011.09|1012.25|1010.75|0
1628102100000|2021-08-04 18:35:00|1012.6|1011.1|1012.61|1011.11|1012.71|1011.21|1012.48|1010.98|0
1628102400000|2021-08-04 18:40:00|1012.62|1011.12|1012.6|1011.1|1012.71|1011.21|1012.48|1010.98|0
1628102700000|2021-08-04 18:45:00|1012.57|1011.07|1012.12|1010.62|1012.6|1011.1|1011.99|1010.49|0
1628103000000|2021-08-04 18:50:00|1012.11|1010.61|1011.89|1010.39|1012.11|1010.61|1011.66|1010.16|0
1628103300000|2021-08-04 18:55:00|1011.9|1010.4|1011.68|1010.18|1011.9|1010.4|1011.66|1010.16|0
1628103600000|2021-08-04 19:00:00|1011.69|1010.19|1011.7|1010.2|1011.8|1010.3|1011.57|1010.07|0
1628103900000|2021-08-04 19:05:00|1011.69|1010.19|1011.57|1010.07|1011.83|1010.33|1011.47|1009.97|0
1628104200000|2021-08-04 19:10:00|1011.58|1010.08|1011.34|1009.84|1011.59|1010.09|1011.22|1009.72|0
1628104500000|2021-08-04 19:15:00|1011.33|1009.83|1011.24|1009.74|1011.33|1009.83|1011.1|1009.6|0
1628104800000|2021-08-04 19:20:00|1011.25|1009.75|1011.37|1009.87|1011.48|1009.98|1011.25|1009.75|0
1628105100000|2021-08-04 19:25:00|1011.36|1009.86|1011.38|1009.88|1011.49|1009.99|1011.36|1009.86|0
1628105400000|2021-08-04 19:30:00|1011.39|1009.89|1011.49|1009.99|1011.54|1010.04|1011.24|1009.74|0
1628105700000|2021-08-04 19:35:00|1011.48|1009.98|1011.37|1009.87|1011.59|1010.09|1011.25|1009.75|0
1628106000000|2021-08-04 19:40:00|1011.36|1009.86|1011.5|1010|1011.59|1010.09|1011.14|1009.64|0
1628106300000|2021-08-04 19:45:00|1011.49|1009.99|1011.38|1009.88|1011.5|1010|1011.27|1009.77|0
1628106600000|2021-08-04 19:50:00|1011.37|1009.87|1011.18|1009.68|1011.52|1010.02|1011.15|1009.65|0
1628106900000|2021-08-04 19:55:00|1011.17|1009.67|1010.62|1009.12|1011.17|1009.67|1010.57|1009.07|0
1628107200000|2021-08-04 20:00:00|1010.61|1009.11|1010.86|1009.36|1010.9|1009.4|1010.57|1009.07|0
1628107500000|2021-08-04 20:05:00|1010.85|1009.35|1010.81|1009.31|1011.04|1009.54|1010.77|1009.27|0
1628107800000|2021-08-04 20:10:00|1010.82|1009.32|1011.08|1009.58|1011.15|1009.65|1010.82|1009.32|0
1628108100000|2021-08-04 20:15:00|1011.07|1009.57|1010.9|1009.4|1011.07|1009.57|1010.9|1009.4|0
1628108400000|2021-08-04 20:20:00|1010.89|1009.39|1010.9|1009.4|1010.9|1009.4|1010.77|1009.27|0
1628108700000|2021-08-04 20:25:00|1010.88|1009.38|1010.9|1009.4|1010.95|1009.45|1010.86|1009.36|0
1628109000000|2021-08-04 20:30:00|1010.91|1009.41|1010.9|1009.4|1010.95|1009.45|1010.86|1009.36|0
1628109300000|2021-08-04 20:35:00|1010.91|1009.41|1011.04|1009.54|1011.04|1009.54|1010.9|1009.4|0
1628109600000|2021-08-04 20:40:00|1011.03|1009.53|1011.04|1009.54|1011.04|1009.54|1010.99|1009.49|0
1628109900000|2021-08-04 20:45:00|1011.06|1009.56|1011.04|1009.54|1011.08|1009.58|1011.04|1009.54|0
1628110200000|2021-08-04 20:50:00|1011.05|1009.55|1011.19|1009.69|1011.19|1009.69|1011.05|1009.55|0
1628110500000|2021-08-04 20:55:00|1011.17|1009.67|1011.1|1009.6|1011.17|1009.67|1011.06|1009.56|0
1628110800000|2021-08-04 21:00:00|1011.09|1009.59|1011.05|1009.55|1011.1|1009.6|1010.99|1009.49|0
1628111100000|2021-08-04 21:05:00|1011.03|1009.53|1011.07|1009.57|1011.1|1009.6|1011.03|1009.53|0
1628111400000|2021-08-04 21:10:00|1011.05|1009.55|1011.05|1009.55|1011.07|1009.57|1011.03|1009.53|0
1628111700000|2021-08-04 21:15:00|1011.03|1009.53|1011.01|1009.51|1011.05|1009.55|1010.99|1009.49|0
1628112000000|2021-08-04 21:20:00|1010.99|1009.49|1010.98|1009.48|1011.01|1009.51|1010.98|1009.48|0
1628112300000|2021-08-04 21:25:00|1010.96|1009.46|1010.92|1009.42|1010.98|1009.48|1010.92|1009.42|0
1628112600000|2021-08-04 21:30:00|1010.98|1009.48|1010.9|1009.4|1010.99|1009.49|1010.88|1009.38|0
1628112900000|2021-08-04 21:35:00|1010.88|1009.38|1010.88|1009.38|1010.9|1009.4|1010.87|1009.37|0
1628113200000|2021-08-04 21:40:00|1010.9|1009.4|1010.88|1009.38|1010.98|1009.48|1010.88|1009.38|0
1628113500000|2021-08-04 21:45:00|1010.96|1009.46|1010.94|1009.44|1010.96|1009.46|1010.94|1009.44|0
1628113800000|2021-08-04 21:50:00|1010.96|1009.46|1010.99|1009.49|1010.99|1009.49|1010.96|1009.46|0
1628114100000|2021-08-04 21:55:00|1010.98|1009.48|1011.01|1009.51|1011.03|1009.53|1010.98|1009.48|0
1628114400000|2021-08-04 22:00:00|1011|1009.5|1011.08|1009.58|1011.1|1009.6|1010.86|1009.36|0
1628114700000|2021-08-04 22:05:00|1011.07|1009.57|1011.15|1009.65|1011.23|1009.73|1010.99|1009.49|0
1628115000000|2021-08-04 22:10:00|1011.19|1009.69|1011.28|1009.78|1011.28|1009.78|1011.19|1009.69|0
1628115300000|2021-08-04 22:15:00|1011.3|1009.8|1011.32|1009.82|1011.37|1009.87|1011.28|1009.78|0
1628115600000|2021-08-04 22:20:00|1011.33|1009.83|1011.32|1009.82|1011.35|1009.85|1011.28|1009.78|0
1628115900000|2021-08-04 22:25:00|1011.33|1009.83|1011.41|1009.91|1011.46|1009.96|1011.33|1009.83|0
1628116200000|2021-08-04 22:30:00|1011.42|1009.92|1011.46|1009.96|1011.61|1010.11|1011.41|1009.91|0
1628116500000|2021-08-04 22:35:00|1011.48|1009.98|1011.46|1009.96|1011.5|1010|1011.41|1009.91|0
1628116800000|2021-08-04 22:40:00|1011.48|1009.98|1011.46|1009.96|1011.57|1010.07|1011.46|1009.96|0
1628117100000|2021-08-04 22:45:00|1011.45|1009.95|1011.32|1009.82|1011.45|1009.95|1011.28|1009.78|0
1628117400000|2021-08-04 22:50:00|1011.33|1009.83|1011.46|1009.96|1011.5|1010|1011.33|1009.83|0
1628118000000|2021-08-04 23:00:00|1011.45|1009.95|1011.19|1009.69|1011.45|1009.95|1011.15|1009.65|0
1628118300000|2021-08-04 23:05:00|1011.17|1009.67|1011.19|1009.69|1011.28|1009.78|1011.17|1009.67|0
1628118600000|2021-08-04 23:10:00|1011.21|1009.71|1011.19|1009.69|1011.23|1009.73|1011.15|1009.65|0
1628118900000|2021-08-04 23:15:00|1011.18|1009.68|1011.15|1009.65|1011.23|1009.73|1011.15|1009.65|0
1628119200000|2021-08-04 23:20:00|1011.14|1009.64|1011.23|1009.73|1011.23|1009.73|1011.08|1009.58|0
1628119500000|2021-08-04 23:25:00|1011.21|1009.71|1011.23|1009.73|1011.23|1009.73|1011.19|1009.69|0
1628119800000|2021-08-04 23:30:00|1011.21|1009.71|1011.32|1009.82|1011.32|1009.82|1011.19|1009.69|0
1628120100000|2021-08-04 23:35:00|1011.3|1009.8|1011.19|1009.69|1011.32|1009.82|1011.08|1009.58|0
1628120400000|2021-08-04 23:40:00|1011.2|1009.7|1011.23|1009.73|1011.23|1009.73|1011.19|1009.69|0
1628120700000|2021-08-04 23:45:00|1011.24|1009.74|1011.37|1009.87|1011.37|1009.87|1011.23|1009.73|0
1628121000000|2021-08-04 23:50:00|1011.36|1009.86|1011.15|1009.65|1011.37|1009.87|1011.15|1009.65|0
1628121300000|2021-08-04 23:55:00|1011.17|1009.67|1011.32|1009.82|1011.41|1009.91|1011.17|1009.67|0
1628121600000|2021-08-05 00:00:00|1011.28|1009.78|1011.7|1010.2|1011.94|1010.44|1011.23|1009.73|0
1628121900000|2021-08-05 00:05:00|1011.69|1010.19|1012.08|1010.58|1012.17|1010.67|1011.66|1010.16|0
1628122200000|2021-08-05 00:10:00|1012.12|1010.62|1012.08|1010.58|1012.21|1010.71|1011.99|1010.49|0
1628122500000|2021-08-05 00:15:00|1012.11|1010.61|1012.84|1011.34|1012.95|1011.45|1011.88|1010.38|0
1628122800000|2021-08-05 00:20:00|1012.86|1011.36|1012.95|1011.45|1012.98|1011.48|1012.63|1011.13|0
1628123100000|2021-08-05 00:25:00|1012.96|1011.46|1013.06|1011.56|1013.11|1011.61|1012.95|1011.45|0
1628123400000|2021-08-05 00:30:00|1013.07|1011.57|1012.98|1011.48|1013.19|1011.69|1012.93|1011.43|0
1628123700000|2021-08-05 00:35:00|1013.04|1011.54|1013.09|1011.59|1013.16|1011.66|1012.94|1011.44|0
1628124000000|2021-08-05 00:40:00|1013.11|1011.61|1012.74|1011.24|1013.15|1011.65|1012.74|1011.24|0
1628124300000|2021-08-05 00:45:00|1012.76|1011.26|1012.75|1011.25|1012.96|1011.46|1012.74|1011.24|0
1628124600000|2021-08-05 00:50:00|1012.74|1011.24|1012.53|1011.03|1012.74|1011.24|1012.43|1010.93|0
1628124900000|2021-08-05 00:55:00|1012.52|1011.02|1012.54|1011.04|1012.65|1011.15|1012.48|1010.98|0
1628125200000|2021-08-05 01:00:00|1012.48|1010.98|1012.23|1010.73|1012.59|1011.09|1012.23|1010.73|0
1628125500000|2021-08-05 01:05:00|1012.25|1010.75|1012.12|1010.62|1012.34|1010.84|1012.02|1010.52|0
1628125800000|2021-08-05 01:10:00|1012.13|1010.63|1012.1|1010.6|1012.33|1010.83|1012.1|1010.6|0
1628126100000|2021-08-05 01:15:00|1012.07|1010.57|1012.15|1010.65|1012.21|1010.71|1011.88|1010.38|0
1628126400000|2021-08-05 01:20:00|1012.16|1010.66|1012.31|1010.81|1012.31|1010.81|1012.09|1010.59|0
1628126700000|2021-08-05 01:25:00|1012.3|1010.8|1012.43|1010.93|1012.52|1011.02|1012.3|1010.8|0
1628127000000|2021-08-05 01:30:00|1012.42|1010.92|1012.31|1010.81|1012.52|1011.02|1012.2|1010.7|0
1628127300000|2021-08-05 01:35:00|1012.33|1010.83|1012.32|1010.82|1012.67|1011.17|1012.31|1010.81|0
1628127600000|2021-08-05 01:40:00|1012.31|1010.81|1012.43|1010.93|1012.64|1011.14|1012.26|1010.76|0
1628127900000|2021-08-05 01:45:00|1012.4|1010.9|1012.38|1010.88|1012.43|1010.93|1012.22|1010.72|0
1628128200000|2021-08-05 01:50:00|1012.39|1010.89|1012.23|1010.73|1012.43|1010.93|1012.01|1010.51|0
1628128500000|2021-08-05 01:55:00|1012.22|1010.72|1012.23|1010.73|1012.44|1010.94|1012.22|1010.72|0
1628128800000|2021-08-05 02:00:00|1012.25|1010.75|1012.54|1011.04|1012.54|1011.04|1012.22|1010.72|0
1628129100000|2021-08-05 02:05:00|1012.51|1011.01|1012.32|1010.82|1012.51|1011.01|1012.22|1010.72|0
1628129400000|2021-08-05 02:10:00|1012.33|1010.83|1012.22|1010.72|1012.44|1010.94|1012.22|1010.72|0
1628129700000|2021-08-05 02:15:00|1012.23|1010.73|1012.43|1010.93|1012.43|1010.93|1012.22|1010.72|0
1628130000000|2021-08-05 02:20:00|1012.44|1010.94|1012.65|1011.15|1012.65|1011.15|1012.43|1010.93|0
1628130300000|2021-08-05 02:25:00|1012.67|1011.17|1012.59|1011.09|1012.96|1011.46|1012.59|1011.09|0
1628130600000|2021-08-05 02:30:00|1012.57|1011.07|1012.75|1011.25|1012.76|1011.26|1012.54|1011.04|0
1628130900000|2021-08-05 02:35:00|1012.73|1011.23|1012.54|1011.04|1012.75|1011.25|1012.54|1011.04|0
1628131200000|2021-08-05 02:40:00|1012.52|1011.02|1012.22|1010.72|1012.54|1011.04|1012.22|1010.72|0
1628131500000|2021-08-05 02:45:00|1012.23|1010.73|1012.2|1010.7|1012.34|1010.84|1012.14|1010.64|0
1628131800000|2021-08-05 02:50:00|1012.18|1010.68|1011.98|1010.48|1012.2|1010.7|1011.97|1010.47|0
1628132100000|2021-08-05 02:55:00|1011.97|1010.47|1012.2|1010.7|1012.31|1010.81|1011.97|1010.47|0
1628132400000|2021-08-05 03:00:00|1012.21|1010.71|1012.31|1010.81|1012.43|1010.93|1012.21|1010.71|0
1628132700000|2021-08-05 03:05:00|1012.3|1010.8|1012.36|1010.86|1012.43|1010.93|1012.25|1010.75|0
1628133000000|2021-08-05 03:10:00|1012.35|1010.85|1012.36|1010.86|1012.43|1010.93|1012.21|1010.71|0
1628133300000|2021-08-05 03:15:00|1012.38|1010.88|1012.31|1010.81|1012.53|1011.03|1012.26|1010.76|0
1628133600000|2021-08-05 03:20:00|1012.32|1010.82|1012.32|1010.82|1012.43|1010.93|1012.26|1010.76|0
1628133900000|2021-08-05 03:25:00|1012.34|1010.84|1012.32|1010.82|1012.53|1011.03|1012.32|1010.82|0
1628134200000|2021-08-05 03:30:00|1012.33|1010.83|1012.26|1010.76|1012.43|1010.93|1012.22|1010.72|0
1628134500000|2021-08-05 03:35:00|1012.28|1010.78|1012.28|1010.78|1012.44|1010.94|1012.27|1010.77|0
1628134800000|2021-08-05 03:40:00|1012.27|1010.77|1012.13|1010.63|1012.34|1010.84|1012.13|1010.63|0
1628135100000|2021-08-05 03:45:00|1012.12|1010.62|1012.16|1010.66|1012.28|1010.78|1012.12|1010.62|0
1628135400000|2021-08-05 03:50:00|1012.22|1010.72|1012.12|1010.62|1012.23|1010.73|1012.05|1010.55|0
1628135700000|2021-08-05 03:55:00|1012.06|1010.56|1012.12|1010.62|1012.22|1010.72|1012|1010.5|0
1628136000000|2021-08-05 04:00:00|1012.15|1010.65|1012.11|1010.61|1012.22|1010.72|1012.11|1010.61|0
1628136300000|2021-08-05 04:05:00|1012.15|1010.65|1012.12|1010.62|1012.22|1010.72|1012.11|1010.61|0
1628136600000|2021-08-05 04:10:00|1012.11|1010.61|1012.11|1010.61|1012.22|1010.72|1012.01|1010.51|0
1628136900000|2021-08-05 04:15:00|1012.09|1010.59|1012.05|1010.55|1012.16|1010.66|1012|1010.5|0
1628137200000|2021-08-05 04:20:00|1012.01|1010.51|1012.12|1010.62|1012.12|1010.62|1012.01|1010.51|0
1628137500000|2021-08-05 04:25:00|1012.1|1010.6|1012.12|1010.62|1012.16|1010.66|1012.01|1010.51|0
1628137800000|2021-08-05 04:30:00|1012.11|1010.61|1012.11|1010.61|1012.22|1010.72|1012.11|1010.61|0
1628138100000|2021-08-05 04:35:00|1012.12|1010.62|1012.12|1010.62|1012.12|1010.62|1012.12|1010.62|0
1628138400000|2021-08-05 04:40:00|1012.11|1010.61|1012.01|1010.51|1012.11|1010.61|1011.95|1010.45|0
1628138700000|2021-08-05 04:45:00|1012.02|1010.52|1012.06|1010.56|1012.12|1010.62|1012.01|1010.51|0
1628139000000|2021-08-05 04:50:00|1012.07|1010.57|1011.91|1010.41|1012.12|1010.62|1011.91|1010.41|0
1628139300000|2021-08-05 04:55:00|1011.92|1010.42|1011.92|1010.42|1011.92|1010.42|1011.92|1010.42|0
1628139600000|2021-08-05 05:00:00|1011.91|1010.41|1012.14|1010.64|1012.15|1010.65|1011.81|1010.31|0
1628139900000|2021-08-05 05:05:00|1012.13|1010.63|1012.24|1010.74|1012.25|1010.75|1012.04|1010.54|0
1628140200000|2021-08-05 05:10:00|1012.25|1010.75|1012.04|1010.54|1012.29|1010.79|1012.04|1010.54|0
1628140500000|2021-08-05 05:15:00|1012.06|1010.56|1012.03|1010.53|1012.24|1010.74|1012.03|1010.53|0
1628140800000|2021-08-05 05:20:00|1012.04|1010.54|1011.81|1010.31|1012.04|1010.54|1011.81|1010.31|0
1628141100000|2021-08-05 05:25:00|1011.82|1010.32|1011.92|1010.42|1012.02|1010.52|1011.81|1010.31|0
1628141400000|2021-08-05 05:30:00|1011.9|1010.4|1011.61|1010.11|1012.02|1010.52|1011.61|1010.11|0
1628141700000|2021-08-05 05:35:00|1011.6|1010.1|1011.48|1009.98|1011.71|1010.21|1011.38|1009.88|0
1628142000000|2021-08-05 05:40:00|1011.45|1009.95|1011.39|1009.89|1011.69|1010.19|1011.38|1009.88|0
1628142300000|2021-08-05 05:45:00|1011.4|1009.9|1011.49|1009.99|1011.5|1010|1011.38|1009.88|0
1628142600000|2021-08-05 05:50:00|1011.48|1009.98|1011.59|1010.09|1011.6|1010.1|1011.48|1009.98|0
1628142900000|2021-08-05 05:55:00|1011.58|1010.08|1011.59|1010.09|1011.69|1010.19|1011.48|1009.98|0
1628143200000|2021-08-05 06:00:00|1011.56|1010.06|1011.27|1009.77|1011.56|1010.06|1011.06|1009.56|0
1628143500000|2021-08-05 06:05:00|1011.24|1009.74|1011.14|1009.64|1011.27|1009.77|1010.97|1009.47|0
1628143800000|2021-08-05 06:10:00|1011.17|1009.67|1011.13|1009.63|1011.24|1009.74|1011.01|1009.51|0
1628144100000|2021-08-05 06:15:00|1011.1|1009.6|1011.24|1009.74|1011.45|1009.95|1011.03|1009.53|0
1628144400000|2021-08-05 06:20:00|1011.23|1009.73|1011.34|1009.84|1011.39|1009.89|1011.02|1009.52|0
1628144700000|2021-08-05 06:25:00|1011.24|1009.74|1011.27|1009.77|1011.39|1009.89|1011.21|1009.71|0
1628145000000|2021-08-05 06:30:00|1011.25|1009.75|1010.65|1009.15|1011.25|1009.75|1010.65|1009.15|0
1628145300000|2021-08-05 06:35:00|1010.66|1009.16|1010.87|1009.37|1010.88|1009.38|1010.45|1008.95|0
1628145600000|2021-08-05 06:40:00|1010.84|1009.34|1010.46|1008.96|1010.84|1009.34|1010.46|1008.96|0
1628145900000|2021-08-05 06:45:00|1010.47|1008.97|1010.77|1009.27|1010.87|1009.37|1010.35|1008.85|0
1628146200000|2021-08-05 06:50:00|1010.76|1009.26|1010.24|1008.74|1010.77|1009.27|1010.24|1008.74|0
1628146500000|2021-08-05 06:55:00|1010.2|1008.7|1010.73|1009.23|1010.83|1009.33|1010.13|1008.63|0
1628146800000|2021-08-05 07:00:00|1010.76|1009.26|1012.21|1009.71|1012.91|1011.41|1010.73|1009.21|100
1628147100000|2021-08-05 07:05:00|1011.96|1008.96|1011.21|1009.96|1012.46|1009.96|1010.46|1008.96|29
1628147400000|2021-08-05 07:10:00|1011.46|1010.21|1011.21|1009.96|1011.71|1010.46|1010.71|1009.96|52
1628147700000|2021-08-05 07:15:00|1011.46|1010.21|1012.21|1011.21|1012.96|1011.96|1011.21|1009.96|4
1628148000000|2021-08-05 07:20:00|1011.96|1010.96|1012.46|1011.46|1013.46|1012.21|1011.71|1010.71|4
1628148300000|2021-08-05 07:25:00|1012.21|1011.21|1011.96|1010.96|1012.21|1011.46|1011.96|1010.96|5
1628148600000|2021-08-05 07:30:00|1012.46|1011.71|1013.21|1011.96|1013.21|1011.96|1012.21|1011.71|1
1628148900000|2021-08-05 07:35:00|1013.46|1012.21|1013.71|1012.46|1013.71|1012.96|1013.21|1011.96|33
1628149200000|2021-08-05 07:40:00|1013.8|1012.55|1013.3|1012.05|1013.8|1012.8|1012.8|1011.55|2
1628149500000|2021-08-05 07:45:00|1013.05|1011.8|1012.3|1011.05|1013.3|1012.05|1012.3|1011.05|0
1628149800000|2021-08-05 07:50:00|1012.05|1011.3|1012.8|1011.55|1012.8|1011.55|1012.05|1010.8|0
1628150100000|2021-08-05 07:55:00|1013.05|1011.8|1013.3|1012.05|1013.55|1012.3|1012.55|1011.55|3
1628150400000|2021-08-05 08:00:00|1013.55|1012.3|1013.3|1012.05|1013.55|1012.3|1013.05|1011.8|0
1628150700000|2021-08-05 08:05:00|1013.05|1011.8|1012.55|1011.8|1013.3|1011.8|1012.55|1011.3|0
1628151000000|2021-08-05 08:10:00|1013.05|1012.05|1012.3|1011.55|1013.05|1012.3|1012.3|1011.55|8
1628151300000|2021-08-05 08:15:00||1011.05||1011.3||1011.3||1011.05|48
1628151600000|2021-08-05 08:20:00|1012.05|1011.05|1012.05|1011.3|1012.55|1011.3|1012.05|1010.8|7
1628151900000|2021-08-05 08:25:00|1012.3|1010.8|1011.8|1010.55|1012.3|1011.05|1011.8|1010.55|2
1628152200000|2021-08-05 08:30:00|1011.55|1010.8|1012.05|1010.8|1012.05|1010.8|1011.05|1010.05|0
1628152500000|2021-08-05 08:35:00|1012.3|1011.05|1012.3|1011.05|1012.3|1011.3|1011.8|1010.55|2
1628152800000|2021-08-05 08:40:00|1012.05|1010.8|1012.05|1010.8|1012.3|1011.3|1011.55|1010.55|0
1628153100000|2021-08-05 08:45:00|1012.3|1011.05|1013.05|1012.05|1013.05|1012.05|1012.3|1011.05|46
1628153400000|2021-08-05 08:50:00|1013.55|1012.3|1014.05|1012.8|1014.05|1012.8|1013.55|1012.3|3
1628153700000|2021-08-05 08:55:00|1013.8|1013.05|1014.3|1013.05|1014.3|1013.05|1013.8|1012.8|0
1628154000000|2021-08-05 09:00:00|1014.55|1013.3|1014.8|1013.55|1014.8|1013.55|1014.55|1013.3|0
1628154300000|2021-08-05 09:05:00|1014.55|1013.3|1014.8|1013.55|1014.8|1013.55|1014.3|1013.05|0
1628154600000|2021-08-05 09:10:00|1014.55|1013.3|1014.3|1013.05|1014.55|1013.3|1014.05|1012.8|0
1628154900000|2021-08-05 09:15:00|1014.05|1012.8|1014.3|1013.3|1014.55|1013.55|1013.8|1012.55|0
1628155200000|2021-08-05 09:20:00|1014.55|1013.55|1014.05|1012.8|1015.05|1013.8|1014.05|1012.8|0
1628155500000|2021-08-05 09:25:00|1013.8|1013.05|1013.3|1012.3|1013.8|1013.05|1013.3|1012.05|0
1628155800000|2021-08-05 09:30:00|1013.8|1012.55|1013.55|1012.55|1013.8|1012.55|1013.55|1012.3|6
1628156100000|2021-08-05 09:35:00|1013.3|1012.3|1013.3|1012.55|1013.3|1012.55|1013.05|1012.05|2
1628156400000|2021-08-05 09:40:00|1013.55|1012.05|1013.3|1012.3|1013.55|1012.8|1013.3|1012.05|23
1628156700000|2021-08-05 09:45:00|1013.55|1012.05|1013.8|1012.8|1013.8|1012.8|1013.3|1012.05|0
1628157000000|2021-08-05 09:50:00|1014.05|1012.55|1013.55|1012.3|1014.05|1012.8|1013.3|1012.05|0
1628157300000|2021-08-05 09:55:00|1013.3|1012.55|1013.8|1012.8|1013.8|1012.8|1013.3|1012.3|0
1628157600000|2021-08-05 10:00:00|1014.05|1013.05|1014.05|1013.05|1014.3|1013.3|1014.05|1012.8|0
1628157900000|2021-08-05 10:05:00||1012.8||1013.05||1013.05||1012.8|0
1628158200000|2021-08-05 10:10:00|1013.8|1012.8|1013.8|1012.55|1013.8|1013.05|1013.8|1012.55|0
1628158500000|2021-08-05 10:15:00|1013.55|1012.8|1013.05|1011.8|1013.55|1012.8|1013.05|1011.8|0
1628158800000|2021-08-05 10:20:00|1012.8|1012.05|1013.3|1012.05|1013.3|1012.05|1012.8|1011.55|1
1628159100000|2021-08-05 10:25:00|1013.55|1012.3|1013.8|1012.55|1013.8|1012.55|1013.55|1012.3|0
1628159400000|2021-08-05 10:30:00|1013.55|1012.3|1013.55|1012.3|1013.8|1012.3|1013.3|1011.55|0
1628159700000|2021-08-05 10:35:00|1013.3|1012.55|1013.3|1012.05|1013.3|1012.55|1013.3|1012.05|0
1628160000000|2021-08-05 10:40:00|1013.05|1012.3|1013.55|1012.3|1013.55|1012.3|1013.05|1012.05|0
1628160300000|2021-08-05 10:45:00|1013.3|1012.05|1013.3|1012.05|1013.3|1012.05|1013.05|1011.8|0
1628160600000|2021-08-05 10:50:00|1013.55|1012.3|1013.3|1012.05|1013.55|1012.3|1013.3|1012.05|0
1628160900000|2021-08-05 10:55:00|1013.05|1011.8|1012.8|1010.8|1013.05|1011.8|1012.55|1010.55|0
1628161200000|2021-08-05 11:00:00|1013.05|1011.05|1012.55|1011.3|1013.3|1012.05|1012.55|1011.05|15
1628161500000|2021-08-05 11:05:00|1012.8|1011.55|1012.3|1011.05|1013.05|1011.8|1012.3|1011.05|1
1628161800000|2021-08-05 11:10:00|1012.05|1010.8|1012.05|1011.05|1012.05|1011.05|1011.3|1010.3|0
1628162100000|2021-08-05 11:15:00||1011.3||1011.3||1011.3||1011.05|0
1628162400000|2021-08-05 11:20:00|1012.55|1011.05|1013.3|1012.05|1013.3|1012.05|1012.55|1011.05|3
1628162700000|2021-08-05 11:25:00|1013.05|1011.8|1013.05|1011.8|1013.3|1012.05|1013.05|1011.8|0
1628163000000|2021-08-05 11:30:00|1012.8|1011.55|1013.05|1011.8|1013.05|1011.8|1012.55|1011.55|0
1628163300000|2021-08-05 11:35:00|1012.8|1011.55|1013.3|1012.05|1013.3|1012.05|1012.8|1011.55|0
1628163600000|2021-08-05 11:40:00|1013.12|1011.87|1012.62|1011.37|1013.12|1011.87|1012.62|1011.37|0
1628163900000|2021-08-05 11:45:00|1012.37|1011.12|1011.87|1011.12|1012.62|1011.37|1011.87|1011.12|0
1628164200000|2021-08-05 11:50:00|1012.37|1010.87|1011.87|1011.12|1012.37|1011.12|1011.62|1010.87|60
1628164500000|2021-08-05 11:55:00|1012.37|1011.37|1012.12|1011.37|1012.37|1011.37|1011.87|1011.12|52
1628164800000|2021-08-05 12:00:00|||||||||783
1628165100000|2021-08-05 12:05:00|1012.62|1010.87|1012.37|1011.37|1012.62|1011.37|1012.37|1010.87|3
1628165400000|2021-08-05 12:10:00|1012.12|1011.12|1012.12|1010.87|1012.37|1011.37|1012.12|1010.87|0
1628165700000|2021-08-05 12:15:00|1012.37|1011.12|1011.87|1011.12|1012.37|1011.12|1011.87|1010.87|760
1628166000000|2021-08-05 12:20:00|1012.37|1011.37|1011.87|1011.12|1012.62|1011.37|1011.87|1010.87|25
1628166300000|2021-08-05 12:25:00||1010.87||1010.62||1011.12||1010.62|34
1628166600000|2021-08-05 12:30:00|1011.62|1010.87|1011.62|1010.37|1011.62|1010.87|1011.62|1010.37|14
1628166900000|2021-08-05 12:35:00|1011.37|1010.62|1011.12|1010.37|1011.37|1010.62|1011.12|1010.12|13
1628167200000|2021-08-05 12:40:00|1010.87|1010.12|1010.87|1010.12|1010.87|1010.37|1010.87|1009.87|17
1628167500000|2021-08-05 12:45:00|1011.12|1010.37|1011.12|1010.37|1011.37|1010.37|1011.12|1010.12|24
1628167800000|2021-08-05 12:50:00|1011.37|1010.12|1010.87|1009.87|1011.62|1010.37|1010.87|1009.87|11
1628168100000|2021-08-05 12:55:00|1010.62|1010.12|1010.87|1009.87|1010.87|1010.12|1010.62|1009.87|17
1628168400000|2021-08-05 13:00:00|1010.62||1010.62||1010.87||1010.62||15
1628168700000|2021-08-05 13:05:00|1010.37|1009.62|1010.37|1009.62|1010.87|1009.87|1010.12|1009.37|14
1628169000000|2021-08-05 13:10:00|1010.62|1009.37|1010.87|1009.87|1010.87|1010.12|1010.12|1009.37|18
1628169300000|2021-08-05 13:15:00|1010.62|1010.12|1010.62|1009.87|1010.87|1010.12|1010.62|1009.62|42
1628169600000|2021-08-05 13:20:00|1010.87|1010.12|1010.62|1009.87|1011.37|1010.12|1010.37|1009.62|15
1628169900000|2021-08-05 13:25:00|1010.37|1009.62|1010.87|1009.87|1010.87|1009.87|1010.37|1009.37|17
1628170200000|2021-08-05 13:30:00|1011.12|1010.12|1009.87|1008.87|1011.12|1010.12|1009.87|1008.87|8
1628170500000|2021-08-05 13:35:00|1010.12|1009.12|1010.87|1010.12|1010.87|1010.12|1010.12|1008.87|17
1628170800000|2021-08-05 13:40:00|1011.12|1010.37|1010.87|1009.87|1011.62|1010.37|1010.62|1009.87|80
1628171100000|2021-08-05 13:45:00|1010.62|1010.12|1010.37|1009.62|1011.12|1010.12|1010.12|1009.37|22
1628171400000|2021-08-05 13:50:00|1010.62|1009.87|1011.37|1010.37|1011.37|1010.37|1010.62|1009.87|18
1628171700000|2021-08-05 13:55:00|1011.62|1010.62|1011.87|1010.87|1011.87|1011.12|1011.12|1010.37|17
1628172000000|2021-08-05 14:00:00|1012.12|1010.62|1011.87|1011.12|1012.37|1011.12|1011.37|1010.62|19
1628172300000|2021-08-05 14:05:00|1011.62|1010.87|1011.87|1010.87|1012.37|1011.12|1011.62|1010.87|45
1628172600000|2021-08-05 14:10:00|1011.62|1011.12|1012.12|1011.37|1012.12|1011.37|1011.62|1010.87|14
1628172900000|2021-08-05 14:15:00|1012.37|1011.62|1012.27|1010.77|1012.62|1011.62|1011.87|1010.77|20
1628173200000|2021-08-05 14:20:00|1012.28|1010.78|1011.85|1010.35|1012.28|1010.78|1011.74|1010.24|0
1628173500000|2021-08-05 14:25:00|1011.88|1010.38|1011.45|1009.95|1012.06|1010.56|1011.33|1009.83|17
1628173800000|2021-08-05 14:30:00|1011.46|1009.96|1011.71|1010.21|1011.88|1010.38|1011.46|1009.96|250
1628174100000|2021-08-05 14:35:00|1011.73|1010.23|1011.26|1009.76|1011.79|1010.29|1011.26|1009.76|0
1628174400000|2021-08-05 14:40:00|1011.29|1009.79|1011.61|1010.11|1011.82|1010.32|1011.26|1009.76|0
1628174700000|2021-08-05 14:45:00|1011.64|1010.14|1012.02|1010.52|1012.12|1010.62|1011.59|1010.09|0
1628175000000|2021-08-05 14:50:00|1012.03|1010.53|1012.47|1010.97|1012.48|1010.98|1011.93|1010.43|0
1628175300000|2021-08-05 14:55:00|1012.44|1010.94|1012.37|1010.87|1012.49|1010.99|1012.26|1010.76|0
1628175600000|2021-08-05 15:00:00|1012.4|1010.9|1012.59|1011.09|1012.59|1011.09|1012.35|1010.85|0
1628175900000|2021-08-05 15:05:00|1012.58|1011.08|1012.47|1010.97|1012.68|1011.18|1012.44|1010.94|0
1628176200000|2021-08-05 15:10:00|1012.54|1011.04|1012.51|1011.01|1012.67|1011.17|1012.44|1010.94|0
1628176500000|2021-08-05 15:15:00|1012.53|1011.03|1012.35|1010.85|1012.58|1011.08|1012.33|1010.83|0
1628176800000|2021-08-05 15:20:00|1012.38|1010.88|1012.56|1011.06|1012.58|1011.08|1012.38|1010.88|0
1628177100000|2021-08-05 15:25:00|1012.57|1011.07|1012.63|1011.13|1012.71|1011.21|1012.56|1011.06|0
1628177400000|2021-08-05 15:30:00|1012.7|1011.2|1012.6|1011.1|1013.01|1011.51|1012.5|1011|0
1628177700000|2021-08-05 15:35:00|1012.63|1011.13|1012.47|1010.97|1012.89|1011.39|1012.47|1010.97|0
1628178000000|2021-08-05 15:40:00|1012.5|1011|1012.36|1010.86|1012.57|1011.07|1012.15|1010.65|0
1628178300000|2021-08-05 15:45:00|1012.37|1010.87|1012.66|1011.16|1012.67|1011.17|1012.34|1010.84|0
1628178600000|2021-08-05 15:50:00|1012.67|1011.17|1012.58|1011.08|1012.78|1011.28|1012.52|1011.02|0
1628178900000|2021-08-05 15:55:00|1012.57|1011.07|1012.55|1011.05|1012.58|1011.08|1012.33|1010.83|0
1628179200000|2021-08-05 16:00:00|1012.56|1011.06|1012.33|1010.83|1012.56|1011.06|1012.28|1010.78|0
1628179500000|2021-08-05 16:05:00|1012.34|1010.84|1012.47|1010.97|1012.57|1011.07|1012.24|1010.74|0
1628179800000|2021-08-05 16:10:00|1012.48|1010.98|1012.29|1010.79|1012.48|1010.98|1012.18|1010.68|0
1628180100000|2021-08-05 16:15:00|1012.19|1010.69|1012.16|1010.66|1012.29|1010.79|1012.07|1010.57|0
1628180400000|2021-08-05 16:20:00|1012.13|1010.63|1012.05|1010.55|1012.16|1010.66|1011.94|1010.44|0
1628180700000|2021-08-05 16:25:00|1012.06|1010.56|1011.84|1010.34|1012.06|1010.56|1011.74|1010.24|0
1628181000000|2021-08-05 16:30:00|1011.85|1010.35|1011.84|1010.34|1011.96|1010.46|1011.73|1010.23|0
1628181300000|2021-08-05 16:35:00|1011.83|1010.33|1011.81|1010.31|1011.93|1010.43|1011.62|1010.12|0
1628181600000|2021-08-05 16:40:00|1011.8|1010.3|1011.49|1009.99|1011.81|1010.31|1011.49|1009.99|0
1628181900000|2021-08-05 16:45:00|1011.5|1010|1011.59|1010.09|1011.59|1010.09|1011.47|1009.97|0
1628182200000|2021-08-05 16:50:00|1011.6|1010.1|1011.59|1010.09|1011.7|1010.2|1011.59|1010.09|0
1628182500000|2021-08-05 16:55:00|1011.58|1010.08|1011.46|1009.96|1011.58|1010.08|1011.46|1009.96|0
1628182800000|2021-08-05 17:00:00|1011.47|1009.97|1011.68|1010.18|1011.68|1010.18|1011.45|1009.95|0
1628183100000|2021-08-05 17:05:00|1011.71|1010.21|1011.67|1010.17|1011.78|1010.28|1011.65|1010.15|0
1628183400000|2021-08-05 17:10:00|1011.68|1010.18|1011.8|1010.3|1011.8|1010.3|1011.67|1010.17|0
1628183700000|2021-08-05 17:15:00|1011.78|1010.28|1011.9|1010.4|1011.9|1010.4|1011.68|1010.18|0
1628184000000|2021-08-05 17:20:00|1011.89|1010.39|1011.91|1010.41|1012.01|1010.51|1011.79|1010.29|0
1628184300000|2021-08-05 17:25:00|1011.94|1010.44|1012.02|1010.52|1012.04|1010.54|1011.94|1010.44|0
1628184600000|2021-08-05 17:30:00|1012.03|1010.53|1012.03|1010.53|1012.13|1010.63|1012.02|1010.52|0
1628184900000|2021-08-05 17:35:00|1012.04|1010.54|1012.13|1010.63|1012.13|1010.63|1012.02|1010.52|0
1628185200000|2021-08-05 17:40:00|1012.14|1010.64|1012.13|1010.63|1012.14|1010.64|1012.13|1010.63|0
1628185500000|2021-08-05 17:45:00|1012.14|1010.64|1012.35|1010.85|1012.36|1010.86|1012.13|1010.63|0
1628185800000|2021-08-05 17:50:00|1012.34|1010.84|1012.36|1010.86|1012.36|1010.86|1012.25|1010.75|0
1628186100000|2021-08-05 17:55:00|1012.37|1010.87|1012.38|1010.88|1012.38|1010.88|1012.36|1010.86|0
1628186400000|2021-08-05 18:00:00|1012.37|1010.87|1012.58|1011.08|1012.71|1011.21|1012.37|1010.87|0
1628186700000|2021-08-05 18:05:00|1012.57|1011.07|1012.36|1010.86|1012.58|1011.08|1012.34|1010.84|0
1628187000000|2021-08-05 18:10:00|1012.37|1010.87|1012.15|1010.65|1012.37|1010.87|1012.15|1010.65|0
1628187300000|2021-08-05 18:15:00|1012.18|1010.68|1012.26|1010.76|1012.27|1010.77|1012.15|1010.65|0
1628187600000|2021-08-05 18:20:00|1012.25|1010.75|1012.04|1010.54|1012.25|1010.75|1011.94|1010.44|0
1628187900000|2021-08-05 18:25:00|1012.05|1010.55|1012.14|1010.64|1012.16|1010.66|1012.05|1010.55|0
1628188200000|2021-08-05 18:30:00|1012.11|1010.61|1011.94|1010.44|1012.15|1010.65|1011.83|1010.33|0
1628188500000|2021-08-05 18:35:00|1011.93|1010.43|1011.85|1010.35|1011.96|1010.46|1011.75|1010.25|0
1628188800000|2021-08-05 18:40:00|1011.86|1010.36|1011.85|1010.35|1011.97|1010.47|1011.85|1010.35|0
1628189100000|2021-08-05 18:45:00|1011.84|1010.34|1011.84|1010.34|1011.84|1010.34|1011.72|1010.22|0
1628189400000|2021-08-05 18:50:00|1011.83|1010.33|1011.72|1010.22|1011.96|1010.46|1011.71|1010.21|0
1628189700000|2021-08-05 18:55:00|1011.71|1010.21|1011.63|1010.13|1011.84|1010.34|1011.56|1010.06|0
1628190000000|2021-08-05 19:00:00|1011.62|1010.12|1011.76|1010.26|1011.86|1010.36|1011.52|1010.02|0
1628190300000|2021-08-05 19:05:00|1011.75|1010.25|1011.75|1010.25|1011.87|1010.37|1011.75|1010.25|0
1628190600000|2021-08-05 19:10:00|1011.71|1010.21|1011.65|1010.15|1011.77|1010.27|1011.64|1010.14|0
1628190900000|2021-08-05 19:15:00|1011.64|1010.14|1011.42|1009.92|1011.65|1010.15|1011.41|1009.91|0
1628191200000|2021-08-05 19:20:00|1011.43|1009.93|1011.43|1009.93|1011.54|1010.04|1011.41|1009.91|0
1628191500000|2021-08-05 19:25:00|1011.44|1009.94|1011.45|1009.95|1011.56|1010.06|1011.43|1009.93|0
1628191800000|2021-08-05 19:30:00|1011.44|1009.94|1011.69|1010.19|1011.69|1010.19|1011.44|1009.94|0
1628192100000|2021-08-05 19:35:00|1011.7|1010.2|1011.92|1010.42|1012.02|1010.52|1011.7|1010.2|0
1628192400000|2021-08-05 19:40:00|1011.93|1010.43|1012.14|1010.64|1012.15|1010.65|1011.9|1010.4|0
1628192700000|2021-08-05 19:45:00|1012.15|1010.65|1011.96|1010.46|1012.24|1010.74|1011.82|1010.32|0
1628193000000|2021-08-05 19:50:00|1011.97|1010.47|1011.9|1010.4|1012.07|1010.57|1011.76|1010.26|0
1628193300000|2021-08-05 19:55:00|1011.91|1010.41|1012.59|1011.09|1012.59|1011.09|1011.82|1010.32|0
1628193600000|2021-08-05 20:00:00|1012.6|1011.1|1012.21|1010.71|1012.6|1011.1|1012.06|1010.56|0
1628193900000|2021-08-05 20:05:00|1012.2|1010.7|1012.16|1010.66|1012.21|1010.71|1012.06|1010.56|0
1628194200000|2021-08-05 20:10:00|1012.15|1010.65|1012.3|1010.8|1012.34|1010.84|1012.01|1010.51|0
1628194500000|2021-08-05 20:15:00|1012.29|1010.79|1012.3|1010.8|1012.3|1010.8|1012.25|1010.75|0
1628194800000|2021-08-05 20:20:00|1012.29|1010.79|1012.3|1010.8|1012.3|1010.8|1012.25|1010.75|0
1628195100000|2021-08-05 20:25:00|1012.29|1010.79|1012.25|1010.75|1012.3|1010.8|1012.25|1010.75|0
1628195400000|2021-08-05 20:30:00|1012.26|1010.76|1012.25|1010.75|1012.3|1010.8|1012.25|1010.75|0
1628195700000|2021-08-05 20:35:00|1012.26|1010.76|1012.34|1010.84|1012.43|1010.93|1012.25|1010.75|0
1628196000000|2021-08-05 20:40:00|1012.35|1010.85|1012.3|1010.8|1012.39|1010.89|1012.25|1010.75|0
1628196300000|2021-08-05 20:45:00|1012.34|1010.84|1012.43|1010.93|1012.43|1010.93|1012.3|1010.8|0
1628196900000|2021-08-05 20:55:00|1012.41|1010.91|1012.43|1010.93|1012.45|1010.95|1012.41|1010.91|0
1628197200000|2021-08-05 21:00:00|1012.39|1010.89|1012.41|1010.91|1012.41|1010.91|1012.39|1010.89|0
1628197800000|2021-08-05 21:10:00|1012.39|1010.89|1012.39|1010.89|1012.41|1010.91|1012.39|1010.89|0
1628198100000|2021-08-05 21:15:00|1012.41|1010.91|1012.35|1010.85|1012.41|1010.91|1012.35|1010.85|0
1628198400000|2021-08-05 21:20:00|1012.37|1010.87|1012.39|1010.89|1012.39|1010.89|1012.35|1010.85|0
1628199000000|2021-08-05 21:30:00|1012.35|1010.85|1012.44|1010.94|1012.5|1011|1012.34|1010.84|0
1628199300000|2021-08-05 21:35:00|1012.41|1010.91|1012.41|1010.91|1012.41|1010.91|1012.41|1010.91|0
1628199600000|2021-08-05 21:40:00|1012.44|1010.94|1012.44|1010.94|1012.44|1010.94|1012.39|1010.89|0
1628199900000|2021-08-05 21:45:00|1012.39|1010.89|1012.37|1010.87|1012.39|1010.89|1012.32|1010.82|0
1628200200000|2021-08-05 21:50:00|1012.34|1010.84|1012.39|1010.89|1012.39|1010.89|1012.34|1010.84|0
1628200500000|2021-08-05 21:55:00|1012.37|1010.87|1012.35|1010.85|1012.37|1010.87|1012.32|1010.82|0
1628200800000|2021-08-05 22:00:00|1012.37|1010.87|1012.25|1010.75|1012.37|1010.87|1012.12|1010.62|0
1628201100000|2021-08-05 22:05:00|1012.26|1010.76|1012.16|1010.66|1012.3|1010.8|1012.16|1010.66|0
1628201400000|2021-08-05 22:10:00|1012.17|1010.67|1012.06|1010.56|1012.21|1010.71|1012.06|1010.56|0
1628201700000|2021-08-05 22:15:00|1012.08|1010.58|1012.06|1010.56|1012.16|1010.66|1012.01|1010.51|0
1628202000000|2021-08-05 22:20:00|1012.08|1010.58|1012.12|1010.62|1012.16|1010.66|1012.08|1010.58|0
1628202300000|2021-08-05 22:25:00|1012.13|1010.63|1012.12|1010.62|1012.16|1010.66|1012.06|1010.56|0
1628202600000|2021-08-05 22:30:00|1012.14|1010.64|1011.97|1010.47|1012.14|1010.64|1011.97|1010.47|0
1628202900000|2021-08-05 22:35:00|1011.96|1010.46|1011.92|1010.42|1011.97|1010.47|1011.9|1010.4|0
1628203200000|2021-08-05 22:40:00|1011.9|1010.4|1011.88|1010.38|1011.92|1010.42|1011.83|1010.33|0
1628203500000|2021-08-05 22:45:00|1011.89|1010.39|1011.88|1010.38|1011.97|1010.47|1011.88|1010.38|0
1628203800000|2021-08-05 22:50:00|1011.89|1010.39|1011.92|1010.42|1011.92|1010.42|1011.89|1010.39|0
1628204100000|2021-08-05 22:55:00|1011.93|1010.43|1011.92|1010.42|1011.97|1010.47|1011.9|1010.4|0
1628204400000|2021-08-05 23:00:00|1011.9|1010.4|1011.99|1010.49|1011.99|1010.49|1011.88|1010.38|0
1628204700000|2021-08-05 23:05:00|1011.97|1010.47|1011.9|1010.4|1011.99|1010.49|1011.9|1010.4|0
1628205000000|2021-08-05 23:10:00|1011.89|1010.39|1011.86|1010.36|1011.89|1010.39|1011.83|1010.33|0
1628205300000|2021-08-05 23:15:00|1011.85|1010.35|1011.86|1010.36|1011.88|1010.38|1011.77|1010.27|0
1628205600000|2021-08-05 23:20:00|1011.85|1010.35|1011.81|1010.31|1011.86|1010.36|1011.81|1010.31|0
1628205900000|2021-08-05 23:25:00|1011.8|1010.3|1011.77|1010.27|1011.81|1010.31|1011.72|1010.22|0
1628206200000|2021-08-05 23:30:00|1011.76|1010.26|1011.77|1010.27|1011.77|1010.27|1011.72|1010.22|0
1628206500000|2021-08-05 23:35:00|1011.79|1010.29|1011.72|1010.22|1011.81|1010.31|1011.68|1010.18|0
1628206800000|2021-08-05 23:40:00|1011.73|1010.23|1011.77|1010.27|1011.86|1010.36|1011.73|1010.23|0
1628207100000|2021-08-05 23:45:00|1011.76|1010.26|1011.62|1010.12|1011.77|1010.27|1011.62|1010.12|0
1628207400000|2021-08-05 23:50:00|1011.61|1010.11|1011.62|1010.12|1011.68|1010.18|1011.57|1010.07|0
1628207700000|2021-08-05 23:55:00|1011.61|1010.11|1011.62|1010.12|1011.68|1010.18|1011.57|1010.07|0
1628208000000|2021-08-06 00:00:00|1011.61|1010.11|1011.57|1010.07|1011.62|1010.12|1011.48|1009.98|0
1628208300000|2021-08-06 00:05:00|1011.58|1010.08|1011.86|1010.36|1011.9|1010.4|1011.57|1010.07|0
1628208600000|2021-08-06 00:10:00|1011.87|1010.37|1011.9|1010.4|1012.04|1010.54|1011.86|1010.36|0
1628208900000|2021-08-06 00:15:00|1011.91|1010.41|1011.66|1010.16|1012.13|1010.63|1011.61|1010.11|0
1628209200000|2021-08-06 00:20:00|1011.65|1010.15|1011.82|1010.32|1011.92|1010.42|1011.51|1010.01|0
1628209500000|2021-08-06 00:25:00|1011.81|1010.31|1011.72|1010.22|1012.03|1010.53|1011.66|1010.16|0
1628209800000|2021-08-06 00:30:00|1011.71|1010.21|1012.07|1010.57|1012.13|1010.63|1011.66|1010.16|0
1628210100000|2021-08-06 00:35:00|1012.05|1010.55|1011.82|1010.32|1012.13|1010.63|1011.82|1010.32|0
1628210400000|2021-08-06 00:40:00|1011.85|1010.35|1011.92|1010.42|1011.93|1010.43|1011.82|1010.32|0
1628210700000|2021-08-06 00:45:00|1011.93|1010.43|1011.71|1010.21|1011.93|1010.43|1011.71|1010.21|0
1628211000000|2021-08-06 00:50:00|1011.7|1010.2|1011.54|1010.04|1011.71|1010.21|1011.49|1009.99|0
1628211300000|2021-08-06 00:55:00|1011.5|1010|1011.45|1009.95|1011.59|1010.09|1011.4|1009.9|0
1628211600000|2021-08-06 01:00:00|1011.46|1009.96|1010.99|1009.49|1011.5|1010|1010.79|1009.29|0
1628211900000|2021-08-06 01:05:00|1010.97|1009.47|1011|1009.5|1011.04|1009.54|1010.88|1009.38|0
1628212200000|2021-08-06 01:10:00|1010.99|1009.49|1011.29|1009.79|1011.3|1009.8|1010.79|1009.29|0
1628212500000|2021-08-06 01:15:00|1011.26|1009.76|1010.91|1009.41|1011.3|1009.8|1010.89|1009.39|0
1628212800000|2021-08-06 01:20:00|1010.94|1009.44|1010.79|1009.29|1011.01|1009.51|1010.69|1009.19|0
1628213100000|2021-08-06 01:25:00|1010.8|1009.3|1010.79|1009.29|1010.9|1009.4|1010.69|1009.19|0
1628213400000|2021-08-06 01:30:00|1010.78|1009.28|1011.19|1009.69|1011.19|1009.69|1010.68|1009.18|0
1628213700000|2021-08-06 01:35:00|1011.16|1009.66|1010.95|1009.45|1011.2|1009.7|1010.95|1009.45|0
1628214000000|2021-08-06 01:40:00|1010.88|1009.38|1011.3|1009.8|1011.3|1009.8|1010.88|1009.38|0
1628214300000|2021-08-06 01:45:00|1011.28|1009.78|1011.19|1009.69|1011.3|1009.8|1010.98|1009.48|0
1628214600000|2021-08-06 01:50:00|1011.17|1009.67|1011.4|1009.9|1011.4|1009.9|1011.09|1009.59|0
1628214900000|2021-08-06 01:55:00|1011.39|1009.89|1011.61|1010.11|1011.72|1010.22|1011.24|1009.74|0
1628215200000|2021-08-06 02:00:00|1011.58|1010.08|1011.21|1009.71|1011.58|1010.08|1011.1|1009.6|0
1628215500000|2021-08-06 02:05:00|1011.22|1009.72|1011.22|1009.72|1011.32|1009.82|1011.11|1009.61|0
1628215800000|2021-08-06 02:10:00|1011.21|1009.71|1011.22|1009.72|1011.22|1009.72|1011.1|1009.6|0
1628216100000|2021-08-06 02:15:00|1011.17|1009.67|1011.12|1009.62|1011.22|1009.72|1011.11|1009.61|0
1628216400000|2021-08-06 02:20:00|1011.11|1009.61|1011.11|1009.61|1011.12|1009.62|1011.01|1009.51|0
1628216700000|2021-08-06 02:25:00|1011.09|1009.59|1011.12|1009.62|1011.22|1009.72|1011.01|1009.51|0
1628217000000|2021-08-06 02:30:00|1011.11|1009.61|1011.22|1009.72|1011.22|1009.72|1011.06|1009.56|0
1628217300000|2021-08-06 02:35:00|1011.12|1009.62|1011.11|1009.61|1011.22|1009.72|1011.11|1009.61|0
1628217600000|2021-08-06 02:40:00|1011.09|1009.59|1011.42|1009.92|1011.42|1009.92|1011.05|1009.55|0
1628217900000|2021-08-06 02:45:00|1011.4|1009.9|1011.41|1009.91|1011.42|1009.92|1011.3|1009.8|0
1628218200000|2021-08-06 02:50:00|1011.46|1009.96|1011.45|1009.95|1011.51|1010.01|1011.41|1009.91|0
1628218500000|2021-08-06 02:55:00|1011.44|1009.94|1011.61|1010.11|1011.61|1010.11|1011.4|1009.9|0
1628218800000|2021-08-06 03:00:00|1011.64|1010.14|1011.71|1010.21|1011.72|1010.22|1011.64|1010.14|0
1628219100000|2021-08-06 03:05:00|1011.72|1010.22|1011.82|1010.32|1011.93|1010.43|1011.71|1010.21|0
1628219400000|2021-08-06 03:10:00|1011.83|1010.33|1012.04|1010.54|1012.04|1010.54|1011.82|1010.32|0
1628219700000|2021-08-06 03:15:00|1012.01|1010.51|1011.93|1010.43|1012.04|1010.54|1011.93|1010.43|0
1628220000000|2021-08-06 03:20:00|1011.95|1010.45|1012.03|1010.53|1012.08|1010.58|1011.93|1010.43|0
1628220300000|2021-08-06 03:25:00|1012.05|1010.55|1012.08|1010.58|1012.24|1010.74|1012.03|1010.53|0
1628220600000|2021-08-06 03:30:00|1012.1|1010.6|1012.03|1010.53|1012.35|1010.85|1012.03|1010.53|0
1628220900000|2021-08-06 03:35:00|1012.04|1010.54|1012.14|1010.64|1012.25|1010.75|1011.98|1010.48|0
1628221200000|2021-08-06 03:40:00|1012.16|1010.66|1011.84|1010.34|1012.19|1010.69|1011.84|1010.34|0
1628221500000|2021-08-06 03:45:00|1011.85|1010.35|1011.74|1010.24|1011.95|1010.45|1011.74|1010.24|0
1628221800000|2021-08-06 03:50:00|1011.75|1010.25|1011.54|1010.04|1011.75|1010.25|1011.54|1010.04|0
1628222100000|2021-08-06 03:55:00|1011.55|1010.05|1011.87|1010.37|1011.87|1010.37|1011.54|1010.04|0
1628222400000|2021-08-06 04:00:00|1011.77|1010.27|1011.66|1010.16|1011.77|1010.27|1011.66|1010.16|0
1628222700000|2021-08-06 04:05:00|1011.67|1010.17|1011.66|1010.16|1011.77|1010.27|1011.66|1010.16|0
1628223000000|2021-08-06 04:10:00|1011.63|1010.13|1011.66|1010.16|1011.66|1010.16|1011.56|1010.06|0
1628223300000|2021-08-06 04:15:00|1011.65|1010.15|1011.44|1009.94|1011.65|1010.15|1011.44|1009.94|0
1628223600000|2021-08-06 04:20:00|1011.45|1009.95|1011.44|1009.94|1011.54|1010.04|1011.33|1009.83|0
1628223900000|2021-08-06 04:25:00|1011.45|1009.95|1011.65|1010.15|1011.65|1010.15|1011.44|1009.94|0
1628224200000|2021-08-06 04:30:00|1011.66|1010.16|1011.76|1010.26|1011.76|1010.26|1011.65|1010.15|0
1628224500000|2021-08-06 04:35:00|1011.75|1010.25|1011.65|1010.15|1011.76|1010.26|1011.65|1010.15|0
1628224800000|2021-08-06 04:40:00|1011.66|1010.16|1011.66|1010.16|1011.75|1010.25|1011.65|1010.15|0
1628225100000|2021-08-06 04:45:00|1011.67|1010.17|1011.86|1010.36|1011.86|1010.36|1011.65|1010.15|0
1628225400000|2021-08-06 04:50:00|1011.85|1010.35|1011.65|1010.15|1011.85|1010.35|1011.65|1010.15|0
1628225700000|2021-08-06 04:55:00|1011.64|1010.14|1011.55|1010.05|1011.64|1010.14|1011.54|1010.04|0
1628226000000|2021-08-06 05:00:00|1011.58|1010.08|1011.75|1010.25|1011.85|1010.35|1011.54|1010.04|0
1628226300000|2021-08-06 05:05:00|1011.73|1010.23|1011.63|1010.13|1011.75|1010.25|1011.54|1010.04|0
1628226600000|2021-08-06 05:10:00|1011.65|1010.15|1011.84|1010.34|1011.84|1010.34|1011.65|1010.15|0
1628226900000|2021-08-06 05:15:00|1011.85|1010.35|1011.85|1010.35|1012.05|1010.55|1011.84|1010.34|0
1628227200000|2021-08-06 05:20:00|1011.86|1010.36|1011.93|1010.43|1011.95|1010.45|1011.84|1010.34|0
1628227500000|2021-08-06 05:25:00|1011.94|1010.44|1011.93|1010.43|1011.94|1010.44|1011.84|1010.34|0
1628227800000|2021-08-06 05:30:00|1011.94|1010.44|1012.16|1010.66|1012.26|1010.76|1011.93|1010.43|0
1628228100000|2021-08-06 05:35:00|1012.15|1010.65|1011.84|1010.34|1012.16|1010.66|1011.74|1010.24|0
1628228400000|2021-08-06 05:40:00|1011.85|1010.35|1012.04|1010.54|1012.08|1010.58|1011.84|1010.34|0
1628228700000|2021-08-06 05:45:00|1012.05|1010.55|1012.15|1010.65|1012.26|1010.76|1012.04|1010.54|0
1628229000000|2021-08-06 05:50:00|1012.16|1010.66|1012.41|1010.91|1012.47|1010.97|1012.15|1010.65|0
1628229300000|2021-08-06 05:55:00|1012.39|1010.89|1012.37|1010.87|1012.51|1011.01|1012.36|1010.86|0
1628229600000|2021-08-06 06:00:00|1012.36|1010.86|1012.62|1011.12|1012.62|1011.12|1011.85|1010.35|0
1628229900000|2021-08-06 06:05:00|1012.65|1011.15|1012.71|1011.21|1012.81|1011.31|1012.6|1011.1|0
1628230200000|2021-08-06 06:10:00|1012.68|1011.18|1012.81|1011.31|1012.92|1011.42|1012.6|1011.1|0
1628230500000|2021-08-06 06:15:00|1012.78|1011.28|1013.01|1011.51|1013.11|1011.61|1012.5|1011|0
1628230800000|2021-08-06 06:20:00|1013|1011.5|1013.33|1011.83|1013.33|1011.83|1012.91|1011.41|0
1628231100000|2021-08-06 06:25:00|1013.34|1011.84|1013.43|1011.93|1013.47|1011.97|1013.13|1011.63|0
1628231400000|2021-08-06 06:30:00|1013.42|1011.92|1013.23|1011.73|1013.43|1011.93|1013.12|1011.62|0
1628231700000|2021-08-06 06:35:00|1013.2|1011.7|1013.53|1012.03|1013.54|1012.04|1013.02|1011.52|0
1628232000000|2021-08-06 06:40:00|1013.54|1012.04|1013.31|1011.81|1013.54|1012.04|1013.1|1011.6|0
1628232300000|2021-08-06 06:45:00|1013.28|1011.78|1013.21|1011.71|1013.41|1011.91|1013.1|1011.6|0
1628232600000|2021-08-06 06:50:00|1013.2|1011.7|1013|1011.5|1013.41|1011.91|1012.9|1011.4|0
1628232900000|2021-08-06 06:55:00|1013.04|1011.54|1013|1011.5|1013.1|1011.6|1012.7|1011.2|0
1628233200000|2021-08-06 07:00:00|1013.04|1011.54|1013.31|1011.81|1013.41|1011.91|1012.28|1010.78|0
1628233500000|2021-08-06 07:05:00|1013.34|1011.84|1012.51|1011.01|1013.4|1011.9|1012.41|1010.91|0
1628233800000|2021-08-06 07:10:00|1012.41|1010.91|1012.53|1011.03|1012.83|1011.33|1012.11|1010.61|30
1628234100000|2021-08-06 07:15:00|1012.49|1010.99|1012.75|1011.25|1012.75|1011.25|1012.22|1010.72|21
1628234400000|2021-08-06 07:20:00|1012.85|1011.35|1012.53|1011.03|1012.85|1011.35|1012.32|1010.82|11
1628234700000|2021-08-06 07:25:00|1012.5|1011|1012.33|1010.83|1012.84|1011.34|1012.32|1010.82|0
1628235000000|2021-08-06 07:30:00|1012.32|1010.82|1011.37|1010.12|1012.63|1011.13|1011.12|1010.12|2
1628235300000|2021-08-06 07:35:00|1011.12|1009.87|1010.87|1009.87|1011.12|1010.12|1010.62|1009.37|1
1628235600000|2021-08-06 07:40:00|1011.24|1010.24|1011.49|1010.49|1011.74|1010.49|1010.74|1009.99|4
1628235900000|2021-08-06 07:45:00|1011.24|1010.24|1010.74|1009.74|1011.49|1010.74|1010.74|1009.49|3
1628236200000|2021-08-06 07:50:00|1010.49|1009.49|1010.74|1009.49|1010.99|1009.74|1010.24|1009.24|2
1628236500000|2021-08-06 07:55:00|1010.49|1009.24|1010.74|1009.49|1010.74|1009.49|1010.24|1009.24|3
1628236800000|2021-08-06 08:00:00|1010.49|1009.24|1009.99|1008.74|1010.74|1009.49|1009.99|1008.74|0
1628237100000|2021-08-06 08:05:00|1009.74|1008.49|1008.99|1008.24|1009.74|1008.49|1008.99|1008.24|0
1628237400000|2021-08-06 08:10:00|1009.24|1008.74|1008.99|1008.24|1009.49|1008.74|1008.74|1007.74|126
1628237700000|2021-08-06 08:15:00|1009.24|1007.74|1008.99|1007.74|1009.49|1008.24|1008.74|1007.49|22
1628238000000|2021-08-06 08:20:00|1008.74|1008.24|1008.99|1008.24|1008.99|1008.24|1008.74|1007.74|88
1628238300000|2021-08-06 08:25:00|1009.49||1009.24||1009.49||1009.24||1
1628238600000|2021-08-06 08:30:00|1008.99|1007.74|1008.99|1008.24|1008.99|1008.24|1008.99|1007.74|11
1628238900000|2021-08-06 08:35:00|1009.24|1008.49|1009.24|1008.24|1009.74|1008.49|1008.99|1008.24|7
1628239200000|2021-08-06 08:40:00|1009.49|1008.74|1009.49|1008.24|1009.49|1008.74|1009.24|1008.24|55
1628239500000|2021-08-06 08:45:00|1009.24|1008.49|1010.49|1009.24|1010.49|1009.24|1009.24|1008.49|0
1628239800000|2021-08-06 08:50:00|1010.74|1009.49|1010.99|1009.74|1010.99|1009.99|1010.74|1009.49|2
1628240100000|2021-08-06 08:55:00|1011.24|1009.99|1010.74|1009.49|1011.24|1010.24|1010.49|1009.24|1
1628240400000|2021-08-06 09:00:00|1010.99|1009.74|1010.49|1009.24|1010.99|1009.74|1010.49|1009.24|0
1628240700000|2021-08-06 09:05:00|1010.24|1008.99|1009.99|1008.74|1010.74|1009.49|1009.99|1008.74|15
1628241000000|2021-08-06 09:10:00|1010.24|1008.99|1009.99|1008.99|1010.24|1008.99|1009.99|1008.74|0
1628241300000|2021-08-06 09:15:00|1009.74|1008.74|1009.99|1008.99|1010.24|1008.99|1009.74|1008.49|0
1628241600000|2021-08-06 09:20:00|1010.24|1008.74|1010.24|1008.99|1010.49|1009.24|1009.99|1008.74|0
1628241900000|2021-08-06 09:25:00|1009.99|1008.74|1009.99|1008.74|1010.24|1008.99|1009.99|1008.74|0
1628242200000|2021-08-06 09:30:00|1009.74|1008.49|1009.74|1008.49|1009.74|1008.49|1009.49|1008.24|0
1628242500000|2021-08-06 09:35:00|1009.49|1008.24|1009.74|1008.49|1009.74|1008.49|1009.49|1008.24|4
1628242800000|2021-08-06 09:40:00|1009.49|1008.24|1009.24|1007.99|1009.74|1008.49|1008.99|1007.74|1
1628243100000|2021-08-06 09:45:00|1009.49|1008.24|1009.24|1007.99|1009.49|1008.24|1008.99|1007.99|0
1628243400000|2021-08-06 09:50:00|1008.99|1007.74|1009.24|1008.24|1009.49|1008.74|1008.99|1007.74|15
1628243700000|2021-08-06 09:55:00|1008.99|1008.74|1009.74|1008.49|1009.74|1008.74|1008.99|1008.24|18
1628244000000|2021-08-06 10:00:00|1009.49||1009.49||1009.74||1009.49||0
1628244300000|2021-08-06 10:05:00|1009.74|1007.99|1009.24|1007.99|1009.74|1007.99|1009.24|1007.99|11
1628244600000|2021-08-06 10:10:00|1009.74|1008.24|1009.99|1008.99|1010.24|1008.99|1009.74|1008.24|5
1628244900000|2021-08-06 10:15:00|1010.24|1008.74|1010.99|1009.74|1010.99|1009.99|1010.24|1008.74|0
1628245200000|2021-08-06 10:20:00|1011.24|1009.99|1010.99|1009.74|1011.24|1009.99|1010.99|1009.74|0
1628245500000|2021-08-06 10:25:00|1010.74|1009.49|1010.49|1009.49|1010.99|1009.74|1010.49|1009.49|0
1628245800000|2021-08-06 10:30:00|1010.24|1009.24|1010.74|1009.49|1010.74|1009.49|1010.24|1008.99|0
1628246100000|2021-08-06 10:35:00|1010.49|1009.24|1011.24|1009.99|1011.24|1009.99|1010.24|1008.99|0
1628246400000|2021-08-06 10:40:00|1010.99|1009.74|1011.24|1009.99|1011.24|1009.99|1010.99|1009.74|0
1628246700000|2021-08-06 10:45:00|1010.99|1009.74|1010.99|1009.74|1011.24|1009.74|1010.99|1009.74|0
1628247000000|2021-08-06 10:50:00|1010.74||1010.49||1010.74||1010.49||0
1628247300000|2021-08-06 10:55:00|1010.24|1009.24|1009.99|1008.99|1010.24|1009.24|1009.99|1008.99|4
1628247600000|2021-08-06 11:00:00|1010.24|1008.74|1009.99|1008.74|1010.24|1008.74|1009.74|1008.74|0
1628247900000|2021-08-06 11:05:00|1009.74|1008.49|1009.74|1008.49|1009.99|1008.74|1009.74|1008.49|0
1628248200000|2021-08-06 11:10:00|1009.49|1008.24|1008.99|1007.74|1009.49|1008.24|1008.99|1007.74|0
1628248500000|2021-08-06 11:15:00|1008.74|1007.99|1008.99|1007.74|1008.99|1007.99|1008.49|1007.49|1
1628248800000|2021-08-06 11:20:00|1009.24|1007.99|1009.99|1008.74|1009.99|1008.74|1008.99|1007.99|1
1628249100000|2021-08-06 11:25:00|1009.74|1008.49|1009.74|1008.49|1009.74|1008.49|1009.49|1008.24|0
1628249400000|2021-08-06 11:30:00|1009.49|1008.74|1010.24|1008.99|1010.24|1008.99|1009.49|1008.74|0
1628249700000|2021-08-06 11:35:00|1009.99|1008.74|1009.99|1008.74|1009.99|1008.74|1009.74|1008.49|0
1628250000000|2021-08-06 11:40:00|1009.92|1008.67|1010.17|1009.17|1010.17|1009.17|1009.67|1008.67|0
1628250300000|2021-08-06 11:45:00|1010.42|1009.42|1010.67|1009.42|1010.67|1009.42|1010.17|1009.42|0
1628250600000|2021-08-06 11:50:00|1010.42||1010.42||1010.67||1010.42||0
1628250900000|2021-08-06 11:55:00|1010.17|1009.17|1010.17|1008.92|1010.17|1009.17|1009.92|1008.67|0
1628251200000|2021-08-06 12:00:00|1009.92|1008.67|1009.92|1008.67|1009.92|1008.67|1009.67|1008.67|21
1628251500000|2021-08-06 12:05:00|1010.17|1008.92|1009.92|1008.92|1010.17|1008.92|1009.92|1008.92|0
1628251800000|2021-08-06 12:10:00|1009.67|1008.42|1009.42|1008.17|1009.92|1008.42|1009.42|1008.17|4
1628252100000|2021-08-06 12:15:00|1009.17|1008.42|1009.42|1008.17|1009.42|1008.42|1009.17|1008.17|0
1628252400000|2021-08-06 12:20:00|1009.17|1007.92|1008.92|1007.67|1009.17|1008.17|1008.42|1007.67|62
1628252700000|2021-08-06 12:25:00|1008.67|1007.42|1008.42|1006.42|1008.67|1007.67|1008.42|1006.42|0
1628253000000|2021-08-06 12:30:00|1008.92|1006.67|1009.17|1008.17|1009.92|1008.67|1008.92|1006.67|4
1628253300000|2021-08-06 12:35:00|1009.42|1007.92|1009.17|1007.92|1009.67|1008.42|1008.42|1007.17|0
1628253600000|2021-08-06 12:40:00|1009.42|1008.17|1009.17|1007.92|1009.67|1008.42|1008.92|1007.67|0
1628253900000|2021-08-06 12:45:00|1009.42|1008.17|1009.17|1007.92|1009.42|1008.17|1009.17|1007.92|1
1628254200000|2021-08-06 12:50:00|1008.92|1007.67|1009.42|1008.17|1009.42|1008.17|1008.67|1007.42|0
1628254500000|2021-08-06 12:55:00|1009.67|1008.42|1009.42|1008.17|1009.67|1008.42|1009.42|1008.17|0
1628254800000|2021-08-06 13:00:00|1009.17|1007.92|1009.42|1008.17|1009.42|1008.17|1008.92|1007.92|1
1628255100000|2021-08-06 13:05:00|1009.67|1008.42|1009.92|1008.92|1010.17|1008.92|1009.42|1008.17|7
1628255400000|2021-08-06 13:10:00|1010.17|1008.67|1009.92|1008.67|1010.17|1008.67|1009.67|1008.42|0
1628255700000|2021-08-06 13:15:00|1009.67|1008.92|1010.17|1008.92|1010.42|1009.17|1009.67|1008.92|0
1628256000000|2021-08-06 13:20:00|1009.92|1008.67|1009.92|1008.67|1010.17|1008.92|1009.92|1008.67|0
1628256300000|2021-08-06 13:25:00|1009.67|1008.92|1009.92|1008.67|1010.17|1008.92|1009.67|1008.67|0
1628256600000|2021-08-06 13:30:00|1010.17|1008.92|1010.67|1009.67|1011.17|1009.92|1010.17|1008.67|0
1628256900000|2021-08-06 13:35:00|1010.42|1009.42|1010.42|1009.42|1010.67|1009.92|1010.17|1009.17|5
1628257200000|2021-08-06 13:40:00|1010.17|1009.17|1010.42|1009.67|1010.67|1009.67|1010.17|1009.17|3
1628257500000|2021-08-06 13:45:00|1010.17|1009.17|1009.67|1008.67|1010.17|1009.17|1009.42|1008.67|10
1628257800000|2021-08-06 13:50:00|1009.42|1008.17|1009.42|1008.17|1009.67|1008.17|1008.67|1007.67|7
1628258100000|2021-08-06 13:55:00|1009.17|1007.92|1009.67|1008.67|1009.92|1008.67|1009.17|1007.92|4
1628258400000|2021-08-06 14:00:00|1009.42|1008.42|1009.42|1008.42|1009.67|1008.67|1009.17|1008.17|5
1628258700000|2021-08-06 14:05:00|1009.17|1008.17|1008.67|1007.67|1009.17|1008.17|1008.42|1007.67|24
1628259000000|2021-08-06 14:10:00|1008.85|1007.85|1009.6|1008.85|1009.85|1008.85|1008.6|1007.85|14
1628259300000|2021-08-06 14:15:00|1009.85|1009.1|1010.25|1008.75|1010.35|1009.35|1009.6|1008.6|33
1628259600000|2021-08-06 14:20:00|1010.28|1008.78|1010.68|1009.18|1010.68|1009.18|1010.25|1008.75|0
1628259900000|2021-08-06 14:25:00|1010.69|1009.19|1010.93|1009.43|1011.06|1009.56|1010.65|1009.15|312
1628260200000|2021-08-06 14:30:00|1010.86|1009.36|1010.99|1009.49|1011.21|1009.71|1010.86|1009.36|0
1628260500000|2021-08-06 14:35:00|1010.96|1009.46|1010.76|1009.26|1011.1|1009.6|1010.65|1009.15|0
1628260800000|2021-08-06 14:40:00|1010.77|1009.27|1010.75|1009.25|1010.96|1009.46|1010.65|1009.15|0
1628261100000|2021-08-06 14:45:00|1010.74|1009.24|1010.57|1009.07|1010.86|1009.36|1010.49|1008.99|0
1628261400000|2021-08-06 14:50:00|1010.58|1009.08|1010.39|1008.89|1010.68|1009.18|1010.16|1008.66|0
1628261700000|2021-08-06 14:55:00|1010.38|1008.88|1010.39|1008.89|1010.49|1008.99|1010.13|1008.63|0
1628262000000|2021-08-06 15:00:00|1010.4|1008.9|1010.78|1009.28|1010.84|1009.34|1010.39|1008.89|0
1628262300000|2021-08-06 15:05:00|1010.77|1009.27|1010.8|1009.3|1011|1009.5|1010.53|1009.03|0
1628262600000|2021-08-06 15:10:00|1010.81|1009.31|1010.49|1008.99|1010.91|1009.41|1010.48|1008.98|0
1628262900000|2021-08-06 15:15:00|1010.46|1008.96|1010.39|1008.89|1010.49|1008.99|1010.17|1008.67|0
1628263200000|2021-08-06 15:20:00|1010.4|1008.9|1010.86|1009.36|1010.93|1009.43|1010.4|1008.9|0
1628263500000|2021-08-06 15:25:00|1010.83|1009.33|1010.56|1009.06|1010.86|1009.36|1010.21|1008.71|0
1628263800000|2021-08-06 15:30:00|1010.53|1009.03|1010.23|1008.73|1010.96|1009.46|1010.23|1008.73|0
1628264100000|2021-08-06 15:35:00|1010.26|1008.76|1010.39|1008.89|1010.41|1008.91|1009.92|1008.42|0
1628264400000|2021-08-06 15:40:00|1010.38|1008.88|1010.58|1009.08|1010.6|1009.1|1010.29|1008.79|0
1628264700000|2021-08-06 15:45:00|1010.59|1009.09|1010.6|1009.1|1010.8|1009.3|1010.49|1008.99|0
1628265000000|2021-08-06 15:50:00|1010.61|1009.11|1010.53|1009.03|1010.72|1009.22|1010.41|1008.91|0
1628265300000|2021-08-06 15:55:00|1010.52|1009.02|1010.98|1009.48|1010.98|1009.48|1010.51|1009.01|0
1628265600000|2021-08-06 16:00:00|1010.99|1009.49|1011.08|1009.58|1011.1|1009.6|1010.87|1009.37|0
1628265900000|2021-08-06 16:05:00|1011.09|1009.59|1010.87|1009.37|1011.09|1009.59|1010.86|1009.36|0
1628266200000|2021-08-06 16:10:00|1010.86|1009.36|1010.65|1009.15|1010.87|1009.37|1010.65|1009.15|0
1628266500000|2021-08-06 16:15:00|1010.66|1009.16|1010.76|1009.26|1010.77|1009.27|1010.64|1009.14|0
1628266800000|2021-08-06 16:20:00|1010.77|1009.27|1010.89|1009.39|1010.89|1009.39|1010.76|1009.26|0
1628267100000|2021-08-06 16:25:00|1010.99|1009.49|1010.98|1009.48|1011|1009.5|1010.77|1009.27|0
1628267400000|2021-08-06 16:30:00|1010.97|1009.47|1010.88|1009.38|1011.01|1009.51|1010.76|1009.26|0
1628267700000|2021-08-06 16:35:00|1010.87|1009.37|1010.76|1009.26|1011.1|1009.6|1010.76|1009.26|0
1628268000000|2021-08-06 16:40:00|1010.79|1009.29|1010.75|1009.25|1010.86|1009.36|1010.64|1009.14|0
1628268300000|2021-08-06 16:45:00|1010.76|1009.26|1010.97|1009.47|1010.97|1009.47|1010.75|1009.25|0
1628268600000|2021-08-06 16:50:00|1010.98|1009.48|1011.11|1009.61|1011.11|1009.61|1010.98|1009.48|0
1628268900000|2021-08-06 16:55:00|1011.1|1009.6|1011.23|1009.73|1011.24|1009.74|1011.1|1009.6|0
1628269200000|2021-08-06 17:00:00|1011.24|1009.74|1011.14|1009.64|1011.25|1009.75|1011.02|1009.52|0
1628269500000|2021-08-06 17:05:00|1011.04|1009.54|1011.02|1009.52|1011.14|1009.64|1011.02|1009.52|0
1628269800000|2021-08-06 17:10:00|1011.03|1009.53|1011.05|1009.55|1011.14|1009.64|1011.02|1009.52|0
1628270100000|2021-08-06 17:15:00|1011.04|1009.54|1011.05|1009.55|1011.05|1009.55|1011.03|1009.53|0
1628270400000|2021-08-06 17:20:00|1011.04|1009.54|1010.9|1009.4|1011.04|1009.54|1010.9|1009.4|0
1628270700000|2021-08-06 17:25:00|1010.91|1009.41|1010.9|1009.4|1011.01|1009.51|1010.89|1009.39|0
1628271000000|2021-08-06 17:30:00|1010.89|1009.39|1011.02|1009.52|1011.02|1009.52|1010.89|1009.39|0
1628271300000|2021-08-06 17:35:00|1011|1009.5|1010.81|1009.31|1011|1009.5|1010.81|1009.31|0
1628271600000|2021-08-06 17:40:00|1010.8|1009.3|1010.69|1009.19|1010.81|1009.31|1010.68|1009.18|0
1628271900000|2021-08-06 17:45:00|1010.68|1009.18|1010.9|1009.4|1010.92|1009.42|1010.68|1009.18|0
1628272200000|2021-08-06 17:50:00|1010.89|1009.39|1010.69|1009.19|1010.91|1009.41|1010.68|1009.18|0
1628272500000|2021-08-06 17:55:00|1010.68|1009.18|1010.91|1009.41|1010.91|1009.41|1010.68|1009.18|0
1628272800000|2021-08-06 18:00:00|1010.92|1009.42|1011.02|1009.52|1011.03|1009.53|1010.9|1009.4|0
1628273100000|2021-08-06 18:05:00|1011.01|1009.51|1010.91|1009.41|1011.13|1009.63|1010.9|1009.4|0
1628273400000|2021-08-06 18:10:00|1010.92|1009.42|1010.79|1009.29|1011.02|1009.52|1010.79|1009.29|0
1628273700000|2021-08-06 18:15:00|1010.78|1009.28|1011.01|1009.51|1011.02|1009.52|1010.78|1009.28|0
1628274000000|2021-08-06 18:20:00|1011|1009.5|1010.89|1009.39|1011.01|1009.51|1010.78|1009.28|0
1628274300000|2021-08-06 18:25:00|1010.88|1009.38|1010.78|1009.28|1010.89|1009.39|1010.77|1009.27|0
1628274600000|2021-08-06 18:30:00|1010.81|1009.31|1010.78|1009.28|1010.89|1009.39|1010.67|1009.17|0
1628274900000|2021-08-06 18:35:00|1010.77|1009.27|1010.68|1009.18|1010.78|1009.28|1010.66|1009.16|0
1628275200000|2021-08-06 18:40:00|1010.67|1009.17|1010.55|1009.05|1010.78|1009.28|1010.45|1008.95|0
1628275500000|2021-08-06 18:45:00|1010.56|1009.06|1010.31|1008.81|1010.56|1009.06|1010.31|1008.81|0
1628275800000|2021-08-06 18:50:00|1010.3|1008.8|1010.3|1008.8|1010.53|1009.03|1010.3|1008.8|0
1628276100000|2021-08-06 18:55:00|1010.29|1008.79|1010.18|1008.68|1010.29|1008.79|1010.08|1008.58|0
1628276400000|2021-08-06 19:00:00|1010.19|1008.69|1010|1008.5|1010.29|1008.79|1009.96|1008.46|0
1628276700000|2021-08-06 19:05:00|1010.01|1008.51|1010.4|1008.9|1010.41|1008.91|1010|1008.5|0
1628277000000|2021-08-06 19:10:00|1010.41|1008.91|1010.63|1009.13|1010.64|1009.14|1010.41|1008.91|0
1628277300000|2021-08-06 19:15:00|1010.62|1009.12|1010.54|1009.04|1010.64|1009.14|1010.53|1009.03|0
1628277600000|2021-08-06 19:20:00|1010.55|1009.05|1010.75|1009.25|1010.75|1009.25|1010.54|1009.04|0
1628277900000|2021-08-06 19:25:00|1010.74|1009.24|1010.87|1009.37|1010.87|1009.37|1010.64|1009.14|0
1628278200000|2021-08-06 19:30:00|1010.88|1009.38|1010.99|1009.49|1011.09|1009.59|1010.86|1009.36|0
1628278500000|2021-08-06 19:35:00|1011|1009.5|1010.86|1009.36|1011.02|1009.52|1010.85|1009.35|0
1628278800000|2021-08-06 19:40:00|1010.87|1009.37|1010.41|1008.91|1010.87|1009.37|1010.41|1008.91|0
1628279100000|2021-08-06 19:45:00|1010.4|1008.9|1010.21|1008.71|1010.41|1008.91|1010.1|1008.6|0
1628279400000|2021-08-06 19:50:00|1010.19|1008.69|1010.43|1008.93|1010.44|1008.94|1010.08|1008.58|0
1628279700000|2021-08-06 19:55:00|1010.46|1008.96|1010.93|1009.43|1010.95|1009.45|1010.46|1008.96|0
1628280000000|2021-08-06 20:00:00|1010.92|1009.42|1010.87|1009.37|1010.96|1009.46|1010.74|1009.24|0
1628280300000|2021-08-06 20:05:00|1010.83|1009.33|1010.83|1009.33|1010.87|1009.37|1010.78|1009.28|0
1628280600000|2021-08-06 20:10:00|1010.82|1009.32|1010.96|1009.46|1011.01|1009.51|1010.78|1009.28|0
1628280900000|2021-08-06 20:15:00|1010.95|1009.45|1011.01|1009.51|1011.01|1009.51|1010.87|1009.37|0
1628281200000|2021-08-06 20:20:00|1011|1009.5|1010.96|1009.46|1011.01|1009.51|1010.96|1009.46|0
1628281800000|2021-08-06 20:30:00|1010.97|1009.47|1011.01|1009.51|1011.07|1009.57|1010.96|1009.46|0
1628282100000|2021-08-06 20:35:00|1011.07|1009.57|1010.83|1009.33|1011.07|1009.57|1010.78|1009.28|0
1628282400000|2021-08-06 20:40:00|1010.84|1009.34|1010.87|1009.37|1010.92|1009.42|1010.83|1009.33|0
1628282700000|2021-08-06 20:45:00|1010.88|1009.38|1010.65|1009.15|1011.01|1009.51|1010.65|1009.15|0
1628283000000|2021-08-06 20:50:00|1010.66|1009.16|1010.81|1009.31|1010.87|1009.37|1010.65|1009.15|0
1628283300000|2021-08-06 20:55:00|1010.83|1009.33|1010.98|1009.48|1011.07|1009.57|1010.78|1009.28|0
1628460000000|2021-08-08 22:00:00|1010.61|1009.11|1010.52|1009.02|1010.61|1009.11|1010.42|1008.92|0
1628460300000|2021-08-08 22:05:00|1010.53|1009.03|1010.33|1008.83|1010.57|1009.07|1010.24|1008.74|0
1628460600000|2021-08-08 22:10:00|1010.35|1008.85|1010.28|1008.78|1010.46|1008.96|1010.28|1008.78|0
1628460900000|2021-08-08 22:15:00|1010.29|1008.79|1010.19|1008.69|1010.37|1008.87|1010.15|1008.65|0
1628461200000|2021-08-08 22:20:00|1010.17|1008.67|1010.37|1008.87|1010.39|1008.89|1010.15|1008.65|0
1628461500000|2021-08-08 22:25:00|1010.38|1008.88|1010.19|1008.69|1010.39|1008.89|1010.19|1008.69|0
1628461800000|2021-08-08 22:30:00|1010.2|1008.7|1010.13|1008.63|1010.24|1008.74|1010|1008.5|0
1628462100000|2021-08-08 22:35:00|1010.12|1008.62|1010.04|1008.54|1010.24|1008.74|1010.04|1008.54|0
1628462400000|2021-08-08 22:40:00|1010.05|1008.55|1010|1008.5|1010.07|1008.57|1009.91|1008.41|0
1628462700000|2021-08-08 22:45:00|1010.02|1008.52|1009.73|1008.23|1010.04|1008.54|1009.63|1008.13|0
1628463000000|2021-08-08 22:50:00|1009.69|1008.19|1009.67|1008.17|1009.78|1008.28|1009.58|1008.08|0
1628463300000|2021-08-08 22:55:00|1009.68|1008.18|1009.63|1008.13|1009.87|1008.37|1009.45|1007.95|0
1628463600000|2021-08-08 23:00:00|1009.67|1008.17|1009.03|1007.53|1009.67|1008.17|1008.79|1007.29|0
1628463900000|2021-08-08 23:05:00|1009.04|1007.54|1008.75|1007.25|1009.14|1007.64|1008.46|1006.96|0
1628464200000|2021-08-08 23:10:00|1008.76|1007.26|1008.77|1007.27|1008.84|1007.34|1008.64|1007.14|0
1628464500000|2021-08-08 23:15:00|1008.79|1007.29|1008.46|1006.96|1008.79|1007.29|1008.37|1006.87|0
1628464800000|2021-08-08 23:20:00|1008.47|1006.97|1008.79|1007.29|1008.84|1007.34|1008.46|1006.96|0
1628465100000|2021-08-08 23:25:00|1008.8|1007.3|1008.79|1007.29|1008.84|1007.34|1008.51|1007.01|0
1628465400000|2021-08-08 23:30:00|1008.78|1007.28|1008.51|1007.01|1008.84|1007.34|1008.51|1007.01|0
1628465700000|2021-08-08 23:35:00|1008.5|1007|1007.96|1006.46|1008.51|1007.01|1007.87|1006.37|0
1628466000000|2021-08-08 23:40:00|1007.95|1006.45|1008|1006.5|1008.09|1006.59|1007.72|1006.22|0
1628466300000|2021-08-08 23:45:00|1008.01|1006.51|1008.27|1006.77|1008.32|1006.82|1007.96|1006.46|0
1628466600000|2021-08-08 23:50:00|1008.25|1006.75|1008.18|1006.68|1008.32|1006.82|1008.09|1006.59|0
1628466900000|2021-08-08 23:55:00|1008.19|1006.69|1008.32|1006.82|1008.38|1006.88|1008.18|1006.68|0
1628467200000|2021-08-09 00:00:00|1008.31|1006.81|1008.05|1006.55|1008.32|1006.82|1007.81|1006.31|0
1628467500000|2021-08-09 00:05:00|1008.03|1006.53|1008.14|1006.64|1008.14|1006.64|1007.9|1006.4|0
1628467800000|2021-08-09 00:10:00|1008.13|1006.63|1008.14|1006.64|1008.18|1006.68|1008.01|1006.51|0
1628468100000|2021-08-09 00:15:00|1008.16|1006.66|1007.77|1006.27|1008.38|1006.88|1007.41|1005.91|0
1628468400000|2021-08-09 00:20:00|1007.75|1006.25|1007.84|1006.34|1008.05|1006.55|1007.73|1006.23|0
1628468700000|2021-08-09 00:25:00|1007.81|1006.31|1007.83|1006.33|1007.94|1006.44|1007.73|1006.23|0
1628469000000|2021-08-09 00:30:00|1007.82|1006.32|1007.95|1006.45|1007.95|1006.45|1007.67|1006.17|0
1628469300000|2021-08-09 00:35:00|1007.98|1006.48|1008.27|1006.77|1008.38|1006.88|1007.98|1006.48|0
1628469600000|2021-08-09 00:40:00|1008.28|1006.78|1008.3|1006.8|1008.38|1006.88|1008.16|1006.66|0
1628469900000|2021-08-09 00:45:00|1008.32|1006.82|1007.93|1006.43|1008.36|1006.86|1007.93|1006.43|0
1628470200000|2021-08-09 00:50:00|1007.92|1006.42|1008.15|1006.65|1008.15|1006.65|1007.92|1006.42|0
1628470500000|2021-08-09 00:55:00|1008.13|1006.63|1008.26|1006.76|1008.31|1006.81|1008.09|1006.59|0
1628470800000|2021-08-09 01:00:00|1008.28|1006.78|1008.47|1006.97|1008.57|1007.07|1008.26|1006.76|0
1628471100000|2021-08-09 01:05:00|1008.46|1006.96|1008.36|1006.86|1008.47|1006.97|1008.35|1006.85|0
1628471400000|2021-08-09 01:10:00|1008.37|1006.87|1008.47|1006.97|1008.49|1006.99|1008.37|1006.87|0
1628471700000|2021-08-09 01:15:00|1008.44|1006.94|1008.16|1006.66|1008.44|1006.94|1008.05|1006.55|0
1628472000000|2021-08-09 01:20:00|1008.18|1006.68|1007.94|1006.44|1008.27|1006.77|1007.93|1006.43|0
1628472300000|2021-08-09 01:25:00|1007.93|1006.43|1008.06|1006.56|1008.1|1006.6|1007.93|1006.43|0
1628472600000|2021-08-09 01:30:00|1008.05|1006.55|1008.21|1006.71|1008.21|1006.71|1007.94|1006.44|0
1628472900000|2021-08-09 01:35:00|1008.27|1006.77|1008.22|1006.72|1008.28|1006.78|1008.05|1006.55|0
1628473200000|2021-08-09 01:40:00|1008.28|1006.78|1008.5|1007|1008.6|1007.1|1008.27|1006.77|0
1628473500000|2021-08-09 01:45:00|1008.52|1007.02|1008.71|1007.21|1008.72|1007.22|1008.39|1006.89|0
1628473800000|2021-08-09 01:50:00|1008.73|1007.23|1008.6|1007.1|1008.81|1007.31|1008.6|1007.1|0
1628474100000|2021-08-09 01:55:00|1008.61|1007.11|1008.33|1006.83|1008.61|1007.11|1008.28|1006.78|0
1628474400000|2021-08-09 02:00:00|1008.34|1006.84|1008.72|1007.22|1008.72|1007.22|1008.23|1006.73|0
1628474700000|2021-08-09 02:05:00|1008.71|1007.21|1008.87|1007.37|1008.93|1007.43|1008.71|1007.21|0
1628475000000|2021-08-09 02:10:00|1008.88|1007.38|1008.88|1007.38|1008.94|1007.44|1008.83|1007.33|0
1628475300000|2021-08-09 02:15:00|1008.86|1007.36|1009.06|1007.56|1009.06|1007.56|1008.84|1007.34|0
1628475600000|2021-08-09 02:20:00|1009.05|1007.55|1008.95|1007.45|1009.05|1007.55|1008.95|1007.45|0
1628475900000|2021-08-09 02:25:00|1008.94|1007.44|1008.95|1007.45|1009.04|1007.54|1008.84|1007.34|0
1628476200000|2021-08-09 02:30:00|1008.97|1007.47|1008.99|1007.49|1009.06|1007.56|1008.94|1007.44|0
1628476500000|2021-08-09 02:35:00|1008.97|1007.47|1008.94|1007.44|1009.05|1007.55|1008.93|1007.43|0
1628476800000|2021-08-09 02:40:00|1008.95|1007.45|1009.05|1007.55|1009.05|1007.55|1008.94|1007.44|0
1628477100000|2021-08-09 02:45:00|1009.04|1007.54|1009.05|1007.55|1009.06|1007.56|1009.04|1007.54|0
1628477400000|2021-08-09 02:50:00|1009.07|1007.57|1009.09|1007.59|1009.16|1007.66|1009.05|1007.55|0
1628477700000|2021-08-09 02:55:00|1009.11|1007.61|1009.3|1007.8|1009.35|1007.85|1009.09|1007.59|0
1628478000000|2021-08-09 03:00:00|1009.29|1007.79|1009.46|1007.96|1009.47|1007.97|1009.26|1007.76|0
1628478300000|2021-08-09 03:05:00|1009.47|1007.97|1009.48|1007.98|1009.58|1008.08|1009.38|1007.88|0
1628478600000|2021-08-09 03:10:00|1009.46|1007.96|1009.58|1008.08|1009.6|1008.1|1009.42|1007.92|0
1628478900000|2021-08-09 03:15:00|1009.59|1008.09|1009.27|1007.77|1009.59|1008.09|1009.17|1007.67|0
1628479200000|2021-08-09 03:20:00|1009.29|1007.79|1009.21|1007.71|1009.32|1007.82|1009.16|1007.66|0
1628479500000|2021-08-09 03:25:00|1009.19|1007.69|1009.38|1007.88|1009.42|1007.92|1009.16|1007.66|0
1628479800000|2021-08-09 03:30:00|1009.37|1007.87|1009.28|1007.78|1009.38|1007.88|1009.27|1007.77|0
1628480100000|2021-08-09 03:35:00|1009.27|1007.77|1009.16|1007.66|1009.27|1007.77|1009.06|1007.56|0
1628480400000|2021-08-09 03:40:00|1009.15|1007.65|1009.15|1007.65|1009.25|1007.75|1008.94|1007.44|0
1628480700000|2021-08-09 03:45:00|1009.13|1007.63|1009.1|1007.6|1009.16|1007.66|1008.98|1007.48|0
1628481000000|2021-08-09 03:50:00|1009.08|1007.58|1009.16|1007.66|1009.27|1007.77|1009.05|1007.55|0
1628481300000|2021-08-09 03:55:00|1009.15|1007.65|1009.25|1007.75|1009.25|1007.75|1009.05|1007.55|0
1628481600000|2021-08-09 04:00:00|1009.26|1007.76|1009.35|1007.85|1009.36|1007.86|1009.26|1007.76|0
1628481900000|2021-08-09 04:05:00|1009.32|1007.82|1009.14|1007.64|1009.32|1007.82|1009.12|1007.62|0
1628482200000|2021-08-09 04:10:00|1009.17|1007.67|1009.24|1007.74|1009.24|1007.74|1009.17|1007.67|0
1628482500000|2021-08-09 04:15:00|1009.25|1007.75|1009.45|1007.95|1009.46|1007.96|1009.25|1007.75|0
1628482800000|2021-08-09 04:20:00|1009.46|1007.96|1009.46|1007.96|1009.46|1007.96|1009.39|1007.89|0
1628483100000|2021-08-09 04:25:00|1009.45|1007.95|1009.35|1007.85|1009.45|1007.95|1009.34|1007.84|0
1628483400000|2021-08-09 04:30:00|1009.36|1007.86|1009.46|1007.96|1009.46|1007.96|1009.35|1007.85|0
1628483700000|2021-08-09 04:35:00|1009.43|1007.93|1009.35|1007.85|1009.46|1007.96|1009.35|1007.85|0
1628484000000|2021-08-09 04:40:00|1009.39|1007.89|1009.46|1007.96|1009.46|1007.96|1009.39|1007.89|0
1628484300000|2021-08-09 04:45:00|1009.45|1007.95|1009.44|1007.94|1009.46|1007.96|1009.38|1007.88|0
1628484600000|2021-08-09 04:50:00|1009.43|1007.93|1009.65|1008.15|1009.65|1008.15|1009.39|1007.89|0
1628484900000|2021-08-09 04:55:00|1009.62|1008.12|1009.54|1008.04|1009.62|1008.12|1009.54|1008.04|0
1628485200000|2021-08-09 05:00:00|1009.55|1008.05|1009.46|1007.96|1009.55|1008.05|1009.34|1007.84|0
1628485500000|2021-08-09 05:05:00|1009.45|1007.95|1009.13|1007.63|1009.46|1007.96|1009.12|1007.62|0
1628485800000|2021-08-09 05:10:00|1009.14|1007.64|1009.12|1007.62|1009.34|1007.84|1009.12|1007.62|0
1628486100000|2021-08-09 05:15:00|1009.1|1007.6|1009.22|1007.72|1009.23|1007.73|1009.02|1007.52|0
1628486400000|2021-08-09 05:20:00|1009.21|1007.71|1009.22|1007.72|1009.33|1007.83|1009.16|1007.66|0
1628486700000|2021-08-09 05:25:00|1009.23|1007.73|1009.33|1007.83|1009.33|1007.83|1009.22|1007.72|0
1628487000000|2021-08-09 05:30:00|1009.3|1007.8|1009.28|1007.78|1009.33|1007.83|1009.22|1007.72|0
1628487300000|2021-08-09 05:35:00|1009.29|1007.79|1009.35|1007.85|1009.44|1007.94|1009.24|1007.74|0
1628487600000|2021-08-09 05:40:00|1009.39|1007.89|1009.24|1007.74|1009.39|1007.89|1009.24|1007.74|0
1628487900000|2021-08-09 05:45:00|1009.21|1007.71|1009.35|1007.85|1009.35|1007.85|1009.14|1007.64|0
1628488200000|2021-08-09 05:50:00|1009.32|1007.82|1009.35|1007.85|1009.39|1007.89|1009.14|1007.64|0
1628488500000|2021-08-09 05:55:00|1009.34|1007.84|1008.82|1007.32|1009.34|1007.84|1008.82|1007.32|0
1628488800000|2021-08-09 06:00:00|1008.62|1007.12|1008.12|1006.62|1008.62|1007.12|1007.79|1006.29|0
1628489100000|2021-08-09 06:05:00|1008.11|1006.61|1008.4|1006.9|1008.53|1007.03|1008.07|1006.57|0
1628489400000|2021-08-09 06:10:00|1008.39|1006.89|1008.07|1006.57|1008.39|1006.89|1007.88|1006.38|0
1628489700000|2021-08-09 06:15:00|1008|1006.5|1008.23|1006.73|1008.5|1007|1007.81|1006.31|0
1628490000000|2021-08-09 06:20:00|1008.24|1006.74|1008.43|1006.93|1008.85|1007.35|1008.03|1006.53|0
1628490300000|2021-08-09 06:25:00|1008.41|1006.91|1008.53|1007.03|1008.64|1007.14|1008.32|1006.82|0
1628490600000|2021-08-09 06:30:00|1008.55|1007.05|1008.72|1007.22|1008.72|1007.22|1008.22|1006.72|0
1628490900000|2021-08-09 06:35:00|1008.74|1007.24|1008.83|1007.33|1008.83|1007.33|1008.32|1006.82|0
1628491200000|2021-08-09 06:40:00|1008.8|1007.3|1008.78|1007.28|1008.88|1007.38|1008.52|1007.02|0
1628491500000|2021-08-09 06:45:00|1008.76|1007.26|1008.97|1007.47|1008.98|1007.48|1008.26|1006.76|0
1628491800000|2021-08-09 06:50:00|1008.98|1007.48|1009.79|1008.29|1009.84|1008.34|1008.97|1007.47|0
1628492100000|2021-08-09 06:55:00|1009.81|1008.31|1009.68|1008.18|1010|1008.5|1009.27|1007.77|0
1628492400000|2021-08-09 07:00:00|1009.77|1008.27|1009.85|1007.6|1010.35|1008.84|1007.61|1006.11|0
1628492700000|2021-08-09 07:05:00|1010.1|1007.85|1009.6|1007.85|1010.1|1007.85|1008.1|1006.85|25
1628493000000|2021-08-09 07:10:00|1009.85|1007.6|1009.6|1008.35|1009.85|1008.6|1008.6|1007.6|0
1628493300000|2021-08-09 07:15:00|1009.85|1008.6|1009.85|1008.6|1010.85|1009.6|1009.6|1008.6|22
1628493600000|2021-08-09 07:20:00|1009.6|1008.85|1009.1|1007.85|1009.85|1008.85|1008.85|1007.6|18
1628493900000|2021-08-09 07:25:00|1009.35|1008.1|1009.85|1008.6|1009.85|1008.6|1009.1|1008.1|2
1628494200000|2021-08-09 07:30:00|1010.1|1008.85|1010.1|1008.85|1011.1|1009.85|1009.6|1008.6|12
1628494500000|2021-08-09 07:35:00|1010.35|1009.1|1010.35|1009.1|1011.1|1009.85|1010.1|1009.1|0
1628494800000|2021-08-09 07:40:00|1010.41|1009.16|1010.41|1009.16|1010.66|1009.41|1009.91|1008.66|0
1628495100000|2021-08-09 07:45:00|1010.66|1009.41|1011.16|1009.91|1011.41|1010.16|1010.41|1009.16|0
1628495400000|2021-08-09 07:50:00|1010.91|1009.66|1010.66|1009.41|1010.91|1009.66|1010.41|1009.16|1
1628495700000|2021-08-09 07:55:00|1010.91|1009.66|1010.66|1009.41|1010.91|1009.66|1010.66|1009.41|0
1628496000000|2021-08-09 08:00:00|1010.91|1009.66|1010.16|1008.91|1010.91|1009.66|1009.91|1008.91|0
1628496300000|2021-08-09 08:05:00|1009.91|1009.16|1010.16|1009.41|1010.16|1009.41|1009.66|1009.16|66
1628496600000|2021-08-09 08:10:00|1010.41|1008.91|1010.91|1009.66|1010.91|1009.66|1010.16|1008.66|39
1628496900000|2021-08-09 08:15:00|1011.16|1009.91|1010.41|1009.16|1011.16|1009.91|1010.16|1009.16|5
1628497200000|2021-08-09 08:20:00|1010.66|1009.41|1010.41|1009.41|1010.66|1009.41|1010.41|1009.16|0
1628497500000|2021-08-09 08:25:00|1010.66|1009.16|1011.16|1010.16|1011.16|1010.16|1010.66|1009.16|2
1628497800000|2021-08-09 08:30:00|1010.91|1009.91|1010.91|1009.91|1011.16|1010.16|1010.91|1009.91|1
1628498100000|2021-08-09 08:35:00|1011.16|1009.66|1010.66|1009.41|1011.16|1009.66|1010.41|1009.16|0
1628498400000|2021-08-09 08:40:00|1010.41|1009.16|1010.41|1009.16|1010.66|1009.41|1010.41|1009.16|0
1628498700000|2021-08-09 08:45:00|1010.66|1009.41|1010.41|1009.16|1010.66|1009.41|1010.16|1008.91|11
1628499000000|2021-08-09 08:50:00|1010.16|1008.91|1009.91|1008.91|1010.41|1009.16|1009.16|1008.41|8
1628499300000|2021-08-09 08:55:00|1009.66|1008.66|1009.66|1008.41|1009.91|1008.66|1009.41|1008.16|0
1628499600000|2021-08-09 09:00:00|1009.41|1008.16|1009.16|1007.91|1009.41|1008.16|1008.91|1007.66|0
1628499900000|2021-08-09 09:05:00|1009.41|1008.16|1009.41|1008.16|1009.66|1008.41|1009.16|1007.91|0
1628500200000|2021-08-09 09:10:00|1009.66|1008.41|1009.91|1008.66|1009.91|1008.91|1009.66|1008.16|6
1628500500000|2021-08-09 09:15:00|1010.16|1008.91|1009.91|1008.66|1010.16|1008.91|1009.66|1008.66|0
1628500800000|2021-08-09 09:20:00|1009.66|1008.41|1009.41|1008.16|1009.91|1008.66|1009.16|1007.91|0
1628501100000|2021-08-09 09:25:00|1009.66|1008.41|1009.91|1008.66|1009.91|1008.66|1009.41|1008.16|1
1628501400000|2021-08-09 09:30:00|1010.16|1008.91|1010.16|1009.16|1010.66|1009.41|1010.16|1008.91|0
1628501700000|2021-08-09 09:35:00|1009.91|1008.91|1009.66|1008.41|1009.91|1008.91|1009.16|1008.41|46
1628502000000|2021-08-09 09:40:00|1009.41|1008.16|1009.41|1008.16|1009.66|1008.41|1009.41|1008.16|0
1628502300000|2021-08-09 09:45:00|1009.66|1008.41|1009.41|1008.16|1009.66|1008.41|1009.16|1008.16|0
1628502600000|2021-08-09 09:50:00|1009.66|1008.41|1009.66|1008.41|1009.66|1008.41|1009.41|1008.16|0
1628502900000|2021-08-09 09:55:00|1009.91|1008.66|1009.41|1008.16|1009.91|1008.66|1009.41|1008.16|0
1628503200000|2021-08-09 10:00:00|1009.66|1008.41|1009.91|1008.66|1009.91|1008.66|1009.66|1008.41|0
1628503500000|2021-08-09 10:05:00|1009.66|1008.91|1009.41|1008.16|1009.66|1008.91|1009.41|1008.16|8
1628503800000|2021-08-09 10:10:00|1009.66|1008.41|1009.41|1008.16|1009.66|1008.41|1009.41|1008.16|0
1628504100000|2021-08-09 10:15:00|1009.66|1008.41|1009.41|1008.16|1009.66|1008.41|1009.16|1007.91|0
1628504400000|2021-08-09 10:20:00|1009.16|1007.91|1009.16|1007.91|1009.41|1008.16|1008.91|1007.91|0
1628504700000|2021-08-09 10:25:00|1008.91|1008.16|1008.91|1007.91|1009.16|1008.16|1008.91|1007.91|0
1628505000000|2021-08-09 10:30:00|1009.16|1008.16|1009.41|1008.16|1009.66|1008.41|1009.16|1008.16|0
1628505300000|2021-08-09 10:35:00|1009.16|1007.91|1007.91|1006.91|1009.41|1007.91|1007.91|1006.91|12
1628505600000|2021-08-09 10:40:00|1008.16|1007.16|1008.16|1006.91|1008.16|1007.16|1008.16|1006.91|0
1628505900000|2021-08-09 10:45:00|1007.91|1006.66|1007.91|1006.66|1008.16|1006.91|1007.91|1006.66|0
1628506200000|2021-08-09 10:50:00|1007.66|1006.91|1007.91|1006.66|1008.16|1006.91|1007.66|1006.66|2
1628506500000|2021-08-09 10:55:00|1008.16|1006.91|1007.91|1006.66|1008.16|1006.91|1007.91|1006.66|0
1628506800000|2021-08-09 11:00:00|1008.16|1006.91|1007.66|1006.41|1008.16|1007.16|1007.16|1006.41|35
1628507100000|2021-08-09 11:05:00|1007.41|1006.16|1007.66|1006.41|1007.91|1006.66|1007.41|1006.16|0
1628507400000|2021-08-09 11:10:00|1007.91|1006.66|1008.16|1006.91|1008.16|1006.91|1007.66|1006.66|0
1628507700000|2021-08-09 11:15:00|1007.91|1006.66|1007.91|1006.91|1008.16|1006.91|1007.91|1006.66|0
1628508000000|2021-08-09 11:20:00|1008.16|1006.66|1007.91|1006.91|1008.16|1006.91|1007.91|1006.66|1
1628508300000|2021-08-09 11:25:00|1008.41|1007.16|1008.16|1007.16|1008.66|1007.41|1008.16|1006.91|1
1628508600000|2021-08-09 11:30:00|1008.41|1006.91|1007.91|1006.91|1008.41|1006.91|1007.91|1006.66|0
1628508900000|2021-08-09 11:35:00|1008.16|1007.16|1008.66|1007.41|1008.66|1007.41|1008.16|1007.16|0
1628509200000|2021-08-09 11:40:00|1008.72|1007.47|1008.72|1007.47|1008.97|1007.72|1008.72|1007.47|0
1628509500000|2021-08-09 11:45:00|1008.97|1007.72|1008.97|1007.72|1008.97|1007.72|1008.97|1007.72|0
1628509800000|2021-08-09 11:50:00||1007.97||1007.97||1008.22||1007.72|1
1628510100000|2021-08-09 11:55:00|1009.22|1008.22|1009.97|1008.72|1009.97|1008.97|1009.22|1007.97|13
1628510400000|2021-08-09 12:00:00|1009.72|1008.47|1009.47|1008.22|1009.97|1008.47|1009.22|1007.97|0
1628510700000|2021-08-09 12:05:00|1009.22|1007.97|1009.22|1007.97|1009.47|1008.22|1008.97|1007.72|0
1628511000000|2021-08-09 12:10:00|1008.97|1007.72|1008.72|1007.72|1008.97|1007.72|1008.72|1007.72|0
1628511300000|2021-08-09 12:15:00|1008.47|1007.47|1008.97|1007.72|1008.97|1007.72|1008.47|1007.22|0
1628511600000|2021-08-09 12:20:00|1008.72|1007.97|1008.47|1007.22|1008.97|1008.22|1008.47|1007.22|10
1628511900000|2021-08-09 12:25:00|1008.72|1007.47|1008.72|1007.47|1008.72|1007.47|1008.47|1007.47|0
1628512200000|2021-08-09 12:30:00|1008.97|1007.72|1008.72|1007.47|1009.22|1007.97|1008.47|1007.22|0
1628512500000|2021-08-09 12:35:00|1008.97|1007.72|1008.97|1007.72|1008.97|1007.97|1008.72|1007.47|0
1628512800000|2021-08-09 12:40:00|1009.22|1007.97|1008.97|1007.72|1009.22|1007.97|1008.97|1007.72|1
1628513100000|2021-08-09 12:45:00|1009.22|1007.97|1010.22|1008.97|1010.22|1008.97|1009.22|1007.97|5
1628513400000|2021-08-09 12:50:00|1010.47|1009.22|1010.22|1009.22|1010.47|1009.22|1010.22|1008.97|0
1628513700000|2021-08-09 12:55:00|1010.47|1008.97|1010.22|1008.97|1010.47|1009.22|1009.97|1008.97|1
1628514000000|2021-08-09 13:00:00|1010.47|1009.22|1011.22|1009.97|1011.22|1009.97|1010.47|1009.22|6
1628514300000|2021-08-09 13:05:00|1010.97|1010.22|1011.97|1010.97|1011.97|1010.97|1010.97|1010.22|13
1628514600000|2021-08-09 13:10:00|1011.72|1010.47|1011.22|1010.22|1011.72|1010.47|1011.22|1009.97|4
1628514900000|2021-08-09 13:15:00|1011.47|1009.97|1011.22|1009.97|1011.47|1010.22|1011.22|1009.97|0
1628515200000|2021-08-09 13:20:00|1011.47|1010.22|1011.22|1009.97|1011.47|1010.22|1011.22|1009.97|0
1628515500000|2021-08-09 13:25:00|1011.47|1010.22|1011.47|1010.22|1011.47|1010.47|1010.97|1009.72|1
1628515800000|2021-08-09 13:30:00|1011.22|1009.97|1009.97|1008.72|1011.22|1009.97|1009.97|1008.72|3
1628516100000|2021-08-09 13:35:00|1009.72|1008.47|1010.72|1009.97|1011.22|1010.22|1009.47|1008.22|37
1628516400000|2021-08-09 13:40:00|1011.22|1009.72|1012.22|1011.22|1012.22|1011.22|1010.47|1009.72|26
1628516700000|2021-08-09 13:45:00|1012.47|1010.97|1011.72|1010.47|1012.47|1011.47|1011.72|1010.47|3
1628517000000|2021-08-09 13:50:00|1011.97|1010.72|1010.97|1009.97|1012.22|1010.97|1010.97|1009.72|29
1628517300000|2021-08-09 13:55:00|1010.72|1009.72|1011.47|1010.22|1011.72|1010.72|1010.72|1009.72|8
1628517600000|2021-08-09 14:00:00||1010.47||1010.22||1010.72||1010.22|0
1628517900000|2021-08-09 14:05:00||1010.47||1010.47||1010.47||1010.22|2
1628518200000|2021-08-09 14:10:00|1011.59|1010.59|1011.34|1010.34|1011.59|1010.84|1011.34|1010.09|10
1628518500000|2021-08-09 14:15:00|1011.59|1010.59|1011.74|1010.24|1012.09|1011.09|1010.84|1010.09|43
1628518800000|2021-08-09 14:20:00|1011.75|1010.25|1011.87|1010.37|1011.98|1010.48|1011.74|1010.24|1
1628519100000|2021-08-09 14:25:00|1011.9|1010.4|1012.07|1010.57|1012.09|1010.59|1011.86|1010.36|25
1628519400000|2021-08-09 14:30:00|1011.97|1010.47|1012.16|1010.66|1012.3|1010.8|1011.87|1010.37|0
1628519700000|2021-08-09 14:35:00|1012.15|1010.65|1012.19|1010.69|1012.41|1010.91|1012.05|1010.55|0
1628520000000|2021-08-09 14:40:00|1012.22|1010.72|1012.32|1010.82|1012.44|1010.94|1012.11|1010.61|0
1628520300000|2021-08-09 14:45:00|1012.33|1010.83|1012.32|1010.82|1012.48|1010.98|1012.31|1010.81|0
1628520600000|2021-08-09 14:50:00|1012.31|1010.81|1012.12|1010.62|1012.48|1010.98|1012.1|1010.6|0
1628520900000|2021-08-09 14:55:00|1012.13|1010.63|1012.18|1010.68|1012.24|1010.74|1011.95|1010.45|0
1628521200000|2021-08-09 15:00:00|1012.15|1010.65|1011.87|1010.37|1012.15|1010.65|1011.77|1010.27|0
1628521500000|2021-08-09 15:05:00|1011.86|1010.36|1012.03|1010.53|1012.04|1010.54|1011.76|1010.26|0
1628521800000|2021-08-09 15:10:00|1012.09|1010.59|1012.38|1010.88|1012.38|1010.88|1012.08|1010.58|0
1628522100000|2021-08-09 15:15:00|1012.37|1010.87|1012.32|1010.82|1012.52|1011.02|1012.21|1010.71|0
1628522400000|2021-08-09 15:20:00|1012.31|1010.81|1012.38|1010.88|1012.43|1010.93|1012.17|1010.67|0
1628522700000|2021-08-09 15:25:00|1012.37|1010.87|1012.8|1011.3|1012.91|1011.41|1012.32|1010.82|0
1628523000000|2021-08-09 15:30:00|1012.81|1011.31|1012.1|1010.6|1013.01|1011.51|1012.03|1010.53|0
1628523300000|2021-08-09 15:35:00|1012.03|1010.53|1012.23|1010.73|1012.35|1010.85|1011.83|1010.33|0
1628523600000|2021-08-09 15:40:00|1012.22|1010.72|1012.04|1010.54|1012.25|1010.75|1012.03|1010.53|0
1628523900000|2021-08-09 15:45:00|1012.01|1010.51|1012.27|1010.77|1012.27|1010.77|1011.95|1010.45|0
1628524200000|2021-08-09 15:50:00|1012.26|1010.76|1012.59|1011.09|1012.59|1011.09|1012.26|1010.76|0
1628524500000|2021-08-09 15:55:00|1012.58|1011.08|1012.41|1010.91|1012.58|1011.08|1012.38|1010.88|0
1628524800000|2021-08-09 16:00:00|1012.4|1010.9|1012.16|1010.66|1012.5|1011|1012.16|1010.66|0
1628525100000|2021-08-09 16:05:00|1012.13|1010.63|1012.18|1010.68|1012.39|1010.89|1012.06|1010.56|0
1628525400000|2021-08-09 16:10:00|1012.17|1010.67|1012.38|1010.88|1012.48|1010.98|1012.17|1010.67|0
1628525700000|2021-08-09 16:15:00|1012.37|1010.87|1012.37|1010.87|1012.38|1010.88|1012.27|1010.77|0
1628526000000|2021-08-09 16:20:00|1012.36|1010.86|1012.15|1010.65|1012.47|1010.97|1012.14|1010.64|0
1628526300000|2021-08-09 16:25:00|1012.14|1010.64|1012.24|1010.74|1012.35|1010.85|1012.14|1010.64|0
1628526600000|2021-08-09 16:30:00|1012.25|1010.75|1012.36|1010.86|1012.47|1010.97|1012.24|1010.74|0
1628526900000|2021-08-09 16:35:00|1012.35|1010.85|1012.46|1010.96|1012.46|1010.96|1012.25|1010.75|0
1628527200000|2021-08-09 16:40:00|1012.47|1010.97|1012.44|1010.94|1012.55|1011.05|1012.34|1010.84|0
1628527500000|2021-08-09 16:45:00|1012.45|1010.95|1012.46|1010.96|1012.57|1011.07|1012.44|1010.94|0
1628527800000|2021-08-09 16:50:00|1012.47|1010.97|1012.47|1010.97|1012.57|1011.07|1012.46|1010.96|0
1628528100000|2021-08-09 16:55:00|1012.46|1010.96|1012.67|1011.17|1012.67|1011.17|1012.45|1010.95|0
1628528400000|2021-08-09 17:00:00|1012.66|1011.16|1012.76|1011.26|1012.78|1011.28|1012.66|1011.16|0
1628528700000|2021-08-09 17:05:00|1012.77|1011.27|1012.86|1011.36|1012.86|1011.36|1012.75|1011.25|0
1628529000000|2021-08-09 17:10:00|1012.85|1011.35|1012.77|1011.27|1012.86|1011.36|1012.75|1011.25|0
1628529300000|2021-08-09 17:15:00|1012.8|1011.3|1012.73|1011.23|1012.88|1011.38|1012.73|1011.23|0
1628529600000|2021-08-09 17:20:00|1012.74|1011.24|1012.85|1011.35|1012.95|1011.45|1012.72|1011.22|0
1628529900000|2021-08-09 17:25:00|1012.84|1011.34|1012.73|1011.23|1012.85|1011.35|1012.73|1011.23|0
1628530200000|2021-08-09 17:30:00|1012.72|1011.22|1012.52|1011.02|1012.72|1011.22|1012.52|1011.02|0
1628530500000|2021-08-09 17:35:00|1012.53|1011.03|1012.65|1011.15|1012.65|1011.15|1012.53|1011.03|0
1628530800000|2021-08-09 17:40:00|1012.68|1011.18|1012.74|1011.24|1012.76|1011.26|1012.68|1011.18|0
1628531100000|2021-08-09 17:45:00|1012.75|1011.25|1012.74|1011.24|1012.75|1011.25|1012.64|1011.14|0
1628531400000|2021-08-09 17:50:00|1012.77|1011.27|1012.85|1011.35|1012.85|1011.35|1012.74|1011.24|0
1628531700000|2021-08-09 17:55:00|1012.86|1011.36|1012.95|1011.45|1013.07|1011.57|1012.85|1011.35|0
1628532000000|2021-08-09 18:00:00|1012.92|1011.42|1012.97|1011.47|1012.97|1011.47|1012.85|1011.35|0
1628532300000|2021-08-09 18:05:00|1012.98|1011.48|1012.87|1011.37|1012.98|1011.48|1012.87|1011.37|0
1628532600000|2021-08-09 18:10:00|1012.88|1011.38|1012.88|1011.38|1012.99|1011.49|1012.87|1011.37|0
1628532900000|2021-08-09 18:15:00|1012.89|1011.39|1012.9|1011.4|1012.9|1011.4|1012.89|1011.39|0
1628533200000|2021-08-09 18:20:00|1012.89|1011.39|1013.1|1011.6|1013.1|1011.6|1012.89|1011.39|0
1628533500000|2021-08-09 18:25:00|1013.11|1011.61|1013.44|1011.94|1013.44|1011.94|1013.1|1011.6|0
1628533800000|2021-08-09 18:30:00|1013.45|1011.95|1013.57|1012.07|1013.57|1012.07|1013.34|1011.84|0
1628534100000|2021-08-09 18:35:00|1013.54|1012.04|1013.46|1011.96|1013.57|1012.07|1013.45|1011.95|0
1628534400000|2021-08-09 18:40:00|1013.45|1011.95|1013.22|1011.72|1013.45|1011.95|1013.2|1011.7|0
1628534700000|2021-08-09 18:45:00|1013.25|1011.75|1013.32|1011.82|1013.33|1011.83|1013.2|1011.7|0
1628535000000|2021-08-09 18:50:00|1013.31|1011.81|1013.22|1011.72|1013.31|1011.81|1013.1|1011.6|0
1628535300000|2021-08-09 18:55:00|1013.21|1011.71|1013.11|1011.61|1013.21|1011.71|1013.11|1011.61|0
1628535600000|2021-08-09 19:00:00|1013.08|1011.58|1012.91|1011.41|1013.08|1011.58|1012.9|1011.4|0
1628535900000|2021-08-09 19:05:00|1012.88|1011.38|1012.9|1011.4|1012.91|1011.41|1012.69|1011.19|0
1628536200000|2021-08-09 19:10:00|1012.91|1011.41|1012.81|1011.31|1012.91|1011.41|1012.59|1011.09|0
1628536500000|2021-08-09 19:15:00|1012.8|1011.3|1012.74|1011.24|1012.92|1011.42|1012.69|1011.19|0
1628536800000|2021-08-09 19:20:00|1012.7|1011.2|1012.46|1010.96|1012.8|1011.3|1012.45|1010.95|0
1628537100000|2021-08-09 19:25:00|1012.45|1010.95|1012.58|1011.08|1012.68|1011.18|1012.45|1010.95|0
1628537400000|2021-08-09 19:30:00|1012.59|1011.09|1012.91|1011.41|1013.01|1011.51|1012.58|1011.08|0
1628537700000|2021-08-09 19:35:00|1012.89|1011.39|1013.14|1011.64|1013.15|1011.65|1012.81|1011.31|0
1628538000000|2021-08-09 19:40:00|1013.11|1011.61|1012.68|1011.18|1013.11|1011.61|1012.62|1011.12|0
1628538300000|2021-08-09 19:45:00|1012.67|1011.17|1012.34|1010.84|1012.68|1011.18|1012.33|1010.83|0
1628538600000|2021-08-09 19:50:00|1012.33|1010.83|1012.31|1010.81|1012.69|1011.19|1012.31|1010.81|0
1628538900000|2021-08-09 19:55:00|1012.34|1010.84|1013.15|1011.65|1013.28|1011.78|1012.34|1010.84|0
1628539200000|2021-08-09 20:00:00|1013.16|1011.66|1013.48|1011.98|1013.48|1011.98|1013.03|1011.53|0
1628539500000|2021-08-09 20:05:00|1013.49|1011.99|1013.59|1012.09|1013.68|1012.18|1013.49|1011.99|0
1628539800000|2021-08-09 20:10:00|1013.56|1012.06|1013.21|1011.71|1013.56|1012.06|1013.17|1011.67|0
1628540100000|2021-08-09 20:15:00|1013.17|1011.67|1013.17|1011.67|1013.21|1011.71|1013.17|1011.67|0
1628540400000|2021-08-09 20:20:00|1013.18|1011.68|1013.26|1011.76|1013.3|1011.8|1013.18|1011.68|0
1628540700000|2021-08-09 20:25:00|1013.27|1011.77|1013.26|1011.76|1013.33|1011.83|1013.26|1011.76|0
1628541000000|2021-08-09 20:30:00|1013.25|1011.75|1013.06|1011.56|1013.26|1011.76|1012.97|1011.47|0
1628541300000|2021-08-09 20:35:00|1013.07|1011.57|1013.21|1011.71|1013.21|1011.71|1013.07|1011.57|0
1628541600000|2021-08-09 20:40:00|1013.22|1011.72|1013.17|1011.67|1013.3|1011.8|1013.17|1011.67|0
1628541900000|2021-08-09 20:45:00|1013.18|1011.68|1013.17|1011.67|1013.24|1011.74|1013.17|1011.67|0
1628542200000|2021-08-09 20:50:00|1013.18|1011.68|1013.21|1011.71|1013.3|1011.8|1013.18|1011.68|0
1628542500000|2021-08-09 20:55:00|1013.22|1011.72|1013.41|1011.91|1013.48|1011.98|1013.22|1011.72|0
1628542800000|2021-08-09 21:00:00|1013.38|1011.88|1013.56|1012.06|1013.56|1012.06|1013.36|1011.86|0
1628543100000|2021-08-09 21:05:00|1013.58|1012.08|1013.56|1012.06|1013.6|1012.1|1013.56|1012.06|0
1628543400000|2021-08-09 21:10:00|1013.54|1012.04|1013.52|1012.02|1013.54|1012.04|1013.52|1012.02|0
1628543700000|2021-08-09 21:15:00|1013.5|1012|1013.54|1012.04|1013.54|1012.04|1013.5|1012|0
1628544000000|2021-08-09 21:20:00|1013.52|1012.02|1013.52|1012.02|1013.52|1012.02|1013.5|1012|0
1628544300000|2021-08-09 21:25:00|1013.5|1012|1013.5|1012|1013.52|1012.02|1013.5|1012|0
1628545200000|2021-08-09 21:40:00|1013.49|1011.99|1013.49|1011.99|1013.49|1011.99|1013.49|1011.99|0
1628545500000|2021-08-09 21:45:00|1013.5|1012|1013.49|1011.99|1013.5|1012|1013.49|1011.99|0
1628545800000|2021-08-09 21:50:00|1013.5|1012|1013.49|1011.99|1013.5|1012|1013.47|1011.97|0
1628546100000|2021-08-09 21:55:00|1013.47|1011.97|1013.45|1011.95|1013.49|1011.99|1013.45|1011.95|0
1628546400000|2021-08-09 22:00:00|1013.44|1011.94|1013.44|1011.94|1013.59|1012.09|1013.39|1011.89|0
1628546700000|2021-08-09 22:05:00|1013.48|1011.98|1013.48|1011.98|1013.48|1011.98|1013.44|1011.94|0
1628547000000|2021-08-09 22:10:00|1013.47|1011.97|1013.44|1011.94|1013.48|1011.98|1013.44|1011.94|0
1628547300000|2021-08-09 22:15:00|1013.43|1011.93|1013.35|1011.85|1013.43|1011.93|1013.3|1011.8|0
1628547600000|2021-08-09 22:20:00|1013.37|1011.87|1013.17|1011.67|1013.37|1011.87|1013.17|1011.67|0
1628547900000|2021-08-09 22:25:00|1013.18|1011.68|1013.02|1011.52|1013.21|1011.71|1012.93|1011.43|0
1628548200000|2021-08-09 22:30:00|1013.04|1011.54|1013.17|1011.67|1013.21|1011.71|1013.02|1011.52|0
1628548500000|2021-08-09 22:35:00|1013.19|1011.69|1012.93|1011.43|1013.19|1011.69|1012.93|1011.43|0
1628548800000|2021-08-09 22:40:00|1012.94|1011.44|1012.97|1011.47|1013.02|1011.52|1012.93|1011.43|0
1628549100000|2021-08-09 22:45:00|1012.96|1011.46|1013.11|1011.61|1013.11|1011.61|1012.89|1011.39|0
1628549400000|2021-08-09 22:50:00|1013.1|1011.6|1013.02|1011.52|1013.11|1011.61|1013.02|1011.52|0
1628549700000|2021-08-09 22:55:00|1013.03|1011.53|1013.02|1011.52|1013.06|1011.56|1013.02|1011.52|0
1628550000000|2021-08-09 23:00:00|1013.03|1011.53|1012.98|1011.48|1013.06|1011.56|1012.94|1011.44|0
1628550300000|2021-08-09 23:05:00|1012.99|1011.49|1013.03|1011.53|1013.03|1011.53|1012.98|1011.48|0
1628550600000|2021-08-09 23:10:00|1013.02|1011.52|1012.98|1011.48|1013.03|1011.53|1012.96|1011.46|0
1628550900000|2021-08-09 23:15:00|1012.99|1011.49|1012.98|1011.48|1013.03|1011.53|1012.98|1011.48|0
1628551200000|2021-08-09 23:20:00|1012.94|1011.44|1012.94|1011.44|1012.98|1011.48|1012.9|1011.4|0
1628551500000|2021-08-09 23:25:00|1012.92|1011.42|1012.94|1011.44|1012.94|1011.44|1012.85|1011.35|0
1628551800000|2021-08-09 23:30:00|1012.96|1011.46|1012.7|1011.2|1012.96|1011.46|1012.7|1011.2|0
1628552100000|2021-08-09 23:35:00|1012.69|1011.19|1012.74|1011.24|1012.74|1011.24|1012.57|1011.07|0
1628552400000|2021-08-09 23:40:00|1012.72|1011.22|1012.9|1011.4|1012.9|1011.4|1012.7|1011.2|0
1628552700000|2021-08-09 23:45:00|1012.89|1011.39|1012.98|1011.48|1013.07|1011.57|1012.7|1011.2|0
1628553000000|2021-08-09 23:50:00|1012.99|1011.49|1012.98|1011.48|1013.03|1011.53|1012.98|1011.48|0
1628553300000|2021-08-09 23:55:00|1012.99|1011.49|1012.98|1011.48|1013.07|1011.57|1012.98|1011.48|0
1628553600000|2021-08-10 00:00:00|1012.99|1011.49|1013.07|1011.57|1013.12|1011.62|1012.98|1011.48|0
1628553900000|2021-08-10 00:05:00|1013.08|1011.58|1012.98|1011.48|1013.12|1011.62|1012.98|1011.48|0
1628554200000|2021-08-10 00:10:00|1012.99|1011.49|1013.07|1011.57|1013.12|1011.62|1012.99|1011.49|0
1628554500000|2021-08-10 00:15:00|1013.08|1011.58|1013.37|1011.87|1013.48|1011.98|1012.89|1011.39|0
1628554800000|2021-08-10 00:20:00|1013.36|1011.86|1013.16|1011.66|1013.56|1012.06|1013.05|1011.55|0
1628555100000|2021-08-10 00:25:00|1013.19|1011.69|1013.04|1011.54|1013.36|1011.86|1013.04|1011.54|0
1628555400000|2021-08-10 00:30:00|1013.05|1011.55|1013.35|1011.85|1013.45|1011.95|1013.04|1011.54|0
1628555700000|2021-08-10 00:35:00|1013.38|1011.88|1013.44|1011.94|1013.45|1011.95|1013.24|1011.74|0
1628556000000|2021-08-10 00:40:00|1013.43|1011.93|1014.07|1012.57|1014.17|1012.67|1013.43|1011.93|0
1628556300000|2021-08-10 00:45:00|1014.1|1012.6|1014.27|1012.77|1014.27|1012.77|1013.96|1012.46|0
1628556600000|2021-08-10 00:50:00|1014.26|1012.76|1014.01|1012.51|1014.28|1012.78|1013.86|1012.36|0
1628556900000|2021-08-10 00:55:00|1014.02|1012.52|1014.18|1012.68|1014.18|1012.68|1014.02|1012.52|0
1628557200000|2021-08-10 01:00:00|1014.17|1012.67|1013.96|1012.46|1014.18|1012.68|1013.96|1012.46|0
1628557500000|2021-08-10 01:05:00|1013.97|1012.47|1013.96|1012.46|1014.07|1012.57|1013.96|1012.46|0
1628557800000|2021-08-10 01:10:00|1013.95|1012.45|1014.06|1012.56|1014.06|1012.56|1013.86|1012.36|0
1628558100000|2021-08-10 01:15:00|1014.04|1012.54|1013.95|1012.45|1014.17|1012.67|1013.95|1012.45|0
1628558400000|2021-08-10 01:20:00|1013.97|1012.47|1013.85|1012.35|1014.21|1012.71|1013.85|1012.35|0
1628558700000|2021-08-10 01:25:00|1013.88|1012.38|1013.63|1012.13|1013.95|1012.45|1013.58|1012.08|0
1628559000000|2021-08-10 01:30:00|1013.66|1012.16|1013.37|1011.87|1013.84|1012.34|1013.37|1011.87|0
1628559300000|2021-08-10 01:35:00|1013.35|1011.85|1013.62|1012.12|1013.63|1012.13|1013.33|1011.83|0
1628559600000|2021-08-10 01:40:00|1013.63|1012.13|1013.43|1011.93|1013.73|1012.23|1013.43|1011.93|0
1628559900000|2021-08-10 01:45:00|1013.42|1011.92|1012.76|1011.26|1013.42|1011.92|1012.76|1011.26|0
1628560200000|2021-08-10 01:50:00|1012.79|1011.29|1012.1|1010.6|1012.87|1011.37|1011.88|1010.38|0
1628560500000|2021-08-10 01:55:00|1012.09|1010.59|1011.48|1009.98|1012.1|1010.6|1011.27|1009.77|0
1628560800000|2021-08-10 02:00:00|1011.47|1009.97|1011.47|1009.97|1011.58|1010.08|1011.15|1009.65|0
1628561100000|2021-08-10 02:05:00|1011.46|1009.96|1011.48|1009.98|1011.59|1010.09|1011.27|1009.77|0
1628561400000|2021-08-10 02:10:00|1011.42|1009.92|1011.49|1009.99|1011.53|1010.03|1011.28|1009.78|0
1628561700000|2021-08-10 02:15:00|1011.48|1009.98|1012.1|1010.6|1012.21|1010.71|1011.38|1009.88|0
1628562000000|2021-08-10 02:20:00|1012.11|1010.61|1011.84|1010.34|1012.15|1010.65|1011.79|1010.29|0
1628562300000|2021-08-10 02:25:00|1011.85|1010.35|1012.11|1010.61|1012.22|1010.72|1011.85|1010.35|0
1628562600000|2021-08-10 02:30:00|1012.1|1010.6|1012|1010.5|1012.32|1010.82|1012|1010.5|0
1628562900000|2021-08-10 02:35:00|1011.97|1010.47|1012.11|1010.61|1012.11|1010.61|1011.8|1010.3|0
1628563200000|2021-08-10 02:40:00|1012.13|1010.63|1012.1|1010.6|1012.41|1010.91|1012.09|1010.59|0
1628563500000|2021-08-10 02:45:00|1012.09|1010.59|1012.31|1010.81|1012.31|1010.81|1012.09|1010.59|0
1628563800000|2021-08-10 02:50:00|1012.32|1010.82|1012.83|1011.33|1012.83|1011.33|1012.32|1010.82|0
1628564100000|2021-08-10 02:55:00|1012.82|1011.32|1012.71|1011.21|1012.86|1011.36|1012.71|1011.21|0
1628564400000|2021-08-10 03:00:00|1012.73|1011.23|1012.71|1011.21|1012.82|1011.32|1012.7|1011.2|0
1628564700000|2021-08-10 03:05:00|1012.75|1011.25|1012.6|1011.1|1012.75|1011.25|1012.6|1011.1|0
1628565000000|2021-08-10 03:10:00|1012.61|1011.11|1012.44|1010.94|1012.65|1011.15|1012.39|1010.89|0
1628565300000|2021-08-10 03:15:00|1012.45|1010.95|1012.39|1010.89|1012.5|1011|1012.33|1010.83|0
1628565600000|2021-08-10 03:20:00|1012.33|1010.83|1012.23|1010.73|1012.4|1010.9|1012.18|1010.68|0
1628565900000|2021-08-10 03:25:00|1012.24|1010.74|1012.41|1010.91|1012.41|1010.91|1012.18|1010.68|0
1628566200000|2021-08-10 03:30:00|1012.4|1010.9|1012.29|1010.79|1012.51|1011.01|1012.29|1010.79|0
1628566500000|2021-08-10 03:35:00|1012.28|1010.78|1012.19|1010.69|1012.29|1010.79|1012.13|1010.63|0
1628566800000|2021-08-10 03:40:00|1012.18|1010.68|1012.39|1010.89|1012.39|1010.89|1012.18|1010.68|0
1628567100000|2021-08-10 03:45:00|1012.34|1010.84|1012.18|1010.68|1012.39|1010.89|1012.18|1010.68|0
1628567400000|2021-08-10 03:50:00|1012.23|1010.73|1012.29|1010.79|1012.29|1010.79|1012.18|1010.68|0
1628567700000|2021-08-10 03:55:00|1012.32|1010.82|1012.29|1010.79|1012.4|1010.9|1012.29|1010.79|0
1628568000000|2021-08-10 04:00:00|1012.31|1010.81|1012.29|1010.79|1012.4|1010.9|1012.29|1010.79|0
1628568300000|2021-08-10 04:05:00|1012.26|1010.76|1012.4|1010.9|1012.4|1010.9|1012.2|1010.7|0
1628568600000|2021-08-10 04:10:00|1012.39|1010.89|1012.4|1010.9|1012.4|1010.9|1012.39|1010.89|0
1628568900000|2021-08-10 04:15:00|1012.39|1010.89|1012.55|1011.05|1012.55|1011.05|1012.29|1010.79|0
1628569200000|2021-08-10 04:20:00|1012.57|1011.07|1012.51|1011.01|1012.61|1011.11|1012.4|1010.9|0
1628569500000|2021-08-10 04:25:00|1012.5|1011|1012.24|1010.74|1012.51|1011.01|1012.24|1010.74|0
1628569800000|2021-08-10 04:30:00|1012.23|1010.73|1012.25|1010.75|1012.31|1010.81|1012.2|1010.7|0
1628570100000|2021-08-10 04:35:00|1012.27|1010.77|1012.47|1010.97|1012.47|1010.97|1012.25|1010.75|0
1628570400000|2021-08-10 04:40:00|1012.48|1010.98|1012.62|1011.12|1012.63|1011.13|1012.47|1010.97|0
1628570700000|2021-08-10 04:45:00|1012.6|1011.1|1012.62|1011.12|1012.63|1011.13|1012.56|1011.06|0
1628571000000|2021-08-10 04:50:00|1012.6|1011.1|1012.78|1011.28|1012.84|1011.34|1012.52|1011.02|0
1628571300000|2021-08-10 04:55:00|1012.79|1011.29|1012.88|1011.38|1012.94|1011.44|1012.78|1011.28|0
1628571600000|2021-08-10 05:00:00|1012.86|1011.36|1012.83|1011.33|1013.04|1011.54|1012.77|1011.27|0
1628571900000|2021-08-10 05:05:00|1012.86|1011.36|1012.78|1011.28|1012.94|1011.44|1012.72|1011.22|0
1628572200000|2021-08-10 05:10:00|1012.77|1011.27|1012.74|1011.24|1012.83|1011.33|1012.63|1011.13|0
1628572500000|2021-08-10 05:15:00|1012.73|1011.23|1012.63|1011.13|1012.73|1011.23|1012.63|1011.13|0
1628572800000|2021-08-10 05:20:00|1012.64|1011.14|1012.83|1011.33|1012.83|1011.33|1012.63|1011.13|0
1628573100000|2021-08-10 05:25:00|1012.82|1011.32|1012.84|1011.34|1012.95|1011.45|1012.73|1011.23|0
1628573400000|2021-08-10 05:30:00|1012.86|1011.36|1013.08|1011.58|1013.15|1011.65|1012.84|1011.34|0
1628573700000|2021-08-10 05:35:00|1013.09|1011.59|1013.15|1011.65|1013.26|1011.76|1013.04|1011.54|0
1628574000000|2021-08-10 05:40:00|1013.16|1011.66|1013.38|1011.88|1013.49|1011.99|1013.16|1011.66|0
1628574300000|2021-08-10 05:45:00|1013.39|1011.89|1013.12|1011.62|1013.49|1011.99|1013.07|1011.57|0
1628574600000|2021-08-10 05:50:00|1013.11|1011.61|1013.06|1011.56|1013.12|1011.62|1012.96|1011.46|0
1628574900000|2021-08-10 05:55:00|1013.05|1011.55|1013.05|1011.55|1013.15|1011.65|1013.05|1011.55|0
1628575200000|2021-08-10 06:00:00|1013.02|1011.52|1012.75|1011.25|1013.05|1011.55|1012.38|1010.88|0
1628575500000|2021-08-10 06:05:00|1012.73|1011.23|1012.93|1011.43|1013.04|1011.54|1012.53|1011.03|0
1628575800000|2021-08-10 06:10:00|1012.94|1011.44|1013.04|1011.54|1013.14|1011.64|1012.83|1011.33|0
1628576100000|2021-08-10 06:15:00|1013.07|1011.57|1013.04|1011.54|1013.26|1011.76|1013.04|1011.54|0
1628576400000|2021-08-10 06:20:00|1012.94|1011.44|1012.94|1011.44|1013.15|1011.65|1012.94|1011.44|0
1628576700000|2021-08-10 06:25:00|1012.97|1011.47|1012.95|1011.45|1013.04|1011.54|1012.84|1011.34|0
1628577000000|2021-08-10 06:30:00|1012.98|1011.48|1013.42|1011.92|1013.42|1011.92|1012.98|1011.48|0
1628577300000|2021-08-10 06:35:00|1013.41|1011.91|1013.42|1011.92|1013.52|1012.02|1013.32|1011.82|0
1628577600000|2021-08-10 06:40:00|1013.39|1011.89|1013.62|1012.12|1013.63|1012.13|1013.32|1011.82|0
1628577900000|2021-08-10 06:45:00|1013.63|1012.13|1013.22|1011.72|1013.63|1012.13|1013.21|1011.71|0
1628578200000|2021-08-10 06:50:00|1013.25|1011.75|1014.24|1012.74|1014.24|1012.74|1013.11|1011.61|0
1628578500000|2021-08-10 06:55:00|1014.21|1012.71|1014.33|1012.83|1014.44|1012.94|1013.73|1012.23|0
1628578800000|2021-08-10 07:00:00|1014.21|1012.71|1016.02|1014.52|1016.02|1014.52|1013.71|1012.21|19
1628579100000|2021-08-10 07:05:00|1015.99|1014.49|1019.09|1016.84|1019.09|1017.84|1015.61|1014.11|19
1628579400000|2021-08-10 07:10:00|1018.84|1017.09|1018.59|1017.34|1018.84|1017.34|1017.59|1016.34|2
1628579700000|2021-08-10 07:15:00|1018.34|1017.09|1018.84|1017.59|1019.34|1018.09|1018.34|1017.09|1
1628580000000|2021-08-10 07:20:00|1018.59|1017.84|1018.34|1017.59|1018.84|1018.09|1018.09|1017.34|11
1628580300000|2021-08-10 07:25:00|1018.09|1017.09|1017.84|1016.59|1018.59|1017.34|1017.59|1016.59|7
1628580600000|2021-08-10 07:30:00|1017.59|1016.34|1018.34|1017.09|1018.34|1017.09|1017.34|1016.09|0
1628580900000|2021-08-10 07:35:00|1018.09|1017.34|1017.34|1016.34|1018.09|1017.34|1017.34|1016.34|2
1628581200000|2021-08-10 07:40:00|1017.28|1016.28|1017.03|1015.78|1017.53|1016.28|1017.03|1015.78|1
1628581500000|2021-08-10 07:45:00|1016.78|1016.03|1016.78|1015.78|1017.03|1016.03|1016.53|1015.78|3
1628581800000|2021-08-10 07:50:00|1016.53|1015.53|1016.03|1015.03|1016.53|1015.78|1015.78|1014.78|4
1628582100000|2021-08-10 07:55:00|1016.28|1015.28|1016.03|1014.78|1016.28|1015.28|1016.03|1014.78|2
1628582400000|2021-08-10 08:00:00|1016.53|1015.03|1016.78|1016.03|1016.78|1016.03|1016.53|1015.03|6
1628582700000|2021-08-10 08:05:00|1017.28|1015.78|1017.78|1016.78|1017.78|1016.78|1017.28|1015.78|1
1628583000000|2021-08-10 08:10:00|1017.53|1017.03|1017.78|1016.78|1018.03|1017.03|1017.53|1016.53|2
1628583300000|2021-08-10 08:15:00|1017.53|1016.53|1017.28|1016.03|1017.53|1016.53|1017.03|1015.78|1
1628583600000|2021-08-10 08:20:00|1017.03|1016.28|1016.28|1015.28|1017.53|1016.28|1016.28|1015.28|0
1628583900000|2021-08-10 08:25:00|1016.03|1015.03|1016.28|1015.28|1016.53|1015.28|1016.03|1015.03|2
1628584200000|2021-08-10 08:30:00|1016.53|1015.03|1016.28|1015.03|1016.53|1015.03|1016.28|1015.03|2
1628584500000|2021-08-10 08:35:00|1016.53|1015.28|1016.28|1015.03|1016.78|1015.53|1016.28|1015.03|0
1628584800000|2021-08-10 08:40:00|1016.53|1015.28|1017.03|1015.78|1017.03|1015.78|1016.28|1015.03|0
1628585100000|2021-08-10 08:45:00|1016.78|1015.53|1016.03|1015.03|1016.78|1015.53|1015.78|1015.03|3
1628585400000|2021-08-10 08:50:00|1016.28|1015.28|1016.03|1015.03|1016.28|1015.28|1016.03|1015.03|2
1628585700000|2021-08-10 08:55:00|1016.28|1015.28|1017.28|1015.03|1017.53|1015.28|1016.28|1015.03|0
1628586000000|2021-08-10 09:00:00|1017.53|1015.28|1016.28|1015.03|1017.53|1015.53|1016.28|1015.03|0
1628586300000|2021-08-10 09:05:00|1016.53|1015.28|1016.03|1014.78|1016.53|1015.28|1016.03|1014.78|0
1628586600000|2021-08-10 09:10:00|1016.28|1015.03|1016.28|1015.03|1016.53|1015.28|1016.03|1014.78|0
1628586900000|2021-08-10 09:15:00|1016.03|1015.28|1015.53|1014.78|1016.03|1015.28|1015.53|1014.53|10
1628587200000|2021-08-10 09:20:00|1015.28|1014.53|1015.53|1014.53|1016.28|1014.53|1015.28|1014.03|9
1628587500000|2021-08-10 09:25:00|1015.28|1014.78|1015.28|1014.03|1015.53|1014.78|1015.28|1014.03|3
1628587800000|2021-08-10 09:30:00|1015.03|1014.28|1016.03|1015.28|1016.03|1015.28|1015.03|1014.28|52
1628588100000|2021-08-10 09:35:00|1015.78|1014.78|1016.28|1015.28|1016.28|1015.28|1015.53|1014.78|15
1628588400000|2021-08-10 09:40:00|1016.03|1014.78|1016.03|1015.03|1016.28|1015.03|1015.78|1014.78|4
1628588700000|2021-08-10 09:45:00|1015.78|1015.28|1016.28|1015.03|1016.53|1015.28|1015.53|1014.28|2
1628589000000|2021-08-10 09:50:00|1016.53|1015.28|1016.53|1015.28|1016.53|1015.53|1016.53|1015.28|0
1628589300000|2021-08-10 09:55:00|1016.28|1015.03|1015.28|1014.03|1016.28|1015.03|1015.28|1014.03|0
1628589600000|2021-08-10 10:00:00|1015.53|1014.28|1015.53|1014.28|1015.78|1014.53|1015.28|1014.28|0
1628589900000|2021-08-10 10:05:00|1015.78|1014.53|1016.03|1014.78|1016.03|1014.78|1015.53|1014.28|0
1628590200000|2021-08-10 10:10:00|1016.28|1015.03|1015.78|1014.53|1016.28|1015.03|1015.78|1014.53|0
1628590500000|2021-08-10 10:15:00|1015.53|1014.28|1015.53|1014.28|1015.53|1014.28|1015.28|1014.28|0
1628590800000|2021-08-10 10:20:00||1014.53||1014.28||1014.53||1014.28|0
1628591100000|2021-08-10 10:25:00|1015.78|1014.53|1015.78|1014.53|1015.78|1014.53|1015.53|1014.28|0
1628591400000|2021-08-10 10:30:00|1016.03|1014.78|1016.28|1015.03|1016.28|1015.28|1016.03|1014.53|0
1628591700000|2021-08-10 10:35:00|1016.53|1015.28|1016.53|1015.28|1016.53|1015.53|1016.53|1015.28|2
1628592000000|2021-08-10 10:40:00|1016.28|1015.03|1016.28|1015.03|1016.28|1015.28|1016.28|1015.03|0
1628592300000|2021-08-10 10:45:00|1016.03|1015.28|1016.03|1014.78|1016.03|1015.28|1016.03|1014.78|0
1628592600000|2021-08-10 10:50:00||1015.03||1015.03||1015.28||1014.78|0
1628592900000|2021-08-10 10:55:00||1014.78||1014.78||1015.03||1014.78|0
1628593200000|2021-08-10 11:00:00|1015.78|1014.53|1015.53|1014.53|1015.78|1014.53|1015.53|1014.53|2
1628593500000|2021-08-10 11:05:00|1015.28||1015.53||1015.53||1015.28||0
1628593800000|2021-08-10 11:10:00|1015.28|1014.03|1016.03|1014.78|1016.03|1014.78|1015.28|1014.03|2
1628594100000|2021-08-10 11:15:00|1016.28|1015.03|1016.28|1015.03|1016.28|1015.03|1016.03|1014.78|0
1628594700000|2021-08-10 11:25:00|1016.03|1014.78|1016.78|1015.53|1016.78|1015.53|1016.03|1014.78|0
1628595000000|2021-08-10 11:30:00|1016.53|1015.28|1016.53|1015.28|1016.78|1015.28|1016.28|1015.03|2
1628595300000|2021-08-10 11:35:00|1016.78|1015.53|1016.53|1015.28|1016.78|1015.53|1016.53|1015.28|0
1628595600000|2021-08-10 11:40:00|1016.22|1014.97|1015.97|1014.72|1016.22|1014.97|1015.97|1014.72|0
1628595900000|2021-08-10 11:45:00|1016.22|1014.97|1016.22|1014.97|1016.22|1014.97|1016.22|1014.97|0
1628596200000|2021-08-10 11:50:00|1015.97|1014.72|1015.72|1014.47|1016.22|1014.97|1015.72|1014.47|0
1628596500000|2021-08-10 11:55:00|1015.47|1014.22|1015.22|1014.22|1015.47|1014.22|1015.22|1013.97|0
1628596800000|2021-08-10 12:00:00|1015.47|1014.47|1015.22|1014.47|1015.72|1014.47|1014.97|1014.22|2
1628597100000|2021-08-10 12:05:00|1015.72|1014.22|1015.72|1014.47|1015.72|1014.47|1015.72|1014.22|18
1628597400000|2021-08-10 12:10:00|1015.47|1014.22|1015.22|1014.22|1015.47|1014.22|1015.22|1013.97|10
1628597700000|2021-08-10 12:15:00|1014.97|1013.97|1015.47|1014.47|1015.47|1014.47|1014.97|1013.97|17
1628598000000|2021-08-10 12:20:00|1015.72|1014.22|1015.22|1014.22|1015.72|1014.22|1015.22|1013.97|12
1628598300000|2021-08-10 12:25:00||1014.47||1014.22||1014.47||1013.97|13
1628598600000|2021-08-10 12:30:00|1014.97|1013.97|1015.47|1014.47|1015.47|1014.47|1014.97|1013.72|17
1628598900000|2021-08-10 12:35:00|1015.22|1014.22|1015.22|1014.22|1015.22|1014.22|1015.22|1013.97|11
1628599200000|2021-08-10 12:40:00||1013.97||1014.22||1014.22||1013.97|16
1628599500000|2021-08-10 12:45:00|1015.72|1014.47|1015.47|1014.72|1015.97|1014.72|1015.47|1014.22|15
1628599800000|2021-08-10 12:50:00|1015.22|1014.47|1014.97|1013.97|1015.22|1014.47|1014.97|1013.72|14
1628600100000|2021-08-10 12:55:00|1015.22|1014.22|1015.72|1014.72|1015.72|1014.72|1015.22|1013.97|15
1628600400000|2021-08-10 13:00:00|1015.47|1014.97|1016.22|1015.47|1016.47|1015.47|1015.47|1014.97|17
1628600700000|2021-08-10 13:05:00|1015.97|1015.22|1015.72|1014.72|1015.97|1015.22|1015.72|1014.72|14
1628601000000|2021-08-10 13:10:00|1015.97|1014.97|1015.72|1014.97|1016.22|1014.97|1015.72|1014.72|12
1628601300000|2021-08-10 13:15:00||1014.72||1014.72||1014.72||1014.72|14
1628601600000|2021-08-10 13:20:00|1015.97|1014.97|1015.97|1015.22|1016.47|1015.22|1015.97|1014.97|16
1628601900000|2021-08-10 13:25:00|1016.47|1014.97|1016.47|1015.22|1016.47|1015.22|1016.47|1014.97|22
1628602200000|2021-08-10 13:30:00|1016.22|1014.97|1016.47|1015.22|1016.97|1016.22|1015.72|1014.97|25
1628602500000|2021-08-10 13:35:00|1016.22|1015.47|1015.97|1014.97|1016.72|1015.72|1015.72|1014.72|60
1628602800000|2021-08-10 13:40:00|1015.72|1015.22|1015.97|1014.97|1016.47|1015.47|1015.72|1014.97|66
1628603100000|2021-08-10 13:45:00|1015.72|1014.47|1015.72|1014.97|1016.47|1015.22|1015.22|1014.47|25
1628603400000|2021-08-10 13:50:00|1016.22|1015.22|1016.72|1015.47|1016.72|1015.47|1015.72|1014.97|17
1628603700000|2021-08-10 13:55:00|1016.97|1015.72|1017.22|1016.47|1017.47|1016.47|1016.47|1015.72|12
1628604000000|2021-08-10 14:00:00|1017.72|1016.22|1017.47|1016.22|1017.97|1016.97|1017.22|1015.97|47
1628604300000|2021-08-10 14:05:00|1017.72|1016.47|1017.97|1016.97|1018.22|1017.47|1017.47|1016.22|98
1628604600000|2021-08-10 14:10:00|1018.33|1017.33|1018.33|1017.08|1018.33|1017.58|1017.83|1016.58|27
1628604900000|2021-08-10 14:15:00|1018.58|1017.33|1018.14|1016.64|1018.58|1017.83|1018.08|1016.64|97
1628605200000|2021-08-10 14:20:00|1018.13|1016.63|1018.42|1016.92|1018.43|1016.93|1018.04|1016.54|0
1628605500000|2021-08-10 14:25:00|1018.43|1016.93|1018.07|1016.57|1018.53|1017.03|1017.96|1016.46|244
1628605800000|2021-08-10 14:30:00|1018.06|1016.56|1017.45|1015.95|1018.06|1016.56|1017.03|1015.53|0
1628606100000|2021-08-10 14:35:00|1017.46|1015.96|1017.76|1016.26|1017.86|1016.36|1017.32|1015.82|0
1628606400000|2021-08-10 14:40:00|1017.75|1016.25|1017.03|1015.53|1017.75|1016.25|1017.02|1015.52|0
1628606700000|2021-08-10 14:45:00|1017.06|1015.56|1017.45|1015.95|1017.53|1016.03|1017.03|1015.53|0
1628607000000|2021-08-10 14:50:00|1017.43|1015.93|1017.04|1015.54|1017.51|1016.01|1016.78|1015.28|0
1628607300000|2021-08-10 14:55:00|1017.03|1015.53|1017.19|1015.69|1017.19|1015.69|1016.72|1015.22|0
1628607600000|2021-08-10 15:00:00|1017.18|1015.68|1017.07|1015.57|1017.37|1015.87|1017|1015.5|20
1628607900000|2021-08-10 15:05:00|1017.1|1015.6|1016.83|1015.33|1017.29|1015.79|1016.76|1015.26|0
1628608200000|2021-08-10 15:10:00|1016.82|1015.32|1016.71|1015.21|1017.16|1015.66|1016.6|1015.1|0
1628608500000|2021-08-10 15:15:00|1016.7|1015.2|1016.92|1015.42|1016.94|1015.44|1016.59|1015.09|0
1628608800000|2021-08-10 15:20:00|1016.89|1015.39|1017.34|1015.84|1017.44|1015.94|1016.81|1015.31|0
1628609100000|2021-08-10 15:25:00|1017.37|1015.87|1017.44|1015.94|1017.55|1016.05|1017.23|1015.73|0
1628609400000|2021-08-10 15:30:00|1017.47|1015.97|1017.03|1015.53|1017.55|1016.05|1016.94|1015.44|0
1628609700000|2021-08-10 15:35:00|1017|1015.5|1017.17|1015.67|1017.17|1015.67|1016.84|1015.34|0
1628610000000|2021-08-10 15:40:00|1017.27|1015.77|1017.41|1015.91|1017.41|1015.91|1017.16|1015.66|0
1628610300000|2021-08-10 15:45:00|1017.42|1015.92|1017.43|1015.93|1017.54|1016.04|1017.4|1015.9|0
1628610600000|2021-08-10 15:50:00|1017.44|1015.94|1017.34|1015.84|1017.54|1016.04|1017.33|1015.83|0
1628610900000|2021-08-10 15:55:00|1017.33|1015.83|1017.36|1015.86|1017.45|1015.95|1017.33|1015.83|0
1628611200000|2021-08-10 16:00:00|1017.37|1015.87|1017.7|1016.2|1017.89|1016.39|1017.37|1015.87|0
1628611500000|2021-08-10 16:05:00|1017.67|1016.17|1017.65|1016.15|1017.88|1016.38|1017.65|1016.15|0
1628611800000|2021-08-10 16:10:00|1017.62|1016.12|1017.65|1016.15|1017.65|1016.15|1017.44|1015.94|0
1628612100000|2021-08-10 16:15:00|1017.66|1016.16|1018.18|1016.68|1018.19|1016.69|1017.65|1016.15|0
1628612400000|2021-08-10 16:20:00|1018.19|1016.69|1017.9|1016.4|1018.3|1016.8|1017.89|1016.39|0
1628612700000|2021-08-10 16:25:00|1018|1016.5|1017.95|1016.45|1018.19|1016.69|1017.94|1016.44|0
1628613000000|2021-08-10 16:30:00|1017.98|1016.48|1017.82|1016.32|1018.05|1016.55|1017.72|1016.22|0
1628613300000|2021-08-10 16:35:00|1017.83|1016.33|1017.73|1016.23|1017.95|1016.45|1017.64|1016.14|0
1628613600000|2021-08-10 16:40:00|1017.74|1016.24|1017.62|1016.12|1017.74|1016.24|1017.61|1016.11|0
1628613900000|2021-08-10 16:45:00|1017.63|1016.13|1017.71|1016.21|1017.73|1016.23|1017.39|1015.89|0
1628614200000|2021-08-10 16:50:00|1017.72|1016.22|1017.81|1016.31|1017.92|1016.42|1017.71|1016.21|0
1628614500000|2021-08-10 16:55:00|1017.8|1016.3|1018.02|1016.52|1018.02|1016.52|1017.8|1016.3|0
1628614800000|2021-08-10 17:00:00|1018.01|1016.51|1018.02|1016.52|1018.14|1016.64|1017.92|1016.42|0
1628615100000|2021-08-10 17:05:00|1018.01|1016.51|1018.11|1016.61|1018.13|1016.63|1017.91|1016.41|0
1628615400000|2021-08-10 17:10:00|1018.1|1016.6|1017.9|1016.4|1018.11|1016.61|1017.9|1016.4|0
1628615700000|2021-08-10 17:15:00|1017.89|1016.39|1017.93|1016.43|1018.04|1016.54|1017.89|1016.39|0
1628616000000|2021-08-10 17:20:00|1017.94|1016.44|1017.81|1016.31|1017.94|1016.44|1017.7|1016.2|0
1628616300000|2021-08-10 17:25:00|1017.78|1016.28|1017.71|1016.21|1017.82|1016.32|1017.59|1016.09|0
1628616600000|2021-08-10 17:30:00|1017.72|1016.22|1017.84|1016.34|1017.84|1016.34|1017.7|1016.2|0
1628616900000|2021-08-10 17:35:00|1017.83|1016.33|1017.73|1016.23|1017.84|1016.34|1017.71|1016.21|0
1628617200000|2021-08-10 17:40:00|1017.82|1016.32|1017.73|1016.23|1017.84|1016.34|1017.73|1016.23|0
1628617500000|2021-08-10 17:45:00|1017.72|1016.22|1017.48|1015.98|1017.72|1016.22|1017.14|1015.64|0
1628617800000|2021-08-10 17:50:00|1017.47|1015.97|1017.49|1015.99|1017.61|1016.11|1017.37|1015.87|0
1628618100000|2021-08-10 17:55:00|1017.5|1016|1017.74|1016.24|1017.74|1016.24|1017.49|1015.99|0
1628618400000|2021-08-10 18:00:00|1017.73|1016.23|1017.48|1015.98|1017.86|1016.36|1017.47|1015.97|0
1628618700000|2021-08-10 18:05:00|1017.47|1015.97|1017.46|1015.96|1017.57|1016.07|1017.36|1015.86|0
1628619000000|2021-08-10 18:10:00|1017.45|1015.95|1017.33|1015.83|1017.57|1016.07|1017.23|1015.73|0
1628619300000|2021-08-10 18:15:00|1017.34|1015.84|1017.57|1016.07|1017.57|1016.07|1017.11|1015.61|0
1628619600000|2021-08-10 18:20:00|1017.54|1016.04|1017.58|1016.08|1017.59|1016.09|1017.35|1015.85|0
1628619900000|2021-08-10 18:25:00|1017.57|1016.07|1017.7|1016.2|1017.7|1016.2|1017.57|1016.07|0
1628620200000|2021-08-10 18:30:00|1017.69|1016.19|1017.71|1016.21|1017.71|1016.21|1017.69|1016.19|0
1628620500000|2021-08-10 18:35:00|1017.72|1016.22|1017.82|1016.32|1017.92|1016.42|1017.7|1016.2|0
1628620800000|2021-08-10 18:40:00|1017.81|1016.31|1017.9|1016.4|1018.02|1016.52|1017.79|1016.29|0
1628621100000|2021-08-10 18:45:00|1017.91|1016.41|1017.92|1016.42|1017.95|1016.45|1017.8|1016.3|0
1628621400000|2021-08-10 18:50:00|1017.91|1016.41|1017.9|1016.4|1018.02|1016.52|1017.89|1016.39|0
1628621700000|2021-08-10 18:55:00|1017.89|1016.39|1017.91|1016.41|1017.91|1016.41|1017.78|1016.28|0
1628622000000|2021-08-10 19:00:00|1017.92|1016.42|1017.67|1016.17|1018.02|1016.52|1017.67|1016.17|0
1628622300000|2021-08-10 19:05:00|1017.68|1016.18|1017.76|1016.26|1017.78|1016.28|1017.55|1016.05|0
1628622600000|2021-08-10 19:10:00|1017.73|1016.23|1017.75|1016.25|1017.78|1016.28|1017.63|1016.13|0
1628622900000|2021-08-10 19:15:00|1017.76|1016.26|1017.94|1016.44|1017.95|1016.45|1017.73|1016.23|0
1628623200000|2021-08-10 19:20:00|1017.93|1016.43|1018.17|1016.67|1018.17|1016.67|1017.89|1016.39|0
1628623500000|2021-08-10 19:25:00|1018.16|1016.66|1018.26|1016.76|1018.26|1016.76|1018.15|1016.65|0
1628623800000|2021-08-10 19:30:00|1018.27|1016.77|1018.25|1016.75|1018.27|1016.77|1018.13|1016.63|0
1628624100000|2021-08-10 19:35:00|1018.26|1016.76|1018.21|1016.71|1018.37|1016.87|1018.2|1016.7|0
1628624400000|2021-08-10 19:40:00|1018.31|1016.81|1018.4|1016.9|1018.52|1017.02|1018.21|1016.71|0
1628624700000|2021-08-10 19:45:00|1018.41|1016.91|1017.98|1016.48|1018.41|1016.91|1017.97|1016.47|0
1628625000000|2021-08-10 19:50:00|1017.99|1016.49|1017.87|1016.37|1018.2|1016.7|1017.86|1016.36|0
1628625300000|2021-08-10 19:55:00|1017.86|1016.36|1018.49|1016.99|1018.53|1017.03|1017.85|1016.35|0
1628625600000|2021-08-10 20:00:00|1018.5|1017|1017.9|1016.4|1018.5|1017|1017.9|1016.4|0
1628625900000|2021-08-10 20:05:00|1017.92|1016.42|1017.86|1016.36|1018.05|1016.55|1017.86|1016.36|0
1628626200000|2021-08-10 20:10:00|1017.85|1016.35|1017.95|1016.45|1017.99|1016.49|1017.81|1016.31|0
1628626500000|2021-08-10 20:15:00|1017.97|1016.47|1017.99|1016.49|1018.05|1016.55|1017.95|1016.45|0
1628626800000|2021-08-10 20:20:00|1018|1016.5|1018.19|1016.69|1018.19|1016.69|1018|1016.5|0
1628627100000|2021-08-10 20:25:00|1018.18|1016.68|1018.19|1016.69|1018.19|1016.69|1018.14|1016.64|0
1628627400000|2021-08-10 20:30:00|1018.23|1016.73|1018.32|1016.82|1018.38|1016.88|1018.23|1016.73|0
1628627700000|2021-08-10 20:35:00|1018.31|1016.81|1018.38|1016.88|1018.43|1016.93|1018.28|1016.78|0
1628628000000|2021-08-10 20:40:00|1018.39|1016.89|1018.43|1016.93|1018.43|1016.93|1018.38|1016.88|0
1628628300000|2021-08-10 20:45:00|1018.42|1016.92|1018.28|1016.78|1018.43|1016.93|1018.23|1016.73|0
1628628600000|2021-08-10 20:50:00|1018.32|1016.82|1018.38|1016.88|1018.38|1016.88|1018.32|1016.82|0
1628628900000|2021-08-10 20:55:00|1018.37|1016.87|1018.36|1016.86|1018.4|1016.9|1018.28|1016.78|0
1628629200000|2021-08-10 21:00:00|1018.34|1016.84|1018.36|1016.86|1018.36|1016.86|1018.25|1016.75|0
1628629500000|2021-08-10 21:05:00|1018.34|1016.84|1018.34|1016.84|1018.34|1016.84|1018.34|1016.84|0
1628630700000|2021-08-10 21:25:00|1018.36|1016.86|1018.36|1016.86|1018.36|1016.86|1018.36|1016.86|0
1628631000000|2021-08-10 21:30:00|1018.38|1016.88|1018.38|1016.88|1018.38|1016.88|1018.36|1016.86|0
1628631300000|2021-08-10 21:35:00|1018.36|1016.86|1018.36|1016.86|1018.38|1016.88|1018.36|1016.86|0
1628631600000|2021-08-10 21:40:00|1018.38|1016.88|1018.38|1016.88|1018.38|1016.88|1018.38|1016.88|0
1628631900000|2021-08-10 21:45:00|1018.36|1016.86|1018.36|1016.86|1018.36|1016.86|1018.36|1016.86|0
1628632200000|2021-08-10 21:50:00|1018.32|1016.82|1018.31|1016.81|1018.32|1016.82|1018.23|1016.73|0
1628632800000|2021-08-10 22:00:00|1018.3|1016.8|1018.32|1016.82|1018.45|1016.95|1018.23|1016.73|0
1628633100000|2021-08-10 22:05:00|1018.33|1016.83|1018.38|1016.88|1018.43|1016.93|1018.28|1016.78|0
1628633400000|2021-08-10 22:10:00|1018.39|1016.89|1018.32|1016.82|1018.43|1016.93|1018.32|1016.82|0
1628633700000|2021-08-10 22:15:00|1018.31|1016.81|1018.14|1016.64|1018.31|1016.81|1018.1|1016.6|0
1628634000000|2021-08-10 22:20:00|1018.15|1016.65|1018.14|1016.64|1018.19|1016.69|1018.05|1016.55|0
1628634300000|2021-08-10 22:25:00|1018.15|1016.65|1018.23|1016.73|1018.23|1016.73|1018.14|1016.64|0
1628634600000|2021-08-10 22:30:00|1018.22|1016.72|1018.23|1016.73|1018.23|1016.73|1018.14|1016.64|0
1628634900000|2021-08-10 22:35:00|1018.24|1016.74|1018.19|1016.69|1018.28|1016.78|1018.19|1016.69|0
1628635200000|2021-08-10 22:40:00|1018.18|1016.68|1018.14|1016.64|1018.19|1016.69|1018.1|1016.6|0
1628635500000|2021-08-10 22:45:00|1018.13|1016.63|1017.99|1016.49|1018.13|1016.63|1017.99|1016.49|0
1628635800000|2021-08-10 22:50:00|1018|1016.5|1018.1|1016.6|1018.1|1016.6|1017.99|1016.49|0
1628636100000|2021-08-10 22:55:00|1018.09|1016.59|1017.99|1016.49|1018.09|1016.59|1017.99|1016.49|0
1628636400000|2021-08-10 23:00:00|1018|1016.5|1018.05|1016.55|1018.1|1016.6|1017.99|1016.49|0
1628636700000|2021-08-10 23:05:00|1018.04|1016.54|1017.92|1016.42|1018.04|1016.54|1017.81|1016.31|0
1628637000000|2021-08-10 23:10:00|1017.9|1016.4|1017.99|1016.49|1018.05|1016.55|1017.9|1016.4|0
1628637300000|2021-08-10 23:15:00|1018|1016.5|1017.99|1016.49|1018.05|1016.55|1017.99|1016.49|0
1628637600000|2021-08-10 23:20:00|1017.97|1016.47|1017.95|1016.45|1017.99|1016.49|1017.9|1016.4|0
1628637900000|2021-08-10 23:25:00|1017.99|1016.49|1017.99|1016.49|1017.99|1016.49|1017.99|1016.49|0
1628638200000|2021-08-10 23:30:00|1017.98|1016.48|1017.99|1016.49|1017.99|1016.49|1017.95|1016.45|0
1628638800000|2021-08-10 23:40:00|1017.98|1016.48|1017.9|1016.4|1017.98|1016.48|1017.9|1016.4|0
1628639100000|2021-08-10 23:45:00|1017.91|1016.41|1018.05|1016.55|1018.14|1016.64|1017.91|1016.41|0
1628639400000|2021-08-10 23:50:00|1018.04|1016.54|1018.1|1016.6|1018.14|1016.64|1017.99|1016.49|0
1628639700000|2021-08-10 23:55:00|1018.11|1016.61|1017.99|1016.49|1018.14|1016.64|1017.92|1016.42|0
1628640000000|2021-08-11 00:00:00|1018|1016.5|1018.28|1016.78|1018.47|1016.97|1017.99|1016.49|0
1628640300000|2021-08-11 00:05:00|1018.27|1016.77|1018.1|1016.6|1018.32|1016.82|1017.99|1016.49|0
1628640600000|2021-08-11 00:10:00|1018.11|1016.61|1017.99|1016.49|1018.23|1016.73|1017.99|1016.49|0
1628640900000|2021-08-11 00:15:00|1018|1016.5|1018.65|1017.15|1018.71|1017.21|1017.99|1016.49|0
1628641200000|2021-08-11 00:20:00|1018.67|1017.17|1018.59|1017.09|1018.82|1017.32|1018.59|1017.09|0
1628641500000|2021-08-11 00:25:00|1018.6|1017.1|1018.39|1016.89|1018.7|1017.2|1018.38|1016.88|0
1628641800000|2021-08-11 00:30:00|1018.38|1016.88|1018.38|1016.88|1018.43|1016.93|1018.22|1016.72|0
1628642100000|2021-08-11 00:35:00|1018.37|1016.87|1018.38|1016.88|1018.48|1016.98|1018.27|1016.77|0
1628642400000|2021-08-11 00:40:00|1018.4|1016.9|1018.28|1016.78|1018.49|1016.99|1018.27|1016.77|0
1628642700000|2021-08-11 00:45:00|1018.27|1016.77|1018.17|1016.67|1018.39|1016.89|1018.16|1016.66|0
1628643000000|2021-08-11 00:50:00|1018.18|1016.68|1018.38|1016.88|1018.5|1017|1018.18|1016.68|0
1628643300000|2021-08-11 00:55:00|1018.37|1016.87|1018.05|1016.55|1018.38|1016.88|1018.04|1016.54|0
1628643600000|2021-08-11 01:00:00|1018.04|1016.54|1017.73|1016.23|1018.04|1016.54|1017.71|1016.21|0
1628643900000|2021-08-11 01:05:00|1017.72|1016.22|1017.77|1016.27|1017.83|1016.33|1017.72|1016.22|0
1628644200000|2021-08-11 01:10:00|1017.76|1016.26|1017.62|1016.12|1017.83|1016.33|1017.62|1016.12|0
1628644500000|2021-08-11 01:15:00|1017.59|1016.09|1017.94|1016.44|1017.95|1016.45|1017.52|1016.02|0
1628644800000|2021-08-11 01:20:00|1017.95|1016.45|1017.94|1016.44|1018.05|1016.55|1017.89|1016.39|0
1628645100000|2021-08-11 01:25:00|1017.95|1016.45|1018.31|1016.81|1018.37|1016.87|1017.94|1016.44|0
1628645400000|2021-08-11 01:30:00|1018.3|1016.8|1018.48|1016.98|1018.48|1016.98|1018.26|1016.76|0
1628645700000|2021-08-11 01:35:00|1018.47|1016.97|1018.48|1016.98|1018.63|1017.13|1018.42|1016.92|0
1628646000000|2021-08-11 01:40:00|1018.47|1016.97|1018.58|1017.08|1018.59|1017.09|1018.37|1016.87|0
1628646300000|2021-08-11 01:45:00|1018.59|1017.09|1018.27|1016.77|1018.59|1017.09|1018.27|1016.77|0
1628646600000|2021-08-11 01:50:00|1018.29|1016.79|1018.63|1017.13|1018.63|1017.13|1018.27|1016.77|0
1628646900000|2021-08-11 01:55:00|1018.62|1017.12|1018.59|1017.09|1018.63|1017.13|1018.37|1016.87|0
1628647200000|2021-08-11 02:00:00|1018.6|1017.1|1018.53|1017.03|1018.63|1017.13|1018.38|1016.88|0
1628647500000|2021-08-11 02:05:00|1018.55|1017.05|1018.7|1017.2|1018.7|1017.2|1018.49|1016.99|0
1628647800000|2021-08-11 02:10:00|1018.71|1017.21|1018.75|1017.25|1018.91|1017.41|1018.7|1017.2|0
1628648100000|2021-08-11 02:15:00|1018.77|1017.27|1018.72|1017.22|1018.86|1017.36|1018.71|1017.21|0
1628648400000|2021-08-11 02:20:00|1018.73|1017.23|1018.71|1017.21|1018.77|1017.27|1018.61|1017.11|0
1628648700000|2021-08-11 02:25:00|1018.67|1017.17|1018.61|1017.11|1018.72|1017.22|1018.61|1017.11|0
1628649000000|2021-08-11 02:30:00|1018.58|1017.08|1018.3|1016.8|1018.61|1017.11|1018.3|1016.8|0
1628649300000|2021-08-11 02:35:00|1018.27|1016.77|1018.41|1016.91|1018.41|1016.91|1018.19|1016.69|0
1628649600000|2021-08-11 02:40:00|1018.4|1016.9|1018.41|1016.91|1018.45|1016.95|1018.3|1016.8|0
1628649900000|2021-08-11 02:45:00|1018.4|1016.9|1018.4|1016.9|1018.41|1016.91|1018.3|1016.8|0
1628650200000|2021-08-11 02:50:00|1018.37|1016.87|1018.41|1016.91|1018.51|1017.01|1018.3|1016.8|0
1628650500000|2021-08-11 02:55:00|1018.42|1016.92|1018.42|1016.92|1018.51|1017.01|1018.41|1016.91|0
1628650800000|2021-08-11 03:00:00|1018.44|1016.94|1018.25|1016.75|1018.46|1016.96|1018.21|1016.71|0
1628651100000|2021-08-11 03:05:00|1018.26|1016.76|1018.04|1016.54|1018.26|1016.76|1018.04|1016.54|0
1628651400000|2021-08-11 03:10:00|1018.05|1016.55|1018.15|1016.65|1018.21|1016.71|1018|1016.5|0
1628651700000|2021-08-11 03:15:00|1018.17|1016.67|1018.31|1016.81|1018.31|1016.81|1018|1016.5|0
1628652000000|2021-08-11 03:20:00|1018.3|1016.8|1018.24|1016.74|1018.4|1016.9|1018.14|1016.64|0
1628652300000|2021-08-11 03:25:00|1018.25|1016.75|1017.99|1016.49|1018.25|1016.75|1017.98|1016.48|0
1628652600000|2021-08-11 03:30:00|1018|1016.5|1018.19|1016.69|1018.2|1016.7|1017.99|1016.49|0
1628652900000|2021-08-11 03:35:00|1018.18|1016.68|1018.08|1016.58|1018.19|1016.69|1018.08|1016.58|0
1628653200000|2021-08-11 03:40:00|1018.07|1016.57|1017.97|1016.47|1018.09|1016.59|1017.92|1016.42|0
1628653500000|2021-08-11 03:45:00|1017.98|1016.48|1017.97|1016.47|1018.02|1016.52|1017.87|1016.37|0
1628653800000|2021-08-11 03:50:00|1017.98|1016.48|1017.98|1016.48|1018.08|1016.58|1017.87|1016.37|0
1628654100000|2021-08-11 03:55:00|1017.97|1016.47|1017.98|1016.48|1018.08|1016.58|1017.97|1016.47|0
1628654400000|2021-08-11 04:00:00|1017.97|1016.47|1017.98|1016.48|1017.98|1016.48|1017.97|1016.47|0
1628654700000|2021-08-11 04:05:00|1017.95|1016.45|1017.81|1016.31|1017.95|1016.45|1017.76|1016.26|0
1628655000000|2021-08-11 04:10:00|1017.8|1016.3|1017.82|1016.32|1017.88|1016.38|1017.76|1016.26|0
1628655300000|2021-08-11 04:15:00|1017.8|1016.3|1017.82|1016.32|1017.88|1016.38|1017.78|1016.28|0
1628655600000|2021-08-11 04:20:00|1017.81|1016.31|1017.77|1016.27|1017.82|1016.32|1017.77|1016.27|0
1628655900000|2021-08-11 04:25:00|1017.76|1016.26|1017.61|1016.11|1017.77|1016.27|1017.57|1016.07|0
1628656200000|2021-08-11 04:30:00|1017.63|1016.13|1017.61|1016.11|1017.72|1016.22|1017.57|1016.07|0
1628656500000|2021-08-11 04:35:00|1017.59|1016.09|1017.57|1016.07|1017.67|1016.17|1017.57|1016.07|0
1628656800000|2021-08-11 04:40:00|1017.59|1016.09|1017.68|1016.18|1017.68|1016.18|1017.59|1016.09|0
1628657100000|2021-08-11 04:45:00|1017.67|1016.17|1017.57|1016.07|1017.68|1016.18|1017.57|1016.07|0
1628657700000|2021-08-11 04:55:00|1017.51|1016.01|1017.67|1016.17|1017.67|1016.17|1017.51|1016.01|0
1628658000000|2021-08-11 05:00:00|1017.66|1016.16|1017.68|1016.18|1017.68|1016.18|1017.57|1016.07|0
1628658300000|2021-08-11 05:05:00|1017.66|1016.16|1017.7|1016.2|1017.85|1016.35|1017.59|1016.09|0
1628658600000|2021-08-11 05:10:00|1017.69|1016.19|1017.64|1016.14|1017.7|1016.2|1017.59|1016.09|0
1628658900000|2021-08-11 05:15:00|1017.65|1016.15|1017.5|1016|1017.81|1016.31|1017.5|1016|0
1628659200000|2021-08-11 05:20:00|1017.51|1016.01|1017.65|1016.15|1017.71|1016.21|1017.5|1016|0
1628659500000|2021-08-11 05:25:00|1017.67|1016.17|1017.61|1016.11|1017.71|1016.21|1017.54|1016.04|0
1628659800000|2021-08-11 05:30:00|1017.59|1016.09|1017.51|1016.01|1017.61|1016.11|1017.5|1016|0
1628660100000|2021-08-11 05:35:00|1017.52|1016.02|1017.49|1015.99|1017.6|1016.1|1017.49|1015.99|0
1628660400000|2021-08-11 05:40:00|1017.48|1015.98|1017.59|1016.09|1017.59|1016.09|1017.38|1015.88|0
1628660700000|2021-08-11 05:45:00|1017.56|1016.06|1017.68|1016.18|1017.69|1016.19|1017.47|1015.97|0
1628661000000|2021-08-11 05:50:00|1017.65|1016.15|1017.58|1016.08|1017.73|1016.23|1017.58|1016.08|0
1628661300000|2021-08-11 05:55:00|1017.48|1015.98|1017.65|1016.15|1017.75|1016.25|1017.47|1015.97|0
1628661600000|2021-08-11 06:00:00|1017.62|1016.12|1017.54|1016.04|1017.75|1016.25|1017.44|1015.94|0
1628661900000|2021-08-11 06:05:00|1017.51|1016.01|1017.53|1016.03|1017.64|1016.14|1017.33|1015.83|0
1628662200000|2021-08-11 06:10:00|1017.5|1016|1017.54|1016.04|1017.54|1016.04|1017.43|1015.93|0
1628662500000|2021-08-11 06:15:00|1017.53|1016.03|1017.74|1016.24|1017.79|1016.29|1017.33|1015.83|0
1628662800000|2021-08-11 06:20:00|1017.75|1016.25|1017.64|1016.14|1017.85|1016.35|1017.64|1016.14|0
1628663100000|2021-08-11 06:25:00|1017.65|1016.15|1017.75|1016.25|1017.86|1016.36|1017.65|1016.15|0
1628663400000|2021-08-11 06:30:00|1017.72|1016.22|1017.44|1015.94|1017.72|1016.22|1017.43|1015.93|0
1628663700000|2021-08-11 06:35:00|1017.45|1015.95|1017.54|1016.04|1017.64|1016.14|1017.34|1015.84|0
1628664000000|2021-08-11 06:40:00|1017.57|1016.07|1017.54|1016.04|1017.65|1016.15|1017.44|1015.94|0
1628664300000|2021-08-11 06:45:00|1017.55|1016.05|1017.55|1016.05|1017.86|1016.36|1017.54|1016.04|0
1628664600000|2021-08-11 06:50:00|1017.58|1016.08|1018.06|1016.56|1018.06|1016.56|1017.46|1015.96|0
1628664900000|2021-08-11 06:55:00|1018.05|1016.55|1019.96|1018.46|1020.02|1018.52|1017.89|1016.39|0
1628665200000|2021-08-11 07:00:00|1019.98|1018.48|1021.33|1018.58|1021.58|1019.26|1019.95|1017.08|0
1628665500000|2021-08-11 07:05:00|1021.08|1018.33|1021.08|1019.33|1021.58|1020.08|1020.33|1017.33|0
1628665800000|2021-08-11 07:10:00|1020.83|1019.58|1020.08|1019.08|1021.08|1019.83|1019.83|1018.58|2
1628666100000|2021-08-11 07:15:00|1020.33|1019.33|1020.33|1019.08|1020.83|1019.58|1019.83|1018.58|38
1628666400000|2021-08-11 07:20:00|1020.08|1019.33|1019.58|1018.33|1020.58|1019.58|1019.58|1018.33|6
1628666700000|2021-08-11 07:25:00|1019.83|1018.58|1019.58|1018.33|1020.58|1019.33|1019.33|1018.33|37
1628667000000|2021-08-11 07:30:00|1019.33|1018.08|1019.83|1018.58|1019.83|1018.58|1019.08|1017.83|4
1628667300000|2021-08-11 07:35:00|1019.58|1018.83|1019.33|1018.33|1020.08|1019.33|1019.33|1018.33|13
1628667600000|2021-08-11 07:40:00|1019.32|1018.32|1019.07|1018.07|1019.57|1018.32|1018.82|1017.57|0
1628667900000|2021-08-11 07:45:00|1018.82|1018.32|1019.82|1018.82|1020.07|1018.82|1018.82|1018.32|1
1628668200000|2021-08-11 07:50:00|1019.57|1018.32|1020.07|1019.07|1020.82|1019.57|1019.57|1018.32|2
1628668500000|2021-08-11 07:55:00|1019.82|1018.57|1019.07|1018.07|1019.82|1018.82|1019.07|1018.07|3
1628668800000|2021-08-11 08:00:00|1019.32|1017.82|1019.82|1018.57|1019.82|1018.57|1018.82|1017.57|0
1628669100000|2021-08-11 08:05:00|1020.07|1018.82|1019.82|1018.57|1020.32|1019.32|1019.57|1018.32|1
1628669400000|2021-08-11 08:10:00|1019.57|1018.32|1019.82|1018.57|1019.82|1018.82|1019.32|1018.32|0
1628669700000|2021-08-11 08:15:00|1020.07|1018.82|1020.82|1019.57|1020.82|1019.82|1020.07|1018.82|3
1628670000000|2021-08-11 08:20:00|1021.07|1019.82|1020.32|1019.07|1021.07|1019.82|1020.32|1019.07|0
1628670300000|2021-08-11 08:25:00|1020.07|1019.32|1021.07|1020.07|1021.07|1020.07|1020.07|1019.32|0
1628670600000|2021-08-11 08:30:00|1020.82|1020.32|1021.07|1020.07|1021.32|1020.57|1020.82|1019.82|3
1628670900000|2021-08-11 08:35:00|1021.32|1020.32|1021.32|1020.32|1021.57|1020.32|1020.82|1019.82|1
1628671200000|2021-08-11 08:40:00|1021.07|1020.57|1021.07|1019.82|1021.32|1020.57|1020.82|1019.82|1
1628671500000|2021-08-11 08:45:00|1020.82|1019.57|1020.32|1019.07|1021.07|1019.82|1020.32|1019.07|0
1628671800000|2021-08-11 08:50:00|1020.07|1018.82|1019.82|1018.82|1020.07|1018.82|1019.57|1018.57|0
1628672100000|2021-08-11 08:55:00|1019.57|1018.57|1019.82|1018.57|1020.07|1018.82|1019.57|1018.57|1
1628672400000|2021-08-11 09:00:00|1019.57|1018.82|1019.07|1018.07|1019.82|1018.82|1019.07|1018.07|1
1628672700000|2021-08-11 09:05:00|1019.32|1018.32|1019.82|1018.82|1019.82|1018.82|1019.32|1018.32|0
1628673000000|2021-08-11 09:10:00|1020.07|1019.07|1020.57|1019.57|1020.57|1019.57|1020.07|1018.57|1
1628673300000|2021-08-11 09:15:00|1020.32|1019.32|1019.82|1018.57|1020.32|1019.32|1019.82|1018.57|3
1628673600000|2021-08-11 09:20:00|1020.07|1018.82|1019.82|1018.82|1020.07|1018.82|1019.82|1018.57|0
1628673900000|2021-08-11 09:25:00|1019.57|1018.57|1020.07|1018.82|1020.07|1018.82|1019.57|1018.32|0
1628674200000|2021-08-11 09:30:00|1020.32|1019.07|1020.32|1019.32|1020.57|1019.32|1020.32|1019.07|0
1628674500000|2021-08-11 09:35:00|1020.57|1019.57|1020.07|1018.82|1020.57|1019.82|1019.82|1018.82|3
1628674800000|2021-08-11 09:40:00|1019.82|1018.57|1019.57|1018.57|1019.82|1018.57|1019.57|1018.57|0
1628675100000|2021-08-11 09:45:00|1019.32|1018.82|1019.32|1018.32|1019.57|1018.82|1019.32|1018.07|3
1628675400000|2021-08-11 09:50:00|1019.57|1018.07|1019.57|1018.32|1019.82|1018.57|1019.32|1018.07|0
1628675700000|2021-08-11 09:55:00|1019.82|1018.57|1019.82|1018.82|1019.82|1018.82|1019.82|1018.57|0
1628676000000|2021-08-11 10:00:00|1020.07|1019.07|1020.07|1019.32|1020.07|1019.32|1020.07|1019.07|0
1628676300000|2021-08-11 10:05:00|1020.57|1019.57|1020.57|1019.57|1020.82|1020.07|1020.57|1019.32|3
1628676600000|2021-08-11 10:10:00|1020.32|1019.32|1019.07|1018.07|1020.32|1019.32|1019.07|1017.82|1
1628676900000|2021-08-11 10:15:00|1018.82|1018.32|1019.57|1018.82|1019.82|1018.82|1018.82|1018.07|1
1628677200000|2021-08-11 10:20:00|1019.32|1018.32|1019.57|1018.32|1019.57|1018.32|1019.32|1018.07|1
1628677500000|2021-08-11 10:25:00|1019.32|1018.57|1019.32|1018.57|1019.32|1018.57|1019.32|1018.32|2
1628677800000|2021-08-11 10:30:00|1019.57||1019.82||1019.82||1019.57||0
1628678100000|2021-08-11 10:35:00|1020.07|1018.82|1020.07|1019.07|1020.07|1019.07|1020.07|1018.82|1
1628678400000|2021-08-11 10:40:00|1020.32|1019.32|1020.32|1019.07|1020.32|1019.32|1020.32|1019.07|1
1628678700000|2021-08-11 10:45:00|1020.07|1018.82|1020.32|1019.07|1020.32|1019.07|1020.07|1018.82|0
1628679000000|2021-08-11 10:50:00|1020.07|1019.32|1020.32|1019.07|1020.32|1019.32|1020.07|1018.82|2
1628679300000|2021-08-11 10:55:00||1019.32||1019.32||1019.32||1019.07|0
1628679600000|2021-08-11 11:00:00||1019.07||1019.32||1019.32||1019.07|0
1628679900000|2021-08-11 11:05:00|1019.82|1019.07|1020.07|1019.07|1020.32|1019.07|1019.82|1018.82|6
1628680200000|2021-08-11 11:10:00||1018.82||1019.07||1019.07||1018.82|0
1628680500000|2021-08-11 11:15:00|1019.82|1019.32|1019.82|1018.57|1020.07|1019.32|1019.82|1018.57|2
1628680800000|2021-08-11 11:20:00|1019.57|1018.82|1020.07|1019.07|1020.07|1019.07|1019.57|1018.82|1
1628681100000|2021-08-11 11:25:00|1019.82|1018.57|1019.32|1018.57|1019.82|1018.82|1019.32|1018.57|9
1628681400000|2021-08-11 11:30:00|1019.07|1018.07|1019.32|1018.57|1019.32|1018.57|1018.57|1017.57|28
1628681700000|2021-08-11 11:35:00|1019.57|1018.07|1019.32|1018.07|1019.57|1018.57|1019.32|1018.07|6
1628682000000|2021-08-11 11:40:00|1019.12|1017.87|1019.12|1017.87|1019.12|1017.87|1019.12|1017.87|1
1628682300000|2021-08-11 11:45:00|1018.87|1017.62|1018.37|1017.62|1018.87|1017.62|1018.37|1017.37|7
1628682600000|2021-08-11 11:50:00|1018.62|1017.37|1019.62|1018.37|1019.62|1018.37|1018.62|1017.37|52
1628682900000|2021-08-11 11:55:00|1019.37|1018.12|1019.12|1018.12|1019.37|1018.12|1019.12|1018.12|0
1628683200000|2021-08-11 12:00:00|1018.87|1017.87|1018.87|1017.87|1018.87|1018.12|1018.87|1017.87|0
1628683500000|2021-08-11 12:05:00|1019.12|1017.62|1018.87|1017.62|1019.12|1017.87|1018.37|1017.62|9
1628683800000|2021-08-11 12:10:00|1018.62|1017.87|1018.87|1017.62|1018.87|1017.87|1018.37|1017.37|0
1628684100000|2021-08-11 12:15:00|1018.62||1018.87||1018.87||1018.37||7
1628684400000|2021-08-11 12:20:00||1017.87||1017.87||1018.12||1017.62|5
1628684700000|2021-08-11 12:25:00|1018.62|1018.12|1018.62|1017.37|1018.62|1018.12|1018.62|1017.37|2
1628685000000|2021-08-11 12:30:00|1018.87|1017.62|1019.12|1018.12|1019.87|1018.62|1018.87|1017.62|31
1628685300000|2021-08-11 12:35:00|1018.87|1017.87|1019.12|1018.12|1019.37|1018.12|1018.87|1017.62|0
1628685600000|2021-08-11 12:40:00|1019.37|1017.87|1019.62|1018.62|1019.87|1018.62|1019.12|1017.87|0
1628685900000|2021-08-11 12:45:00|1019.37|1018.37|1019.87|1018.62|1019.87|1018.62|1019.37|1018.12|0
1628686200000|2021-08-11 12:50:00|1020.12|1018.87|1020.12|1019.12|1020.12|1019.12|1019.87|1018.87|6
1628686500000|2021-08-11 12:55:00|1019.87|1018.87|1019.62|1018.62|1019.87|1019.12|1019.62|1018.37|5
1628686800000|2021-08-11 13:00:00|1019.87|1018.37|1019.62|1018.62|1019.87|1018.62|1019.62|1018.37|0
1628687100000|2021-08-11 13:05:00|1019.87|1018.37|1020.12|1018.87|1020.12|1019.12|1019.62|1018.37|0
1628687400000|2021-08-11 13:10:00|1019.87|1018.62|1020.12|1019.12|1020.12|1019.37|1019.87|1018.62|12
1628687700000|2021-08-11 13:15:00|1019.87|1018.62|1019.37|1018.12|1019.87|1018.62|1019.37|1018.12|5
1628688000000|2021-08-11 13:20:00|1019.12|1017.87|1019.62|1018.37|1019.62|1018.62|1019.12|1017.87|0
1628688300000|2021-08-11 13:25:00|1019.87|1018.62|1019.87|1018.62|1019.87|1018.62|1019.62|1018.37|0
1628688600000|2021-08-11 13:30:00|1019.62|1018.12|1018.12|1016.87|1019.87|1018.62|1018.12|1016.87|5
1628688900000|2021-08-11 13:35:00|1018.37|1017.12|1019.12|1018.12|1019.12|1018.37|1018.12|1017.12|45
1628689200000|2021-08-11 13:40:00|1018.87|1018.37|1019.12|1018.12|1019.62|1018.37|1018.87|1018.12|36
1628689500000|2021-08-11 13:45:00|1018.87|1017.62|1018.62|1017.87|1019.37|1018.12|1018.62|1017.62|18
1628689800000|2021-08-11 13:50:00|1018.87|1017.37|1017.87|1016.87|1018.87|1017.37|1017.87|1016.62|42
1628690100000|2021-08-11 13:55:00|1017.62|1016.62|1017.87|1016.62|1017.87|1016.62|1017.12|1016.12|2
1628690400000|2021-08-11 14:00:00|1017.62|1016.12|1017.37|1016.37|1017.62|1016.37|1016.87|1015.87|15
1628690700000|2021-08-11 14:05:00|1017.62|1016.62|1017.87|1017.12|1018.12|1017.37|1017.62|1016.62|15
1628691000000|2021-08-11 14:10:00|1018.12||1018.12||1018.37||1017.87||63
1628691300000|2021-08-11 14:15:00|1018.37|1017.37|1017.61|1016.11|1018.87|1017.62|1017.61|1016.11|14
1628691600000|2021-08-11 14:20:00|1017.53|1016.03|1017.68|1016.18|1017.92|1016.42|1017.39|1015.89|0
1628691900000|2021-08-11 14:25:00|1017.69|1016.19|1017.92|1016.42|1017.96|1016.46|1017.56|1016.06|10
1628692200000|2021-08-11 14:30:00|1017.9|1016.4|1017.53|1016.03|1017.94|1016.44|1017.34|1015.84|0
1628692500000|2021-08-11 14:35:00|1017.45|1015.95|1017.37|1015.87|1017.5|1016|1017.14|1015.64|0
1628692800000|2021-08-11 14:40:00|1017.39|1015.89|1017.94|1016.44|1018.05|1016.55|1017.27|1015.77|0
1628693100000|2021-08-11 14:45:00|1017.95|1016.45|1017.65|1016.15|1017.95|1016.45|1017.58|1016.08|0
1628693400000|2021-08-11 14:50:00|1017.66|1016.16|1017.4|1015.9|1017.69|1016.19|1017.27|1015.77|0
1628693700000|2021-08-11 14:55:00|1017.39|1015.89|1017.08|1015.58|1017.39|1015.89|1016.98|1015.48|0
1628694000000|2021-08-11 15:00:00|1017.1|1015.6|1016.6|1015.1|1017.11|1015.61|1016.47|1014.97|0
1628694300000|2021-08-11 15:05:00|1016.56|1015.06|1015.75|1014.25|1016.72|1015.22|1015.71|1014.21|0
1628694600000|2021-08-11 15:10:00|1015.74|1014.24|1016.06|1014.56|1016.21|1014.71|1015.61|1014.11|0
1628694900000|2021-08-11 15:15:00|1016.03|1014.53|1016.11|1014.61|1016.22|1014.72|1015.88|1014.38|0
1628695200000|2021-08-11 15:20:00|1016.19|1014.69|1016.79|1015.29|1016.88|1015.38|1016.19|1014.69|0
1628695500000|2021-08-11 15:25:00|1016.77|1015.27|1016.25|1014.75|1016.8|1015.3|1016.08|1014.58|0
1628695800000|2021-08-11 15:30:00|1016.24|1014.74|1016.4|1014.9|1016.82|1015.32|1015.9|1014.4|0
1628696100000|2021-08-11 15:35:00|1016.38|1014.88|1016.81|1015.31|1017.17|1015.67|1016.38|1014.88|0
1628696400000|2021-08-11 15:40:00|1016.8|1015.3|1016.26|1014.76|1016.83|1015.33|1016.26|1014.76|0
1628696700000|2021-08-11 15:45:00|1016.28|1014.78|1016.23|1014.73|1016.58|1015.08|1016.23|1014.73|0
1628697000000|2021-08-11 15:50:00|1016.21|1014.71|1016|1014.5|1016.29|1014.79|1016|1014.5|0
1628697300000|2021-08-11 15:55:00|1015.99|1014.49|1016.46|1014.96|1016.6|1015.1|1015.99|1014.49|0
1628697600000|2021-08-11 16:00:00|1016.41|1014.91|1016.96|1015.46|1017.02|1015.52|1016.36|1014.86|0
1628697900000|2021-08-11 16:05:00|1016.97|1015.47|1016.99|1015.49|1017.1|1015.6|1016.87|1015.37|0
1628698200000|2021-08-11 16:10:00|1016.97|1015.47|1016.81|1015.31|1016.99|1015.49|1016.66|1015.16|0
1628698500000|2021-08-11 16:15:00|1016.79|1015.29|1016.7|1015.2|1016.83|1015.33|1016.66|1015.16|0
1628698800000|2021-08-11 16:20:00|1016.69|1015.19|1016.99|1015.49|1016.99|1015.49|1016.58|1015.08|0
1628699100000|2021-08-11 16:25:00|1016.98|1015.48|1017.17|1015.67|1017.2|1015.7|1016.96|1015.46|0
1628699400000|2021-08-11 16:30:00|1017.15|1015.65|1017.42|1015.92|1017.42|1015.92|1017.07|1015.57|0
1628699700000|2021-08-11 16:35:00|1017.44|1015.94|1017.38|1015.88|1017.54|1016.04|1017.25|1015.75|0
1628700000000|2021-08-11 16:40:00|1017.39|1015.89|1017.5|1016|1017.5|1016|1017.25|1015.75|0
1628700300000|2021-08-11 16:45:00|1017.49|1015.99|1017.38|1015.88|1017.54|1016.04|1017.25|1015.75|0
1628700600000|2021-08-11 16:50:00|1017.46|1015.96|1017.44|1015.94|1017.55|1016.05|1017.33|1015.83|0
1628700900000|2021-08-11 16:55:00|1017.46|1015.96|1017.57|1016.07|1017.57|1016.07|1017.41|1015.91|0
1628701200000|2021-08-11 17:00:00|1017.55|1016.05|1017.71|1016.21|1017.84|1016.34|1017.46|1015.96|0
1628701500000|2021-08-11 17:05:00|1017.73|1016.23|1017.94|1016.44|1017.94|1016.44|1017.63|1016.13|0
1628701800000|2021-08-11 17:10:00|1017.96|1016.46|1017.68|1016.18|1018.02|1016.52|1017.55|1016.05|0
1628702100000|2021-08-11 17:15:00|1017.7|1016.2|1017.62|1016.12|1017.7|1016.2|1017.49|1015.99|0
1628702400000|2021-08-11 17:20:00|1017.63|1016.13|1017.65|1016.15|1017.65|1016.15|1017.5|1016|0
1628702700000|2021-08-11 17:25:00|1017.67|1016.17|1017.84|1016.34|1017.86|1016.36|1017.63|1016.13|0
1628703000000|2021-08-11 17:30:00|1017.85|1016.35|1017.62|1016.12|1017.88|1016.38|1017.52|1016.02|0
1628703300000|2021-08-11 17:35:00|1017.63|1016.13|1017.2|1015.7|1017.63|1016.13|1017.2|1015.7|0
1628703600000|2021-08-11 17:40:00|1017.24|1015.74|1017.42|1015.92|1017.54|1016.04|1017.2|1015.7|0
1628703900000|2021-08-11 17:45:00|1017.44|1015.94|1017.52|1016.02|1017.6|1016.1|1017.42|1015.92|0
1628704200000|2021-08-11 17:50:00|1017.54|1016.04|1017.6|1016.1|1017.6|1016.1|1017.42|1015.92|0
1628704500000|2021-08-11 17:55:00|1017.68|1016.18|1017.49|1015.99|1017.68|1016.18|1017.46|1015.96|0
1628704800000|2021-08-11 18:00:00|1017.47|1015.97|1017.54|1016.04|1017.63|1016.13|1017.34|1015.84|0
1628705100000|2021-08-11 18:05:00|1017.55|1016.05|1017.8|1016.3|1017.8|1016.3|1017.54|1016.04|0
1628705400000|2021-08-11 18:10:00|1017.78|1016.28|1017.67|1016.17|1017.8|1016.3|1017.65|1016.15|0
1628705700000|2021-08-11 18:15:00|1017.75|1016.25|1017.49|1015.99|1017.75|1016.25|1017.47|1015.97|0
1628706000000|2021-08-11 18:20:00|1017.48|1015.98|1017.34|1015.84|1017.6|1016.1|1017.33|1015.83|0
1628706300000|2021-08-11 18:25:00|1017.36|1015.86|1017.59|1016.09|1017.59|1016.09|1017.33|1015.83|0
1628706600000|2021-08-11 18:30:00|1017.6|1016.1|1017.63|1016.13|1017.81|1016.31|1017.59|1016.09|0
1628706900000|2021-08-11 18:35:00|1017.64|1016.14|1017.75|1016.25|1017.76|1016.26|1017.63|1016.13|0
1628707200000|2021-08-11 18:40:00|1017.76|1016.26|1017.63|1016.13|1017.84|1016.34|1017.57|1016.07|0
1628707500000|2021-08-11 18:45:00|1017.65|1016.15|1017.73|1016.23|1017.75|1016.25|1017.63|1016.13|0
1628707800000|2021-08-11 18:50:00|1017.72|1016.22|1017.71|1016.21|1017.72|1016.22|1017.59|1016.09|0
1628708100000|2021-08-11 18:55:00|1017.7|1016.2|1017.91|1016.41|1018|1016.5|1017.7|1016.2|0
1628708400000|2021-08-11 19:00:00|1017.83|1016.33|1017.86|1016.36|1017.94|1016.44|1017.75|1016.25|0
1628708700000|2021-08-11 19:05:00|1017.88|1016.38|1018.2|1016.7|1018.22|1016.72|1017.84|1016.34|0
1628709000000|2021-08-11 19:10:00|1018.18|1016.68|1018.22|1016.72|1018.25|1016.75|1018.1|1016.6|0
1628709300000|2021-08-11 19:15:00|1018.23|1016.73|1018.28|1016.78|1018.31|1016.81|1018.09|1016.59|0
1628709600000|2021-08-11 19:20:00|1018.29|1016.79|1018.26|1016.76|1018.34|1016.84|1018.2|1016.7|0
1628709900000|2021-08-11 19:25:00|1018.28|1016.78|1018.43|1016.93|1018.43|1016.93|1018.24|1016.74|0
1628710200000|2021-08-11 19:30:00|1018.41|1016.91|1018.41|1016.91|1018.52|1017.02|1018.22|1016.72|0
1628710500000|2021-08-11 19:35:00|1018.39|1016.89|1018.22|1016.72|1018.39|1016.89|1018.13|1016.63|0
1628710800000|2021-08-11 19:40:00|1018.2|1016.7|1018.09|1016.59|1018.23|1016.73|1017.99|1016.49|0
1628711100000|2021-08-11 19:45:00|1018.1|1016.6|1018.36|1016.86|1018.4|1016.9|1018.07|1016.57|0
1628711400000|2021-08-11 19:50:00|1018.34|1016.84|1018.3|1016.8|1018.54|1017.04|1018.18|1016.68|0
1628711700000|2021-08-11 19:55:00|1018.31|1016.81|1018.62|1017.12|1018.64|1017.14|1018.28|1016.78|0
1628712000000|2021-08-11 20:00:00|1018.61|1017.11|1018.63|1017.13|1018.67|1017.17|1018.5|1017|0
1628712300000|2021-08-11 20:05:00|1018.62|1017.12|1018.5|1017|1018.67|1017.17|1018.5|1017|0
1628712600000|2021-08-11 20:10:00|1018.54|1017.04|1018.5|1017|1018.54|1017.04|1018.5|1017|0
1628713500000|2021-08-11 20:25:00|1018.54|1017.04|1018.58|1017.08|1018.58|1017.08|1018.54|1017.04|0
1628713800000|2021-08-11 20:30:00|1018.59|1017.09|1018.67|1017.17|1018.74|1017.24|1018.58|1017.08|0
1628714100000|2021-08-11 20:35:00|1018.68|1017.18|1018.67|1017.17|1018.74|1017.24|1018.67|1017.17|0
1628714400000|2021-08-11 20:40:00|1018.68|1017.18|1018.74|1017.24|1018.78|1017.28|1018.68|1017.18|0
1628714700000|2021-08-11 20:45:00|1018.73|1017.23|1018.74|1017.24|1018.74|1017.24|1018.67|1017.17|0
1628715000000|2021-08-11 20:50:00|1018.78|1017.28|1018.74|1017.24|1018.78|1017.28|1018.74|1017.24|0
1628715300000|2021-08-11 20:55:00|1018.73|1017.23|1018.72|1017.22|1018.76|1017.26|1018.67|1017.17|0
1628715600000|2021-08-11 21:00:00|1018.7|1017.2|1018.72|1017.22|1018.72|1017.22|1018.7|1017.2|0
1628715900000|2021-08-11 21:05:00|1018.74|1017.24|1018.65|1017.15|1018.74|1017.24|1018.6|1017.1|0
1628716200000|2021-08-11 21:10:00|1018.67|1017.17|1018.65|1017.15|1018.69|1017.19|1018.65|1017.15|0
1628716500000|2021-08-11 21:15:00|1018.69|1017.19|1018.61|1017.11|1018.69|1017.19|1018.58|1017.08|0
1628716800000|2021-08-11 21:20:00|1018.63|1017.13|1018.61|1017.11|1018.67|1017.17|1018.61|1017.11|0
1628717100000|2021-08-11 21:25:00|1018.58|1017.08|1018.61|1017.11|1018.63|1017.13|1018.58|1017.08|0
1628717400000|2021-08-11 21:30:00|1018.63|1017.13|1018.63|1017.13|1018.63|1017.13|1018.58|1017.08|0
1628717700000|2021-08-11 21:35:00|1018.65|1017.15|1018.65|1017.15|1018.67|1017.17|1018.65|1017.15|0
1628718000000|2021-08-11 21:40:00|1018.63|1017.13|1018.63|1017.13|1018.63|1017.13|1018.63|1017.13|0
1628718300000|2021-08-11 21:45:00|1018.65|1017.15|1018.61|1017.11|1018.65|1017.15|1018.56|1017.06|0
1628718600000|2021-08-11 21:50:00|1018.58|1017.08|1018.6|1017.1|1018.6|1017.1|1018.58|1017.08|0
1628718900000|2021-08-11 21:55:00|1018.54|1017.04|1018.5|1017|1018.58|1017.08|1018.5|1017|0
1628719200000|2021-08-11 22:00:00|1018.45|1016.95|1018.46|1016.96|1018.59|1017.09|1018.37|1016.87|0
1628719500000|2021-08-11 22:05:00|1018.45|1016.95|1018.63|1017.13|1018.63|1017.13|1018.43|1016.93|0
1628719800000|2021-08-11 22:10:00|1018.64|1017.14|1018.5|1017|1018.66|1017.16|1018.5|1017|0
1628720100000|2021-08-11 22:15:00|1018.52|1017.02|1018.54|1017.04|1018.54|1017.04|1018.46|1016.96|0
1628720400000|2021-08-11 22:20:00|1018.55|1017.05|1018.54|1017.04|1018.59|1017.09|1018.54|1017.04|0
1628720700000|2021-08-11 22:25:00|1018.55|1017.05|1018.5|1017|1018.59|1017.09|1018.5|1017|0
1628721000000|2021-08-11 22:30:00|1018.48|1016.98|1018.46|1016.96|1018.5|1017|1018.41|1016.91|0
1628721300000|2021-08-11 22:35:00|1018.45|1016.95|1018.41|1016.91|1018.46|1016.96|1018.41|1016.91|0
1628721600000|2021-08-11 22:40:00|1018.42|1016.92|1018.37|1016.87|1018.46|1016.96|1018.37|1016.87|0
1628721900000|2021-08-11 22:45:00|1018.38|1016.88|1018.41|1016.91|1018.41|1016.91|1018.38|1016.88|0
1628722200000|2021-08-11 22:50:00|1018.42|1016.92|1018.46|1016.96|1018.46|1016.96|1018.42|1016.92|0
1628722500000|2021-08-11 22:55:00|1018.45|1016.95|1018.37|1016.87|1018.46|1016.96|1018.3|1016.8|0
1628722800000|2021-08-11 23:00:00|1018.36|1016.86|1018.41|1016.91|1018.41|1016.91|1018.3|1016.8|0
1628723100000|2021-08-11 23:05:00|1018.4|1016.9|1018.37|1016.87|1018.41|1016.91|1018.37|1016.87|0
1628723400000|2021-08-11 23:10:00|1018.36|1016.86|1018.41|1016.91|1018.41|1016.91|1018.3|1016.8|0
1628723700000|2021-08-11 23:15:00|1018.42|1016.92|1018.41|1016.91|1018.46|1016.96|1018.37|1016.87|0
1628724000000|2021-08-11 23:20:00|1018.42|1016.92|1018.46|1016.96|1018.46|1016.96|1018.41|1016.91|0
1628724300000|2021-08-11 23:25:00|1018.45|1016.95|1018.47|1016.97|1018.47|1016.97|1018.38|1016.88|0
1628724600000|2021-08-11 23:30:00|1018.46|1016.96|1018.42|1016.92|1018.47|1016.97|1018.31|1016.81|0
1628724900000|2021-08-11 23:35:00|1018.4|1016.9|1018.42|1016.92|1018.55|1017.05|1018.4|1016.9|0
1628725200000|2021-08-11 23:40:00|1018.41|1016.91|1018.31|1016.81|1018.41|1016.91|1018.31|1016.81|0
1628725500000|2021-08-11 23:45:00|1018.29|1016.79|1018.27|1016.77|1018.31|1016.81|1018.27|1016.77|0
1628725800000|2021-08-11 23:50:00|1018.29|1016.79|1018.38|1016.88|1018.42|1016.92|1018.27|1016.77|0
1628726100000|2021-08-11 23:55:00|1018.39|1016.89|1018.31|1016.81|1018.42|1016.92|1018.27|1016.77|0
1628726400000|2021-08-12 00:00:00|1018.32|1016.82|1018.18|1016.68|1018.38|1016.88|1018.09|1016.59|0
1628726700000|2021-08-12 00:05:00|1018.16|1016.66|1018.38|1016.88|1018.42|1016.92|1018.12|1016.62|0
1628727000000|2021-08-12 00:10:00|1018.39|1016.89|1018.42|1016.92|1018.42|1016.92|1018.23|1016.73|0
1628727300000|2021-08-12 00:15:00|1018.43|1016.93|1018.17|1016.67|1018.65|1017.15|1018.06|1016.56|0
1628727600000|2021-08-12 00:20:00|1018.16|1016.66|1018.51|1017.01|1018.68|1017.18|1018.16|1016.66|0
1628727900000|2021-08-12 00:25:00|1018.53|1017.03|1018.28|1016.78|1018.58|1017.08|1018.27|1016.77|0
1628728200000|2021-08-12 00:30:00|1018.27|1016.77|1018.17|1016.67|1018.38|1016.88|1018.17|1016.67|0
1628728500000|2021-08-12 00:35:00|1018.19|1016.69|1018.06|1016.56|1018.38|1016.88|1018.06|1016.56|0
1628728800000|2021-08-12 00:40:00|1018.03|1016.53|1017.8|1016.3|1018.03|1016.53|1017.76|1016.26|0
1628729100000|2021-08-12 00:45:00|1017.82|1016.32|1017.65|1016.15|1017.86|1016.36|1017.64|1016.14|0
1628729400000|2021-08-12 00:50:00|1017.67|1016.17|1017.86|1016.36|1017.86|1016.36|1017.65|1016.15|0
1628729700000|2021-08-12 00:55:00|1017.84|1016.34|1017.65|1016.15|1017.84|1016.34|1017.55|1016.05|0
1628730000000|2021-08-12 01:00:00|1017.64|1016.14|1017.9|1016.4|1017.96|1016.46|1017.55|1016.05|0
1628730300000|2021-08-12 01:05:00|1017.89|1016.39|1017.86|1016.36|1017.96|1016.46|1017.76|1016.26|0
1628730600000|2021-08-12 01:10:00|1017.83|1016.33|1017.86|1016.36|1017.86|1016.36|1017.76|1016.26|0
1628730900000|2021-08-12 01:15:00|1017.83|1016.33|1017.98|1016.48|1018.02|1016.52|1017.66|1016.16|0
1628731200000|2021-08-12 01:20:00|1017.96|1016.46|1017.77|1016.27|1017.98|1016.48|1017.72|1016.22|0
1628731500000|2021-08-12 01:25:00|1017.76|1016.26|1017.78|1016.28|1017.89|1016.39|1017.67|1016.17|0
1628731800000|2021-08-12 01:30:00|1017.79|1016.29|1017.78|1016.28|1017.89|1016.39|1017.67|1016.17|0
1628732100000|2021-08-12 01:35:00|1017.8|1016.3|1017.72|1016.22|1017.88|1016.38|1017.67|1016.17|0
1628732400000|2021-08-12 01:40:00|1017.73|1016.23|1017.42|1015.92|1017.78|1016.28|1017.36|1015.86|0
1628732700000|2021-08-12 01:45:00|1017.43|1015.93|1017.37|1015.87|1017.58|1016.08|1017.36|1015.86|0
1628733000000|2021-08-12 01:50:00|1017.42|1015.92|1017.47|1015.97|1017.68|1016.18|1017.36|1015.86|0
1628733300000|2021-08-12 01:55:00|1017.46|1015.96|1017.47|1015.97|1017.57|1016.07|1017.37|1015.87|0
1628733600000|2021-08-12 02:00:00|1017.46|1015.96|1017.78|1016.28|1017.78|1016.28|1017.46|1015.96|0
1628733900000|2021-08-12 02:05:00|1017.82|1016.32|1017.57|1016.07|1017.88|1016.38|1017.51|1016.01|0
1628734200000|2021-08-12 02:10:00|1017.47|1015.97|1017.58|1016.08|1017.58|1016.08|1017.47|1015.97|0
1628734500000|2021-08-12 02:15:00|1017.57|1016.07|1017.67|1016.17|1017.72|1016.22|1017.46|1015.96|0
1628734800000|2021-08-12 02:20:00|1017.69|1016.19|1017.57|1016.07|1017.77|1016.27|1017.56|1016.06|0
1628735100000|2021-08-12 02:25:00|1017.56|1016.06|1017.77|1016.27|1017.78|1016.28|1017.56|1016.06|0
1628735400000|2021-08-12 02:30:00|1017.76|1016.26|1017.62|1016.12|1017.78|1016.28|1017.57|1016.07|0
1628735700000|2021-08-12 02:35:00|1017.61|1016.11|1017.62|1016.12|1017.78|1016.28|1017.57|1016.07|0
1628736000000|2021-08-12 02:40:00|1017.63|1016.13|1017.62|1016.12|1017.68|1016.18|1017.57|1016.07|0
1628736300000|2021-08-12 02:45:00|1017.63|1016.13|1017.78|1016.28|1017.83|1016.33|1017.57|1016.07|0
1628736600000|2021-08-12 02:50:00|1017.75|1016.25|1017.58|1016.08|1017.78|1016.28|1017.58|1016.08|0
1628736900000|2021-08-12 02:55:00|1017.61|1016.11|1017.69|1016.19|1017.69|1016.19|1017.58|1016.08|0
1628737200000|2021-08-12 03:00:00|1017.67|1016.17|1017.94|1016.44|1017.94|1016.44|1017.63|1016.13|0
1628737500000|2021-08-12 03:05:00|1017.95|1016.45|1018.15|1016.65|1018.31|1016.81|1017.94|1016.44|0
1628737800000|2021-08-12 03:10:00|1018.17|1016.67|1018.21|1016.71|1018.31|1016.81|1018.1|1016.6|0
1628738100000|2021-08-12 03:15:00|1018.18|1016.68|1018.05|1016.55|1018.18|1016.68|1018|1016.5|0
1628738400000|2021-08-12 03:20:00|1018.03|1016.53|1018.11|1016.61|1018.21|1016.71|1018.01|1016.51|0
1628738700000|2021-08-12 03:25:00|1018.1|1016.6|1018.11|1016.61|1018.21|1016.71|1018.05|1016.55|0
1628739000000|2021-08-12 03:30:00|1018.09|1016.59|1018.06|1016.56|1018.12|1016.62|1018.01|1016.51|0
1628739300000|2021-08-12 03:35:00|1018.07|1016.57|1018.12|1016.62|1018.22|1016.72|1018.01|1016.51|0
1628739600000|2021-08-12 03:40:00|1018.13|1016.63|1018.23|1016.73|1018.23|1016.73|1018.13|1016.63|0
1628739900000|2021-08-12 03:45:00|1018.22|1016.72|1018.03|1016.53|1018.22|1016.72|1018.03|1016.53|0
1628740200000|2021-08-12 03:50:00|1018.04|1016.54|1017.82|1016.32|1018.13|1016.63|1017.82|1016.32|0
1628740500000|2021-08-12 03:55:00|1017.79|1016.29|1017.82|1016.32|1018.02|1016.52|1017.72|1016.22|0
1628740800000|2021-08-12 04:00:00|1017.83|1016.33|1017.71|1016.21|1017.92|1016.42|1017.71|1016.21|0
1628741100000|2021-08-12 04:05:00|1017.7|1016.2|1017.71|1016.21|1017.71|1016.21|1017.61|1016.11|0
1628741400000|2021-08-12 04:10:00|1017.7|1016.2|1017.7|1016.2|1017.71|1016.21|1017.7|1016.2|0
1628741700000|2021-08-12 04:15:00|1017.67|1016.17|1017.71|1016.21|1017.81|1016.31|1017.6|1016.1|0
1628742000000|2021-08-12 04:20:00|1017.7|1016.2|1017.7|1016.2|1017.8|1016.3|1017.64|1016.14|0
1628742300000|2021-08-12 04:25:00|1017.68|1016.18|1017.64|1016.14|1017.7|1016.2|1017.59|1016.09|0
1628742600000|2021-08-12 04:30:00|1017.66|1016.16|1017.6|1016.1|1017.7|1016.2|1017.6|1016.1|0
1628742900000|2021-08-12 04:35:00|1017.57|1016.07|1017.51|1016.01|1017.61|1016.11|1017.5|1016|0
1628743200000|2021-08-12 04:40:00|1017.5|1016|1017.5|1016|1017.61|1016.11|1017.5|1016|0
1628743500000|2021-08-12 04:45:00|1017.47|1015.97|1017.29|1015.79|1017.5|1016|1017.29|1015.79|0
1628743800000|2021-08-12 04:50:00|1017.26|1015.76|1017.09|1015.59|1017.26|1015.76|1017.09|1015.59|0
1628744100000|2021-08-12 04:55:00|1017.12|1015.62|1017.34|1015.84|1017.39|1015.89|1017.09|1015.59|0
1628744400000|2021-08-12 05:00:00|1017.33|1015.83|1017.07|1015.57|1017.39|1015.89|1017.07|1015.57|0
1628744700000|2021-08-12 05:05:00|1017.08|1015.58|1017.09|1015.59|1017.19|1015.69|1016.98|1015.48|0
1628745000000|2021-08-12 05:10:00|1017.08|1015.58|1017.28|1015.78|1017.28|1015.78|1017.07|1015.57|0
1628745300000|2021-08-12 05:15:00|1017.26|1015.76|1017.08|1015.58|1017.26|1015.76|1017.07|1015.57|0
1628745600000|2021-08-12 05:20:00|1017.07|1015.57|1016.98|1015.48|1017.19|1015.69|1016.98|1015.48|0
1628745900000|2021-08-12 05:25:00|1016.99|1015.49|1016.77|1015.27|1017.09|1015.59|1016.77|1015.27|0
1628746200000|2021-08-12 05:30:00|1016.78|1015.28|1016.8|1015.3|1016.91|1015.41|1016.77|1015.27|0
1628746500000|2021-08-12 05:35:00|1016.77|1015.27|1016.69|1015.19|1016.9|1015.4|1016.69|1015.19|0
1628746800000|2021-08-12 05:40:00|1016.72|1015.22|1016.18|1014.68|1016.79|1015.29|1016.18|1014.68|0
1628747100000|2021-08-12 05:45:00|1016.21|1014.71|1016.39|1014.89|1016.48|1014.98|1016.21|1014.71|0
1628747400000|2021-08-12 05:50:00|1016.38|1014.88|1016.5|1015|1016.5|1015|1016.37|1014.87|0
1628747700000|2021-08-12 05:55:00|1016.47|1014.97|1016.53|1015.03|1016.61|1015.11|1016.29|1014.79|0
1628748000000|2021-08-12 06:00:00|1016.54|1015.04|1016.9|1015.4|1017.2|1015.7|1016.54|1015.04|0
1628748300000|2021-08-12 06:05:00|1016.96|1015.46|1017.2|1015.7|1017.29|1015.79|1016.9|1015.4|0
1628748600000|2021-08-12 06:10:00|1017.19|1015.69|1017.36|1015.86|1017.46|1015.96|1017.09|1015.59|0
1628748900000|2021-08-12 06:15:00|1017.39|1015.89|1017.26|1015.76|1017.45|1015.95|1017.15|1015.65|0
1628749200000|2021-08-12 06:20:00|1017.25|1015.75|1017.05|1015.55|1017.25|1015.75|1016.95|1015.45|0
1628749500000|2021-08-12 06:25:00|1017.06|1015.56|1017.04|1015.54|1017.2|1015.7|1016.84|1015.34|0
1628749800000|2021-08-12 06:30:00|1016.98|1015.48|1016.68|1015.18|1016.98|1015.48|1016.64|1015.14|0
1628750100000|2021-08-12 06:35:00|1016.67|1015.17|1016.31|1014.81|1016.74|1015.24|1016.2|1014.7|0
1628750400000|2021-08-12 06:40:00|1016.34|1014.84|1016.4|1014.9|1016.62|1015.12|1016.29|1014.79|0
1628750700000|2021-08-12 06:45:00|1016.39|1014.89|1016.35|1014.85|1016.45|1014.95|1016.2|1014.7|0
1628751000000|2021-08-12 06:50:00|1016.38|1014.88|1016.71|1015.21|1016.81|1015.31|1016.35|1014.85|0
1628751300000|2021-08-12 06:55:00|1016.68|1015.18|1018.67|1017.17|1018.67|1017.17|1016.55|1015.05|0
1628751600000|2021-08-12 07:00:00|1018.7|1017.2|1020.39|1018.89|1020.8|1019.3|1018.7|1017.2|0
1628751900000|2021-08-12 07:05:00|1020.59|1019.09|1020.04|1018.04|1020.79|1019.29|1018.75|1017.25|19
1628752200000|2021-08-12 07:10:00|1019.79|1018.29|1020.79|1019.79|1020.79|1020.04|1019.54|1018.29|12
1628752500000|2021-08-12 07:15:00|1021.29|1020.04|1021.54|1020.54|1022.04|1020.79|1021.29|1020.04|14
1628752800000|2021-08-12 07:20:00|1021.79|1020.29|1020.79|1019.54|1021.79|1020.29|1020.29|1019.04|6
1628753100000|2021-08-12 07:25:00|1021.04|1019.79|1021.79|1020.79|1021.79|1020.79|1020.54|1019.29|0
1628753400000|2021-08-12 07:30:00|1022.29|1021.04|1021.04|1019.79|1022.29|1021.04|1021.04|1019.79|22
1628753700000|2021-08-12 07:35:00|1020.79|1019.54|1021.79|1020.54|1021.79|1020.54|1020.04|1019.04|5
1628754000000|2021-08-12 07:40:00|1021.54|1020.79|1022.29|1021.29|1022.29|1021.29|1021.29|1020.29|12
1628754300000|2021-08-12 07:45:00|1022.79|1021.54|1022.79|1022.04|1023.04|1022.04|1022.54|1021.29|26
1628754600000|2021-08-12 07:50:00|1023.29|1022.29|1023.04|1022.04|1023.54|1022.29|1022.54|1021.29|22
1628754900000|2021-08-12 07:55:00|1023.29|1021.79|1023.29|1022.04|1023.54|1022.29|1023.04|1021.79|0
1628755200000|2021-08-12 08:00:00|1023.54|1022.29|1023.29|1022.04|1023.54|1022.29|1022.54|1021.54|2
1628755500000|2021-08-12 08:05:00|1023.04|1022.29|1022.79|1021.79|1023.29|1022.29|1022.79|1021.54|13
1628755800000|2021-08-12 08:10:00|1022.54|1022.04|1023.04|1021.79|1023.29|1022.04|1022.54|1021.79|3
1628756100000|2021-08-12 08:15:00|1022.79|1021.54|1023.04|1021.79|1023.04|1021.79|1022.54|1021.54|7
1628756400000|2021-08-12 08:20:00|1022.79||1022.79||1023.04||1022.54||0
1628756700000|2021-08-12 08:25:00|1022.54|1022.04|1023.29|1022.04|1023.29|1022.04|1022.54|1022.04|2
1628757300000|2021-08-12 08:35:00|1023.04|1021.54|1022.54|1021.54|1023.04|1021.54|1022.54|1021.54|3
1628757600000|2021-08-12 08:40:00|1022.29|1021.29|1023.29|1022.29|1023.29|1022.29|1022.29|1021.29|4
1628757900000|2021-08-12 08:45:00|1023.04|1022.04|1023.54|1022.54|1023.54|1022.54|1023.04|1022.04|3
1628758200000|2021-08-12 08:50:00|1023.29|1022.29|1023.29|1022.29|1023.29|1022.54|1023.29|1022.29|0
1628758500000|2021-08-12 08:55:00|1023.04|1022.54|1023.79|1022.79|1024.04|1022.79|1023.04|1022.54|2
1628758800000|2021-08-12 09:00:00|1023.29|1022.54|1023.79|1023.04|1024.29|1023.29|1023.29|1022.54|3
1628759100000|2021-08-12 09:05:00|1023.54|1022.79|1023.54|1022.29|1023.54|1022.79|1023.54|1022.29|6
1628759400000|2021-08-12 09:10:00|1023.29|1022.04|1022.54|1021.79|1023.29|1022.04|1022.54|1021.79|6
1628759700000|2021-08-12 09:15:00|1023.04|1021.54|1023.04|1021.79|1023.29|1022.04|1022.54|1021.54|4
1628760000000|2021-08-12 09:20:00|1023.29|1022.04|1023.79|1022.79|1023.79|1022.79|1023.29|1022.04|5
1628760300000|2021-08-12 09:25:00|1024.04|1022.29|1023.29|1022.29|1024.04|1022.29|1023.29|1022.29|7
1628760600000|2021-08-12 09:30:00|1023.04|1021.79|1022.79|1022.04|1023.29|1022.04|1022.79|1021.79|5
1628760900000|2021-08-12 09:35:00|1023.29|1022.29|1023.54|1022.29|1023.54|1022.29|1022.79|1022.04|2
1628761200000|2021-08-12 09:40:00|1023.79|1022.54|1023.79|1022.54|1023.79|1022.54|1023.04|1022.29|1
1628761500000|2021-08-12 09:45:00|1023.54|1022.79|1023.54|1022.79|1024.04|1022.79|1023.29|1022.79|1
1628762100000|2021-08-12 09:55:00||1022.54||1022.79||1022.79||1022.54|2
1628762400000|2021-08-12 10:00:00||1022.54||1022.79||1022.79||1022.54|0
1628762700000|2021-08-12 10:05:00|1023.29|1022.54|1023.29|1022.29|1023.29|1022.54|1023.29|1022.29|4
1628763000000|2021-08-12 10:10:00|1023.04|1022.04|1023.54|1022.54|1023.54|1022.54|1023.04|1022.04|4
1628763300000|2021-08-12 10:15:00|1023.29|1022.29|1022.79|1021.79|1023.29|1022.29|1022.79|1021.79|0
1628763600000|2021-08-12 10:20:00|1022.29|1022.04|1022.79|1021.79|1023.04|1022.04|1022.29|1021.29|5
1628763900000|2021-08-12 10:25:00|1023.04|1021.54|1022.29|1021.29|1023.04|1021.79|1022.29|1021.29|0
1628764200000|2021-08-12 10:30:00|1022.04|1021.54|1021.79|1020.79|1022.79|1021.54|1021.79|1020.79|1
1628764500000|2021-08-12 10:35:00|1021.54|1021.04|1022.29|1021.04|1022.29|1021.29|1021.54|1020.79|7
1628764800000|2021-08-12 10:40:00|1022.54|1021.29|1022.54|1021.54|1022.54|1021.54|1022.29|1021.29|0
1628765100000|2021-08-12 10:45:00|1022.29|1021.29|1022.04|1020.79|1022.54|1021.29|1022.04|1020.79|2
1628765400000|2021-08-12 10:50:00|1021.79|1020.54|1021.79|1020.79|1021.79|1021.04|1021.79|1020.54|1
1628765700000|2021-08-12 10:55:00|1022.04|1021.29|1021.79|1020.54|1022.04|1021.29|1021.79|1020.54|10
1628766000000|2021-08-12 11:00:00|1021.54|1020.79|1021.79|1020.54|1022.04|1020.79|1021.54|1020.54|5
1628766300000|2021-08-12 11:05:00|1021.54|1020.79|1022.04|1020.79|1022.04|1020.79|1021.54|1020.79|0
1628766600000|2021-08-12 11:10:00|1021.79|1020.54|1021.54|1020.54|1021.79|1020.79|1021.29|1020.29|1
1628766900000|2021-08-12 11:15:00|1022.04|1020.79|1021.79|1020.54|1022.04|1021.04|1021.79|1020.54|5
1628767200000|2021-08-12 11:20:00|1022.04|1020.79|1021.54|1020.54|1022.04|1020.79|1021.54|1020.29|0
1628767500000|2021-08-12 11:25:00|1021.29|1020.29|1021.04|1019.79|1021.29|1020.29|1020.54|1019.79|2
1628767800000|2021-08-12 11:30:00|1020.79|1020.04|1021.04|1020.04|1021.04|1020.04|1020.54|1019.79|1
1628768100000|2021-08-12 11:35:00|1020.79||1021.04||1021.29||1020.79||1
1628768400000|2021-08-12 11:40:00|1021.2|1020.2|1021.2|1020.45|1021.45|1020.45|1020.95|1020.2|1
1628768700000|2021-08-12 11:45:00||1020.2||1020.2||1020.45||1020.2|2
1628769000000|2021-08-12 11:50:00||1020.45||1020.2||1020.45||1020.2|0
1628769300000|2021-08-12 11:55:00||1020.45||1020.2||1020.45||1020.2|2
1628769600000|2021-08-12 12:00:00||1020.45||1020.2||1020.45||1020.2|0
1628769900000|2021-08-12 12:05:00|1020.95|1020.45|1021.45|1020.45|1021.45|1020.45|1020.95|1020.45|2
1628770200000|2021-08-12 12:10:00|1021.2|1020.2|1021.2|1020.2|1021.7|1020.2|1021.2|1020.2|3
1628770500000|2021-08-12 12:15:00|1020.95|1019.95|1020.95|1019.95|1021.2|1020.2|1020.95|1019.95|0
1628770800000|2021-08-12 12:20:00|1020.7|1020.2|1021.2|1019.95|1021.2|1020.2|1020.7|1019.95|2
1628771100000|2021-08-12 12:25:00|1020.95|1019.7|1020.7|1019.7|1020.95|1019.7|1020.45|1019.7|1
1628771400000|2021-08-12 12:30:00|1020.45|1019.45|1020.7|1019.45|1020.95|1019.45|1020.45|1019.45|2
1628771700000|2021-08-12 12:35:00|1020.45|1019.7|1020.45|1019.2|1020.7|1019.7|1019.95|1019.2|2
1628772000000|2021-08-12 12:40:00|1020.95|1019.45|1021.2|1019.95|1021.2|1019.95|1020.95|1019.45|2
1628772300000|2021-08-12 12:45:00|1020.95|1020.2|1021.2|1020.2|1021.2|1020.2|1020.95|1020.2|0
1628772600000|2021-08-12 12:50:00|1020.95||1020.95||1020.95||1020.95||2
1628773200000|2021-08-12 13:00:00|1020.7|1019.7|1020.7|1019.7|1021.2|1019.95|1020.2|1019.45|5
1628773500000|2021-08-12 13:05:00|1021.2|1019.95|1021.45|1020.7|1021.45|1020.7|1020.95|1019.7|37
1628773800000|2021-08-12 13:10:00|1021.2|1020.45|1021.95|1020.7|1021.95|1020.95|1021.2|1020.45|9
1628774100000|2021-08-12 13:15:00|1021.7|1020.95|1021.45|1020.2|1021.7|1020.95|1021.45|1020.2|3
1628774400000|2021-08-12 13:20:00|1021.7|1020.45|1021.45|1020.45|1022.2|1020.95|1021.45|1020.45|25
1628774700000|2021-08-12 13:25:00|1021.2||1021.2||1021.2||1021.2||1
1628775000000|2021-08-12 13:30:00|1020.95|1019.95|1021.95|1020.7|1021.95|1020.7|1020.7|1019.95|17
1628775300000|2021-08-12 13:35:00|1022.2|1020.95|1021.2|1020.45|1022.2|1020.95|1021.2|1020.45|12
1628775600000|2021-08-12 13:40:00|1021.7|1020.7|1022.45|1021.45|1022.7|1021.45|1021.7|1020.7|3
1628775900000|2021-08-12 13:45:00|1022.7|1020.95|1021.7|1020.95|1022.7|1020.95|1021.7|1020.7|11
1628776200000|2021-08-12 13:50:00|1021.2|1020.45|1021.2|1020.45|1021.7|1020.7|1021.2|1020.2|25
1628776500000|2021-08-12 13:55:00|1020.95|1020.2|1021.45|1020.2|1021.45|1020.45|1020.95|1020.2|15
1628776800000|2021-08-12 14:00:00|1021.2|1020.45|1021.7|1020.7|1021.7|1020.7|1021.2|1020.2|1
1628777100000|2021-08-12 14:05:00|1021.45|1020.45|1020.95|1020.2|1021.45|1020.45|1020.7|1019.7|12
1628777400000|2021-08-12 14:10:00|1020.66|1019.91|1021.66|1020.41|1021.66|1020.41|1020.66|1019.91|2
1628777700000|2021-08-12 14:15:00|1021.41|1020.66|1021.06|1019.56|1022.66|1021.41|1021.06|1019.56|20
1628778000000|2021-08-12 14:20:00|1021.08|1019.58|1021.16|1019.66|1021.19|1019.69|1020.87|1019.37|0
1628778300000|2021-08-12 14:25:00|1021.18|1019.68|1021.55|1020.05|1021.56|1020.06|1021.18|1019.68|193
1628778600000|2021-08-12 14:30:00|1021.56|1020.06|1021.56|1020.06|1021.77|1020.27|1021.48|1019.98|69
1628778900000|2021-08-12 14:35:00|1021.58|1020.08|1021.73|1020.23|1021.76|1020.26|1021.43|1019.93|34
1628779200000|2021-08-12 14:40:00|1021.74|1020.24|1021.76|1020.26|1021.89|1020.39|1021.73|1020.23|0
1628779500000|2021-08-12 14:45:00|1021.75|1020.25|1021.89|1020.39|1021.89|1020.39|1021.55|1020.05|0
1628779800000|2021-08-12 14:50:00|1021.9|1020.4|1022.23|1020.73|1022.32|1020.82|1021.9|1020.4|0
1628780100000|2021-08-12 14:55:00|1022.21|1020.71|1022.32|1020.82|1022.32|1020.82|1022.18|1020.68|0
1628780400000|2021-08-12 15:00:00|1022.24|1020.74|1022.1|1020.6|1022.32|1020.82|1022.1|1020.6|0
1628780700000|2021-08-12 15:05:00|1022.11|1020.61|1022.18|1020.68|1022.21|1020.71|1021.79|1020.29|0
1628781000000|2021-08-12 15:10:00|1022.16|1020.66|1021.79|1020.29|1022.19|1020.69|1021.69|1020.19|0
1628781300000|2021-08-12 15:15:00|1021.77|1020.27|1022.18|1020.68|1022.4|1020.9|1021.77|1020.27|0
1628781600000|2021-08-12 15:20:00|1022.17|1020.67|1022.05|1020.55|1022.26|1020.76|1022|1020.5|0
1628781900000|2021-08-12 15:25:00|1022.13|1020.63|1022.1|1020.6|1022.36|1020.86|1021.97|1020.47|0
1628782200000|2021-08-12 15:30:00|1022.18|1020.68|1022.18|1020.68|1022.47|1020.97|1021.87|1020.37|0
1628782500000|2021-08-12 15:35:00|1022.16|1020.66|1022.53|1021.03|1022.53|1021.03|1021.91|1020.41|0
1628782800000|2021-08-12 15:40:00|1022.55|1021.05|1022.62|1021.12|1022.73|1021.23|1022.37|1020.87|0
1628783100000|2021-08-12 15:45:00|1022.61|1021.11|1022.36|1020.86|1022.61|1021.11|1022.2|1020.7|0
1628783400000|2021-08-12 15:50:00|1022.34|1020.84|1022.54|1021.04|1022.73|1021.23|1022.28|1020.78|0
1628783700000|2021-08-12 15:55:00|1022.62|1021.12|1022.34|1020.84|1022.62|1021.12|1022.28|1020.78|0
1628784000000|2021-08-12 16:00:00|1022.36|1020.86|1022.37|1020.87|1022.62|1021.12|1022.36|1020.86|0
1628784300000|2021-08-12 16:05:00|1022.36|1020.86|1022.7|1021.2|1022.78|1021.28|1022.36|1020.86|0
1628784600000|2021-08-12 16:10:00|1022.68|1021.18|1022.78|1021.28|1022.88|1021.38|1022.65|1021.15|0
1628784900000|2021-08-12 16:15:00|1022.77|1021.27|1022.58|1021.08|1022.77|1021.27|1022.28|1020.78|0
1628785200000|2021-08-12 16:20:00|1022.54|1021.04|1022.54|1021.04|1022.63|1021.13|1022.41|1020.91|0
1628785500000|2021-08-12 16:25:00|1022.62|1021.12|1022.78|1021.28|1022.88|1021.38|1022.54|1021.04|0
1628785800000|2021-08-12 16:30:00|1022.8|1021.3|1022.91|1021.41|1022.92|1021.42|1022.78|1021.28|0
1628786100000|2021-08-12 16:35:00|1022.92|1021.42|1022.83|1021.33|1022.94|1021.44|1022.8|1021.3|0
1628786400000|2021-08-12 16:40:00|1022.81|1021.31|1022.73|1021.23|1022.83|1021.33|1022.62|1021.12|0
1628786700000|2021-08-12 16:45:00|1022.71|1021.21|1022.59|1021.09|1022.75|1021.25|1022.57|1021.07|0
1628787000000|2021-08-12 16:50:00|1022.57|1021.07|1022.51|1021.01|1022.7|1021.2|1022.51|1021.01|0
1628787300000|2021-08-12 16:55:00|1022.47|1020.97|1022.63|1021.13|1022.65|1021.15|1022.47|1020.97|0
1628787600000|2021-08-12 17:00:00|1022.62|1021.12|1022.44|1020.94|1022.63|1021.13|1022.28|1020.78|0
1628787900000|2021-08-12 17:05:00|1022.42|1020.92|1022.5|1021|1022.54|1021.04|1022.38|1020.88|0
1628788200000|2021-08-12 17:10:00|1022.49|1020.99|1022.39|1020.89|1022.5|1021|1022.38|1020.88|0
1628788500000|2021-08-12 17:15:00|1022.38|1020.88|1022.38|1020.88|1022.52|1021.02|1022.34|1020.84|0
1628788800000|2021-08-12 17:20:00|1022.39|1020.89|1022.5|1021|1022.63|1021.13|1022.28|1020.78|0
1628789100000|2021-08-12 17:25:00|1022.49|1020.99|1022.47|1020.97|1022.52|1021.02|1022.42|1020.92|0
1628789400000|2021-08-12 17:30:00|1022.46|1020.96|1022.57|1021.07|1022.59|1021.09|1022.46|1020.96|0
1628789700000|2021-08-12 17:35:00|1022.59|1021.09|1022.68|1021.18|1022.68|1021.18|1022.57|1021.07|0
1628790000000|2021-08-12 17:40:00|1022.69|1021.19|1022.59|1021.09|1022.83|1021.33|1022.57|1021.07|0
1628790300000|2021-08-12 17:45:00|1022.57|1021.07|1022.57|1021.07|1022.68|1021.18|1022.47|1020.97|0
1628790600000|2021-08-12 17:50:00|1022.56|1021.06|1022.62|1021.12|1022.72|1021.22|1022.38|1020.88|0
1628790900000|2021-08-12 17:55:00|1022.63|1021.13|1022.49|1020.99|1022.73|1021.23|1022.49|1020.99|0
1628791200000|2021-08-12 18:00:00|1022.51|1021.01|1022.59|1021.09|1022.59|1021.09|1022.36|1020.86|0
1628791500000|2021-08-12 18:05:00|1022.55|1021.05|1022.62|1021.12|1022.7|1021.2|1022.51|1021.01|0
1628791800000|2021-08-12 18:10:00|1022.66|1021.16|1022.73|1021.23|1022.73|1021.23|1022.66|1021.16|0
1628792100000|2021-08-12 18:15:00|1022.72|1021.22|1022.97|1021.47|1023.06|1021.56|1022.72|1021.22|0
1628792400000|2021-08-12 18:20:00|1023.06|1021.56|1023.04|1021.54|1023.09|1021.59|1022.94|1021.44|0
1628792700000|2021-08-12 18:25:00|1023.02|1021.52|1022.96|1021.46|1023.06|1021.56|1022.8|1021.3|0
1628793000000|2021-08-12 18:30:00|1023.04|1021.54|1022.99|1021.49|1023.1|1021.6|1022.94|1021.44|0
1628793300000|2021-08-12 18:35:00|1023.01|1021.51|1023.12|1021.62|1023.14|1021.64|1022.99|1021.49|0
1628793600000|2021-08-12 18:40:00|1023.14|1021.64|1023.01|1021.51|1023.14|1021.64|1022.97|1021.47|0
1628793900000|2021-08-12 18:45:00|1023.02|1021.52|1023.12|1021.62|1023.14|1021.64|1023.02|1021.52|0
1628794200000|2021-08-12 18:50:00|1023.11|1021.61|1023.28|1021.78|1023.28|1021.78|1023.04|1021.54|0
1628794500000|2021-08-12 18:55:00|1023.3|1021.8|1023.3|1021.8|1023.31|1021.81|1023.27|1021.77|0
1628794800000|2021-08-12 19:00:00|1023.31|1021.81|1023.23|1021.73|1023.35|1021.85|1023.23|1021.73|0
1628795100000|2021-08-12 19:05:00|1023.25|1021.75|1023.28|1021.78|1023.43|1021.93|1023.23|1021.73|0
1628795400000|2021-08-12 19:10:00|1023.3|1021.8|1023.28|1021.78|1023.32|1021.82|1023.25|1021.75|0
1628795700000|2021-08-12 19:15:00|1023.27|1021.77|1023.3|1021.8|1023.31|1021.81|1023.17|1021.67|0
1628796000000|2021-08-12 19:20:00|1023.32|1021.82|1023.3|1021.8|1023.45|1021.95|1023.22|1021.72|0
1628796300000|2021-08-12 19:25:00|1023.28|1021.78|1023.33|1021.83|1023.35|1021.85|1023.17|1021.67|0
1628796600000|2021-08-12 19:30:00|1023.32|1021.82|1023.61|1022.11|1023.61|1022.11|1023.19|1021.69|0
1628796900000|2021-08-12 19:35:00|1023.6|1022.1|1024.01|1022.51|1024.01|1022.51|1023.59|1022.09|0
1628797200000|2021-08-12 19:40:00|1024.02|1022.52|1023.33|1021.83|1024.12|1022.62|1023.24|1021.74|0
1628797500000|2021-08-12 19:45:00|1023.41|1021.91|1023.57|1022.07|1023.57|1022.07|1023.28|1021.78|0
1628797800000|2021-08-12 19:50:00|1023.51|1022.01|1023.54|1022.04|1023.88|1022.38|1023.31|1021.81|0
1628798100000|2021-08-12 19:55:00|1023.55|1022.05|1023.32|1021.82|1023.65|1022.15|1023.13|1021.63|0
1628798400000|2021-08-12 20:00:00|1023.31|1021.81|1023.09|1021.59|1023.31|1021.81|1022.85|1021.35|0
1628798700000|2021-08-12 20:05:00|1023.08|1021.58|1022.96|1021.46|1023.09|1021.59|1022.91|1021.41|0
1628799000000|2021-08-12 20:10:00|1022.98|1021.48|1023|1021.5|1023|1021.5|1022.91|1021.41|0
1628799300000|2021-08-12 20:15:00|1023.01|1021.51|1023.05|1021.55|1023.09|1021.59|1023.01|1021.51|0
1628799600000|2021-08-12 20:20:00|1023.04|1021.54|1023.07|1021.57|1023.07|1021.57|1023|1021.5|0
1628799900000|2021-08-12 20:25:00|1023.09|1021.59|1023.05|1021.55|1023.09|1021.59|1023.05|1021.55|0
1628800200000|2021-08-12 20:30:00|1023.06|1021.56|1023.14|1021.64|1023.14|1021.64|1023.05|1021.55|0
1628800500000|2021-08-12 20:35:00|1023.16|1021.66|1023.24|1021.74|1023.29|1021.79|1023.16|1021.66|0
1628800800000|2021-08-12 20:40:00|1023.25|1021.75|1023.24|1021.74|1023.29|1021.79|1023.24|1021.74|0
1628801100000|2021-08-12 20:45:00|1023.18|1021.68|1023.18|1021.68|1023.33|1021.83|1023.18|1021.68|0
1628801400000|2021-08-12 20:50:00|1023.19|1021.69|1023.29|1021.79|1023.33|1021.83|1023.19|1021.69|0
1628801700000|2021-08-12 20:55:00|1023.3|1021.8|1023.33|1021.83|1023.4|1021.9|1023.29|1021.79|0
1628802000000|2021-08-12 21:00:00|1023.34|1021.84|1023.33|1021.83|1023.38|1021.88|1023.33|1021.83|0
1628802300000|2021-08-12 21:05:00|1023.34|1021.84|1023.33|1021.83|1023.36|1021.86|1023.31|1021.81|0
1628802600000|2021-08-12 21:10:00|1023.29|1021.79|1023.4|1021.9|1023.4|1021.9|1023.27|1021.77|0
1628802900000|2021-08-12 21:15:00|1023.33|1021.83|1023.33|1021.83|1023.38|1021.88|1023.29|1021.79|0
1628803200000|2021-08-12 21:20:00|1023.31|1021.81|1023.34|1021.84|1023.36|1021.86|1023.31|1021.81|0
1628803500000|2021-08-12 21:25:00|1023.33|1021.83|1023.31|1021.81|1023.33|1021.83|1023.31|1021.81|0
1628803800000|2021-08-12 21:30:00|1023.29|1021.79|1023.34|1021.84|1023.34|1021.84|1023.29|1021.79|0
1628804100000|2021-08-12 21:35:00|1023.36|1021.86|1023.29|1021.79|1023.4|1021.9|1023.29|1021.79|0
1628804400000|2021-08-12 21:40:00|1023.27|1021.77|1023.25|1021.75|1023.27|1021.77|1023.25|1021.75|0
1628804700000|2021-08-12 21:45:00|1023.24|1021.74|1023.27|1021.77|1023.29|1021.79|1023.24|1021.74|0
1628805000000|2021-08-12 21:50:00|1023.29|1021.79|1023.29|1021.79|1023.29|1021.79|1023.27|1021.77|0
1628805300000|2021-08-12 21:55:00|1023.31|1021.81|1023.31|1021.81|1023.31|1021.81|1023.29|1021.79|0
1628805600000|2021-08-12 22:00:00|1023.28|1021.78|1022.96|1021.46|1023.35|1021.85|1022.94|1021.44|0
1628805900000|2021-08-12 22:05:00|1022.95|1021.45|1022.96|1021.46|1023|1021.5|1022.91|1021.41|0
1628806200000|2021-08-12 22:10:00|1022.95|1021.45|1022.91|1021.41|1022.96|1021.46|1022.85|1021.35|0
1628806500000|2021-08-12 22:15:00|1022.92|1021.42|1022.9|1021.4|1023.05|1021.55|1022.84|1021.34|0
1628806800000|2021-08-12 22:20:00|1022.84|1021.34|1022.95|1021.45|1022.95|1021.45|1022.84|1021.34|0
1628807100000|2021-08-12 22:25:00|1022.93|1021.43|1022.95|1021.45|1022.95|1021.45|1022.84|1021.34|0
1628807400000|2021-08-12 22:30:00|1022.94|1021.44|1022.95|1021.45|1022.95|1021.45|1022.9|1021.4|0
1628807700000|2021-08-12 22:35:00|1022.96|1021.46|1023.04|1021.54|1023.06|1021.56|1022.95|1021.45|0
1628808000000|2021-08-12 22:40:00|1023.05|1021.55|1023.08|1021.58|1023.08|1021.58|1023.04|1021.54|0
1628808300000|2021-08-12 22:45:00|1023.06|1021.56|1023.04|1021.54|1023.08|1021.58|1023.04|1021.54|0
1628808600000|2021-08-12 22:50:00|1023.03|1021.53|1023.04|1021.54|1023.04|1021.54|1022.99|1021.49|0
1628808900000|2021-08-12 22:55:00|1023.03|1021.53|1022.95|1021.45|1023.03|1021.53|1022.95|1021.45|0
1628809200000|2021-08-12 23:00:00|1022.94|1021.44|1022.84|1021.34|1022.99|1021.49|1022.84|1021.34|0
1628809500000|2021-08-12 23:05:00|1022.85|1021.35|1022.9|1021.4|1022.95|1021.45|1022.85|1021.35|0
1628809800000|2021-08-12 23:10:00|1022.91|1021.41|1022.99|1021.49|1022.99|1021.49|1022.86|1021.36|0
1628810100000|2021-08-12 23:15:00|1022.97|1021.47|1022.99|1021.49|1022.99|1021.49|1022.95|1021.45|0
1628810400000|2021-08-12 23:20:00|1022.97|1021.47|1022.9|1021.4|1022.99|1021.49|1022.9|1021.4|0
1628810700000|2021-08-12 23:25:00|1022.91|1021.41|1023.04|1021.54|1023.04|1021.54|1022.91|1021.41|0
1628811000000|2021-08-12 23:30:00|1023.03|1021.53|1022.84|1021.34|1023.03|1021.53|1022.84|1021.34|0
1628811300000|2021-08-12 23:35:00|1022.85|1021.35|1022.84|1021.34|1022.9|1021.4|1022.8|1021.3|0
1628811600000|2021-08-12 23:40:00|1022.85|1021.35|1022.75|1021.25|1022.9|1021.4|1022.75|1021.25|0
1628811900000|2021-08-12 23:45:00|1022.76|1021.26|1022.75|1021.25|1022.8|1021.3|1022.66|1021.16|0
1628812200000|2021-08-12 23:50:00|1022.73|1021.23|1022.8|1021.3|1022.84|1021.34|1022.66|1021.16|0
1628812500000|2021-08-12 23:55:00|1022.79|1021.29|1022.71|1021.21|1022.8|1021.3|1022.71|1021.21|0
1628812800000|2021-08-13 00:00:00|1022.72|1021.22|1022.71|1021.21|1022.78|1021.28|1022.66|1021.16|0
1628813100000|2021-08-13 00:05:00|1022.72|1021.22|1022.58|1021.08|1022.75|1021.25|1022.51|1021.01|0
1628813400000|2021-08-13 00:10:00|1022.6|1021.1|1022.58|1021.08|1022.66|1021.16|1022.47|1020.97|0
1628813700000|2021-08-13 00:15:00|1022.6|1021.1|1022.85|1021.35|1023.14|1021.64|1022.6|1021.1|0
1628814000000|2021-08-13 00:20:00|1022.83|1021.33|1022.74|1021.24|1022.85|1021.35|1022.54|1021.04|0
1628814300000|2021-08-13 00:25:00|1022.75|1021.25|1022.66|1021.16|1022.85|1021.35|1022.35|1020.85|0
1628814600000|2021-08-13 00:30:00|1022.76|1021.26|1023.08|1021.58|1023.09|1021.59|1022.76|1021.26|0
1628814900000|2021-08-13 00:35:00|1023.13|1021.63|1022.68|1021.18|1023.13|1021.63|1022.68|1021.18|0
1628815200000|2021-08-13 00:40:00|1022.67|1021.17|1022.58|1021.08|1022.68|1021.18|1022.46|1020.96|0
1628815500000|2021-08-13 00:45:00|1022.61|1021.11|1022.57|1021.07|1022.68|1021.18|1022.47|1020.97|0
1628815800000|2021-08-13 00:50:00|1022.59|1021.09|1022.41|1020.91|1022.82|1021.32|1022.27|1020.77|0
1628816100000|2021-08-13 00:55:00|1022.43|1020.93|1022.77|1021.27|1022.78|1021.28|1022.37|1020.87|0
1628816400000|2021-08-13 01:00:00|1022.74|1021.24|1022.46|1020.96|1022.77|1021.27|1022.46|1020.96|0
1628816700000|2021-08-13 01:05:00|1022.45|1020.95|1022.56|1021.06|1022.61|1021.11|1022.45|1020.95|0
1628817000000|2021-08-13 01:10:00|1022.55|1021.05|1022.45|1020.95|1022.65|1021.15|1022.45|1020.95|0
1628817300000|2021-08-13 01:15:00|1022.43|1020.93|1022.26|1020.76|1022.43|1020.93|1022.06|1020.56|0
1628817600000|2021-08-13 01:20:00|1022.24|1020.74|1021.75|1020.25|1022.26|1020.76|1021.59|1020.09|0
1628817900000|2021-08-13 01:25:00|1021.78|1020.28|1021.65|1020.15|1021.85|1020.35|1021.55|1020.05|0
1628818200000|2021-08-13 01:30:00|1021.68|1020.18|1021.96|1020.46|1022.07|1020.57|1021.68|1020.18|0
1628818500000|2021-08-13 01:35:00|1021.97|1020.47|1021.97|1020.47|1022.17|1020.67|1021.65|1020.15|0
1628818800000|2021-08-13 01:40:00|1021.94|1020.44|1022.07|1020.57|1022.07|1020.57|1021.76|1020.26|0
1628819100000|2021-08-13 01:45:00|1022.09|1020.59|1021.88|1020.38|1022.28|1020.78|1021.86|1020.36|0
1628819400000|2021-08-13 01:50:00|1021.87|1020.37|1021.87|1020.37|1022.02|1020.52|1021.87|1020.37|0
1628819700000|2021-08-13 01:55:00|1021.85|1020.35|1022.07|1020.57|1022.07|1020.57|1021.81|1020.31|0
1628820000000|2021-08-13 02:00:00|1022.06|1020.56|1022.07|1020.57|1022.17|1020.67|1021.96|1020.46|0
1628820300000|2021-08-13 02:05:00|1022.1|1020.6|1022.27|1020.77|1022.38|1020.88|1022.1|1020.6|0
1628820600000|2021-08-13 02:10:00|1022.17|1020.67|1022.38|1020.88|1022.38|1020.88|1022.17|1020.67|0
1628820900000|2021-08-13 02:15:00|1022.4|1020.9|1022.7|1021.2|1022.75|1021.25|1022.38|1020.88|0
1628821200000|2021-08-13 02:20:00|1022.72|1021.22|1022.61|1021.11|1022.75|1021.25|1022.5|1021|0
1628821500000|2021-08-13 02:25:00|1022.64|1021.14|1022.39|1020.89|1022.7|1021.2|1022.39|1020.89|0
1628821800000|2021-08-13 02:30:00|1022.4|1020.9|1022.17|1020.67|1022.44|1020.94|1022.11|1020.61|0
1628822100000|2021-08-13 02:35:00|1022.15|1020.65|1022.27|1020.77|1022.27|1020.77|1022.07|1020.57|0
1628822400000|2021-08-13 02:40:00|1022.26|1020.76|1022.26|1020.76|1022.37|1020.87|1022.05|1020.55|0
1628822700000|2021-08-13 02:45:00|1022.23|1020.73|1022.17|1020.67|1022.28|1020.78|1022.06|1020.56|0
1628823000000|2021-08-13 02:50:00|1022.16|1020.66|1021.89|1020.39|1022.21|1020.71|1021.89|1020.39|0
1628823300000|2021-08-13 02:55:00|1021.88|1020.38|1021.65|1020.15|1021.89|1020.39|1021.59|1020.09|0
1628823600000|2021-08-13 03:00:00|1021.69|1020.19|1022.16|1020.66|1022.16|1020.66|1021.65|1020.15|0
1628823900000|2021-08-13 03:05:00|1022.1|1020.6|1022.06|1020.56|1022.1|1020.6|1021.95|1020.45|0
1628824200000|2021-08-13 03:10:00|1022|1020.5|1022.05|1020.55|1022.16|1020.66|1022|1020.5|0
1628824500000|2021-08-13 03:15:00|1022.06|1020.56|1022.1|1020.6|1022.16|1020.66|1022.06|1020.56|0
1628824800000|2021-08-13 03:20:00|1022.06|1020.56|1022.05|1020.55|1022.06|1020.56|1021.95|1020.45|0
1628825100000|2021-08-13 03:25:00|1022.06|1020.56|1022.16|1020.66|1022.27|1020.77|1022.05|1020.55|0
1628825400000|2021-08-13 03:30:00|1022.17|1020.67|1022.26|1020.76|1022.31|1020.81|1022.16|1020.66|0
1628825700000|2021-08-13 03:35:00|1022.27|1020.77|1022.37|1020.87|1022.37|1020.87|1022.26|1020.76|0
1628826000000|2021-08-13 03:40:00|1022.34|1020.84|1022.46|1020.96|1022.46|1020.96|1022.26|1020.76|0
1628826300000|2021-08-13 03:45:00|1022.45|1020.95|1022.47|1020.97|1022.57|1021.07|1022.41|1020.91|0
1628826600000|2021-08-13 03:50:00|1022.49|1020.99|1022.48|1020.98|1022.57|1021.07|1022.47|1020.97|0
1628826900000|2021-08-13 03:55:00|1022.47|1020.97|1022.47|1020.97|1022.47|1020.97|1022.41|1020.91|0
1628827200000|2021-08-13 04:00:00|1022.46|1020.96|1022.47|1020.97|1022.52|1021.02|1022.37|1020.87|0
1628827500000|2021-08-13 04:05:00|1022.46|1020.96|1022.37|1020.87|1022.46|1020.96|1022.31|1020.81|0
1628827800000|2021-08-13 04:10:00|1022.4|1020.9|1022.41|1020.91|1022.48|1020.98|1022.37|1020.87|0
1628828100000|2021-08-13 04:15:00|1022.4|1020.9|1022.37|1020.87|1022.48|1020.98|1022.37|1020.87|0
1628828400000|2021-08-13 04:20:00|1022.38|1020.88|1022.38|1020.88|1022.48|1020.98|1022.38|1020.88|0
1628828700000|2021-08-13 04:25:00|1022.41|1020.91|1022.48|1020.98|1022.58|1021.08|1022.38|1020.88|0
1628829000000|2021-08-13 04:30:00|1022.5|1021|1022.48|1020.98|1022.64|1021.14|1022.38|1020.88|0
1628829300000|2021-08-13 04:35:00|1022.46|1020.96|1022.48|1020.98|1022.48|1020.98|1022.42|1020.92|0
1628829600000|2021-08-13 04:40:00|1022.46|1020.96|1022.48|1020.98|1022.48|1020.98|1022.42|1020.92|0
1628829900000|2021-08-13 04:45:00|1022.45|1020.95|1022.38|1020.88|1022.45|1020.95|1022.38|1020.88|0
1628830200000|2021-08-13 04:50:00|1022.4|1020.9|1022.38|1020.88|1022.43|1020.93|1022.32|1020.82|0
1628830500000|2021-08-13 04:55:00|1022.35|1020.85|1022.28|1020.78|1022.35|1020.85|1022.18|1020.68|0
1628830800000|2021-08-13 05:00:00|1022.38|1020.88|1022.38|1020.88|1022.39|1020.89|1022.27|1020.77|0
1628831100000|2021-08-13 05:05:00|1022.37|1020.87|1022.27|1020.77|1022.38|1020.88|1022.26|1020.76|0
1628831400000|2021-08-13 05:10:00|1022.26|1020.76|1022.17|1020.67|1022.27|1020.77|1022.16|1020.66|0
1628831700000|2021-08-13 05:15:00|1022.14|1020.64|1022.07|1020.57|1022.17|1020.67|1021.96|1020.46|0
1628832000000|2021-08-13 05:20:00|1022.05|1020.55|1021.97|1020.47|1022.07|1020.57|1021.76|1020.26|0
1628832300000|2021-08-13 05:25:00|1021.98|1020.48|1021.97|1020.47|1022.07|1020.57|1021.96|1020.46|0
1628832600000|2021-08-13 05:30:00|1022|1020.5|1021.96|1020.46|1022.07|1020.57|1021.91|1020.41|0
1628832900000|2021-08-13 05:35:00|1021.95|1020.45|1022|1020.5|1022.06|1020.56|1021.95|1020.45|0
1628833200000|2021-08-13 05:40:00|1021.98|1020.48|1021.95|1020.45|1022.06|1020.56|1021.85|1020.35|0
1628833500000|2021-08-13 05:45:00|1021.94|1020.44|1022|1020.5|1022|1020.5|1021.84|1020.34|0
1628833800000|2021-08-13 05:50:00|1022.01|1020.51|1022.06|1020.56|1022.16|1020.66|1022.01|1020.51|0
1628834100000|2021-08-13 05:55:00|1022.09|1020.59|1022.07|1020.57|1022.17|1020.67|1021.97|1020.47|0
1628834400000|2021-08-13 06:00:00|1022.04|1020.54|1022.13|1020.63|1022.23|1020.73|1021.73|1020.23|0
1628834700000|2021-08-13 06:05:00|1022.11|1020.61|1021.83|1020.33|1022.13|1020.63|1021.72|1020.22|0
1628835000000|2021-08-13 06:10:00|1021.82|1020.32|1021.72|1020.22|1022.13|1020.63|1021.63|1020.13|0
1628835300000|2021-08-13 06:15:00|1021.71|1020.21|1021.83|1020.33|1021.88|1020.38|1021.52|1020.02|0
1628835600000|2021-08-13 06:20:00|1021.81|1020.31|1021.72|1020.22|1021.83|1020.33|1021.52|1020.02|0
1628835900000|2021-08-13 06:25:00|1021.69|1020.19|1021.85|1020.35|1021.85|1020.35|1021.63|1020.13|0
1628836200000|2021-08-13 06:30:00|1021.88|1020.38|1022.24|1020.74|1022.34|1020.84|1021.75|1020.25|0
1628836500000|2021-08-13 06:35:00|1022.21|1020.71|1021.93|1020.43|1022.21|1020.71|1021.83|1020.33|0
1628836800000|2021-08-13 06:40:00|1021.9|1020.4|1021.95|1020.45|1021.95|1020.45|1021.83|1020.33|0
1628837100000|2021-08-13 06:45:00|1021.94|1020.44|1022.06|1020.56|1022.14|1020.64|1021.83|1020.33|0
1628837400000|2021-08-13 06:50:00|1022.07|1020.57|1022.25|1020.75|1022.26|1020.76|1022.07|1020.57|0
1628837700000|2021-08-13 06:55:00|1022.22|1020.72|1022.34|1020.84|1022.74|1021.24|1022.15|1020.65|0
1628838000000|2021-08-13 07:00:00|1022.37|1020.87|1021.66|1020.16|1022.97|1021.47|1021.36|1019.86|5
1628838300000|2021-08-13 07:05:00|1021.67|1020.17|1021.77|1020.27|1022.19|1020.69|1021.66|1020.16|0
1628838600000|2021-08-13 07:10:00|1021.78|1020.28|1020.57|1019.07|1021.87|1020.37|1020.57|1019.07|0
1628838900000|2021-08-13 07:15:00|1020.6|1019.1|1021.91|1020.66|1021.91|1020.66|1020.6|1019.1|4
1628839200000|2021-08-13 07:20:00|1021.66|1020.91|1021.66|1020.41|1022.16|1021.16|1021.41|1020.41|4
1628839500000|2021-08-13 07:25:00|1021.41|1020.16|1020.91|1019.91|1021.41|1020.16|1020.91|1019.66|2
1628839800000|2021-08-13 07:30:00|1021.16|1019.66|1020.66|1019.41|1021.16|1019.66|1020.66|1019.41|2
1628840100000|2021-08-13 07:35:00|1020.41|1019.66|1020.91|1019.66|1020.91|1019.66|1020.41|1019.41|2
1628840400000|2021-08-13 07:40:00|1020.92|1019.67|1021.67|1020.42|1021.67|1020.42|1020.67|1019.42|2
1628840700000|2021-08-13 07:45:00|1021.92|1020.67|1021.67|1020.67|1021.92|1020.67|1021.42|1020.17|1
1628841000000|2021-08-13 07:50:00|1021.92|1020.42|1021.92|1020.67|1021.92|1021.17|1021.67|1020.42|17
1628841300000|2021-08-13 07:55:00|1021.67|1020.42|1021.42|1020.17|1021.92|1020.42|1021.17|1020.17|5
1628841600000|2021-08-13 08:00:00|1021.67|1020.42|1021.17|1019.92|1021.92|1020.67|1021.17|1019.92|2
1628841900000|2021-08-13 08:05:00|1021.42|1020.17|1020.92|1019.92|1021.42|1020.17|1020.92|1019.92|7
1628842200000|2021-08-13 08:10:00|1020.67|1019.67|1020.67|1019.42|1020.92|1019.67|1020.42|1019.42|0
1628842500000|2021-08-13 08:15:00|1020.42|1019.17|1020.92|1019.67|1020.92|1019.67|1020.42|1019.17|1
1628842800000|2021-08-13 08:20:00|1021.17|1019.92|1020.67|1019.42|1021.17|1019.92|1020.67|1019.42|0
1628843100000|2021-08-13 08:25:00|1020.42|1019.17|1020.17|1018.92|1020.67|1019.42|1020.17|1018.92|2
1628843400000|2021-08-13 08:30:00|1019.92|1019.17|1020.17|1019.17|1020.17|1019.17|1019.92|1019.17|0
1628843700000|2021-08-13 08:35:00|1020.42|1018.92|1020.67|1019.42|1020.67|1019.42|1020.42|1018.92|1
1628844000000|2021-08-13 08:40:00|1020.92|1019.67|1021.17|1019.92|1021.17|1020.17|1020.67|1019.42|0
1628844300000|2021-08-13 08:45:00|1021.42|1020.17|1021.17|1020.17|1021.42|1020.17|1021.17|1019.92|0
1628844600000|2021-08-13 08:50:00|1021.42|1019.92|1021.42|1020.42|1021.92|1020.67|1021.17|1019.92|34
1628844900000|2021-08-13 08:55:00|1021.17|1020.17|1020.92|1020.17|1021.17|1020.17|1020.92|1019.92|2
1628845200000|2021-08-13 09:00:00|1021.42|1019.92|1021.42|1020.17|1021.92|1020.67|1021.42|1019.92|1
1628845500000|2021-08-13 09:05:00|1021.17|1019.92|1020.67|1019.42|1021.17|1019.92|1020.42|1019.42|0
1628845800000|2021-08-13 09:10:00|1020.42|1019.17|1021.17|1020.17|1021.17|1020.17|1020.42|1019.17|2
1628846100000|2021-08-13 09:15:00|1020.92|1019.92|1020.67|1019.67|1020.92|1019.92|1020.67|1019.67|1
1628846400000|2021-08-13 09:20:00|1020.42|1019.42|1019.92|1018.92|1020.92|1019.42|1019.92|1018.92|1
1628846700000|2021-08-13 09:25:00|1019.67||1019.92||1019.92||1019.67||0
1628847000000|2021-08-13 09:30:00|1019.67|1019.17|1020.42|1019.17|1020.42|1019.17|1019.67|1019.17|0
1628847300000|2021-08-13 09:35:00|1020.17|1019.42|1020.42|1019.17|1020.67|1019.42|1020.17|1018.92|1
1628847600000|2021-08-13 09:40:00|1020.17|1018.92|1020.67|1019.42|1020.67|1019.42|1020.17|1018.92|0
1628847900000|2021-08-13 09:45:00|1020.92|1019.67|1020.92|1019.67|1020.92|1019.67|1020.67|1019.67|0
1628848200000|2021-08-13 09:50:00|1020.67|1019.92|1020.92|1019.92|1020.92|1019.92|1020.67|1019.67|0
1628848500000|2021-08-13 09:55:00|1020.67|1019.67|1020.92|1019.67|1020.92|1019.67|1020.67|1019.67|0
1628848800000|2021-08-13 10:00:00|1021.17|1019.92|1021.67|1020.42|1021.67|1020.42|1020.92|1019.92|1
1628849100000|2021-08-13 10:05:00|1021.42|1020.17|1020.92|1019.92|1021.42|1020.42|1020.92|1019.92|1
1628849400000|2021-08-13 10:10:00|1021.17|1019.67|1021.17|1020.17|1021.42|1020.17|1020.92|1019.67|0
1628849700000|2021-08-13 10:15:00|1021.42|1019.92|1021.42|1020.17|1021.42|1020.17|1021.17|1019.92|0
1628850000000|2021-08-13 10:20:00|1021.17|1019.92|1021.17|1019.92|1021.17|1019.92|1021.17|1019.92|0
1628850300000|2021-08-13 10:25:00|1021.42|1020.17|1021.42|1020.17|1021.42|1020.17|1020.67|1019.92|1
1628850600000|2021-08-13 10:30:00|1021.17|1019.92|1021.42|1020.17|1021.42|1020.17|1021.17|1019.92|0
1628850900000|2021-08-13 10:35:00|1021.17|1019.92|1021.17|1020.17|1021.42|1020.17|1021.17|1019.92|1
1628851200000|2021-08-13 10:40:00|1021.42|1019.92|1021.17|1020.17|1021.42|1020.17|1021.17|1019.92|0
1628851500000|2021-08-13 10:45:00|1021.42|1020.42|1021.67|1020.67|1021.67|1020.67|1021.42|1020.42|0
1628851800000|2021-08-13 10:50:00|1021.42|1020.42|1021.92|1020.67|1021.92|1020.67|1021.42|1020.42|2
1628852100000|2021-08-13 10:55:00|1021.67|1020.42|1022.17|1020.92|1022.17|1020.92|1021.67|1020.42|0
1628852400000|2021-08-13 11:00:00|1021.92|1020.67|1021.42|1020.67|1021.92|1020.92|1021.42|1020.67|5
1628852700000|2021-08-13 11:05:00|1021.92|1020.92|1021.92|1020.67|1022.17|1020.92|1021.67|1020.67|4
1628853000000|2021-08-13 11:10:00|1021.67|1020.42|1021.67|1020.42|1021.92|1020.42|1021.67|1020.42|0
1628853300000|2021-08-13 11:15:00|1021.42|1020.67|1021.92|1020.67|1021.92|1020.67|1021.42|1020.67|2
1628853600000|2021-08-13 11:20:00|1022.17|1020.92|1022.17|1020.92|1022.17|1020.92|1021.92|1020.67|0
1628853900000|2021-08-13 11:25:00|1021.92||1022.17||1022.17||1021.92||3
1628854200000|2021-08-13 11:30:00|1021.67|1021.17|1022.17|1021.42|1022.17|1021.42|1021.67|1020.92|7
1628854500000|2021-08-13 11:35:00|1022.42|1021.17|1022.17|1020.92|1022.42|1021.42|1021.92|1020.92|15
1628854800000|2021-08-13 11:40:00|1022.22|1020.97|1022.22|1020.97|1022.22|1020.97|1021.72|1020.72|1
1628855100000|2021-08-13 11:45:00|1021.97|1020.72|1021.97|1020.72|1021.97|1020.72|1021.47|1020.47|3
1628855400000|2021-08-13 11:50:00|||||||||1
1628855700000|2021-08-13 11:55:00|1022.22|1020.97|1021.97|1020.72|1022.22|1020.97|1021.97|1020.72|0
1628856000000|2021-08-13 12:00:00|1021.72|1020.97|1021.47|1020.72|1021.97|1020.97|1021.22|1020.47|3
1628856300000|2021-08-13 12:05:00|1021.22|1020.47|1021.72|1020.72|1021.97|1020.72|1021.22|1020.47|6
1628856600000|2021-08-13 12:10:00|1021.97|1020.47|1021.72|1020.72|1022.22|1020.72|1021.72|1020.47|0
1628856900000|2021-08-13 12:15:00|1021.47|1020.47|1021.47|1020.22|1021.47|1020.72|1021.47|1020.22|6
1628857200000|2021-08-13 12:20:00|1021.22|1020.47|1021.72|1020.47|1021.97|1020.72|1020.97|1020.47|2
1628857500000|2021-08-13 12:25:00|1021.97|1020.72|1022.22|1020.97|1022.22|1020.97|1021.47|1020.72|1
1628857800000|2021-08-13 12:30:00||1021.22||1021.22||1021.22||1021.22|1
1628858100000|2021-08-13 12:35:00||1020.97||1021.22||1021.22||1020.97|0
1628858400000|2021-08-13 12:40:00|1022.47|1021.47|1022.72|1021.47|1022.97|1021.72|1022.47|1021.47|2
1628858700000|2021-08-13 12:45:00|1022.47|1021.72|1022.72|1021.97|1022.72|1021.97|1022.47|1021.72|3
1628859000000|2021-08-13 12:50:00||1021.72||1021.72||1021.72||1021.72|0
1628859300000|2021-08-13 12:55:00|1022.97|1021.47|1022.97|1021.72|1022.97|1021.72|1022.72|1021.47|2
1628859600000|2021-08-13 13:00:00|1022.72|1021.97|1022.97|1021.97|1022.97|1021.97|1022.72|1021.97|0
1628859900000|2021-08-13 13:05:00|1022.72|1021.72|1022.97|1021.72|1023.22|1021.72|1022.72|1021.72|11
1628860200000|2021-08-13 13:10:00|1022.72|1021.22|1022.47|1021.22|1022.97|1021.22|1022.47|1021.22|10
1628860500000|2021-08-13 13:15:00|1022.22||1022.47||1022.47||1021.97||1
1628860800000|2021-08-13 13:20:00|1022.22||1022.22||1022.47||1022.22||0
1628861100000|2021-08-13 13:25:00|1022.47|1021.72|1022.22|1020.97|1022.47|1021.72|1021.72|1020.97|20
1628861400000|2021-08-13 13:30:00|1021.97|1020.72|1021.72|1020.72|1022.47|1021.72|1021.72|1020.47|17
1628861700000|2021-08-13 13:35:00|1021.97||1021.72||1021.97||1021.72||0
1628862000000|2021-08-13 13:40:00|1021.97|1020.97|1022.47|1021.22|1022.47|1021.22|1021.72|1020.97|0
1628862300000|2021-08-13 13:45:00|1022.22|1020.97|1021.97|1020.72|1022.22|1020.97|1021.72|1020.72|0
1628862600000|2021-08-13 13:50:00|1021.72|1020.22|1021.47|1020.22|1021.72|1020.22|1020.97|1019.97|3
1628862900000|2021-08-13 13:55:00|1021.72|1020.47|1021.72|1019.97|1021.97|1020.72|1021.47|1019.97|0
1628863200000|2021-08-13 14:00:00|1021.47|1020.22|1021.72|1020.72|1021.72|1020.72|1021.22|1019.97|2
1628863500000|2021-08-13 14:05:00|1021.47|1020.47|1022.47|1021.22|1022.47|1021.22|1021.47|1020.47|4
1628863800000|2021-08-13 14:10:00|1022.35|1021.1|1022.6|1021.6|1022.85|1021.85|1022.35|1021.1|5
1628864100000|2021-08-13 14:15:00|1022.85|1021.35|1021.6|1020.1|1022.85|1021.85|1021.6|1020.1|28
1628864400000|2021-08-13 14:20:00|1021.61|1020.11|1021.38|1019.88|1021.71|1020.21|1021.38|1019.88|0
1628864700000|2021-08-13 14:25:00|1021.29|1019.79|1021.05|1019.55|1021.38|1019.88|1020.83|1019.33|0
1628865000000|2021-08-13 14:30:00|1021.07|1019.57|1021.12|1019.62|1021.28|1019.78|1021.04|1019.54|0
1628865300000|2021-08-13 14:35:00|1021.04|1019.54|1020.7|1019.2|1021.04|1019.54|1020.68|1019.18|0
1628865600000|2021-08-13 14:40:00|1020.71|1019.21|1020.55|1019.05|1020.78|1019.28|1020.52|1019.02|0
1628865900000|2021-08-13 14:45:00|1020.57|1019.07|1020.83|1019.33|1021.04|1019.54|1020.57|1019.07|0
1628866200000|2021-08-13 14:50:00|1020.84|1019.34|1021.1|1019.6|1021.33|1019.83|1020.84|1019.34|0
1628866500000|2021-08-13 14:55:00|1021.02|1019.52|1020.92|1019.42|1021.07|1019.57|1020.79|1019.29|0
1628866800000|2021-08-13 15:00:00|1021|1019.5|1020.91|1019.41|1021.08|1019.58|1020.86|1019.36|0
1628867100000|2021-08-13 15:05:00|1020.9|1019.4|1020.91|1019.41|1020.97|1019.47|1020.78|1019.28|0
1628867400000|2021-08-13 15:10:00|1020.92|1019.42|1021.26|1019.76|1021.28|1019.78|1020.83|1019.33|0
1628867700000|2021-08-13 15:15:00|1021.28|1019.78|1021.25|1019.75|1021.4|1019.9|1021.15|1019.65|0
1628868000000|2021-08-13 15:20:00|1021.26|1019.76|1021.28|1019.78|1021.46|1019.96|1021.25|1019.75|0
1628868300000|2021-08-13 15:25:00|1021.27|1019.77|1021.84|1020.34|1021.84|1020.34|1021.18|1019.68|0
1628868600000|2021-08-13 15:30:00|1021.92|1020.42|1021.7|1020.2|1022.07|1020.57|1021.54|1020.04|0
1628868900000|2021-08-13 15:35:00|1021.69|1020.19|1021.58|1020.08|1021.87|1020.37|1021.54|1020.04|0
1628869200000|2021-08-13 15:40:00|1021.57|1020.07|1021.89|1020.39|1021.89|1020.39|1021.55|1020.05|0
1628869500000|2021-08-13 15:45:00|1021.91|1020.41|1021.68|1020.18|1021.91|1020.41|1021.67|1020.17|0
1628869800000|2021-08-13 15:50:00|1021.66|1020.16|1021.65|1020.15|1021.76|1020.26|1021.65|1020.15|0
1628870100000|2021-08-13 15:55:00|1021.66|1020.16|1022.1|1020.6|1022.1|1020.6|1021.65|1020.15|0
1628870400000|2021-08-13 16:00:00|1022.02|1020.52|1022.04|1020.54|1022.23|1020.73|1022.02|1020.52|0
1628870700000|2021-08-13 16:05:00|1022.02|1020.52|1022.04|1020.54|1022.15|1020.65|1022.02|1020.52|0
1628871000000|2021-08-13 16:10:00|1021.99|1020.49|1021.95|1020.45|1022.05|1020.55|1021.95|1020.45|0
1628871300000|2021-08-13 16:15:00|1021.96|1020.46|1021.66|1020.16|1021.97|1020.47|1021.66|1020.16|0
1628871600000|2021-08-13 16:20:00|1021.65|1020.15|1021.76|1020.26|1021.95|1020.45|1021.65|1020.15|0
1628871900000|2021-08-13 16:25:00|1021.77|1020.27|1021.66|1020.16|1021.78|1020.28|1021.66|1020.16|0
1628872200000|2021-08-13 16:30:00|1021.68|1020.18|1021.52|1020.02|1021.71|1020.21|1021.52|1020.02|0
1628872500000|2021-08-13 16:35:00|1021.54|1020.04|1021.6|1020.1|1021.63|1020.13|1021.5|1020|0
1628872800000|2021-08-13 16:40:00|1021.62|1020.12|1021.63|1020.13|1021.71|1020.21|1021.6|1020.1|0
1628873100000|2021-08-13 16:45:00|1021.64|1020.14|1021.73|1020.23|1021.76|1020.26|1021.63|1020.13|0
1628873400000|2021-08-13 16:50:00|1021.65|1020.15|1021.78|1020.28|1021.86|1020.36|1021.63|1020.13|0
1628873700000|2021-08-13 16:55:00|1021.79|1020.29|1021.79|1020.29|1021.83|1020.33|1021.7|1020.2|0
1628874000000|2021-08-13 17:00:00|1021.78|1020.28|1021.66|1020.16|1021.78|1020.28|1021.58|1020.08|0
1628874300000|2021-08-13 17:05:00|1021.58|1020.08|1021.66|1020.16|1021.68|1020.18|1021.54|1020.04|0
1628874600000|2021-08-13 17:10:00|1021.65|1020.15|1021.68|1020.18|1021.68|1020.18|1021.63|1020.13|0
1628874900000|2021-08-13 17:15:00|1021.7|1020.2|1021.73|1020.23|1021.75|1020.25|1021.7|1020.2|0
1628875200000|2021-08-13 17:20:00|1021.74|1020.24|1021.7|1020.2|1021.81|1020.31|1021.68|1020.18|0
1628875500000|2021-08-13 17:25:00|1021.71|1020.21|1021.73|1020.23|1021.73|1020.23|1021.63|1020.13|0
1628875800000|2021-08-13 17:30:00|1021.72|1020.22|1021.63|1020.13|1021.75|1020.25|1021.62|1020.12|0
1628876100000|2021-08-13 17:35:00|1021.62|1020.12|1021.68|1020.18|1021.76|1020.26|1021.62|1020.12|0
1628876400000|2021-08-13 17:40:00|1021.76|1020.26|1021.91|1020.41|1021.96|1020.46|1021.7|1020.2|0
1628876700000|2021-08-13 17:45:00|1021.89|1020.39|1021.91|1020.41|1021.96|1020.46|1021.81|1020.31|0
1628877000000|2021-08-13 17:50:00|1021.95|1020.45|1021.91|1020.41|1021.99|1020.49|1021.86|1020.36|0
1628877300000|2021-08-13 17:55:00|1021.89|1020.39|1021.75|1020.25|1021.99|1020.49|1021.73|1020.23|0
1628877600000|2021-08-13 18:00:00|1021.73|1020.23|1021.83|1020.33|1021.84|1020.34|1021.68|1020.18|0
1628877900000|2021-08-13 18:05:00|1021.81|1020.31|1021.75|1020.25|1021.83|1020.33|1021.7|1020.2|0
1628878200000|2021-08-13 18:10:00|1021.74|1020.24|1021.75|1020.25|1021.75|1020.25|1021.69|1020.19|0
1628878500000|2021-08-13 18:15:00|1021.73|1020.23|1021.65|1020.15|1021.76|1020.26|1021.63|1020.13|0
1628878800000|2021-08-13 18:20:00|1021.64|1020.14|1021.54|1020.04|1021.64|1020.14|1021.52|1020.02|0
1628879100000|2021-08-13 18:25:00|1021.52|1020.02|1021.44|1019.94|1021.54|1020.04|1021.42|1019.92|0
1628879400000|2021-08-13 18:30:00|1021.43|1019.93|1021.39|1019.89|1021.44|1019.94|1021.39|1019.89|0
1628879700000|2021-08-13 18:35:00|1021.35|1019.85|1021.25|1019.75|1021.35|1019.85|1021.22|1019.72|0
1628880000000|2021-08-13 18:40:00|1021.23|1019.73|1021.07|1019.57|1021.25|1019.75|1020.86|1019.36|0
1628880300000|2021-08-13 18:45:00|1021.08|1019.58|1021.28|1019.78|1021.33|1019.83|1021.04|1019.54|0
1628880600000|2021-08-13 18:50:00|1021.24|1019.74|1021.29|1019.79|1021.37|1019.87|1021.16|1019.66|0
1628880900000|2021-08-13 18:55:00|1021.28|1019.78|1021.23|1019.73|1021.42|1019.92|1021.23|1019.73|0
1628881200000|2021-08-13 19:00:00|1021.27|1019.77|1021.5|1020|1021.52|1020.02|1021.23|1019.73|0
1628881500000|2021-08-13 19:05:00|1021.49|1019.99|1021.55|1020.05|1021.65|1020.15|1021.49|1019.99|0
1628881800000|2021-08-13 19:10:00|1021.56|1020.06|1021.68|1020.18|1021.68|1020.18|1021.44|1019.94|0
1628882100000|2021-08-13 19:15:00|1021.66|1020.16|1021.65|1020.15|1021.68|1020.18|1021.54|1020.04|0
1628882400000|2021-08-13 19:20:00|1021.66|1020.16|1021.66|1020.16|1021.78|1020.28|1021.65|1020.15|0
1628882700000|2021-08-13 19:25:00|1021.65|1020.15|1021.42|1019.92|1021.65|1020.15|1021.39|1019.89|0
1628883000000|2021-08-13 19:30:00|1021.41|1019.91|1021.28|1019.78|1021.41|1019.91|1021.18|1019.68|0
1628883300000|2021-08-13 19:35:00|1021.26|1019.76|1021.6|1020.1|1021.7|1020.2|1021.26|1019.76|0
1628883600000|2021-08-13 19:40:00|1021.58|1020.08|1021.47|1019.97|1021.71|1020.21|1021.46|1019.96|0
1628883900000|2021-08-13 19:45:00|1021.48|1019.98|1021.58|1020.08|1021.71|1020.21|1021.47|1019.97|0
1628884200000|2021-08-13 19:50:00|1021.63|1020.13|1021.34|1019.84|1021.76|1020.26|1021.23|1019.73|0
1628884500000|2021-08-13 19:55:00|1021.36|1019.86|1022.32|1020.82|1022.44|1020.94|1021.1|1019.6|0
1628884800000|2021-08-13 20:00:00|1022.31|1020.81|1022.22|1020.72|1022.46|1020.96|1022.18|1020.68|0
1628885100000|2021-08-13 20:05:00|1022.21|1020.71|1022.13|1020.63|1022.22|1020.72|1022|1020.5|0
1628885400000|2021-08-13 20:10:00|1022.09|1020.59|1022.13|1020.63|1022.13|1020.63|1022|1020.5|0
1628885700000|2021-08-13 20:15:00|1022.09|1020.59|1022.13|1020.63|1022.13|1020.63|1022.05|1020.55|0
1628886300000|2021-08-13 20:25:00|1022.09|1020.59|1022.18|1020.68|1022.22|1020.72|1022.09|1020.59|0
1628886600000|2021-08-13 20:30:00|1022.17|1020.67|1022.22|1020.72|1022.22|1020.72|1022.13|1020.63|0
1628886900000|2021-08-13 20:35:00|1022.21|1020.71|1022.16|1020.66|1022.22|1020.72|1022.13|1020.63|0
1628887200000|2021-08-13 20:40:00|1022.15|1020.65|1022.13|1020.63|1022.22|1020.72|1022.09|1020.59|0
1628887500000|2021-08-13 20:45:00|1022.14|1020.64|1022.09|1020.59|1022.18|1020.68|1022.09|1020.59|0
1628887800000|2021-08-13 20:50:00|1022.11|1020.61|1022|1020.5|1022.18|1020.68|1022|1020.5|0
1628888100000|2021-08-13 20:55:00|1022.01|1020.51|1021.85|1020.35|1022.05|1020.55|1021.78|1020.28|0
1629064800000|2021-08-15 22:00:00|1021.27|1019.77|1021.33|1019.83|1021.36|1019.86|1021.01|1019.51|0
1629065100000|2021-08-15 22:05:00|1021.34|1019.84|1021.22|1019.72|1021.45|1019.95|1021.07|1019.57|0
1629065400000|2021-08-15 22:10:00|1021.23|1019.73|1021.4|1019.9|1021.45|1019.95|1021.23|1019.73|0
1629065700000|2021-08-15 22:15:00|1021.41|1019.91|1021.36|1019.86|1021.55|1020.05|1021.31|1019.81|0
1629066000000|2021-08-15 22:20:00|1021.4|1019.9|1021.45|1019.95|1021.45|1019.95|1021.36|1019.86|0
1629066300000|2021-08-15 22:25:00|1021.44|1019.94|1021.36|1019.86|1021.45|1019.95|1021.36|1019.86|0
1629066600000|2021-08-15 22:30:00|1021.73|1020.23|1021.85|1020.35|1021.85|1020.35|1021.73|1020.23|0
1629066900000|2021-08-15 22:35:00|1021.86|1020.36|1021.9|1020.4|1021.94|1020.44|1021.81|1020.31|0
1629067200000|2021-08-15 22:40:00|1021.89|1020.39|1022|1020.5|1022.05|1020.55|1021.85|1020.35|0
1629067800000|2021-08-15 22:50:00|1021.66|1020.16|1021.64|1020.14|1021.69|1020.19|1021.64|1020.14|0
1629068100000|2021-08-15 22:55:00|1021.66|1020.16|1021.55|1020.05|1021.66|1020.16|1021.55|1020.05|0
1629068400000|2021-08-15 23:00:00|1021.56|1020.06|1021.55|1020.05|1021.6|1020.1|1021.55|1020.05|0
1629068700000|2021-08-15 23:05:00|1021.57|1020.07|1021.64|1020.14|1021.64|1020.14|1021.57|1020.07|0
1629069300000|2021-08-15 23:15:00|1021.63|1020.13|1021.51|1020.01|1021.63|1020.13|1021.45|1019.95|0
1629069600000|2021-08-15 23:20:00|1021.53|1020.03|1021.55|1020.05|1021.55|1020.05|1021.53|1020.03|0
1629069900000|2021-08-15 23:25:00|1021.54|1020.04|1021.55|1020.05|1021.6|1020.1|1021.45|1019.95|0
1629070200000|2021-08-15 23:30:00|1021.54|1020.04|1021.4|1019.9|1021.54|1020.04|1021.31|1019.81|0
1629070500000|2021-08-15 23:35:00|1021.38|1019.88|1021.36|1019.86|1021.4|1019.9|1021.29|1019.79|0
1629070800000|2021-08-15 23:40:00|1021.35|1019.85|1021.36|1019.86|1021.36|1019.86|1021.31|1019.81|0
1629071100000|2021-08-15 23:45:00|1021.4|1019.9|1021.27|1019.77|1021.4|1019.9|1021.27|1019.77|0
1629071400000|2021-08-15 23:50:00|1021.29|1019.79|1021.4|1019.9|1021.4|1019.9|1021.27|1019.77|0
1629071700000|2021-08-15 23:55:00|1021.39|1019.89|1021.45|1019.95|1021.51|1020.01|1021.36|1019.86|0
1629072000000|2021-08-16 00:00:00|1021.44|1019.94|1020.66|1019.16|1021.51|1020.01|1020.61|1019.11|0
1629072300000|2021-08-16 00:05:00|1020.65|1019.15|1020.48|1018.98|1020.66|1019.16|1020.43|1018.93|0
1629072600000|2021-08-16 00:10:00|1020.47|1018.97|1020.28|1018.78|1020.52|1019.02|1020.28|1018.78|0
1629072900000|2021-08-16 00:15:00|1020.29|1018.79|1019.24|1017.74|1020.31|1018.81|1018.31|1016.81|0
1629073200000|2021-08-16 00:20:00|1019.25|1017.75|1019.12|1017.62|1019.34|1017.84|1019.07|1017.57|0
1629073500000|2021-08-16 00:25:00|1019.11|1017.61|1019.39|1017.89|1019.5|1018|1019.07|1017.57|0
1629073800000|2021-08-16 00:30:00|1019.38|1017.88|1019.01|1017.51|1019.38|1017.88|1018.85|1017.35|0
1629074100000|2021-08-16 00:35:00|1019.02|1017.52|1018.82|1017.32|1019.08|1017.58|1018.56|1017.06|0
1629074400000|2021-08-16 00:40:00|1018.83|1017.33|1018.67|1017.17|1018.87|1017.37|1018.57|1017.07|0
1629074700000|2021-08-16 00:45:00|1018.68|1017.18|1018.78|1017.28|1018.78|1017.28|1018.46|1016.96|0
1629075000000|2021-08-16 00:50:00|1018.88|1017.38|1018.89|1017.39|1018.98|1017.48|1018.67|1017.17|0
1629075300000|2021-08-16 00:55:00|1018.88|1017.38|1018.74|1017.24|1018.88|1017.38|1018.49|1016.99|0
1629075600000|2021-08-16 01:00:00|1018.76|1017.26|1018.8|1017.3|1018.81|1017.31|1018.69|1017.19|0
1629075900000|2021-08-16 01:05:00|1018.79|1017.29|1018.9|1017.4|1019.11|1017.61|1018.79|1017.29|0
1629076200000|2021-08-16 01:10:00|1018.89|1017.39|1019.01|1017.51|1019.11|1017.61|1018.81|1017.31|0
1629076500000|2021-08-16 01:15:00|1019.06|1017.56|1019.33|1017.83|1019.43|1017.93|1019.01|1017.51|0
1629076800000|2021-08-16 01:20:00|1019.35|1017.85|1019.31|1017.81|1019.43|1017.93|1019.23|1017.73|0
1629077100000|2021-08-16 01:25:00|1019.32|1017.82|1019.42|1017.92|1019.52|1018.02|1019.31|1017.81|0
1629077400000|2021-08-16 01:30:00|1019.41|1017.91|1018.7|1017.2|1019.53|1018.03|1018.7|1017.2|0
1629077700000|2021-08-16 01:35:00|1018.72|1017.22|1018.7|1017.2|1018.81|1017.31|1018.29|1016.79|0
1629078000000|2021-08-16 01:40:00|1018.69|1017.19|1018.6|1017.1|1018.81|1017.31|1018.53|1017.03|0
1629078300000|2021-08-16 01:45:00|1018.58|1017.08|1018.3|1016.8|1018.58|1017.08|1018.3|1016.8|0
1629078600000|2021-08-16 01:50:00|1018.32|1016.82|1017.79|1016.29|1018.51|1017.01|1017.68|1016.18|0
1629078900000|2021-08-16 01:55:00|1017.76|1016.26|1017.6|1016.1|1017.81|1016.31|1017.5|1016|0
1629079200000|2021-08-16 02:00:00|1017.59|1016.09|1017.44|1015.94|1017.59|1016.09|1017.19|1015.69|0
1629079500000|2021-08-16 02:05:00|1017.45|1015.95|1017.39|1015.89|1017.6|1016.1|1017.39|1015.89|0
1629079800000|2021-08-16 02:10:00|1017.38|1015.88|1016.66|1015.16|1017.39|1015.89|1016.66|1015.16|0
1629080100000|2021-08-16 02:15:00|1016.65|1015.15|1016.65|1015.15|1016.77|1015.27|1016.57|1015.07|0
1629080400000|2021-08-16 02:20:00|1016.62|1015.12|1016.87|1015.37|1016.97|1015.47|1016.54|1015.04|0
1629080700000|2021-08-16 02:25:00|1016.9|1015.4|1016.97|1015.47|1017.07|1015.57|1016.86|1015.36|0
1629081000000|2021-08-16 02:30:00|1016.98|1015.48|1017.38|1015.88|1017.38|1015.88|1016.96|1015.46|0
1629081300000|2021-08-16 02:35:00|1017.37|1015.87|1017.26|1015.76|1017.48|1015.98|1017.26|1015.76|0
1629081600000|2021-08-16 02:40:00|1017.28|1015.78|1017.67|1016.17|1017.78|1016.28|1017.26|1015.76|0
1629081900000|2021-08-16 02:45:00|1017.57|1016.07|1017.68|1016.18|1017.83|1016.33|1017.57|1016.07|0
1629082200000|2021-08-16 02:50:00|1017.71|1016.21|1017.78|1016.28|1017.78|1016.28|1017.67|1016.17|0
1629082500000|2021-08-16 02:55:00|1017.81|1016.31|1017.78|1016.28|1017.89|1016.39|1017.78|1016.28|0
1629082800000|2021-08-16 03:00:00|1017.81|1016.31|1017.88|1016.38|1017.89|1016.39|1017.78|1016.28|0
1629083100000|2021-08-16 03:05:00|1017.82|1016.32|1017.67|1016.17|1017.89|1016.39|1017.67|1016.17|0
1629083400000|2021-08-16 03:10:00|1017.68|1016.18|1017.68|1016.18|1017.78|1016.28|1017.67|1016.17|0
1629083700000|2021-08-16 03:15:00|1017.58|1016.08|1017.37|1015.87|1017.68|1016.18|1017.37|1015.87|0
1629084000000|2021-08-16 03:20:00|1017.33|1015.83|1017.5|1016|1017.54|1016.04|1017.06|1015.56|0
1629084300000|2021-08-16 03:25:00|1017.49|1015.99|1017.55|1016.05|1017.61|1016.11|1017.39|1015.89|0
1629084600000|2021-08-16 03:30:00|1017.53|1016.03|1017.44|1015.94|1017.6|1016.1|1017.29|1015.79|0
1629084900000|2021-08-16 03:35:00|1017.42|1015.92|1017.7|1016.2|1017.7|1016.2|1017.4|1015.9|0
1629085200000|2021-08-16 03:40:00|1017.72|1016.22|1017.71|1016.21|1017.81|1016.31|1017.64|1016.14|0
1629085500000|2021-08-16 03:45:00|1017.74|1016.24|1017.81|1016.31|1017.92|1016.42|1017.71|1016.21|0
1629085800000|2021-08-16 03:50:00|1017.78|1016.28|1017.75|1016.25|1017.81|1016.31|1017.65|1016.15|0
1629086100000|2021-08-16 03:55:00|1017.74|1016.24|1017.61|1016.11|1017.81|1016.31|1017.55|1016.05|0
1629086400000|2021-08-16 04:00:00|1017.6|1016.1|1017.35|1015.85|1017.6|1016.1|1017.3|1015.8|0
1629086700000|2021-08-16 04:05:00|1017.34|1015.84|1017.41|1015.91|1017.41|1015.91|1017.3|1015.8|0
1629087000000|2021-08-16 04:10:00|1017.44|1015.94|1017.71|1016.21|1017.71|1016.21|1017.44|1015.94|0
1629087300000|2021-08-16 04:15:00|1017.72|1016.22|1017.92|1016.42|1017.92|1016.42|1017.71|1016.21|0
1629087600000|2021-08-16 04:20:00|1017.91|1016.41|1017.91|1016.41|1017.92|1016.42|1017.81|1016.31|0
1629087900000|2021-08-16 04:25:00|1017.9|1016.4|1018.13|1016.63|1018.18|1016.68|1017.82|1016.32|0
1629088200000|2021-08-16 04:30:00|1018.14|1016.64|1018.13|1016.63|1018.24|1016.74|1018.12|1016.62|0
1629088500000|2021-08-16 04:35:00|1018.14|1016.64|1018.17|1016.67|1018.23|1016.73|1018.13|1016.63|0
1629088800000|2021-08-16 04:40:00|1018.19|1016.69|1018.33|1016.83|1018.44|1016.94|1018.19|1016.69|0
1629089100000|2021-08-16 04:45:00|1018.37|1016.87|1018.23|1016.73|1018.44|1016.94|1018.23|1016.73|0
1629089400000|2021-08-16 04:50:00|1018.24|1016.74|1017.94|1016.44|1018.24|1016.74|1017.84|1016.34|0
1629089700000|2021-08-16 04:55:00|1017.91|1016.41|1017.64|1016.14|1017.91|1016.41|1017.64|1016.14|0
1629090000000|2021-08-16 05:00:00|1017.66|1016.16|1017.87|1016.37|1018.02|1016.52|1017.64|1016.14|0
1629090300000|2021-08-16 05:05:00|1017.86|1016.36|1017.77|1016.27|1017.88|1016.38|1017.77|1016.27|0
1629090600000|2021-08-16 05:10:00|1017.78|1016.28|1017.86|1016.36|1018.07|1016.57|1017.77|1016.27|0
1629090900000|2021-08-16 05:15:00|1017.88|1016.38|1017.79|1016.29|1018.11|1016.61|1017.69|1016.19|0
1629091200000|2021-08-16 05:20:00|1017.8|1016.3|1017.89|1016.39|1017.89|1016.39|1017.79|1016.29|0
1629091500000|2021-08-16 05:25:00|1017.92|1016.42|1017.89|1016.39|1017.99|1016.49|1017.88|1016.38|0
1629091800000|2021-08-16 05:30:00|1017.88|1016.38|1017.82|1016.32|1017.88|1016.38|1017.77|1016.27|0
1629092100000|2021-08-16 05:35:00|1017.81|1016.31|1017.98|1016.48|1017.98|1016.48|1017.77|1016.27|0
1629092400000|2021-08-16 05:40:00|1017.94|1016.44|1017.77|1016.27|1017.98|1016.48|1017.77|1016.27|0
1629092700000|2021-08-16 05:45:00|1017.74|1016.24|1017.56|1016.06|1017.81|1016.31|1017.56|1016.06|0
1629093000000|2021-08-16 05:50:00|1017.53|1016.03|1017.47|1015.97|1017.57|1016.07|1017.36|1015.86|0
1629093300000|2021-08-16 05:55:00|1017.46|1015.96|1017.41|1015.91|1017.56|1016.06|1017.06|1015.56|0
1629093600000|2021-08-16 06:00:00|1017.5|1016|1018.1|1016.6|1018.1|1016.6|1017.25|1015.75|0
1629093900000|2021-08-16 06:05:00|1018.13|1016.63|1016.61|1015.11|1018.2|1016.7|1016.61|1015.11|0
1629094200000|2021-08-16 06:10:00|1016.47|1014.97|1016.02|1014.52|1016.57|1015.07|1015.22|1013.72|0
1629094500000|2021-08-16 06:15:00|1015.96|1014.46|1016.14|1014.64|1016.44|1014.94|1015.81|1014.31|0
1629094800000|2021-08-16 06:20:00|1016.13|1014.63|1016.34|1014.84|1016.65|1015.15|1016.13|1014.63|0
1629095100000|2021-08-16 06:25:00|1016.35|1014.85|1016.68|1015.18|1016.88|1015.38|1016.24|1014.74|0
1629095400000|2021-08-16 06:30:00|1016.74|1015.24|1017.08|1015.58|1017.08|1015.58|1016.74|1015.24|0
1629095700000|2021-08-16 06:35:00|1017.11|1015.61|1017.27|1015.77|1017.47|1015.97|1016.97|1015.47|0
1629096000000|2021-08-16 06:40:00|1017.26|1015.76|1017.18|1015.68|1017.57|1016.07|1017.06|1015.56|0
1629096300000|2021-08-16 06:45:00|1017.28|1015.78|1017.18|1015.68|1017.28|1015.78|1017.07|1015.57|0
1629096600000|2021-08-16 06:50:00|1017.16|1015.66|1016.89|1015.39|1017.16|1015.66|1016.69|1015.19|0
1629096900000|2021-08-16 06:55:00|1016.88|1015.38|1016.85|1015.35|1017.33|1015.83|1016.82|1015.32|0
1629097200000|2021-08-16 07:00:00|1016.92|1015.42|1014.75|1013.25|1017.24|1015.74|1014.75|1013.25|0
1629097500000|2021-08-16 07:05:00|1014.79|1013.29|1015.6|1013.35|1015.6|1013.97|1014.34|1012.84|45
1629097800000|2021-08-16 07:10:00|1015.35|1013.6|1017.85|1016.6|1017.85|1016.6|1014.85|1013.6|109
1629098100000|2021-08-16 07:15:00|1018.1|1016.85|1018.1|1017.35|1018.85|1017.6|1017.35|1016.6|34
1629098400000|2021-08-16 07:20:00|1018.6|1017.6|1018.6|1017.6|1019.6|1018.6|1018.1|1017.1|15
1629098700000|2021-08-16 07:25:00|1018.85|1017.35|1018.6|1017.6|1019.35|1018.1|1017.35|1016.35|0
1629099000000|2021-08-16 07:30:00|1018.85|1017.35|1017.85|1016.6|1018.85|1017.6|1017.6|1016.35|2
1629099300000|2021-08-16 07:35:00|1017.6|1016.35|1017.35|1016.35|1018.1|1016.85|1016.85|1016.1|0
1629099600000|2021-08-16 07:40:00|1017.1|1016.1|1017.35|1016.1|1017.6|1016.35|1016.85|1015.85|0
1629099900000|2021-08-16 07:45:00|1017.85|1016.35|1017.6|1016.35|1017.85|1016.6|1017.35|1016.1|2
1629100200000|2021-08-16 07:50:00|1017.35|1016.1|1017.6|1016.35|1018.1|1016.85|1017.1|1015.85|0
1629100500000|2021-08-16 07:55:00|1017.35|1016.1|1018.35|1017.35|1018.6|1017.35|1017.35|1015.85|1
1629100800000|2021-08-16 08:00:00|1018.1|1017.1|1018.1|1016.85|1018.35|1017.1|1017.6|1016.6|0
1629101100000|2021-08-16 08:05:00|1017.85|1016.6|1018.1|1016.85|1018.1|1016.85|1017.6|1016.6|1
1629101400000|2021-08-16 08:10:00|1018.35|1017.35|1017.85|1016.85|1018.6|1017.6|1017.85|1016.85|3
1629101700000|2021-08-16 08:15:00|1017.6|1016.6|1017.35|1016.1|1017.85|1016.6|1017.35|1016.1|1
1629102000000|2021-08-16 08:20:00|1017.1|1015.85|1016.6|1015.35|1017.35|1015.85|1016.6|1015.35|14
1629102300000|2021-08-16 08:25:00|1016.35|1015.1|1016.35|1015.1|1016.6|1015.35|1016.1|1014.85|0
1629102600000|2021-08-16 08:30:00|1016.1|1014.85|1015.85|1014.6|1016.35|1014.85|1015.6|1014.6|3
1629102900000|2021-08-16 08:35:00|1016.1|1014.85|1016.6|1015.35|1016.6|1015.35|1016.1|1014.85|0
1629103200000|2021-08-16 08:40:00|1017.1|1015.6|1017.85|1016.6|1017.85|1016.85|1017.1|1015.6|2
1629103500000|2021-08-16 08:45:00|1017.6|1016.35|1017.6|1016.6|1017.6|1016.6|1017.6|1016.35|0
1629103800000|2021-08-16 08:50:00|1017.35|1016.35|1017.35|1016.1|1017.35|1016.6|1017.35|1016.1|0
1629104100000|2021-08-16 08:55:00|1017.1|1015.85|1016.6|1015.6|1017.1|1015.85|1016.6|1015.6|0
1629104400000|2021-08-16 09:00:00|1017.1|1015.85|1017.35|1016.1|1017.35|1016.1|1017.1|1015.6|1
1629104700000|2021-08-16 09:05:00|1017.6|1016.35|1016.85|1015.6|1017.6|1016.35|1016.85|1015.6|256
1629105000000|2021-08-16 09:10:00|1016.6|1015.85|1016.85|1015.6|1017.1|1015.85|1016.6|1015.6|16
1629105300000|2021-08-16 09:15:00|1016.6|1015.35|1016.35|1015.35|1016.85|1015.35|1016.35|1015.35|15
1629105600000|2021-08-16 09:20:00|1016.6|1015.1|1016.1|1014.85|1016.6|1015.1|1015.85|1014.85|6528
1629105900000|2021-08-16 09:25:00|1016.35|1015.1|1016.1|1014.85|1016.35|1015.1|1016.1|1014.85|0
1629106200000|2021-08-16 09:30:00|1016.35|1015.1|1016.35|1015.1|1016.85|1015.6|1016.35|1015.1|0
1629106500000|2021-08-16 09:35:00|1016.1|1014.85|1015.85|1014.6|1016.1|1014.85|1015.6|1014.6|0
1629106800000|2021-08-16 09:40:00|1015.6|1014.85|1016.1|1014.85|1016.1|1014.85|1015.6|1014.6|0
1629107100000|2021-08-16 09:45:00|1016.35|1015.1|1016.1|1015.1|1016.6|1015.35|1016.1|1015.1|0
1629107400000|2021-08-16 09:50:00|1015.85|1014.6|1016.1|1014.85|1016.1|1015.1|1015.85|1014.6|0
1629107700000|2021-08-16 09:55:00|1015.85|1014.6|1015.35|1014.1|1015.85|1014.6|1015.35|1014.1|0
1629108000000|2021-08-16 10:00:00|1015.6|1014.35|1015.6|1014.6|1015.6|1014.6|1015.6|1014.35|3
1629108300000|2021-08-16 10:05:00|1015.35|1014.35|1015.35|1014.1|1015.6|1014.85|1015.35|1014.1|26
1629108600000|2021-08-16 10:10:00|1015.1|1013.85|1014.85|1013.85|1015.1|1013.85|1014.6|1013.6|5
1629108900000|2021-08-16 10:15:00|1015.1|1014.1|1015.1|1014.1|1015.1|1014.1|1014.6|1013.6|50
1629109200000|2021-08-16 10:20:00|1014.85|1013.85|1014.6|1013.35|1015.1|1013.85|1014.1|1012.85|1
1629109500000|2021-08-16 10:25:00|1014.85|1013.6|1015.1|1013.85|1015.1|1013.85|1014.6|1013.35|0
1629109800000|2021-08-16 10:30:00|1014.85|1014.1|1015.6|1014.35|1015.6|1014.35|1014.85|1013.85|921
1629110100000|2021-08-16 10:35:00|1015.35|1014.6|1016.35|1015.1|1016.35|1015.1|1015.35|1014.35|31
1629110400000|2021-08-16 10:40:00|1016.1|1015.35|1017.35|1016.1|1017.35|1016.1|1016.1|1015.35|0
1629110700000|2021-08-16 10:45:00|1017.1|1015.85|1017.6|1016.35|1017.85|1016.6|1017.1|1015.85|40
1629111000000|2021-08-16 10:50:00|1017.35|1016.6|1017.35|1016.35|1017.6|1016.6|1017.35|1016.1|0
1629111300000|2021-08-16 10:55:00|1017.6|1016.1|1016.85|1015.85|1017.6|1016.1|1016.85|1015.85|0
1629111600000|2021-08-16 11:00:00|1017.1|1015.6|1016.35|1015.1|1017.1|1015.85|1016.35|1015.1|0
1629111900000|2021-08-16 11:05:00|1016.1|1014.85|1016.1|1014.85|1016.35|1015.1|1016.1|1014.85|0
1629112200000|2021-08-16 11:10:00|1016.85|1014.6|1016.1|1014.85|1016.85|1014.85|1016.1|1014.6|0
1629112500000|2021-08-16 11:15:00|1016.35|1015.1|1016.35|1015.1|1016.6|1015.35|1016.35|1014.85|0
1629112800000|2021-08-16 11:20:00|1016.6|1015.35|1016.35|1015.1|1016.6|1015.35|1016.35|1015.1|6
1629113100000|2021-08-16 11:25:00|1016.6|1015.35|1016.1|1014.85|1016.6|1015.35|1015.85|1014.6|9
1629113400000|2021-08-16 11:30:00|1016.35|1015.1|1016.1|1014.85|1016.35|1015.1|1016.1|1014.85|0
1629113700000|2021-08-16 11:35:00|1016.35|1015.1|1016.1|1014.85|1016.35|1015.1|1015.85|1014.85|0
1629114000000|2021-08-16 11:40:00|1016.25|1015|1016|1014.75|1016.25|1015|1016|1014.75|0
1629114300000|2021-08-16 11:45:00|1016.75|1014.5|1015.25|1014.5|1016.75|1015|1015.25|1014.5|25
1629114600000|2021-08-16 11:50:00|1015.75|1014.75|1015.75|1014.5|1016|1014.75|1015.75|1014.5|25
1629114900000|2021-08-16 11:55:00|1016|1014.75|1015.5|1014.5|1016|1014.75|1015.5|1014.5|1
1629115200000|2021-08-16 12:00:00|1015.25|1014.25|1014.75|1013.5|1015.5|1014.25|1014.75|1013.5|5
1629115500000|2021-08-16 12:05:00|1015|1013.75|1015.5|1014.25|1015.5|1014.25|1014.75|1013.75|0
1629115800000|2021-08-16 12:10:00|1015.25|1014|1015.25|1014|1015.75|1014.5|1015.25|1014|2
1629116100000|2021-08-16 12:15:00|1015|1013.75|1015|1013.75|1015.5|1014.25|1014.75|1013.5|0
1629116400000|2021-08-16 12:20:00|1014.75|1013.5|1015|1013.75|1015.25|1014|1014.75|1013.5|0
1629116700000|2021-08-16 12:25:00|1014.75|1014|1015|1013.75|1015|1014|1014.75|1013.5|0
1629117000000|2021-08-16 12:30:00|1015.25|1013.5|1014.5|1013.25|1015.25|1013.75|1014.5|1013.25|0
1629117300000|2021-08-16 12:35:00|1014.75|1013.5|1015.25|1014|1015.25|1014|1014.5|1013.25|1
1629117600000|2021-08-16 12:40:00|1015.5|1014.25|1015.25|1014.25|1015.5|1014.25|1015.25|1014|0
1629117900000|2021-08-16 12:45:00|1015.5|1014.5|1016|1014.75|1016|1014.75|1015.25|1014.25|0
1629118200000|2021-08-16 12:50:00|1015.75|1014.5|1015.5|1014.25|1015.75|1014.5|1015.5|1014.25|0
1629118500000|2021-08-16 12:55:00|1015.25|1014|1015.5|1014.25|1015.5|1014.25|1015.25|1014|4
1629118800000|2021-08-16 13:00:00|1015.25|1014.5|1015.25|1014.25|1015.5|1014.5|1015.25|1014|0
1629119100000|2021-08-16 13:05:00|1015|1014|1015.25|1014.25|1015.25|1014.25|1015|1013.75|0
1629119400000|2021-08-16 13:10:00|1015.5|1014|1014.75|1013.75|1015.5|1014.25|1014.75|1013.5|10
1629119700000|2021-08-16 13:15:00|1015|1013.5|1015.25|1014|1015.25|1014|1014.75|1013.5|0
1629120000000|2021-08-16 13:20:00|1015|1013.75|1015|1013.75|1015.25|1014|1015|1013.75|0
1629120300000|2021-08-16 13:25:00|1015.5|1014|1015.5|1014.25|1015.5|1014.5|1015.5|1014|1
1629120600000|2021-08-16 13:30:00|1015.25|1014.5|1014|1013.25|1015.75|1014.5|1014|1013.25|2
1629120900000|2021-08-16 13:35:00|1013.75|1012.75|1014.25|1013.25|1014.25|1013.25|1013.5|1012.5|3
1629121200000|2021-08-16 13:40:00|1014|1013|1014|1013|1014.5|1013.25|1013.75|1012.5|3
1629121500000|2021-08-16 13:45:00|1014.25|1012.75|1012.75|1011.75|1014.25|1012.75|1012.5|1011.25|17
1629121800000|2021-08-16 13:50:00|1012.5|1011.5|1013|1012|1013|1012|1012.25|1011|12
1629122100000|2021-08-16 13:55:00|1012.75|1011.75|1013.25|1012|1013.25|1012|1012.25|1011.25|103
1629122400000|2021-08-16 14:00:00|1013|1011.75|1013.25|1012.25|1013.5|1012.25|1012.5|1011.5|0
1629122700000|2021-08-16 14:05:00|1013.5|1012|1014.25|1013.25|1014.25|1013.25|1013.25|1012|7
1629123000000|2021-08-16 14:10:00|1014.57|1013.57|1014.57|1013.57|1015.07|1013.82|1014.32|1013.32|1
1629123300000|2021-08-16 14:15:00|1014.82|1013.82|1013.23|1011.73|1014.82|1013.82|1013.23|1011.73|9
1629123600000|2021-08-16 14:20:00|1013.24|1011.74|1012.8|1011.3|1013.45|1011.95|1012.68|1011.18|0
1629123900000|2021-08-16 14:25:00|1012.78|1011.28|1012.93|1011.43|1013.12|1011.62|1012.43|1010.93|51
1629124200000|2021-08-16 14:30:00|1012.89|1011.39|1013.03|1011.53|1013.63|1012.13|1012.65|1011.15|0
1629124500000|2021-08-16 14:35:00|1013.02|1011.52|1013.36|1011.86|1013.6|1012.1|1012.94|1011.44|0
1629124800000|2021-08-16 14:40:00|1013.38|1011.88|1013.28|1011.78|1013.7|1012.2|1013.12|1011.62|0
1629125100000|2021-08-16 14:45:00|1013.3|1011.8|1013.39|1011.89|1013.47|1011.97|1013.02|1011.52|0
1629125400000|2021-08-16 14:50:00|1013.38|1011.88|1012.99|1011.49|1013.58|1012.08|1012.62|1011.12|0
1629125700000|2021-08-16 14:55:00|1012.97|1011.47|1012.97|1011.47|1013.31|1011.81|1012.7|1011.2|0
1629126000000|2021-08-16 15:00:00|1012.89|1011.39|1012.92|1011.42|1013.78|1012.28|1012.88|1011.38|0
1629126300000|2021-08-16 15:05:00|1012.91|1011.41|1012.94|1011.44|1013.3|1011.8|1012.81|1011.31|0
1629126600000|2021-08-16 15:10:00|1013.02|1011.52|1013.22|1011.72|1013.22|1011.72|1012.73|1011.23|0
1629126900000|2021-08-16 15:15:00|1013.23|1011.73|1013.88|1012.38|1013.96|1012.46|1013.23|1011.73|0
1629127200000|2021-08-16 15:20:00|1013.87|1012.37|1014.1|1012.6|1014.46|1012.96|1013.87|1012.37|0
1629127500000|2021-08-16 15:25:00|1014.09|1012.59|1014.42|1012.92|1014.54|1013.04|1013.92|1012.42|0
1629127800000|2021-08-16 15:30:00|1014.41|1012.91|1015.07|1013.57|1015.28|1013.78|1014.41|1012.91|0
1629128100000|2021-08-16 15:35:00|1015.09|1013.59|1015.33|1013.83|1015.76|1014.26|1015.09|1013.59|0
1629128400000|2021-08-16 15:40:00|1015.41|1013.91|1015.5|1014|1015.71|1014.21|1015.32|1013.82|0
1629128700000|2021-08-16 15:45:00|1015.49|1013.99|1015.24|1013.74|1015.73|1014.23|1015.23|1013.73|0
1629129000000|2021-08-16 15:50:00|1015.26|1013.76|1015.3|1013.8|1015.6|1014.1|1015.22|1013.72|0
1629129300000|2021-08-16 15:55:00|1015.26|1013.76|1015.31|1013.81|1015.36|1013.86|1015.1|1013.6|0
1629129600000|2021-08-16 16:00:00|1015.23|1013.73|1015.54|1014.04|1015.56|1014.06|1015.2|1013.7|0
1629129900000|2021-08-16 16:05:00|1015.55|1014.05|1015.52|1014.02|1015.68|1014.18|1015.29|1013.79|0
1629130200000|2021-08-16 16:10:00|1015.53|1014.03|1015.66|1014.16|1015.68|1014.18|1015.33|1013.83|0
1629130500000|2021-08-16 16:15:00|1015.67|1014.17|1015.49|1013.99|1015.78|1014.28|1015.49|1013.99|0
1629130800000|2021-08-16 16:20:00|1015.47|1013.97|1015.84|1014.34|1015.92|1014.42|1015.47|1013.97|0
1629131100000|2021-08-16 16:25:00|1015.83|1014.33|1015.5|1014|1015.84|1014.34|1015.49|1013.99|0
1629131400000|2021-08-16 16:30:00|1015.52|1014.02|1015.25|1013.75|1015.73|1014.23|1015.25|1013.75|0
1629131700000|2021-08-16 16:35:00|1015.24|1013.74|1015.36|1013.86|1015.5|1014|1015.21|1013.71|0
1629132000000|2021-08-16 16:40:00|1015.34|1013.84|1015.63|1014.13|1015.63|1014.13|1015.28|1013.78|0
1629132300000|2021-08-16 16:45:00|1015.64|1014.14|1015.73|1014.23|1015.74|1014.24|1015.47|1013.97|0
1629132600000|2021-08-16 16:50:00|1015.75|1014.25|1016.1|1014.6|1016.1|1014.6|1015.73|1014.23|0
1629132900000|2021-08-16 16:55:00|1016.09|1014.59|1016|1014.5|1016.1|1014.6|1015.83|1014.33|0
1629133200000|2021-08-16 17:00:00|1016.02|1014.52|1015.94|1014.44|1016.06|1014.56|1015.87|1014.37|0
1629133500000|2021-08-16 17:05:00|1015.96|1014.46|1016.1|1014.6|1016.1|1014.6|1015.92|1014.42|0
1629133800000|2021-08-16 17:10:00|1016.08|1014.58|1015.89|1014.39|1016.1|1014.6|1015.84|1014.34|0
1629134100000|2021-08-16 17:15:00|1015.9|1014.4|1015.97|1014.47|1016|1014.5|1015.84|1014.34|0
1629134400000|2021-08-16 17:20:00|1015.96|1014.46|1015.99|1014.49|1016.08|1014.58|1015.73|1014.23|0
1629134700000|2021-08-16 17:25:00|1016|1014.5|1016.36|1014.86|1016.47|1014.97|1015.99|1014.49|0
1629135000000|2021-08-16 17:30:00|1016.37|1014.87|1016.89|1015.39|1016.97|1015.47|1016.33|1014.83|0
1629135300000|2021-08-16 17:35:00|1016.9|1015.4|1016.94|1015.44|1017.05|1015.55|1016.87|1015.37|0
1629135600000|2021-08-16 17:40:00|1016.96|1015.46|1017.07|1015.57|1017.18|1015.68|1016.94|1015.44|0
1629135900000|2021-08-16 17:45:00|1017.08|1015.58|1017.05|1015.55|1017.15|1015.65|1016.92|1015.42|0
1629136200000|2021-08-16 17:50:00|1017.07|1015.57|1017.08|1015.58|1017.12|1015.62|1017|1015.5|0
1629136500000|2021-08-16 17:55:00|1017.09|1015.59|1017.31|1015.81|1017.31|1015.81|1017.08|1015.58|0
1629136800000|2021-08-16 18:00:00|1017.29|1015.79|1017.54|1016.04|1017.55|1016.05|1017.15|1015.65|0
1629137100000|2021-08-16 18:05:00|1017.55|1016.05|1018.02|1016.52|1018.16|1016.66|1017.5|1016|0
1629137400000|2021-08-16 18:10:00|1018.01|1016.51|1017.95|1016.45|1018.08|1016.58|1017.92|1016.42|0
1629137700000|2021-08-16 18:15:00|1017.97|1016.47|1017.97|1016.47|1018.07|1016.57|1017.95|1016.45|0
1629138000000|2021-08-16 18:20:00|1017.95|1016.45|1017.77|1016.27|1018|1016.5|1017.77|1016.27|0
1629138300000|2021-08-16 18:25:00|1017.76|1016.26|1017.53|1016.03|1017.76|1016.26|1017.43|1015.93|0
1629138600000|2021-08-16 18:30:00|1017.55|1016.05|1017.82|1016.32|1017.84|1016.34|1017.55|1016.05|0
1629138900000|2021-08-16 18:35:00|1017.8|1016.3|1017.5|1016|1017.82|1016.32|1017.48|1015.98|0
1629139200000|2021-08-16 18:40:00|1017.48|1015.98|1017.66|1016.16|1017.76|1016.26|1017.48|1015.98|0
1629139500000|2021-08-16 18:45:00|1017.64|1016.14|1018.05|1016.55|1018.16|1016.66|1017.64|1016.14|0
1629139800000|2021-08-16 18:50:00|1018.06|1016.56|1018.09|1016.59|1018.37|1016.87|1018.06|1016.56|0
1629140100000|2021-08-16 18:55:00|1018.01|1016.51|1017.93|1016.43|1018.21|1016.71|1017.92|1016.42|0
1629140400000|2021-08-16 19:00:00|1017.95|1016.45|1018.08|1016.58|1018.09|1016.59|1017.8|1016.3|0
1629140700000|2021-08-16 19:05:00|1018.06|1016.56|1017.98|1016.48|1018.09|1016.59|1017.93|1016.43|0
1629141000000|2021-08-16 19:10:00|1017.96|1016.46|1018.34|1016.84|1018.42|1016.92|1017.96|1016.46|0
1629141300000|2021-08-16 19:15:00|1018.35|1016.85|1018.43|1016.93|1018.43|1016.93|1018.26|1016.76|0
1629141600000|2021-08-16 19:20:00|1018.45|1016.95|1018.51|1017.01|1018.74|1017.24|1018.45|1016.95|0
1629141900000|2021-08-16 19:25:00|1018.53|1017.03|1018.59|1017.09|1018.67|1017.17|1018.45|1016.95|0
1629142200000|2021-08-16 19:30:00|1018.58|1017.08|1018.79|1017.29|1018.8|1017.3|1018.37|1016.87|0
1629142500000|2021-08-16 19:35:00|1018.8|1017.3|1018.3|1016.8|1018.8|1017.3|1018.29|1016.79|0
1629142800000|2021-08-16 19:40:00|1018.29|1016.79|1018.59|1017.09|1018.69|1017.19|1018.17|1016.67|0
1629143100000|2021-08-16 19:45:00|1018.61|1017.11|1018.58|1017.08|1018.74|1017.24|1018.58|1017.08|0
1629143400000|2021-08-16 19:50:00|1018.61|1017.11|1018.85|1017.35|1019.13|1017.63|1018.61|1017.11|0
1629143700000|2021-08-16 19:55:00|1018.84|1017.34|1019.2|1017.7|1019.29|1017.79|1018.74|1017.24|0
1629144000000|2021-08-16 20:00:00|1019.19|1017.69|1019.28|1017.78|1019.52|1018.02|1019.05|1017.55|0
1629144300000|2021-08-16 20:05:00|1019.27|1017.77|1018.96|1017.46|1019.28|1017.78|1018.91|1017.41|0
1629144600000|2021-08-16 20:10:00|1018.95|1017.45|1019.04|1017.54|1019.15|1017.65|1018.91|1017.41|0
1629144900000|2021-08-16 20:15:00|1019.02|1017.52|1019|1017.5|1019.15|1017.65|1019|1017.5|0
1629145200000|2021-08-16 20:20:00|1018.99|1017.49|1018.87|1017.37|1018.99|1017.49|1018.82|1017.32|0
1629145500000|2021-08-16 20:25:00|1018.86|1017.36|1018.91|1017.41|1018.91|1017.41|1018.78|1017.28|0
1629145800000|2021-08-16 20:30:00|1018.89|1017.39|1018.78|1017.28|1018.96|1017.46|1018.67|1017.17|0
1629146100000|2021-08-16 20:35:00|1018.77|1017.27|1018.41|1016.91|1018.77|1017.27|1018.36|1016.86|0
1629146400000|2021-08-16 20:40:00|1018.4|1016.9|1018.45|1016.95|1018.45|1016.95|1018.3|1016.8|0
1629146700000|2021-08-16 20:45:00|1018.44|1016.94|1018.36|1016.86|1018.63|1017.13|1018.36|1016.86|0
1629147000000|2021-08-16 20:50:00|1018.37|1016.87|1018.63|1017.13|1018.63|1017.13|1018.36|1016.86|0
1629147300000|2021-08-16 20:55:00|1018.64|1017.14|1018.68|1017.18|1018.73|1017.23|1018.6|1017.1|0
1629147600000|2021-08-16 21:00:00|1018.66|1017.16|1018.73|1017.23|1018.73|1017.23|1018.66|1017.16|0
1629147900000|2021-08-16 21:05:00|1018.69|1017.19|1018.73|1017.23|1018.73|1017.23|1018.69|1017.19|0
1629148200000|2021-08-16 21:10:00|1018.69|1017.19|1018.73|1017.23|1018.82|1017.32|1018.69|1017.19|0
1629148500000|2021-08-16 21:15:00|1018.77|1017.27|1018.77|1017.27|1018.77|1017.27|1018.75|1017.25|0
1629148800000|2021-08-16 21:20:00|1018.8|1017.3|1018.77|1017.27|1018.8|1017.3|1018.77|1017.27|0
1629149700000|2021-08-16 21:35:00|1018.8|1017.3|1018.77|1017.27|1018.8|1017.3|1018.77|1017.27|0
1629150600000|2021-08-16 21:50:00|1018.75|1017.25|1018.77|1017.27|1018.77|1017.27|1018.75|1017.25|0
1629150900000|2021-08-16 21:55:00|1018.8|1017.3|1018.8|1017.3|1018.8|1017.3|1018.77|1017.27|0
1629151200000|2021-08-16 22:00:00|1018.75|1017.25|1018.41|1016.91|1018.76|1017.26|1018.41|1016.91|0
1629151500000|2021-08-16 22:05:00|1018.42|1016.92|1018.41|1016.91|1018.49|1016.99|1018.28|1016.78|0
1629151800000|2021-08-16 22:10:00|1018.4|1016.9|1018.41|1016.91|1018.45|1016.95|1018.36|1016.86|0
1629152100000|2021-08-16 22:15:00|1018.4|1016.9|1018.36|1016.86|1018.45|1016.95|1018.36|1016.86|0
1629152400000|2021-08-16 22:20:00|1018.35|1016.85|1018.41|1016.91|1018.45|1016.95|1018.25|1016.75|0
1629152700000|2021-08-16 22:25:00|1018.4|1016.9|1018.45|1016.95|1018.47|1016.97|1018.38|1016.88|0
1629153000000|2021-08-16 22:30:00|1018.47|1016.97|1018.45|1016.95|1018.49|1016.99|1018.41|1016.91|0
1629153300000|2021-08-16 22:35:00|1018.46|1016.96|1018.41|1016.91|1018.49|1016.99|1018.41|1016.91|0
1629153600000|2021-08-16 22:40:00|1018.45|1016.95|1018.3|1016.8|1018.45|1016.95|1018.25|1016.75|0
1629153900000|2021-08-16 22:45:00|1018.29|1016.79|1018.3|1016.8|1018.36|1016.86|1018.25|1016.75|0
1629154200000|2021-08-16 22:50:00|1018.34|1016.84|1018.3|1016.8|1018.36|1016.86|1018.25|1016.75|0
1629154500000|2021-08-16 22:55:00|1018.29|1016.79|1018.36|1016.86|1018.41|1016.91|1018.25|1016.75|0
1629154800000|2021-08-16 23:00:00|1018.37|1016.87|1018.29|1016.79|1018.41|1016.91|1018.27|1016.77|0
1629155100000|2021-08-16 23:05:00|1018.33|1016.83|1018.4|1016.9|1018.4|1016.9|1018.29|1016.79|0
1629155400000|2021-08-16 23:10:00|1018.44|1016.94|1018.53|1017.03|1018.53|1017.03|1018.44|1016.94|0
1629155700000|2021-08-16 23:15:00|1018.52|1017.02|1018.49|1016.99|1018.52|1017.02|1018.44|1016.94|0
1629156000000|2021-08-16 23:20:00|1018.53|1017.03|1018.44|1016.94|1018.53|1017.03|1018.4|1016.9|0
1629156300000|2021-08-16 23:25:00|1018.45|1016.95|1018.44|1016.94|1018.48|1016.98|1018.4|1016.9|0
1629156600000|2021-08-16 23:30:00|1018.43|1016.93|1018.44|1016.94|1018.44|1016.94|1018.4|1016.9|0
1629156900000|2021-08-16 23:35:00|1018.42|1016.92|1018.53|1017.03|1018.62|1017.12|1018.4|1016.9|0
1629157200000|2021-08-16 23:40:00|1018.55|1017.05|1018.57|1017.07|1018.59|1017.09|1018.53|1017.03|0
1629157500000|2021-08-16 23:45:00|1018.55|1017.05|1018.62|1017.12|1018.62|1017.12|1018.55|1017.05|0
1629157800000|2021-08-16 23:50:00|1018.64|1017.14|1018.62|1017.12|1018.72|1017.22|1018.62|1017.12|0
1629158100000|2021-08-16 23:55:00|1018.63|1017.13|1018.53|1017.03|1018.66|1017.16|1018.48|1016.98|0
1629158400000|2021-08-17 00:00:00|1018.52|1017.02|1018.53|1017.03|1018.57|1017.07|1018.11|1016.61|0
1629158700000|2021-08-17 00:05:00|1018.52|1017.02|1018.24|1016.74|1018.53|1017.03|1018.2|1016.7|0
1629159000000|2021-08-17 00:10:00|1018.2|1016.7|1018.11|1016.61|1018.24|1016.74|1018.02|1016.52|0
1629159300000|2021-08-17 00:15:00|1018.09|1016.59|1017.83|1016.33|1018.11|1016.61|1017.63|1016.13|0
1629159600000|2021-08-17 00:20:00|1017.85|1016.35|1017.91|1016.41|1018.13|1016.63|1017.82|1016.32|0
1629159900000|2021-08-17 00:25:00|1017.92|1016.42|1017.18|1015.68|1017.92|1016.42|1016.98|1015.48|0
1629160200000|2021-08-17 00:30:00|1017.17|1015.67|1017.29|1015.79|1017.4|1015.9|1016.87|1015.37|0
1629160500000|2021-08-17 00:35:00|1017.3|1015.8|1017.08|1015.58|1017.4|1015.9|1017.08|1015.58|0
1629160800000|2021-08-17 00:40:00|1017.18|1015.68|1016.66|1015.16|1017.18|1015.68|1016.66|1015.16|0
1629161100000|2021-08-17 00:45:00|1016.67|1015.17|1017.09|1015.59|1017.09|1015.59|1016.66|1015.16|0
1629161400000|2021-08-17 00:50:00|1017.12|1015.62|1016.78|1015.28|1017.19|1015.69|1016.78|1015.28|0
1629161700000|2021-08-17 00:55:00|1016.82|1015.32|1016.98|1015.48|1017.09|1015.59|1016.62|1015.12|0
1629162000000|2021-08-17 01:00:00|1017.02|1015.52|1016.88|1015.38|1017.09|1015.59|1016.87|1015.37|0
1629162300000|2021-08-17 01:05:00|1016.91|1015.41|1016.93|1015.43|1016.98|1015.48|1016.78|1015.28|0
1629162600000|2021-08-17 01:10:00|1016.94|1015.44|1016.57|1015.07|1016.99|1015.49|1016.57|1015.07|0
1629162900000|2021-08-17 01:15:00|1016.59|1015.09|1016.83|1015.33|1016.83|1015.33|1016.46|1014.96|0
1629163200000|2021-08-17 01:20:00|1016.82|1015.32|1016.48|1014.98|1016.89|1015.39|1016.37|1014.87|0
1629163500000|2021-08-17 01:25:00|1016.47|1014.97|1016.47|1014.97|1016.48|1014.98|1016.37|1014.87|0
1629163800000|2021-08-17 01:30:00|1016.45|1014.95|1016.19|1014.69|1016.58|1015.08|1016.04|1014.54|0
1629164100000|2021-08-17 01:35:00|1016.18|1014.68|1016.2|1014.7|1016.36|1014.86|1016.04|1014.54|0
1629164400000|2021-08-17 01:40:00|1016.21|1014.71|1016.68|1015.18|1016.68|1015.18|1016.19|1014.69|0
1629164700000|2021-08-17 01:45:00|1016.71|1015.21|1016.48|1014.98|1016.89|1015.39|1016.48|1014.98|0
1629165000000|2021-08-17 01:50:00|1016.47|1014.97|1016.68|1015.18|1016.78|1015.28|1016.37|1014.87|0
1629165300000|2021-08-17 01:55:00|1016.7|1015.2|1016.57|1015.07|1016.78|1015.28|1016.47|1014.97|0
1629165600000|2021-08-17 02:00:00|1016.56|1015.06|1016.52|1015.02|1016.57|1015.07|1016.26|1014.76|0
1629165900000|2021-08-17 02:05:00|1016.5|1015|1016.3|1014.8|1016.5|1015|1016.26|1014.76|0
1629166200000|2021-08-17 02:10:00|1016.29|1014.79|1016.3|1014.8|1016.36|1014.86|1016.1|1014.6|0
1629166500000|2021-08-17 02:15:00|1016.32|1014.82|1016.15|1014.65|1016.37|1014.87|1016.09|1014.59|0
1629166800000|2021-08-17 02:20:00|1016.14|1014.64|1016.35|1014.85|1016.61|1015.11|1016.04|1014.54|0
1629167100000|2021-08-17 02:25:00|1016.37|1014.87|1016.6|1015.1|1016.67|1015.17|1016.35|1014.85|0
1629167400000|2021-08-17 02:30:00|1016.57|1015.07|1016.46|1014.96|1016.57|1015.07|1016.36|1014.86|0
1629167700000|2021-08-17 02:35:00|1016.48|1014.98|1016.45|1014.95|1016.57|1015.07|1016.35|1014.85|0
1629168000000|2021-08-17 02:40:00|1016.44|1014.94|1016.54|1015.04|1016.55|1015.05|1016.39|1014.89|0
1629168300000|2021-08-17 02:45:00|1016.51|1015.01|1016.57|1015.07|1016.57|1015.07|1016.24|1014.74|0
1629168600000|2021-08-17 02:50:00|1016.55|1015.05|1016.52|1015.02|1016.57|1015.07|1016.36|1014.86|0
1629168900000|2021-08-17 02:55:00|1016.51|1015.01|1016.37|1014.87|1016.58|1015.08|1016.36|1014.86|0
1629169200000|2021-08-17 03:00:00|1016.36|1014.86|1016.46|1014.96|1016.46|1014.96|1016.26|1014.76|0
1629169500000|2021-08-17 03:05:00|1016.4|1014.9|1016.29|1014.79|1016.46|1014.96|1016.25|1014.75|0
1629169800000|2021-08-17 03:10:00|1016.28|1014.78|1016.14|1014.64|1016.29|1014.79|1016.09|1014.59|0
1629170100000|2021-08-17 03:15:00|1016.13|1014.63|1015.93|1014.43|1016.13|1014.63|1015.82|1014.32|0
1629170400000|2021-08-17 03:20:00|1015.94|1014.44|1015.93|1014.43|1016.04|1014.54|1015.83|1014.33|0
1629170700000|2021-08-17 03:25:00|1015.88|1014.38|1015.82|1014.32|1015.93|1014.43|1015.72|1014.22|0
1629171000000|2021-08-17 03:30:00|1015.81|1014.31|1015.83|1014.33|1015.88|1014.38|1015.72|1014.22|0
1629171300000|2021-08-17 03:35:00|1015.81|1014.31|1015.56|1014.06|1015.93|1014.43|1015.52|1014.02|0
1629171600000|2021-08-17 03:40:00|1015.57|1014.07|1015.62|1014.12|1015.62|1014.12|1015.51|1014.01|0
1629171900000|2021-08-17 03:45:00|1015.56|1014.06|1015.73|1014.23|1015.73|1014.23|1015.52|1014.02|0
1629172200000|2021-08-17 03:50:00|1015.72|1014.22|1015.72|1014.22|1015.83|1014.33|1015.63|1014.13|0
1629172500000|2021-08-17 03:55:00|1015.66|1014.16|1015.63|1014.13|1015.73|1014.23|1015.62|1014.12|0
1629172800000|2021-08-17 04:00:00|1015.61|1014.11|1015.78|1014.28|1015.83|1014.33|1015.57|1014.07|0
1629173100000|2021-08-17 04:05:00|1015.76|1014.26|1015.93|1014.43|1015.94|1014.44|1015.73|1014.23|0
1629173400000|2021-08-17 04:10:00|1015.94|1014.44|1016.15|1014.65|1016.15|1014.65|1015.93|1014.43|0
1629173700000|2021-08-17 04:15:00|1016.14|1014.64|1015.98|1014.48|1016.14|1014.64|1015.98|1014.48|0
1629174000000|2021-08-17 04:20:00|1016|1014.5|1016.04|1014.54|1016.15|1014.65|1015.98|1014.48|0
1629174300000|2021-08-17 04:25:00|1016.02|1014.52|1016.15|1014.65|1016.15|1014.65|1015.98|1014.48|0
1629174600000|2021-08-17 04:30:00|1016.14|1014.64|1016.04|1014.54|1016.25|1014.75|1016.03|1014.53|0
1629174900000|2021-08-17 04:35:00|1016.02|1014.52|1015.93|1014.43|1016.04|1014.54|1015.83|1014.33|0
1629175200000|2021-08-17 04:40:00|1015.94|1014.44|1016.03|1014.53|1016.14|1014.64|1015.94|1014.44|0
1629175500000|2021-08-17 04:45:00|1016.04|1014.54|1016.18|1014.68|1016.24|1014.74|1015.97|1014.47|0
1629175800000|2021-08-17 04:50:00|1016.2|1014.7|1016.23|1014.73|1016.24|1014.74|1016.13|1014.63|0
1629176100000|2021-08-17 04:55:00|1016.26|1014.76|1016.23|1014.73|1016.34|1014.84|1016.18|1014.68|0
1629176400000|2021-08-17 05:00:00|1016.21|1014.71|1015.51|1014.01|1016.21|1014.71|1015.41|1013.91|0
1629176700000|2021-08-17 05:05:00|1015.5|1014|1015.2|1013.7|1015.5|1014|1015.2|1013.7|0
1629177000000|2021-08-17 05:10:00|1015.21|1013.71|1015.18|1013.68|1015.31|1013.81|1015.09|1013.59|0
1629177300000|2021-08-17 05:15:00|1015.19|1013.69|1015.4|1013.9|1015.51|1014.01|1015.18|1013.68|0
1629177600000|2021-08-17 05:20:00|1015.39|1013.89|1015.29|1013.79|1015.4|1013.9|1015.18|1013.68|0
1629177900000|2021-08-17 05:25:00|1015.3|1013.8|1015.5|1014|1015.51|1014.01|1015.29|1013.79|0
1629178200000|2021-08-17 05:30:00|1015.48|1013.98|1015.39|1013.89|1015.5|1014|1015.28|1013.78|0
1629178500000|2021-08-17 05:35:00|1015.38|1013.88|1015.39|1013.89|1015.5|1014|1015.28|1013.78|0
1629178800000|2021-08-17 05:40:00|1015.36|1013.86|1015.07|1013.57|1015.39|1013.89|1015.07|1013.57|0
1629179100000|2021-08-17 05:45:00|1015.08|1013.58|1014.99|1013.49|1015.18|1013.68|1014.78|1013.28|0
1629179400000|2021-08-17 05:50:00|1015.03|1013.53|1015.09|1013.59|1015.1|1013.6|1014.88|1013.38|0
1629179700000|2021-08-17 05:55:00|1015.08|1013.58|1014.88|1013.38|1015.18|1013.68|1014.88|1013.38|0
1629180000000|2021-08-17 06:00:00|1014.85|1013.35|1014.25|1012.75|1014.85|1013.35|1013.84|1012.34|0
1629180300000|2021-08-17 06:05:00|1014.22|1012.72|1013.98|1012.48|1014.47|1012.97|1013.76|1012.26|0
1629180600000|2021-08-17 06:10:00|1013.97|1012.47|1013.53|1012.03|1013.97|1012.47|1013.45|1011.95|0
1629180900000|2021-08-17 06:15:00|1013.54|1012.04|1013.37|1011.87|1013.54|1012.04|1013.13|1011.63|0
1629181200000|2021-08-17 06:20:00|1013.36|1011.86|1013.66|1012.16|1013.77|1012.27|1013.27|1011.77|0
1629181500000|2021-08-17 06:25:00|1013.63|1012.13|1013.96|1012.46|1013.96|1012.46|1013.56|1012.06|0
1629181800000|2021-08-17 06:30:00|1013.99|1012.49|1013.03|1011.53|1014.06|1012.56|1013.03|1011.53|0
1629182100000|2021-08-17 06:35:00|1013.06|1011.56|1013|1011.5|1013.44|1011.94|1012.8|1011.3|0
1629182400000|2021-08-17 06:40:00|1012.97|1011.47|1013.18|1011.68|1013.19|1011.69|1012.78|1011.28|0
1629182700000|2021-08-17 06:45:00|1013.21|1011.71|1012.55|1011.05|1013.29|1011.79|1012.33|1010.83|0
1629183000000|2021-08-17 06:50:00|1012.58|1011.08|1012.77|1011.27|1012.87|1011.37|1012.45|1010.95|0
1629183300000|2021-08-17 06:55:00|1012.76|1011.26|1013.04|1011.54|1013.1|1011.6|1012.66|1011.16|0
1629183600000|2021-08-17 07:00:00|1013.05|1011.55|1013.32|1010.82|1013.69|1012.19|1012.65|1010.82|0
1629183900000|2021-08-17 07:05:00|1013.07|1010.57|1011.07|1008.82|1013.32|1010.57|1010.82|1008.57|2
1629184200000|2021-08-17 07:10:00|1010.82|1009.07|1010.07|1009.07|1010.82|1009.82|1009.57|1008.32|34
1629184500000|2021-08-17 07:15:00|1009.82|1008.82|1010.57|1009.32|1010.57|1009.32|1009.57|1008.32|34
1629184800000|2021-08-17 07:20:00|1010.82|1009.57|1011.07|1009.82|1011.07|1009.82|1010.57|1009.57|418
1629185100000|2021-08-17 07:25:00|1011.32|1010.07|1011.82|1010.57|1012.32|1011.07|1011.07|1009.82|196
1629185400000|2021-08-17 07:30:00|1012.07|1010.82|1012.32|1011.07|1012.57|1011.32|1010.82|1010.07|14
1629185700000|2021-08-17 07:35:00|1012.57|1011.32|1013.07|1011.82|1013.07|1012.07|1012.57|1011.32|1
1629186000000|2021-08-17 07:40:00|1013.08|1011.83|1013.33|1012.08|1013.83|1012.58|1013.08|1011.83|244
1629186300000|2021-08-17 07:45:00|1013.58|1012.83|1013.83|1012.58|1013.83|1012.83|1013.33|1012.33|21
1629186600000|2021-08-17 07:50:00|1013.58|1012.33|1014.08|1012.83|1014.33|1013.08|1013.58|1012.33|0
1629186900000|2021-08-17 07:55:00|1013.83|1012.58|1014.33|1013.08|1014.83|1013.58|1013.58|1012.33|71
1629187200000|2021-08-17 08:00:00|1014.58|1013.33|1015.08|1013.83|1015.33|1014.08|1014.58|1013.33|0
1629187500000|2021-08-17 08:05:00|1014.83|1013.58|1014.08|1013.08|1015.08|1013.83|1013.83|1012.58|66
1629187800000|2021-08-17 08:10:00|1014.33|1013.33|1015.08|1013.83|1015.08|1013.83|1014.08|1013.08|0
1629188100000|2021-08-17 08:15:00|1014.83|1014.08|1014.08|1012.83|1015.58|1014.33|1014.08|1012.83|7
1629188400000|2021-08-17 08:20:00|1013.83|1012.58|1014.58|1013.33|1014.58|1013.33|1013.58|1012.33|1
1629188700000|2021-08-17 08:25:00|1014.83|1013.58|1015.33|1014.08|1015.33|1014.08|1014.33|1013.58|236
1629189000000|2021-08-17 08:30:00|1015.08|1013.83|1015.58|1014.58|1015.58|1014.58|1015.08|1013.83|5
1629189300000|2021-08-17 08:35:00|1015.83|1014.33|1017.08|1015.83|1017.08|1015.83|1015.83|1014.33|9
1629189600000|2021-08-17 08:40:00|1017.33|1016.08|1016.58|1015.33|1017.33|1016.08|1016.58|1015.33|3
1629189900000|2021-08-17 08:45:00|1016.33|1015.08|1016.08|1014.83|1016.58|1015.33|1015.83|1014.58|0
1629190200000|2021-08-17 08:50:00|1015.83|1014.58|1016.33|1015.33|1016.33|1015.33|1015.83|1014.58|3
1629190500000|2021-08-17 08:55:00||1015.58||1015.58||1015.58||1015.58|0
1629190800000|2021-08-17 09:00:00|1016.58|1015.33|1016.83|1015.58|1017.33|1016.08|1016.58|1015.33|5
1629191100000|2021-08-17 09:05:00|1017.08|1015.83|1017.83|1016.58|1018.08|1016.83|1017.08|1015.58|1
1629191400000|2021-08-17 09:10:00|1017.58|1016.33|1017.08|1015.83|1017.58|1016.33|1017.08|1015.83|1
1629191700000|2021-08-17 09:15:00|1016.83|1015.58|1017.08|1015.83|1017.08|1016.08|1016.83|1015.58|0
1629192000000|2021-08-17 09:20:00|1016.83|1016.08|1017.83|1016.58|1017.83|1016.58|1016.83|1015.58|0
1629192300000|2021-08-17 09:25:00|1018.08|1016.83|1018.08|1016.83|1018.33|1017.08|1017.33|1016.08|6
1629192600000|2021-08-17 09:30:00|1017.83|1016.58|1017.33|1016.08|1017.83|1016.83|1017.08|1015.83|0
1629192900000|2021-08-17 09:35:00|1017.58|1016.33|1017.83|1016.58|1017.83|1016.58|1017.58|1016.08|0
1629193200000|2021-08-17 09:40:00|1017.58|1016.33|1017.83|1016.58|1017.83|1016.58|1017.33|1016.08|0
1629193500000|2021-08-17 09:45:00|1017.58|1016.33|1018.08|1016.83|1018.08|1016.83|1017.33|1016.33|1
1629193800000|2021-08-17 09:50:00|1017.83|1016.58|1017.33|1016.33|1017.83|1016.58|1017.08|1016.08|1
1629194100000|2021-08-17 09:55:00|1017.08|1016.08|1017.08|1016.08|1017.08|1016.08|1017.08|1016.08|0
1629194400000|2021-08-17 10:00:00|1016.83|1015.58|1015.83|1014.58|1016.83|1015.58|1015.83|1014.58|7
1629194700000|2021-08-17 10:05:00|1015.58|1014.33|1014.83|1013.58|1015.83|1014.58|1014.83|1013.58|0
1629195000000|2021-08-17 10:10:00|1015.08|1013.83|1015.58|1014.58|1015.58|1014.58|1015.08|1013.83|0
1629195300000|2021-08-17 10:15:00|1015.83|1014.83|1016.08|1014.83|1016.33|1015.08|1015.83|1014.58|2
1629195600000|2021-08-17 10:20:00|1015.83|1014.58|1015.58|1014.33|1015.83|1014.58|1015.33|1014.08|50
1629195900000|2021-08-17 10:25:00|1015.83|1014.58|1015.08|1013.83|1015.83|1014.58|1014.83|1013.58|0
1629196200000|2021-08-17 10:30:00|1015.33|1014.08|1015.83|1014.58|1015.83|1014.58|1015.33|1014.08|0
1629196500000|2021-08-17 10:35:00|1015.58|1014.33|1015.58|1014.33|1015.58|1014.58|1015.08|1013.83|0
1629196800000|2021-08-17 10:40:00|1014.83|1014.58|1015.58|1014.33|1015.58|1014.58|1014.83|1014.08|14
1629197100000|2021-08-17 10:45:00|1015.33|1014.08|1015.33|1014.08|1015.58|1014.33|1015.08|1013.83|1
1629197400000|2021-08-17 10:50:00|1015.08|1013.83|1015.08|1013.83|1015.33|1013.83|1014.83|1013.58|2
1629197700000|2021-08-17 10:55:00|1014.83|1014.08|1014.83|1013.83|1014.83|1014.08|1014.83|1013.83|0
1629198000000|2021-08-17 11:00:00|1015.33|1014.08|1015.08|1013.83|1015.33|1014.08|1015.08|1013.83|505
1629198300000|2021-08-17 11:05:00|1015.33|1014.08|1015.08|1013.83|1015.58|1014.33|1014.83|1013.58|7
1629198600000|2021-08-17 11:10:00|1014.83|1013.58|1014.58|1013.33|1014.83|1013.58|1014.58|1013.33|4
1629198900000|2021-08-17 11:15:00|1014.33|1013.58|1014.08|1012.83|1014.58|1013.58|1013.58|1012.33|0
1629199200000|2021-08-17 11:20:00|1014.33|1013.08|1013.83|1012.83|1014.33|1013.08|1013.33|1012.58|13
1629199500000|2021-08-17 11:25:00|1014.08|1012.58|1013.83|1012.58|1014.08|1012.83|1013.08|1012.33|18
1629199800000|2021-08-17 11:30:00|1013.58|1012.83|1014.33|1013.08|1014.33|1013.58|1013.08|1012.33|259
1629200100000|2021-08-17 11:35:00|1014.58|1013.33|1014.08|1013.08|1014.58|1013.58|1013.58|1012.83|676
1629200400000|2021-08-17 11:40:00|1014.33|1013.33|1014.58|1013.58|1014.58|1013.58|1013.83|1012.83|28
1629200700000|2021-08-17 11:45:00|1014.33|1013.83|1015.08|1013.83|1015.08|1013.83|1014.08|1013.08|18
1629201000000|2021-08-17 11:50:00|1014.83|1013.58|1015.08|1013.83|1015.08|1014.33|1014.58|1013.58|19
1629201300000|2021-08-17 11:55:00|1014.83|1014.08|1014.83|1013.58|1015.08|1014.33|1014.33|1013.58|22
1629201600000|2021-08-17 12:00:00|1015.08|1013.83|1015.33|1014.58|1015.33|1014.58|1014.58|1013.83|21
1629201900000|2021-08-17 12:05:00|1015.08|1014.08|1015.33|1014.08|1015.33|1014.33|1014.83|1014.08|20
1629202200000|2021-08-17 12:10:00|1015.58|1014.33|1015.33|1014.08|1015.83|1014.58|1015.08|1014.08|16
1629202500000|2021-08-17 12:15:00|1015.08|1014.33|1013.83|1013.08|1015.08|1014.33|1013.83|1013.08|19
1629202800000|2021-08-17 12:20:00|1013.58|1012.58|1014.08|1013.08|1014.33|1013.58|1013.33|1012.58|40
1629203100000|2021-08-17 12:25:00|1014.33|1013.33|1014.83|1013.08|1014.83|1013.83|1013.83|1013.08|22
1629203400000|2021-08-17 12:30:00|1014.58|1012.83|1014.33|1013.08|1014.58|1013.33|1013.83|1012.83|21
1629203700000|2021-08-17 12:35:00|1014.08|1013.33|1014.33|1013.33|1014.33|1013.33|1013.83|1013.08|16
1629204000000|2021-08-17 12:40:00|1014.58|1013.08|1014.33|1013.33|1014.58|1013.83|1013.83|1012.83|23
1629204300000|2021-08-17 12:45:00|1014.08|1013.08|1013.83|1012.83|1014.08|1013.33|1013.58|1012.58|71
1629204600000|2021-08-17 12:50:00|1013.58|1012.58|1013.83|1012.83|1014.08|1013.33|1013.58|1012.58|20
1629204900000|2021-08-17 12:55:00|1014.08|1013.08|1013.58|1012.58|1014.08|1013.08|1013.33|1012.58|2684
1629205200000|2021-08-17 13:00:00|1013.83|1012.83|1013.83|1013.08|1014.08|1013.08|1013.33|1012.58|23
1629205500000|2021-08-17 13:05:00|1013.58|1012.58|1013.08|1012.33|1013.83|1012.83|1013.08|1012.33|17
1629205800000|2021-08-17 13:10:00|1012.83|1012.08|1012.58|1011.58|1013.08|1012.08|1012.33|1011.33|20
1629206100000|2021-08-17 13:15:00|1012.83|1011.08|1011.58|1010.58|1012.83|1011.33|1011.33|1010.33|32
1629206400000|2021-08-17 13:20:00|1011.83|1010.83|1011.83|1010.58|1011.83|1011.08|1011.33|1010.33|21
1629206700000|2021-08-17 13:25:00|1012.08|1010.83|1011.58|1010.33|1012.08|1011.08|1011.08|1010.08|22
1629207000000|2021-08-17 13:30:00|1011.33|1010.58|1013.33|1012.08|1013.58|1012.58|1010.83|1010.08|43
1629207300000|2021-08-17 13:35:00|1013.58|1012.33|1014.83|1013.83|1015.08|1014.08|1013.58|1012.33|29
1629207600000|2021-08-17 13:40:00|1015.08|1014.08|1014.58|1013.58|1015.33|1014.33|1014.33|1013.33|1265
1629207900000|2021-08-17 13:45:00|1014.83|1013.83|1014.58|1013.58|1014.83|1014.08|1014.33|1013.08|35
1629208200000|2021-08-17 13:50:00|1014.33|1014.08|1015.08|1014.08|1015.08|1014.08|1014.08|1012.83|121
1629208500000|2021-08-17 13:55:00|1014.83|1014.33|1014.58|1013.33|1015.08|1014.33|1014.08|1013.33|26
1629208800000|2021-08-17 14:00:00|1014.33|1013.58|1015.33|1014.08|1015.58|1014.58|1014.33|1013.58|31
1629209100000|2021-08-17 14:05:00|1015.58|1014.33|1016.33|1015.08|1016.83|1016.08|1015.33|1014.33|288
1629209400000|2021-08-17 14:10:00|1016.14|1014.89|1017.14|1015.89|1017.14|1016.39|1015.89|1014.89|39
1629209700000|2021-08-17 14:15:00|1016.89|1015.64|1015.44|1013.94|1017.14|1015.64|1015.44|1013.94|98
1629210000000|2021-08-17 14:20:00|1015.43|1013.93|1015.62|1014.12|1015.88|1014.38|1015.33|1013.83|0
1629210300000|2021-08-17 14:25:00|1015.61|1014.11|1016.46|1014.96|1016.72|1015.22|1015.59|1014.09|269
1629210600000|2021-08-17 14:30:00|1016.45|1014.95|1015.85|1014.35|1016.45|1014.95|1015.82|1014.32|0
1629210900000|2021-08-17 14:35:00|1015.86|1014.36|1015.77|1014.27|1016.43|1014.93|1015.77|1014.27|0
1629211200000|2021-08-17 14:40:00|1015.75|1014.25|1016.56|1015.06|1016.7|1015.2|1015.75|1014.25|0
1629211500000|2021-08-17 14:45:00|1016.54|1015.04|1016.96|1015.46|1016.96|1015.46|1016.4|1014.9|0
1629211800000|2021-08-17 14:50:00|1016.95|1015.45|1017.32|1015.82|1017.45|1015.95|1016.66|1015.16|0
1629212100000|2021-08-17 14:55:00|1017.33|1015.83|1016.19|1014.69|1017.41|1015.91|1016.07|1014.57|0
1629212400000|2021-08-17 15:00:00|1016.27|1014.77|1015.69|1014.19|1016.27|1014.77|1015.52|1014.02|0
1629212700000|2021-08-17 15:05:00|1015.7|1014.2|1015.62|1014.12|1015.86|1014.36|1015.49|1013.99|0
1629213000000|2021-08-17 15:10:00|1015.61|1014.11|1016.01|1014.51|1016.04|1014.54|1015.35|1013.85|0
1629213300000|2021-08-17 15:15:00|1016.03|1014.53|1016.62|1015.12|1016.72|1015.22|1015.69|1014.19|0
1629213600000|2021-08-17 15:20:00|1016.61|1015.11|1016.74|1015.24|1017.09|1015.59|1016.49|1014.99|0
1629213900000|2021-08-17 15:25:00|1016.72|1015.22|1015.93|1014.43|1016.74|1015.24|1015.61|1014.11|0
1629214200000|2021-08-17 15:30:00|1015.85|1014.35|1015.99|1014.49|1016.59|1015.09|1015.22|1013.72|0
1629214500000|2021-08-17 15:35:00|1015.91|1014.41|1015.51|1014.01|1016.2|1014.7|1015.38|1013.88|0
1629214800000|2021-08-17 15:40:00|1015.47|1013.97|1015.46|1013.96|1015.7|1014.2|1014.98|1013.48|0
1629215100000|2021-08-17 15:45:00|1015.54|1014.04|1015.3|1013.8|1015.59|1014.09|1015.12|1013.62|0
1629215400000|2021-08-17 15:50:00|1015.29|1013.79|1014.75|1013.25|1015.35|1013.85|1014.75|1013.25|0
1629215700000|2021-08-17 15:55:00|1014.73|1013.23|1014.44|1012.94|1015.04|1013.54|1014.41|1012.91|0
1629216000000|2021-08-17 16:00:00|1014.52|1013.02|1013.96|1012.46|1014.52|1013.02|1013.83|1012.33|0
1629216300000|2021-08-17 16:05:00|1014.04|1012.54|1014.26|1012.76|1014.81|1013.31|1013.94|1012.44|0
1629216600000|2021-08-17 16:10:00|1014.25|1012.75|1014.41|1012.91|1014.75|1013.25|1013.91|1012.41|0
1629216900000|2021-08-17 16:15:00|1014.39|1012.89|1013.84|1012.34|1014.41|1012.91|1013.5|1012|0
1629217200000|2021-08-17 16:20:00|1013.83|1012.33|1014.12|1012.62|1014.28|1012.78|1013.73|1012.23|0
1629217500000|2021-08-17 16:25:00|1014.08|1012.58|1014.26|1012.76|1014.46|1012.96|1013.89|1012.39|0
1629217800000|2021-08-17 16:30:00|1014.25|1012.75|1013.33|1011.83|1014.25|1012.75|1013.23|1011.73|0
1629218100000|2021-08-17 16:35:00|1013.25|1011.75|1012.64|1011.14|1013.38|1011.88|1012.55|1011.05|0
1629218400000|2021-08-17 16:40:00|1012.68|1011.18|1012.28|1010.78|1012.71|1011.21|1011.99|1010.49|0
1629218700000|2021-08-17 16:45:00|1012.29|1010.79|1011.43|1009.93|1012.31|1010.81|1011.32|1009.82|0
1629219000000|2021-08-17 16:50:00|1011.41|1009.91|1011.2|1009.7|1012|1010.5|1011|1009.5|0
1629219300000|2021-08-17 16:55:00|1011.19|1009.69|1010.86|1009.36|1011.2|1009.7|1010.54|1009.04|0
1629219600000|2021-08-17 17:00:00|1010.85|1009.35|1011.5|1010|1011.79|1010.29|1010.61|1009.11|0
1629219900000|2021-08-17 17:05:00|1011.51|1010.01|1011.97|1010.47|1012|1010.5|1010.91|1009.41|0
1629220200000|2021-08-17 17:10:00|1011.96|1010.46|1012.5|1011|1012.51|1011.01|1011.69|1010.19|0
1629220500000|2021-08-17 17:15:00|1012.47|1010.97|1011.8|1010.3|1012.5|1011|1011.66|1010.16|0
1629220800000|2021-08-17 17:20:00|1011.79|1010.29|1011.51|1010.01|1012.09|1010.59|1011.35|1009.85|0
1629221100000|2021-08-17 17:25:00|1011.52|1010.02|1012.58|1011.08|1012.58|1011.08|1011.45|1009.95|0
1629221400000|2021-08-17 17:30:00|1012.56|1011.06|1012.4|1010.9|1012.68|1011.18|1012.13|1010.63|0
1629221700000|2021-08-17 17:35:00|1012.38|1010.88|1011.38|1009.88|1012.4|1010.9|1011.37|1009.87|0
1629222000000|2021-08-17 17:40:00|1011.3|1009.8|1011.17|1009.67|1011.5|1010|1010.88|1009.38|0
1629222300000|2021-08-17 17:45:00|1011.14|1009.64|1010.85|1009.35|1011.17|1009.67|1010.66|1009.16|0
1629222600000|2021-08-17 17:50:00|1010.87|1009.37|1011.35|1009.85|1011.69|1010.19|1010.69|1009.19|0
1629222900000|2021-08-17 17:55:00|1011.33|1009.83|1012.55|1011.05|1012.72|1011.22|1011.33|1009.83|0
1629223200000|2021-08-17 18:00:00|1012.53|1011.03|1013.27|1011.77|1013.43|1011.93|1012.51|1011.01|0
1629223500000|2021-08-17 18:05:00|1013.29|1011.79|1013.52|1012.02|1013.68|1012.18|1013.27|1011.77|0
1629223800000|2021-08-17 18:10:00|1013.56|1012.06|1013.77|1012.27|1013.9|1012.4|1013.29|1011.79|0
1629224100000|2021-08-17 18:15:00|1013.79|1012.29|1013.64|1012.14|1014.04|1012.54|1013.62|1012.12|0
1629224400000|2021-08-17 18:20:00|1013.62|1012.12|1013.62|1012.12|1013.75|1012.25|1013.09|1011.59|0
1629224700000|2021-08-17 18:25:00|1013.61|1012.11|1013.27|1011.77|1013.62|1012.12|1013.06|1011.56|0
1629225000000|2021-08-17 18:30:00|1013.28|1011.78|1013.02|1011.52|1013.6|1012.1|1012.98|1011.48|0
1629225300000|2021-08-17 18:35:00|1013.01|1011.51|1012.56|1011.06|1013.02|1011.52|1012.54|1011.04|0
1629225600000|2021-08-17 18:40:00|1012.54|1011.04|1013.14|1011.64|1013.14|1011.64|1012.43|1010.93|0
1629225900000|2021-08-17 18:45:00|1013.12|1011.62|1013.69|1012.19|1013.86|1012.36|1012.96|1011.46|0
1629226200000|2021-08-17 18:50:00|1013.67|1012.17|1013.4|1011.9|1013.98|1012.48|1013.4|1011.9|0
1629226500000|2021-08-17 18:55:00|1013.41|1011.91|1014.24|1012.74|1014.45|1012.95|1013.4|1011.9|0
1629226800000|2021-08-17 19:00:00|1014.32|1012.82|1014.41|1012.91|1014.58|1013.08|1014.24|1012.74|0
1629227100000|2021-08-17 19:05:00|1014.42|1012.92|1014.63|1013.13|1014.75|1013.25|1014.25|1012.75|0
1629227400000|2021-08-17 19:10:00|1014.64|1013.14|1014.16|1012.66|1014.84|1013.34|1014.16|1012.66|0
1629227700000|2021-08-17 19:15:00|1014.19|1012.69|1014.2|1012.7|1014.36|1012.86|1013.9|1012.4|0
1629228000000|2021-08-17 19:20:00|1014.21|1012.71|1014.03|1012.53|1014.54|1013.04|1013.91|1012.41|0
1629228300000|2021-08-17 19:25:00|1014.04|1012.54|1014.22|1012.72|1014.32|1012.82|1013.88|1012.38|0
1629228600000|2021-08-17 19:30:00|1014.23|1012.73|1014.35|1012.85|1014.77|1013.27|1014.22|1012.72|0
1629228900000|2021-08-17 19:35:00|1014.36|1012.86|1014.48|1012.98|1014.87|1013.37|1014.33|1012.83|0
1629229200000|2021-08-17 19:40:00|1014.5|1013|1014.29|1012.79|1014.5|1013|1013.86|1012.36|0
1629229500000|2021-08-17 19:45:00|1014.37|1012.87|1014.38|1012.88|1014.9|1013.4|1014.19|1012.69|0
1629229800000|2021-08-17 19:50:00|1014.48|1012.98|1015|1013.5|1015.3|1013.8|1014.48|1012.98|0
1629230100000|2021-08-17 19:55:00|1015.03|1013.53|1015.73|1014.23|1015.97|1014.47|1015|1013.5|0
1629230400000|2021-08-17 20:00:00|1015.68|1014.18|1014.62|1013.12|1015.97|1014.47|1014.62|1013.12|0
1629230700000|2021-08-17 20:05:00|1014.61|1013.11|1015.08|1013.58|1015.22|1013.72|1014.58|1013.08|0
1629231000000|2021-08-17 20:10:00|1015.04|1013.54|1014.67|1013.17|1015.08|1013.58|1014.67|1013.17|0
1629231300000|2021-08-17 20:15:00|1014.69|1013.19|1014.69|1013.19|1014.84|1013.34|1014.67|1013.17|0
1629231600000|2021-08-17 20:20:00|1014.71|1013.21|1014.71|1013.21|1014.8|1013.3|1014.67|1013.17|0
1629231900000|2021-08-17 20:25:00|1014.72|1013.22|1014.62|1013.12|1014.76|1013.26|1014.58|1013.08|0
1629232200000|2021-08-17 20:30:00|1014.6|1013.1|1014.29|1012.79|1014.6|1013.1|1014.25|1012.75|0
1629232500000|2021-08-17 20:35:00|1014.3|1012.8|1014.38|1012.88|1014.52|1013.02|1014.3|1012.8|0
1629232800000|2021-08-17 20:40:00|1014.36|1012.86|1014.29|1012.79|1014.47|1012.97|1014.29|1012.79|0
1629233100000|2021-08-17 20:45:00|1014.3|1012.8|1014.38|1012.88|1014.47|1012.97|1014.29|1012.79|0
1629233400000|2021-08-17 20:50:00|1014.37|1012.87|1014.47|1012.97|1014.47|1012.97|1014.29|1012.79|0
1629233700000|2021-08-17 20:55:00|1014.48|1012.98|1014.56|1013.06|1014.71|1013.21|1014.47|1012.97|0
1629234000000|2021-08-17 21:00:00|1014.59|1013.09|1014.59|1013.09|1014.59|1013.09|1014.59|1013.09|0
1629234300000|2021-08-17 21:05:00|1014.57|1013.07|1014.59|1013.09|1014.59|1013.09|1014.56|1013.06|0
1629234600000|2021-08-17 21:10:00|1014.54|1013.04|1014.52|1013.02|1014.54|1013.04|1014.52|1013.02|0
1629234900000|2021-08-17 21:15:00|1014.54|1013.04|1014.56|1013.06|1014.56|1013.06|1014.54|1013.04|0
1629235200000|2021-08-17 21:20:00|1014.54|1013.04|1014.52|1013.02|1014.54|1013.04|1014.5|1013|0
1629235500000|2021-08-17 21:25:00|1014.54|1013.04|1014.56|1013.06|1014.57|1013.07|1014.54|1013.04|0
1629236100000|2021-08-17 21:35:00|1014.54|1013.04|1014.56|1013.06|1014.57|1013.07|1014.54|1013.04|0
1629236400000|2021-08-17 21:40:00|1014.57|1013.07|1014.59|1013.09|1014.59|1013.09|1014.56|1013.06|0
1629236700000|2021-08-17 21:45:00|1014.56|1013.06|1014.56|1013.06|1014.57|1013.07|1014.56|1013.06|0
1629237000000|2021-08-17 21:50:00|1014.54|1013.04|1014.47|1012.97|1014.54|1013.04|1014.45|1012.95|0
1629237300000|2021-08-17 21:55:00|1014.48|1012.98|1014.47|1012.97|1014.52|1013.02|1014.45|1012.95|0
1629237600000|2021-08-17 22:00:00|1014.43|1012.93|1014.76|1013.26|1014.78|1013.28|1014.36|1012.86|0
1629237900000|2021-08-17 22:05:00|1014.8|1013.3|1014.8|1013.3|1014.84|1013.34|1014.76|1013.26|0
1629238200000|2021-08-17 22:10:00|1014.81|1013.31|1014.8|1013.3|1014.84|1013.34|1014.71|1013.21|0
1629238500000|2021-08-17 22:15:00|1014.79|1013.29|1014.62|1013.12|1014.79|1013.29|1014.62|1013.12|0
1629238800000|2021-08-17 22:20:00|1014.63|1013.13|1014.58|1013.08|1014.71|1013.21|1014.58|1013.08|0
1629239100000|2021-08-17 22:25:00|1014.6|1013.1|1014.58|1013.08|1014.67|1013.17|1014.58|1013.08|0
1629239400000|2021-08-17 22:30:00|1014.6|1013.1|1014.62|1013.12|1014.67|1013.17|1014.52|1013.02|0
1629239700000|2021-08-17 22:35:00|1014.63|1013.13|1014.71|1013.21|1014.71|1013.21|1014.47|1012.97|0
1629240000000|2021-08-17 22:40:00|1014.7|1013.2|1014.34|1012.84|1014.7|1013.2|1014.29|1012.79|0
1629240300000|2021-08-17 22:45:00|1014.33|1012.83|1014.2|1012.7|1014.34|1012.84|1014.01|1012.51|0
1629240600000|2021-08-17 22:50:00|1014.21|1012.71|1014.47|1012.97|1014.47|1012.97|1014.21|1012.71|0
1629240900000|2021-08-17 22:55:00|1014.45|1012.95|1014.52|1013.02|1014.58|1013.08|1014.43|1012.93|0
1629241200000|2021-08-17 23:00:00|1014.58|1013.08|1014.62|1013.12|1014.71|1013.21|1014.58|1013.08|0
1629241500000|2021-08-17 23:05:00|1014.6|1013.1|1014.62|1013.12|1014.64|1013.14|1014.47|1012.97|0
1629241800000|2021-08-17 23:10:00|1014.63|1013.13|1014.62|1013.12|1014.71|1013.21|1014.62|1013.12|0
1629242100000|2021-08-17 23:15:00|1014.63|1013.13|1014.43|1012.93|1014.64|1013.14|1014.34|1012.84|0
1629242400000|2021-08-17 23:20:00|1014.45|1012.95|1014.47|1012.97|1014.52|1013.02|1014.45|1012.95|0
1629242700000|2021-08-17 23:25:00|1014.46|1012.96|1014.62|1013.12|1014.73|1013.23|1014.38|1012.88|0
1629243000000|2021-08-17 23:30:00|1014.61|1013.11|1014.38|1012.88|1014.61|1013.11|1014.29|1012.79|0
1629243300000|2021-08-17 23:35:00|1014.37|1012.87|1014.25|1012.75|1014.43|1012.93|1014.2|1012.7|0
1629243600000|2021-08-17 23:40:00|1014.26|1012.76|1014.29|1012.79|1014.38|1012.88|1014.25|1012.75|0
1629243900000|2021-08-17 23:45:00|1014.25|1012.75|1014.01|1012.51|1014.38|1012.88|1014.01|1012.51|0
1629244200000|2021-08-17 23:50:00|1014.02|1012.52|1014.05|1012.55|1014.14|1012.64|1013.9|1012.4|0
1629244500000|2021-08-17 23:55:00|1014.03|1012.53|1013.83|1012.33|1014.05|1012.55|1013.83|1012.33|0
1629244800000|2021-08-18 00:00:00|1013.84|1012.34|1013.68|1012.18|1014.1|1012.6|1013.64|1012.14|0
1629245100000|2021-08-18 00:05:00|1013.69|1012.19|1014.05|1012.55|1014.1|1012.6|1013.64|1012.14|0
1629245400000|2021-08-18 00:10:00|1014.06|1012.56|1014.29|1012.79|1014.34|1012.84|1014.05|1012.55|0
1629245700000|2021-08-18 00:15:00|1014.3|1012.8|1014.04|1012.54|1014.85|1013.35|1014.03|1012.53|0
1629246000000|2021-08-18 00:20:00|1014.1|1012.6|1014.23|1012.73|1014.44|1012.94|1014.03|1012.53|0
1629246300000|2021-08-18 00:25:00|1014.13|1012.63|1014.65|1013.15|1014.86|1013.36|1014.12|1012.62|0
1629246600000|2021-08-18 00:30:00|1014.7|1013.2|1015.17|1013.67|1015.33|1013.83|1014.7|1013.2|0
1629246900000|2021-08-18 00:35:00|1015.19|1013.69|1014.97|1013.47|1015.28|1013.78|1014.97|1013.47|0
1629247200000|2021-08-18 00:40:00|1015|1013.5|1015.24|1013.74|1015.5|1014|1015|1013.5|0
1629247500000|2021-08-18 00:45:00|1015.23|1013.73|1015.54|1014.04|1015.61|1014.11|1015.23|1013.73|0
1629247800000|2021-08-18 00:50:00|1015.56|1014.06|1015.5|1014|1015.92|1014.42|1015.49|1013.99|0
1629248100000|2021-08-18 00:55:00|1015.49|1013.99|1015.29|1013.79|1015.5|1014|1015.19|1013.69|0
1629248400000|2021-08-18 01:00:00|1015.3|1013.8|1015.73|1014.23|1015.78|1014.28|1014.98|1013.48|0
1629248700000|2021-08-18 01:05:00|1015.76|1014.26|1015.83|1014.33|1015.94|1014.44|1015.71|1014.21|0
1629249000000|2021-08-18 01:10:00|1015.84|1014.34|1016.16|1014.66|1016.16|1014.66|1015.84|1014.34|0
1629249300000|2021-08-18 01:15:00|1016.17|1014.67|1016.28|1014.78|1016.59|1015.09|1016.17|1014.67|0
1629249600000|2021-08-18 01:20:00|1016.26|1014.76|1016.11|1014.61|1016.28|1014.78|1016.11|1014.61|0
1629249900000|2021-08-18 01:25:00|1016.12|1014.62|1016.52|1015.02|1016.52|1015.02|1016.11|1014.61|0
1629250200000|2021-08-18 01:30:00|1016.51|1015.01|1016.59|1015.09|1016.89|1015.39|1016.37|1014.87|0
1629250500000|2021-08-18 01:35:00|1016.62|1015.12|1016.37|1014.87|1016.89|1015.39|1016.37|1014.87|0
1629250800000|2021-08-18 01:40:00|1016.41|1014.91|1015.95|1014.45|1016.41|1014.91|1015.73|1014.23|0
1629251100000|2021-08-18 01:45:00|1015.94|1014.44|1016.26|1014.76|1016.37|1014.87|1015.94|1014.44|0
1629251400000|2021-08-18 01:50:00|1016.22|1014.72|1016.15|1014.65|1016.57|1015.07|1016.09|1014.59|0
1629251700000|2021-08-18 01:55:00|1016.14|1014.64|1016.05|1014.55|1016.19|1014.69|1015.94|1014.44|0
1629252000000|2021-08-18 02:00:00|1016.04|1014.54|1016.29|1014.79|1016.35|1014.85|1015.63|1014.13|0
1629252300000|2021-08-18 02:05:00|1016.28|1014.78|1016.46|1014.96|1016.56|1015.06|1016.24|1014.74|0
1629252600000|2021-08-18 02:10:00|1016.48|1014.98|1016.78|1015.28|1016.88|1015.38|1016.48|1014.98|0
1629252900000|2021-08-18 02:15:00|1016.79|1015.29|1017.01|1015.51|1017.11|1015.61|1016.79|1015.29|0
1629253200000|2021-08-18 02:20:00|1017|1015.5|1017.11|1015.61|1017.21|1015.71|1017|1015.5|0
1629253500000|2021-08-18 02:25:00|1017.1|1015.6|1017.11|1015.61|1017.43|1015.93|1017.1|1015.6|0
1629253800000|2021-08-18 02:30:00|1017.14|1015.64|1017.11|1015.61|1017.22|1015.72|1017.01|1015.51|0
1629254100000|2021-08-18 02:35:00|1017.16|1015.66|1017.55|1016.05|1017.55|1016.05|1017.11|1015.61|0
1629254400000|2021-08-18 02:40:00|1017.54|1016.04|1017.48|1015.98|1017.59|1016.09|1017.22|1015.72|0
1629254700000|2021-08-18 02:45:00|1017.54|1016.04|1017.48|1015.98|1017.55|1016.05|1017.33|1015.83|0
1629255000000|2021-08-18 02:50:00|1017.5|1016|1017.43|1015.93|1017.65|1016.15|1017.42|1015.92|0
1629255300000|2021-08-18 02:55:00|1017.42|1015.92|1017.43|1015.93|1017.63|1016.13|1017.42|1015.92|0
1629255600000|2021-08-18 03:00:00|1017.44|1015.94|1017.86|1016.36|1017.9|1016.4|1017.44|1015.94|0
1629255900000|2021-08-18 03:05:00|1017.85|1016.35|1017.43|1015.93|1017.85|1016.35|1017.32|1015.82|0
1629256200000|2021-08-18 03:10:00|1017.4|1015.9|1017.75|1016.25|1017.86|1016.36|1017.34|1015.84|0
1629256500000|2021-08-18 03:15:00|1017.76|1016.26|1018.18|1016.68|1018.18|1016.68|1017.76|1016.26|0
1629256800000|2021-08-18 03:20:00|1018.17|1016.67|1018.08|1016.58|1018.18|1016.68|1017.86|1016.36|0
1629257100000|2021-08-18 03:25:00|1018.07|1016.57|1017.88|1016.38|1018.07|1016.57|1017.77|1016.27|0
1629257400000|2021-08-18 03:30:00|1017.89|1016.39|1017.87|1016.37|1018.18|1016.68|1017.77|1016.27|0
1629257700000|2021-08-18 03:35:00|1017.86|1016.36|1017.87|1016.37|1017.97|1016.47|1017.77|1016.27|0
1629258000000|2021-08-18 03:40:00|1017.86|1016.36|1017.65|1016.15|1017.96|1016.46|1017.59|1016.09|0
1629258300000|2021-08-18 03:45:00|1017.66|1016.16|1017.97|1016.47|1018.07|1016.57|1017.66|1016.16|0
1629258600000|2021-08-18 03:50:00|1018|1016.5|1018.07|1016.57|1018.17|1016.67|1017.97|1016.47|0
1629258900000|2021-08-18 03:55:00|1018.06|1016.56|1017.76|1016.26|1018.27|1016.77|1017.76|1016.26|0
1629259200000|2021-08-18 04:00:00|1017.77|1016.27|1017.96|1016.46|1018.01|1016.51|1017.76|1016.26|0
1629259500000|2021-08-18 04:05:00|1017.93|1016.43|1017.96|1016.46|1017.97|1016.47|1017.86|1016.36|0
1629259800000|2021-08-18 04:10:00|1017.99|1016.49|1018.18|1016.68|1018.18|1016.68|1017.96|1016.46|0
1629260100000|2021-08-18 04:15:00|1018.19|1016.69|1018.07|1016.57|1018.28|1016.78|1018.01|1016.51|0
1629260400000|2021-08-18 04:20:00|1018.06|1016.56|1018.29|1016.79|1018.39|1016.89|1018.06|1016.56|0
1629260700000|2021-08-18 04:25:00|1018.26|1016.76|1018.19|1016.69|1018.3|1016.8|1018.19|1016.69|0
1629261000000|2021-08-18 04:30:00|1018.16|1016.66|1018.19|1016.69|1018.19|1016.69|1018.09|1016.59|0
1629261300000|2021-08-18 04:35:00|1018.18|1016.68|1018.09|1016.59|1018.19|1016.69|1018.03|1016.53|0
1629261600000|2021-08-18 04:40:00|1018.06|1016.56|1017.88|1016.38|1018.06|1016.56|1017.87|1016.37|0
1629261900000|2021-08-18 04:45:00|1017.91|1016.41|1017.78|1016.28|1017.98|1016.48|1017.78|1016.28|0
1629262200000|2021-08-18 04:50:00|1017.77|1016.27|1017.86|1016.36|1017.98|1016.48|1017.77|1016.27|0
1629262500000|2021-08-18 04:55:00|1017.87|1016.37|1017.86|1016.36|1017.91|1016.41|1017.76|1016.26|0
1629262800000|2021-08-18 05:00:00|1017.87|1016.37|1018.15|1016.65|1018.16|1016.66|1017.86|1016.36|0
1629263100000|2021-08-18 05:05:00|1018.16|1016.66|1018.25|1016.75|1018.25|1016.75|1018.05|1016.55|0
1629263400000|2021-08-18 05:10:00|1018.26|1016.76|1018.36|1016.86|1018.47|1016.97|1018.15|1016.65|0
1629263700000|2021-08-18 05:15:00|1018.39|1016.89|1018.31|1016.81|1018.42|1016.92|1018.16|1016.66|0
1629264000000|2021-08-18 05:20:00|1018.3|1016.8|1018.16|1016.66|1018.37|1016.87|1018.16|1016.66|0
1629264300000|2021-08-18 05:25:00|1018.15|1016.65|1018.14|1016.64|1018.26|1016.76|1018.14|1016.64|0
1629264600000|2021-08-18 05:30:00|1018.15|1016.65|1018.24|1016.74|1018.25|1016.75|1018.13|1016.63|0
1629264900000|2021-08-18 05:35:00|1018.21|1016.71|1018.34|1016.84|1018.34|1016.84|1018.14|1016.64|0
1629265200000|2021-08-18 05:40:00|1018.31|1016.81|1018.23|1016.73|1018.34|1016.84|1018.23|1016.73|0
1629265500000|2021-08-18 05:45:00|1018.22|1016.72|1018.03|1016.53|1018.22|1016.72|1018.03|1016.53|0
1629265800000|2021-08-18 05:50:00|1018.02|1016.52|1018.03|1016.53|1018.13|1016.63|1017.84|1016.34|0
1629266100000|2021-08-18 05:55:00|1018.06|1016.56|1018.23|1016.73|1018.33|1016.83|1018.03|1016.53|0
1629266400000|2021-08-18 06:00:00|1018.53|1017.03|1017.41|1015.91|1018.63|1017.13|1017.31|1015.81|0
1629266700000|2021-08-18 06:05:00|1017.38|1015.88|1017.23|1015.73|1017.54|1016.04|1017.12|1015.62|0
1629267000000|2021-08-18 06:10:00|1017.26|1015.76|1017.71|1016.21|1017.71|1016.21|1017.22|1015.72|0
1629267300000|2021-08-18 06:15:00|1017.61|1016.11|1016.89|1015.39|1017.61|1016.11|1016.89|1015.39|0
1629267600000|2021-08-18 06:20:00|1016.9|1015.4|1016.69|1015.19|1016.99|1015.49|1016.68|1015.18|0
1629267900000|2021-08-18 06:25:00|1016.72|1015.22|1016.67|1015.17|1017|1015.5|1016.67|1015.17|0
1629268200000|2021-08-18 06:30:00|1016.64|1015.14|1016.46|1014.96|1016.79|1015.29|1016.36|1014.86|0
1629268500000|2021-08-18 06:35:00|1016.47|1014.97|1016.46|1014.96|1016.67|1015.17|1016.46|1014.96|0
1629268800000|2021-08-18 06:40:00|1016.47|1014.97|1016.56|1015.06|1016.66|1015.16|1016.45|1014.95|0
1629269100000|2021-08-18 06:45:00|1016.59|1015.09|1016.87|1015.37|1017.08|1015.58|1016.56|1015.06|0
1629269400000|2021-08-18 06:50:00|1016.86|1015.36|1017.18|1015.68|1017.18|1015.68|1016.76|1015.26|0
1629269700000|2021-08-18 06:55:00|1017.21|1015.71|1016.87|1015.37|1017.28|1015.78|1016.66|1015.16|0
1629270000000|2021-08-18 07:00:00|1016.9|1015.4|1017.89|1015.39|1018.64|1015.89|1015.52|1014.02|137
1629270300000|2021-08-18 07:05:00|1018.14|1015.14|1017.14|1014.64|1018.14|1015.39|1016.64|1014.14|0
1629270600000|2021-08-18 07:10:00|1016.89|1014.89|1015.14|1013.89|1016.89|1015.14|1015.14|1013.89|7
1629270900000|2021-08-18 07:15:00|1015.39|1014.14|1015.64|1014.39|1015.89|1014.64|1014.89|1013.89|0
1629271200000|2021-08-18 07:20:00|1015.89|1014.64|1017.14|1015.89|1017.39|1016.39|1015.89|1014.64|6
1629271500000|2021-08-18 07:25:00|1016.89|1015.64|1017.89|1016.64|1018.14|1016.89|1016.39|1015.14|1
1629271800000|2021-08-18 07:30:00|1018.14|1016.89|1017.14|1015.89|1018.14|1016.89|1016.89|1015.64|6
1629272100000|2021-08-18 07:35:00|1016.89|1015.64|1016.89|1015.89|1017.14|1015.89|1016.64|1015.39|40
1629272400000|2021-08-18 07:40:00|1016.96|1015.96|1017.71|1016.46|1018.21|1016.96|1016.96|1015.71|27
1629272700000|2021-08-18 07:45:00|1017.96|1016.71|1018.46|1017.21|1018.46|1017.21|1017.46|1016.21|186
1629273000000|2021-08-18 07:50:00|1018.21|1016.96|1018.71|1017.46|1018.71|1017.46|1017.46|1016.46|24
1629273300000|2021-08-18 07:55:00|1018.96|1017.71|1017.96|1016.71|1018.96|1017.96|1017.46|1016.21|0
1629273600000|2021-08-18 08:00:00|1017.71|1016.46|1018.21|1016.96|1018.46|1017.21|1017.21|1016.46|20
1629273900000|2021-08-18 08:05:00|1018.46|1017.21|1019.21|1017.96|1019.46|1018.21|1018.21|1016.96|0
1629274200000|2021-08-18 08:10:00|1018.96|1017.71|1018.46|1017.21|1018.96|1017.96|1018.21|1017.21|7
1629274500000|2021-08-18 08:15:00|1018.21|1016.96|1018.21|1016.96|1018.46|1017.21|1017.96|1016.71|4
1629274800000|2021-08-18 08:20:00|1018.46|1017.21|1018.21|1016.96|1018.71|1017.46|1018.21|1016.96|0
1629275100000|2021-08-18 08:25:00|1017.96|1016.71|1018.21|1016.96|1018.96|1017.71|1017.96|1016.71|0
1629275400000|2021-08-18 08:30:00|1018.46|1017.21|1018.71|1017.46|1018.71|1017.46|1017.96|1016.71|0
1629275700000|2021-08-18 08:35:00|1018.46|1017.21|1018.96|1017.96|1019.71|1018.46|1018.46|1017.21|619
1629276000000|2021-08-18 08:40:00|1018.46|1017.71|1018.21|1016.96|1018.96|1017.96|1018.21|1016.96|20
1629276300000|2021-08-18 08:45:00|1017.96|1016.71|1017.96|1016.71|1017.96|1016.96|1017.21|1015.96|2
1629276600000|2021-08-18 08:50:00|1017.71|1016.46|1017.46|1016.21|1017.96|1016.71|1017.46|1016.21|720
1629276900000|2021-08-18 08:55:00|1017.71|1016.46|1018.46|1017.21|1018.71|1017.46|1017.71|1016.46|0
1629277200000|2021-08-18 09:00:00|1018.21|1016.96|1017.46|1016.21|1018.46|1017.21|1017.46|1016.21|0
1629277500000|2021-08-18 09:05:00|1017.71|1016.46|1017.96|1016.71|1017.96|1016.71|1017.21|1015.96|0
1629277800000|2021-08-18 09:10:00|1017.71|1016.46|1017.96|1016.71|1018.21|1016.96|1017.71|1016.46|0
1629278100000|2021-08-18 09:15:00|1017.71|1016.46|1017.96|1016.71|1017.96|1016.71|1017.46|1016.21|0
1629278400000|2021-08-18 09:20:00|1018.21|1016.96|1017.96|1016.96|1018.21|1016.96|1017.96|1016.71|0
1629278700000|2021-08-18 09:25:00|1018.21|1016.71|1017.71|1016.71|1018.21|1016.96|1017.71|1016.46|0
1629279000000|2021-08-18 09:30:00|1017.46|1016.46|1017.96|1016.71|1017.96|1016.71|1017.46|1016.21|0
1629279300000|2021-08-18 09:35:00|1018.21|1016.96|1017.96|1016.71|1018.21|1017.21|1017.96|1016.71|0
1629279600000|2021-08-18 09:40:00|1017.71|1016.46|1017.96|1016.71|1017.96|1016.71|1017.71|1016.46|6
1629279900000|2021-08-18 09:45:00|1017.71|1016.46|1017.46|1016.21|1017.71|1016.71|1017.21|1016.21|14
1629280200000|2021-08-18 09:50:00|1017.71|1016.46|1018.21|1016.96|1018.21|1016.96|1017.71|1016.46|0
1629280500000|2021-08-18 09:55:00|1018.46|1017.21|1018.46|1017.21|1018.46|1017.21|1018.21|1016.96|0
1629280800000|2021-08-18 10:00:00|1018.21|1016.96|1017.71|1016.46|1018.21|1016.96|1016.96|1015.71|1
1629281100000|2021-08-18 10:05:00|1017.96|1016.71|1017.96|1016.71|1017.96|1016.71|1017.96|1016.71|600
1629281400000|2021-08-18 10:10:00|1018.21|1016.96|1018.21|1016.96|1018.21|1016.96|1018.21|1016.71|10
1629281700000|2021-08-18 10:15:00|1017.96|1016.71|1017.21|1015.96|1017.96|1016.71|1017.21|1015.96|4
1629282000000|2021-08-18 10:20:00|1016.96|1016.21|1018.21|1016.96|1018.21|1016.96|1016.96|1015.96|0
1629282300000|2021-08-18 10:25:00|1018.46|1017.21|1018.21|1016.96|1018.71|1017.46|1018.21|1016.96|5
1629282600000|2021-08-18 10:30:00|1018.46|1017.21|1018.46|1017.21|1018.71|1017.46|1017.71|1016.96|16
1629282900000|2021-08-18 10:35:00|1018.71|1017.46|1017.71|1016.46|1018.71|1017.46|1017.71|1016.46|0
1629283200000|2021-08-18 10:40:00|1017.96|1016.71|1018.21|1016.96|1018.21|1016.96|1017.96|1016.71|0
1629283500000|2021-08-18 10:45:00|1018.46|1017.21|1018.21|1017.21|1018.46|1017.21|1017.96|1016.96|0
1629283800000|2021-08-18 10:50:00|1018.46|1016.96|1017.96|1016.71|1018.71|1017.46|1017.96|1016.71|12
1629284100000|2021-08-18 10:55:00|1017.71|1016.46|1017.96|1016.96|1018.46|1017.46|1017.71|1016.46|0
1629284400000|2021-08-18 11:00:00|1018.21|1017.21|1017.71|1016.46|1018.46|1017.21|1017.46|1016.46|0
1629284700000|2021-08-18 11:05:00|1017.46|1016.21|1017.46|1016.21|1017.46|1016.21|1017.21|1015.96|386
1629285000000|2021-08-18 11:10:00|1017.21|1015.96|1016.71|1015.46|1017.21|1015.96|1016.46|1015.21|2
1629285300000|2021-08-18 11:15:00|1016.96|1016.21|1016.71|1015.46|1016.96|1016.21|1016.71|1015.46|7
1629285600000|2021-08-18 11:20:00|1016.96|1015.71|1017.96|1016.71|1017.96|1016.71|1016.96|1015.71|1
1629285900000|2021-08-18 11:25:00|1017.71|1016.46|1017.71|1016.46|1017.71|1016.71|1017.46|1016.21|0
1629286200000|2021-08-18 11:30:00|1017.96|1016.71|1017.96|1016.71|1017.96|1016.71|1017.96|1016.71|0
1629286500000|2021-08-18 11:35:00|1018.21|1016.96|1018.21|1017.21|1018.46|1017.21|1018.21|1016.96|1
1629286800000|2021-08-18 11:40:00|1018.56|1017.56|1018.56|1017.31|1018.56|1017.56|1018.31|1017.06|0
1629287100000|2021-08-18 11:45:00|||||||||1
1629287400000|2021-08-18 11:50:00|1018.31|1017.56|1018.56|1017.31|1018.81|1017.56|1018.31|1017.06|1179
1629287700000|2021-08-18 11:55:00||1017.56||1017.31||1017.56||1017.31|0
1629288000000|2021-08-18 12:00:00|1018.81|1017.56|1018.56|1017.31|1019.06|1017.81|1018.56|1017.31|7
1629288300000|2021-08-18 12:05:00|1018.81|1017.56|1018.56|1017.56|1018.81|1017.81|1018.56|1017.31|1000
1629288600000|2021-08-18 12:10:00|1018.81|1017.31|1017.81|1016.56|1018.81|1017.56|1017.81|1016.56|0
1629288900000|2021-08-18 12:15:00|1018.06|1016.81|1018.06|1016.81|1018.06|1016.81|1017.81|1016.56|0
1629289200000|2021-08-18 12:20:00|1018.31|1017.06|1018.06|1016.81|1018.56|1017.31|1018.06|1016.81|5
1629289500000|2021-08-18 12:25:00|1018.31|1017.06|1018.31|1016.56|1018.31|1017.06|1017.81|1016.56|13
1629289800000|2021-08-18 12:30:00|1018.06|1016.81|1018.06|1017.06|1018.31|1017.06|1017.81|1016.81|511
1629290100000|2021-08-18 12:35:00|1018.31|1017.31|1018.31|1017.06|1018.81|1017.56|1018.06|1017.06|6055
1629290400000|2021-08-18 12:40:00|1018.56|1017.31|1018.56|1017.31|1019.06|1017.81|1018.31|1017.06|184
1629290700000|2021-08-18 12:45:00|1018.81|1017.56|1018.31|1017.06|1018.81|1017.56|1018.06|1016.81|342
1629291000000|2021-08-18 12:50:00|1018.56|1016.81|1018.31|1017.06|1018.56|1017.31|1018.06|1016.81|12
1629291300000|2021-08-18 12:55:00|1018.06|1016.81|1018.31|1017.06|1018.56|1017.06|1017.81|1016.56|473
1629291600000|2021-08-18 13:00:00|1018.06|1016.81|1018.81|1017.56|1018.81|1017.56|1017.81|1016.56|12
1629291900000|2021-08-18 13:05:00|1018.56|1017.31|1018.56|1017.31|1018.81|1017.31|1018.31|1017.06|9
1629292200000|2021-08-18 13:10:00|1018.81|1017.56|1018.56|1017.31|1019.06|1017.81|1018.56|1017.31|38
1629292500000|2021-08-18 13:15:00|1018.81|1017.56|1018.81|1017.56|1018.81|1017.56|1018.56|1017.31|27
1629292800000|2021-08-18 13:20:00|1019.06|1017.81|1018.81|1017.56|1019.06|1018.06|1018.81|1017.56|6
1629293100000|2021-08-18 13:25:00|1018.56|1017.31|1018.81|1017.56|1018.81|1017.56|1018.31|1017.06|201
1629293400000|2021-08-18 13:30:00|1018.56|1017.31|1018.06|1016.81|1018.81|1017.31|1017.81|1016.56|12
1629293700000|2021-08-18 13:35:00|1017.81|1017.06|1017.31|1016.06|1018.56|1017.31|1017.31|1016.06|13
1629294000000|2021-08-18 13:40:00|1017.06|1015.81|1018.06|1016.81|1018.06|1016.81|1017.06|1015.81|50
1629294300000|2021-08-18 13:45:00|1017.81|1016.56|1017.06|1015.81|1017.81|1016.56|1016.81|1015.56|7
1629294600000|2021-08-18 13:50:00|1016.81|1015.56|1017.81|1016.81|1017.81|1016.81|1016.56|1015.56|15
1629294900000|2021-08-18 13:55:00|1018.06|1016.56|1018.06|1017.06|1018.31|1017.06|1017.56|1016.56|12
1629295200000|2021-08-18 14:00:00|1018.31|1016.81|1018.31|1017.06|1018.31|1017.31|1017.81|1016.56|10
1629295500000|2021-08-18 14:05:00|1018.06|1016.81|1017.81|1016.56|1018.81|1017.56|1017.81|1016.56|2514
1629295800000|2021-08-18 14:10:00|1018.06|1016.81|1018.31|1017.06|1018.56|1017.31|1018.06|1016.81|112
1629296100000|2021-08-18 14:15:00|1018.06|1017.31|1018.75|1017.25|1019.06|1018.06|1018.06|1017.06|232
1629296400000|2021-08-18 14:20:00|1018.74|1017.24|1018.9|1017.4|1019|1017.5|1018.56|1017.06|0
1629296700000|2021-08-18 14:25:00|1018.88|1017.38|1018.53|1017.03|1019.06|1017.56|1018.46|1016.96|0
1629297000000|2021-08-18 14:30:00|1018.61|1017.11|1019.24|1017.74|1019.29|1017.79|1018.56|1017.06|0
1629297300000|2021-08-18 14:35:00|1019.22|1017.72|1018.67|1017.17|1019.27|1017.77|1018.59|1017.09|0
1629297600000|2021-08-18 14:40:00|1018.68|1017.18|1018.28|1016.78|1018.69|1017.19|1018.1|1016.6|0
1629297900000|2021-08-18 14:45:00|1018.27|1016.77|1018.53|1017.03|1018.64|1017.14|1018.06|1016.56|0
1629298200000|2021-08-18 14:50:00|1018.51|1017.01|1018.82|1017.32|1019.19|1017.69|1018.51|1017.01|0
1629298500000|2021-08-18 14:55:00|1018.83|1017.33|1018.59|1017.09|1018.93|1017.43|1018.25|1016.75|0
1629298800000|2021-08-18 15:00:00|1018.61|1017.11|1018.45|1016.95|1018.67|1017.17|1018.3|1016.8|0
1629299100000|2021-08-18 15:05:00|1018.47|1016.97|1018.53|1017.03|1018.86|1017.36|1018.13|1016.63|0
1629299400000|2021-08-18 15:10:00|1018.55|1017.05|1018.11|1016.61|1018.82|1017.32|1017.96|1016.46|0
1629299700000|2021-08-18 15:15:00|1018.09|1016.59|1018|1016.5|1018.29|1016.79|1017.92|1016.42|0
1629300000000|2021-08-18 15:20:00|1017.98|1016.48|1017.92|1016.42|1018.3|1016.8|1017.74|1016.24|0
1629300300000|2021-08-18 15:25:00|1017.9|1016.4|1018.37|1016.87|1018.55|1017.05|1017.9|1016.4|0
1629300600000|2021-08-18 15:30:00|1018.36|1016.86|1018.24|1016.74|1018.73|1017.23|1017.93|1016.43|0
1629300900000|2021-08-18 15:35:00|1018.22|1016.72|1018.52|1017.02|1018.76|1017.26|1018|1016.5|0
1629301200000|2021-08-18 15:40:00|1018.5|1017|1018.63|1017.13|1018.78|1017.28|1018.4|1016.9|0
1629301500000|2021-08-18 15:45:00|1018.61|1017.11|1018.09|1016.59|1019.03|1017.53|1018.09|1016.59|0
1629301800000|2021-08-18 15:50:00|1018.11|1016.61|1018.26|1016.76|1018.63|1017.13|1017.87|1016.37|0
1629302100000|2021-08-18 15:55:00|1018.3|1016.8|1018.53|1017.03|1018.81|1017.31|1018.22|1016.72|0
1629302400000|2021-08-18 16:00:00|1018.55|1017.05|1018.68|1017.18|1018.9|1017.4|1018.4|1016.9|0
1629302700000|2021-08-18 16:05:00|1018.69|1017.19|1018.84|1017.34|1019.02|1017.52|1018.66|1017.16|0
1629303000000|2021-08-18 16:10:00|1018.76|1017.26|1018.86|1017.36|1019|1017.5|1018.74|1017.24|0
1629303300000|2021-08-18 16:15:00|1018.77|1017.27|1018.82|1017.32|1018.89|1017.39|1018.66|1017.16|0
1629303600000|2021-08-18 16:20:00|1018.84|1017.34|1018.27|1016.77|1018.92|1017.42|1018.27|1016.77|0
1629303900000|2021-08-18 16:25:00|1018.29|1016.79|1018.06|1016.56|1018.6|1017.1|1017.96|1016.46|0
1629304200000|2021-08-18 16:30:00|1017.98|1016.48|1018.24|1016.74|1018.35|1016.85|1017.98|1016.48|0
1629304500000|2021-08-18 16:35:00|1018.22|1016.72|1018.22|1016.72|1018.24|1016.74|1018|1016.5|0
1629304800000|2021-08-18 16:40:00|1018.24|1016.74|1018.24|1016.74|1018.37|1016.87|1017.98|1016.48|0
1629305100000|2021-08-18 16:45:00|1018.25|1016.75|1018.35|1016.85|1018.37|1016.87|1018.09|1016.59|0
1629305400000|2021-08-18 16:50:00|1018.34|1016.84|1018.35|1016.85|1018.48|1016.98|1018.09|1016.59|0
1629305700000|2021-08-18 16:55:00|1018.36|1016.86|1018.55|1017.05|1018.55|1017.05|1018.16|1016.66|0
1629306000000|2021-08-18 17:00:00|1018.53|1017.03|1018.27|1016.77|1018.55|1017.05|1018.04|1016.54|0
1629306300000|2021-08-18 17:05:00|1018.29|1016.79|1018.34|1016.84|1018.34|1016.84|1018.01|1016.51|0
1629306600000|2021-08-18 17:10:00|1018.33|1016.83|1018.52|1017.02|1018.53|1017.03|1018.29|1016.79|0
1629306900000|2021-08-18 17:15:00|1018.51|1017.01|1018.25|1016.75|1018.53|1017.03|1018.12|1016.62|0
1629307200000|2021-08-18 17:20:00|1018.29|1016.79|1018.16|1016.66|1018.34|1016.84|1018.1|1016.6|0
1629307500000|2021-08-18 17:25:00|1018.15|1016.65|1018.16|1016.66|1018.25|1016.75|1017.89|1016.39|0
1629307800000|2021-08-18 17:30:00|1018.15|1016.65|1018.29|1016.79|1018.36|1016.86|1018.07|1016.57|0
1629308100000|2021-08-18 17:35:00|1018.28|1016.78|1018.25|1016.75|1018.34|1016.84|1018.14|1016.64|0
1629308400000|2021-08-18 17:40:00|1018.26|1016.76|1018.46|1016.96|1018.46|1016.96|1018.21|1016.71|0
1629308700000|2021-08-18 17:45:00|1018.44|1016.94|1018.49|1016.99|1018.6|1017.1|1018.38|1016.88|0
1629309000000|2021-08-18 17:50:00|1018.48|1016.98|1018.55|1017.05|1018.57|1017.07|1018.39|1016.89|0
1629309300000|2021-08-18 17:55:00|1018.57|1017.07|1018.42|1016.92|1018.59|1017.09|1018.42|1016.92|0
1629309600000|2021-08-18 18:00:00|1018.44|1016.94|1019.04|1017.54|1019.05|1017.55|1018.38|1016.88|0
1629309900000|2021-08-18 18:05:00|1019.05|1017.55|1018.53|1017.03|1019.17|1017.67|1018.39|1016.89|0
1629310200000|2021-08-18 18:10:00|1018.55|1017.05|1016.77|1015.27|1018.79|1017.29|1016.47|1014.97|0
1629310500000|2021-08-18 18:15:00|1016.75|1015.25|1016.68|1015.18|1017.13|1015.63|1015.71|1014.21|0
1629310800000|2021-08-18 18:20:00|1016.66|1015.16|1017.44|1015.94|1017.46|1015.96|1016.22|1014.72|0
1629311100000|2021-08-18 18:25:00|1017.45|1015.95|1018.24|1016.74|1018.25|1016.75|1017.2|1015.7|0
1629311400000|2021-08-18 18:30:00|1018.25|1016.75|1018.58|1017.08|1018.75|1017.25|1018.12|1016.62|0
1629311700000|2021-08-18 18:35:00|1018.59|1017.09|1018.09|1016.59|1018.69|1017.19|1018.01|1016.51|0
1629312000000|2021-08-18 18:40:00|1018.07|1016.57|1017.67|1016.17|1018.12|1016.62|1017.55|1016.05|0
1629312300000|2021-08-18 18:45:00|1017.68|1016.18|1017.49|1015.99|1017.72|1016.22|1017.23|1015.73|0
1629312600000|2021-08-18 18:50:00|1017.47|1015.97|1017.25|1015.75|1017.55|1016.05|1016.92|1015.42|0
1629312900000|2021-08-18 18:55:00|1017.17|1015.67|1017.65|1016.15|1017.81|1016.31|1017.13|1015.63|0
1629313200000|2021-08-18 19:00:00|1017.62|1016.12|1017.07|1015.57|1017.65|1016.15|1016.92|1015.42|0
1629313500000|2021-08-18 19:05:00|1017.08|1015.58|1016.73|1015.23|1017.26|1015.76|1016.69|1015.19|0
1629313800000|2021-08-18 19:10:00|1016.71|1015.21|1016.89|1015.39|1017.15|1015.65|1016.52|1015.02|0
1629314100000|2021-08-18 19:15:00|1016.91|1015.41|1017.05|1015.55|1017.25|1015.75|1016.73|1015.23|0
1629314400000|2021-08-18 19:20:00|1017.07|1015.57|1016.37|1014.87|1017.15|1015.65|1016.37|1014.87|0
1629314700000|2021-08-18 19:25:00|1016.39|1014.89|1015.55|1014.05|1016.5|1015|1015.51|1014.01|0
1629315000000|2021-08-18 19:30:00|1015.59|1014.09|1014.46|1012.96|1015.59|1014.09|1014.31|1012.81|0
1629315300000|2021-08-18 19:35:00|1014.44|1012.94|1014.51|1013.01|1014.72|1013.22|1014.08|1012.58|0
1629315600000|2021-08-18 19:40:00|1014.59|1013.09|1015.43|1013.93|1015.43|1013.93|1014.47|1012.97|0
1629315900000|2021-08-18 19:45:00|1015.41|1013.91|1013.69|1012.19|1015.63|1014.13|1013.55|1012.05|0
1629316200000|2021-08-18 19:50:00|1013.61|1012.11|1013.42|1011.92|1013.74|1012.24|1012.95|1011.45|0
1629316500000|2021-08-18 19:55:00|1013.43|1011.93|1012.4|1010.9|1013.45|1011.95|1012.18|1010.68|0
1629316800000|2021-08-18 20:00:00|1012.38|1010.88|1011.82|1010.32|1012.86|1011.36|1011.78|1010.28|0
1629317100000|2021-08-18 20:05:00|1011.81|1010.31|1012.18|1010.68|1012.6|1011.1|1011.73|1010.23|0
1629317400000|2021-08-18 20:10:00|1012.16|1010.66|1012.42|1010.92|1012.47|1010.97|1011.76|1010.26|0
1629317700000|2021-08-18 20:15:00|1012.41|1010.91|1012.03|1010.53|1012.42|1010.92|1011.89|1010.39|0
1629318000000|2021-08-18 20:20:00|1012.05|1010.55|1011.61|1010.11|1012.09|1010.59|1011.48|1009.98|0
1629318300000|2021-08-18 20:25:00|1011.63|1010.13|1011.72|1010.22|1011.89|1010.39|1011.61|1010.11|0
1629318600000|2021-08-18 20:30:00|1011.71|1010.21|1011.14|1009.64|1011.89|1010.39|1011.14|1009.64|0
1629318900000|2021-08-18 20:35:00|1011.18|1009.68|1010.85|1009.35|1011.31|1009.81|1010.01|1008.51|0
1629319200000|2021-08-18 20:40:00|1010.86|1009.36|1011.18|1009.68|1011.38|1009.88|1010.86|1009.36|0
1629319500000|2021-08-18 20:45:00|1011.15|1009.65|1010.43|1008.93|1011.15|1009.65|1010.39|1008.89|0
1629319800000|2021-08-18 20:50:00|1010.44|1008.94|1011.18|1009.68|1011.18|1009.68|1010.43|1008.93|0
1629320100000|2021-08-18 20:55:00|1011.17|1009.67|1011.38|1009.88|1011.6|1010.1|1011.09|1009.59|0
1629320400000|2021-08-18 21:00:00|1011.4|1009.9|1011.49|1009.99|1011.49|1009.99|1011.36|1009.86|0
1629320700000|2021-08-18 21:05:00|1011.47|1009.97|1011.58|1010.08|1011.58|1010.08|1011.47|1009.97|0
1629321000000|2021-08-18 21:10:00|1011.6|1010.1|1011.67|1010.17|1011.67|1010.17|1011.58|1010.08|0
1629321300000|2021-08-18 21:15:00|1011.69|1010.19|1011.67|1010.17|1011.71|1010.21|1011.67|1010.17|0
1629321600000|2021-08-18 21:20:00|1011.6|1010.1|1011.64|1010.14|1011.69|1010.19|1011.53|1010.03|0
1629321900000|2021-08-18 21:25:00|1011.66|1010.16|1011.55|1010.05|1011.66|1010.16|1011.49|1009.99|0
1629322200000|2021-08-18 21:30:00|1011.53|1010.03|1011.46|1009.96|1011.58|1010.08|1011.46|1009.96|0
1629322500000|2021-08-18 21:35:00|1011.47|1009.97|1011.47|1009.97|1011.47|1009.97|1011.44|1009.94|0
1629322800000|2021-08-18 21:40:00|1011.49|1009.99|1011.49|1009.99|1011.49|1009.99|1011.49|1009.99|0
1629323100000|2021-08-18 21:45:00|1011.51|1010.01|1011.49|1009.99|1011.51|1010.01|1011.46|1009.96|0
1629323400000|2021-08-18 21:50:00|1011.47|1009.97|1011.51|1010.01|1011.51|1010.01|1011.47|1009.97|0
1629323700000|2021-08-18 21:55:00|1011.49|1009.99|1011.49|1009.99|1011.55|1010.05|1011.47|1009.97|0
1629324000000|2021-08-18 22:00:00|1011.54|1010.04|1011.84|1010.34|1012.08|1010.58|1011.34|1009.84|0
1629324300000|2021-08-18 22:05:00|1011.83|1010.33|1011.75|1010.25|1012.02|1010.52|1011.71|1010.21|0
1629324600000|2021-08-18 22:10:00|1011.76|1010.26|1011.84|1010.34|1011.93|1010.43|1011.64|1010.14|0
1629324900000|2021-08-18 22:15:00|1011.85|1010.35|1012.08|1010.58|1012.13|1010.63|1011.84|1010.34|0
1629325200000|2021-08-18 22:20:00|1012.09|1010.59|1012.3|1010.8|1012.3|1010.8|1012.09|1010.59|0
1629325500000|2021-08-18 22:25:00|1012.26|1010.76|1012.21|1010.71|1012.3|1010.8|1012.17|1010.67|0
1629325800000|2021-08-18 22:30:00|1012.22|1010.72|1012.27|1010.77|1012.3|1010.8|1012.21|1010.71|0
1629326100000|2021-08-18 22:35:00|1012.26|1010.76|1012.27|1010.77|1012.31|1010.81|1012.18|1010.68|0
1629326400000|2021-08-18 22:40:00|1012.29|1010.79|1012.31|1010.81|1012.42|1010.92|1012.27|1010.77|0
1629326700000|2021-08-18 22:45:00|1012.29|1010.79|1012.22|1010.72|1012.31|1010.81|1012.14|1010.64|0
1629327000000|2021-08-18 22:50:00|1012.2|1010.7|1012.18|1010.68|1012.36|1010.86|1012.18|1010.68|0
1629327300000|2021-08-18 22:55:00|1012.2|1010.7|1012.36|1010.86|1012.36|1010.86|1012.18|1010.68|0
1629327600000|2021-08-18 23:00:00|1012.35|1010.85|1011.94|1010.44|1012.36|1010.86|1011.94|1010.44|0
1629327900000|2021-08-18 23:05:00|1011.96|1010.46|1012.31|1010.81|1012.31|1010.81|1011.94|1010.44|0
1629328200000|2021-08-18 23:10:00|1012.32|1010.82|1012.31|1010.81|1012.42|1010.92|1012.27|1010.77|0
1629328500000|2021-08-18 23:15:00|1012.27|1010.77|1012.18|1010.68|1012.36|1010.86|1012.18|1010.68|0
1629328800000|2021-08-18 23:20:00|1012.17|1010.67|1011.94|1010.44|1012.18|1010.68|1011.9|1010.4|0
1629329100000|2021-08-18 23:25:00|1011.92|1010.42|1011.81|1010.31|1011.98|1010.48|1011.65|1010.15|0
1629329400000|2021-08-18 23:30:00|1011.83|1010.33|1011.82|1010.32|1011.85|1010.35|1011.44|1009.94|0
1629329700000|2021-08-18 23:35:00|1011.86|1010.36|1011.64|1010.14|1011.9|1010.4|1011.64|1010.14|0
1629330000000|2021-08-18 23:40:00|1011.65|1010.15|1011.86|1010.36|1011.86|1010.36|1011.57|1010.07|0
1629330300000|2021-08-18 23:45:00|1011.87|1010.37|1011.95|1010.45|1012.06|1010.56|1011.86|1010.36|0
1629330600000|2021-08-18 23:50:00|1011.94|1010.44|1011.77|1010.27|1011.95|1010.45|1011.73|1010.23|0
1629330900000|2021-08-18 23:55:00|1011.79|1010.29|1011.82|1010.32|1011.86|1010.36|1011.73|1010.23|0
1629331200000|2021-08-19 00:00:00|1011.81|1010.31|1012.28|1010.78|1012.28|1010.78|1011.73|1010.23|0
1629331500000|2021-08-19 00:05:00|1012.27|1010.77|1012.76|1011.26|1012.76|1011.26|1012.1|1010.6|0
1629331800000|2021-08-19 00:10:00|1012.78|1011.28|1012.76|1011.26|1012.94|1011.44|1012.65|1011.15|0
1629332100000|2021-08-19 00:15:00|1012.77|1011.27|1011.69|1010.19|1012.8|1011.3|1011.69|1010.19|0
1629332400000|2021-08-19 00:20:00|1011.72|1010.22|1011.9|1010.4|1011.99|1010.49|1011.57|1010.07|0
1629332700000|2021-08-19 00:25:00|1011.89|1010.39|1011.79|1010.29|1012.01|1010.51|1011.7|1010.2|0
1629333000000|2021-08-19 00:30:00|1011.78|1010.28|1011.8|1010.3|1011.8|1010.3|1011.48|1009.98|0
1629333300000|2021-08-19 00:35:00|1011.82|1010.32|1011.91|1010.41|1012.22|1010.72|1011.82|1010.32|0
1629333600000|2021-08-19 00:40:00|1011.92|1010.42|1012.02|1010.52|1012.13|1010.63|1011.91|1010.41|0
1629333900000|2021-08-19 00:45:00|1012.04|1010.54|1012.17|1010.67|1012.23|1010.73|1011.96|1010.46|0
1629334200000|2021-08-19 00:50:00|1012.19|1010.69|1012.63|1011.13|1012.74|1011.24|1012.12|1010.62|0
1629334500000|2021-08-19 00:55:00|1012.66|1011.16|1012.46|1010.96|1012.83|1011.33|1012.39|1010.89|0
1629334800000|2021-08-19 01:00:00|1012.47|1010.97|1012.82|1011.32|1012.92|1011.42|1012.11|1010.61|0
1629335100000|2021-08-19 01:05:00|1012.81|1011.31|1012.83|1011.33|1013.16|1011.66|1012.81|1011.31|0
1629335400000|2021-08-19 01:10:00|1012.85|1011.35|1012.74|1011.24|1013.05|1011.55|1012.73|1011.23|0
1629335700000|2021-08-19 01:15:00|1012.75|1011.25|1012.74|1011.24|1012.95|1011.45|1012.64|1011.14|0
1629336000000|2021-08-19 01:20:00|1012.75|1011.25|1012.68|1011.18|1012.86|1011.36|1012.63|1011.13|0
1629336300000|2021-08-19 01:25:00|1012.66|1011.16|1012.84|1011.34|1012.84|1011.34|1012.52|1011.02|0
1629336600000|2021-08-19 01:30:00|1012.87|1011.37|1013.16|1011.66|1013.27|1011.77|1012.84|1011.34|0
1629336900000|2021-08-19 01:35:00|1013.17|1011.67|1013.06|1011.56|1013.27|1011.77|1012.95|1011.45|0
1629337200000|2021-08-19 01:40:00|1013.04|1011.54|1013.17|1011.67|1013.18|1011.68|1012.85|1011.35|0
1629337500000|2021-08-19 01:45:00|1013.16|1011.66|1013.1|1011.6|1013.16|1011.66|1012.95|1011.45|0
1629337800000|2021-08-19 01:50:00|1013.08|1011.58|1012.83|1011.33|1013.08|1011.58|1012.68|1011.18|0
1629338100000|2021-08-19 01:55:00|1012.81|1011.31|1012|1010.5|1012.83|1011.33|1011.96|1010.46|0
1629338400000|2021-08-19 02:00:00|1011.98|1010.48|1011.88|1010.38|1011.98|1010.48|1011.41|1009.91|0
1629338700000|2021-08-19 02:05:00|1011.87|1010.37|1011.96|1010.46|1012.08|1010.58|1011.84|1010.34|0
1629339000000|2021-08-19 02:10:00|1011.93|1010.43|1011.54|1010.04|1011.93|1010.43|1011.43|1009.93|0
1629339300000|2021-08-19 02:15:00|1011.44|1009.94|1011.09|1009.59|1011.48|1009.98|1010.87|1009.37|0
1629339600000|2021-08-19 02:20:00|1011.1|1009.6|1011.07|1009.57|1011.1|1009.6|1010.77|1009.27|0
1629339900000|2021-08-19 02:25:00|1011.1|1009.6|1011.1|1009.6|1011.23|1009.73|1010.84|1009.34|0
1629340200000|2021-08-19 02:30:00|1011.08|1009.58|1011.61|1010.11|1011.72|1010.22|1010.89|1009.39|0
1629340500000|2021-08-19 02:35:00|1011.59|1010.09|1011.6|1010.1|1011.72|1010.22|1011.4|1009.9|0
1629340800000|2021-08-19 02:40:00|1011.61|1010.11|1011.61|1010.11|1011.83|1010.33|1011.51|1010.01|0
1629341100000|2021-08-19 02:45:00|1011.55|1010.05|1012.18|1010.68|1012.28|1010.78|1011.5|1010|0
1629341400000|2021-08-19 02:50:00|1012.19|1010.69|1011.96|1010.46|1012.28|1010.78|1011.75|1010.25|0
1629341700000|2021-08-19 02:55:00|1011.95|1010.45|1011.54|1010.04|1011.97|1010.47|1011.53|1010.03|0
1629342000000|2021-08-19 03:00:00|1011.55|1010.05|1011.65|1010.15|1011.88|1010.38|1011.55|1010.05|0
1629342300000|2021-08-19 03:05:00|1011.64|1010.14|1011.44|1009.94|1011.77|1010.27|1011.43|1009.93|0
1629342600000|2021-08-19 03:10:00|1011.43|1009.93|1011.54|1010.04|1011.54|1010.04|1011.3|1009.8|0
1629342900000|2021-08-19 03:15:00|1011.53|1010.03|1011.54|1010.04|1011.54|1010.04|1011.22|1009.72|0
1629343200000|2021-08-19 03:20:00|1011.57|1010.07|1011.98|1010.48|1012.24|1010.74|1011.57|1010.07|0
1629343500000|2021-08-19 03:25:00|1012|1010.5|1011.56|1010.06|1012.03|1010.53|1011.44|1009.94|0
1629343800000|2021-08-19 03:30:00|1011.53|1010.03|1011.44|1009.94|1011.56|1010.06|1011.13|1009.63|0
1629344100000|2021-08-19 03:35:00|1011.38|1009.88|1011.02|1009.52|1011.44|1009.94|1010.96|1009.46|0
1629344400000|2021-08-19 03:40:00|1011|1009.5|1011.03|1009.53|1011.14|1009.64|1010.91|1009.41|0
1629344700000|2021-08-19 03:45:00|1011.02|1009.52|1011.01|1009.51|1011.18|1009.68|1010.85|1009.35|0
1629345000000|2021-08-19 03:50:00|1010.99|1009.49|1011.44|1009.94|1011.44|1009.94|1010.9|1009.4|0
1629345300000|2021-08-19 03:55:00|1011.43|1009.93|1011.23|1009.73|1011.44|1009.94|1011.12|1009.62|0
1629345600000|2021-08-19 04:00:00|1011.21|1009.71|1011.33|1009.83|1011.44|1009.94|1011.12|1009.62|0
1629345900000|2021-08-19 04:05:00|1011.34|1009.84|1011.22|1009.72|1011.34|1009.84|1011.11|1009.61|0
1629346200000|2021-08-19 04:10:00|1011.19|1009.69|1011.12|1009.62|1011.22|1009.72|1011.11|1009.61|0
1629346500000|2021-08-19 04:15:00|1011.11|1009.61|1010.99|1009.49|1011.22|1009.72|1010.88|1009.38|0
1629346800000|2021-08-19 04:20:00|1011|1009.5|1011.1|1009.6|1011.11|1009.61|1010.89|1009.39|0
1629347100000|2021-08-19 04:25:00|1011.11|1009.61|1011|1009.5|1011.22|1009.72|1011|1009.5|0
1629347400000|2021-08-19 04:30:00|1011.1|1009.6|1011.11|1009.61|1011.23|1009.73|1011.04|1009.54|0
1629347700000|2021-08-19 04:35:00|1011.12|1009.62|1011.11|1009.61|1011.21|1009.71|1010.89|1009.39|0
1629348000000|2021-08-19 04:40:00|1011.1|1009.6|1011.37|1009.87|1011.48|1009.98|1011.01|1009.51|0
1629348300000|2021-08-19 04:45:00|1011.38|1009.88|1011.37|1009.87|1011.44|1009.94|1011.23|1009.73|0
1629348600000|2021-08-19 04:50:00|1011.36|1009.86|1010.9|1009.4|1011.36|1009.86|1010.9|1009.4|0
1629348900000|2021-08-19 04:55:00|1010.91|1009.41|1010.91|1009.41|1011.01|1009.51|1010.8|1009.3|0
1629349200000|2021-08-19 05:00:00|1010.93|1009.43|1011.09|1009.59|1011.1|1009.6|1010.41|1008.91|0
1629349500000|2021-08-19 05:05:00|1011.1|1009.6|1010.69|1009.19|1011.21|1009.71|1010.57|1009.07|0
1629349800000|2021-08-19 05:10:00|1010.71|1009.21|1010.69|1009.19|1010.73|1009.23|1010.51|1009.01|0
1629350100000|2021-08-19 05:15:00|1010.68|1009.18|1010.51|1009.01|1010.91|1009.41|1010.46|1008.96|0
1629350400000|2021-08-19 05:20:00|1010.52|1009.02|1010.78|1009.28|1010.85|1009.35|1010.34|1008.84|0
1629350700000|2021-08-19 05:25:00|1010.79|1009.29|1010.49|1008.99|1010.84|1009.34|1010.44|1008.94|0
1629351000000|2021-08-19 05:30:00|1010.47|1008.97|1010.73|1009.23|1010.73|1009.23|1010.35|1008.85|0
1629351300000|2021-08-19 05:35:00|1010.75|1009.25|1010.68|1009.18|1011.06|1009.56|1010.62|1009.12|0
1629351600000|2021-08-19 05:40:00|1010.63|1009.13|1010.11|1008.61|1010.84|1009.34|1010.01|1008.51|0
1629351900000|2021-08-19 05:45:00|1010.1|1008.6|1009.71|1008.21|1010.12|1008.62|1009.59|1008.09|0
1629352200000|2021-08-19 05:50:00|1009.72|1008.22|1009.27|1007.77|1009.81|1008.31|1009.07|1007.57|0
1629352500000|2021-08-19 05:55:00|1009.26|1007.76|1008.94|1007.44|1009.27|1007.77|1008.85|1007.35|0
1629352800000|2021-08-19 06:00:00|1008.93|1007.43|1007.03|1005.53|1009.07|1007.57|1006.69|1005.19|0
1629353100000|2021-08-19 06:05:00|1007|1005.5|1007.17|1005.67|1007.57|1006.07|1006.75|1005.25|0
1629353400000|2021-08-19 06:10:00|1007.16|1005.66|1007.44|1005.94|1007.66|1006.16|1006.51|1005.01|0
1629353700000|2021-08-19 06:15:00|1007.43|1005.93|1007.77|1006.27|1007.77|1006.27|1006.7|1005.2|0
1629354000000|2021-08-19 06:20:00|1007.75|1006.25|1006.46|1004.96|1007.75|1006.25|1006.46|1004.96|0
1629354300000|2021-08-19 06:25:00|1006.41|1004.91|1005.55|1004.05|1006.47|1004.97|1005.2|1003.7|0
1629354600000|2021-08-19 06:30:00|1005.54|1004.04|1006.75|1005.25|1006.79|1005.29|1005.35|1003.85|0
1629354900000|2021-08-19 06:35:00|1006.74|1005.24|1006.37|1004.87|1006.74|1005.24|1005.85|1004.35|0
1629355200000|2021-08-19 06:40:00|1006.36|1004.86|1006.46|1004.96|1006.47|1004.97|1005.82|1004.32|0
1629355500000|2021-08-19 06:45:00|1006.43|1004.93|1005.49|1003.99|1006.43|1004.93|1005.31|1003.81|0
1629355800000|2021-08-19 06:50:00|1005.53|1004.03|1005.93|1004.43|1006.08|1004.58|1005.32|1003.82|0
1629356100000|2021-08-19 06:55:00|1005.84|1004.34|1004.55|1003.05|1005.93|1004.43|1004.34|1002.84|0
1629356400000|2021-08-19 07:00:00|1004.61|1003.11|1002.38|1000.88|1004.87|1003.37|1002.16|1000.66|0
1629356700000|2021-08-19 07:05:00|1002.41|1000.91|1002.91|1001.66|1003.16|1001.66|1001.64|999.21|0
1629357000000|2021-08-19 07:10:00|1003.16|1001.91|1006.66|1003.16|1006.66|1003.16|1002.91|1001.91|11
1629357300000|2021-08-19 07:15:00|1006.91|1003.41|1007.66|1005.41|1007.66|1005.41|1005.66|1003.16|0
1629357600000|2021-08-19 07:20:00|1007.91|1005.66|1006.66|1004.41|1007.91|1005.66|1005.66|1003.66|0
1629357900000|2021-08-19 07:25:00|1006.91|1004.66|1005.41|1003.16|1006.91|1004.66|1005.41|1003.16|939
1629358200000|2021-08-19 07:30:00|1005.16|1002.91|1003.91|1001.66|1005.41|1002.91|1003.41|1001.16|1100
1629358500000|2021-08-19 07:35:00|1003.66|1001.41|1004.41|1002.66|1004.66|1002.66|1003.66|1001.41|0
1629358800000|2021-08-19 07:40:00|1004.66|1002.41|1003.91|1001.91|1004.66|1002.41|1003.41|1001.41|0
1629359100000|2021-08-19 07:45:00|1003.66|1001.66|1004.66|1002.66|1004.66|1002.66|1003.66|1001.41|0
1629359400000|2021-08-19 07:50:00|1004.91|1002.91|1003.91|1001.91|1004.91|1002.91|1003.41|1001.41|0
1629359700000|2021-08-19 07:55:00|1003.66|1001.66|1004.41|1002.16|1004.41|1002.16|1003.16|1000.91|0
1629360000000|2021-08-19 08:00:00|1004.16|1001.91|1002.41|1000.41|1004.16|1002.16|1002.41|1000.16|0
1629360300000|2021-08-19 08:05:00|1002.16|1000.16|1001.66|999.71|1002.41|1000.41|1001.41|999.41|0
1629360600000|2021-08-19 08:10:00|1001.91|999.81|1001.91|999.81|1001.91|999.91|1001.41|999.31|0
1629360900000|2021-08-19 08:15:00|1001.66|999.71|1000.01|998.31|1001.66|999.81|1000.01|998.31|0
1629361200000|2021-08-19 08:20:00|999.91|998.21|998.31|996.51|1000.21|998.31|998.31|996.41|32
1629361500000|2021-08-19 08:25:00|998.41|996.41|996.31|994.41|998.41|996.51|996.11|994.31|0
1629361800000|2021-08-19 08:30:00|996.41|994.51|996.31|994.51|996.61|994.71|995.91|994.01|0
1629362100000|2021-08-19 08:35:00|996.41|994.41|996.71|994.81|996.91|994.91|995.71|993.81|0
1629362400000|2021-08-19 08:40:00|996.61|994.71|996.73|995.93|997.03|995.93|995.61|993.51|142
1629362700000|2021-08-19 08:45:00|996.63|994.73|994.93|993.13|996.73|995.93|994.93|993.13|158
1629363000000|2021-08-19 08:50:00|994.83|993.03|995.13|992.23|995.23|993.53|994.13|991.73|131
1629363300000|2021-08-19 08:55:00|995.03|992.13|995.23|993.33|995.73|993.83|995.03|992.13|40
1629363600000|2021-08-19 09:00:00|995.33|993.43|994.13|991.23|995.33|993.43|993.63|991.23|25
1629363900000|2021-08-19 09:05:00|994.23|991.33|992.83|991.03|994.33|992.03|992.53|990.83|39
1629364200000|2021-08-19 09:10:00|992.93|991.13|993.53|991.73|993.63|991.83|992.93|991.03|0
1629364500000|2021-08-19 09:15:00|993.43|991.63|993.73|991.83|993.83|991.93|992.23|990.43|29
1629364800000|2021-08-19 09:20:00|993.63|991.93|993.73|991.83|993.93|992.03|993.23|991.23|1
1629365100000|2021-08-19 09:25:00|993.83|991.93|994.33|992.53|994.33|992.53|993.43|991.63|1
1629365400000|2021-08-19 09:30:00|994.23|992.43|995.33|993.43|995.43|993.43|993.33|991.53|0
1629365700000|2021-08-19 09:35:00|995.43|993.53|995.73|993.93|995.83|994.03|995.03|993.23|0
1629366000000|2021-08-19 09:40:00|995.83|994.03|996.13|994.23|996.13|994.33|995.13|993.23|0
1629366300000|2021-08-19 09:45:00|996.23|994.33|995.63|993.93|996.33|994.63|995.53|993.93|0
1629366600000|2021-08-19 09:50:00|995.73|994.03|996.43|994.93|996.43|995.23|995.73|993.93|180
1629366900000|2021-08-19 09:55:00|997.83|995.03|996.93|995.03|997.93|996.13|996.93|995.03|9
1629367200000|2021-08-19 10:00:00|996.83|995.13|996.63|994.83|997.23|995.53|996.53|994.73|0
1629367500000|2021-08-19 10:05:00|996.53|994.73|996.33|994.43|997.13|995.33|996.33|994.43|0
1629367800000|2021-08-19 10:10:00|996.23|994.53|995.83|994.03|996.43|994.63|995.73|993.83|0
1629368100000|2021-08-19 10:15:00|995.73|994.13|995.13|993.23|995.93|994.13|994.83|993.03|0
1629368400000|2021-08-19 10:20:00|995.03|993.33|996.13|994.33|996.13|994.33|994.53|992.83|0
1629368700000|2021-08-19 10:25:00|996.03|994.23|994.03|992.23|996.03|994.23|993.83|992.03|90
1629369000000|2021-08-19 10:30:00|993.93|992.13|993.53|991.73|994.33|992.53|993.53|991.73|0
1629369300000|2021-08-19 10:35:00|993.63|991.83|993.73|992.03|993.83|992.13|993.13|991.43|3
1629369600000|2021-08-19 10:40:00|993.83|991.93|992.33|990.63|993.83|992.23|992.23|990.43|407
1629369900000|2021-08-19 10:45:00|992.43|990.73|993.53|991.83|993.53|991.83|992.43|990.73|0
1629370200000|2021-08-19 10:50:00|993.63|991.73|993.43|991.63|993.63|991.93|993.13|991.33|1
1629370500000|2021-08-19 10:55:00|993.33|991.53|992.83|991.13|993.43|991.63|992.43|990.83|0
1629370800000|2021-08-19 11:00:00|992.93|991.23|992.93|991.13|993.23|991.53|992.73|991.03|0
1629371100000|2021-08-19 11:05:00|993.03|991.23|992.43|990.73|993.13|991.33|992.33|990.53|455
1629371400000|2021-08-19 11:10:00|992.53|990.83|993.03|991.33|993.03|991.33|992.23|990.53|0
1629371700000|2021-08-19 11:15:00|993.13|991.43|994.13|991.33|994.13|991.83|993.13|990.93|6
1629372000000|2021-08-19 11:20:00|994.23|991.43|994.83|992.23|994.83|992.23|994.03|991.33|0
1629372300000|2021-08-19 11:25:00|994.93|992.33|994.73|993.03|994.93|993.03|994.23|992.33|0
1629372600000|2021-08-19 11:30:00|994.83|993.13|996.13|994.43|996.13|994.43|994.83|993.13|0
1629372900000|2021-08-19 11:35:00|996.23|994.53|996.23|994.53|996.83|995.13|996.03|994.33|0
1629373200000|2021-08-19 11:40:00|996.27|994.57|996.07|994.47|996.67|994.97|995.97|994.27|0
1629373500000|2021-08-19 11:45:00|996.17|994.37|996.57|994.87|996.67|994.97|996.07|994.37|0
1629373800000|2021-08-19 11:50:00|996.47|994.97|996.07|994.47|996.67|994.97|996.07|994.37|0
1629374100000|2021-08-19 11:55:00|996.17|994.37|995.77|993.97|996.17|994.37|994.67|993.87|26
1629374400000|2021-08-19 12:00:00|995.67|994.07|994.77|993.07|995.67|994.07|994.37|992.67|0
1629374700000|2021-08-19 12:05:00|994.87|993.17|995.17|993.47|995.17|993.47|994.37|992.67|0
1629375000000|2021-08-19 12:10:00|995.27|993.57|995.07|993.37|995.67|993.97|995.07|993.37|0
1629375300000|2021-08-19 12:15:00|995.17|993.47|994.97|993.37|995.17|993.47|994.67|992.97|0
1629375600000|2021-08-19 12:20:00|995.07|993.27|995.57|993.87|995.77|993.97|994.97|993.27|0
1629375900000|2021-08-19 12:25:00|997.47|995.27|997.25|994.95|997.77|995.57|996.85|994.75|2
1629376200000|2021-08-19 12:30:00|997.15|994.75|996.45|994.35|997.35|994.75|996.45|994.35|0
1629376500000|2021-08-19 12:35:00|996.35|994.45|996.55|994.35|996.55|994.45|995.95|994.05|0
1629376800000|2021-08-19 12:40:00|996.65|994.45|996.65|995.55|996.65|995.55|995.75|994.45|2
1629377100000|2021-08-19 12:45:00|996.55|994.15|995.85|994.05|996.55|994.15|995.75|994.05|1
1629377400000|2021-08-19 12:50:00|995.75||995.35||995.85||995.35||0
1629377700000|2021-08-19 12:55:00|995.45|994.15|994.35|993.45|995.95|994.25|994.35|993.15|239
1629378000000|2021-08-19 13:00:00|995.85|993.55|995.55|993.55|995.85|993.55|995.25|993.55|1
1629378300000|2021-08-19 13:05:00|997.55|993.65|996.55|994.85|997.55|995.25|996.55|993.65|1
1629378600000|2021-08-19 13:10:00|996.25|994.95|997.85|995.65|997.95|995.75|996.25|994.75|1
1629378900000|2021-08-19 13:15:00|997.95|995.75|998.15|996.05|998.65|996.35|997.95|995.75|0
1629379200000|2021-08-19 13:20:00||996.15||996.55||996.75||996.15|0
1629379500000|2021-08-19 13:25:00|999.85|996.65|999.45|998.45|999.85|998.65|999.35|996.65|3
1629379800000|2021-08-19 13:30:00|999.35|998.35|999.55|998.65|1000.05|999.15|999.05|998.05|0
1629380100000|2021-08-19 13:35:00|999.45|998.25|998.75|997.95|999.55|998.55|998.15|997.05|16
1629380400000|2021-08-19 13:40:00|999.05|998.05|998.95|997.95|999.35|998.35|997.95|997.05|568
1629380700000|2021-08-19 13:45:00|998.85|997.85|999.25|998.15|1000.25|999.15|998.75|997.65|114
1629381000000|2021-08-19 13:50:00|999.15|998.25|999.15|998.25|1000.15|998.85|998.55|997.55|85
1629381300000|2021-08-19 13:55:00|999.05|998.15|998.95|997.95|999.45|998.65|998.35|997.35|7
1629381600000|2021-08-19 14:00:00|998.85|997.85|999.25|998.25|999.75|998.75|998.55|997.45|10
1629381900000|2021-08-19 14:05:00|999.15|998.15|998.85|998.05|999.55|998.55|998.55|997.55|100
1629382200000|2021-08-19 14:10:00|998.75|998.15|998.85|997.95|998.85|998.25|998.55|997.85|60
1629382500000|2021-08-19 14:15:00|999.25|998.05|1001.17|999.67|1001.25|999.75|999.05|997.85|45
1629382800000|2021-08-19 14:20:00|1001.15|999.65|1000.67|999.17|1001.78|1000.28|1000.59|999.09|1
1629383100000|2021-08-19 14:25:00|1000.69|999.19|1000.48|998.98|1000.83|999.33|1000.04|998.54|554
1629383400000|2021-08-19 14:30:00|1000.56|999.06|998.46|996.96|1000.75|999.25|998.43|996.93|0
1629383700000|2021-08-19 14:35:00|998.44|996.94|997.46|995.96|998.56|997.06|997.22|995.72|0
1629384000000|2021-08-19 14:40:00|997.44|995.94|997.11|995.61|997.88|996.38|997.01|995.51|0
1629384300000|2021-08-19 14:45:00|997.14|995.64|997.13|995.63|997.46|995.96|996.8|995.3|0
1629384600000|2021-08-19 14:50:00|997.15|995.65|998.69|997.19|998.82|997.32|997|995.5|0
1629384900000|2021-08-19 14:55:00|998.71|997.21|1000.95|999.45|1000.97|999.47|998.65|997.15|0
1629385200000|2021-08-19 15:00:00|1000.97|999.47|1000.76|999.26|1001.1|999.6|1000.13|998.63|0
1629385500000|2021-08-19 15:05:00|1000.77|999.27|999.69|998.19|1001.02|999.52|999.55|998.05|0
1629385800000|2021-08-19 15:10:00|999.71|998.21|999.92|998.42|1000.26|998.76|999.6|998.1|0
1629386100000|2021-08-19 15:15:00|999.94|998.44|1000.6|999.1|1000.6|999.1|999.38|997.88|0
1629386400000|2021-08-19 15:20:00|1000.61|999.11|1000.97|999.47|1001.1|999.6|1000.39|998.89|0
1629386700000|2021-08-19 15:25:00|1000.95|999.45|999.37|997.87|1000.95|999.45|999.08|997.58|0
1629387000000|2021-08-19 15:30:00|999.4|997.9|999.95|998.45|1000.69|999.19|999.4|997.9|0
1629387300000|2021-08-19 15:35:00|999.98|998.48|999.77|998.27|1000.39|998.89|999.27|997.77|0
1629387600000|2021-08-19 15:40:00|999.79|998.29|1001.24|999.74|1001.24|999.74|999.5|998|0
1629387900000|2021-08-19 15:45:00|1001.23|999.73|1002.76|1001.26|1002.81|1001.31|1001.23|999.73|0
1629388200000|2021-08-19 15:50:00|1002.77|1001.27|1002.53|1001.03|1003.14|1001.64|1002.47|1000.97|0
1629388500000|2021-08-19 15:55:00|1002.55|1001.05|1002.63|1001.13|1003.24|1001.74|1002.55|1001.05|0
1629388800000|2021-08-19 16:00:00|1002.64|1001.14|1002.79|1001.29|1003.21|1001.71|1002.64|1001.14|0
1629389100000|2021-08-19 16:05:00|1002.77|1001.27|1001.64|1000.14|1003.05|1001.55|1001.64|1000.14|0
1629389400000|2021-08-19 16:10:00|1001.65|1000.15|1002.31|1000.81|1002.79|1001.29|1001.65|1000.15|0
1629389700000|2021-08-19 16:15:00|1002.23|1000.73|1002.03|1000.53|1002.37|1000.87|1001.94|1000.44|0
1629390000000|2021-08-19 16:20:00|1001.95|1000.45|1001.74|1000.24|1002.45|1000.95|1001.5|1000|0
1629390300000|2021-08-19 16:25:00|1001.76|1000.26|1002.06|1000.56|1002.13|1000.63|1001.64|1000.14|0
1629390600000|2021-08-19 16:30:00|1002.08|1000.58|1002.55|1001.05|1002.55|1001.05|1001.82|1000.32|0
1629390900000|2021-08-19 16:35:00|1002.56|1001.06|1002.92|1001.42|1002.93|1001.43|1002.27|1000.77|0
1629391200000|2021-08-19 16:40:00|1002.93|1001.43|1002.53|1001.03|1003.14|1001.64|1002.52|1001.02|0
1629391500000|2021-08-19 16:45:00|1002.52|1001.02|1003.14|1001.64|1003.14|1001.64|1002.39|1000.89|0
1629391800000|2021-08-19 16:50:00|1003.23|1001.73|1003.34|1001.84|1003.35|1001.85|1002.74|1001.24|0
1629392100000|2021-08-19 16:55:00|1003.26|1001.76|1003.77|1002.27|1003.89|1002.39|1003.19|1001.69|0
1629392400000|2021-08-19 17:00:00|1003.79|1002.29|1002.82|1001.32|1003.89|1002.39|1002.82|1001.32|0
1629392700000|2021-08-19 17:05:00|1002.81|1001.31|1002.23|1000.73|1002.84|1001.34|1001.92|1000.42|0
1629393000000|2021-08-19 17:10:00|1002.24|1000.74|1002.76|1001.26|1003.02|1001.52|1002.24|1000.74|0
1629393300000|2021-08-19 17:15:00|1002.77|1001.27|1002.48|1000.98|1002.9|1001.4|1002.26|1000.76|0
1629393600000|2021-08-19 17:20:00|1002.49|1000.99|1002.58|1001.08|1002.98|1001.48|1002.34|1000.84|0
1629393900000|2021-08-19 17:25:00|1002.59|1001.09|1001.71|1000.21|1002.63|1001.13|1001.63|1000.13|0
1629394200000|2021-08-19 17:30:00|1001.74|1000.24|1001.71|1000.21|1001.87|1000.37|1001.26|999.76|0
1629394500000|2021-08-19 17:35:00|1001.7|1000.2|1001.96|1000.46|1001.97|1000.47|1001.2|999.7|0
1629394800000|2021-08-19 17:40:00|1001.97|1000.47|1002.26|1000.76|1002.68|1001.18|1001.84|1000.34|0
1629395100000|2021-08-19 17:45:00|1002.28|1000.78|1002.24|1000.74|1002.37|1000.87|1001.74|1000.24|0
1629395400000|2021-08-19 17:50:00|1002.23|1000.73|1001.94|1000.44|1002.4|1000.9|1001.84|1000.34|0
1629395700000|2021-08-19 17:55:00|1001.95|1000.45|1000.99|999.49|1001.99|1000.49|1000.97|999.47|0
1629396000000|2021-08-19 18:00:00|1000.97|999.47|1000.44|998.94|1001.55|1000.05|1000.43|998.93|0
1629396300000|2021-08-19 18:05:00|1000.45|998.95|1000.63|999.13|1000.86|999.36|1000.12|998.62|0
1629396600000|2021-08-19 18:10:00|1000.66|999.16|1000.63|999.13|1001.13|999.63|1000.15|998.65|0
1629396900000|2021-08-19 18:15:00|1000.6|999.1|1000.71|999.21|1000.81|999.31|1000.05|998.55|0
1629397200000|2021-08-19 18:20:00|1000.68|999.18|1001.09|999.59|1001.1|999.6|1000.32|998.82|0
1629397500000|2021-08-19 18:25:00|1001.1|999.6|999.76|998.26|1001.49|999.99|999.63|998.13|0
1629397800000|2021-08-19 18:30:00|999.74|998.24|999.63|998.13|999.76|998.26|998.34|996.84|0
1629398100000|2021-08-19 18:35:00|999.62|998.12|999.78|998.28|1000.24|998.74|999.5|998|0
1629398400000|2021-08-19 18:40:00|999.74|998.24|999.81|998.31|999.97|998.47|999.02|997.52|0
1629398700000|2021-08-19 18:45:00|999.8|998.3|1000.07|998.57|1000.23|998.73|999.13|997.63|0
1629399000000|2021-08-19 18:50:00|1000.05|998.55|1001.34|999.84|1001.44|999.94|999.33|997.83|0
1629399300000|2021-08-19 18:55:00|1001.32|999.82|1001.65|1000.15|1001.81|1000.31|1001.07|999.57|0
1629399600000|2021-08-19 19:00:00|1001.64|1000.14|1002.84|1001.34|1002.86|1001.36|1001.58|1000.08|0
1629399900000|2021-08-19 19:05:00|1002.82|1001.32|1002.89|1001.39|1003.23|1001.73|1002.57|1001.07|0
1629400200000|2021-08-19 19:10:00|1002.9|1001.4|1002.68|1001.18|1003.24|1001.74|1002.53|1001.03|0
1629400500000|2021-08-19 19:15:00|1002.69|1001.19|1002.95|1001.45|1003.18|1001.68|1002.52|1001.02|0
1629400800000|2021-08-19 19:20:00|1002.97|1001.47|1003.32|1001.82|1003.42|1001.92|1002.79|1001.29|0
1629401100000|2021-08-19 19:25:00|1003.34|1001.84|1003.85|1002.35|1003.98|1002.48|1003.31|1001.81|0
1629401400000|2021-08-19 19:30:00|1003.84|1002.34|1003.9|1002.4|1004|1002.5|1003.29|1001.79|0
1629401700000|2021-08-19 19:35:00|1003.91|1002.41|1002.98|1001.48|1004.05|1002.55|1002.95|1001.45|0
1629402000000|2021-08-19 19:40:00|1002.97|1001.47|1002.61|1001.11|1003.08|1001.58|1002.08|1000.58|0
1629402300000|2021-08-19 19:45:00|1002.6|1001.1|1002.42|1000.92|1002.6|1001.1|1001.81|1000.31|0
1629402600000|2021-08-19 19:50:00|1002.38|1000.88|1001.95|1000.45|1003.03|1001.53|1001.82|1000.32|0
1629402900000|2021-08-19 19:55:00|1001.97|1000.47|1002.18|1000.68|1002.49|1000.99|1001.45|999.95|0
1629403200000|2021-08-19 20:00:00|1002.19|1000.69|1002.52|1001.02|1002.7|1001.2|1002.19|1000.69|0
1629403500000|2021-08-19 20:05:00|1002.53|1001.03|1003.03|1001.53|1003.03|1001.53|1002.39|1000.89|0
1629403800000|2021-08-19 20:10:00|1003.04|1001.54|1002.61|1001.11|1003.22|1001.72|1002.57|1001.07|0
1629404100000|2021-08-19 20:15:00|1002.63|1001.13|1002.48|1000.98|1003.03|1001.53|1002.48|1000.98|0
1629404400000|2021-08-19 20:20:00|1002.49|1000.99|1002.3|1000.8|1002.52|1001.02|1002.16|1000.66|0
1629404700000|2021-08-19 20:25:00|1002.31|1000.81|1002.16|1000.66|1002.39|1000.89|1002.16|1000.66|0
1629405000000|2021-08-19 20:30:00|1002.12|1000.62|1002.1|1000.6|1002.25|1000.75|1002.01|1000.51|0
1629405300000|2021-08-19 20:35:00|1002.11|1000.61|1002.06|1000.56|1002.25|1000.75|1001.97|1000.47|0
1629405600000|2021-08-19 20:40:00|1002.05|1000.55|1002.06|1000.56|1002.16|1000.66|1001.97|1000.47|0
1629405900000|2021-08-19 20:45:00|1002.08|1000.58|1002.34|1000.84|1002.34|1000.84|1002.06|1000.56|0
1629406200000|2021-08-19 20:50:00|1002.35|1000.85|1002.3|1000.8|1002.36|1000.86|1002.3|1000.8|0
1629406500000|2021-08-19 20:55:00|1002.29|1000.79|1002.29|1000.79|1002.34|1000.84|1002.21|1000.71|0
1629406800000|2021-08-19 21:00:00|1002.26|1000.76|1002.26|1000.76|1002.28|1000.78|1002.24|1000.74|0
1629407100000|2021-08-19 21:05:00|1002.28|1000.78|1002.26|1000.76|1002.29|1000.79|1002.26|1000.76|0
1629407400000|2021-08-19 21:10:00|1002.28|1000.78|1002.29|1000.79|1002.33|1000.83|1002.28|1000.78|0
1629407700000|2021-08-19 21:15:00|1002.28|1000.78|1002.33|1000.83|1002.33|1000.83|1002.28|1000.78|0
1629408600000|2021-08-19 21:30:00|1002.29|1000.79|1002.24|1000.74|1002.29|1000.79|1002.2|1000.7|0
1629408900000|2021-08-19 21:35:00|1002.2|1000.7|1002.2|1000.7|1002.22|1000.72|1002.13|1000.63|0
1629409200000|2021-08-19 21:40:00|1002.18|1000.68|1002.18|1000.68|1002.18|1000.68|1002.13|1000.63|0
1629409500000|2021-08-19 21:45:00|1002.17|1000.67|1002.17|1000.67|1002.2|1000.7|1002.13|1000.63|0
1629409800000|2021-08-19 21:50:00|1002.18|1000.68|1002.36|1000.86|1002.36|1000.86|1002.11|1000.61|0
1629410100000|2021-08-19 21:55:00|1002.34|1000.84|1002.36|1000.86|1002.39|1000.89|1002.28|1000.78|0
1629410400000|2021-08-19 22:00:00|1002.37|1000.87|1002.11|1000.61|1002.55|1001.05|1002.07|1000.57|0
1629410700000|2021-08-19 22:05:00|1002.12|1000.62|1002.16|1000.66|1002.16|1000.66|1002.07|1000.57|0
1629411000000|2021-08-19 22:10:00|1002.17|1000.67|1002.16|1000.66|1002.35|1000.85|1002.11|1000.61|0
1629411300000|2021-08-19 22:15:00|1002.17|1000.67|1002.14|1000.64|1002.2|1000.7|1001.91|1000.41|0
1629411600000|2021-08-19 22:20:00|1002.12|1000.62|1002.28|1000.78|1002.34|1000.84|1002.12|1000.62|0
1629411900000|2021-08-19 22:25:00|1002.3|1000.8|1002.43|1000.93|1002.52|1001.02|1002.28|1000.78|0
1629412200000|2021-08-19 22:30:00|1002.44|1000.94|1002.19|1000.69|1002.47|1000.97|1002.19|1000.69|0
1629412500000|2021-08-19 22:35:00|1002.18|1000.68|1002.06|1000.56|1002.18|1000.68|1002.01|1000.51|0
1629412800000|2021-08-19 22:40:00|1002.08|1000.58|1001.82|1000.32|1002.1|1000.6|1001.73|1000.23|0
1629413100000|2021-08-19 22:45:00|1001.81|1000.31|1001.91|1000.41|1001.91|1000.41|1001.77|1000.27|0
1629413400000|2021-08-19 22:50:00|1001.9|1000.4|1001.88|1000.38|1001.91|1000.41|1001.77|1000.27|0
1629413700000|2021-08-19 22:55:00|1001.86|1000.36|1001.77|1000.27|1001.91|1000.41|1001.73|1000.23|0
1629414000000|2021-08-19 23:00:00|1001.78|1000.28|1001.91|1000.41|1001.95|1000.45|1001.73|1000.23|0
1629414300000|2021-08-19 23:05:00|1001.93|1000.43|1001.82|1000.32|1001.95|1000.45|1001.73|1000.23|0
1629414600000|2021-08-19 23:10:00|1001.84|1000.34|1001.73|1000.23|1001.86|1000.36|1001.73|1000.23|0
1629414900000|2021-08-19 23:15:00|1001.75|1000.25|1001.69|1000.19|1001.82|1000.32|1001.64|1000.14|0
1629415200000|2021-08-19 23:20:00|1001.68|1000.18|1001.73|1000.23|1001.78|1000.28|1001.64|1000.14|0
1629415500000|2021-08-19 23:25:00|1001.74|1000.24|1001.78|1000.28|1001.99|1000.49|1001.73|1000.23|0
1629415800000|2021-08-19 23:30:00|1001.8|1000.3|1001.69|1000.19|1001.82|1000.32|1001.64|1000.14|0
1629416100000|2021-08-19 23:35:00|1001.68|1000.18|1001.64|1000.14|1001.73|1000.23|1001.6|1000.1|0
1629416400000|2021-08-19 23:40:00|1001.62|1000.12|1001.31|999.81|1001.64|1000.14|1001.31|999.81|0
1629416700000|2021-08-19 23:45:00|1001.27|999.77|1001.08|999.58|1001.4|999.9|1001.03|999.53|0
1629417000000|2021-08-19 23:50:00|1001.14|999.64|1000.59|999.09|1001.14|999.64|1000.57|999.07|0
1629417300000|2021-08-19 23:55:00|1000.6|999.1|1000.85|999.35|1000.99|999.49|1000.53|999.03|0
1629417600000|2021-08-20 00:00:00|1000.81|999.31|1001.82|1000.32|1001.91|1000.41|1000.81|999.31|0
1629417900000|2021-08-20 00:05:00|1001.83|1000.33|1001.78|1000.28|1002.06|1000.56|1001.78|1000.28|0
1629418200000|2021-08-20 00:10:00|1001.8|1000.3|1001.71|1000.21|1001.91|1000.41|1001.51|1000.01|0
1629418500000|2021-08-20 00:15:00|1001.69|1000.19|1001.1|999.6|1001.96|1000.46|1000.72|999.22|0
1629418800000|2021-08-20 00:20:00|1001.12|999.62|1001.91|1000.41|1002.22|1000.72|1000.99|999.49|0
1629419100000|2021-08-20 00:25:00|1001.95|1000.45|1002.32|1000.82|1002.32|1000.82|1001.69|1000.19|0
1629419400000|2021-08-20 00:30:00|1002.34|1000.84|1002.99|1001.49|1003.31|1001.81|1002.34|1000.84|0
1629419700000|2021-08-20 00:35:00|1003.01|1001.51|1003.17|1001.67|1003.28|1001.78|1002.94|1001.44|0
1629420000000|2021-08-20 00:40:00|1003.18|1001.68|1002.85|1001.35|1003.27|1001.77|1002.75|1001.25|0
1629420300000|2021-08-20 00:45:00|1002.86|1001.36|1003.41|1001.91|1003.41|1001.91|1002.86|1001.36|0
1629420600000|2021-08-20 00:50:00|1003.4|1001.9|1003.41|1001.91|1003.63|1002.13|1003.4|1001.9|0
1629420900000|2021-08-20 00:55:00|1003.4|1001.9|1003.07|1001.57|1003.41|1001.91|1002.96|1001.46|0
1629421200000|2021-08-20 01:00:00|1003.08|1001.58|1002.91|1001.41|1003.18|1001.68|1002.79|1001.29|0
1629421500000|2021-08-20 01:05:00|1002.93|1001.43|1002.27|1000.77|1003.31|1001.81|1002.27|1000.77|0
1629421800000|2021-08-20 01:10:00|1002.23|1000.73|1002.24|1000.74|1002.56|1001.06|1002.22|1000.72|0
1629422100000|2021-08-20 01:15:00|1002.25|1000.75|1001.53|1000.03|1002.46|1000.96|1001.14|999.64|0
1629422400000|2021-08-20 01:20:00|1001.55|1000.05|1001.51|1000.01|1001.83|1000.33|1001.24|999.74|0
1629422700000|2021-08-20 01:25:00|1001.49|999.99|1001.91|1000.41|1002.42|1000.92|1001.4|999.9|0
1629423000000|2021-08-20 01:30:00|1001.9|1000.4|1000.96|999.46|1001.95|1000.45|1000.74|999.24|0
1629423300000|2021-08-20 01:35:00|1000.98|999.48|999.48|997.98|1001|999.5|999.4|997.9|0
1629423600000|2021-08-20 01:40:00|999.52|998.02|998.35|996.85|999.63|998.13|998.3|996.8|0
1629423900000|2021-08-20 01:45:00|998.31|996.81|998.54|997.04|998.83|997.33|997.9|996.4|0
1629424200000|2021-08-20 01:50:00|998.55|997.05|999.32|997.82|999.33|997.83|998.49|996.99|0
1629424500000|2021-08-20 01:55:00|999.28|997.78|999.29|997.79|999.35|997.85|998.62|997.12|0
1629424800000|2021-08-20 02:00:00|999.31|997.81|1000.29|998.79|1000.29|998.79|999.31|997.81|0
1629425100000|2021-08-20 02:05:00|1000.32|998.82|999.74|998.24|1000.66|999.16|999.7|998.2|0
1629425400000|2021-08-20 02:10:00|999.73|998.23|1000.25|998.75|1000.25|998.75|999.69|998.19|0
1629425700000|2021-08-20 02:15:00|1000.23|998.73|1000.35|998.85|1000.52|999.02|1000|998.5|0
1629426000000|2021-08-20 02:20:00|1000.34|998.84|999.59|998.09|1000.34|998.84|999.59|998.09|0
1629426300000|2021-08-20 02:25:00|999.58|998.08|999.96|998.46|1000.13|998.63|999.38|997.88|0
1629426600000|2021-08-20 02:30:00|999.94|998.44|999.8|998.3|1000.17|998.67|999.64|998.14|0
1629426900000|2021-08-20 02:35:00|999.79|998.29|999.59|998.09|1000.01|998.51|999.59|998.09|0
1629427200000|2021-08-20 02:40:00|999.6|998.1|999.16|997.66|999.85|998.35|999.16|997.66|0
1629427500000|2021-08-20 02:45:00|999.2|997.7|999.28|997.78|999.32|997.82|998.86|997.36|0
1629427800000|2021-08-20 02:50:00|999.27|997.77|999.7|998.2|999.7|998.2|999.06|997.56|0
1629428100000|2021-08-20 02:55:00|999.67|998.17|999.44|997.94|999.81|998.31|999.22|997.72|0
1629428400000|2021-08-20 03:00:00|999.43|997.93|999.84|998.34|999.91|998.41|999.43|997.93|0
1629428700000|2021-08-20 03:05:00|999.8|998.3|1000.22|998.72|1000.36|998.86|999.69|998.19|0
1629429000000|2021-08-20 03:10:00|1000.2|998.7|1000.96|999.46|1001.11|999.61|1000.11|998.61|0
1629429300000|2021-08-20 03:15:00|1000.95|999.45|1001.06|999.56|1001.18|999.68|1000.79|999.29|0
1629429600000|2021-08-20 03:20:00|1001.08|999.58|1000.86|999.36|1001.28|999.78|1000.75|999.25|0
1629429900000|2021-08-20 03:25:00|1000.87|999.37|1000.03|998.53|1000.97|999.47|1000.03|998.53|0
1629430200000|2021-08-20 03:30:00|1000.05|998.55|999.5|998|1000.24|998.74|999.49|997.99|0
1629430500000|2021-08-20 03:35:00|999.49|997.99|999.07|997.57|999.81|998.31|999.06|997.56|0
1629430800000|2021-08-20 03:40:00|999.09|997.59|999.54|998.04|999.6|998.1|999.06|997.56|0
1629431100000|2021-08-20 03:45:00|999.52|998.02|999.81|998.31|999.92|998.42|999.27|997.77|0
1629431400000|2021-08-20 03:50:00|999.79|998.29|999.71|998.21|999.92|998.42|999.59|998.09|0
1629431700000|2021-08-20 03:55:00|999.72|998.22|1000.54|999.04|1000.54|999.04|999.71|998.21|0
1629432000000|2021-08-20 04:00:00|1000.55|999.05|1000.44|998.94|1000.75|999.25|1000.33|998.83|0
1629432300000|2021-08-20 04:05:00|1000.42|998.92|1000.44|998.94|1000.54|999.04|1000.22|998.72|0
1629432600000|2021-08-20 04:10:00|1000.43|998.93|1000.38|998.88|1000.48|998.98|1000.27|998.77|0
1629432900000|2021-08-20 04:15:00|1000.4|998.9|1000.6|999.1|1000.71|999.21|1000.34|998.84|0
1629433200000|2021-08-20 04:20:00|1000.58|999.08|999.83|998.33|1000.58|999.08|999.82|998.32|0
1629433500000|2021-08-20 04:25:00|999.82|998.32|999.87|998.37|999.88|998.38|999.51|998.01|0
1629433800000|2021-08-20 04:30:00|999.83|998.33|999.66|998.16|999.83|998.33|999.61|998.11|0
1629434100000|2021-08-20 04:35:00|999.65|998.15|999.46|997.96|999.73|998.23|999.41|997.91|0
1629434400000|2021-08-20 04:40:00|999.48|997.98|999.41|997.91|999.52|998.02|999.31|997.81|0
1629434700000|2021-08-20 04:45:00|999.39|997.89|999.23|997.73|999.52|998.02|999.09|997.59|0
1629435000000|2021-08-20 04:50:00|999.24|997.74|999.34|997.84|999.35|997.85|999.23|997.73|0
1629435300000|2021-08-20 04:55:00|999.32|997.82|999.39|997.89|999.45|997.95|999.24|997.74|0
1629435600000|2021-08-20 05:00:00|999.37|997.87|998.2|996.7|999.37|997.87|998.16|996.66|0
1629435900000|2021-08-20 05:05:00|998.21|996.71|998.99|997.49|999|997.5|997.84|996.34|0
1629436200000|2021-08-20 05:10:00|998.98|997.48|998.77|997.27|999.42|997.92|998.77|997.27|0
1629436500000|2021-08-20 05:15:00|998.76|997.26|997.82|996.32|998.76|997.26|997.73|996.23|0
1629436800000|2021-08-20 05:20:00|997.83|996.33|997.94|996.44|998.04|996.54|997.63|996.13|0
1629437100000|2021-08-20 05:25:00|997.93|996.43|997.19|995.69|997.93|996.43|997.07|995.57|0
1629437400000|2021-08-20 05:30:00|997.22|995.72|997.71|996.21|998.04|996.54|997.22|995.72|0
1629437700000|2021-08-20 05:35:00|997.72|996.22|997.99|996.49|998|996.5|997.49|995.99|0
1629438000000|2021-08-20 05:40:00|997.97|996.47|997.27|995.77|998.1|996.6|997.08|995.58|0
1629438300000|2021-08-20 05:45:00|997.22|995.72|997.85|996.35|998.14|996.64|997.2|995.7|0
1629438600000|2021-08-20 05:50:00|997.87|996.37|998.77|997.27|998.88|997.38|997.87|996.37|0
1629438900000|2021-08-20 05:55:00|998.78|997.28|998.71|997.21|999.13|997.63|998.69|997.19|0
1629439200000|2021-08-20 06:00:00|998.72|997.22|998.75|997.25|999.02|997.52|997.75|996.25|0
1629439500000|2021-08-20 06:05:00|998.73|997.23|999.01|997.51|999.11|997.61|998.27|996.77|0
1629439800000|2021-08-20 06:10:00|999|997.5|999.88|998.38|999.94|998.44|998.8|997.3|0
1629440100000|2021-08-20 06:15:00|999.87|998.37|999.62|998.12|1000.16|998.66|999.4|997.9|0
1629440400000|2021-08-20 06:20:00|999.59|998.09|999.19|997.69|999.59|998.09|998.98|997.48|0
1629440700000|2021-08-20 06:25:00|999.16|997.66|1000.08|998.58|1000.14|998.64|999.08|997.58|0
1629441000000|2021-08-20 06:30:00|1000.07|998.57|999.07|997.57|1000.14|998.64|998.97|997.47|0
1629441300000|2021-08-20 06:35:00|999.08|997.58|999.29|997.79|999.3|997.8|998.75|997.25|0
1629441600000|2021-08-20 06:40:00|999.32|997.82|999.05|997.55|999.59|998.09|999.05|997.55|0
1629441900000|2021-08-20 06:45:00|999.07|997.57|998.57|997.07|999.1|997.6|998.39|996.89|0
1629442200000|2021-08-20 06:50:00|998.58|997.08|999.71|998.21|999.92|998.42|998.46|996.96|0
1629442500000|2021-08-20 06:55:00|999.7|998.2|1000|998.5|1000.43|998.93|999.65|998.15|0
1629442800000|2021-08-20 07:00:00|999.95|998.45|1000.6|999.1|1001.19|999.69|998.89|997.39|2
1629443100000|2021-08-20 07:05:00|1000.61|999.11|1003.25|1000.65|1003.25|1000.65|999.92|998.42|9
1629443400000|2021-08-20 07:10:00|1003|1000.75|1002.5|1001.25|1003|1001.75|1001.5|1000.55|17
1629443700000|2021-08-20 07:15:00|1002.25|1001|1001.75|1000.75|1003|1002|1001.75|1000.55|2
1629444000000|2021-08-20 07:20:00|1002|1001|1000.75|1000.05|1002.25|1001.25|1000.75|1000.05|68
1629444300000|2021-08-20 07:25:00|1000.65|999.95|998.55|997.55|1000.75|999.95|998.45|997.45|23
1629444600000|2021-08-20 07:30:00|998.45|997.45|997.15|996.15|998.45|997.45|996.75|995.75|3
1629444900000|2021-08-20 07:35:00|997.05|996.05|995.65|994.55|997.15|996.15|995.45|994.45|17
1629445200000|2021-08-20 07:40:00|995.55|994.65|993.95|992.85|995.85|994.75|993.85|992.75|4
1629445500000|2021-08-20 07:45:00|993.85|992.75|992.75|991.85|993.95|993.15|992.75|991.85|67
1629445800000|2021-08-20 07:50:00|992.65|991.75|992.15|991.15|993.05|992.25|991.85|990.85|113
1629446100000|2021-08-20 07:55:00|992.05|991.05|992.65|991.45|993.05|992.35|991.95|990.85|29
1629446400000|2021-08-20 08:00:00|992.55|991.55|994.65|993.65|994.85|993.85|992.45|991.45|26
1629446700000|2021-08-20 08:05:00|994.75|993.75|994.15|993.05|994.95|993.95|993.75|992.65|27
1629447000000|2021-08-20 08:10:00|994.25|993.15|994.35|993.25|994.45|993.45|994.05|993.05|1
1629447300000|2021-08-20 08:15:00|994.65|993.35|993.85|992.85|994.65|993.65|993.75|992.65|1
1629447600000|2021-08-20 08:20:00|993.95|992.75|993.35|992.35|994.05|993.05|992.85|991.85|13
1629447900000|2021-08-20 08:25:00|993.45|992.45|994.45|993.35|994.55|993.55|993.25|992.35|78
1629448200000|2021-08-20 08:30:00|994.35|993.45|995.35|994.35|995.45|994.35|994.05|993.05|2
1629448500000|2021-08-20 08:35:00|995.45|994.25|996.05|994.95|996.35|995.35|995.25|994.25|2
1629448800000|2021-08-20 08:40:00|996.15|995.05|997.55|996.55|997.75|996.65|996.05|994.95|11
1629449100000|2021-08-20 08:45:00|997.45|996.45|997.85|996.85|998.35|997.25|997.35|996.35|4
1629449400000|2021-08-20 08:50:00|997.95|996.95|998.05|997.05|998.35|997.25|997.55|996.55|7
1629449700000|2021-08-20 08:55:00|998.15|997.15|997.35|996.35|998.15|997.15|997.35|996.25|0
1629450000000|2021-08-20 09:00:00|997.25|996.25|997.85|996.75|998.35|997.25|997.25|996.25|0
1629450300000|2021-08-20 09:05:00|997.75|996.85|997.25|996.15|997.95|996.95|997.25|996.15|0
1629450600000|2021-08-20 09:10:00|997.15|996.05|995.55|994.45|997.15|996.15|995.45|994.35|0
1629450900000|2021-08-20 09:15:00|995.45|994.55|995.25|994.35|995.65|994.75|995.05|994.05|10
1629451200000|2021-08-20 09:20:00|995.35|994.45|995.45|994.65|995.75|994.75|995.35|994.35|0
1629451500000|2021-08-20 09:25:00|995.55|994.55|995.15|994.05|995.55|994.65|995.15|994.05|1
1629451800000|2021-08-20 09:30:00|995.05|993.95|994.95|993.85|995.05|993.95|994.05|992.95|2
1629452100000|2021-08-20 09:35:00|994.85|993.75|995.85|994.85|995.85|994.85|994.85|993.75|0
1629452400000|2021-08-20 09:40:00|995.75|994.75|995.95|994.95|996.05|995.05|995.55|994.55|5
1629452700000|2021-08-20 09:45:00|995.85|994.85|995.55|994.55|995.85|994.85|995.15|994.15|0
1629453000000|2021-08-20 09:50:00|995.45|994.45|994.45|993.35|995.65|994.55|994.25|993.15|15
1629453300000|2021-08-20 09:55:00|994.35|993.25|994.75|993.75|994.95|993.95|994.05|993.05|0
1629453600000|2021-08-20 10:00:00|994.65|993.65|994.25|993.25|994.95|993.85|994.15|993.15|0
1629453900000|2021-08-20 10:05:00|994.35|993.45|993.95|992.95|994.55|993.55|993.65|992.65|0
1629454200000|2021-08-20 10:10:00|993.85|992.85|995.15|994.15|995.15|994.15|993.75|992.65|3
1629454500000|2021-08-20 10:15:00|995.25|994.05|996.55|995.45|996.55|995.45|995.25|994.05|4
1629454800000|2021-08-20 10:20:00|996.65|995.55|995.95|994.95|996.95|995.85|995.65|994.65|8
1629455100000|2021-08-20 10:25:00|995.85|994.85|996.95|996.05|997.05|996.15|995.85|994.85|1
1629455400000|2021-08-20 10:30:00|997.15|996.15|997.35|996.35|997.45|996.45|996.95|995.95|6
1629455700000|2021-08-20 10:35:00|997.25|996.25|997.15|996.25|997.35|996.45|997.05|996.05|0
1629456000000|2021-08-20 10:40:00|997.35|996.15|997.45|996.45|997.65|996.55|996.95|995.85|7
1629456300000|2021-08-20 10:45:00|997.55|996.55|997.65|996.65|997.65|996.65|997.35|996.35|0
1629456600000|2021-08-20 10:50:00|997.75|996.75|996.75|995.75|997.85|996.85|996.75|995.65|2
1629456900000|2021-08-20 10:55:00|996.85|995.65|996.65|995.65|996.85|995.85|996.35|995.25|1
1629457200000|2021-08-20 11:00:00|996.55|995.75|996.05|995.15|996.55|995.75|996.05|994.95|0
1629457500000|2021-08-20 11:05:00|995.95|995.25|994.95|993.95|995.95|995.25|994.85|993.85|0
1629457800000|2021-08-20 11:10:00|995.15|994.05|995.25|994.25|995.35|994.45|995.15|994.05|1
1629458100000|2021-08-20 11:15:00|995.35|994.35|995.05|994.05|995.45|994.35|994.75|993.75|0
1629458400000|2021-08-20 11:20:00|995.15|994.15|995.25|994.15|995.65|994.65|995.15|994.05|0
1629458700000|2021-08-20 11:25:00|995.15|994.05|995.55|994.45|995.65|994.65|995.05|993.95|0
1629459000000|2021-08-20 11:30:00|995.65|994.55|995.05|994.05|995.75|994.65|995.05|994.05|4
1629459300000|2021-08-20 11:35:00|995.45|994.15|995.55|994.55|995.55|994.55|995.25|994.05|1
1629459600000|2021-08-20 11:40:00|995.65|994.65|995.55|994.55|995.85|994.85|995.45|994.35|0
1629459900000|2021-08-20 11:45:00|995.65|994.65|995.25|994.25|995.75|994.65|995.25|994.25|0
1629460200000|2021-08-20 11:50:00|995.35|994.15|994.95|993.95|995.35|994.35|994.95|993.85|0
1629460500000|2021-08-20 11:55:00|994.85|993.85|995.05|994.15|995.15|994.35|994.85|993.85|5
1629460800000|2021-08-20 12:00:00|994.95|994.25|994.75|993.65|994.95|994.25|994.65|993.55|1
1629461100000|2021-08-20 12:05:00|994.65|993.55|994.15|993.15|994.65|993.55|994.05|992.95|0
1629461400000|2021-08-20 12:10:00|994.25|993.25|994.05|993.05|994.55|993.55|994.05|992.95|10
1629461700000|2021-08-20 12:15:00|994.15|993.15|993.75|992.65|994.15|993.45|993.65|992.65|56
1629462000000|2021-08-20 12:20:00|993.65|992.75|993.35|992.35|994.15|993.05|993.25|992.25|0
1629462300000|2021-08-20 12:25:00|993.45|992.45|993.85|992.85|994.15|993.15|993.35|992.35|0
1629462600000|2021-08-20 12:30:00|993.65|992.75|994.95|993.95|994.95|993.95|993.45|992.45|0
1629462900000|2021-08-20 12:35:00|995.05|994.05|995.15|994.15|995.75|994.65|995.05|993.95|4
1629463200000|2021-08-20 12:40:00|995.05|994.05|995.85|994.95|995.95|994.95|995.05|994.05|7
1629463500000|2021-08-20 12:45:00|996.05|995.05|996.45|995.55|996.75|995.75|996.05|994.95|6
1629463800000|2021-08-20 12:50:00|996.75|995.65|997.05|996.05|997.05|996.15|996.55|995.55|0
1629464100000|2021-08-20 12:55:00|997.45|996.15|997.85|996.95|997.95|996.95|997.45|996.15|4
1629464400000|2021-08-20 13:00:00|997.75|997.05|997.55|996.75|997.75|997.15|997.55|996.55|0
1629464700000|2021-08-20 13:05:00|997.95|996.65|998.05|997.15|998.05|997.25|997.65|996.65|3
1629465000000|2021-08-20 13:10:00|997.9|997|997.95|997.05|998.15|997.1|997.45|996.85|7
1629465300000|2021-08-20 13:15:00|997.85|996.75|997.05|996.05|997.95|996.85|996.65|995.95|10
1629465600000|2021-08-20 13:20:00|996.65|996.15|997.45|996.45|997.55|996.55|996.65|996.05|7
1629465900000|2021-08-20 13:25:00|997.35|996.55|996.65|995.65|998.05|997.05|996.55|995.45|4
1629466200000|2021-08-20 13:30:00|996.55|995.55|997.25|996.15|997.35|996.25|995.95|994.75|0
1629466500000|2021-08-20 13:35:00|997.15|996.25|998.05|997.25|998.45|997.35|997.15|996.15|9
1629466800000|2021-08-20 13:40:00|997.95|997.35|997.75|996.75|998.05|997.35|997.15|996.15|3
1629467100000|2021-08-20 13:45:00|997.85|996.85|997.95|997.05|998.55|997.45|997.75|996.75|13
1629467400000|2021-08-20 13:50:00|997.85|996.65|997.35|996.35|998.15|997.15|997.35|996.35|5
1629467700000|2021-08-20 13:55:00|997.45|996.45|998.35|997.35|998.35|997.35|997.35|996.25|0
1629468000000|2021-08-20 14:00:00|998.45|997.45|998.05|997.25|998.45|997.45|997.75|996.65|3
1629468300000|2021-08-20 14:05:00|997.95|996.85|998.05|997.05|998.15|997.15|996.95|995.85|1
1629468600000|2021-08-20 14:10:00|997.89|996.89|999.79|998.79|999.79|998.89|997.79|996.79|165
1629468900000|2021-08-20 14:15:00|999.69|998.99|999.15|997.65|1000.99|999.99|999.05|997.55|142
1629469200000|2021-08-20 14:20:00|999.16|997.66|998.99|997.49|999.43|997.93|998.88|997.38|0
1629469500000|2021-08-20 14:25:00|999|997.5|998.46|996.96|999.07|997.57|998.2|996.7|269
1629469800000|2021-08-20 14:30:00|998.49|996.99|999.11|997.61|999.19|997.69|998.38|996.88|0
1629470100000|2021-08-20 14:35:00|999.12|997.62|998.5|997|999.3|997.8|998.35|996.85|0
1629470400000|2021-08-20 14:40:00|998.48|996.98|998.22|996.72|998.66|997.16|998.11|996.61|0
1629470700000|2021-08-20 14:45:00|998.24|996.74|998.26|996.76|998.4|996.9|997.86|996.36|0
1629471000000|2021-08-20 14:50:00|998.27|996.77|998.22|996.72|998.35|996.85|997.82|996.32|0
1629471300000|2021-08-20 14:55:00|998.3|996.8|998.31|996.81|998.47|996.97|997.92|996.42|0
1629471600000|2021-08-20 15:00:00|998.23|996.73|997.74|996.24|998.5|997|997.73|996.23|0
1629471900000|2021-08-20 15:05:00|997.7|996.2|998.1|996.6|998.14|996.64|997.63|996.13|0
1629472200000|2021-08-20 15:10:00|998.08|996.58|998.32|996.82|998.46|996.96|997.98|996.48|0
1629472500000|2021-08-20 15:15:00|998.34|996.84|998.4|996.9|998.66|997.16|998.27|996.77|24
1629472800000|2021-08-20 15:20:00|998.32|996.82|998.55|997.05|998.74|997.24|998.24|996.74|0
1629473100000|2021-08-20 15:25:00|998.56|997.06|998.14|996.64|998.77|997.27|997.95|996.45|0
1629473400000|2021-08-20 15:30:00|998.23|996.73|999.01|997.51|999.23|997.73|998.14|996.64|0
1629473700000|2021-08-20 15:35:00|999.05|997.55|998.72|997.22|999.28|997.78|998.5|997|0
1629474000000|2021-08-20 15:40:00|998.73|997.23|998.75|997.25|999.01|997.51|998.4|996.9|0
1629474300000|2021-08-20 15:45:00|998.83|997.33|998.69|997.19|999|997.5|998.56|997.06|0
1629474600000|2021-08-20 15:50:00|998.71|997.21|998.47|996.97|998.98|997.48|998.42|996.92|0
1629474900000|2021-08-20 15:55:00|998.45|996.95|998.87|997.37|998.87|997.37|998.08|996.58|0
1629475200000|2021-08-20 16:00:00|998.85|997.35|999.7|998.2|999.72|998.22|998.71|997.21|0
1629475500000|2021-08-20 16:05:00|999.72|998.22|999.14|997.64|999.83|998.33|999.13|997.63|0
1629475800000|2021-08-20 16:10:00|999.12|997.62|999.12|997.62|999.46|997.96|998.96|997.46|0
1629476100000|2021-08-20 16:15:00|999.14|997.64|999.3|997.8|999.41|997.91|999.03|997.53|0
1629476400000|2021-08-20 16:20:00|999.32|997.82|999.58|998.08|999.58|998.08|999.18|997.68|0
1629476700000|2021-08-20 16:25:00|999.6|998.1|1000.19|998.69|1000.27|998.77|999.37|997.87|0
1629477000000|2021-08-20 16:30:00|1000.21|998.71|999.86|998.36|1000.35|998.85|999.86|998.36|0
1629477300000|2021-08-20 16:35:00|999.9|998.4|1000.05|998.55|1000.17|998.67|999.9|998.4|0
1629477600000|2021-08-20 16:40:00|1000.06|998.56|1000.11|998.61|1000.27|998.77|999.82|998.32|0
1629477900000|2021-08-20 16:45:00|1000.09|998.59|1000.35|998.85|1000.46|998.96|1000.06|998.56|0
1629478200000|2021-08-20 16:50:00|1000.33|998.83|1000.41|998.91|1000.61|999.11|1000.19|998.69|0
1629478500000|2021-08-20 16:55:00|1000.42|998.92|1000.09|998.59|1000.53|999.03|1000.09|998.59|0
1629478800000|2021-08-20 17:00:00|1000.11|998.61|1000.24|998.74|1000.35|998.85|1000.09|998.59|0
1629479100000|2021-08-20 17:05:00|1000.32|998.82|1000.32|998.82|1000.46|998.96|1000.21|998.71|0
1629479400000|2021-08-20 17:10:00|1000.33|998.83|1000.59|999.09|1000.69|999.19|1000.33|998.83|0
1629479700000|2021-08-20 17:15:00|1000.61|999.11|1000.46|998.96|1000.69|999.19|1000.33|998.83|0
1629480000000|2021-08-20 17:20:00|1000.45|998.95|1000.43|998.93|1000.57|999.07|1000.32|998.82|0
1629480300000|2021-08-20 17:25:00|1000.44|998.94|1000.07|998.57|1000.44|998.94|1000.07|998.57|0
1629480600000|2021-08-20 17:30:00|1000.08|998.58|1000.13|998.63|1000.32|998.82|1000.05|998.55|0
1629480900000|2021-08-20 17:35:00|1000.12|998.62|999.75|998.25|1000.15|998.65|999.75|998.25|0
1629481200000|2021-08-20 17:40:00|999.67|998.17|999.96|998.46|1000|998.5|999.64|998.14|0
1629481500000|2021-08-20 17:45:00|999.95|998.45|999.76|998.26|1000.15|998.65|999.75|998.25|0
1629481800000|2021-08-20 17:50:00|999.8|998.3|999.73|998.23|1000.12|998.62|999.46|997.96|0
1629482100000|2021-08-20 17:55:00|999.69|998.19|999.07|997.57|999.73|998.23|999.06|997.56|0
1629482400000|2021-08-20 18:00:00|999.09|997.59|999.55|998.05|999.67|998.17|999.06|997.56|0
1629482700000|2021-08-20 18:05:00|999.56|998.06|999.65|998.15|999.83|998.33|999.56|998.06|0
1629483000000|2021-08-20 18:10:00|999.73|998.23|999.43|997.93|999.75|998.25|999.39|997.89|0
1629483300000|2021-08-20 18:15:00|999.41|997.91|999.43|997.93|999.57|998.07|999.25|997.75|0
1629483600000|2021-08-20 18:20:00|999.41|997.91|998.62|997.12|999.42|997.92|998.52|997.02|0
1629483900000|2021-08-20 18:25:00|998.66|997.16|998.75|997.25|999.03|997.53|998.66|997.16|0
1629484200000|2021-08-20 18:30:00|998.77|997.27|998.66|997.16|998.9|997.4|998.52|997.02|0
1629484500000|2021-08-20 18:35:00|998.64|997.14|998.71|997.21|998.85|997.35|998.55|997.05|0
1629484800000|2021-08-20 18:40:00|998.69|997.19|998.67|997.17|999.04|997.54|998.59|997.09|0
1629485100000|2021-08-20 18:45:00|998.69|997.19|998.53|997.03|998.82|997.32|998.39|996.89|0
1629485400000|2021-08-20 18:50:00|998.52|997.02|998.79|997.29|998.89|997.39|998.51|997.01|0
1629485700000|2021-08-20 18:55:00|998.77|997.27|999.03|997.53|999.04|997.54|998.77|997.27|0
1629486000000|2021-08-20 19:00:00|998.99|997.49|999.04|997.54|999.31|997.81|998.88|997.38|0
1629486300000|2021-08-20 19:05:00|999.05|997.55|999.23|997.73|999.27|997.77|998.88|997.38|0
1629486600000|2021-08-20 19:10:00|999.15|997.65|999.47|997.97|999.47|997.97|999.14|997.64|0
1629486900000|2021-08-20 19:15:00|999.46|997.96|999.35|997.85|999.6|998.1|999.35|997.85|0
1629487200000|2021-08-20 19:20:00|999.36|997.86|999.76|998.26|999.76|998.26|999.33|997.83|0
1629487500000|2021-08-20 19:25:00|999.75|998.25|999.94|998.44|999.94|998.44|999.6|998.1|0
1629487800000|2021-08-20 19:30:00|999.92|998.42|1000.08|998.58|1000.08|998.58|999.57|998.07|0
1629488100000|2021-08-20 19:35:00|1000.07|998.57|1000.02|998.52|1000.15|998.65|999.87|998.37|0
1629488400000|2021-08-20 19:40:00|1000.03|998.53|1000.24|998.74|1000.26|998.76|999.76|998.26|0
1629488700000|2021-08-20 19:45:00|1000.16|998.66|1000.1|998.6|1000.31|998.81|1000|998.5|0
1629489000000|2021-08-20 19:50:00|1000.15|998.65|999.91|998.41|1000.44|998.94|999.73|998.23|0
1629489300000|2021-08-20 19:55:00|999.89|998.39|1000.32|998.82|1000.93|999.43|999.67|998.17|0
1629489600000|2021-08-20 20:00:00|1000.3|998.8|1000.17|998.67|1000.38|998.88|1000.04|998.54|0
1629489900000|2021-08-20 20:05:00|1000.16|998.66|999.93|998.43|1000.17|998.67|999.89|998.39|0
1629490200000|2021-08-20 20:10:00|999.92|998.42|999.93|998.43|1000.08|998.58|999.76|998.26|0
1629490500000|2021-08-20 20:15:00|999.94|998.44|1000.17|998.67|1000.17|998.67|999.89|998.39|0
1629490800000|2021-08-20 20:20:00|1000.18|998.68|1000.26|998.76|1000.26|998.76|1000.17|998.67|0
1629491100000|2021-08-20 20:25:00|1000.28|998.78|1000.21|998.71|1000.3|998.8|1000.21|998.71|0
1629491400000|2021-08-20 20:30:00|1000.22|998.72|1000.21|998.71|1000.26|998.76|1000.21|998.71|0
1629491700000|2021-08-20 20:35:00|1000.22|998.72|1000.26|998.76|1000.3|998.8|1000.21|998.71|0
1629492000000|2021-08-20 20:40:00|1000.25|998.75|1000.26|998.76|1000.35|998.85|1000.21|998.71|0
1629492300000|2021-08-20 20:45:00|1000.25|998.75|1000.26|998.76|1000.35|998.85|1000.21|998.71|0
1629492600000|2021-08-20 20:50:00|1000.27|998.77|1000.18|998.68|1000.45|998.95|1000.09|998.59|0
1629492900000|2021-08-20 20:55:00|1000.17|998.67|1000.22|998.72|1000.31|998.81|1000.14|998.64|0
1629493200000|2021-08-20 21:00:00|1000.15|998.65|1000.15|998.65|1000.15|998.65|1000.15|998.65|0
1629669600000|2021-08-22 22:00:00|999.86|998.36|1000.27|998.77|1000.36|998.86|999.86|998.36|0
1629669900000|2021-08-22 22:05:00|1000.29|998.79|1000.18|998.68|1000.36|998.86|1000.09|998.59|0
1629670200000|2021-08-22 22:10:00|1000.16|998.66|1000.23|998.73|1000.27|998.77|999.99|998.49|0
1629670500000|2021-08-22 22:15:00|1000.22|998.72|1000.29|998.79|1000.31|998.81|1000.18|998.68|0
1629670800000|2021-08-22 22:20:00|1000.3|998.8|1000.18|998.68|1000.31|998.81|1000.16|998.66|0
1629671100000|2021-08-22 22:25:00|1000.19|998.69|1000.36|998.86|1000.36|998.86|1000.19|998.69|0
1629671400000|2021-08-22 22:30:00|1000.38|998.88|1000.55|999.05|1000.55|999.05|1000.36|998.86|0
1629671700000|2021-08-22 22:35:00|1000.51|999.01|1000.51|999.01|1000.51|999.01|1000.4|998.9|0
1629672000000|2021-08-22 22:40:00|1000.53|999.03|1000.64|999.14|1000.64|999.14|1000.45|998.95|0
1629672300000|2021-08-22 22:45:00|1000.65|999.15|1000.86|999.36|1000.97|999.47|1000.64|999.14|0
1629672600000|2021-08-22 22:50:00|1000.87|999.37|1000.77|999.27|1000.92|999.42|1000.69|999.19|0
1629672900000|2021-08-22 22:55:00|1000.78|999.28|1000.58|999.08|1000.82|999.32|1000.58|999.08|0
1629673200000|2021-08-22 23:00:00|1000.57|999.07|1000.71|999.21|1000.75|999.25|1000.53|999.03|0
1629673500000|2021-08-22 23:05:00|1000.73|999.23|1000.79|999.29|1000.9|999.4|1000.73|999.23|0
1629673800000|2021-08-22 23:10:00|1000.77|999.27|1000.88|999.38|1000.94|999.44|1000.75|999.25|0
1629674100000|2021-08-22 23:15:00|1000.89|999.39|1000.97|999.47|1000.99|999.49|1000.84|999.34|0
1629674400000|2021-08-22 23:20:00|1000.96|999.46|1000.94|999.44|1000.97|999.47|1000.88|999.38|0
1629674700000|2021-08-22 23:25:00|1000.9|999.4|1000.94|999.44|1001.03|999.53|1000.88|999.38|0
1629675000000|2021-08-22 23:30:00|1000.95|999.45|1000.62|999.12|1000.99|999.49|1000.62|999.12|0
1629675300000|2021-08-22 23:35:00|1000.63|999.13|1000.62|999.12|1000.75|999.25|1000.62|999.12|0
1629675600000|2021-08-22 23:40:00|1000.64|999.14|1000.53|999.03|1000.66|999.16|1000.53|999.03|0
1629675900000|2021-08-22 23:45:00|1000.52|999.02|1000.57|999.07|1000.66|999.16|1000.38|998.88|0
1629676200000|2021-08-22 23:50:00|1000.55|999.05|1000.75|999.25|1000.79|999.29|1000.53|999.03|0
1629676500000|2021-08-22 23:55:00|1000.73|999.23|1000.62|999.12|1000.75|999.25|1000.53|999.03|0
1629676800000|2021-08-23 00:00:00|1000.61|999.11|1000.62|999.12|1000.94|999.44|1000.57|999.07|0
1629677100000|2021-08-23 00:05:00|1000.64|999.14|1000.79|999.29|1001.12|999.62|1000.62|999.12|0
1629677400000|2021-08-23 00:10:00|1000.8|999.3|1000.94|999.44|1001.03|999.53|1000.71|999.21|0
1629677700000|2021-08-23 00:15:00|1000.95|999.45|1001.14|999.64|1001.85|1000.35|1000.94|999.44|0
1629678000000|2021-08-23 00:20:00|1001.13|999.63|1000.74|999.24|1001.31|999.81|1000.7|999.2|0
1629678300000|2021-08-23 00:25:00|1000.76|999.26|1001.12|999.62|1001.21|999.71|1000.69|999.19|0
1629678600000|2021-08-23 00:30:00|1001.15|999.65|1000.89|999.39|1001.37|999.87|1000.79|999.29|0
1629678900000|2021-08-23 00:35:00|1000.87|999.37|1001.1|999.6|1001.41|999.91|1000.78|999.28|0
1629679200000|2021-08-23 00:40:00|1001.2|999.7|1001.62|1000.12|1001.73|1000.23|1001|999.5|0
1629679500000|2021-08-23 00:45:00|1001.64|1000.14|1001.81|1000.31|1001.91|1000.41|1001.51|1000.01|0
1629679800000|2021-08-23 00:50:00|1001.85|1000.35|1001.42|999.92|1001.93|1000.43|1001.31|999.81|0
1629680100000|2021-08-23 00:55:00|1001.39|999.89|1001.94|1000.44|1002.25|1000.75|1001.31|999.81|0
1629680400000|2021-08-23 01:00:00|1001.95|1000.45|1001.95|1000.45|1002.15|1000.65|1001.74|1000.24|0
1629680700000|2021-08-23 01:05:00|1001.98|1000.48|1002.35|1000.85|1002.5|1001|1001.98|1000.48|0
1629681000000|2021-08-23 01:10:00|1002.36|1000.86|1001.41|999.91|1002.4|1000.9|1001.35|999.85|0
1629681300000|2021-08-23 01:15:00|1001.42|999.92|1001.06|999.56|1001.42|999.92|1000.69|999.19|0
1629681600000|2021-08-23 01:20:00|1001.08|999.58|1001.77|1000.27|1001.83|1000.33|1000.96|999.46|0
1629681900000|2021-08-23 01:25:00|1001.79|1000.29|1001.73|1000.23|1002.03|1000.53|1001.73|1000.23|0
1629682200000|2021-08-23 01:30:00|1001.7|1000.2|1001.23|999.73|1001.77|1000.27|1000.92|999.42|0
1629682500000|2021-08-23 01:35:00|1001.25|999.75|1001.12|999.62|1001.34|999.84|1001.01|999.51|0
1629682800000|2021-08-23 01:40:00|1001.15|999.65|1001.95|1000.45|1002.16|1000.66|1001.11|999.61|0
1629683100000|2021-08-23 01:45:00|1001.98|1000.48|1002.57|1001.07|1002.57|1001.07|1001.98|1000.48|0
1629683400000|2021-08-23 01:50:00|1002.58|1001.08|1002.49|1000.99|1002.7|1001.2|1002.48|1000.98|0
1629683700000|2021-08-23 01:55:00|1002.48|1000.98|1002.57|1001.07|1002.79|1001.29|1002.28|1000.78|0
1629684000000|2021-08-23 02:00:00|1002.58|1001.08|1003.17|1001.67|1003.17|1001.67|1002.56|1001.06|0
1629684300000|2021-08-23 02:05:00|1003.07|1001.57|1003.3|1001.8|1003.45|1001.95|1003.07|1001.57|0
1629684600000|2021-08-23 02:10:00|1003.29|1001.79|1003.2|1001.7|1003.41|1001.91|1003.2|1001.7|0
1629684900000|2021-08-23 02:15:00|1003.23|1001.73|1002.99|1001.49|1003.41|1001.91|1002.98|1001.48|0
1629685200000|2021-08-23 02:20:00|1003.02|1001.52|1002.67|1001.17|1003.09|1001.59|1002.57|1001.07|0
1629685500000|2021-08-23 02:25:00|1002.69|1001.19|1003.13|1001.63|1003.24|1001.74|1002.69|1001.19|0
1629685800000|2021-08-23 02:30:00|1003.12|1001.62|1003.1|1001.6|1003.4|1001.9|1002.99|1001.49|0
1629686100000|2021-08-23 02:35:00|1003.09|1001.59|1003.29|1001.79|1003.4|1001.9|1003.09|1001.59|0
1629686400000|2021-08-23 02:40:00|1003.3|1001.8|1002.98|1001.48|1003.34|1001.84|1002.98|1001.48|0
1629686700000|2021-08-23 02:45:00|1002.99|1001.49|1003.35|1001.85|1003.4|1001.9|1002.99|1001.49|0
1629687000000|2021-08-23 02:50:00|1003.36|1001.86|1003.24|1001.74|1003.41|1001.91|1003.19|1001.69|0
1629687300000|2021-08-23 02:55:00|1003.23|1001.73|1003.41|1001.91|1003.51|1002.01|1003.23|1001.73|0
1629687600000|2021-08-23 03:00:00|1003.42|1001.92|1003.24|1001.74|1003.52|1002.02|1003.2|1001.7|0
1629687900000|2021-08-23 03:05:00|1003.26|1001.76|1003.47|1001.97|1003.53|1002.03|1003.21|1001.71|0
1629688200000|2021-08-23 03:10:00|1003.45|1001.95|1003.33|1001.83|1003.48|1001.98|1003.32|1001.82|0
1629688500000|2021-08-23 03:15:00|1003.34|1001.84|1003.57|1002.07|1003.57|1002.07|1003.33|1001.83|0
1629688800000|2021-08-23 03:20:00|1003.56|1002.06|1003.34|1001.84|1003.88|1002.38|1003.24|1001.74|0
1629689100000|2021-08-23 03:25:00|1003.33|1001.83|1003.76|1002.26|1003.76|1002.26|1003.29|1001.79|0
1629689400000|2021-08-23 03:30:00|1003.74|1002.24|1003.49|1001.99|1003.91|1002.41|1003.49|1001.99|0
1629689700000|2021-08-23 03:35:00|1003.48|1001.98|1003.65|1002.15|1003.76|1002.26|1003.44|1001.94|0
1629690000000|2021-08-23 03:40:00|1003.59|1002.09|1003.48|1001.98|1003.76|1002.26|1003.44|1001.94|0
1629690300000|2021-08-23 03:45:00|1003.47|1001.97|1003.54|1002.04|1003.64|1002.14|1003.43|1001.93|0
1629690600000|2021-08-23 03:50:00|1003.51|1002.01|1003.74|1002.24|1003.85|1002.35|1003.43|1001.93|0
1629690900000|2021-08-23 03:55:00|1003.72|1002.22|1003.63|1002.13|1003.74|1002.24|1003.53|1002.03|0
1629691200000|2021-08-23 04:00:00|1003.65|1002.15|1003.57|1002.07|1003.68|1002.18|1003.46|1001.96|0
1629691500000|2021-08-23 04:05:00|1003.55|1002.05|1003.57|1002.07|1003.63|1002.13|1003.52|1002.02|0
1629691800000|2021-08-23 04:10:00|1003.55|1002.05|1003.73|1002.23|1003.74|1002.24|1003.52|1002.02|0
1629692100000|2021-08-23 04:15:00|1003.74|1002.24|1003.69|1002.19|1003.85|1002.35|1003.69|1002.19|0
1629692400000|2021-08-23 04:20:00|1003.68|1002.18|1003.64|1002.14|1003.75|1002.25|1003.58|1002.08|0
1629692700000|2021-08-23 04:25:00|1003.63|1002.13|1003.63|1002.13|1003.68|1002.18|1003.53|1002.03|0
1629693000000|2021-08-23 04:30:00|1003.66|1002.16|1003.85|1002.35|1003.85|1002.35|1003.66|1002.16|0
1629693300000|2021-08-23 04:35:00|1003.82|1002.32|1003.74|1002.24|1003.85|1002.35|1003.74|1002.24|0
1629693600000|2021-08-23 04:40:00|1003.75|1002.25|1003.73|1002.23|1003.84|1002.34|1003.63|1002.13|0
1629693900000|2021-08-23 04:45:00|1003.72|1002.22|1004.05|1002.55|1004.16|1002.66|1003.68|1002.18|0
1629694200000|2021-08-23 04:50:00|1004.06|1002.56|1004.05|1002.55|1004.15|1002.65|1004.05|1002.55|0
1629694500000|2021-08-23 04:55:00|1004.08|1002.58|1004.25|1002.75|1004.26|1002.76|1004.08|1002.58|0
1629694800000|2021-08-23 05:00:00|1004.22|1002.72|1004.06|1002.56|1004.25|1002.75|1003.94|1002.44|0
1629695100000|2021-08-23 05:05:00|1004.05|1002.55|1004.05|1002.55|1004.15|1002.65|1003.94|1002.44|0
1629695400000|2021-08-23 05:10:00|1004.08|1002.58|1004.23|1002.73|1004.56|1003.06|1004.08|1002.58|0
1629695700000|2021-08-23 05:15:00|1004.22|1002.72|1004.27|1002.77|1004.43|1002.93|1004.22|1002.72|0
1629696000000|2021-08-23 05:20:00|1004.29|1002.79|1004.43|1002.93|1004.43|1002.93|1004.22|1002.72|0
1629696300000|2021-08-23 05:25:00|1004.46|1002.96|1004.52|1003.02|1004.53|1003.03|1004.42|1002.92|0
1629696600000|2021-08-23 05:30:00|1004.49|1002.99|1004.75|1003.25|1004.75|1003.25|1004.42|1002.92|0
1629696900000|2021-08-23 05:35:00|1004.77|1003.27|1004.74|1003.24|1004.99|1003.49|1004.74|1003.24|0
1629697200000|2021-08-23 05:40:00|1004.71|1003.21|1004.58|1003.08|1004.85|1003.35|1004.34|1002.84|0
1629697500000|2021-08-23 05:45:00|1004.56|1003.06|1004.54|1003.04|1004.65|1003.15|1004.54|1003.04|0
1629697800000|2021-08-23 05:50:00|1004.55|1003.05|1004.82|1003.32|1004.88|1003.38|1004.44|1002.94|0
1629698100000|2021-08-23 05:55:00|1004.81|1003.31|1004.68|1003.18|1004.82|1003.32|1004.26|1002.76|0
1629698400000|2021-08-23 06:00:00|1004.77|1003.27|1004.79|1003.29|1005.49|1003.99|1004.77|1003.27|0
1629698700000|2021-08-23 06:05:00|1004.82|1003.32|1005.09|1003.59|1005.39|1003.89|1004.79|1003.29|0
1629699000000|2021-08-23 06:10:00|1005.12|1003.62|1005.23|1003.73|1005.49|1003.99|1005.08|1003.58|0
1629699300000|2021-08-23 06:15:00|1005.21|1003.71|1005.15|1003.65|1005.35|1003.85|1004.92|1003.42|0
1629699600000|2021-08-23 06:20:00|1005.16|1003.66|1005.24|1003.74|1005.46|1003.96|1005.16|1003.66|0
1629699900000|2021-08-23 06:25:00|1005.25|1003.75|1004.93|1003.43|1005.45|1003.95|1004.83|1003.33|0
1629700200000|2021-08-23 06:30:00|1004.9|1003.4|1005.33|1003.83|1005.34|1003.84|1004.83|1003.33|0
1629700500000|2021-08-23 06:35:00|1005.34|1003.84|1005.11|1003.61|1005.34|1003.84|1004.7|1003.2|0
1629700800000|2021-08-23 06:40:00|1005.14|1003.64|1005.09|1003.59|1005.46|1003.96|1005.09|1003.59|0
1629701100000|2021-08-23 06:45:00|1005.08|1003.58|1005.32|1003.82|1005.61|1004.11|1004.99|1003.49|0
1629701400000|2021-08-23 06:50:00|1005.31|1003.81|1004.92|1003.42|1005.32|1003.82|1004.61|1003.11|0
1629701700000|2021-08-23 06:55:00|1004.93|1003.43|1005.83|1004.33|1006.15|1004.65|1004.92|1003.42|0
1629702000000|2021-08-23 07:00:00|1005.86|1004.36|1007.99|1005.74|1008.74|1005.74|1005.48|1003.98|5
1629702300000|2021-08-23 07:05:00|1008.24|1005.49|1008.49|1005.99|1008.99|1008.24|1007.74|1005.49|33
1629702600000|2021-08-23 07:10:00|1008.24|1006.24|1007.24|1005.99|1008.24|1007.24|1006.99|1005.74|32
1629702900000|2021-08-23 07:15:00|1007.49|1006.24|1007.74|1006.49|1007.74|1006.74|1007.24|1005.99|5
1629703200000|2021-08-23 07:20:00|1007.99|1006.74|1007.74|1006.49|1008.74|1007.74|1007.74|1006.49|13
1629703500000|2021-08-23 07:25:00|1007.49|1006.24|1005.24|1004.24|1007.49|1006.49|1004.99|1004.24|64
1629703800000|2021-08-23 07:30:00|1004.74|1003.49|1003.74|1002.49|1004.99|1003.74|1002.99|1002.24|42
1629704100000|2021-08-23 07:35:00|1003.49|1002.24|1003.74|1002.49|1003.99|1002.74|1003.24|1001.99|7
1629704400000|2021-08-23 07:40:00|1003.39|1002.14|1003.89|1002.64|1003.89|1002.64|1002.89|1001.39|4
1629704700000|2021-08-23 07:45:00|1003.64|1002.14|1003.64|1002.39|1003.89|1002.64|1003.14|1001.89|7
1629705000000|2021-08-23 07:50:00|1003.39|1002.14|1002.64|1001.39|1003.64|1002.39|1002.39|1001.14|7
1629705300000|2021-08-23 07:55:00|1002.89|1001.64|1003.39|1002.14|1003.39|1002.14|1002.64|1001.39|6
1629705600000|2021-08-23 08:00:00|1003.14|1001.89|1003.14|1001.89|1004.39|1003.14|1003.14|1001.89|3
1629705900000|2021-08-23 08:05:00|1002.89|1001.64|1002.64|1001.39|1003.39|1002.14|1002.39|1001.14|10
1629706200000|2021-08-23 08:10:00|1003.14|1001.64|1003.39|1002.14|1003.64|1002.39|1002.64|1001.64|16
1629706500000|2021-08-23 08:15:00|1003.14|1001.89|1004.39|1003.14|1004.64|1003.64|1002.89|1001.64|3
1629706800000|2021-08-23 08:20:00|1004.64|1003.39|1004.14|1002.89|1005.14|1003.89|1004.14|1002.89|0
1629707100000|2021-08-23 08:25:00|1003.89|1002.64|1003.39|1002.64|1003.89|1002.64|1003.39|1002.14|28
1629707400000|2021-08-23 08:30:00|1003.89|1002.89|1003.89|1002.64|1005.14|1003.14|1003.39|1002.39|172
1629707700000|2021-08-23 08:35:00|1003.64|1002.39|1004.39|1003.14|1004.64|1003.39|1003.64|1002.39|0
1629708000000|2021-08-23 08:40:00|1004.14|1002.89|1004.39|1003.14|1004.39|1003.39|1003.89|1002.64|5
1629708300000|2021-08-23 08:45:00|1004.64|1003.39|1004.64|1003.39|1004.89|1003.64|1004.14|1002.89|2
1629708600000|2021-08-23 08:50:00|1004.39|1003.14|1005.64|1004.64|1005.64|1004.64|1004.14|1002.89|4
1629708900000|2021-08-23 08:55:00|1005.89|1004.14|1005.39|1004.14|1005.89|1004.89|1004.89|1003.89|9
1629709200000|2021-08-23 09:00:00|1005.64|1004.39|1005.64|1004.39|1005.89|1005.14|1004.64|1003.89|60
1629709500000|2021-08-23 09:05:00|1005.89|1004.64|1005.14|1004.14|1005.89|1005.14|1005.14|1003.89|7
1629709800000|2021-08-23 09:10:00|1005.39|1004.39|1004.89|1003.89|1005.64|1004.89|1004.89|1003.64|4
1629710100000|2021-08-23 09:15:00|1005.14|1004.14|1004.89|1003.64|1005.14|1004.39|1004.64|1003.39|5
1629710400000|2021-08-23 09:20:00|1005.14|1003.89|1005.14|1003.89|1005.39|1004.64|1004.89|1003.64|8
1629710700000|2021-08-23 09:25:00|1004.89|1004.14|1004.64|1003.64|1005.14|1004.39|1004.39|1003.39|4
1629711000000|2021-08-23 09:30:00|1004.39|1003.89|1004.64|1003.39|1004.64|1003.89|1004.39|1003.14|5
1629711300000|2021-08-23 09:35:00|1004.89|1003.64|1005.39|1004.14|1005.39|1004.64|1004.89|1003.64|7
1629711600000|2021-08-23 09:40:00|1005.64|1004.39|1005.39|1004.14|1005.64|1004.89|1005.39|1004.14|3
1629711900000|2021-08-23 09:45:00|1005.14|1004.39|1005.14|1003.89|1005.39|1004.64|1005.14|1003.89|5
1629712200000|2021-08-23 09:50:00|1004.89|1003.64|1005.14|1003.89|1005.14|1004.39|1004.64|1003.39|8
1629712500000|2021-08-23 09:55:00|1004.89|1004.14|1004.89|1003.89|1005.39|1004.14|1004.64|1003.39|4
1629712800000|2021-08-23 10:00:00|1005.14|1004.14|1005.64|1004.39|1005.64|1004.89|1005.14|1003.89|7
1629713100000|2021-08-23 10:05:00|1005.39|1004.14|1005.64|1004.64|1005.89|1004.64|1005.39|1004.14|4
1629713400000|2021-08-23 10:10:00|1005.39|1004.14|1005.89|1005.14|1005.89|1005.14|1005.14|1004.14|3
1629713700000|2021-08-23 10:15:00|1006.14|1004.64|1005.89|1004.64|1006.39|1004.64|1005.89|1004.64|7
1629714000000|2021-08-23 10:20:00|1006.14|1004.89|1006.14|1005.14|1006.14|1005.14|1005.89|1004.64|4
1629714300000|2021-08-23 10:25:00|1006.39|1005.39|1006.39|1005.39|1006.89|1005.89|1006.14|1005.14|5
1629714600000|2021-08-23 10:30:00|1006.64|1005.64|1006.64|1005.64|1006.64|1005.89|1006.39|1005.14|4
1629714900000|2021-08-23 10:35:00|1006.39|1005.14|1005.89|1004.64|1006.39|1005.14|1005.64|1004.39|5
1629715200000|2021-08-23 10:40:00|1005.64|1004.89|1005.39|1004.14|1005.89|1005.14|1005.39|1004.14|4
1629715500000|2021-08-23 10:45:00|1005.14|1004.39|1005.14|1004.14|1005.14|1004.39|1004.89|1003.64|12
1629715800000|2021-08-23 10:50:00|1005.39|1004.39|1005.14|1004.39|1005.64|1004.39|1005.14|1004.39|3
1629716100000|2021-08-23 10:55:00|1005.39|1004.64|1005.64|1004.64|1005.89|1004.64|1005.39|1004.64|5
1629716400000|2021-08-23 11:00:00|1005.39|1004.14|1005.64|1004.89|1005.89|1004.89|1005.14|1004.14|8
1629716700000|2021-08-23 11:05:00|1005.89|1005.14|1006.14|1005.14|1006.39|1005.14|1005.89|1005.14|3
1629717000000|2021-08-23 11:10:00|1006.39|1004.64|1005.89|1004.64|1006.39|1005.14|1005.64|1004.39|7
1629717300000|2021-08-23 11:15:00|1006.14|1004.89|1005.89|1005.14|1006.14|1005.14|1005.89|1004.64|3
1629717600000|2021-08-23 11:20:00|1005.64|1004.64|1005.39|1004.39|1005.64|1004.89|1005.14|1004.14|7
1629717900000|2021-08-23 11:25:00|1005.64|1004.64|1005.64|1004.64|1005.64|1004.89|1005.39|1004.14|6
1629718200000|2021-08-23 11:30:00|1005.39|1004.14|1005.39|1004.39|1005.39|1004.64|1005.14|1003.89|3
1629718500000|2021-08-23 11:35:00|1005.64|1004.64|1006.14|1005.14|1006.14|1005.14|1005.64|1004.64|4
1629718800000|2021-08-23 11:40:00|1006.07|1005.07|1006.32|1005.32|1006.32|1005.32|1006.07|1005.07|5
1629719100000|2021-08-23 11:45:00|1006.07|1004.82|1006.32|1005.32|1006.32|1005.57|1006.07|1004.82|5
1629719400000|2021-08-23 11:50:00|1006.57|1005.57|1006.57|1005.82|1006.82|1005.82|1006.32|1005.32|5
1629719700000|2021-08-23 11:55:00|1006.32|1005.32|1006.07|1004.82|1006.57|1005.57|1006.07|1004.82|4
1629720000000|2021-08-23 12:00:00|1005.82|1005.07|1005.82|1005.07|1006.07|1005.32|1005.57|1004.57|4
1629720300000|2021-08-23 12:05:00|1005.57|1004.57|1006.07|1004.82|1006.07|1004.82|1005.32|1004.32|5
1629720600000|2021-08-23 12:10:00|1006.32|1005.07|1006.32|1005.32|1006.32|1005.32|1006.07|1005.07|4
1629720900000|2021-08-23 12:15:00|1006.57|1005.57|1007.07|1006.07|1007.32|1006.07|1006.32|1005.57|5
1629721200000|2021-08-23 12:20:00|1007.32|1006.32|1007.57|1006.57|1007.57|1006.57|1007.07|1006.32|6
1629721500000|2021-08-23 12:25:00|1007.07|1006.32|1007.57|1006.82|1007.57|1006.82|1006.82|1006.07|9
1629721800000|2021-08-23 12:30:00|1007.82|1006.57|1007.32|1006.32|1007.82|1006.82|1007.32|1006.32|6
1629722100000|2021-08-23 12:35:00|1007.57|1006.07|1007.57|1006.57|1007.82|1006.57|1007.57|1006.07|11
1629722400000|2021-08-23 12:40:00|1007.32|1006.07|1007.07|1006.07|1007.32|1006.57|1007.07|1005.82|4
1629722700000|2021-08-23 12:45:00|1006.82|1006.32|1006.57|1005.32|1007.07|1006.32|1006.57|1005.32|5
1629723000000|2021-08-23 12:50:00|1006.82|1005.57|1007.07|1006.32|1007.32|1006.32|1006.57|1005.57|21
1629723300000|2021-08-23 12:55:00|1007.32|1005.82|1006.82|1005.82|1007.32|1005.82|1006.32|1005.57|27
1629723600000|2021-08-23 13:00:00|1006.57|1005.32|1006.57|1005.57|1006.82|1005.82|1005.82|1004.82|9
1629723900000|2021-08-23 13:05:00|1006.32|1005.82|1006.57|1005.82|1006.57|1005.82|1006.32|1005.57|3
1629724200000|2021-08-23 13:10:00|1006.32|1005.57|1007.07|1006.07|1007.07|1006.32|1006.07|1005.07|12
1629724500000|2021-08-23 13:15:00|1006.82|1006.32|1006.82|1006.07|1006.82|1006.32|1006.82|1006.07|4
1629724800000|2021-08-23 13:20:00|1006.57|1005.57|1007.07|1006.32|1007.32|1006.32|1006.57|1005.57|8
1629725100000|2021-08-23 13:25:00|1006.82|1006.07|1006.57|1005.57|1006.82|1006.07|1006.57|1005.32|5
1629725400000|2021-08-23 13:30:00|1007.07|1005.82|1006.82|1005.82|1007.57|1006.82|1006.82|1005.57|8
1629725700000|2021-08-23 13:35:00|1007.07|1006.07|1006.82|1005.82|1007.57|1006.57|1006.82|1005.57|5
1629726000000|2021-08-23 13:40:00|1007.07|1005.57|1007.07|1004.82|1007.32|1006.57|1006.82|1004.82|5
1629726300000|2021-08-23 13:45:00|1006.82|1005.07|1008.32|1007.32|1008.32|1007.32|1006.57|1004.57|9
1629726600000|2021-08-23 13:50:00|1008.57|1007.57|1009.57|1008.57|1009.57|1008.57|1008.57|1007.57|15
1629726900000|2021-08-23 13:55:00|1009.82|1008.82|1010.57|1009.57|1010.57|1009.57|1009.07|1008.07|10
1629727200000|2021-08-23 14:00:00|1010.82|1009.82|1009.57|1008.32|1010.82|1010.07|1009.57|1008.07|7
1629727500000|2021-08-23 14:05:00|1009.82|1008.57|1010.07|1009.07|1010.07|1009.32|1009.57|1008.32|7
1629727800000|2021-08-23 14:10:00|1009.95|1008.95|1010.7|1009.95|1010.95|1010.2|1009.95|1008.7|10
1629728100000|2021-08-23 14:15:00|1010.95|1009.7|1011.61|1010.11|1011.61|1010.2|1010.95|1009.7|19
1629728400000|2021-08-23 14:20:00|1011.63|1010.13|1011.93|1010.43|1012.05|1010.55|1011.53|1010.03|50
1629728700000|2021-08-23 14:25:00|1011.95|1010.45|1011.37|1009.87|1012.21|1010.71|1011.35|1009.85|303
1629729000000|2021-08-23 14:30:00|1011.38|1009.88|1011.55|1010.05|1011.72|1010.22|1011.35|1009.85|0
1629729300000|2021-08-23 14:35:00|1011.53|1010.03|1011.75|1010.25|1011.75|1010.25|1011.5|1010|0
1629729600000|2021-08-23 14:40:00|1011.77|1010.27|1011.38|1009.88|1011.79|1010.29|1011.33|1009.83|0
1629729900000|2021-08-23 14:45:00|1011.39|1009.89|1012|1010.5|1012.03|1010.53|1011.37|1009.87|0
1629730200000|2021-08-23 14:50:00|1011.92|1010.42|1012.38|1010.88|1012.42|1010.92|1011.92|1010.42|37
1629730500000|2021-08-23 14:55:00|1012.3|1010.8|1012.17|1010.67|1012.46|1010.96|1012.16|1010.66|0
1629730800000|2021-08-23 15:00:00|1012.19|1010.69|1012.58|1011.08|1012.68|1011.18|1012.17|1010.67|0
1629731100000|2021-08-23 15:05:00|1012.59|1011.09|1013.14|1011.64|1013.14|1011.64|1012.58|1011.08|0
1629731400000|2021-08-23 15:10:00|1013.15|1011.65|1013.08|1011.58|1013.34|1011.84|1013.08|1011.58|0
1629731700000|2021-08-23 15:15:00|1013.09|1011.59|1013.16|1011.66|1013.32|1011.82|1013.04|1011.54|0
1629732000000|2021-08-23 15:20:00|1013.15|1011.65|1013.13|1011.63|1013.43|1011.93|1013.05|1011.55|0
1629732300000|2021-08-23 15:25:00|1013.21|1011.71|1013.46|1011.96|1013.55|1012.05|1013|1011.5|0
1629732600000|2021-08-23 15:30:00|1013.47|1011.97|1012.49|1010.99|1013.55|1012.05|1012.47|1010.97|0
1629732900000|2021-08-23 15:35:00|1012.57|1011.07|1012.99|1011.49|1013.07|1011.57|1012.42|1010.92|0
1629733200000|2021-08-23 15:40:00|1013.07|1011.57|1012.91|1011.41|1013.07|1011.57|1012.81|1011.31|0
1629733500000|2021-08-23 15:45:00|1012.89|1011.39|1012.78|1011.28|1012.92|1011.42|1012.71|1011.21|0
1629733800000|2021-08-23 15:50:00|1012.7|1011.2|1012.68|1011.18|1012.91|1011.41|1012.68|1011.18|0
1629734100000|2021-08-23 15:55:00|1012.66|1011.16|1013.13|1011.63|1013.15|1011.65|1012.66|1011.16|0
1629734400000|2021-08-23 16:00:00|1013.15|1011.65|1013.58|1012.08|1013.6|1012.1|1013.15|1011.65|0
1629734700000|2021-08-23 16:05:00|1013.59|1012.09|1013.71|1012.21|1013.82|1012.32|1013.49|1011.99|0
1629735000000|2021-08-23 16:10:00|1013.79|1012.29|1013.49|1011.99|1013.81|1012.31|1013.45|1011.95|0
1629735300000|2021-08-23 16:15:00|1013.45|1011.95|1013.34|1011.84|1013.45|1011.95|1013.15|1011.65|0
1629735600000|2021-08-23 16:20:00|1013.33|1011.83|1013.34|1011.84|1013.44|1011.94|1013.24|1011.74|0
1629735900000|2021-08-23 16:25:00|1013.32|1011.82|1013.52|1012.02|1013.53|1012.03|1013.32|1011.82|0
1629736200000|2021-08-23 16:30:00|1013.53|1012.03|1013.55|1012.05|1013.76|1012.26|1013.53|1012.03|0
1629736500000|2021-08-23 16:35:00|1013.47|1011.97|1013.6|1012.1|1013.6|1012.1|1013.47|1011.97|0
1629736800000|2021-08-23 16:40:00|1013.62|1012.12|1013.66|1012.16|1013.78|1012.28|1013.6|1012.1|0
1629737100000|2021-08-23 16:45:00|1013.65|1012.15|1013.28|1011.78|1013.66|1012.16|1013.26|1011.76|0
1629737400000|2021-08-23 16:50:00|1013.29|1011.79|1013.6|1012.1|1013.63|1012.13|1013.24|1011.74|0
1629737700000|2021-08-23 16:55:00|1013.62|1012.12|1014.03|1012.53|1014.05|1012.55|1013.5|1012|0
1629738000000|2021-08-23 17:00:00|1014.05|1012.55|1013.94|1012.44|1014.05|1012.55|1013.84|1012.34|0
1629738300000|2021-08-23 17:05:00|1013.92|1012.42|1014.07|1012.57|1014.07|1012.57|1013.9|1012.4|0
1629738600000|2021-08-23 17:10:00|1014.05|1012.55|1014.23|1012.73|1014.24|1012.74|1013.94|1012.44|0
1629738900000|2021-08-23 17:15:00|1014.21|1012.71|1013.84|1012.34|1014.21|1012.71|1013.82|1012.32|0
1629739200000|2021-08-23 17:20:00|1013.82|1012.32|1013.71|1012.21|1013.92|1012.42|1013.7|1012.2|0
1629739500000|2021-08-23 17:25:00|1013.79|1012.29|1013.42|1011.92|1013.79|1012.29|1013.28|1011.78|0
1629739800000|2021-08-23 17:30:00|1013.44|1011.94|1013.62|1012.12|1013.62|1012.12|1013.29|1011.79|0
1629740100000|2021-08-23 17:35:00|1013.6|1012.1|1013.04|1011.54|1013.61|1012.11|1012.99|1011.49|0
1629740400000|2021-08-23 17:40:00|1013.05|1011.55|1013.4|1011.9|1013.43|1011.93|1013.04|1011.54|0
1629740700000|2021-08-23 17:45:00|1013.38|1011.88|1013.48|1011.98|1013.48|1011.98|1013.3|1011.8|0
1629741000000|2021-08-23 17:50:00|1013.46|1011.96|1013.46|1011.96|1013.48|1011.98|1013.32|1011.82|0
1629741300000|2021-08-23 17:55:00|1013.45|1011.95|1013.27|1011.77|1013.48|1011.98|1013.23|1011.73|0
1629741600000|2021-08-23 18:00:00|1013.28|1011.78|1013.51|1012.01|1013.52|1012.02|1013.25|1011.75|0
1629741900000|2021-08-23 18:05:00|1013.52|1012.02|1013.54|1012.04|1013.65|1012.15|1013.51|1012.01|0
1629742200000|2021-08-23 18:10:00|1013.56|1012.06|1013.46|1011.96|1013.83|1012.33|1013.43|1011.93|0
1629742500000|2021-08-23 18:15:00|1013.54|1012.04|1013.57|1012.07|1013.57|1012.07|1013.3|1011.8|0
1629742800000|2021-08-23 18:20:00|1013.59|1012.09|1013.56|1012.06|1013.73|1012.23|1013.43|1011.93|0
1629743100000|2021-08-23 18:25:00|1013.57|1012.07|1013.61|1012.11|1013.73|1012.23|1013.53|1012.03|0
1629743400000|2021-08-23 18:30:00|1013.62|1012.12|1013.86|1012.36|1013.86|1012.36|1013.55|1012.05|0
1629743700000|2021-08-23 18:35:00|1013.88|1012.38|1013.88|1012.38|1013.88|1012.38|1013.77|1012.27|0
1629744000000|2021-08-23 18:40:00|1013.86|1012.36|1013.77|1012.27|1013.99|1012.49|1013.75|1012.25|0
1629744300000|2021-08-23 18:45:00|1013.75|1012.25|1013.93|1012.43|1013.94|1012.44|1013.75|1012.25|0
1629744600000|2021-08-23 18:50:00|1013.91|1012.41|1014.07|1012.57|1014.07|1012.57|1013.91|1012.41|0
1629744900000|2021-08-23 18:55:00|1014.06|1012.56|1013.94|1012.44|1014.07|1012.57|1013.94|1012.44|0
1629745200000|2021-08-23 19:00:00|1013.93|1012.43|1013.94|1012.44|1013.98|1012.48|1013.83|1012.33|0
1629745500000|2021-08-23 19:05:00|1013.9|1012.4|1013.64|1012.14|1013.96|1012.46|1013.64|1012.14|0
1629745800000|2021-08-23 19:10:00|1013.65|1012.15|1013.59|1012.09|1013.65|1012.15|1013.57|1012.07|0
1629746100000|2021-08-23 19:15:00|1013.61|1012.11|1013.62|1012.12|1013.69|1012.19|1013.56|1012.06|0
1629746400000|2021-08-23 19:20:00|1013.61|1012.11|1013.61|1012.11|1013.65|1012.15|1013.36|1011.86|0
1629746700000|2021-08-23 19:25:00|1013.62|1012.12|1013.83|1012.33|1013.85|1012.35|1013.59|1012.09|0
1629747000000|2021-08-23 19:30:00|1013.85|1012.35|1014.01|1012.51|1014.11|1012.61|1013.69|1012.19|0
1629747300000|2021-08-23 19:35:00|1014.02|1012.52|1013.61|1012.11|1014.04|1012.54|1013.61|1012.11|0
1629747600000|2021-08-23 19:40:00|1013.59|1012.09|1013.32|1011.82|1013.61|1012.11|1013.25|1011.75|0
1629747900000|2021-08-23 19:45:00|1013.3|1011.8|1013.33|1011.83|1013.56|1012.06|1013.07|1011.57|0
1629748200000|2021-08-23 19:50:00|1013.35|1011.85|1013.32|1011.82|1013.62|1012.12|1013.2|1011.7|0
1629748500000|2021-08-23 19:55:00|1013.3|1011.8|1012.87|1011.37|1013.3|1011.8|1012.35|1010.85|0
1629748800000|2021-08-23 20:00:00|1012.86|1011.36|1013.47|1011.97|1013.6|1012.1|1012.83|1011.33|0
1629749100000|2021-08-23 20:05:00|1013.46|1011.96|1013.47|1011.97|1013.51|1012.01|1013.38|1011.88|0
1629749400000|2021-08-23 20:10:00|1013.48|1011.98|1013.51|1012.01|1013.56|1012.06|1013.47|1011.97|0
1629749700000|2021-08-23 20:15:00|1013.47|1011.97|1013.6|1012.1|1013.6|1012.1|1013.47|1011.97|0
1629750000000|2021-08-23 20:20:00|1013.56|1012.06|1013.75|1012.25|1013.8|1012.3|1013.56|1012.06|0
1629751200000|2021-08-23 20:40:00|1013.76|1012.26|1013.75|1012.25|1013.8|1012.3|1013.69|1012.19|0
1629751500000|2021-08-23 20:45:00|1013.76|1012.26|1013.75|1012.25|1013.8|1012.3|1013.75|1012.25|0
1629751800000|2021-08-23 20:50:00|1013.76|1012.26|1013.8|1012.3|1013.8|1012.3|1013.76|1012.26|0
1629752100000|2021-08-23 20:55:00|1013.81|1012.31|1013.97|1012.47|1014.02|1012.52|1013.81|1012.31|0
1629752400000|2021-08-23 21:00:00|1013.95|1012.45|1013.92|1012.42|1013.97|1012.47|1013.92|1012.42|0
1629752700000|2021-08-23 21:05:00|1013.94|1012.44|1013.86|1012.36|1013.97|1012.47|1013.86|1012.36|0
1629753000000|2021-08-23 21:10:00|1013.88|1012.38|1013.86|1012.36|1013.89|1012.39|1013.82|1012.32|0
1629753300000|2021-08-23 21:15:00|1013.84|1012.34|1013.86|1012.36|1013.86|1012.36|1013.84|1012.34|0
1629753600000|2021-08-23 21:20:00|1013.88|1012.38|1013.89|1012.39|1013.89|1012.39|1013.88|1012.38|0
1629753900000|2021-08-23 21:25:00|1013.88|1012.38|1013.88|1012.38|1013.91|1012.41|1013.88|1012.38|0
1629754200000|2021-08-23 21:30:00|1013.86|1012.36|1013.88|1012.38|1013.88|1012.38|1013.86|1012.36|0
1629754500000|2021-08-23 21:35:00|1013.86|1012.36|1013.88|1012.38|1013.88|1012.38|1013.86|1012.36|0
1629754800000|2021-08-23 21:40:00|1013.86|1012.36|1013.88|1012.38|1013.88|1012.38|1013.86|1012.36|0
1629755100000|2021-08-23 21:45:00|1013.86|1012.36|1013.88|1012.38|1013.88|1012.38|1013.86|1012.36|0
1629755400000|2021-08-23 21:50:00|1013.97|1012.47|1013.93|1012.43|1013.97|1012.47|1013.89|1012.39|0
1629755700000|2021-08-23 21:55:00|1013.91|1012.41|1013.91|1012.41|1013.93|1012.43|1013.91|1012.41|0
1629756000000|2021-08-23 22:00:00|1013.9|1012.4|1013.69|1012.19|1013.94|1012.44|1013.69|1012.19|0
1629756300000|2021-08-23 22:05:00|1013.7|1012.2|1013.74|1012.24|1013.78|1012.28|1013.69|1012.19|0
1629756600000|2021-08-23 22:10:00|1013.75|1012.25|1013.96|1012.46|1014.05|1012.55|1013.75|1012.25|0
1629756900000|2021-08-23 22:15:00|1013.98|1012.48|1014.29|1012.79|1014.33|1012.83|1013.98|1012.48|0
1629757200000|2021-08-23 22:20:00|1014.28|1012.78|1014.2|1012.7|1014.29|1012.79|1014.16|1012.66|0
1629757500000|2021-08-23 22:25:00|1014.21|1012.71|1014.2|1012.7|1014.24|1012.74|1014.2|1012.7|0
1629757800000|2021-08-23 22:30:00|1014.21|1012.71|1014.27|1012.77|1014.29|1012.79|1014.2|1012.7|0
1629758100000|2021-08-23 22:35:00|1014.29|1012.79|1014.24|1012.74|1014.29|1012.79|1014.24|1012.74|0
1629758400000|2021-08-23 22:40:00|1014.25|1012.75|1014.24|1012.74|1014.29|1012.79|1014.24|1012.74|0
1629758700000|2021-08-23 22:45:00|1014.25|1012.75|1014.16|1012.66|1014.29|1012.79|1014.09|1012.59|0
1629759000000|2021-08-23 22:50:00|1014.18|1012.68|1014.2|1012.7|1014.2|1012.7|1014.16|1012.66|0
1629759300000|2021-08-23 22:55:00|1014.19|1012.69|1014.09|1012.59|1014.2|1012.7|1014.05|1012.55|0
1629759600000|2021-08-23 23:00:00|1014.07|1012.57|1014.16|1012.66|1014.16|1012.66|1014.07|1012.57|0
1629759900000|2021-08-23 23:05:00|1014.18|1012.68|1014.16|1012.66|1014.18|1012.68|1014.09|1012.59|0
1629760200000|2021-08-23 23:10:00|1014.18|1012.68|1014.24|1012.74|1014.24|1012.74|1014.16|1012.66|0
1629760500000|2021-08-23 23:15:00|1014.22|1012.72|1014.2|1012.7|1014.24|1012.74|1014.2|1012.7|0
1629760800000|2021-08-23 23:20:00|1014.18|1012.68|1014.16|1012.66|1014.2|1012.7|1014.12|1012.62|0
1629761100000|2021-08-23 23:25:00|1014.18|1012.68|1014.2|1012.7|1014.2|1012.7|1014.16|1012.66|0
1629761400000|2021-08-23 23:30:00|1014.19|1012.69|1014.16|1012.66|1014.2|1012.7|1014.16|1012.66|0
1629761700000|2021-08-23 23:35:00|1014.18|1012.68|1014.09|1012.59|1014.2|1012.7|1014.09|1012.59|0
1629762000000|2021-08-23 23:40:00|1014.1|1012.6|1014.16|1012.66|1014.2|1012.7|1014.09|1012.59|0
1629762300000|2021-08-23 23:45:00|1014.18|1012.68|1014.16|1012.66|1014.2|1012.7|1014.09|1012.59|0
1629762600000|2021-08-23 23:50:00|1014.2|1012.7|1014.16|1012.66|1014.2|1012.7|1014.16|1012.66|0
1629762900000|2021-08-23 23:55:00|1014.18|1012.68|1014.29|1012.79|1014.29|1012.79|1014.16|1012.66|0
1629763200000|2021-08-24 00:00:00|1014.3|1012.8|1014.2|1012.7|1014.38|1012.88|1014.12|1012.62|0
1629763500000|2021-08-24 00:05:00|1014.21|1012.71|1014.2|1012.7|1014.38|1012.88|1014.16|1012.66|0
1629763800000|2021-08-24 00:10:00|1014.22|1012.72|1014.2|1012.7|1014.24|1012.74|1014.09|1012.59|0
1629764100000|2021-08-24 00:15:00|1014.22|1012.72|1014.31|1012.81|1014.42|1012.92|1014.03|1012.53|0
1629764400000|2021-08-24 00:20:00|1014.3|1012.8|1014.19|1012.69|1014.41|1012.91|1014.18|1012.68|0
1629764700000|2021-08-24 00:25:00|1014.21|1012.71|1014.17|1012.67|1014.39|1012.89|1014.07|1012.57|0
1629765000000|2021-08-24 00:30:00|1014.19|1012.69|1014.39|1012.89|1014.39|1012.89|1014.17|1012.67|0
1629765300000|2021-08-24 00:35:00|1014.37|1012.87|1014.4|1012.9|1014.6|1013.1|1014.33|1012.83|0
1629765600000|2021-08-24 00:40:00|1014.41|1012.91|1014.5|1013|1014.61|1013.11|1014.41|1012.91|0
1629765900000|2021-08-24 00:45:00|1014.51|1013.01|1014.41|1012.91|1014.65|1013.15|1014.41|1012.91|0
1629766200000|2021-08-24 00:50:00|1014.42|1012.92|1014.41|1012.91|1014.55|1013.05|1014.4|1012.9|0
1629766500000|2021-08-24 00:55:00|1014.4|1012.9|1014.3|1012.8|1014.41|1012.91|1014.29|1012.79|0
1629766800000|2021-08-24 01:00:00|1014.31|1012.81|1014.34|1012.84|1014.51|1013.01|1014.3|1012.8|0
1629767100000|2021-08-24 01:05:00|1014.33|1012.83|1014.3|1012.8|1014.41|1012.91|1014.3|1012.8|0
1629767400000|2021-08-24 01:10:00|1014.33|1012.83|1014|1012.5|1014.4|1012.9|1013.99|1012.49|0
1629767700000|2021-08-24 01:15:00|1014.01|1012.51|1013.78|1012.28|1014.2|1012.7|1013.67|1012.17|0
1629768000000|2021-08-24 01:20:00|1013.76|1012.26|1014.29|1012.79|1014.29|1012.79|1013.68|1012.18|0
1629768300000|2021-08-24 01:25:00|1014.33|1012.83|1014.5|1013|1014.5|1013|1014.33|1012.83|0
1629768600000|2021-08-24 01:30:00|1014.49|1012.99|1014.44|1012.94|1014.6|1013.1|1014.19|1012.69|0
1629768900000|2021-08-24 01:35:00|1014.42|1012.92|1014.7|1013.2|1014.92|1013.42|1014.39|1012.89|0
1629769200000|2021-08-24 01:40:00|1014.71|1013.21|1014.92|1013.42|1015.02|1013.52|1014.7|1013.2|0
1629769500000|2021-08-24 01:45:00|1014.88|1013.38|1014.91|1013.41|1014.92|1013.42|1014.71|1013.21|0
1629769800000|2021-08-24 01:50:00|1014.92|1013.42|1015.01|1013.51|1015.12|1013.62|1014.81|1013.31|0
1629770100000|2021-08-24 01:55:00|1015.03|1013.53|1014.76|1013.26|1015.06|1013.56|1014.71|1013.21|0
1629770400000|2021-08-24 02:00:00|1014.78|1013.28|1014.41|1012.91|1014.92|1013.42|1014.4|1012.9|0
1629770700000|2021-08-24 02:05:00|1014.43|1012.93|1014.5|1013|1014.61|1013.11|1014.35|1012.85|0
1629771000000|2021-08-24 02:10:00|1014.53|1013.03|1014.91|1013.41|1014.91|1013.41|1014.53|1013.03|0
1629771300000|2021-08-24 02:15:00|1014.92|1013.42|1015.06|1013.56|1015.06|1013.56|1014.91|1013.41|0
1629771600000|2021-08-24 02:20:00|1015.07|1013.57|1014.92|1013.42|1015.16|1013.66|1014.81|1013.31|0
1629771900000|2021-08-24 02:25:00|1014.91|1013.41|1014.75|1013.25|1014.91|1013.41|1014.7|1013.2|0
1629772200000|2021-08-24 02:30:00|1014.73|1013.23|1014.71|1013.21|1014.81|1013.31|1014.6|1013.1|0
1629772500000|2021-08-24 02:35:00|1014.74|1013.24|1015.01|1013.51|1015.01|1013.51|1014.74|1013.24|0
1629772800000|2021-08-24 02:40:00|1015|1013.5|1015.11|1013.61|1015.11|1013.61|1014.9|1013.4|0
1629773100000|2021-08-24 02:45:00|1015.1|1013.6|1014.9|1013.4|1015.11|1013.61|1014.9|1013.4|0
1629773400000|2021-08-24 02:50:00|1014.87|1013.37|1015|1013.5|1015.1|1013.6|1014.79|1013.29|0
1629773700000|2021-08-24 02:55:00|1015.01|1013.51|1014.68|1013.18|1015.1|1013.6|1014.68|1013.18|0
1629774000000|2021-08-24 03:00:00|1014.69|1013.19|1014.82|1013.32|1014.89|1013.39|1014.68|1013.18|0
1629774300000|2021-08-24 03:05:00|1014.84|1013.34|1014.88|1013.38|1014.98|1013.48|1014.68|1013.18|0
1629774600000|2021-08-24 03:10:00|1014.89|1013.39|1014.88|1013.38|1014.89|1013.39|1014.77|1013.27|0
1629774900000|2021-08-24 03:15:00|1014.89|1013.39|1014.98|1013.48|1015.03|1013.53|1014.88|1013.38|0
1629775200000|2021-08-24 03:20:00|1014.99|1013.49|1014.88|1013.38|1015.09|1013.59|1014.88|1013.38|0
1629775500000|2021-08-24 03:25:00|1014.86|1013.36|1014.89|1013.39|1014.99|1013.49|1014.78|1013.28|0
1629775800000|2021-08-24 03:30:00|1014.92|1013.42|1015.08|1013.58|1015.1|1013.6|1014.92|1013.42|0
1629776100000|2021-08-24 03:35:00|1015.04|1013.54|1015|1013.5|1015.04|1013.54|1015|1013.5|0
1629776400000|2021-08-24 03:40:00|1014.99|1013.49|1014.79|1013.29|1015|1013.5|1014.73|1013.23|0
1629776700000|2021-08-24 03:45:00|1014.81|1013.31|1014.79|1013.29|1014.89|1013.39|1014.79|1013.29|0
1629777000000|2021-08-24 03:50:00|1014.8|1013.3|1014.98|1013.48|1014.98|1013.48|1014.78|1013.28|0
1629777300000|2021-08-24 03:55:00|1014.88|1013.38|1015.09|1013.59|1015.09|1013.59|1014.88|1013.38|0
1629777600000|2021-08-24 04:00:00|1015.08|1013.58|1015.19|1013.69|1015.19|1013.69|1015.08|1013.58|0
1629777900000|2021-08-24 04:05:00|1015.16|1013.66|1015.08|1013.58|1015.16|1013.66|1014.98|1013.48|0
1629778200000|2021-08-24 04:10:00|1015.07|1013.57|1015.08|1013.58|1015.08|1013.58|1014.98|1013.48|0
1629778500000|2021-08-24 04:15:00|1015.09|1013.59|1015.19|1013.69|1015.19|1013.69|1015.09|1013.59|0
1629778800000|2021-08-24 04:20:00|1015.17|1013.67|1015.09|1013.59|1015.19|1013.69|1015.08|1013.58|0
1629779100000|2021-08-24 04:25:00|1015.12|1013.62|1015.09|1013.59|1015.19|1013.69|1015.09|1013.59|0
1629779400000|2021-08-24 04:30:00|1015.14|1013.64|1015.2|1013.7|1015.2|1013.7|1015.09|1013.59|0
1629779700000|2021-08-24 04:35:00|1015.19|1013.69|1014.9|1013.4|1015.19|1013.69|1014.9|1013.4|0
1629780000000|2021-08-24 04:40:00|1014.89|1013.39|1014.89|1013.39|1014.94|1013.44|1014.69|1013.19|0
1629780300000|2021-08-24 04:45:00|1014.9|1013.4|1014.89|1013.39|1015|1013.5|1014.83|1013.33|0
1629780600000|2021-08-24 04:50:00|1014.91|1013.41|1014.89|1013.39|1015|1013.5|1014.84|1013.34|0
1629780900000|2021-08-24 04:55:00|1014.9|1013.4|1014.89|1013.39|1015|1013.5|1014.89|1013.39|0
1629781200000|2021-08-24 05:00:00|1014.93|1013.43|1014.89|1013.39|1015|1013.5|1014.84|1013.34|0
1629781500000|2021-08-24 05:05:00|1014.9|1013.4|1015.01|1013.51|1015.1|1013.6|1014.9|1013.4|0
1629781800000|2021-08-24 05:10:00|1015|1013.5|1015.11|1013.61|1015.11|1013.61|1014.8|1013.3|0
1629782100000|2021-08-24 05:15:00|1015.1|1013.6|1014.99|1013.49|1015.1|1013.6|1014.69|1013.19|0
1629782400000|2021-08-24 05:20:00|1015.02|1013.52|1015.09|1013.59|1015.2|1013.7|1014.99|1013.49|0
1629782700000|2021-08-24 05:25:00|1015.06|1013.56|1015.2|1013.7|1015.31|1013.81|1014.99|1013.49|0
1629783000000|2021-08-24 05:30:00|1015.17|1013.67|1015.3|1013.8|1015.3|1013.8|1015.09|1013.59|0
1629783300000|2021-08-24 05:35:00|1015.29|1013.79|1015.11|1013.61|1015.62|1014.12|1015.11|1013.61|0
1629783600000|2021-08-24 05:40:00|1015.12|1013.62|1015.22|1013.72|1015.33|1013.83|1015.12|1013.62|0
1629783900000|2021-08-24 05:45:00|1015.25|1013.75|1015.24|1013.74|1015.44|1013.94|1015.23|1013.73|0
1629784200000|2021-08-24 05:50:00|1015.27|1013.77|1015.07|1013.57|1015.34|1013.84|1014.91|1013.41|0
1629784500000|2021-08-24 05:55:00|1015.08|1013.58|1015.23|1013.73|1015.23|1013.73|1014.82|1013.32|0
1629784800000|2021-08-24 06:00:00|1015.26|1013.76|1014.93|1013.43|1015.73|1014.23|1014.83|1013.33|0
1629785100000|2021-08-24 06:05:00|1014.94|1013.44|1015.23|1013.73|1015.43|1013.93|1014.93|1013.43|0
1629785400000|2021-08-24 06:10:00|1015.26|1013.76|1015.09|1013.59|1015.33|1013.83|1014.92|1013.42|0
1629785700000|2021-08-24 06:15:00|1015.12|1013.62|1015.29|1013.79|1015.39|1013.89|1015.08|1013.58|0
1629786000000|2021-08-24 06:20:00|1015.3|1013.8|1015.19|1013.69|1015.4|1013.9|1015.19|1013.69|0
1629786300000|2021-08-24 06:25:00|1015.18|1013.68|1015.54|1014.04|1015.75|1014.25|1015.09|1013.59|0
1629786600000|2021-08-24 06:30:00|1015.53|1014.03|1016.18|1014.68|1016.29|1014.79|1015.43|1013.93|0
1629786900000|2021-08-24 06:35:00|1016.19|1014.69|1016.32|1014.82|1017.19|1015.69|1016.19|1014.69|0
1629787200000|2021-08-24 06:40:00|1016.25|1014.75|1016.63|1015.13|1016.68|1015.18|1016.06|1014.56|0
1629787500000|2021-08-24 06:45:00|1016.6|1015.1|1016.96|1015.46|1016.96|1015.46|1016.53|1015.03|0
1629787800000|2021-08-24 06:50:00|1016.97|1015.47|1017.08|1015.58|1017.18|1015.68|1016.75|1015.25|0
1629788100000|2021-08-24 06:55:00|1017.07|1015.57|1017.14|1015.64|1017.34|1015.84|1016.97|1015.47|0
1629788400000|2021-08-24 07:00:00|1017.13|1015.63|1014.95|1012.95|1017.14|1015.64|1014.95|1012.45|71
1629788700000|2021-08-24 07:05:00|1014.7|1013.2|1014.2|1012.7|1014.95|1013.2|1013.2|1012.2|19
1629789000000|2021-08-24 07:10:00|1013.95|1012.95|1013.2|1012.2|1013.95|1012.95|1013.2|1012.2|3
1629789300000|2021-08-24 07:15:00|1012.95|1012.45|1012.7|1011.45|1013.7|1012.7|1012.7|1011.45|62
1629789600000|2021-08-24 07:20:00|1012.95|1011.7|1012.7|1011.45|1013.7|1012.7|1012.7|1011.45|51
1629789900000|2021-08-24 07:25:00|1012.45|1011.7|1012.95|1011.95|1013.45|1012.7|1012.2|1011.45|94
1629790200000|2021-08-24 07:30:00|1013.45|1012.2|1012.45|1011.2|1013.45|1012.7|1012.45|1011.2|15
1629790500000|2021-08-24 07:35:00|1012.2|1010.95|1012.95|1011.7|1012.95|1011.95|1011.95|1010.95|4
1629790800000|2021-08-24 07:40:00|1013.19|1011.94|1012.69|1011.44|1013.19|1012.19|1012.69|1011.44|0
1629791100000|2021-08-24 07:45:00|1012.44|1011.19|1012.44|1011.44|1012.69|1011.44|1011.94|1010.69|2
1629791400000|2021-08-24 07:50:00|1012.69|1011.19|1013.19|1011.94|1013.44|1012.19|1012.44|1011.19|0
1629791700000|2021-08-24 07:55:00|1013.44|1012.19|1013.94|1012.69|1014.19|1012.94|1013.19|1011.94|5
1629792000000|2021-08-24 08:00:00|1013.69|1012.44|1013.94|1012.94|1014.19|1012.94|1013.19|1011.94|10
1629792300000|2021-08-24 08:05:00|1013.69|1012.69|1013.69|1012.44|1013.94|1012.69|1013.69|1012.44|2
1629792600000|2021-08-24 08:10:00|1013.44|1012.19|1013.94|1012.69|1014.19|1013.19|1013.44|1012.19|2
1629792900000|2021-08-24 08:15:00|1013.69|1012.44|1014.19|1013.44|1014.19|1013.44|1013.44|1012.19|13
1629793200000|2021-08-24 08:20:00|1014.69|1013.69|1014.44|1013.19|1014.69|1013.69|1014.44|1013.19|1
1629793500000|2021-08-24 08:25:00|1014.19|1013.44|1014.19|1012.94|1014.44|1013.44|1013.94|1012.94|1
1629793800000|2021-08-24 08:30:00|1013.94|1013.19|1014.19|1012.94|1014.19|1013.19|1013.69|1012.69|2
1629794100000|2021-08-24 08:35:00|1013.94|1013.19|1013.44|1012.69|1013.94|1013.19|1013.19|1012.44|4
1629794400000|2021-08-24 08:40:00|1013.94|1012.94|1014.94|1013.69|1014.94|1013.69|1013.94|1012.69|16
1629794700000|2021-08-24 08:45:00|1014.69|1013.94|1014.44|1013.44|1015.19|1014.19|1013.94|1013.19|87
1629795000000|2021-08-24 08:50:00|1014.19|1013.19|1014.44|1013.19|1014.44|1013.19|1013.69|1012.69|2
1629795300000|2021-08-24 08:55:00|1014.19|1012.94|1013.69|1012.69|1014.19|1013.19|1013.44|1012.44|5
1629795600000|2021-08-24 09:00:00|1013.94|1012.44|1013.94|1012.94|1014.19|1012.94|1013.94|1012.44|0
1629795900000|2021-08-24 09:05:00|1014.19|1013.19|1013.69|1012.69|1014.69|1013.44|1013.69|1012.69|32
1629796200000|2021-08-24 09:10:00|1014.19|1012.94|1013.94|1012.94|1014.94|1013.69|1013.94|1012.94|43
1629796500000|2021-08-24 09:15:00|1013.69|1013.19|1014.69|1013.44|1014.69|1013.69|1013.69|1012.94|4
1629796800000|2021-08-24 09:20:00|1014.94|1013.69|1015.19|1013.94|1015.19|1013.94|1014.94|1013.69|0
1629797100000|2021-08-24 09:25:00|1014.94|1013.69|1015.19|1013.94|1015.44|1014.19|1014.94|1013.69|0
1629797400000|2021-08-24 09:30:00|1014.94|1014.19|1015.69|1014.44|1015.94|1014.69|1014.94|1014.19|0
1629797700000|2021-08-24 09:35:00|1015.44|1014.19|1015.19|1014.19|1015.69|1014.44|1015.19|1013.94|1
1629798000000|2021-08-24 09:40:00|1014.94|1013.94|1014.94|1013.94|1015.19|1013.94|1014.69|1013.44|0
1629798300000|2021-08-24 09:45:00|1014.69||1014.94||1014.94||1014.69||0
1629798600000|2021-08-24 09:50:00|1014.69|1014.19|1015.44|1014.19|1015.44|1014.19|1014.69|1014.19|0
1629798900000|2021-08-24 09:55:00|1015.19|1013.69|1014.94|1013.69|1015.44|1014.19|1014.94|1013.69|2
1629799200000|2021-08-24 10:00:00|1014.69|1013.44|1014.69|1013.44|1014.69|1013.44|1014.44|1013.19|0
1629799500000|2021-08-24 10:05:00|1014.44|1013.69|1014.94|1013.69|1015.19|1013.94|1014.44|1013.19|2
1629799800000|2021-08-24 10:10:00|1014.69|1013.44|1014.69|1013.44|1015.19|1013.94|1014.69|1013.44|0
1629800100000|2021-08-24 10:15:00|1014.44|1013.19|1014.19|1013.19|1014.69|1013.44|1014.19|1013.19|1
1629800400000|2021-08-24 10:20:00|1014.69|1013.44|1015.19|1013.94|1015.19|1013.94|1014.69|1013.44|1
1629800700000|2021-08-24 10:25:00|1015.44|1014.19|1015.44|1014.69|1015.44|1014.69|1015.44|1014.19|30
1629801000000|2021-08-24 10:30:00|1015.94||1015.94||1015.94||1015.94||4
1629801300000|2021-08-24 10:35:00|1016.19|1014.94|1015.94|1015.19|1016.44|1015.19|1015.94|1014.94|5
1629802200000|2021-08-24 10:50:00|1016.19|1014.69|1015.44|1014.19|1016.19|1014.69|1015.44|1014.19|3
1629802500000|2021-08-24 10:55:00|1015.69|1014.44|1016.19|1014.94|1016.19|1015.44|1015.69|1014.44|11
1629802800000|2021-08-24 11:00:00|1015.94|1014.69|1015.69|1014.69|1016.19|1014.94|1015.69|1014.44|1
1629803100000|2021-08-24 11:05:00|1015.94|1014.94|1015.94|1014.69|1015.94|1014.94|1015.94|1014.69|0
1629803400000|2021-08-24 11:10:00|1016.19|1014.94|1015.94|1014.69|1016.19|1014.94|1015.94|1014.69|5
1629803700000|2021-08-24 11:15:00|1016.19|1014.94|1015.94|1014.94|1016.19|1014.94|1015.94|1014.69|0
1629804000000|2021-08-24 11:20:00|1016.44|1015.19|1016.19|1015.19|1016.44|1015.19|1016.19|1014.94|1
1629804300000|2021-08-24 11:25:00|1015.94||1015.94||1015.94||1015.94||0
1629804600000|2021-08-24 11:30:00|1015.69|1014.69|1015.44|1014.19|1015.69|1014.69|1015.44|1014.19|1
1629804900000|2021-08-24 11:35:00|1015.69|1014.44|1015.44|1014.19|1015.69|1014.44|1015.44|1014.19|1
1629805200000|2021-08-24 11:40:00|1015.81|1014.56|1015.06|1014.31|1015.81|1014.56|1015.06|1014.06|0
1629805500000|2021-08-24 11:45:00|1015.31|1014.56|1015.81|1014.56|1015.81|1014.56|1015.06|1014.31|2
1629805800000|2021-08-24 11:50:00|1015.56|1014.31|1015.56|1014.31|1015.81|1014.31|1015.31|1014.31|1
1629806100000|2021-08-24 11:55:00|1015.31|1014.56|1015.56|1014.56|1015.56|1014.56|1015.31|1014.56|1
1629806400000|2021-08-24 12:00:00|1015.31|1014.31|1015.56|1014.56|1015.56|1014.81|1015.31|1014.31|2
1629806700000|2021-08-24 12:05:00|1015.31||1015.56||1015.81||1015.31||2
1629807000000|2021-08-24 12:10:00|1015.31|1014.31|1015.06|1014.06|1015.31|1014.56|1015.06|1014.06|0
1629807300000|2021-08-24 12:15:00|1015.31|1014.31|1015.56|1014.56|1015.56|1014.56|1015.06|1014.31|2
1629807600000|2021-08-24 12:20:00|1015.31|1014.31|1015.06|1013.81|1015.56|1014.31|1015.06|1013.81|42
1629807900000|2021-08-24 12:25:00|1014.81|1013.56|1015.31|1014.06|1015.31|1014.56|1014.81|1013.56|63
1629808200000|2021-08-24 12:30:00|1015.06|1013.81|1014.81|1013.81|1015.06|1014.06|1014.81|1013.81|0
1629808500000|2021-08-24 12:35:00|1014.56|1013.56|1014.31|1013.31|1014.56|1013.56|1013.81|1012.81|1
1629808800000|2021-08-24 12:40:00|1014.06|1012.81|1013.56|1012.81|1014.06|1012.81|1013.56|1012.81|50
1629809100000|2021-08-24 12:45:00|1013.31|1012.56|1013.56|1012.56|1014.06|1012.81|1013.31|1012.56|15
1629809400000|2021-08-24 12:50:00|1013.81|1012.81|1013.56|1012.31|1013.81|1012.81|1013.06|1012.31|77
1629809700000|2021-08-24 12:55:00|1013.31|1012.06|1013.31|1012.31|1013.56|1012.31|1013.06|1012.06|1
1629810000000|2021-08-24 13:00:00|1013.56|1012.06|1013.31|1012.31|1013.56|1012.31|1013.06|1012.06|1
1629810300000|2021-08-24 13:05:00|1013.06|1012.06|1013.06|1012.06|1013.06|1012.06|1012.81|1012.06|1
1629810600000|2021-08-24 13:10:00|1012.81|1012.31|1013.31|1012.31|1013.56|1012.31|1012.81|1012.31|1
1629810900000|2021-08-24 13:15:00|1013.56|1012.56|1013.31|1012.56|1013.56|1012.56|1013.31|1012.56|3
1629811200000|2021-08-24 13:20:00|1013.56||1013.56||1013.56||1013.31||0
1629811500000|2021-08-24 13:25:00|1014.06|1012.81|1014.31|1013.06|1014.31|1013.06|1013.81|1012.81|4
1629811800000|2021-08-24 13:30:00|1014.06|1013.31|1014.56|1013.31|1014.56|1013.56|1013.81|1012.56|9
1629812100000|2021-08-24 13:35:00|1014.81|1013.56|1015.31|1014.06|1015.31|1014.31|1014.31|1013.31|66
1629812400000|2021-08-24 13:40:00|1015.06|1014.31|1015.31|1014.56|1015.31|1014.56|1015.06|1014.06|6
1629812700000|2021-08-24 13:45:00|1015.81|1014.81|1015.31|1014.31|1016.06|1015.06|1014.81|1014.06|3
1629813000000|2021-08-24 13:50:00|1015.06|1014.06|1015.31|1014.06|1015.56|1014.31|1014.56|1013.81|5
1629813300000|2021-08-24 13:55:00|1015.06|1014.31|1014.56|1013.56|1015.06|1014.56|1014.31|1013.56|13
1629813600000|2021-08-24 14:00:00|1015.56|1013.81|1015.06|1014.31|1015.56|1014.31|1014.81|1013.56|34
1629813900000|2021-08-24 14:05:00|1014.56|1013.81|1014.56|1013.56|1015.06|1013.81|1014.06|1013.31|44
1629814200000|2021-08-24 14:10:00|1014.89|1013.89|1014.89|1014.14|1015.39|1014.14|1014.89|1013.89|20
1629814500000|2021-08-24 14:15:00|1015.39|1014.39|1015.69|1014.19|1015.69|1014.89|1014.89|1014.14|48
1629814800000|2021-08-24 14:20:00|1015.67|1014.17|1015.67|1014.17|1015.8|1014.3|1015.48|1013.98|0
1629815100000|2021-08-24 14:25:00|1015.75|1014.25|1016.26|1014.76|1016.26|1014.76|1015.67|1014.17|136
1629815400000|2021-08-24 14:30:00|1016.34|1014.84|1016.01|1014.51|1016.34|1014.84|1015.79|1014.29|0
1629815700000|2021-08-24 14:35:00|1015.93|1014.43|1016.32|1014.82|1016.42|1014.92|1015.93|1014.43|0
1629816000000|2021-08-24 14:40:00|1016.33|1014.83|1015.71|1014.21|1016.42|1014.92|1015.7|1014.2|24
1629816300000|2021-08-24 14:45:00|1015.72|1014.22|1015.81|1014.31|1015.86|1014.36|1015.55|1014.05|0
1629816600000|2021-08-24 14:50:00|1015.82|1014.32|1015.74|1014.24|1015.97|1014.47|1015.71|1014.21|0
1629816900000|2021-08-24 14:55:00|1015.83|1014.33|1015.87|1014.37|1016|1014.5|1015.66|1014.16|0
1629817200000|2021-08-24 15:00:00|1015.89|1014.39|1015.93|1014.43|1016.1|1014.6|1015.8|1014.3|0
1629817500000|2021-08-24 15:05:00|1015.92|1014.42|1016.08|1014.58|1016.26|1014.76|1015.84|1014.34|0
1629817800000|2021-08-24 15:10:00|1016.09|1014.59|1016.11|1014.61|1016.19|1014.69|1015.87|1014.37|0
1629818100000|2021-08-24 15:15:00|1016.19|1014.69|1016.27|1014.77|1016.4|1014.9|1016.11|1014.61|0
1629818400000|2021-08-24 15:20:00|1016.26|1014.76|1016.13|1014.63|1016.42|1014.92|1016.13|1014.63|0
1629818700000|2021-08-24 15:25:00|1016.11|1014.61|1015.51|1014.01|1016.11|1014.61|1015.43|1013.93|0
1629819000000|2021-08-24 15:30:00|1015.5|1014|1015.3|1013.8|1015.51|1014.01|1015.05|1013.55|0
1629819300000|2021-08-24 15:35:00|1015.32|1013.82|1015.48|1013.98|1015.71|1014.21|1015.32|1013.82|0
1629819600000|2021-08-24 15:40:00|1015.47|1013.97|1015.4|1013.9|1015.56|1014.06|1015.17|1013.67|0
1629819900000|2021-08-24 15:45:00|1015.38|1013.88|1015.38|1013.88|1015.48|1013.98|1015.27|1013.77|0
1629820200000|2021-08-24 15:50:00|1015.42|1013.92|1015.69|1014.19|1015.71|1014.21|1015.31|1013.81|0
1629820500000|2021-08-24 15:55:00|1015.68|1014.18|1015.55|1014.05|1015.73|1014.23|1015.51|1014.01|0
1629820800000|2021-08-24 16:00:00|1015.54|1014.04|1015.3|1013.8|1015.61|1014.11|1015.24|1013.74|0
1629821100000|2021-08-24 16:05:00|1015.31|1013.81|1015.48|1013.98|1015.61|1014.11|1015.29|1013.79|0
1629821400000|2021-08-24 16:10:00|1015.5|1014|1015.47|1013.97|1015.61|1014.11|1015.38|1013.88|0
1629821700000|2021-08-24 16:15:00|1015.48|1013.98|1015.5|1014|1015.63|1014.13|1015.27|1013.77|0
1629822000000|2021-08-24 16:20:00|1015.42|1013.92|1015.39|1013.89|1015.51|1014.01|1015.35|1013.85|0
1629822300000|2021-08-24 16:25:00|1015.38|1013.88|1015.32|1013.82|1015.46|1013.96|1015.26|1013.76|0
1629822600000|2021-08-24 16:30:00|1015.31|1013.81|1015.63|1014.13|1015.64|1014.14|1015.26|1013.76|0
1629822900000|2021-08-24 16:35:00|1015.64|1014.14|1015.64|1014.14|1015.68|1014.18|1015.5|1014|0
1629823200000|2021-08-24 16:40:00|1015.66|1014.16|1015.87|1014.37|1015.87|1014.37|1015.55|1014.05|0
1629823500000|2021-08-24 16:45:00|1015.79|1014.29|1015.77|1014.27|1015.9|1014.4|1015.76|1014.26|0
1629823800000|2021-08-24 16:50:00|1015.81|1014.31|1015.87|1014.37|1015.87|1014.37|1015.76|1014.26|0
1629824100000|2021-08-24 16:55:00|1015.85|1014.35|1015.81|1014.31|1015.89|1014.39|1015.76|1014.26|0
1629824400000|2021-08-24 17:00:00|1015.82|1014.32|1016.05|1014.55|1016.08|1014.58|1015.81|1014.31|0
1629824700000|2021-08-24 17:05:00|1016.06|1014.56|1015.97|1014.47|1016.06|1014.56|1015.92|1014.42|0
1629825000000|2021-08-24 17:10:00|1015.96|1014.46|1015.93|1014.43|1016.03|1014.53|1015.93|1014.43|0
1629825300000|2021-08-24 17:15:00|1015.95|1014.45|1015.97|1014.47|1016.03|1014.53|1015.92|1014.42|0
1629825600000|2021-08-24 17:20:00|1015.95|1014.45|1015.95|1014.45|1015.97|1014.47|1015.93|1014.43|0
1629825900000|2021-08-24 17:25:00|1015.93|1014.43|1015.85|1014.35|1015.95|1014.45|1015.72|1014.22|0
1629826200000|2021-08-24 17:30:00|1015.86|1014.36|1016|1014.5|1016|1014.5|1015.85|1014.35|0
1629826500000|2021-08-24 17:35:00|1015.98|1014.48|1016.21|1014.71|1016.22|1014.72|1015.98|1014.48|0
1629826800000|2021-08-24 17:40:00|1016.25|1014.75|1016.31|1014.81|1016.43|1014.93|1016.21|1014.71|0
1629827100000|2021-08-24 17:45:00|1016.32|1014.82|1016.32|1014.82|1016.34|1014.84|1016.28|1014.78|0
1629827400000|2021-08-24 17:50:00|1016.31|1014.81|1016.27|1014.77|1016.31|1014.81|1016.1|1014.6|0
1629827700000|2021-08-24 17:55:00|1016.29|1014.79|1016.24|1014.74|1016.37|1014.87|1016.24|1014.74|0
1629828000000|2021-08-24 18:00:00|1016.26|1014.76|1016.27|1014.77|1016.47|1014.97|1016.24|1014.74|0
1629828300000|2021-08-24 18:05:00|1016.29|1014.79|1016.27|1014.77|1016.39|1014.89|1016.22|1014.72|0
1629828600000|2021-08-24 18:10:00|1016.29|1014.79|1016.32|1014.82|1016.32|1014.82|1016.27|1014.77|0
1629828900000|2021-08-24 18:15:00|1016.3|1014.8|1016.24|1014.74|1016.34|1014.84|1016.22|1014.72|0
1629829200000|2021-08-24 18:20:00|1016.23|1014.73|1016.16|1014.66|1016.26|1014.76|1016.13|1014.63|0
1629829500000|2021-08-24 18:25:00|1016.17|1014.67|1016.21|1014.71|1016.26|1014.76|1016.07|1014.57|0
1629829800000|2021-08-24 18:30:00|1016.13|1014.63|1016.34|1014.84|1016.34|1014.84|1016.11|1014.61|0
1629830100000|2021-08-24 18:35:00|1016.3|1014.8|1016.21|1014.71|1016.3|1014.8|1016.09|1014.59|0
1629830400000|2021-08-24 18:40:00|1016.22|1014.72|1016.24|1014.74|1016.3|1014.8|1016.21|1014.71|0
1629830700000|2021-08-24 18:45:00|1016.23|1014.73|1016.37|1014.87|1016.37|1014.87|1016.22|1014.72|0
1629831000000|2021-08-24 18:50:00|1016.45|1014.95|1016.47|1014.97|1016.55|1015.05|1016.41|1014.91|0
1629831300000|2021-08-24 18:55:00|1016.48|1014.98|1016.48|1014.98|1016.58|1015.08|1016.35|1014.85|0
1629831600000|2021-08-24 19:00:00|1016.47|1014.97|1016.38|1014.88|1016.5|1015|1016.37|1014.87|0
1629831900000|2021-08-24 19:05:00|1016.37|1014.87|1016.26|1014.76|1016.38|1014.88|1016.22|1014.72|0
1629832200000|2021-08-24 19:10:00|1016.27|1014.77|1016.35|1014.85|1016.38|1014.88|1016.24|1014.74|0
1629832500000|2021-08-24 19:15:00|1016.34|1014.84|1016.47|1014.97|1016.6|1015.1|1016.34|1014.84|0
1629832800000|2021-08-24 19:20:00|1016.46|1014.96|1016.35|1014.85|1016.48|1014.98|1016.34|1014.84|0
1629833100000|2021-08-24 19:25:00|1016.37|1014.87|1016.45|1014.95|1016.48|1014.98|1016.24|1014.74|0
1629833400000|2021-08-24 19:30:00|1016.47|1014.97|1016.22|1014.72|1016.47|1014.97|1016.18|1014.68|0
1629833700000|2021-08-24 19:35:00|1016.21|1014.71|1016.01|1014.51|1016.22|1014.72|1015.93|1014.43|0
1629834000000|2021-08-24 19:40:00|1016.02|1014.52|1015.9|1014.4|1016.06|1014.56|1015.89|1014.39|0
1629834300000|2021-08-24 19:45:00|1015.91|1014.41|1015.77|1014.27|1015.93|1014.43|1015.68|1014.18|0
1629834600000|2021-08-24 19:50:00|1015.76|1014.26|1015.48|1013.98|1015.77|1014.27|1015.47|1013.97|0
1629834900000|2021-08-24 19:55:00|1015.5|1014|1015.41|1013.91|1015.63|1014.13|1015.26|1013.76|0
1629835200000|2021-08-24 20:00:00|1015.4|1013.9|1015.43|1013.93|1015.61|1014.11|1015.4|1013.9|0
1629835500000|2021-08-24 20:05:00|1015.44|1013.94|1015.47|1013.97|1015.56|1014.06|1015.44|1013.94|0
1629835800000|2021-08-24 20:10:00|1015.43|1013.93|1015.23|1013.73|1015.43|1013.93|1015.23|1013.73|0
1629836100000|2021-08-24 20:15:00|1015.24|1013.74|1015.52|1014.02|1015.54|1014.04|1015.23|1013.73|0
1629836400000|2021-08-24 20:20:00|1015.54|1014.04|1015.61|1014.11|1015.61|1014.11|1015.52|1014.02|0
1629836700000|2021-08-24 20:25:00|1015.65|1014.15|1015.7|1014.2|1015.74|1014.24|1015.63|1014.13|0
1629837000000|2021-08-24 20:30:00|1015.69|1014.19|1015.56|1014.06|1015.7|1014.2|1015.56|1014.06|0
1629837300000|2021-08-24 20:35:00|1015.57|1014.07|1015.38|1013.88|1015.63|1014.13|1015.38|1013.88|0
1629837600000|2021-08-24 20:40:00|1015.39|1013.89|1015.56|1014.06|1015.56|1014.06|1015.39|1013.89|0
1629837900000|2021-08-24 20:45:00|1015.57|1014.07|1015.43|1013.93|1015.65|1014.15|1015.38|1013.88|0
1629838200000|2021-08-24 20:50:00|1015.45|1013.95|1015.65|1014.15|1015.65|1014.15|1015.45|1013.95|0
1629838500000|2021-08-24 20:55:00|1015.63|1014.13|1015.65|1014.15|1015.74|1014.24|1015.61|1014.11|0
1629838800000|2021-08-24 21:00:00|1015.57|1014.07|1015.61|1014.11|1015.67|1014.17|1015.57|1014.07|0
1629839400000|2021-08-24 21:10:00|1015.63|1014.13|1015.68|1014.18|1015.7|1014.2|1015.63|1014.13|0
1629839700000|2021-08-24 21:15:00|1015.65|1014.15|1015.76|1014.26|1015.76|1014.26|1015.65|1014.15|0
1629840000000|2021-08-24 21:20:00|1015.7|1014.2|1015.77|1014.27|1015.77|1014.27|1015.7|1014.2|0
1629840300000|2021-08-24 21:25:00|1015.72|1014.22|1015.7|1014.2|1015.72|1014.22|1015.7|1014.2|0
1629840600000|2021-08-24 21:30:00|1015.74|1014.24|1015.77|1014.27|1015.77|1014.27|1015.72|1014.22|0
1629840900000|2021-08-24 21:35:00|1015.74|1014.24|1015.72|1014.22|1015.79|1014.29|1015.72|1014.22|0
1629841200000|2021-08-24 21:40:00|1015.74|1014.24|1015.74|1014.24|1015.76|1014.26|1015.72|1014.22|0
1629841500000|2021-08-24 21:45:00|1015.76|1014.26|1015.76|1014.26|1015.76|1014.26|1015.74|1014.24|0
1629841800000|2021-08-24 21:50:00|1015.74|1014.24|1015.74|1014.24|1015.74|1014.24|1015.74|1014.24|0
1629842100000|2021-08-24 21:55:00|1015.72|1014.22|1015.76|1014.26|1015.76|1014.26|1015.72|1014.22|0
1629842400000|2021-08-24 22:00:00|1015.67|1014.17|1015.63|1014.13|1015.78|1014.28|1015.52|1014.02|0
1629842700000|2021-08-24 22:05:00|1015.65|1014.15|1015.61|1014.11|1015.65|1014.15|1015.61|1014.11|0
1629843000000|2021-08-24 22:10:00|1015.65|1014.15|1015.65|1014.15|1015.65|1014.15|1015.61|1014.11|0
1629843300000|2021-08-24 22:15:00|1015.64|1014.14|1015.65|1014.15|1015.65|1014.15|1015.61|1014.11|0
1629843600000|2021-08-24 22:20:00|1015.63|1014.13|1015.61|1014.11|1015.65|1014.15|1015.61|1014.11|0
1629843900000|2021-08-24 22:25:00|1015.63|1014.13|1015.65|1014.15|1015.65|1014.15|1015.61|1014.11|0
1629844200000|2021-08-24 22:30:00|1015.66|1014.16|1015.7|1014.2|1015.7|1014.2|1015.61|1014.11|0
1629844500000|2021-08-24 22:35:00|1015.69|1014.19|1015.7|1014.2|1015.7|1014.2|1015.65|1014.15|0
1629844800000|2021-08-24 22:40:00|1015.72|1014.22|1015.7|1014.2|1015.74|1014.24|1015.7|1014.2|0
1629845100000|2021-08-24 22:45:00|1015.74|1014.24|1015.7|1014.2|1015.74|1014.24|1015.7|1014.2|0
1629845400000|2021-08-24 22:50:00|1015.69|1014.19|1015.61|1014.11|1015.69|1014.19|1015.61|1014.11|0
1629845700000|2021-08-24 22:55:00|1015.6|1014.1|1015.47|1013.97|1015.6|1014.1|1015.47|1013.97|0
1629846000000|2021-08-24 23:00:00|1015.48|1013.98|1015.38|1013.88|1015.56|1014.06|1015.38|1013.88|0
1629846300000|2021-08-24 23:05:00|1015.34|1013.84|1015.28|1013.78|1015.38|1013.88|1015.23|1013.73|0
1629846600000|2021-08-24 23:10:00|1015.27|1013.77|1015.32|1013.82|1015.32|1013.82|1015.23|1013.73|0
1629846900000|2021-08-24 23:15:00|1015.31|1013.81|1015.14|1013.64|1015.31|1013.81|1015.14|1013.64|0
1629847200000|2021-08-24 23:20:00|1015.15|1013.65|1015.14|1013.64|1015.19|1013.69|1015.1|1013.6|0
1629847500000|2021-08-24 23:25:00|1015.12|1013.62|1015.14|1013.64|1015.14|1013.64|1015.06|1013.56|0
1629847800000|2021-08-24 23:30:00|1015.1|1013.6|1015.19|1013.69|1015.23|1013.73|1015.06|1013.56|0
1629848100000|2021-08-24 23:35:00|1015.21|1013.71|1015.28|1013.78|1015.28|1013.78|1015.19|1013.69|0
1629848400000|2021-08-24 23:40:00|1015.29|1013.79|1015.23|1013.73|1015.32|1013.82|1015.23|1013.73|0
1629848700000|2021-08-24 23:45:00|1015.21|1013.71|1015|1013.5|1015.21|1013.71|1014.91|1013.41|0
1629849000000|2021-08-24 23:50:00|1015.02|1013.52|1015.13|1013.63|1015.22|1013.72|1015.02|1013.52|0
1629849300000|2021-08-24 23:55:00|1015.09|1013.59|1015.22|1013.72|1015.27|1013.77|1015.05|1013.55|0
1629849600000|2021-08-25 00:00:00|1015.21|1013.71|1015.6|1014.1|1015.64|1014.14|1015.18|1013.68|0
1629849900000|2021-08-25 00:05:00|1015.64|1014.14|1015.51|1014.01|1015.93|1014.43|1015.46|1013.96|0
1629850200000|2021-08-25 00:10:00|1015.52|1014.02|1015.6|1014.1|1015.64|1014.14|1015.51|1014.01|0
1629850500000|2021-08-25 00:15:00|1015.59|1014.09|1016.17|1014.67|1016.45|1014.95|1015.57|1014.07|0
1629850800000|2021-08-25 00:20:00|1016.18|1014.68|1016.43|1014.93|1016.43|1014.93|1016|1014.5|0
1629851100000|2021-08-25 00:25:00|1016.42|1014.92|1016.22|1014.72|1016.43|1014.93|1016.22|1014.72|0
1629851400000|2021-08-25 00:30:00|1016.19|1014.69|1016.1|1014.6|1016.19|1014.69|1015.9|1014.4|0
1629851700000|2021-08-25 00:35:00|1016.11|1014.61|1016.1|1014.6|1016.21|1014.71|1015.89|1014.39|0
1629852000000|2021-08-25 00:40:00|1016.09|1014.59|1015.98|1014.48|1016.09|1014.59|1015.88|1014.38|0
1629852300000|2021-08-25 00:45:00|1015.99|1014.49|1016|1014.5|1016.21|1014.71|1015.99|1014.49|0
1629852600000|2021-08-25 00:50:00|1015.99|1014.49|1016.1|1014.6|1016.1|1014.6|1015.99|1014.49|0
1629852900000|2021-08-25 00:55:00|1016.09|1014.59|1015.98|1014.48|1016.1|1014.6|1015.88|1014.38|0
1629853200000|2021-08-25 01:00:00|1015.95|1014.45|1015.78|1014.28|1015.99|1014.49|1015.56|1014.06|0
1629853500000|2021-08-25 01:05:00|1015.81|1014.31|1015.76|1014.26|1015.98|1014.48|1015.71|1014.21|0
1629853800000|2021-08-25 01:10:00|1015.66|1014.16|1015.88|1014.38|1015.88|1014.38|1015.66|1014.16|0
1629854100000|2021-08-25 01:15:00|1015.87|1014.37|1015.99|1014.49|1016.31|1014.81|1015.87|1014.37|0
1629854400000|2021-08-25 01:20:00|1016|1014.5|1015.79|1014.29|1016.05|1014.55|1015.79|1014.29|0
1629854700000|2021-08-25 01:25:00|1015.84|1014.34|1015.68|1014.18|1015.94|1014.44|1015.68|1014.18|0
1629855000000|2021-08-25 01:30:00|1015.7|1014.2|1016.14|1014.64|1016.2|1014.7|1015.57|1014.07|0
1629855300000|2021-08-25 01:35:00|1016.16|1014.66|1016.04|1014.54|1016.2|1014.7|1015.63|1014.13|0
1629855600000|2021-08-25 01:40:00|1016.02|1014.52|1016.19|1014.69|1016.3|1014.8|1015.89|1014.39|0
1629855900000|2021-08-25 01:45:00|1016.2|1014.7|1016.03|1014.53|1016.4|1014.9|1015.98|1014.48|0
1629856200000|2021-08-25 01:50:00|1016.01|1014.51|1015.88|1014.38|1016.13|1014.63|1015.77|1014.27|0
1629856500000|2021-08-25 01:55:00|1015.87|1014.37|1015.67|1014.17|1015.98|1014.48|1015.57|1014.07|0
1629856800000|2021-08-25 02:00:00|1015.66|1014.16|1015.98|1014.48|1015.98|1014.48|1015.61|1014.11|0
1629857100000|2021-08-25 02:05:00|1016|1014.5|1015.88|1014.38|1016.19|1014.69|1015.88|1014.38|0
1629857400000|2021-08-25 02:10:00|1015.89|1014.39|1015.63|1014.13|1015.99|1014.49|1015.58|1014.08|0
1629857700000|2021-08-25 02:15:00|1015.61|1014.11|1015.21|1013.71|1015.68|1014.18|1015.17|1013.67|0
1629858000000|2021-08-25 02:20:00|1015.19|1013.69|1014.31|1012.81|1015.27|1013.77|1014.31|1012.81|0
1629858300000|2021-08-25 02:25:00|1014.28|1012.78|1014.56|1013.06|1014.84|1013.34|1014.21|1012.71|0
1629858600000|2021-08-25 02:30:00|1014.54|1013.04|1014.94|1013.44|1015.04|1013.54|1014.51|1013.01|0
1629858900000|2021-08-25 02:35:00|1014.93|1013.43|1015.23|1013.73|1015.24|1013.74|1014.93|1013.43|0
1629859200000|2021-08-25 02:40:00|1015.24|1013.74|1015.02|1013.52|1015.24|1013.74|1014.82|1013.32|0
1629859500000|2021-08-25 02:45:00|1015.03|1013.53|1014.83|1013.33|1015.14|1013.64|1014.83|1013.33|0
1629859800000|2021-08-25 02:50:00|1014.85|1013.35|1014.87|1013.37|1015.04|1013.54|1014.77|1013.27|0
1629860100000|2021-08-25 02:55:00|1014.89|1013.39|1014.93|1013.43|1015.04|1013.54|1014.82|1013.32|0
1629860400000|2021-08-25 03:00:00|1014.9|1013.4|1014.35|1012.85|1014.9|1013.4|1013.98|1012.48|0
1629860700000|2021-08-25 03:05:00|1014.36|1012.86|1014.72|1013.22|1014.82|1013.32|1014.35|1012.85|0
1629861000000|2021-08-25 03:10:00|1014.73|1013.23|1014.83|1013.33|1014.93|1013.43|1014.61|1013.11|0
1629861300000|2021-08-25 03:15:00|1014.82|1013.32|1014.93|1013.43|1014.94|1013.44|1014.77|1013.27|0
1629861600000|2021-08-25 03:20:00|1014.94|1013.44|1014.87|1013.37|1014.94|1013.44|1014.72|1013.22|0
1629861900000|2021-08-25 03:25:00|1014.86|1013.36|1014.82|1013.32|1014.93|1013.43|1014.72|1013.22|0
1629862200000|2021-08-25 03:30:00|1014.83|1013.33|1015.19|1013.69|1015.25|1013.75|1014.77|1013.27|0
1629862500000|2021-08-25 03:35:00|1015.17|1013.67|1014.99|1013.49|1015.25|1013.75|1014.94|1013.44|0
1629862800000|2021-08-25 03:40:00|1014.97|1013.47|1014.98|1013.48|1015.05|1013.55|1014.94|1013.44|0
1629863100000|2021-08-25 03:45:00|1015|1013.5|1015.19|1013.69|1015.25|1013.75|1015|1013.5|0
1629863400000|2021-08-25 03:50:00|1015.18|1013.68|1014.93|1013.43|1015.34|1013.84|1014.87|1013.37|0
1629863700000|2021-08-25 03:55:00|1014.91|1013.41|1014.81|1013.31|1014.97|1013.47|1014.71|1013.21|0
1629864000000|2021-08-25 04:00:00|1014.77|1013.27|1014.67|1013.17|1014.83|1013.33|1014.62|1013.12|0
1629864300000|2021-08-25 04:05:00|1014.68|1013.18|1014.7|1013.2|1014.86|1013.36|1014.64|1013.14|0
1629864600000|2021-08-25 04:10:00|1014.71|1013.21|1014.75|1013.25|1014.81|1013.31|1014.7|1013.2|0
1629864900000|2021-08-25 04:15:00|1014.76|1013.26|1014.91|1013.41|1014.96|1013.46|1014.76|1013.26|0
1629865200000|2021-08-25 04:20:00|1014.92|1013.42|1014.91|1013.41|1015.01|1013.51|1014.91|1013.41|0
1629865500000|2021-08-25 04:25:00|1014.92|1013.42|1015.01|1013.51|1015.12|1013.62|1014.92|1013.42|0
1629865800000|2021-08-25 04:30:00|1014.98|1013.48|1014.81|1013.31|1014.98|1013.48|1014.81|1013.31|0
1629866100000|2021-08-25 04:35:00|1014.78|1013.28|1014.92|1013.42|1014.92|1013.42|1014.71|1013.21|0
1629866400000|2021-08-25 04:40:00|1014.94|1013.44|1014.8|1013.3|1014.96|1013.46|1014.74|1013.24|0
1629866700000|2021-08-25 04:45:00|1014.81|1013.31|1014.8|1013.3|1015.01|1013.51|1014.79|1013.29|0
1629867000000|2021-08-25 04:50:00|1014.78|1013.28|1014.8|1013.3|1014.8|1013.3|1014.7|1013.2|0
1629867300000|2021-08-25 04:55:00|1014.83|1013.33|1014.58|1013.08|1014.9|1013.4|1014.52|1013.02|0
1629867600000|2021-08-25 05:00:00|1014.56|1013.06|1015.01|1013.51|1015.12|1013.62|1014.52|1013.02|0
1629867900000|2021-08-25 05:05:00|1014.98|1013.48|1015.02|1013.52|1015.03|1013.53|1014.81|1013.31|0
1629868200000|2021-08-25 05:10:00|1014.99|1013.49|1015.03|1013.53|1015.08|1013.58|1014.82|1013.32|0
1629868500000|2021-08-25 05:15:00|1015.02|1013.52|1014.98|1013.48|1015.13|1013.63|1014.92|1013.42|0
1629868800000|2021-08-25 05:20:00|1014.99|1013.49|1014.91|1013.41|1015.09|1013.59|1014.81|1013.31|0
1629869100000|2021-08-25 05:25:00|1014.92|1013.42|1015.12|1013.62|1015.17|1013.67|1014.91|1013.41|0
1629869400000|2021-08-25 05:30:00|1015.1|1013.6|1015.38|1013.88|1015.44|1013.94|1015.01|1013.51|0
1629869700000|2021-08-25 05:35:00|1015.4|1013.9|1015.39|1013.89|1015.55|1014.05|1015.34|1013.84|0
1629870000000|2021-08-25 05:40:00|1015.38|1013.88|1015.26|1013.76|1015.45|1013.95|1015.25|1013.75|0
1629870300000|2021-08-25 05:45:00|1015.25|1013.75|1014.94|1013.44|1015.26|1013.76|1014.94|1013.44|0
1629870600000|2021-08-25 05:50:00|1014.95|1013.45|1014.96|1013.46|1015.05|1013.55|1014.84|1013.34|0
1629870900000|2021-08-25 05:55:00|1014.98|1013.48|1015.16|1013.66|1015.25|1013.75|1014.96|1013.46|0
1629871200000|2021-08-25 06:00:00|1015.17|1013.67|1015.15|1013.65|1015.26|1013.76|1014.85|1013.35|0
1629871500000|2021-08-25 06:05:00|1015.18|1013.68|1015.05|1013.55|1015.57|1014.07|1015.04|1013.54|0
1629871800000|2021-08-25 06:10:00|1015.06|1013.56|1015.37|1013.87|1015.57|1014.07|1015.05|1013.55|0
1629872100000|2021-08-25 06:15:00|1015.34|1013.84|1015.05|1013.55|1015.36|1013.86|1015.05|1013.55|0
1629872400000|2021-08-25 06:20:00|1015.06|1013.56|1014.95|1013.45|1015.06|1013.56|1014.75|1013.25|0
1629872700000|2021-08-25 06:25:00|1014.96|1013.46|1015.36|1013.86|1015.47|1013.97|1014.95|1013.45|0
1629873000000|2021-08-25 06:30:00|1015.33|1013.83|1014.84|1013.34|1015.33|1013.83|1014.64|1013.14|0
1629873300000|2021-08-25 06:35:00|1014.83|1013.33|1014.84|1013.34|1015.04|1013.54|1014.83|1013.33|0
1629873600000|2021-08-25 06:40:00|1014.87|1013.37|1015.05|1013.55|1015.25|1013.75|1014.87|1013.37|0
1629873900000|2021-08-25 06:45:00|1015.08|1013.58|1015.55|1014.05|1015.57|1014.07|1015.08|1013.58|0
1629874200000|2021-08-25 06:50:00|1015.56|1014.06|1015.77|1014.27|1015.87|1014.37|1015.46|1013.96|0
1629874500000|2021-08-25 06:55:00|1015.74|1014.24|1015.98|1014.48|1016.17|1014.67|1015.5|1014|0
1629874800000|2021-08-25 07:00:00|1016|1014.5|1017.39|1015.89|1019.39|1016.89|1015.75|1014.25|18
1629875100000|2021-08-25 07:05:00|1017.89|1016.14|1017.89|1016.39|1019.14|1016.89|1017.39|1015.64|102
1629875400000|2021-08-25 07:10:00|1017.64|1016.14|1018.14|1017.14|1018.39|1017.39|1017.14|1015.89|51
1629875700000|2021-08-25 07:15:00|1018.39|1017.39|1017.89|1016.89|1018.64|1017.64|1017.14|1016.39|68
1629876000000|2021-08-25 07:20:00|1018.14|1016.64|1016.64|1015.64|1018.14|1017.14|1016.64|1015.39|51
1629876300000|2021-08-25 07:25:00|1017.14|1015.89|1015.89|1014.64|1017.14|1015.89|1015.89|1014.64|3
1629876600000|2021-08-25 07:30:00|1015.64|1014.39|1014.89|1013.64|1016.14|1014.89|1014.89|1013.64|0
1629876900000|2021-08-25 07:35:00|1015.14|1013.89|1015.39|1014.39|1015.64|1014.39|1014.89|1013.64|0
1629877200000|2021-08-25 07:40:00|1015.22|1014.22|1016.47|1015.22|1016.72|1015.47|1015.22|1014.22|0
1629877500000|2021-08-25 07:45:00|1016.22|1014.97|1016.72|1015.47|1017.22|1015.97|1016.22|1014.97|4
1629877800000|2021-08-25 07:50:00|1016.47|1015.22|1016.47|1015.22|1016.97|1015.72|1016.47|1015.22|0
1629878100000|2021-08-25 07:55:00|1016.72|1015.47|1017.22|1015.97|1017.22|1016.22|1016.47|1015.22|8
1629878400000|2021-08-25 08:00:00|1016.97|1015.72|1015.97|1014.97|1016.97|1015.97|1015.97|1014.97|0
1629878700000|2021-08-25 08:05:00|1016.47|1015.22|1015.72|1014.47|1016.47|1015.22|1015.47|1014.47|1
1629879000000|2021-08-25 08:10:00|1015.47|1014.22|1016.97|1015.97|1017.22|1015.97|1015.47|1014.22|2
1629879300000|2021-08-25 08:15:00|1017.22|1016.22|1017.72|1016.47|1017.97|1016.72|1017.22|1016.22|1
1629879600000|2021-08-25 08:20:00|1017.47|1016.22|1018.22|1016.97|1018.22|1017.22|1017.47|1016.22|8
1629879900000|2021-08-25 08:25:00|1018.72|1017.22|1018.72|1017.47|1018.97|1017.97|1018.72|1017.22|12
1629880200000|2021-08-25 08:30:00|1018.47|1017.72|1018.97|1017.72|1018.97|1017.97|1018.47|1017.72|0
1629880500000|2021-08-25 08:35:00|1018.72|1017.47|1018.97|1017.97|1018.97|1017.97|1018.72|1017.47|0
1629880800000|2021-08-25 08:40:00|1019.22|1018.22|1019.22|1017.97|1019.47|1018.22|1019.22|1017.97|13
1629881100000|2021-08-25 08:45:00|1018.97|1017.72|1018.22|1016.97|1019.22|1017.97|1017.97|1016.72|0
1629881400000|2021-08-25 08:50:00|1018.47|1017.22|1018.72|1017.47|1018.72|1017.47|1018.22|1016.97|0
1629881700000|2021-08-25 08:55:00|1018.97|1017.72|1018.97|1017.72|1018.97|1017.97|1018.72|1017.47|0
1629882000000|2021-08-25 09:00:00|1018.72|1017.47|1018.97|1017.72|1019.22|1017.97|1018.47|1017.22|0
1629882300000|2021-08-25 09:05:00|1019.22|1017.97|1018.72|1017.47|1019.22|1017.97|1018.72|1017.47|0
1629882600000|2021-08-25 09:10:00|1018.47|1017.22|1018.72|1017.47|1018.97|1017.72|1018.47|1017.22|0
1629882900000|2021-08-25 09:15:00|1018.47|1017.22|1018.97|1017.72|1019.22|1018.22|1018.47|1017.22|8
1629883200000|2021-08-25 09:20:00|1019.22|1017.97|1017.47|1016.72|1019.22|1017.97|1017.47|1016.47|159
1629883500000|2021-08-25 09:25:00|1017.72|1016.47|1017.97|1016.72|1017.97|1016.97|1016.97|1015.72|67
1629883800000|2021-08-25 09:30:00|1018.22|1016.97|1017.72|1016.72|1018.22|1017.22|1017.72|1016.72|0
1629884100000|2021-08-25 09:35:00|1017.97|1016.97|1018.72|1017.47|1018.72|1017.72|1017.97|1016.97|0
1629884400000|2021-08-25 09:40:00||1017.72||1017.47||1017.72||1017.47|0
1629884700000|2021-08-25 09:45:00|1018.47|1017.22|1018.97|1017.97|1018.97|1017.97|1018.22|1016.97|0
1629885000000|2021-08-25 09:50:00|1019.22|1017.72|1018.97|1018.22|1019.22|1018.22|1018.72|1017.72|5
1629885300000|2021-08-25 09:55:00|1018.72|1017.97|1018.22|1017.47|1018.72|1017.97|1018.22|1017.47|26
1629885600000|2021-08-25 10:00:00|1017.97|1017.22|1017.97|1016.97|1018.22|1017.22|1017.72|1016.97|19
1629885900000|2021-08-25 10:05:00|1018.47|1016.72|1018.47|1017.47|1018.47|1017.47|1018.47|1016.72|3
1629886200000|2021-08-25 10:10:00|1018.72|1017.72|1018.97|1017.72|1018.97|1017.72|1018.72|1017.72|0
1629886500000|2021-08-25 10:15:00|1019.22|1017.97|1019.47|1018.47|1019.72|1018.47|1019.22|1017.97|3
1629886800000|2021-08-25 10:20:00|1019.97|1018.72|1020.22|1019.22|1020.47|1019.72|1019.97|1018.47|23
1629887100000|2021-08-25 10:25:00|1019.97|1018.72|1019.47|1018.72|1019.97|1018.72|1019.22|1018.22|25
1629887400000|2021-08-25 10:30:00|1019.97|1018.47|1019.97|1018.72|1019.97|1018.72|1019.97|1018.47|4
1629887700000|2021-08-25 10:35:00|1019.72|1018.97|1020.47|1019.22|1020.47|1019.47|1019.72|1018.97|0
1629888000000|2021-08-25 10:40:00|1020.22|1019.47|1019.72|1018.72|1020.72|1019.97|1019.72|1018.72|40
1629888300000|2021-08-25 10:45:00|1019.47|1018.97|1019.47|1018.22|1020.22|1018.97|1019.47|1018.22|13
1629888600000|2021-08-25 10:50:00|1019.22|1017.97|1019.47|1018.22|1019.47|1018.72|1019.22|1017.97|3
1629888900000|2021-08-25 10:55:00|1019.97|1018.47|1019.72|1018.47|1019.97|1018.97|1019.72|1018.22|1
1629889200000|2021-08-25 11:00:00||1018.72||1018.72||1018.72||1018.47|5
1629889500000|2021-08-25 11:05:00||1018.97||1018.97||1018.97||1018.97|0
1629889800000|2021-08-25 11:10:00|1020.22|1019.22|1020.47|1019.72|1020.72|1019.72|1020.22|1019.22|10
1629890100000|2021-08-25 11:15:00|1020.72|1019.47|1019.97|1018.72|1020.72|1019.72|1019.97|1018.72|1
1629890400000|2021-08-25 11:20:00|1019.72|1018.97|1019.97|1018.97|1020.22|1018.97|1019.22|1017.97|3
1629890700000|2021-08-25 11:25:00|1020.22|1018.72|1019.97|1018.72|1020.22|1018.97|1019.97|1018.72|0
1629891000000|2021-08-25 11:30:00|1020.22|1018.97|1019.72|1018.47|1020.22|1018.97|1019.72|1018.47|0
1629891300000|2021-08-25 11:35:00|1019.97|1018.72|1020.22|1019.22|1020.47|1019.47|1019.97|1018.72|6
1629891600000|2021-08-25 11:40:00|1020.39|1019.39|1020.39|1019.14|1020.39|1019.64|1020.39|1019.14|1
1629891900000|2021-08-25 11:45:00|1020.14|1019.39|1020.14|1018.89|1020.14|1019.39|1020.14|1018.89|0
1629892200000|2021-08-25 11:50:00|1020.39|1019.14|1020.14|1018.89|1020.39|1019.14|1020.14|1018.89|1
1629892500000|2021-08-25 11:55:00|1020.39|1019.14|1020.39|1019.64|1020.64|1019.64|1020.14|1019.14|29
1629892800000|2021-08-25 12:00:00|1020.89|1019.89|1020.89|1019.64|1021.14|1019.89|1020.89|1019.64|1
1629893100000|2021-08-25 12:05:00|1021.14|1019.89|1020.89|1019.64|1021.14|1020.39|1020.89|1019.64|11
1629893400000|2021-08-25 12:10:00|1020.64|1019.39|1020.64|1019.39|1020.64|1019.39|1020.64|1019.39|1
1629893700000|2021-08-25 12:15:00|1020.89|1019.64|1020.64|1019.39|1020.89|1019.64|1020.64|1019.39|2
1629894000000|2021-08-25 12:20:00|1020.89|1019.64|1020.89|1019.64|1020.89|1019.64|1020.64|1019.39|3
1629894300000|2021-08-25 12:25:00|1021.14|1019.89|1021.39|1019.64|1021.39|1020.14|1020.89|1019.64|0
1629894600000|2021-08-25 12:30:00|1021.14|1019.89|1020.89|1019.64|1021.14|1019.89|1020.64|1019.64|2
1629894900000|2021-08-25 12:35:00|1020.64|1019.39|1021.14|1019.89|1021.14|1019.89|1020.64|1019.39|0
1629895200000|2021-08-25 12:40:00|1020.89|1019.64|1020.89|1019.64|1021.14|1019.89|1020.89|1019.64|2
1629895500000|2021-08-25 12:45:00|1020.64|1019.39|1020.89|1019.89|1021.14|1019.89|1020.64|1019.39|2
1629895800000|2021-08-25 12:50:00|1021.14|1020.14|1021.39|1020.14|1021.39|1020.39|1021.14|1019.89|0
1629896100000|2021-08-25 12:55:00|1021.14|1019.89|1020.64|1019.64|1021.39|1020.14|1020.39|1019.39|54
1629896400000|2021-08-25 13:00:00|1020.89|1019.89|1020.89|1019.89|1020.89|1019.89|1020.89|1019.89|0
1629896700000|2021-08-25 13:05:00|1020.64|1019.39|1020.89|1019.64|1020.89|1019.64|1020.39|1019.14|9
1629897000000|2021-08-25 13:10:00|1021.14|1019.89|1020.89|1019.64|1021.14|1019.89|1020.64|1019.39|0
1629897300000|2021-08-25 13:15:00|1020.64|1019.39|1020.14|1018.89|1020.64|1019.64|1020.14|1018.89|0
1629897600000|2021-08-25 13:20:00|1020.39|1019.14|1020.39|1019.14|1020.39|1019.64|1020.14|1018.89|51
1629897900000|2021-08-25 13:25:00|1020.14|1019.64|1020.39|1019.39|1020.64|1019.64|1020.14|1019.39|1090
1629898200000|2021-08-25 13:30:00|1020.14|1018.89|1019.89|1018.64|1020.39|1019.14|1019.39|1018.39|45
1629898500000|2021-08-25 13:35:00|1020.14|1018.89|1020.89|1019.89|1020.89|1019.89|1020.14|1018.89|0
1629898800000|2021-08-25 13:40:00|1021.14|1020.14|1021.14|1019.89|1021.39|1020.14|1020.64|1019.39|11
1629899100000|2021-08-25 13:45:00|1020.89|1019.64|1020.39|1019.64|1021.14|1019.89|1019.89|1018.89|40
1629899400000|2021-08-25 13:50:00|1020.89|1019.89|1020.14|1019.39|1020.89|1019.89|1020.14|1019.14|43
1629899700000|2021-08-25 13:55:00|1020.39|1019.14|1020.14|1019.14|1020.39|1019.39|1019.64|1018.64|43
1629900000000|2021-08-25 14:00:00|1020.39|1018.89|1020.14|1019.14|1020.39|1019.14|1019.64|1018.64|35
1629900300000|2021-08-25 14:05:00|1020.39|1019.39|1020.39|1019.39|1020.39|1019.39|1019.64|1018.89|37
1629900600000|2021-08-25 14:10:00|1020.22|1019.22|1020.72|1019.97|1020.72|1019.97|1019.97|1018.97|61
1629900900000|2021-08-25 14:15:00|1020.47|1019.72|1019.93|1018.43|1020.72|1019.97|1019.93|1018.43|43
1629901200000|2021-08-25 14:20:00|1019.95|1018.45|1019.48|1017.98|1019.95|1018.45|1019.4|1017.9|5
1629901500000|2021-08-25 14:25:00|1019.44|1017.94|1019.53|1018.03|1019.66|1018.16|1019.23|1017.73|243
1629901800000|2021-08-25 14:30:00|1019.45|1017.95|1019.62|1018.12|1019.69|1018.19|1019.33|1017.83|16
1629902100000|2021-08-25 14:35:00|1019.64|1018.14|1019.65|1018.15|1019.79|1018.29|1019.3|1017.8|0
1629902400000|2021-08-25 14:40:00|1019.69|1018.19|1020.02|1018.52|1020.3|1018.8|1019.59|1018.09|0
1629902700000|2021-08-25 14:45:00|1020.04|1018.54|1019.83|1018.33|1020.22|1018.72|1019.71|1018.21|0
1629903000000|2021-08-25 14:50:00|1019.81|1018.31|1019.48|1017.98|1019.99|1018.49|1019.47|1017.97|1551
1629903300000|2021-08-25 14:55:00|1019.47|1017.97|1019.44|1017.94|1019.58|1018.08|1019.32|1017.82|0
1629903600000|2021-08-25 15:00:00|1019.45|1017.95|1019.47|1017.97|1019.57|1018.07|1019.27|1017.77|0
1629903900000|2021-08-25 15:05:00|1019.48|1017.98|1019.53|1018.03|1019.57|1018.07|1019.29|1017.79|0
1629904200000|2021-08-25 15:10:00|1019.55|1018.05|1019.82|1018.32|1019.99|1018.49|1019.4|1017.9|0
1629904500000|2021-08-25 15:15:00|1019.83|1018.33|1019.88|1018.38|1019.93|1018.43|1019.67|1018.17|0
1629904800000|2021-08-25 15:20:00|1019.87|1018.37|1019.78|1018.28|1019.93|1018.43|1019.69|1018.19|0
1629905100000|2021-08-25 15:25:00|1019.8|1018.3|1019.83|1018.33|1020.04|1018.54|1019.59|1018.09|0
1629905400000|2021-08-25 15:30:00|1019.75|1018.25|1019.83|1018.33|1020.17|1018.67|1019.73|1018.23|0
1629905700000|2021-08-25 15:35:00|1019.91|1018.41|1019.69|1018.19|1020.16|1018.66|1019.69|1018.19|0
1629906000000|2021-08-25 15:40:00|1019.7|1018.2|1020.01|1018.51|1020.12|1018.62|1019.7|1018.2|0
1629906300000|2021-08-25 15:45:00|1019.99|1018.49|1020.11|1018.61|1020.22|1018.72|1019.96|1018.46|0
1629906600000|2021-08-25 15:50:00|1020.19|1018.69|1020.32|1018.82|1020.35|1018.85|1020.12|1018.62|0
1629906900000|2021-08-25 15:55:00|1020.3|1018.8|1020.4|1018.9|1020.48|1018.98|1020.28|1018.78|0
1629907200000|2021-08-25 16:00:00|1020.32|1018.82|1020.19|1018.69|1020.45|1018.95|1020.07|1018.57|0
1629907500000|2021-08-25 16:05:00|1020.27|1018.77|1020.2|1018.7|1020.27|1018.77|1020.15|1018.65|0
1629907800000|2021-08-25 16:10:00|1020.22|1018.72|1019.99|1018.49|1020.39|1018.89|1019.98|1018.48|0
1629908100000|2021-08-25 16:15:00|1020.03|1018.53|1019.96|1018.46|1020.14|1018.64|1019.91|1018.41|0
1629908400000|2021-08-25 16:20:00|1019.94|1018.44|1020.35|1018.85|1020.35|1018.85|1019.94|1018.44|0
1629908700000|2021-08-25 16:25:00|1020.33|1018.83|1020.36|1018.86|1020.54|1019.04|1020.14|1018.64|0
1629909000000|2021-08-25 16:30:00|1020.38|1018.88|1020.19|1018.69|1020.46|1018.96|1020.17|1018.67|0
1629909300000|2021-08-25 16:35:00|1020.2|1018.7|1020.27|1018.77|1020.3|1018.8|1020.12|1018.62|0
1629909600000|2021-08-25 16:40:00|1020.28|1018.78|1020.09|1018.59|1020.36|1018.86|1020.07|1018.57|0
1629909900000|2021-08-25 16:45:00|1020.11|1018.61|1020.01|1018.51|1020.12|1018.62|1019.91|1018.41|0
1629910200000|2021-08-25 16:50:00|1019.99|1018.49|1020.06|1018.56|1020.15|1018.65|1019.96|1018.46|0
1629910500000|2021-08-25 16:55:00|1020.07|1018.57|1020.19|1018.69|1020.33|1018.83|1020.07|1018.57|0
1629910800000|2021-08-25 17:00:00|1020.17|1018.67|1020.06|1018.56|1020.17|1018.67|1019.96|1018.46|0
1629911100000|2021-08-25 17:05:00|1020.07|1018.57|1019.96|1018.46|1020.17|1018.67|1019.93|1018.43|0
1629911400000|2021-08-25 17:10:00|1020|1018.5|1019.97|1018.47|1020.09|1018.59|1019.94|1018.44|0
1629911700000|2021-08-25 17:15:00|1020.02|1018.52|1020.07|1018.57|1020.13|1018.63|1019.96|1018.46|0
1629912000000|2021-08-25 17:20:00|1020.09|1018.59|1020.04|1018.54|1020.1|1018.6|1019.91|1018.41|0
1629912300000|2021-08-25 17:25:00|1020.06|1018.56|1019.81|1018.31|1020.06|1018.56|1019.8|1018.3|0
1629912600000|2021-08-25 17:30:00|1019.8|1018.3|1019.93|1018.43|1020.02|1018.52|1019.8|1018.3|0
1629912900000|2021-08-25 17:35:00|1019.94|1018.44|1019.83|1018.33|1019.96|1018.46|1019.81|1018.31|0
1629913200000|2021-08-25 17:40:00|1019.85|1018.35|1020.07|1018.57|1020.07|1018.57|1019.81|1018.31|0
1629913500000|2021-08-25 17:45:00|1020.09|1018.59|1019.93|1018.43|1020.09|1018.59|1019.93|1018.43|0
1629913800000|2021-08-25 17:50:00|1019.94|1018.44|1019.93|1018.43|1019.94|1018.44|1019.81|1018.31|0
1629914100000|2021-08-25 17:55:00|1019.91|1018.41|1019.81|1018.31|1019.93|1018.43|1019.8|1018.3|0
1629914400000|2021-08-25 18:00:00|1019.83|1018.33|1019.81|1018.31|1019.93|1018.43|1019.78|1018.28|0
1629914700000|2021-08-25 18:05:00|1019.83|1018.33|1020.22|1018.72|1020.36|1018.86|1019.81|1018.31|0
1629915000000|2021-08-25 18:10:00|1020.23|1018.73|1020.07|1018.57|1020.25|1018.75|1020.06|1018.56|0
1629915300000|2021-08-25 18:15:00|1020.09|1018.59|1020.01|1018.51|1020.09|1018.59|1019.96|1018.46|0
1629915600000|2021-08-25 18:20:00|1020.02|1018.52|1019.94|1018.44|1020.02|1018.52|1019.88|1018.38|0
1629915900000|2021-08-25 18:25:00|1020.02|1018.52|1020.04|1018.54|1020.14|1018.64|1019.93|1018.43|0
1629916200000|2021-08-25 18:30:00|1020.03|1018.53|1019.89|1018.39|1020.06|1018.56|1019.81|1018.31|0
1629916500000|2021-08-25 18:35:00|1019.91|1018.41|1019.64|1018.14|1019.91|1018.41|1019.6|1018.1|0
1629916800000|2021-08-25 18:40:00|1019.72|1018.22|1019.91|1018.41|1019.93|1018.43|1019.64|1018.14|0
1629917100000|2021-08-25 18:45:00|1019.89|1018.39|1019.86|1018.36|1019.91|1018.41|1019.86|1018.36|0
1629917400000|2021-08-25 18:50:00|1019.88|1018.38|1019.98|1018.48|1020.01|1018.51|1019.86|1018.36|0
1629917700000|2021-08-25 18:55:00|1019.99|1018.49|1019.99|1018.49|1020.02|1018.52|1019.98|1018.48|0
1629918000000|2021-08-25 19:00:00|1019.98|1018.48|1019.7|1018.2|1020.02|1018.52|1019.6|1018.1|0
1629918300000|2021-08-25 19:05:00|1019.72|1018.22|1019.8|1018.3|1019.83|1018.33|1019.6|1018.1|0
1629918600000|2021-08-25 19:10:00|1019.81|1018.31|1019.44|1017.94|1019.81|1018.31|1019.42|1017.92|0
1629918900000|2021-08-25 19:15:00|1019.48|1017.98|1019.54|1018.04|1019.54|1018.04|1019.31|1017.81|0
1629919200000|2021-08-25 19:20:00|1019.52|1018.02|1019.54|1018.04|1019.55|1018.05|1019.41|1017.91|0
1629919500000|2021-08-25 19:25:00|1019.55|1018.05|1019.75|1018.25|1019.88|1018.38|1019.55|1018.05|0
1629919800000|2021-08-25 19:30:00|1019.76|1018.26|1019.85|1018.35|1019.86|1018.36|1019.76|1018.26|0
1629920100000|2021-08-25 19:35:00|1019.86|1018.36|1019.85|1018.35|1020.02|1018.52|1019.76|1018.26|0
1629920400000|2021-08-25 19:40:00|1019.76|1018.26|1020.07|1018.57|1020.11|1018.61|1019.62|1018.12|0
1629920700000|2021-08-25 19:45:00|1020.09|1018.59|1019.6|1018.1|1020.3|1018.8|1019.59|1018.09|0
1629921000000|2021-08-25 19:50:00|1019.65|1018.15|1019.76|1018.26|1019.83|1018.33|1019.59|1018.09|0
1629921300000|2021-08-25 19:55:00|1019.78|1018.28|1019.61|1018.11|1019.96|1018.46|1019.42|1017.92|0
1629921600000|2021-08-25 20:00:00|1019.6|1018.1|1019.57|1018.07|1019.76|1018.26|1019.48|1017.98|0
1629921900000|2021-08-25 20:05:00|1019.63|1018.13|1019.39|1017.89|1019.67|1018.17|1019.34|1017.84|0
1629922200000|2021-08-25 20:10:00|1019.38|1017.88|1019.67|1018.17|1019.72|1018.22|1019.34|1017.84|0
1629922500000|2021-08-25 20:15:00|1019.68|1018.18|1019.52|1018.02|1019.72|1018.22|1019.48|1017.98|0
1629922800000|2021-08-25 20:20:00|1019.53|1018.03|1019.57|1018.07|1019.57|1018.07|1019.48|1017.98|0
1629923100000|2021-08-25 20:25:00|1019.56|1018.06|1019.57|1018.07|1019.57|1018.07|1019.48|1017.98|0
1629923400000|2021-08-25 20:30:00|1019.63|1018.13|1019.63|1018.13|1019.63|1018.13|1019.57|1018.07|0
1629923700000|2021-08-25 20:35:00|1019.64|1018.14|1019.67|1018.17|1019.72|1018.22|1019.64|1018.14|0
1629924000000|2021-08-25 20:40:00|1019.63|1018.13|1019.76|1018.26|1019.76|1018.26|1019.63|1018.13|0
1629924300000|2021-08-25 20:45:00|1019.75|1018.25|1019.65|1018.15|1019.75|1018.25|1019.65|1018.15|0
1629924600000|2021-08-25 20:50:00|1019.61|1018.11|1019.7|1018.2|1019.7|1018.2|1019.61|1018.11|0
1629924900000|2021-08-25 20:55:00|1019.71|1018.21|1019.69|1018.19|1019.74|1018.24|1019.65|1018.15|0
1629925200000|2021-08-25 21:00:00|1019.71|1018.21|1019.64|1018.14|1019.71|1018.21|1019.6|1018.1|0
1629925500000|2021-08-25 21:05:00|1019.66|1018.16|1019.66|1018.16|1019.66|1018.16|1019.66|1018.16|0
1629925800000|2021-08-25 21:10:00|1019.68|1018.18|1019.64|1018.14|1019.68|1018.18|1019.62|1018.12|0
1629926100000|2021-08-25 21:15:00|1019.66|1018.16|1019.64|1018.14|1019.66|1018.16|1019.64|1018.14|0
1629926400000|2021-08-25 21:20:00|1019.66|1018.16|1019.66|1018.16|1019.69|1018.19|1019.62|1018.12|0
1629926700000|2021-08-25 21:25:00|1019.64|1018.14|1019.64|1018.14|1019.73|1018.23|1019.64|1018.14|0
1629927000000|2021-08-25 21:30:00|1019.69|1018.19|1019.71|1018.21|1019.71|1018.21|1019.68|1018.18|0
1629927600000|2021-08-25 21:40:00|1019.69|1018.19|1019.73|1018.23|1019.73|1018.23|1019.69|1018.19|0
1629927900000|2021-08-25 21:45:00|1019.75|1018.25|1019.73|1018.23|1019.75|1018.25|1019.73|1018.23|0
1629928500000|2021-08-25 21:55:00|1019.75|1018.25|1019.77|1018.27|1019.79|1018.29|1019.75|1018.25|0
1629928800000|2021-08-25 22:00:00|1019.78|1018.28|1019.55|1018.05|1019.81|1018.31|1019.55|1018.05|0
1629929100000|2021-08-25 22:05:00|1019.54|1018.04|1019.55|1018.05|1019.55|1018.05|1019.5|1018|0
1629929400000|2021-08-25 22:10:00|1019.61|1018.11|1019.46|1017.96|1019.61|1018.11|1019.46|1017.96|0
1629929700000|2021-08-25 22:15:00|1019.5|1018|1019.5|1018|1019.55|1018.05|1019.5|1018|0
1629930000000|2021-08-25 22:20:00|1019.51|1018.01|1019.46|1017.96|1019.55|1018.05|1019.41|1017.91|0
1629930300000|2021-08-25 22:25:00|1019.45|1017.95|1019.5|1018|1019.5|1018|1019.41|1017.91|0
1629930600000|2021-08-25 22:30:00|1019.51|1018.01|1019.65|1018.15|1019.65|1018.15|1019.51|1018.01|0
1629930900000|2021-08-25 22:35:00|1019.66|1018.16|1019.65|1018.15|1019.7|1018.2|1019.61|1018.11|0
1629931200000|2021-08-25 22:40:00|1019.61|1018.11|1019.61|1018.11|1019.65|1018.15|1019.61|1018.11|0
1629931500000|2021-08-25 22:45:00|1019.63|1018.13|1019.61|1018.11|1019.65|1018.15|1019.55|1018.05|0
1629931800000|2021-08-25 22:50:00|1019.62|1018.12|1019.65|1018.15|1019.7|1018.2|1019.62|1018.12|0
1629932100000|2021-08-25 22:55:00|1019.61|1018.11|1019.61|1018.11|1019.65|1018.15|1019.61|1018.11|0
1629932400000|2021-08-25 23:00:00|1019.62|1018.12|1019.61|1018.11|1019.65|1018.15|1019.61|1018.11|0
1629932700000|2021-08-25 23:05:00|1019.6|1018.1|1019.55|1018.05|1019.6|1018.1|1019.5|1018|0
1629933000000|2021-08-25 23:10:00|1019.61|1018.11|1019.55|1018.05|1019.61|1018.11|1019.55|1018.05|0
1629933300000|2021-08-25 23:15:00|1019.61|1018.11|1019.55|1018.05|1019.61|1018.11|1019.55|1018.05|0
1629933600000|2021-08-25 23:20:00|1019.57|1018.07|1019.5|1018|1019.57|1018.07|1019.5|1018|0
1629933900000|2021-08-25 23:25:00|1019.49|1017.99|1019.48|1017.98|1019.5|1018|1019.46|1017.96|0
1629934200000|2021-08-25 23:30:00|1019.47|1017.97|1019.7|1018.2|1019.7|1018.2|1019.46|1017.96|0
1629934500000|2021-08-25 23:35:00|1019.69|1018.19|1019.61|1018.11|1019.69|1018.19|1019.61|1018.11|0
1629934800000|2021-08-25 23:40:00|1019.62|1018.12|1019.68|1018.18|1019.7|1018.2|1019.62|1018.12|0
1629935100000|2021-08-25 23:45:00|1019.7|1018.2|1019.5|1018|1019.7|1018.2|1019.46|1017.96|0
1629935400000|2021-08-25 23:50:00|1019.49|1017.99|1019.5|1018|1019.5|1018|1019.46|1017.96|0
1629935700000|2021-08-25 23:55:00|1019.49|1017.99|1019.46|1017.96|1019.5|1018|1019.43|1017.93|0
1629936000000|2021-08-26 00:00:00|1019.5|1018|1019.14|1017.64|1019.5|1018|1019.14|1017.64|0
1629936300000|2021-08-26 00:05:00|1019.15|1017.65|1019.14|1017.64|1019.23|1017.73|1019.1|1017.6|0
1629936600000|2021-08-26 00:10:00|1019.1|1017.6|1019.1|1017.6|1019.23|1017.73|1019.1|1017.6|0
1629936900000|2021-08-26 00:15:00|1018.64|1017.14|1018.68|1017.18|1018.92|1017.42|1018.51|1017.01|0
1629937200000|2021-08-26 00:20:00|1018.67|1017.17|1018.23|1016.73|1018.78|1017.28|1018.13|1016.63|0
1629937500000|2021-08-26 00:25:00|1018.21|1016.71|1018.25|1016.75|1018.34|1016.84|1017.92|1016.42|0
1629937800000|2021-08-26 00:30:00|1018.24|1016.74|1018.56|1017.06|1018.56|1017.06|1018.03|1016.53|0
1629938100000|2021-08-26 00:35:00|1018.52|1017.02|1018.13|1016.63|1018.56|1017.06|1018.08|1016.58|0
1629938400000|2021-08-26 00:40:00|1018.12|1016.62|1018.29|1016.79|1018.29|1016.79|1017.97|1016.47|0
1629938700000|2021-08-26 00:45:00|1018.3|1016.8|1018.23|1016.73|1018.35|1016.85|1018.13|1016.63|0
1629939000000|2021-08-26 00:50:00|1018.2|1016.7|1018.13|1016.63|1018.24|1016.74|1018.13|1016.63|0
1629939300000|2021-08-26 00:55:00|1018.17|1016.67|1018.44|1016.94|1018.44|1016.94|1018.17|1016.67|0
1629939600000|2021-08-26 01:00:00|1018.41|1016.91|1018.22|1016.72|1018.41|1016.91|1018.02|1016.52|0
1629939900000|2021-08-26 01:05:00|1018.19|1016.69|1017.98|1016.48|1018.33|1016.83|1017.98|1016.48|0
1629940200000|2021-08-26 01:10:00|1017.95|1016.45|1018.03|1016.53|1018.14|1016.64|1017.77|1016.27|0
1629940500000|2021-08-26 01:15:00|1018.02|1016.52|1018.29|1016.79|1018.35|1016.85|1017.92|1016.42|0
1629940800000|2021-08-26 01:20:00|1018.31|1016.81|1018.34|1016.84|1018.56|1017.06|1018.23|1016.73|0
1629941100000|2021-08-26 01:25:00|1018.35|1016.85|1018.45|1016.95|1018.55|1017.05|1018.34|1016.84|0
1629941400000|2021-08-26 01:30:00|1018.55|1017.05|1017.82|1016.32|1018.55|1017.05|1017.81|1016.31|0
1629941700000|2021-08-26 01:35:00|1017.81|1016.31|1018.43|1016.93|1018.44|1016.94|1017.7|1016.2|0
1629942000000|2021-08-26 01:40:00|1018.45|1016.95|1018.27|1016.77|1018.48|1016.98|1018.22|1016.72|0
1629942300000|2021-08-26 01:45:00|1018.29|1016.79|1018.6|1017.1|1018.66|1017.16|1018.27|1016.77|0
1629942600000|2021-08-26 01:50:00|1018.58|1017.08|1018.77|1017.27|1019.09|1017.59|1018.55|1017.05|0
1629942900000|2021-08-26 01:55:00|1018.76|1017.26|1018.35|1016.85|1018.77|1017.27|1018.35|1016.85|0
1629943200000|2021-08-26 02:00:00|1018.36|1016.86|1017.93|1016.43|1018.51|1017.01|1017.87|1016.37|0
1629943500000|2021-08-26 02:05:00|1017.92|1016.42|1017.8|1016.3|1018.01|1016.51|1017.69|1016.19|0
1629943800000|2021-08-26 02:10:00|1017.78|1016.28|1017.97|1016.47|1018.08|1016.58|1017.69|1016.19|0
1629944100000|2021-08-26 02:15:00|1018|1016.5|1017.65|1016.15|1018.07|1016.57|1017.65|1016.15|0
1629944400000|2021-08-26 02:20:00|1017.66|1016.16|1017.55|1016.05|1017.76|1016.26|1017.49|1015.99|0
1629944700000|2021-08-26 02:25:00|1017.53|1016.03|1017.38|1015.88|1017.66|1016.16|1017.34|1015.84|0
1629945000000|2021-08-26 02:30:00|1017.39|1015.89|1017.36|1015.86|1017.44|1015.94|1017.13|1015.63|0
1629945300000|2021-08-26 02:35:00|1017.35|1015.85|1017.35|1015.85|1017.46|1015.96|1017.24|1015.74|0
1629945600000|2021-08-26 02:40:00|1017.36|1015.86|1017.56|1016.06|1017.56|1016.06|1017.14|1015.64|0
1629945900000|2021-08-26 02:45:00|1017.53|1016.03|1017.87|1016.37|1017.92|1016.42|1017.46|1015.96|0
1629946200000|2021-08-26 02:50:00|1017.89|1016.39|1017.87|1016.37|1017.98|1016.48|1017.66|1016.16|0
1629946500000|2021-08-26 02:55:00|1017.85|1016.35|1017.99|1016.49|1018.08|1016.58|1017.81|1016.31|0
1629946800000|2021-08-26 03:00:00|1017.98|1016.48|1017.77|1016.27|1018.08|1016.58|1017.67|1016.17|0
1629947100000|2021-08-26 03:05:00|1017.75|1016.25|1017.66|1016.16|1017.87|1016.37|1017.66|1016.16|0
1629947400000|2021-08-26 03:10:00|1017.63|1016.13|1017.24|1015.74|1017.63|1016.13|1017.24|1015.74|0
1629947700000|2021-08-26 03:15:00|1017.18|1015.68|1017.36|1015.86|1017.45|1015.95|1017.14|1015.64|0
1629948000000|2021-08-26 03:20:00|1017.39|1015.89|1017.46|1015.96|1017.46|1015.96|1017.14|1015.64|0
1629948300000|2021-08-26 03:25:00|1017.5|1016|1017.78|1016.28|1017.78|1016.28|1017.46|1015.96|0
1629948600000|2021-08-26 03:30:00|1017.76|1016.26|1017.68|1016.18|1017.78|1016.28|1017.58|1016.08|0
1629948900000|2021-08-26 03:35:00|1017.69|1016.19|1018|1016.5|1018|1016.5|1017.69|1016.19|0
1629949200000|2021-08-26 03:40:00|1017.98|1016.48|1017.84|1016.34|1018|1016.5|1017.79|1016.29|0
1629949500000|2021-08-26 03:45:00|1017.83|1016.33|1017.71|1016.21|1017.89|1016.39|1017.68|1016.18|0
1629949800000|2021-08-26 03:50:00|1017.7|1016.2|1017.73|1016.23|1017.79|1016.29|1017.66|1016.16|0
1629950100000|2021-08-26 03:55:00|1017.71|1016.21|1017.84|1016.34|1017.9|1016.4|1017.69|1016.19|0
1629950400000|2021-08-26 04:00:00|1017.82|1016.32|1017.8|1016.3|1017.9|1016.4|1017.69|1016.19|0
1629950700000|2021-08-26 04:05:00|1017.79|1016.29|1017.9|1016.4|1017.9|1016.4|1017.79|1016.29|0
1629951000000|2021-08-26 04:10:00|1017.88|1016.38|1017.9|1016.4|1018.01|1016.51|1017.83|1016.33|0
1629951300000|2021-08-26 04:15:00|1017.89|1016.39|1018.01|1016.51|1018.01|1016.51|1017.85|1016.35|0
1629951600000|2021-08-26 04:20:00|1017.99|1016.49|1017.91|1016.41|1018.01|1016.51|1017.85|1016.35|0
1629952200000|2021-08-26 04:30:00|1017.92|1016.42|1018.03|1016.53|1018.03|1016.53|1017.92|1016.42|0
1629952500000|2021-08-26 04:35:00|1018.02|1016.52|1017.93|1016.43|1018.02|1016.52|1017.92|1016.42|0
1629952800000|2021-08-26 04:40:00|1017.96|1016.46|1017.96|1016.46|1018.03|1016.53|1017.92|1016.42|0
1629953100000|2021-08-26 04:45:00|1017.95|1016.45|1017.91|1016.41|1017.95|1016.45|1017.81|1016.31|0
1629953400000|2021-08-26 04:50:00|1017.92|1016.42|1017.86|1016.36|1018.02|1016.52|1017.81|1016.31|0
1629953700000|2021-08-26 04:55:00|1017.85|1016.35|1017.75|1016.25|1017.86|1016.36|1017.7|1016.2|0
1629954000000|2021-08-26 05:00:00|1017.74|1016.24|1017.7|1016.2|1017.93|1016.43|1017.61|1016.11|0
1629954300000|2021-08-26 05:05:00|1017.67|1016.17|1017.86|1016.36|1017.93|1016.43|1017.61|1016.11|0
1629954600000|2021-08-26 05:10:00|1017.85|1016.35|1017.95|1016.45|1018.01|1016.51|1017.81|1016.31|0
1629954900000|2021-08-26 05:15:00|1017.96|1016.46|1018.03|1016.53|1018.03|1016.53|1017.81|1016.31|0
1629955200000|2021-08-26 05:20:00|1018.02|1016.52|1018.33|1016.83|1018.43|1016.93|1018.02|1016.52|0
1629955500000|2021-08-26 05:25:00|1018.31|1016.81|1018.23|1016.73|1018.33|1016.83|1018.12|1016.62|0
1629955800000|2021-08-26 05:30:00|1018.21|1016.71|1018.02|1016.52|1018.21|1016.71|1017.92|1016.42|0
1629956100000|2021-08-26 05:35:00|1018.01|1016.51|1018.02|1016.52|1018.13|1016.63|1017.91|1016.41|0
1629956400000|2021-08-26 05:40:00|1018.03|1016.53|1018.24|1016.74|1018.24|1016.74|1018.02|1016.52|0
1629956700000|2021-08-26 05:45:00|1018.23|1016.73|1018.24|1016.74|1018.35|1016.85|1018.14|1016.64|0
1629957000000|2021-08-26 05:50:00|1018.23|1016.73|1017.95|1016.45|1018.23|1016.73|1017.94|1016.44|0
1629957300000|2021-08-26 05:55:00|1017.92|1016.42|1017.95|1016.45|1018.05|1016.55|1017.79|1016.29|0
1629957600000|2021-08-26 06:00:00|1017.97|1016.47|1017.74|1016.24|1018.05|1016.55|1017.28|1015.78|0
1629957900000|2021-08-26 06:05:00|1017.72|1016.22|1016.67|1015.17|1017.74|1016.24|1016.67|1015.17|0
1629958200000|2021-08-26 06:10:00|1016.66|1015.16|1016.37|1014.87|1016.66|1015.16|1016.24|1014.74|0
1629958500000|2021-08-26 06:15:00|1016.39|1014.89|1016.67|1015.17|1016.76|1015.26|1016.23|1014.73|0
1629958800000|2021-08-26 06:20:00|1016.66|1015.16|1016.14|1014.64|1016.76|1015.26|1016.13|1014.63|0
1629959100000|2021-08-26 06:25:00|1016.11|1014.61|1016.43|1014.93|1016.5|1015|1016.04|1014.54|0
1629959400000|2021-08-26 06:30:00|1016.41|1014.91|1016.4|1014.9|1016.6|1015.1|1016.23|1014.73|0
1629959700000|2021-08-26 06:35:00|1016.43|1014.93|1016.28|1014.78|1016.6|1015.1|1016.18|1014.68|0
1629960000000|2021-08-26 06:40:00|1016.25|1014.75|1015.56|1014.06|1016.25|1014.75|1015.47|1013.97|0
1629960300000|2021-08-26 06:45:00|1015.55|1014.05|1015.56|1014.06|1015.87|1014.37|1015.47|1013.97|0
1629960600000|2021-08-26 06:50:00|1015.57|1014.07|1015.57|1014.07|1015.78|1014.28|1015.15|1013.65|0
1629960900000|2021-08-26 06:55:00|1015.6|1014.1|1016.04|1014.54|1016.1|1014.6|1015.46|1013.96|0
1629961200000|2021-08-26 07:00:00|1016.01|1014.51|1014.62|1013.12|1016.68|1015.18|1014.62|1013.12|7
1629961500000|2021-08-26 07:05:00|1014.59|1013.09|1012.83|1011.33|1015.45|1013.95|1012.67|1011.17|19
1629961800000|2021-08-26 07:10:00|1012.82|1011.32|1013.77|1012.27|1014.18|1012.68|1012.36|1010.86|24
1629962100000|2021-08-26 07:15:00|1013.8|1012.3|1014.33|1012.83|1014.33|1012.83|1013.05|1011.55|41
1629962400000|2021-08-26 07:20:00|1014.27|1012.77|1013.62|1012.12|1014.27|1012.77|1012.59|1011.09|148
1629962700000|2021-08-26 07:25:00|1013.65|1012.15|1014.97|1013.97|1015.6|1014.47|1013.36|1011.86|56
1629963000000|2021-08-26 07:30:00|1015.22|1014.22|1016.22|1015.22|1016.72|1015.97|1015.22|1014.22|58
1629963300000|2021-08-26 07:35:00|1016.47|1015.47|1016.22|1014.97|1017.47|1016.22|1015.97|1014.97|6
1629963600000|2021-08-26 07:40:00|1016.47|1015.22|1016.72|1015.47|1016.97|1015.97|1015.47|1014.22|0
1629963900000|2021-08-26 07:45:00|1016.97|1015.72|1017.47|1016.22|1017.47|1016.22|1016.72|1015.47|7
1629964200000|2021-08-26 07:50:00|1017.72|1016.47|1016.47|1015.47|1017.97|1016.72|1016.47|1015.47|0
1629964500000|2021-08-26 07:55:00|1016.72|1015.72|1018.22|1017.22|1018.47|1017.47|1016.47|1015.47|25
1629964800000|2021-08-26 08:00:00|1018.47|1016.97|1018.22|1017.22|1018.47|1017.72|1018.22|1016.97|0
1629965100000|2021-08-26 08:05:00|1018.47|1016.97|1018.22|1017.22|1018.47|1017.22|1017.97|1016.72|23
1629965400000|2021-08-26 08:10:00|1018.47|1017.47|1018.54|1017.54|1019.22|1018.04|1018.29|1017.22|12
1629965700000|2021-08-26 08:15:00|1018.79|1017.79|1019.04|1018.04|1019.29|1018.04|1018.79|1017.54|1
1629966000000|2021-08-26 08:20:00|1018.79|1017.79|1019.54|1018.54|1020.04|1018.79|1018.54|1017.54|12
1629966300000|2021-08-26 08:25:00|1019.29|1018.29|1019.04|1018.04|1019.54|1018.54|1019.04|1018.04|2
1629966600000|2021-08-26 08:30:00|1019.29|1018.29|1019.04|1018.04|1019.54|1018.54|1018.79|1017.79|1
1629966900000|2021-08-26 08:35:00|1019.29|1018.29|1019.04|1018.04|1020.04|1018.79|1019.04|1018.04|1
1629967200000|2021-08-26 08:40:00|1018.79|1017.79|1018.79|1017.79|1019.04|1018.04|1018.54|1017.54|0
1629967500000|2021-08-26 08:45:00|1019.04|1018.04|1018.54|1017.29|1019.04|1018.04|1018.29|1017.29|0
1629967800000|2021-08-26 08:50:00|1018.29|1017.04|1018.29|1017.29|1018.29|1017.29|1018.04|1017.04|0
1629968100000|2021-08-26 08:55:00|1018.04|1017.04|1018.29|1017.29|1018.29|1017.29|1017.54|1016.79|1
1629968400000|2021-08-26 09:00:00|1018.54|1017.54|1017.54|1016.54|1018.54|1017.54|1017.29|1016.29|20
1629968700000|2021-08-26 09:05:00|1017.29|1016.29|1018.54|1017.54|1018.54|1017.54|1017.04|1016.04|0
1629969000000|2021-08-26 09:10:00|1018.29|1017.29|1018.29|1017.29|1018.54|1017.54|1018.04|1017.29|14
1629969300000|2021-08-26 09:15:00|1018.79|1017.04|1018.79|1017.79|1018.79|1017.79|1018.29|1017.04|14
1629969600000|2021-08-26 09:20:00|1019.04|1018.04|1018.29|1017.04|1019.04|1018.04|1018.04|1017.04|7
1629969900000|2021-08-26 09:25:00|1018.04|1017.29|1018.04|1017.04|1018.29|1017.29|1017.54|1016.79|29
1629970200000|2021-08-26 09:30:00|1017.79|1016.54|1017.04|1016.04|1017.79|1016.54|1016.79|1015.79|15
1629970500000|2021-08-26 09:35:00|1017.29|1015.79|1016.29|1015.54|1017.29|1015.79|1016.29|1015.54|7
1629970800000|2021-08-26 09:40:00|1016.54|1015.79|1017.29|1016.04|1017.54|1016.79|1016.54|1015.79|93
1629971100000|2021-08-26 09:45:00|1017.04|1015.79|1017.54|1016.29|1017.54|1016.54|1016.79|1015.79|29
1629971400000|2021-08-26 09:50:00|1017.29|1016.54|1017.04|1016.29|1017.29|1016.54|1016.29|1015.54|6
1629971700000|2021-08-26 09:55:00|1017.54|1016.54|1016.79|1015.79|1017.79|1016.54|1016.29|1015.54|12
1629972000000|2021-08-26 10:00:00|1017.04|1016.04|1017.54|1016.29|1017.79|1016.54|1016.79|1016.04|12
1629972300000|2021-08-26 10:05:00|1017.29|1016.54|1016.54|1015.54|1017.29|1016.54|1016.54|1015.54|6
1629972600000|2021-08-26 10:10:00|1016.29|1015.79|1016.04|1015.29|1016.79|1015.79|1015.79|1015.04|12
1629972900000|2021-08-26 10:15:00|1015.79|1014.79|1015.54|1014.54|1015.79|1014.79|1015.29|1014.54|15
1629973200000|2021-08-26 10:20:00|1015.79|1014.79|1015.54|1014.79|1016.04|1015.04|1015.54|1014.54|6
1629973500000|2021-08-26 10:25:00|1016.04|1015.04|1016.04|1015.04|1016.04|1015.04|1015.54|1014.54|12
1629973800000|2021-08-26 10:30:00|1015.79|1015.29|1016.04|1015.04|1016.79|1015.54|1015.79|1015.04|12
1629974100000|2021-08-26 10:35:00|1015.79|1014.79|1016.29|1015.54|1016.54|1015.54|1015.79|1014.79|9
1629974400000|2021-08-26 10:40:00|1016.54|1015.29|1016.29|1015.04|1016.54|1015.54|1015.79|1015.04|18
1629974700000|2021-08-26 10:45:00|1016.04|1015.29|1016.79|1015.79|1016.79|1015.79|1016.04|1015.29|13
1629975000000|2021-08-26 10:50:00|1016.54|1016.04|1016.79|1016.04|1017.04|1016.04|1016.54|1015.79|6
1629975300000|2021-08-26 10:55:00|1016.54|1015.79|1017.54|1016.79|1017.79|1016.79|1016.54|1015.79|12
1629975600000|2021-08-26 11:00:00|1017.79|1017.04|1017.79|1016.79|1017.79|1017.04|1017.54|1016.54|12
1629975900000|2021-08-26 11:05:00|1017.54|1016.54|1018.04|1017.04|1018.04|1017.04|1017.29|1016.54|6
1629976200000|2021-08-26 11:10:00|1017.79||1018.04||1018.54||1017.79||0
1629976500000|2021-08-26 11:15:00|1017.79|1016.79|1018.04|1017.04|1018.04|1017.04|1017.54|1016.79|0
1629976800000|2021-08-26 11:20:00|1018.29|1017.29|1018.54|1017.54|1018.54|1017.54|1018.29|1017.29|0
1629977100000|2021-08-26 11:25:00|1019.04|1017.79|1018.04|1017.04|1019.04|1018.04|1018.04|1017.04|10
1629977400000|2021-08-26 11:30:00|1017.79|1016.79|1018.04|1017.04|1018.04|1017.04|1017.79|1016.79|9
1629977700000|2021-08-26 11:35:00|1018.29|1017.29|1018.54|1017.54|1019.04|1017.54|1018.04|1017.04|0
1629978000000|2021-08-26 11:40:00|1018.48|1017.48|1018.23|1017.23|1018.98|1017.73|1018.23|1017.23|20
1629978300000|2021-08-26 11:45:00|1017.98|1017.48|1018.23|1017.23|1018.48|1017.48|1017.98|1016.98|5
1629978600000|2021-08-26 11:50:00|1017.98|1016.98|1017.98|1017.23|1018.23|1017.23|1017.98|1016.98|0
1629978900000|2021-08-26 11:55:00|1018.23|1017.48|1018.48|1017.48|1018.48|1017.73|1018.23|1017.48|0
1629979200000|2021-08-26 12:00:00|1018.98|1017.23|1018.48|1017.48|1018.98|1017.48|1018.23|1017.23|0
1629979500000|2021-08-26 12:05:00|1018.73|1017.73|1018.73|1017.73|1018.73|1017.73|1018.48|1017.48|0
1629979800000|2021-08-26 12:10:00|1018.98|1017.98|1018.98|1017.98|1018.98|1017.98|1018.73|1017.73|0
1629980100000|2021-08-26 12:15:00|1018.73|1017.73|1018.73|1017.73|1018.73|1017.98|1018.48|1017.48|30
1629980400000|2021-08-26 12:20:00|1018.48|1017.48|1018.98|1017.98|1018.98|1017.98|1018.48|1017.48|0
1629980700000|2021-08-26 12:25:00|1019.23|1018.23|1019.98|1017.98|1019.98|1018.23|1018.98|1017.98|3
1629981000000|2021-08-26 12:30:00|1019.73|1018.23|1018.98|1017.98|1019.73|1018.23|1018.98|1017.98|5
1629981300000|2021-08-26 12:35:00|1019.23|1018.23|1018.73|1017.73|1019.23|1018.23|1018.48|1017.48|0
1629981600000|2021-08-26 12:40:00|1018.98|1017.98|1018.98|1017.73|1019.23|1018.23|1018.73|1017.73|5
1629981900000|2021-08-26 12:45:00|1019.23|1017.98|1019.48|1018.23|1019.48|1018.23|1019.23|1017.98|8
1629982200000|2021-08-26 12:50:00||1018.48||1018.48||1018.73||1018.48|0
1629982500000|2021-08-26 12:55:00|1019.73|1018.73|1019.98|1018.98|1019.98|1018.98|1019.73|1018.73|0
1629982800000|2021-08-26 13:00:00|1020.23|1019.23|1020.23|1019.23|1020.23|1019.48|1019.98|1018.98|11
1629983100000|2021-08-26 13:05:00|1019.98|1019.48|1020.73|1019.73|1020.73|1019.73|1019.98|1019.48|12
1629983400000|2021-08-26 13:10:00|1020.98|1019.98|1020.23|1019.23|1020.98|1019.98|1020.23|1019.23|1
1629983700000|2021-08-26 13:15:00|1020.73||1019.98||1020.73||1019.98||5
1629984000000|2021-08-26 13:20:00|1020.23|1018.98|1020.23|1018.98|1020.23|1019.23|1019.73|1018.73|1
1629984300000|2021-08-26 13:25:00|1019.48|1018.73|1020.23|1019.23|1020.23|1019.23|1019.48|1018.73|55
1629984600000|2021-08-26 13:30:00|1019.98|1018.98|1020.23|1019.23|1020.23|1019.23|1019.48|1018.23|29
1629984900000|2021-08-26 13:35:00|1019.98|1018.98|1019.98|1018.98|1020.23|1019.23|1019.73|1018.48|0
1629985200000|2021-08-26 13:40:00|1020.23|1018.73|1020.23|1019.23|1020.48|1019.23|1019.98|1018.73|2
1629985500000|2021-08-26 13:45:00|1020.48|1019.48|1020.98|1019.98|1021.73|1020.73|1020.48|1019.48|12
1629985800000|2021-08-26 13:50:00|1021.23|1019.73|1021.23|1020.23|1021.48|1020.23|1020.98|1019.73|0
1629986100000|2021-08-26 13:55:00|1020.98|1019.98|1020.98|1019.98|1020.98|1019.98|1020.48|1019.48|0
1629986400000|2021-08-26 14:00:00|1020.73|1019.73|1020.73|1019.73|1021.48|1020.23|1020.73|1019.73|0
1629986700000|2021-08-26 14:05:00|1020.48|1019.48|1020.98|1019.98|1020.98|1020.23|1020.48|1019.48|2
1629987000000|2021-08-26 14:10:00|1020.8|1019.8|1020.8|1019.8|1021.3|1020.3|1020.55|1019.55|95
1629987300000|2021-08-26 14:15:00|1021.05|1019.55|1021.24|1019.74|1021.3|1020.3|1020.8|1019.55|12
1629987600000|2021-08-26 14:20:00|1021.16|1019.66|1020.68|1019.18|1021.26|1019.76|1020.58|1019.08|0
1629987900000|2021-08-26 14:25:00|1020.66|1019.16|1019.57|1018.07|1020.68|1019.18|1017.49|1015.99|126
1629988200000|2021-08-26 14:30:00|1019.59|1018.09|1019.44|1017.94|1020.39|1018.89|1019.13|1017.63|0
1629988500000|2021-08-26 14:35:00|1019.36|1017.86|1019.47|1017.97|1020.38|1018.88|1019.23|1017.73|0
1629988800000|2021-08-26 14:40:00|1019.39|1017.89|1019.12|1017.62|1019.64|1018.14|1018.64|1017.14|0
1629989100000|2021-08-26 14:45:00|1019.13|1017.63|1019.46|1017.96|1020.22|1018.72|1019.05|1017.55|0
1629989400000|2021-08-26 14:50:00|1019.44|1017.94|1018.65|1017.15|1019.7|1018.2|1018.47|1016.97|0
1629989700000|2021-08-26 14:55:00|1018.63|1017.13|1019.15|1017.65|1019.49|1017.99|1018.61|1017.11|0
1629990000000|2021-08-26 15:00:00|1019.1|1017.6|1018.63|1017.13|1019.1|1017.6|1018.06|1016.56|0
1629990300000|2021-08-26 15:05:00|1018.65|1017.15|1019.29|1017.79|1019.49|1017.99|1018.27|1016.77|0
1629990600000|2021-08-26 15:10:00|1019.28|1017.78|1019.91|1018.41|1020.07|1018.57|1019.19|1017.69|0
1629990900000|2021-08-26 15:15:00|1019.87|1018.37|1020.23|1018.73|1020.41|1018.91|1019.81|1018.31|0
1629991200000|2021-08-26 15:20:00|1020.22|1018.72|1020.46|1018.96|1021.24|1019.74|1020.22|1018.72|0
1629991500000|2021-08-26 15:25:00|1020.48|1018.98|1020.49|1018.99|1020.72|1019.22|1020.17|1018.67|0
1629991800000|2021-08-26 15:30:00|1020.58|1019.08|1020.15|1018.65|1020.62|1019.12|1019.57|1018.07|0
1629992100000|2021-08-26 15:35:00|1020.23|1018.73|1020.64|1019.14|1020.66|1019.16|1019.79|1018.29|0
1629992400000|2021-08-26 15:40:00|1020.66|1019.16|1019.94|1018.44|1020.83|1019.33|1019.84|1018.34|0
1629992700000|2021-08-26 15:45:00|1019.93|1018.43|1020.09|1018.59|1020.35|1018.85|1019.68|1018.18|0
1629993000000|2021-08-26 15:50:00|1020.1|1018.6|1020.48|1018.98|1020.54|1019.04|1019.96|1018.46|0
1629993300000|2021-08-26 15:55:00|1020.5|1019|1020.66|1019.16|1020.8|1019.3|1020.31|1018.81|0
1629993600000|2021-08-26 16:00:00|1020.67|1019.17|1021.63|1020.13|1021.65|1020.15|1020.66|1019.16|0
1629993900000|2021-08-26 16:05:00|1021.65|1020.15|1021.34|1019.84|1021.65|1020.15|1021.21|1019.71|0
1629994200000|2021-08-26 16:10:00|1021.36|1019.86|1021.63|1020.13|1021.72|1020.22|1021.34|1019.84|0
1629994500000|2021-08-26 16:15:00|1021.64|1020.14|1021.54|1020.04|1021.77|1020.27|1021.54|1020.04|0
1629994800000|2021-08-26 16:20:00|1021.55|1020.05|1021.64|1020.14|1021.66|1020.16|1021.51|1020.01|0
1629995100000|2021-08-26 16:25:00|1021.63|1020.13|1021.51|1020.01|1021.76|1020.26|1021.5|1020|0
1629995400000|2021-08-26 16:30:00|1021.53|1020.03|1021.63|1020.13|1021.63|1020.13|1021.24|1019.74|0
1629995700000|2021-08-26 16:35:00|1021.64|1020.14|1021.5|1020|1021.76|1020.26|1021.45|1019.95|0
1629996000000|2021-08-26 16:40:00|1021.59|1020.09|1021.45|1019.95|1021.59|1020.09|1021.33|1019.83|0
1629996300000|2021-08-26 16:45:00|1021.46|1019.96|1021.35|1019.85|1021.53|1020.03|1021.33|1019.83|0
1629996600000|2021-08-26 16:50:00|1021.37|1019.87|1021.03|1019.53|1021.66|1020.16|1021.03|1019.53|0
1629996900000|2021-08-26 16:55:00|1021.04|1019.54|1021.37|1019.87|1021.53|1020.03|1021|1019.5|0
1629997200000|2021-08-26 17:00:00|1021.38|1019.88|1021.25|1019.75|1021.4|1019.9|1021.11|1019.61|0
1629997500000|2021-08-26 17:05:00|1021.23|1019.73|1021.17|1019.67|1021.38|1019.88|1021.14|1019.64|0
1629997800000|2021-08-26 17:10:00|1021.25|1019.75|1021.46|1019.96|1021.48|1019.98|1021.25|1019.75|0
1629998100000|2021-08-26 17:15:00|1021.48|1019.98|1021.07|1019.57|1021.48|1019.98|1021.05|1019.55|0
1629998400000|2021-08-26 17:20:00|1021.09|1019.59|1020.39|1018.89|1021.18|1019.68|1020.31|1018.81|0
1629998700000|2021-08-26 17:25:00|1020.4|1018.9|1020.65|1019.15|1020.7|1019.2|1020.27|1018.77|0
1629999000000|2021-08-26 17:30:00|1020.66|1019.16|1020.86|1019.36|1020.91|1019.41|1020.49|1018.99|0
1629999300000|2021-08-26 17:35:00|1020.84|1019.34|1020.99|1019.49|1021.02|1019.52|1020.75|1019.25|0
1629999600000|2021-08-26 17:40:00|1020.97|1019.47|1021.12|1019.62|1021.23|1019.73|1020.97|1019.47|0
1629999900000|2021-08-26 17:45:00|1021.13|1019.63|1020.71|1019.21|1021.13|1019.63|1020.71|1019.21|0
1630000200000|2021-08-26 17:50:00|1020.73|1019.23|1020.78|1019.28|1020.84|1019.34|1020.66|1019.16|0
1630000500000|2021-08-26 17:55:00|1020.79|1019.29|1020.79|1019.29|1021.15|1019.65|1020.79|1019.29|0
1630000800000|2021-08-26 18:00:00|1020.78|1019.28|1020.39|1018.89|1020.79|1019.29|1020.25|1018.75|0
1630001100000|2021-08-26 18:05:00|1020.4|1018.9|1019.76|1018.26|1020.52|1019.02|1019.72|1018.22|0
1630001400000|2021-08-26 18:10:00|1019.77|1018.27|1019.66|1018.16|1019.98|1018.48|1019.64|1018.14|0
1630001700000|2021-08-26 18:15:00|1019.64|1018.14|1019.58|1018.08|1020.05|1018.55|1019.58|1018.08|0
1630002000000|2021-08-26 18:20:00|1019.59|1018.09|1019.84|1018.34|1020.23|1018.73|1019.59|1018.09|0
1630002300000|2021-08-26 18:25:00|1019.82|1018.32|1020.03|1018.53|1020.19|1018.69|1019.8|1018.3|0
1630002600000|2021-08-26 18:30:00|1019.99|1018.49|1019.95|1018.45|1020.31|1018.81|1019.85|1018.35|0
1630002900000|2021-08-26 18:35:00|1019.97|1018.47|1020.11|1018.61|1020.21|1018.71|1019.74|1018.24|0
1630003200000|2021-08-26 18:40:00|1020.1|1018.6|1019.66|1018.16|1020.13|1018.63|1019.53|1018.03|0
1630003500000|2021-08-26 18:45:00|1019.67|1018.17|1019.3|1017.8|1019.92|1018.42|1019.27|1017.77|0
1630003800000|2021-08-26 18:50:00|1019.28|1017.78|1019.48|1017.98|1019.49|1017.99|1019.09|1017.59|0
1630004100000|2021-08-26 18:55:00|1019.46|1017.96|1019.01|1017.51|1019.49|1017.99|1018.89|1017.39|0
1630004400000|2021-08-26 19:00:00|1018.99|1017.49|1018.58|1017.08|1018.99|1017.49|1018.44|1016.94|0
1630004700000|2021-08-26 19:05:00|1018.6|1017.1|1018.21|1016.71|1018.68|1017.18|1017.84|1016.34|0
1630005000000|2021-08-26 19:10:00|1018.26|1016.76|1018.24|1016.74|1018.37|1016.87|1017.84|1016.34|0
1630005300000|2021-08-26 19:15:00|1018.26|1016.76|1019.28|1017.78|1019.38|1017.88|1018.06|1016.56|0
1630005600000|2021-08-26 19:20:00|1019.29|1017.79|1018.73|1017.23|1019.4|1017.9|1018.7|1017.2|0
1630005900000|2021-08-26 19:25:00|1018.75|1017.25|1018.58|1017.08|1018.84|1017.34|1018.32|1016.82|0
1630006200000|2021-08-26 19:30:00|1018.6|1017.1|1018.75|1017.25|1019.01|1017.51|1018.49|1016.99|0
1630006500000|2021-08-26 19:35:00|1018.78|1017.28|1018.47|1016.97|1019.23|1017.73|1018.34|1016.84|0
1630006800000|2021-08-26 19:40:00|1018.49|1016.99|1018.52|1017.02|1019.23|1017.73|1018.37|1016.87|0
1630007100000|2021-08-26 19:45:00|1018.48|1016.98|1018.68|1017.18|1019.02|1017.52|1018.13|1016.63|0
1630007400000|2021-08-26 19:50:00|1018.7|1017.2|1018.47|1016.97|1019.05|1017.55|1018.41|1016.91|0
1630007700000|2021-08-26 19:55:00|1018.49|1016.99|1018.51|1017.01|1018.7|1017.2|1018.34|1016.84|0
1630008000000|2021-08-26 20:00:00|1018.5|1017|1018.73|1017.23|1018.81|1017.31|1018.36|1016.86|0
1630008300000|2021-08-26 20:05:00|1018.77|1017.27|1018.55|1017.05|1018.77|1017.27|1018.41|1016.91|0
1630008600000|2021-08-26 20:10:00|1018.59|1017.09|1018.68|1017.18|1018.77|1017.27|1018.41|1016.91|0
1630008900000|2021-08-26 20:15:00|1018.67|1017.17|1018.77|1017.27|1018.81|1017.31|1018.64|1017.14|0
1630009200000|2021-08-26 20:20:00|1018.78|1017.28|1019.01|1017.51|1019.06|1017.56|1018.77|1017.27|0
1630009500000|2021-08-26 20:25:00|1019.02|1017.52|1019.01|1017.51|1019.06|1017.56|1019.01|1017.51|0
1630009800000|2021-08-26 20:30:00|1019.02|1017.52|1019.1|1017.6|1019.15|1017.65|1019.02|1017.52|0
1630010100000|2021-08-26 20:35:00|1019.11|1017.61|1019.15|1017.65|1019.19|1017.69|1019.1|1017.6|0
1630010400000|2021-08-26 20:40:00|1019.14|1017.64|1019.15|1017.65|1019.15|1017.65|1019.1|1017.6|0
1630010700000|2021-08-26 20:45:00|1019.19|1017.69|1019.15|1017.65|1019.19|1017.69|1019.15|1017.65|0
1630011000000|2021-08-26 20:50:00|1019.19|1017.69|1019.1|1017.6|1019.19|1017.69|1019.1|1017.6|0
1630011300000|2021-08-26 20:55:00|1019.11|1017.61|1019.1|1017.6|1019.15|1017.65|1019.08|1017.58|0
1630011600000|2021-08-26 21:00:00|1019.12|1017.62|1019.15|1017.65|1019.15|1017.65|1019.12|1017.62|0
1630011900000|2021-08-26 21:05:00|1019.13|1017.63|1019.12|1017.62|1019.15|1017.65|1019.08|1017.58|0
1630012200000|2021-08-26 21:10:00|1019.1|1017.6|1019.02|1017.52|1019.1|1017.6|1019.02|1017.52|0
1630012500000|2021-08-26 21:15:00|1019.08|1017.58|1019.1|1017.6|1019.12|1017.62|1019.08|1017.58|0
1630012800000|2021-08-26 21:20:00|1019.06|1017.56|1019.04|1017.54|1019.06|1017.56|1019.04|1017.54|0
1630013100000|2021-08-26 21:25:00|1019.02|1017.52|1019.04|1017.54|1019.04|1017.54|1019.02|1017.52|0
1630013400000|2021-08-26 21:30:00|1019.06|1017.56|1019.1|1017.6|1019.12|1017.62|1019.06|1017.56|0
1630013700000|2021-08-26 21:35:00|1019.08|1017.58|1019.1|1017.6|1019.1|1017.6|1019.08|1017.58|0
1630014000000|2021-08-26 21:40:00|1019.08|1017.58|1019.04|1017.54|1019.12|1017.62|1019.04|1017.54|0
1630014300000|2021-08-26 21:45:00|1019.02|1017.52|1019.02|1017.52|1019.04|1017.54|1019.02|1017.52|0
1630014600000|2021-08-26 21:50:00|1019.04|1017.54|1019.06|1017.56|1019.08|1017.58|1019.04|1017.54|0
1630014900000|2021-08-26 21:55:00|1019.08|1017.58|1019.08|1017.58|1019.08|1017.58|1019.06|1017.56|0
1630015200000|2021-08-26 22:00:00|1019.09|1017.59|1019.01|1017.51|1019.21|1017.71|1018.97|1017.47|0
1630015500000|2021-08-26 22:05:00|1018.99|1017.49|1019.19|1017.69|1019.24|1017.74|1018.99|1017.49|0
1630015800000|2021-08-26 22:10:00|1019.2|1017.7|1019.39|1017.89|1019.39|1017.89|1019.19|1017.69|0
1630016100000|2021-08-26 22:15:00|1019.4|1017.9|1019.32|1017.82|1019.43|1017.93|1019.28|1017.78|0
1630016400000|2021-08-26 22:20:00|1019.33|1017.83|1019.19|1017.69|1019.43|1017.93|1019.19|1017.69|0
1630016700000|2021-08-26 22:25:00|1019.18|1017.68|1019.15|1017.65|1019.18|1017.68|1018.97|1017.47|0
1630017000000|2021-08-26 22:30:00|1019.19|1017.69|1019.06|1017.56|1019.24|1017.74|1018.97|1017.47|0
1630017300000|2021-08-26 22:35:00|1019.05|1017.55|1019.1|1017.6|1019.1|1017.6|1019.01|1017.51|0
1630017600000|2021-08-26 22:40:00|1019.09|1017.59|1019.01|1017.51|1019.09|1017.59|1019.01|1017.51|0
1630017900000|2021-08-26 22:45:00|1019|1017.5|1018.97|1017.47|1019|1017.5|1018.97|1017.47|0
1630018200000|2021-08-26 22:50:00|1018.98|1017.48|1019.06|1017.56|1019.06|1017.56|1018.98|1017.48|0
1630018500000|2021-08-26 22:55:00|1019.05|1017.55|1019.01|1017.51|1019.05|1017.55|1019.01|1017.51|0
1630018800000|2021-08-26 23:00:00|1019|1017.5|1018.82|1017.32|1019|1017.5|1018.78|1017.28|0
1630019100000|2021-08-26 23:05:00|1018.78|1017.28|1018.69|1017.19|1018.82|1017.32|1018.69|1017.19|0
1630019400000|2021-08-26 23:10:00|1018.7|1017.2|1018.78|1017.28|1018.82|1017.32|1018.7|1017.2|0
1630019700000|2021-08-26 23:15:00|1018.77|1017.27|1018.82|1017.32|1018.82|1017.32|1018.74|1017.24|0
1630020000000|2021-08-26 23:20:00|1018.8|1017.3|1018.56|1017.06|1018.87|1017.37|1018.51|1017.01|0
1630020300000|2021-08-26 23:25:00|1018.58|1017.08|1018.56|1017.06|1018.62|1017.12|1018.56|1017.06|0
1630020600000|2021-08-26 23:30:00|1018.55|1017.05|1018.51|1017.01|1018.55|1017.05|1018.47|1016.97|0
1630020900000|2021-08-26 23:35:00|1018.49|1016.99|1018.43|1016.93|1018.56|1017.06|1018.38|1016.88|0
1630021200000|2021-08-26 23:40:00|1018.42|1016.92|1018.25|1016.75|1018.43|1016.93|1018.2|1016.7|0
1630021500000|2021-08-26 23:45:00|1018.24|1016.74|1018.05|1016.55|1018.27|1016.77|1018.05|1016.55|0
1630021800000|2021-08-26 23:50:00|1018.07|1016.57|1018.16|1016.66|1018.2|1016.7|1017.74|1016.24|0
1630022100000|2021-08-26 23:55:00|1018.18|1016.68|1018.05|1016.55|1018.2|1016.7|1018.05|1016.55|0
1630022400000|2021-08-27 00:00:00|1018.04|1016.54|1017.83|1016.33|1018.05|1016.55|1017.36|1015.86|0
1630022700000|2021-08-27 00:05:00|1017.87|1016.37|1017.58|1016.08|1017.96|1016.46|1017.54|1016.04|0
1630023000000|2021-08-27 00:10:00|1017.56|1016.06|1017.49|1015.99|1017.65|1016.15|1017.36|1015.86|0
1630023300000|2021-08-27 00:15:00|1017.45|1015.95|1016.9|1015.4|1017.49|1015.99|1016.82|1015.32|0
1630023600000|2021-08-27 00:20:00|1016.87|1015.37|1016.69|1015.19|1016.91|1015.41|1016.59|1015.09|0
1630023900000|2021-08-27 00:25:00|1016.7|1015.2|1016.62|1015.12|1016.7|1015.2|1016.34|1014.84|0
1630024200000|2021-08-27 00:30:00|1016.65|1015.15|1016.83|1015.33|1016.83|1015.33|1016.41|1014.91|0
1630024500000|2021-08-27 00:35:00|1016.82|1015.32|1017.03|1015.53|1017.04|1015.54|1016.76|1015.26|0
1630024800000|2021-08-27 00:40:00|1017.02|1015.52|1017.24|1015.74|1017.34|1015.84|1016.93|1015.43|0
1630025100000|2021-08-27 00:45:00|1017.22|1015.72|1017.24|1015.74|1017.24|1015.74|1017.03|1015.53|0
1630025400000|2021-08-27 00:50:00|1017.27|1015.77|1017.77|1016.27|1017.99|1016.49|1017.27|1015.77|0
1630025700000|2021-08-27 00:55:00|1017.78|1016.28|1017.9|1016.4|1018|1016.5|1017.61|1016.11|0
1630026000000|2021-08-27 01:00:00|1017.91|1016.41|1017.82|1016.32|1018.11|1016.61|1017.79|1016.29|0
1630026300000|2021-08-27 01:05:00|1017.84|1016.34|1017.93|1016.43|1018.2|1016.7|1017.84|1016.34|0
1630026600000|2021-08-27 01:10:00|1017.94|1016.44|1018.09|1016.59|1018.2|1016.7|1017.94|1016.44|0
1630026900000|2021-08-27 01:15:00|1018.1|1016.6|1018.45|1016.95|1018.76|1017.26|1017.99|1016.49|0
1630027200000|2021-08-27 01:20:00|1018.46|1016.96|1018.44|1016.94|1018.66|1017.16|1018.43|1016.93|0
1630027500000|2021-08-27 01:25:00|1018.47|1016.97|1019.08|1017.58|1019.3|1017.8|1018.47|1016.97|0
1630027800000|2021-08-27 01:30:00|1019.09|1017.59|1019.1|1017.6|1019.39|1017.89|1018.98|1017.48|0
1630028100000|2021-08-27 01:35:00|1019.13|1017.63|1019.09|1017.59|1019.29|1017.79|1018.98|1017.48|0
1630028400000|2021-08-27 01:40:00|1019.11|1017.61|1018.87|1017.37|1019.19|1017.69|1018.81|1017.31|0
1630028700000|2021-08-27 01:45:00|1018.88|1017.38|1019.09|1017.59|1019.1|1017.6|1018.81|1017.31|0
1630029000000|2021-08-27 01:50:00|1019.1|1017.6|1018.78|1017.28|1019.1|1017.6|1018.78|1017.28|0
1630029300000|2021-08-27 01:55:00|1018.81|1017.31|1018.88|1017.38|1018.99|1017.49|1018.78|1017.28|0
1630029600000|2021-08-27 02:00:00|1018.9|1017.4|1019.96|1018.46|1020.06|1018.56|1018.9|1017.4|0
1630029900000|2021-08-27 02:05:00|1019.97|1018.47|1020.1|1018.6|1020.3|1018.8|1019.97|1018.47|0
1630030200000|2021-08-27 02:10:00|1020.12|1018.62|1020.1|1018.6|1020.21|1018.71|1019.99|1018.49|0
1630030500000|2021-08-27 02:15:00|1020.09|1018.59|1020.1|1018.6|1020.15|1018.65|1019.89|1018.39|0
1630030800000|2021-08-27 02:20:00|1020.15|1018.65|1020.1|1018.6|1020.21|1018.71|1020.05|1018.55|0
1630031100000|2021-08-27 02:25:00|1020.12|1018.62|1020.48|1018.98|1020.54|1019.04|1020.1|1018.6|0
1630031400000|2021-08-27 02:30:00|1020.46|1018.96|1020.55|1019.05|1020.65|1019.15|1020.33|1018.83|0
1630031700000|2021-08-27 02:35:00|1020.53|1019.03|1020.34|1018.84|1020.6|1019.1|1020.17|1018.67|0
1630032000000|2021-08-27 02:40:00|1020.35|1018.85|1020.33|1018.83|1020.38|1018.88|1020.12|1018.62|0
1630032300000|2021-08-27 02:45:00|1020.34|1018.84|1019.92|1018.42|1020.34|1018.84|1019.92|1018.42|0
1630032600000|2021-08-27 02:50:00|1019.91|1018.41|1019.86|1018.36|1020.03|1018.53|1019.81|1018.31|0
1630032900000|2021-08-27 02:55:00|1019.88|1018.38|1019.59|1018.09|1019.92|1018.42|1019.59|1018.09|0
1630033200000|2021-08-27 03:00:00|1019.56|1018.06|1019.49|1017.99|1019.61|1018.11|1019.39|1017.89|0
1630033500000|2021-08-27 03:05:00|1019.53|1018.03|1019.6|1018.1|1019.65|1018.15|1019.49|1017.99|0
1630033800000|2021-08-27 03:10:00|1019.59|1018.09|1019.54|1018.04|1019.92|1018.42|1019.54|1018.04|0
1630034100000|2021-08-27 03:15:00|1019.55|1018.05|1019.6|1018.1|1019.61|1018.11|1019.28|1017.78|0
1630034400000|2021-08-27 03:20:00|1019.59|1018.09|1019.59|1018.09|1019.61|1018.11|1019.38|1017.88|0
1630034700000|2021-08-27 03:25:00|1019.58|1018.08|1019.49|1017.99|1019.71|1018.21|1019.49|1017.99|0
1630035000000|2021-08-27 03:30:00|1019.5|1018|1019.4|1017.9|1019.6|1018.1|1019.19|1017.69|0
1630035300000|2021-08-27 03:35:00|1019.39|1017.89|1019.5|1018|1019.51|1018.01|1019.33|1017.83|0
1630035600000|2021-08-27 03:40:00|1019.51|1018.01|1019.55|1018.05|1019.61|1018.11|1019.5|1018|0
1630035900000|2021-08-27 03:45:00|1019.53|1018.03|1019.75|1018.25|1019.81|1018.31|1019.5|1018|0
1630036200000|2021-08-27 03:50:00|1019.74|1018.24|1019.71|1018.21|1019.82|1018.32|1019.66|1018.16|0
1630036500000|2021-08-27 03:55:00|1019.68|1018.18|1019.49|1017.99|1019.68|1018.18|1019.4|1017.9|0
1630036800000|2021-08-27 04:00:00|1019.5|1018|1019.61|1018.11|1019.61|1018.11|1019.49|1017.99|0
1630037100000|2021-08-27 04:05:00|1019.59|1018.09|1019.54|1018.04|1019.61|1018.11|1019.5|1018|0
1630037400000|2021-08-27 04:10:00|1019.55|1018.05|1019.6|1018.1|1019.61|1018.11|1019.5|1018|0
1630037700000|2021-08-27 04:15:00|1019.7|1018.2|1019.71|1018.21|1019.71|1018.21|1019.64|1018.14|0
1630038000000|2021-08-27 04:20:00|1019.72|1018.22|1019.93|1018.43|1019.97|1018.47|1019.72|1018.22|0
1630038300000|2021-08-27 04:25:00|1019.92|1018.42|1019.82|1018.32|1019.97|1018.47|1019.76|1018.26|0
1630038600000|2021-08-27 04:30:00|1019.83|1018.33|1019.75|1018.25|1019.92|1018.42|1019.7|1018.2|0
1630038900000|2021-08-27 04:35:00|1019.76|1018.26|1019.64|1018.14|1019.8|1018.3|1019.64|1018.14|0
1630039200000|2021-08-27 04:40:00|1019.63|1018.13|1019.6|1018.1|1019.64|1018.14|1019.59|1018.09|0
1630039500000|2021-08-27 04:45:00|1019.61|1018.11|1019.72|1018.22|1019.72|1018.22|1019.61|1018.11|0
1630039800000|2021-08-27 04:50:00|1019.73|1018.23|1019.7|1018.2|1019.76|1018.26|1019.65|1018.15|0
1630040100000|2021-08-27 04:55:00|1019.71|1018.21|1019.82|1018.32|1019.82|1018.32|1019.7|1018.2|0
1630040400000|2021-08-27 05:00:00|1019.81|1018.31|1019.72|1018.22|1019.92|1018.42|1019.71|1018.21|0
1630040700000|2021-08-27 05:05:00|1019.71|1018.21|1019.27|1017.77|1019.72|1018.22|1019.16|1017.66|0
1630041000000|2021-08-27 05:10:00|1019.26|1017.76|1019.28|1017.78|1019.38|1017.88|1019.22|1017.72|0
1630041300000|2021-08-27 05:15:00|1019.29|1017.79|1019.48|1017.98|1019.48|1017.98|1019.22|1017.72|0
1630041600000|2021-08-27 05:20:00|1019.5|1018|1019.64|1018.14|1019.89|1018.39|1019.5|1018|0
1630041900000|2021-08-27 05:25:00|1019.65|1018.15|1019.61|1018.11|1019.69|1018.19|1019.49|1017.99|0
1630042200000|2021-08-27 05:30:00|1019.6|1018.1|1019.72|1018.22|1020.04|1018.54|1019.6|1018.1|0
1630042500000|2021-08-27 05:35:00|1019.69|1018.19|1019.39|1017.89|1019.72|1018.22|1019.29|1017.79|0
1630042800000|2021-08-27 05:40:00|1019.4|1017.9|1019.73|1018.23|1019.73|1018.23|1019.4|1017.9|0
1630043100000|2021-08-27 05:45:00|1019.74|1018.24|1019.61|1018.11|1019.84|1018.34|1019.51|1018.01|0
1630043400000|2021-08-27 05:50:00|1019.62|1018.12|1019.75|1018.25|1019.83|1018.33|1019.46|1017.96|0
1630043700000|2021-08-27 05:55:00|1019.71|1018.21|1020.02|1018.52|1020.02|1018.52|1019.64|1018.14|0
1630044000000|2021-08-27 06:00:00|1019.99|1018.49|1020.1|1018.6|1020.21|1018.71|1019.4|1017.9|0
1630044300000|2021-08-27 06:05:00|1020.2|1018.7|1020.31|1018.81|1020.32|1018.82|1019.99|1018.49|0
1630044600000|2021-08-27 06:10:00|1020.32|1018.82|1020.33|1018.83|1020.47|1018.97|1020.21|1018.71|0
1630044900000|2021-08-27 06:15:00|1020.34|1018.84|1020.03|1018.53|1020.44|1018.94|1019.92|1018.42|0
1630045200000|2021-08-27 06:20:00|1020.06|1018.56|1020.55|1019.05|1020.56|1019.06|1020.02|1018.52|0
1630045500000|2021-08-27 06:25:00|1020.54|1019.04|1020.86|1019.36|1020.86|1019.36|1020.43|1018.93|0
1630045800000|2021-08-27 06:30:00|1020.85|1019.35|1020.57|1019.07|1020.98|1019.48|1020.56|1019.06|0
1630046100000|2021-08-27 06:35:00|1020.6|1019.1|1020.36|1018.86|1020.68|1019.18|1020.36|1018.86|0
1630046400000|2021-08-27 06:40:00|1020.37|1018.87|1020.68|1019.18|1020.78|1019.28|1020.26|1018.76|0
1630046700000|2021-08-27 06:45:00|1020.67|1019.17|1020.67|1019.17|1020.68|1019.18|1020.57|1019.07|0
1630047000000|2021-08-27 06:50:00|1020.7|1019.2|1020.76|1019.26|1020.98|1019.48|1020.67|1019.17|0
1630047300000|2021-08-27 06:55:00|1020.7|1019.2|1020.01|1018.51|1020.76|1019.26|1020.01|1018.51|0
1630047600000|2021-08-27 07:00:00|1019.99|1018.49|1022.55|1020.3|1022.55|1020.3|1018.43|1016.93|9
1630047900000|2021-08-27 07:05:00|1022.3|1020.55|1022.55|1020.8|1023.55|1022.05|1022.3|1020.3|101
1630048200000|2021-08-27 07:10:00|1022.3|1020.3|1019.55|1018.3|1022.3|1020.8|1019.55|1018.3|25
1630048500000|2021-08-27 07:15:00|1019.3|1018.05|1018.8|1017.8|1019.3|1018.3|1018.55|1017.3|28
1630048800000|2021-08-27 07:20:00|1019.05|1018.05|1020.3|1019.3|1020.55|1019.55|1019.05|1018.05|36
1630049100000|2021-08-27 07:25:00|1020.55|1019.55|1021.55|1020.55|1021.55|1020.55|1020.55|1019.55|31
1630049400000|2021-08-27 07:30:00|1021.3|1020.8|1022.55|1021.55|1022.8|1021.8|1021.3|1020.3|27
1630049700000|2021-08-27 07:35:00|1022.8|1021.8|1021.8|1020.55|1022.8|1022.05|1021.55|1020.3|26
1630050000000|2021-08-27 07:40:00|1021.53|1020.28|1021.78|1021.03|1021.78|1021.03|1020.78|1019.53|23
1630050300000|2021-08-27 07:45:00|1022.03|1021.28|1022.28|1021.28|1022.28|1021.53|1021.53|1020.53|21
1630050600000|2021-08-27 07:50:00|1022.03|1021.53|1022.28|1021.28|1022.28|1021.53|1021.78|1020.53|31
1630050900000|2021-08-27 07:55:00|1022.03|1021.53|1021.53|1020.28|1022.28|1021.53|1021.53|1020.28|15
1630051200000|2021-08-27 08:00:00|1021.78|1020.53|1021.28|1020.03|1021.78|1020.53|1021.28|1020.03|0
1630051500000|2021-08-27 08:05:00|1021.03|1019.78|1021.78|1020.53|1021.78|1020.53|1020.03|1018.78|154
1630051800000|2021-08-27 08:10:00|1021.53|1020.28|1022.28|1021.03|1022.53|1021.28|1021.53|1020.28|19
1630052100000|2021-08-27 08:15:00|1022.53|1021.28|1021.78|1020.53|1022.78|1021.53|1021.53|1020.28|1
1630052400000|2021-08-27 08:20:00|1021.53|1020.28|1021.53|1020.28|1021.78|1020.53|1021.28|1020.03|0
1630052700000|2021-08-27 08:25:00|1021.28|1020.03|1021.53|1020.28|1021.53|1020.28|1021.03|1019.78|0
1630053000000|2021-08-27 08:30:00|1021.28|1020.03|1021.03|1019.78|1021.53|1020.28|1021.03|1019.78|0
1630053300000|2021-08-27 08:35:00|1020.78|1019.53|1021.53|1020.28|1021.53|1020.28|1020.78|1019.53|0
1630053600000|2021-08-27 08:40:00|1021.28|1020.53|1021.78|1020.53|1021.78|1020.53|1021.28|1020.53|0
1630053900000|2021-08-27 08:45:00|1021.53|1020.78|1021.53|1020.28|1021.78|1020.78|1021.53|1020.28|0
1630054200000|2021-08-27 08:50:00|1021.28|1020.03|1021.28|1020.53|1021.53|1020.53|1021.28|1020.03|1
1630054500000|2021-08-27 08:55:00|1021.78|1020.78|1022.78|1021.53|1022.78|1021.53|1021.78|1020.78|4
1630054800000|2021-08-27 09:00:00|1023.03|1021.78|1022.28|1021.03|1023.03|1021.78|1022.28|1021.03|1
1630055100000|2021-08-27 09:05:00|1022.03|1021.28|1022.03|1021.03|1022.03|1021.28|1022.03|1020.78|0
1630055400000|2021-08-27 09:10:00|1021.53|1020.78|1022.03|1021.03|1022.03|1021.03|1021.53|1020.78|1
1630055700000|2021-08-27 09:15:00|1022.28|1020.78|1022.28|1021.28|1022.28|1021.28|1022.28|1020.78|1
1630056000000|2021-08-27 09:20:00|1022.78|1021.53|1022.53|1021.28|1023.03|1022.03|1022.28|1021.28|18
1630056300000|2021-08-27 09:25:00|1022.28|1021.03|1022.53|1021.28|1022.53|1021.28|1021.03|1020.28|58
1630056600000|2021-08-27 09:30:00|1022.28|1021.03|1021.78|1020.53|1022.53|1021.03|1021.78|1020.28|71
1630056900000|2021-08-27 09:35:00|1022.03|1020.78|1022.28|1021.03|1022.28|1021.03|1022.03|1020.78|0
1630057200000|2021-08-27 09:40:00|1022.53|1021.28|1022.03|1021.03|1022.53|1021.28|1022.03|1020.78|0
1630057500000|2021-08-27 09:45:00||1020.78||1021.03||1021.03||1020.78|0
1630057800000|2021-08-27 09:50:00|1022.53|1021.28|1022.28|1021.28|1022.53|1021.53|1022.28|1021.03|9
1630058100000|2021-08-27 09:55:00|1022.53|1021.03|1022.03|1021.03|1022.53|1021.28|1021.78|1021.03|11
1630058400000|2021-08-27 10:00:00|1022.28|1021.28|1022.03|1021.03|1022.53|1021.28|1022.03|1021.03|0
1630058700000|2021-08-27 10:05:00|1022.28|1021.28|1022.53|1021.28|1022.53|1021.28|1022.28|1021.03|0
1630059000000|2021-08-27 10:10:00|1022.28|1021.53|1022.53|1021.53|1022.78|1021.53|1022.28|1021.53|2
1630059300000|2021-08-27 10:15:00|1022.28||1022.28||1023.03||1022.28||0
1630059600000|2021-08-27 10:20:00|1022.53|1021.28|1022.78|1021.53|1022.78|1021.53|1022.53|1021.28|1
1630059900000|2021-08-27 10:25:00|1022.53|1021.28|1022.28|1021.28|1022.53|1021.28|1022.28|1021.28|2
1630060200000|2021-08-27 10:30:00|1022.03|1020.78|1021.78|1021.03|1022.03|1021.03|1021.78|1020.78|10
1630060500000|2021-08-27 10:35:00|1021.53|1020.53|1021.78|1020.53|1021.78|1020.53|1021.53|1020.28|7
1630060800000|2021-08-27 10:40:00|1021.53|1020.28|1021.78|1020.53|1021.78|1020.53|1021.53|1020.28|0
1630061100000|2021-08-27 10:45:00|1021.53|1020.78|1021.53|1020.28|1021.53|1020.78|1021.28|1020.03|0
1630061400000|2021-08-27 10:50:00|1021.78|1020.53|1021.28|1020.03|1021.78|1020.78|1021.28|1020.03|0
1630061700000|2021-08-27 10:55:00|1021.53|1020.28|1021.03|1019.78|1021.53|1020.28|1020.78|1019.78|0
1630062000000|2021-08-27 11:00:00|1021.28|1020.03|1020.78|1019.53|1021.28|1020.28|1020.78|1019.53|0
1630062300000|2021-08-27 11:05:00|1020.53|1019.28|1021.28|1020.03|1021.28|1020.53|1020.53|1019.28|20
1630062600000|2021-08-27 11:10:00|1021.53|1020.28|1022.03|1020.78|1022.03|1020.78|1021.53|1020.28|0
1630062900000|2021-08-27 11:15:00|1021.78|1020.53|1021.28|1020.28|1021.78|1020.78|1021.28|1020.28|0
1630063200000|2021-08-27 11:20:00|1021.03|1020.03|1021.53|1020.28|1021.53|1020.28|1020.78|1019.53|2
1630063500000|2021-08-27 11:25:00|1021.28|1020.03|1021.03|1019.78|1021.28|1020.03|1021.03|1019.78|0
1630063800000|2021-08-27 11:30:00|1020.78|1020.03|1021.03|1019.78|1021.03|1020.03|1020.78|1019.53|0
1630064100000|2021-08-27 11:35:00|1021.28|1020.03|1021.28|1020.03|1022.03|1020.78|1021.03|1019.78|0
1630064400000|2021-08-27 11:40:00|1021.31|1020.06|1020.81|1019.56|1021.31|1020.06|1020.56|1019.31|5
1630064700000|2021-08-27 11:45:00|1021.06|1019.81|1021.06|1019.81|1021.06|1019.81|1020.56|1019.56|0
1630065000000|2021-08-27 11:50:00|1021.31|1020.06|1021.81|1020.56|1021.81|1020.56|1021.06|1020.06|0
1630065300000|2021-08-27 11:55:00|1022.06|1020.81|1021.56|1020.56|1022.31|1021.06|1021.56|1020.31|16
1630065600000|2021-08-27 12:00:00|1021.81|1020.31|1022.06|1020.81|1022.06|1020.81|1021.56|1020.31|31
1630065900000|2021-08-27 12:05:00|1021.81|1021.06|1022.56|1021.31|1022.56|1021.31|1021.81|1021.06|0
1630066200000|2021-08-27 12:10:00|1022.81|1022.06|1023.06|1021.81|1023.06|1022.06|1022.81|1021.56|25
1630066500000|2021-08-27 12:15:00|1023.31|1022.06|1022.81|1021.56|1023.31|1022.06|1022.56|1021.31|36
1630066800000|2021-08-27 12:20:00|1022.56|1021.31|1022.81|1021.56|1023.06|1021.81|1022.56|1021.31|0
1630067100000|2021-08-27 12:25:00|1023.06|1021.81|1023.06|1021.06|1023.06|1021.81|1023.06|1021.06|0
1630067400000|2021-08-27 12:30:00|1022.81|1021.31|1023.06|1021.81|1023.31|1022.06|1022.81|1021.31|0
1630067700000|2021-08-27 12:35:00|1023.31|1022.06|1023.31|1022.06|1023.56|1022.56|1023.31|1022.06|1
1630068000000|2021-08-27 12:40:00|1023.56|1022.31|1023.31|1022.06|1023.56|1022.31|1022.81|1022.06|3
1630068300000|2021-08-27 12:45:00|1023.06|1021.81|1022.81|1021.81|1023.06|1021.81|1022.81|1021.81|0
1630068600000|2021-08-27 12:50:00|1022.56|1021.56|1022.06|1020.81|1022.56|1021.56|1021.81|1020.56|0
1630068900000|2021-08-27 12:55:00|1022.31|1021.06|1021.31|1020.56|1022.31|1021.06|1021.31|1020.31|69
1630069200000|2021-08-27 13:00:00|1021.81|1020.31|1021.81|1020.56|1022.06|1021.31|1021.31|1020.31|50
1630069500000|2021-08-27 13:05:00|1021.56|1020.31|1021.56|1020.56|1021.81|1020.56|1021.56|1020.31|2
1630069800000|2021-08-27 13:10:00|1021.81|1020.31|1021.56|1020.31|1021.81|1020.31|1021.06|1020.31|2
1630070100000|2021-08-27 13:15:00|1021.31||1021.56||1021.56||1021.31||0
1630070400000|2021-08-27 13:20:00|1021.81|1020.56|1021.06|1019.81|1021.81|1020.56|1020.81|1019.81|66
1630070700000|2021-08-27 13:25:00|1020.81|1020.06|1021.31|1020.06|1021.31|1020.31|1020.81|1019.56|6
1630071000000|2021-08-27 13:30:00|1021.56|1020.31|1022.31|1021.06|1022.31|1021.06|1021.31|1020.06|1
1630071300000|2021-08-27 13:35:00|1022.81|1021.31|1022.81|1022.06|1022.81|1022.06|1022.56|1021.06|1
1630071600000|2021-08-27 13:40:00|1023.31|1021.81|1023.56|1022.31|1023.81|1022.31|1023.31|1021.81|5
1630071900000|2021-08-27 13:45:00|1023.81|1022.56|1023.31|1022.06|1024.06|1023.06|1023.31|1022.06|5
1630072200000|2021-08-27 13:50:00|1023.56|1022.31|1024.81|1023.56|1025.06|1024.31|1023.56|1022.31|61
1630072500000|2021-08-27 13:55:00|1024.56|1023.81|1025.81|1024.81|1025.81|1024.81|1024.56|1023.31|170
1630072800000|2021-08-27 14:00:00|1025.56|1024.56|1026.31|1025.06|1026.56|1025.31|1024.81|1023.06|16
1630073100000|2021-08-27 14:05:00|1026.06|1024.81|1025.56|1024.56|1026.56|1025.31|1024.81|1024.06|65
1630073400000|2021-08-27 14:10:00|1025.51|1024.51|1026.26|1025.26|1026.76|1025.51|1025.51|1024.51|5
1630073700000|2021-08-27 14:15:00|1026.05|1024.8|1028.78|1027.28|1028.78|1027.28|1025.55|1024.55|62
1630074000000|2021-08-27 14:20:00|1028.79|1027.29|1028.81|1027.31|1029.43|1027.93|1028.66|1027.16|50
1630074300000|2021-08-27 14:25:00|1028.83|1027.33|1027.71|1026.21|1028.84|1027.34|1027.13|1025.63|468
1630074600000|2021-08-27 14:30:00|1027.74|1026.24|1027.66|1026.16|1028.03|1026.53|1027.56|1026.06|0
1630074900000|2021-08-27 14:35:00|1027.7|1026.2|1027.15|1025.65|1027.75|1026.25|1027.07|1025.57|0
1630075200000|2021-08-27 14:40:00|1027.07|1025.57|1027.09|1025.59|1027.31|1025.81|1026.71|1025.21|0
1630075500000|2021-08-27 14:45:00|1027.07|1025.57|1027.69|1026.19|1027.93|1026.43|1027.07|1025.57|0
1630075800000|2021-08-27 14:50:00|1027.7|1026.2|1028.18|1026.68|1028.18|1026.68|1027.7|1026.2|0
1630076100000|2021-08-27 14:55:00|1028.19|1026.69|1028.41|1026.91|1028.63|1027.13|1028.18|1026.68|0
1630076400000|2021-08-27 15:00:00|1028.32|1026.82|1028.55|1027.05|1028.78|1027.28|1028.32|1026.82|0
1630076700000|2021-08-27 15:05:00|1028.57|1027.07|1028.49|1026.99|1028.78|1027.28|1028.49|1026.99|0
1630077000000|2021-08-27 15:10:00|1028.5|1027|1028.4|1026.9|1028.59|1027.09|1028.19|1026.69|0
1630077300000|2021-08-27 15:15:00|1028.39|1026.89|1028.01|1026.51|1028.4|1026.9|1027.62|1026.12|0
1630077600000|2021-08-27 15:20:00|1027.97|1026.47|1028.16|1026.66|1028.37|1026.87|1027.93|1026.43|0
1630077900000|2021-08-27 15:25:00|1028.18|1026.68|1027.82|1026.32|1028.31|1026.81|1027.65|1026.15|0
1630078200000|2021-08-27 15:30:00|1027.8|1026.3|1028.44|1026.94|1028.52|1027.02|1027.74|1026.24|0
1630078500000|2021-08-27 15:35:00|1028.52|1027.02|1028.65|1027.15|1028.78|1027.28|1028.41|1026.91|0
1630078800000|2021-08-27 15:40:00|1028.63|1027.13|1029.06|1027.56|1029.19|1027.69|1028.62|1027.12|0
1630079100000|2021-08-27 15:45:00|1029.14|1027.64|1029.37|1027.87|1029.43|1027.93|1029.04|1027.54|0
1630079400000|2021-08-27 15:50:00|1029.45|1027.95|1029.24|1027.74|1029.53|1028.03|1029.13|1027.63|0
1630079700000|2021-08-27 15:55:00|1029.22|1027.72|1029.78|1028.28|1029.84|1028.34|1029.22|1027.72|0
1630080000000|2021-08-27 16:00:00|1029.79|1028.29|1029.55|1028.05|1029.99|1028.49|1029.53|1028.03|0
1630080300000|2021-08-27 16:05:00|1029.57|1028.07|1029.65|1028.15|1029.65|1028.15|1029.29|1027.79|0
1630080600000|2021-08-27 16:10:00|1029.63|1028.13|1029.48|1027.98|1029.66|1028.16|1029.44|1027.94|0
1630080900000|2021-08-27 16:15:00|1029.57|1028.07|1029.19|1027.69|1029.6|1028.1|1029.15|1027.65|0
1630081200000|2021-08-27 16:20:00|1029.21|1027.71|1029.55|1028.05|1029.55|1028.05|1029.09|1027.59|0
1630081500000|2021-08-27 16:25:00|1029.56|1028.06|1029.42|1027.92|1029.56|1028.06|1029.36|1027.86|0
1630081800000|2021-08-27 16:30:00|1029.43|1027.93|1029.48|1027.98|1029.66|1028.16|1029.32|1027.82|0
1630082100000|2021-08-27 16:35:00|1029.5|1028|1029.48|1027.98|1029.51|1028.01|1029.35|1027.85|0
1630082400000|2021-08-27 16:40:00|1029.47|1027.97|1029.16|1027.66|1029.48|1027.98|1029.07|1027.57|0
1630082700000|2021-08-27 16:45:00|1029.14|1027.64|1029.11|1027.61|1029.29|1027.79|1029.06|1027.56|0
1630083000000|2021-08-27 16:50:00|1029.12|1027.62|1029.24|1027.74|1029.24|1027.74|1029.01|1027.51|0
1630083300000|2021-08-27 16:55:00|1029.25|1027.75|1029.4|1027.9|1029.4|1027.9|1029.17|1027.67|0
1630083600000|2021-08-27 17:00:00|1029.48|1027.98|1029.58|1028.08|1029.63|1028.13|1029.37|1027.87|0
1630083900000|2021-08-27 17:05:00|1029.6|1028.1|1030.1|1028.6|1030.12|1028.62|1029.58|1028.08|0
1630084200000|2021-08-27 17:10:00|1030.18|1028.68|1030.18|1028.68|1030.21|1028.71|1030.07|1028.57|0
1630084500000|2021-08-27 17:15:00|1030.1|1028.6|1030.08|1028.58|1030.18|1028.68|1029.97|1028.47|0
1630084800000|2021-08-27 17:20:00|1030.1|1028.6|1030.26|1028.76|1030.36|1028.86|1030.08|1028.58|0
1630085100000|2021-08-27 17:25:00|1030.25|1028.75|1030.21|1028.71|1030.34|1028.84|1030.13|1028.63|0
1630085400000|2021-08-27 17:30:00|1030.23|1028.73|1030.18|1028.68|1030.25|1028.75|1030.07|1028.57|0
1630085700000|2021-08-27 17:35:00|1030.2|1028.7|1030.18|1028.68|1030.21|1028.71|1030.08|1028.58|0
1630086000000|2021-08-27 17:40:00|1030.16|1028.66|1030.02|1028.52|1030.18|1028.68|1030.02|1028.52|0
1630086300000|2021-08-27 17:45:00|1030|1028.5|1030.02|1028.52|1030.05|1028.55|1030|1028.5|0
1630086600000|2021-08-27 17:50:00|1030|1028.5|1030.02|1028.52|1030.03|1028.53|1029.9|1028.4|0
1630086900000|2021-08-27 17:55:00|1029.98|1028.48|1029.97|1028.47|1030.07|1028.57|1029.94|1028.44|0
1630087200000|2021-08-27 18:00:00|1029.98|1028.48|1029.64|1028.14|1030.07|1028.57|1029.64|1028.14|0
1630087500000|2021-08-27 18:05:00|1029.68|1028.18|1029.71|1028.21|1029.71|1028.21|1029.51|1028.01|0
1630087800000|2021-08-27 18:10:00|1029.69|1028.19|1029.68|1028.18|1029.77|1028.27|1029.66|1028.16|0
1630088100000|2021-08-27 18:15:00|1029.66|1028.16|1029.66|1028.16|1029.66|1028.16|1029.51|1028.01|0
1630088400000|2021-08-27 18:20:00|1029.68|1028.18|1029.66|1028.16|1029.71|1028.21|1029.54|1028.04|0
1630088700000|2021-08-27 18:25:00|1029.68|1028.18|1029.79|1028.29|1029.81|1028.31|1029.56|1028.06|0
1630089000000|2021-08-27 18:30:00|1029.81|1028.31|1029.84|1028.34|1029.84|1028.34|1029.71|1028.21|0
1630089300000|2021-08-27 18:35:00|1029.85|1028.35|1029.97|1028.47|1030.05|1028.55|1029.84|1028.34|0
1630089600000|2021-08-27 18:40:00|1029.99|1028.49|1029.9|1028.4|1030|1028.5|1029.79|1028.29|0
1630089900000|2021-08-27 18:45:00|1029.89|1028.39|1029.87|1028.37|1030|1028.5|1029.82|1028.32|0
1630090200000|2021-08-27 18:50:00|1029.89|1028.39|1029.87|1028.37|1029.99|1028.49|1029.84|1028.34|0
1630090500000|2021-08-27 18:55:00|1029.85|1028.35|1029.95|1028.45|1030|1028.5|1029.85|1028.35|0
1630090800000|2021-08-27 19:00:00|1029.97|1028.47|1030.12|1028.62|1030.18|1028.68|1029.95|1028.45|0
1630091100000|2021-08-27 19:05:00|1030.13|1028.63|1030.02|1028.52|1030.15|1028.65|1030.02|1028.52|0
1630091400000|2021-08-27 19:10:00|1030.03|1028.53|1030.19|1028.69|1030.25|1028.75|1030.02|1028.52|0
1630091700000|2021-08-27 19:15:00|1030.23|1028.73|1030.39|1028.89|1030.41|1028.91|1030.19|1028.69|0
1630092000000|2021-08-27 19:20:00|1030.38|1028.88|1030.47|1028.97|1030.57|1029.07|1030.36|1028.86|0
1630092300000|2021-08-27 19:25:00|1030.52|1029.02|1030.3|1028.8|1030.67|1029.17|1030.3|1028.8|0
1630092600000|2021-08-27 19:30:00|1030.38|1028.88|1030.38|1028.88|1030.39|1028.89|1030.13|1028.63|0
1630092900000|2021-08-27 19:35:00|1030.36|1028.86|1030.25|1028.75|1030.38|1028.88|1030.13|1028.63|0
1630093200000|2021-08-27 19:40:00|1030.23|1028.73|1030.36|1028.86|1030.42|1028.92|1030.12|1028.62|0
1630093500000|2021-08-27 19:45:00|1030.38|1028.88|1030.31|1028.81|1030.82|1029.32|1030.3|1028.8|0
1630093800000|2021-08-27 19:50:00|1030.39|1028.89|1030.07|1028.57|1030.51|1029.01|1030.06|1028.56|0
1630094100000|2021-08-27 19:55:00|1030.09|1028.59|1029.79|1028.29|1030.09|1028.59|1029.68|1028.18|0
1630094400000|2021-08-27 20:00:00|1029.76|1028.26|1030.01|1028.51|1030.06|1028.56|1029.64|1028.14|0
1630094700000|2021-08-27 20:05:00|1030|1028.5|1029.5|1028|1030.01|1028.51|1029.45|1027.95|0
1630095000000|2021-08-27 20:10:00|1029.51|1028.01|1029.59|1028.09|1029.63|1028.13|1029.5|1028|0
1630095300000|2021-08-27 20:15:00|1029.6|1028.1|1029.88|1028.38|1029.88|1028.38|1029.6|1028.1|0
1630095600000|2021-08-27 20:20:00|1029.87|1028.37|1030.01|1028.51|1030.05|1028.55|1029.83|1028.33|0
1630095900000|2021-08-27 20:25:00|1030.05|1028.55|1029.92|1028.42|1030.05|1028.55|1029.92|1028.42|0
1630096200000|2021-08-27 20:30:00|1029.96|1028.46|1029.96|1028.46|1030.01|1028.51|1029.96|1028.46|0
1630096500000|2021-08-27 20:35:00|1029.97|1028.47|1030.01|1028.51|1030.01|1028.51|1029.96|1028.46|0
1630097100000|2021-08-27 20:45:00|1030.05|1028.55|1030.01|1028.51|1030.1|1028.6|1030.01|1028.51|0
1630097700000|2021-08-27 20:55:00|1030|1028.5|1030.31|1028.81|1030.32|1028.82|1029.92|1028.42|0
1630274400000|2021-08-29 22:00:00|1029.91|1028.41|1030|1028.5|1030.15|1028.65|1029.91|1028.41|0
1630274700000|2021-08-29 22:05:00|1029.99|1028.49|1030.24|1028.74|1030.28|1028.78|1029.93|1028.43|0
1630275000000|2021-08-29 22:10:00|1030.25|1028.75|1030.76|1029.26|1030.76|1029.26|1030.25|1028.75|0
1630275300000|2021-08-29 22:15:00|1030.77|1029.27|1030.62|1029.12|1030.82|1029.32|1030.58|1029.08|0
1630275600000|2021-08-29 22:20:00|1030.58|1029.08|1030.49|1028.99|1030.58|1029.08|1030.35|1028.85|0
1630275900000|2021-08-29 22:25:00|1030.5|1029|1030.62|1029.12|1030.67|1029.17|1030.49|1028.99|0
1630276200000|2021-08-29 22:30:00|1030.63|1029.13|1030.62|1029.12|1030.67|1029.17|1030.62|1029.12|0
1630276500000|2021-08-29 22:35:00|1030.6|1029.1|1030.53|1029.03|1030.62|1029.12|1030.53|1029.03|0
1630276800000|2021-08-29 22:40:00|1030.51|1029.01|1030.53|1029.03|1030.53|1029.03|1030.44|1028.94|0
1630277100000|2021-08-29 22:45:00|1030.49|1028.99|1030.49|1028.99|1030.62|1029.12|1030.49|1028.99|0
1630277400000|2021-08-29 22:50:00|1030.48|1028.98|1030.4|1028.9|1030.48|1028.98|1030.4|1028.9|0
1630277700000|2021-08-29 22:55:00|1030.39|1028.89|1030.44|1028.94|1030.44|1028.94|1030.35|1028.85|0
1630278000000|2021-08-29 23:00:00|1030.45|1028.95|1030.4|1028.9|1030.49|1028.99|1030.4|1028.9|0
1630278300000|2021-08-29 23:05:00|1030.41|1028.91|1030.4|1028.9|1030.49|1028.99|1030.35|1028.85|0
1630278600000|2021-08-29 23:10:00|1030.39|1028.89|1030.44|1028.94|1030.49|1028.99|1030.35|1028.85|0
1630278900000|2021-08-29 23:15:00|1030.45|1028.95|1030.44|1028.94|1030.5|1029|1030.4|1028.9|0
1630279200000|2021-08-29 23:20:00|1030.45|1028.95|1030.62|1029.12|1030.62|1029.12|1030.45|1028.95|0
1630279500000|2021-08-29 23:25:00|1030.58|1029.08|1030.58|1029.08|1030.62|1029.12|1030.58|1029.08|0
1630279800000|2021-08-29 23:30:00|1030.59|1029.09|1030.82|1029.32|1030.91|1029.41|1030.58|1029.08|0
1630280100000|2021-08-29 23:35:00|1030.83|1029.33|1031.18|1029.68|1031.23|1029.73|1030.83|1029.33|0
1630280400000|2021-08-29 23:40:00|1031.16|1029.66|1031.42|1029.92|1031.42|1029.92|1031.14|1029.64|0
1630280700000|2021-08-29 23:45:00|1031.4|1029.9|1031.09|1029.59|1031.4|1029.9|1031.05|1029.55|0
1630281000000|2021-08-29 23:50:00|1031.1|1029.6|1031|1029.5|1031.14|1029.64|1030.91|1029.41|0
1630281300000|2021-08-29 23:55:00|1030.99|1029.49|1030.96|1029.46|1031.09|1029.59|1030.96|1029.46|0
1630281600000|2021-08-30 00:00:00|1031|1029.5|1030.76|1029.26|1031.18|1029.68|1030.71|1029.21|0
1630281900000|2021-08-30 00:05:00|1030.77|1029.27|1030.62|1029.12|1030.82|1029.32|1030.49|1028.99|0
1630282200000|2021-08-30 00:10:00|1030.58|1029.08|1030.35|1028.85|1030.62|1029.12|1030.25|1028.75|0
1630282500000|2021-08-30 00:15:00|1030.31|1028.81|1029.79|1028.29|1030.52|1029.02|1029.56|1028.06|0
1630282800000|2021-08-30 00:20:00|1029.77|1028.27|1029.45|1027.95|1029.79|1028.29|1029.24|1027.74|0
1630283100000|2021-08-30 00:25:00|1029.46|1027.96|1029.15|1027.65|1029.61|1028.11|1029.04|1027.54|0
1630283400000|2021-08-30 00:30:00|1029.14|1027.64|1028.59|1027.09|1029.14|1027.64|1028.59|1027.09|0
1630283700000|2021-08-30 00:35:00|1028.56|1027.06|1028.5|1027|1028.7|1027.2|1028.48|1026.98|0
1630284000000|2021-08-30 00:40:00|1028.44|1026.94|1028.51|1027.01|1028.61|1027.11|1028.4|1026.9|0
1630284300000|2021-08-30 00:45:00|1028.5|1027|1028.32|1026.82|1028.52|1027.02|1028.3|1026.8|0
1630284600000|2021-08-30 00:50:00|1028.31|1026.81|1028.2|1026.7|1028.32|1026.82|1028.09|1026.59|0
1630284900000|2021-08-30 00:55:00|1028.17|1026.67|1028.25|1026.75|1028.52|1027.02|1028.09|1026.59|0
1630285200000|2021-08-30 01:00:00|1028.27|1026.77|1028.2|1026.7|1028.41|1026.91|1028.14|1026.64|0
1630285500000|2021-08-30 01:05:00|1028.19|1026.69|1028.2|1026.7|1028.2|1026.7|1027.98|1026.48|0
1630285800000|2021-08-30 01:10:00|1028.19|1026.69|1028.46|1026.96|1028.58|1027.08|1028.14|1026.64|0
1630286100000|2021-08-30 01:15:00|1028.48|1026.98|1028.63|1027.13|1028.74|1027.24|1028.2|1026.7|0
1630286400000|2021-08-30 01:20:00|1028.57|1027.07|1028.63|1027.13|1028.83|1027.33|1028.53|1027.03|0
1630286700000|2021-08-30 01:25:00|1028.62|1027.12|1028.74|1027.24|1028.79|1027.29|1028.52|1027.02|0
1630287000000|2021-08-30 01:30:00|1028.78|1027.28|1028.41|1026.91|1028.95|1027.45|1028.3|1026.8|0
1630287300000|2021-08-30 01:35:00|1028.42|1026.92|1027.76|1026.26|1028.42|1026.92|1027.66|1026.16|0
1630287600000|2021-08-30 01:40:00|1027.74|1026.24|1027.98|1026.48|1028.09|1026.59|1027.55|1026.05|0
1630287900000|2021-08-30 01:45:00|1027.97|1026.47|1028.39|1026.89|1028.39|1026.89|1027.92|1026.42|0
1630288200000|2021-08-30 01:50:00|1028.29|1026.79|1028.76|1027.26|1028.82|1027.32|1028.29|1026.79|0
1630288500000|2021-08-30 01:55:00|1028.77|1027.27|1028.83|1027.33|1028.83|1027.33|1028.65|1027.15|0
1630288800000|2021-08-30 02:00:00|1028.86|1027.36|1028.94|1027.44|1029.15|1027.65|1028.73|1027.23|0
1630289100000|2021-08-30 02:05:00|1028.96|1027.46|1028.83|1027.33|1029.04|1027.54|1028.72|1027.22|0
1630289400000|2021-08-30 02:10:00|1028.86|1027.36|1029.14|1027.64|1029.14|1027.64|1028.83|1027.33|0
1630289700000|2021-08-30 02:15:00|1029.15|1027.65|1029.49|1027.99|1029.49|1027.99|1029.15|1027.65|0
1630290000000|2021-08-30 02:20:00|1029.48|1027.98|1029.48|1027.98|1029.59|1028.09|1029.37|1027.87|0
1630290300000|2021-08-30 02:25:00|1029.49|1027.99|1029.27|1027.77|1029.52|1028.02|1029.27|1027.77|0
1630290600000|2021-08-30 02:30:00|1029.25|1027.75|1029.27|1027.77|1029.37|1027.87|1029.16|1027.66|0
1630290900000|2021-08-30 02:35:00|1029.28|1027.78|1029.58|1028.08|1029.58|1028.08|1029.28|1027.78|0
1630291200000|2021-08-30 02:40:00|1029.68|1028.18|1029.37|1027.87|1029.68|1028.18|1029.3|1027.8|0
1630291500000|2021-08-30 02:45:00|1029.36|1027.86|1029.26|1027.76|1029.36|1027.86|1029.26|1027.76|0
1630291800000|2021-08-30 02:50:00|1029.28|1027.78|1029.36|1027.86|1029.47|1027.97|1029.28|1027.78|0
1630292100000|2021-08-30 02:55:00|1029.33|1027.83|1029.37|1027.87|1029.47|1027.97|1029.2|1027.7|0
1630292400000|2021-08-30 03:00:00|1029.36|1027.86|1029.16|1027.66|1029.37|1027.87|1029.16|1027.66|0
1630292700000|2021-08-30 03:05:00|1029.19|1027.69|1029.27|1027.77|1029.38|1027.88|1029.17|1027.67|0
1630293000000|2021-08-30 03:10:00|1029.29|1027.79|1029.32|1027.82|1029.38|1027.88|1029.27|1027.77|0
1630293300000|2021-08-30 03:15:00|1029.33|1027.83|1029.37|1027.87|1029.42|1027.92|1029.27|1027.77|0
1630293600000|2021-08-30 03:20:00|1029.27|1027.77|1029.38|1027.88|1029.42|1027.92|1029.26|1027.76|0
1630293900000|2021-08-30 03:25:00|1029.41|1027.91|1029.49|1027.99|1029.59|1028.09|1029.41|1027.91|0
1630294200000|2021-08-30 03:30:00|1029.51|1028.01|1029.54|1028.04|1029.6|1028.1|1029.49|1027.99|0
1630294500000|2021-08-30 03:35:00|1029.56|1028.06|1029.72|1028.22|1029.82|1028.32|1029.56|1028.06|0
1630294800000|2021-08-30 03:40:00|1029.71|1028.21|1029.72|1028.22|1029.92|1028.42|1029.61|1028.11|0
1630295100000|2021-08-30 03:45:00|1029.68|1028.18|1029.66|1028.16|1029.72|1028.22|1029.6|1028.1|0
1630295400000|2021-08-30 03:50:00|1029.64|1028.14|1029.73|1028.23|1029.84|1028.34|1029.62|1028.12|0
1630295700000|2021-08-30 03:55:00|1029.76|1028.26|1029.84|1028.34|1029.85|1028.35|1029.73|1028.23|0
1630296000000|2021-08-30 04:00:00|1029.82|1028.32|1029.67|1028.17|1029.84|1028.34|1029.63|1028.13|0
1630296300000|2021-08-30 04:05:00|1029.66|1028.16|1029.74|1028.24|1029.85|1028.35|1029.63|1028.13|0
1630296600000|2021-08-30 04:10:00|1029.75|1028.25|1029.85|1028.35|1029.85|1028.35|1029.73|1028.23|0
1630296900000|2021-08-30 04:15:00|1029.83|1028.33|1029.73|1028.23|1029.83|1028.33|1029.73|1028.23|0
1630297200000|2021-08-30 04:20:00|1029.7|1028.2|1029.68|1028.18|1029.73|1028.23|1029.62|1028.12|0
1630297500000|2021-08-30 04:25:00|1029.66|1028.16|1029.63|1028.13|1029.68|1028.18|1029.63|1028.13|0
1630297800000|2021-08-30 04:30:00|1029.66|1028.16|1029.67|1028.17|1029.78|1028.28|1029.63|1028.13|0
1630298100000|2021-08-30 04:35:00|1029.66|1028.16|1029.62|1028.12|1029.73|1028.23|1029.62|1028.12|0
1630298400000|2021-08-30 04:40:00|1029.64|1028.14|1029.73|1028.23|1029.73|1028.23|1029.62|1028.12|0
1630298700000|2021-08-30 04:45:00|1029.72|1028.22|1029.51|1028.01|1029.72|1028.22|1029.51|1028.01|0
1630299000000|2021-08-30 04:50:00|1029.52|1028.02|1029.62|1028.12|1029.66|1028.16|1029.51|1028.01|0
1630299300000|2021-08-30 04:55:00|1029.65|1028.15|1029.71|1028.21|1029.73|1028.23|1029.6|1028.1|0
1630299600000|2021-08-30 05:00:00|1029.69|1028.19|1029.81|1028.31|1029.81|1028.31|1029.6|1028.1|0
1630299900000|2021-08-30 05:05:00|1029.71|1028.21|1029.7|1028.2|1029.82|1028.32|1029.49|1027.99|0
1630300200000|2021-08-30 05:10:00|1029.71|1028.21|1029.65|1028.15|1029.76|1028.26|1029.59|1028.09|0
1630300500000|2021-08-30 05:15:00|1029.63|1028.13|1029.61|1028.11|1029.66|1028.16|1029.6|1028.1|0
1630300800000|2021-08-30 05:20:00|1029.62|1028.12|1029.73|1028.23|1029.73|1028.23|1029.55|1028.05|0
1630301100000|2021-08-30 05:25:00|1029.74|1028.24|1029.74|1028.24|1029.85|1028.35|1029.74|1028.24|0
1630301400000|2021-08-30 05:30:00|1029.73|1028.23|1029.94|1028.44|1029.94|1028.44|1029.63|1028.13|0
1630301700000|2021-08-30 05:35:00|1029.95|1028.45|1029.93|1028.43|1029.95|1028.45|1029.83|1028.33|0
1630302000000|2021-08-30 05:40:00|1029.94|1028.44|1029.98|1028.48|1029.98|1028.48|1029.93|1028.43|0
1630302300000|2021-08-30 05:45:00|1029.95|1028.45|1029.98|1028.48|1029.98|1028.48|1029.87|1028.37|0
1630302600000|2021-08-30 05:50:00|1029.97|1028.47|1029.88|1028.38|1029.98|1028.48|1029.85|1028.35|0
1630302900000|2021-08-30 05:55:00|1029.9|1028.4|1029.66|1028.16|1029.91|1028.41|1029.66|1028.16|0
1630303200000|2021-08-30 06:00:00|1029.69|1028.19|1029.56|1028.06|1029.98|1028.48|1029.56|1028.06|0
1630303500000|2021-08-30 06:05:00|1029.52|1028.02|1029.36|1027.86|1029.56|1028.06|1029.29|1027.79|0
1630303800000|2021-08-30 06:10:00|1029.37|1027.87|1029.47|1027.97|1029.47|1027.97|1029|1027.5|0
1630304100000|2021-08-30 06:15:00|1029.46|1027.96|1029.65|1028.15|1029.75|1028.25|1029.24|1027.74|0
1630304400000|2021-08-30 06:20:00|1029.66|1028.16|1029.85|1028.35|1029.86|1028.36|1029.65|1028.15|0
1630304700000|2021-08-30 06:25:00|1029.88|1028.38|1030.16|1028.66|1030.16|1028.66|1029.88|1028.38|0
1630305000000|2021-08-30 06:30:00|1030.13|1028.63|1030.16|1028.66|1030.16|1028.66|1030.06|1028.56|0
1630305300000|2021-08-30 06:35:00|1030.15|1028.65|1030.15|1028.65|1030.16|1028.66|1030.05|1028.55|0
1630305600000|2021-08-30 06:40:00|1030.16|1028.66|1029.85|1028.35|1030.16|1028.66|1029.65|1028.15|0
1630305900000|2021-08-30 06:45:00|1029.84|1028.34|1030.26|1028.76|1030.26|1028.76|1029.84|1028.34|0
1630306200000|2021-08-30 06:50:00|1030.27|1028.77|1030.91|1029.41|1030.91|1029.41|1030.26|1028.76|0
1630306500000|2021-08-30 06:55:00|1030.88|1029.38|1031.01|1029.51|1031.01|1029.51|1030.6|1029.1|0
1630306800000|2021-08-30 07:00:00|1030.98|1029.48|1030.3|1028.05|1031.1|1029.6|1028.89|1026.3|14
1630307100000|2021-08-30 07:05:00|1030.55|1028.3|1031.05|1029.55|1031.8|1029.55|1030.55|1028.3|4
1630307400000|2021-08-30 07:10:00|1030.8|1029.3|1029.8|1028.8|1031.05|1029.8|1029.8|1028.55|30
1630307700000|2021-08-30 07:15:00|1029.55|1028.55|1030.3|1029.3|1030.3|1029.3|1029.55|1028.3|18
1630308000000|2021-08-30 07:20:00|1030.05|1029.55|1030.8|1029.55|1032.05|1030.8|1030.05|1029.55|19
1630308300000|2021-08-30 07:25:00|1030.55|1029.3|1030.05|1028.8|1030.55|1029.55|1029.55|1028.8|12
1630308600000|2021-08-30 07:30:00|1029.8|1029.05|1029.3|1028.05|1030.3|1029.05|1029.3|1028.05|10
1630308900000|2021-08-30 07:35:00|1029.05|1028.3|1028.3|1027.3|1029.05|1028.3|1028.3|1027.3|20
1630309200000|2021-08-30 07:40:00|1028.55|1027.55|1028.55|1027.8|1029.05|1027.8|1027.8|1027.05|10
1630309500000|2021-08-30 07:45:00|1028.8|1027.55|1028.3|1027.3|1028.8|1027.55|1028.3|1027.3|9
1630309800000|2021-08-30 07:50:00|1028.55|1027.55|1027.8|1026.55|1028.55|1027.55|1027.8|1026.55|17
1630310100000|2021-08-30 07:55:00|1027.55|1026.8|1026.8|1025.8|1027.55|1026.8|1026.8|1025.55|145
1630310400000|2021-08-30 08:00:00|1027.3|1026.05|1027.3|1026.05|1027.3|1026.3|1027.3|1026.05|7
1630310700000|2021-08-30 08:05:00|1026.8|1025.8|1027.05|1025.8|1027.3|1025.8|1026.55|1025.8|28
1630311000000|2021-08-30 08:10:00|1027.3|1026.05|1027.3|1026.05|1027.3|1026.3|1027.05|1025.8|6
1630311900000|2021-08-30 08:25:00|1025.8|1025.05|1025.8|1025.05|1025.8|1025.05|1025.8|1025.05|0
1630312200000|2021-08-30 08:30:00|1026.05||1025.8||1026.05||1025.8||9
1630312500000|2021-08-30 08:35:00|1025.3|1024.55|1026.05|1025.05|1026.05|1025.05|1025.3|1024.55|25
1630312800000|2021-08-30 08:40:00|1026.3|1024.8|1026.05|1024.8|1026.3|1024.8|1025.8|1024.8|8
1630313100000|2021-08-30 08:45:00|1025.8|1024.55|1026.3|1025.05|1026.55|1025.3|1025.55|1024.55|19
1630313400000|2021-08-30 08:50:00|1025.8|1024.8|1025.8|1025.05|1025.8|1025.05|1025.55|1024.8|4
1630313700000|2021-08-30 08:55:00|1025.55|1024.8|1026.05|1024.8|1026.3|1025.05|1025.55|1024.8|22
1630314000000|2021-08-30 09:00:00|1025.8|1024.55|1025.55|1024.55|1025.8|1024.8|1025.3|1024.55|6
1630314300000|2021-08-30 09:05:00|1026.05|1024.8|1025.8|1024.55|1026.05|1025.05|1025.8|1024.55|16
1630314600000|2021-08-30 09:10:00|1025.55|1024.05|1025.05|1024.05|1025.55|1024.05|1024.8|1024.05|24
1630314900000|2021-08-30 09:15:00|1024.8||1025.05||1025.05||1024.8||9
1630315200000|2021-08-30 09:20:00|1025.3||1024.8||1025.3||1024.8||0
1630315500000|2021-08-30 09:25:00|1025.05||1025.05||1025.05||1024.8||18
1630315800000|2021-08-30 09:30:00|1025.55|1024.3|1025.55|1024.55|1025.8|1024.55|1025.55|1024.3|18
1630316100000|2021-08-30 09:35:00|1025.3|1024.3|1025.3|1024.05|1025.3|1024.3|1024.8|1024.05|11
1630316400000|2021-08-30 09:40:00|1025.05||1025.05||1025.05||1024.8||10
1630316700000|2021-08-30 09:45:00|1025.3|1024.3|1025.55|1024.55|1025.55|1024.55|1025.05|1024.3|16
1630317000000|2021-08-30 09:50:00|1025.3|1024.3|1025.55|1024.3|1025.55|1024.55|1025.3|1024.3|8
1630317300000|2021-08-30 09:55:00|1025.3|1024.05|1025.55|1024.3|1025.55|1024.3|1025.05|1024.05|4
1630317600000|2021-08-30 10:00:00|1025.3|1024.05|1024.8|1024.05|1025.3|1024.05|1024.8|1024.05|2
1630317900000|2021-08-30 10:05:00|1025.05||1025.05||1025.05||1024.8||0
1630318200000|2021-08-30 10:10:00|1024.8||1024.8||1024.8||1024.8||0
1630318500000|2021-08-30 10:15:00|1024.55|1023.8|1024.55|1023.55|1024.55|1023.8|1024.55|1023.55|5
1630319100000|2021-08-30 10:25:00|1024.3||1024.55||1024.55||1024.3||1
1630319400000|2021-08-30 10:30:00|1024.8|1023.8|1025.05|1023.8|1025.05|1024.3|1024.8|1023.8|4
1630319700000|2021-08-30 10:35:00|1025.3|1024.05|1025.05|1023.8|1025.3|1024.05|1025.05|1023.8|0
1630320000000|2021-08-30 10:40:00|1024.8|1023.55|1024.8|1023.55|1025.05|1023.55|1024.8|1023.55|0
1630320300000|2021-08-30 10:45:00|1025.05|1023.8|1025.05|1024.05|1025.3|1024.05|1025.05|1023.8|0
1630320600000|2021-08-30 10:50:00|1025.3|1023.8|1025.05|1023.8|1025.3|1024.05|1025.05|1023.8|0
1630320900000|2021-08-30 10:55:00|1024.8|1024.05|1025.3|1024.05|1025.3|1024.05|1024.8|1024.05|7
1630321200000|2021-08-30 11:00:00||1024.3||1024.05||1024.3||1024.05|0
1630321500000|2021-08-30 11:05:00|1025.55|1024.3|1025.55|1024.3|1025.8|1024.55|1025.55|1024.3|1
1630321800000|2021-08-30 11:10:00|1025.3|1024.05|1025.05|1023.8|1025.3|1024.05|1025.05|1023.8|1
1630322100000|2021-08-30 11:15:00|1025.3|1024.05|1025.8|1024.55|1025.8|1024.55|1025.3|1024.05|1
1630322400000|2021-08-30 11:20:00|1025.55|1024.3|1025.3|1024.05|1025.8|1024.55|1025.3|1024.05|0
1630322700000|2021-08-30 11:25:00|1025.55|1024.3|1025.8|1024.55|1025.8|1024.55|1025.55|1024.3|8
1630323000000|2021-08-30 11:30:00|1025.55|1024.3|1025.55|1024.55|1025.55|1024.55|1025.55|1024.3|0
1630323300000|2021-08-30 11:35:00|1025.3|1024.3|1024.8|1023.55|1025.3|1024.55|1024.8|1023.55|0
1630323600000|2021-08-30 11:40:00|1024.78|1023.53|1024.78|1023.53|1024.78|1023.78|1024.78|1023.53|0
1630323900000|2021-08-30 11:45:00|1024.53||1024.53||1024.78||1024.53||5
1630325100000|2021-08-30 12:05:00|1024.28||1024.53||1024.53||1024.28||3
1630325400000|2021-08-30 12:10:00|1024.28|1023.03|1023.78|1022.78|1024.28|1023.03|1023.78|1022.53|13
1630325700000|2021-08-30 12:15:00|1024.28|1023.03|1024.28|1023.03|1024.28|1023.03|1024.28|1023.03|5
1630326000000|2021-08-30 12:20:00|1024.03|1022.78|1024.03|1022.78|1024.28|1023.03|1024.03|1022.78|1
1630326300000|2021-08-30 12:25:00|1023.78||1023.53||1023.78||1023.53||0
1630326600000|2021-08-30 12:30:00|1023.78|1022.53|1023.78|1022.53|1023.78|1022.53|1023.53|1022.53|28
1630326900000|2021-08-30 12:35:00|1023.53|1022.78|1023.78|1022.78|1023.78|1022.78|1023.53|1022.53|0
1630327200000|2021-08-30 12:40:00|1024.03|1023.53|1024.28|1023.03|1024.53|1023.53|1024.03|1023.03|36
1630327500000|2021-08-30 12:45:00|1024.53|1023.28|1024.78|1023.53|1024.78|1023.53|1024.53|1023.03|3
1630327800000|2021-08-30 12:50:00|1024.53|1023.28|1024.53|1023.28|1024.53|1023.28|1024.28|1023.03|4
1630328100000|2021-08-30 12:55:00|1024.28|1023.03|1024.28|1023.03|1024.53|1023.28|1024.28|1023.03|1
1630328400000|2021-08-30 13:00:00|1024.03|1022.78|1024.53|1023.28|1024.53|1023.28|1024.03|1022.78|4
1630328700000|2021-08-30 13:05:00|1024.78|1023.53|1024.53|1023.28|1024.78|1023.53|1024.53|1023.28|0
1630329000000|2021-08-30 13:10:00|1024.78|1023.53|1024.28|1023.28|1024.78|1023.53|1024.03|1022.78|0
1630329300000|2021-08-30 13:15:00|1024.03|1023.03|1024.03|1022.78|1024.03|1023.03|1024.03|1022.78|0
1630329600000|2021-08-30 13:20:00|1023.78||1023.78||1024.03||1023.78||5
1630329900000|2021-08-30 13:25:00|1023.53|1022.53|1023.53|1022.53|1023.78|1022.53|1023.53|1022.53|4
1630330200000|2021-08-30 13:30:00|1023.78|1022.78|1023.28|1022.03|1024.03|1023.28|1023.28|1022.03|9
1630330500000|2021-08-30 13:35:00|1023.03|1021.53|1023.78|1021.53|1024.03|1021.53|1022.78|1021.53|0
1630330800000|2021-08-30 13:40:00|1023.53|1021.78|1022.28|1021.03|1023.53|1021.78|1022.28|1021.03|31
1630331100000|2021-08-30 13:45:00|1022.03|1020.78|1021.03|1020.03|1022.03|1020.78|1021.03|1020.03|2
1630331400000|2021-08-30 13:50:00|1021.53|1020.28|1021.53|1020.78|1021.53|1020.78|1021.03|1020.28|10
1630331700000|2021-08-30 13:55:00|1022.03|1021.03|1022.53|1021.03|1022.53|1021.28|1022.03|1020.78|7
1630332000000|2021-08-30 14:00:00|1022.78|1020.78|1021.78|1020.53|1022.78|1021.28|1021.78|1020.53|1
1630332300000|2021-08-30 14:05:00|1021.53|1020.78|1021.28|1020.03|1021.53|1020.78|1021.28|1020.03|1
1630332600000|2021-08-30 14:10:00|1021.01|1019.76|1022.01|1020.76|1022.01|1020.76|1021.01|1019.76|6
1630332900000|2021-08-30 14:15:00|1022.26|1021.01|1022.52|1021.02|1023.01|1022.01|1021.51|1020.76|32
1630333200000|2021-08-30 14:20:00|1022.5|1021|1023.1|1021.6|1023.11|1021.61|1022.47|1020.97|0
1630333500000|2021-08-30 14:25:00|1023.08|1021.58|1023.23|1021.73|1023.29|1021.79|1022.99|1021.49|121
1630333800000|2021-08-30 14:30:00|1023.21|1021.71|1023.52|1022.02|1023.62|1022.12|1023.08|1021.58|0
1630334100000|2021-08-30 14:35:00|1023.6|1022.1|1023.63|1022.13|1023.78|1022.28|1023.36|1021.86|0
1630334400000|2021-08-30 14:40:00|1023.65|1022.15|1024.02|1022.52|1024.03|1022.53|1023.53|1022.03|0
1630334700000|2021-08-30 14:45:00|1024.03|1022.53|1023.68|1022.18|1024.15|1022.65|1023.68|1022.18|0
1630335000000|2021-08-30 14:50:00|1023.66|1022.16|1023.9|1022.4|1023.97|1022.47|1023.56|1022.06|40
1630335300000|2021-08-30 14:55:00|1023.92|1022.42|1023.97|1022.47|1024.05|1022.55|1023.69|1022.19|0
1630335600000|2021-08-30 15:00:00|1023.98|1022.48|1024|1022.5|1024.08|1022.58|1023.87|1022.37|0
1630335900000|2021-08-30 15:05:00|1023.98|1022.48|1024.18|1022.68|1024.31|1022.81|1023.98|1022.48|0
1630336200000|2021-08-30 15:10:00|1024.19|1022.69|1024.35|1022.85|1024.45|1022.95|1024.1|1022.6|0
1630336500000|2021-08-30 15:15:00|1024.4|1022.9|1023.87|1022.37|1024.47|1022.97|1023.87|1022.37|0
1630336800000|2021-08-30 15:20:00|1023.89|1022.39|1023.85|1022.35|1024.15|1022.65|1023.77|1022.27|0
1630337100000|2021-08-30 15:25:00|1023.84|1022.34|1024.03|1022.53|1024.23|1022.73|1023.84|1022.34|0
1630337400000|2021-08-30 15:30:00|1024.11|1022.61|1024.03|1022.53|1024.23|1022.73|1023.92|1022.42|0
1630337700000|2021-08-30 15:35:00|1024.05|1022.55|1023.93|1022.43|1024.13|1022.63|1023.9|1022.4|0
1630338000000|2021-08-30 15:40:00|1023.95|1022.45|1024.31|1022.81|1024.31|1022.81|1023.81|1022.31|0
1630338300000|2021-08-30 15:45:00|1024.32|1022.82|1024.29|1022.79|1024.34|1022.84|1024.16|1022.66|0
1630338600000|2021-08-30 15:50:00|1024.31|1022.81|1024.34|1022.84|1024.36|1022.86|1024.29|1022.79|0
1630338900000|2021-08-30 15:55:00|1024.36|1022.86|1024.52|1023.02|1024.6|1023.1|1024.36|1022.86|0
1630339200000|2021-08-30 16:00:00|1024.53|1023.03|1024.49|1022.99|1024.63|1023.13|1024.42|1022.92|0
1630339500000|2021-08-30 16:05:00|1024.47|1022.97|1024.08|1022.58|1024.5|1023|1024.08|1022.58|0
1630339800000|2021-08-30 16:10:00|1024.1|1022.6|1024.11|1022.61|1024.24|1022.74|1024.02|1022.52|0
1630340100000|2021-08-30 16:15:00|1024.03|1022.53|1023.87|1022.37|1024.13|1022.63|1023.87|1022.37|0
1630340400000|2021-08-30 16:20:00|1023.89|1022.39|1023.76|1022.26|1023.9|1022.4|1023.73|1022.23|0
1630340700000|2021-08-30 16:25:00|1023.74|1022.24|1023.76|1022.26|1023.84|1022.34|1023.69|1022.19|0
1630341000000|2021-08-30 16:30:00|1023.84|1022.34|1023.77|1022.27|1023.84|1022.34|1023.71|1022.21|0
1630341300000|2021-08-30 16:35:00|1023.79|1022.29|1023.95|1022.45|1023.97|1022.47|1023.77|1022.27|0
1630341600000|2021-08-30 16:40:00|1023.97|1022.47|1023.89|1022.39|1023.97|1022.47|1023.84|1022.34|0
1630341900000|2021-08-30 16:45:00|1023.87|1022.37|1023.94|1022.44|1024.03|1022.53|1023.85|1022.35|0
1630342200000|2021-08-30 16:50:00|1023.92|1022.42|1023.97|1022.47|1023.98|1022.48|1023.82|1022.32|0
1630342500000|2021-08-30 16:55:00|1023.95|1022.45|1024|1022.5|1024|1022.5|1023.94|1022.44|0
1630342800000|2021-08-30 17:00:00|1024.02|1022.52|1023.85|1022.35|1024.02|1022.52|1023.85|1022.35|0
1630343100000|2021-08-30 17:05:00|1023.87|1022.37|1024.02|1022.52|1024.02|1022.52|1023.85|1022.35|0
1630343400000|2021-08-30 17:10:00|1024|1022.5|1024.19|1022.69|1024.19|1022.69|1024|1022.5|0
1630343700000|2021-08-30 17:15:00|1024.11|1022.61|1023.98|1022.48|1024.11|1022.61|1023.97|1022.47|0
1630344000000|2021-08-30 17:20:00|1023.97|1022.47|1023.98|1022.48|1024.07|1022.57|1023.95|1022.45|0
1630344300000|2021-08-30 17:25:00|1024|1022.5|1024.07|1022.57|1024.1|1022.6|1023.97|1022.47|0
1630344600000|2021-08-30 17:30:00|1024.08|1022.58|1024.15|1022.65|1024.16|1022.66|1023.94|1022.44|0
1630344900000|2021-08-30 17:35:00|1024.13|1022.63|1024.08|1022.58|1024.13|1022.63|1023.97|1022.47|0
1630345200000|2021-08-30 17:40:00|1024.1|1022.6|1024.23|1022.73|1024.23|1022.73|1024.08|1022.58|0
1630345500000|2021-08-30 17:45:00|1024.24|1022.74|1024.27|1022.77|1024.27|1022.77|1024.24|1022.74|0
1630345800000|2021-08-30 17:50:00|1024.29|1022.79|1024.29|1022.79|1024.31|1022.81|1024.19|1022.69|0
1630346100000|2021-08-30 17:55:00|1024.27|1022.77|1024.31|1022.81|1024.31|1022.81|1024.24|1022.74|0
1630346400000|2021-08-30 18:00:00|1024.29|1022.79|1024.29|1022.79|1024.29|1022.79|1024.13|1022.63|0
1630346700000|2021-08-30 18:05:00|1024.31|1022.81|1024.24|1022.74|1024.4|1022.9|1024.24|1022.74|0
1630347000000|2021-08-30 18:10:00|1024.23|1022.73|1024.32|1022.82|1024.37|1022.87|1024.21|1022.71|0
1630347300000|2021-08-30 18:15:00|1024.31|1022.81|1024.31|1022.81|1024.63|1023.13|1024.23|1022.73|0
1630347600000|2021-08-30 18:20:00|1024.29|1022.79|1024.29|1022.79|1024.31|1022.81|1024.26|1022.76|0
1630347900000|2021-08-30 18:25:00|1024.28|1022.78|1024.34|1022.84|1024.34|1022.84|1024.19|1022.69|0
1630348200000|2021-08-30 18:30:00|1024.26|1022.76|1024.05|1022.55|1024.36|1022.86|1024.03|1022.53|0
1630348500000|2021-08-30 18:35:00|1024.13|1022.63|1023.82|1022.32|1024.14|1022.64|1023.82|1022.32|0
1630348800000|2021-08-30 18:40:00|1023.84|1022.34|1023.77|1022.27|1023.95|1022.45|1023.77|1022.27|0
1630349100000|2021-08-30 18:45:00|1023.79|1022.29|1023.95|1022.45|1023.95|1022.45|1023.71|1022.21|0
1630349400000|2021-08-30 18:50:00|1023.93|1022.43|1024.08|1022.58|1024.08|1022.58|1023.85|1022.35|0
1630349700000|2021-08-30 18:55:00|1024.06|1022.56|1024.11|1022.61|1024.11|1022.61|1024.06|1022.56|0
1630350000000|2021-08-30 19:00:00|1024.1|1022.6|1024.21|1022.71|1024.22|1022.72|1024.06|1022.56|0
1630350300000|2021-08-30 19:05:00|1024.2|1022.7|1024.22|1022.72|1024.24|1022.74|1024.1|1022.6|0
1630350600000|2021-08-30 19:10:00|1024.23|1022.73|1024.1|1022.6|1024.32|1022.82|1024.08|1022.58|0
1630350900000|2021-08-30 19:15:00|1024.09|1022.59|1024.05|1022.55|1024.21|1022.71|1024.03|1022.53|0
1630351200000|2021-08-30 19:20:00|1024.06|1022.56|1023.93|1022.43|1024.18|1022.68|1023.9|1022.4|0
1630351500000|2021-08-30 19:25:00|1023.92|1022.42|1023.92|1022.42|1024.05|1022.55|1023.9|1022.4|0
1630351800000|2021-08-30 19:30:00|1023.9|1022.4|1023.85|1022.35|1023.98|1022.48|1023.76|1022.26|0
1630352100000|2021-08-30 19:35:00|1023.87|1022.37|1023.76|1022.26|1023.87|1022.37|1023.69|1022.19|0
1630352400000|2021-08-30 19:40:00|1023.74|1022.24|1023.5|1022|1023.77|1022.27|1023.4|1021.9|0
1630352700000|2021-08-30 19:45:00|1023.48|1021.98|1023.57|1022.07|1023.66|1022.16|1023.39|1021.89|0
1630353000000|2021-08-30 19:50:00|1023.53|1022.03|1023.39|1021.89|1023.56|1022.06|1023.26|1021.76|0
1630353300000|2021-08-30 19:55:00|1023.34|1021.84|1023.4|1021.9|1023.49|1021.99|1023.16|1021.66|0
1630353600000|2021-08-30 20:00:00|1023.38|1021.88|1023.4|1021.9|1023.44|1021.94|1023.16|1021.66|0
1630353900000|2021-08-30 20:05:00|1023.39|1021.89|1023.4|1021.9|1023.46|1021.96|1023.29|1021.79|0
1630354200000|2021-08-30 20:10:00|1023.44|1021.94|1023.71|1022.21|1023.75|1022.25|1023.4|1021.9|0
1630354500000|2021-08-30 20:15:00|1023.7|1022.2|1023.71|1022.21|1023.8|1022.3|1023.66|1022.16|0
1630354800000|2021-08-30 20:20:00|1023.73|1022.23|1023.8|1022.3|1023.84|1022.34|1023.71|1022.21|0
1630355100000|2021-08-30 20:25:00|1023.84|1022.34|1023.95|1022.45|1023.95|1022.45|1023.8|1022.3|0
1630355400000|2021-08-30 20:30:00|1023.94|1022.44|1024.08|1022.58|1024.08|1022.58|1023.89|1022.39|0
1630355700000|2021-08-30 20:35:00|1024.09|1022.59|1024.26|1022.76|1024.26|1022.76|1024.09|1022.59|0
1630356000000|2021-08-30 20:40:00|1024.25|1022.75|1024.31|1022.81|1024.31|1022.81|1024.17|1022.67|0
1630356300000|2021-08-30 20:45:00|1024.3|1022.8|1024.26|1022.76|1024.31|1022.81|1024.26|1022.76|0
1630356600000|2021-08-30 20:50:00|1024.28|1022.78|1024.31|1022.81|1024.31|1022.81|1024.26|1022.76|0
1630356900000|2021-08-30 20:55:00|1024.3|1022.8|1024.26|1022.76|1024.31|1022.81|1024.24|1022.74|0
1630357200000|2021-08-30 21:00:00|1024.24|1022.74|1024.22|1022.72|1024.24|1022.74|1024.22|1022.72|0
1630357800000|2021-08-30 21:10:00|1024.2|1022.7|1024.22|1022.72|1024.22|1022.72|1024.2|1022.7|0
1630358100000|2021-08-30 21:15:00|1024.29|1022.79|1024.24|1022.74|1024.29|1022.79|1024.24|1022.74|0
1630358400000|2021-08-30 21:20:00|1024.26|1022.76|1024.22|1022.72|1024.26|1022.76|1024.18|1022.68|0
1630358700000|2021-08-30 21:25:00|1024.2|1022.7|1024.18|1022.68|1024.2|1022.7|1024.18|1022.68|0
1630359300000|2021-08-30 21:35:00|1024.2|1022.7|1024.2|1022.7|1024.2|1022.7|1024.2|1022.7|0
1630359600000|2021-08-30 21:40:00|1024.22|1022.72|1024.24|1022.74|1024.24|1022.74|1024.2|1022.7|0
1630359900000|2021-08-30 21:45:00|1024.22|1022.72|1024.18|1022.68|1024.24|1022.74|1024.17|1022.67|0
1630360200000|2021-08-30 21:50:00|1024.2|1022.7|1024.2|1022.7|1024.22|1022.72|1024.2|1022.7|0
1630360500000|2021-08-30 21:55:00|1024.18|1022.68|1024.24|1022.74|1024.26|1022.76|1024.15|1022.65|0
1630360800000|2021-08-30 22:00:00|1024.22|1022.72|1024.08|1022.58|1024.22|1022.72|1024.04|1022.54|0
1630361100000|2021-08-30 22:05:00|1024.07|1022.57|1024.05|1022.55|1024.08|1022.58|1024.04|1022.54|0
1630361400000|2021-08-30 22:10:00|1024.13|1022.63|1024.3|1022.8|1024.39|1022.89|1024.13|1022.63|0
1630361700000|2021-08-30 22:15:00|1024.31|1022.81|1024.44|1022.94|1024.5|1023|1024.3|1022.8|0
1630362000000|2021-08-30 22:20:00|1024.43|1022.93|1024.35|1022.85|1024.5|1023|1024.3|1022.8|0
1630362300000|2021-08-30 22:25:00|1024.36|1022.86|1024.39|1022.89|1024.39|1022.89|1024.35|1022.85|0
1630362600000|2021-08-30 22:30:00|1024.35|1022.85|1024.3|1022.8|1024.35|1022.85|1024.3|1022.8|0
1630362900000|2021-08-30 22:35:00|1024.26|1022.76|1024.26|1022.76|1024.26|1022.76|1024.17|1022.67|0
1630363200000|2021-08-30 22:40:00|1024.27|1022.77|1024.26|1022.76|1024.3|1022.8|1024.26|1022.76|0
1630363800000|2021-08-30 22:50:00|1024.25|1022.75|1024.22|1022.72|1024.25|1022.75|1024.22|1022.72|0
1630364100000|2021-08-30 22:55:00|1024.26|1022.76|1024.26|1022.76|1024.3|1022.8|1024.26|1022.76|0
1630364400000|2021-08-30 23:00:00|1024.27|1022.77|1024.31|1022.81|1024.31|1022.81|1024.27|1022.77|0
1630364700000|2021-08-30 23:05:00|1024.27|1022.77|1024.23|1022.73|1024.31|1022.81|1024.18|1022.68|0
1630365000000|2021-08-30 23:10:00|1024.22|1022.72|1024.18|1022.68|1024.23|1022.73|1024.09|1022.59|0
1630365600000|2021-08-30 23:20:00|1024.17|1022.67|1024|1022.5|1024.18|1022.68|1024|1022.5|0
1630365900000|2021-08-30 23:25:00|1024.01|1022.51|1024|1022.5|1024.05|1022.55|1023.96|1022.46|0
1630366200000|2021-08-30 23:30:00|1023.96|1022.46|1024|1022.5|1024|1022.5|1023.96|1022.46|0
1630366500000|2021-08-30 23:35:00|1024.01|1022.51|1024|1022.5|1024.09|1022.59|1024|1022.5|0
1630366800000|2021-08-30 23:40:00|1023.96|1022.46|1023.81|1022.31|1023.96|1022.46|1023.81|1022.31|0
1630367100000|2021-08-30 23:45:00|1023.8|1022.3|1023.76|1022.26|1023.8|1022.3|1023.63|1022.13|0
1630367400000|2021-08-30 23:50:00|1023.75|1022.25|1023.67|1022.17|1023.76|1022.26|1023.63|1022.13|0
1630367700000|2021-08-30 23:55:00|1023.68|1022.18|1023.76|1022.26|1023.81|1022.31|1023.67|1022.17|0
1630368000000|2021-08-31 00:00:00|1023.75|1022.25|1023.58|1022.08|1023.81|1022.31|1023.5|1022|0
1630368300000|2021-08-31 00:05:00|1023.59|1022.09|1023.96|1022.46|1024|1022.5|1023.5|1022|0
1630368600000|2021-08-31 00:10:00|1023.95|1022.45|1023.72|1022.22|1023.96|1022.46|1023.63|1022.13|0
1630368900000|2021-08-31 00:15:00|1023.71|1022.21|1023.12|1021.62|1023.71|1022.21|1022.5|1021|0
1630369200000|2021-08-31 00:20:00|1023.13|1021.63|1023.01|1021.51|1023.23|1021.73|1022.95|1021.45|0
1630369500000|2021-08-31 00:25:00|1023.04|1021.54|1023.41|1021.91|1023.42|1021.92|1023.04|1021.54|0
1630369800000|2021-08-31 00:30:00|1023.4|1021.9|1023.46|1021.96|1023.52|1022.02|1023.3|1021.8|0
1630370100000|2021-08-31 00:35:00|1023.48|1021.98|1023.56|1022.06|1023.62|1022.12|1023.3|1021.8|0
1630370400000|2021-08-31 00:40:00|1023.57|1022.07|1023.4|1021.9|1023.62|1022.12|1023.3|1021.8|0
1630370700000|2021-08-31 00:45:00|1023.39|1021.89|1023.51|1022.01|1023.52|1022.02|1023.2|1021.7|0
1630371000000|2021-08-31 00:50:00|1023.48|1021.98|1023.41|1021.91|1023.56|1022.06|1023.41|1021.91|0
1630371300000|2021-08-31 00:55:00|1023.4|1021.9|1023.41|1021.91|1023.52|1022.02|1023.31|1021.81|0
1630371600000|2021-08-31 01:00:00|1023.4|1021.9|1023.22|1021.72|1023.52|1022.02|1022.94|1021.44|0
1630371900000|2021-08-31 01:05:00|1023.21|1021.71|1023.32|1021.82|1023.43|1021.93|1023.15|1021.65|0
1630372200000|2021-08-31 01:10:00|1023.31|1021.81|1023.63|1022.13|1023.68|1022.18|1023.1|1021.6|0
1630372500000|2021-08-31 01:15:00|1023.64|1022.14|1023.63|1022.13|1023.83|1022.33|1023.37|1021.87|0
1630372800000|2021-08-31 01:20:00|1023.53|1022.03|1023.43|1021.93|1023.54|1022.04|1023.43|1021.93|0
1630373100000|2021-08-31 01:25:00|1023.44|1021.94|1023.22|1021.72|1023.44|1021.94|1023.22|1021.72|0
1630373400000|2021-08-31 01:30:00|1023.23|1021.73|1023.32|1021.82|1023.33|1021.83|1023.12|1021.62|0
1630373700000|2021-08-31 01:35:00|1023.33|1021.83|1023.33|1021.83|1023.54|1022.04|1023.12|1021.62|0
1630374000000|2021-08-31 01:40:00|1023.31|1021.81|1023.32|1021.82|1023.54|1022.04|1023.22|1021.72|0
1630374300000|2021-08-31 01:45:00|1023.31|1021.81|1023.22|1021.72|1023.32|1021.82|1023.05|1021.55|0
1630374600000|2021-08-31 01:50:00|1023.2|1021.7|1023.05|1021.55|1023.2|1021.7|1023.01|1021.51|0
1630374900000|2021-08-31 01:55:00|1023.06|1021.56|1022.9|1021.4|1023.1|1021.6|1022.8|1021.3|0
1630375200000|2021-08-31 02:00:00|1022.89|1021.39|1022.59|1021.09|1023|1021.5|1022.59|1021.09|0
1630375500000|2021-08-31 02:05:00|1022.6|1021.1|1022.92|1021.42|1022.92|1021.42|1022.59|1021.09|0
1630375800000|2021-08-31 02:10:00|1022.91|1021.41|1022.75|1021.25|1022.92|1021.42|1022.7|1021.2|0
1630376100000|2021-08-31 02:15:00|1022.77|1021.27|1022.5|1021|1022.81|1021.31|1022.49|1020.99|0
1630376400000|2021-08-31 02:20:00|1022.52|1021.02|1022.71|1021.21|1022.71|1021.21|1022.5|1021|0
1630376700000|2021-08-31 02:25:00|1022.69|1021.19|1022.82|1021.32|1022.92|1021.42|1022.65|1021.15|0
1630377000000|2021-08-31 02:30:00|1022.84|1021.34|1022.71|1021.21|1022.86|1021.36|1022.55|1021.05|0
1630377300000|2021-08-31 02:35:00|1022.7|1021.2|1022.71|1021.21|1022.71|1021.21|1022.54|1021.04|0
1630377600000|2021-08-31 02:40:00|1022.72|1021.22|1022.72|1021.22|1022.83|1021.33|1022.72|1021.22|0
1630377900000|2021-08-31 02:45:00|1022.71|1021.21|1022.62|1021.12|1022.73|1021.23|1022.51|1021.01|0
1630378200000|2021-08-31 02:50:00|1022.61|1021.11|1022.61|1021.11|1022.62|1021.12|1022.51|1021.01|0
1630378500000|2021-08-31 02:55:00|1022.62|1021.12|1022.56|1021.06|1022.71|1021.21|1022.55|1021.05|0
1630378800000|2021-08-31 03:00:00|1022.57|1021.07|1022.73|1021.23|1022.73|1021.23|1022.57|1021.07|0
1630379100000|2021-08-31 03:05:00|1022.72|1021.22|1022.95|1021.45|1022.95|1021.45|1022.72|1021.22|0
1630379400000|2021-08-31 03:10:00|1022.96|1021.46|1023.16|1021.66|1023.37|1021.87|1022.95|1021.45|0
1630379700000|2021-08-31 03:15:00|1023.18|1021.68|1023.28|1021.78|1023.49|1021.99|1023.16|1021.66|0
1630380000000|2021-08-31 03:20:00|1023.27|1021.77|1023.32|1021.82|1023.43|1021.93|1023.18|1021.68|0
1630380300000|2021-08-31 03:25:00|1023.33|1021.83|1023.28|1021.78|1023.42|1021.92|1023.27|1021.77|0
1630380600000|2021-08-31 03:30:00|1023.29|1021.79|1023.7|1022.2|1023.7|1022.2|1023.21|1021.71|0
1630380900000|2021-08-31 03:35:00|1023.69|1022.19|1023.7|1022.2|1023.8|1022.3|1023.59|1022.09|0
1630381200000|2021-08-31 03:40:00|1023.69|1022.19|1023.79|1022.29|1023.84|1022.34|1023.68|1022.18|0
1630381500000|2021-08-31 03:45:00|1023.83|1022.33|1023.6|1022.1|1023.84|1022.34|1023.59|1022.09|0
1630381800000|2021-08-31 03:50:00|1023.7|1022.2|1024.22|1022.72|1024.22|1022.72|1023.6|1022.1|0
1630382100000|2021-08-31 03:55:00|1024.23|1022.73|1024.05|1022.55|1024.33|1022.83|1024.05|1022.55|0
1630382400000|2021-08-31 04:00:00|1024.03|1022.53|1024|1022.5|1024.11|1022.61|1023.79|1022.29|0
1630382700000|2021-08-31 04:05:00|1024.02|1022.52|1024.1|1022.6|1024.15|1022.65|1024.02|1022.52|0
1630383000000|2021-08-31 04:10:00|1024.07|1022.57|1024.26|1022.76|1024.42|1022.92|1024|1022.5|0
1630383300000|2021-08-31 04:15:00|1024.24|1022.74|1024.47|1022.97|1024.47|1022.97|1024.21|1022.71|0
1630383600000|2021-08-31 04:20:00|1024.48|1022.98|1024.42|1022.92|1024.52|1023.02|1024.31|1022.81|0
1630383900000|2021-08-31 04:25:00|1024.41|1022.91|1024.56|1023.06|1024.62|1023.12|1024.41|1022.91|0
1630384200000|2021-08-31 04:30:00|1024.54|1023.04|1024.62|1023.12|1024.62|1023.12|1024.52|1023.02|0
1630384500000|2021-08-31 04:35:00|1024.59|1023.09|1024.62|1023.12|1024.62|1023.12|1024.51|1023.01|0
1630384800000|2021-08-31 04:40:00|1024.63|1023.13|1024.97|1023.47|1025.04|1023.54|1024.63|1023.13|0
1630385100000|2021-08-31 04:45:00|1024.96|1023.46|1025.2|1023.7|1025.25|1023.75|1024.93|1023.43|0
1630385400000|2021-08-31 04:50:00|1025.18|1023.68|1025.38|1023.88|1025.48|1023.98|1025.15|1023.65|0
1630385700000|2021-08-31 04:55:00|1025.42|1023.92|1025.84|1024.34|1025.95|1024.45|1025.42|1023.92|0
1630386000000|2021-08-31 05:00:00|1025.87|1024.37|1026.1|1024.6|1026.4|1024.9|1025.87|1024.37|0
1630386300000|2021-08-31 05:05:00|1026.08|1024.58|1026.04|1024.54|1026.21|1024.71|1025.87|1024.37|0
1630386600000|2021-08-31 05:10:00|1026.07|1024.57|1026.14|1024.64|1026.15|1024.65|1025.87|1024.37|0
1630386900000|2021-08-31 05:15:00|1026.15|1024.65|1026.34|1024.84|1026.37|1024.87|1026.12|1024.62|0
1630387200000|2021-08-31 05:20:00|1026.32|1024.82|1026.16|1024.66|1026.35|1024.85|1026.06|1024.56|0
1630387500000|2021-08-31 05:25:00|1026.14|1024.64|1026.42|1024.92|1026.53|1025.03|1026.12|1024.62|0
1630387800000|2021-08-31 05:30:00|1026.4|1024.9|1026.27|1024.77|1026.4|1024.9|1026.01|1024.51|0
1630388100000|2021-08-31 05:35:00|1026.28|1024.78|1026.53|1025.03|1026.59|1025.09|1026.17|1024.67|0
1630388400000|2021-08-31 05:40:00|1026.52|1025.02|1026.86|1025.36|1026.99|1025.49|1026.48|1024.98|0
1630388700000|2021-08-31 05:45:00|1026.82|1025.32|1026.6|1025.1|1027.1|1025.6|1026.6|1025.1|0
1630389000000|2021-08-31 05:50:00|1026.59|1025.09|1026.5|1025|1026.59|1025.09|1026.39|1024.89|0
1630389300000|2021-08-31 05:55:00|1026.53|1025.03|1026.1|1024.6|1026.6|1025.1|1026|1024.5|0
1630389600000|2021-08-31 06:00:00|1026.07|1024.57|1026.15|1024.65|1026.34|1024.84|1025.49|1023.99|0
1630389900000|2021-08-31 06:05:00|1026.25|1024.75|1025.73|1024.23|1026.55|1025.05|1025.7|1024.2|0
1630390200000|2021-08-31 06:10:00|1025.72|1024.22|1025.65|1024.15|1025.78|1024.28|1025.32|1023.82|0
1630390500000|2021-08-31 06:15:00|1025.66|1024.16|1026.13|1024.63|1026.35|1024.85|1025.66|1024.16|0
1630390800000|2021-08-31 06:20:00|1026.15|1024.65|1025.84|1024.34|1026.25|1024.75|1025.84|1024.34|0
1630391100000|2021-08-31 06:25:00|1025.87|1024.37|1025.88|1024.38|1026.05|1024.55|1025.83|1024.33|0
1630391400000|2021-08-31 06:30:00|1025.89|1024.39|1025.84|1024.34|1026.06|1024.56|1025.74|1024.24|0
1630391700000|2021-08-31 06:35:00|1025.83|1024.33|1025.83|1024.33|1026.04|1024.54|1025.72|1024.22|0
1630392000000|2021-08-31 06:40:00|1025.82|1024.32|1025.71|1024.21|1025.86|1024.36|1025.6|1024.1|0
1630392300000|2021-08-31 06:45:00|1025.7|1024.2|1025.7|1024.2|1025.81|1024.31|1025.6|1024.1|0
1630392600000|2021-08-31 06:50:00|1025.71|1024.21|1025.99|1024.49|1026.21|1024.71|1025.71|1024.21|0
1630392900000|2021-08-31 06:55:00|1026.02|1024.52|1026.16|1024.66|1026.4|1024.9|1025.99|1024.49|0
1630393200000|2021-08-31 07:00:00|1026.19|1024.69|1024.79|1023.29|1026.26|1024.76|1024.08|1022.58|0
1630393500000|2021-08-31 07:05:00|1024.8|1023.3|1023.26|1021.26|1025.26|1023.63|1022.26|1021.01|159
1630393800000|2021-08-31 07:10:00|1022.51|1021.01|1023.51|1022.26|1023.51|1022.26|1022.01|1020.76|11
1630394100000|2021-08-31 07:15:00|1023.76|1022.51|1024.26|1023.26|1024.26|1023.26|1023.26|1022.01|5
1630394400000|2021-08-31 07:20:00|1024.01|1022.76|1024.51|1023.26|1024.51|1023.26|1024.01|1022.76|2
1630394700000|2021-08-31 07:25:00|1024.26|1023.01|1024.26|1022.76|1024.26|1023.51|1023.51|1022.26|38
1630395000000|2021-08-31 07:30:00|1024.01|1023.01|1025.51|1024.26|1025.51|1024.51|1024.01|1022.76|54
1630395300000|2021-08-31 07:35:00|1025.26|1024.51|1025.01|1024.01|1025.26|1024.51|1024.51|1023.26|19
1630395600000|2021-08-31 07:40:00|1025.36|1024.36|1024.61|1023.61|1025.61|1024.86|1024.61|1023.36|31
1630395900000|2021-08-31 07:45:00|1024.86|1023.86|1024.86|1023.86|1025.86|1025.11|1024.86|1023.61|22
1630396200000|2021-08-31 07:50:00|1025.11|1024.36|1024.36|1023.11|1025.11|1024.36|1023.86|1022.61|30
1630396500000|2021-08-31 07:55:00|1024.11|1022.86|1024.11|1023.11|1024.61|1023.86|1024.11|1022.86|26
1630396800000|2021-08-31 08:00:00|1024.36|1023.36|1023.61|1022.36|1024.61|1023.86|1023.61|1022.36|10
1630397100000|2021-08-31 08:05:00|1023.86|1022.61|1024.86|1023.61|1024.86|1023.86|1023.61|1022.36|3
1630397400000|2021-08-31 08:10:00|1024.61|1023.86|1025.11|1023.86|1025.11|1023.86|1024.61|1023.36|3
1630397700000|2021-08-31 08:15:00|1024.86|1023.61|1024.86|1023.61|1024.86|1023.61|1024.36|1023.11|3
1630398000000|2021-08-31 08:20:00|1024.61|1023.86|1025.11|1024.11|1025.36|1024.11|1024.61|1023.86|5
1630398300000|2021-08-31 08:25:00|1025.36|1024.36|1025.86|1024.86|1025.86|1025.11|1025.36|1024.36|57
1630398600000|2021-08-31 08:30:00|1025.61|1025.11|1026.11|1024.86|1026.36|1025.36|1025.61|1024.61|46
1630398900000|2021-08-31 08:35:00|1025.86|1024.61|1025.11|1023.86|1026.36|1025.61|1025.11|1023.86|42
1630399200000|2021-08-31 08:40:00|1024.86|1024.11|1024.11|1023.36|1024.86|1024.11|1024.11|1023.36|0
1630399500000|2021-08-31 08:45:00|1024.61|1022.86|1023.11|1022.11|1024.61|1022.86|1023.11|1021.86|3
1630399800000|2021-08-31 08:50:00|1023.36|1021.86|1023.11|1021.86|1023.36|1022.11|1023.11|1021.86|0
1630400100000|2021-08-31 08:55:00|1023.36|1022.11|1023.61|1022.61|1023.86|1022.61|1023.11|1021.86|1
1630400400000|2021-08-31 09:00:00|1023.86|1022.86|1023.61|1022.36|1024.36|1023.11|1023.36|1022.36|0
1630400700000|2021-08-31 09:05:00|1023.86|1022.61|1024.61|1023.36|1024.86|1023.86|1023.61|1022.36|0
1630401000000|2021-08-31 09:10:00|1024.36|1023.11|1023.11|1021.86|1024.36|1023.11|1023.11|1021.86|1
1630401300000|2021-08-31 09:15:00|1022.86|1021.61|1022.61|1021.36|1023.36|1022.11|1022.61|1021.36|0
1630401600000|2021-08-31 09:20:00|1022.36|1021.61|1022.86|1021.61|1023.11|1021.86|1022.36|1021.36|1
1630401900000|2021-08-31 09:25:00|1022.61|1021.36|1022.86|1021.61|1023.36|1022.36|1022.61|1021.36|2
1630402200000|2021-08-31 09:30:00|1022.61|1021.36|1024.11|1022.86|1024.11|1023.11|1022.61|1021.36|33
1630402500000|2021-08-31 09:35:00|1024.36|1023.11|1022.86|1022.11|1024.36|1023.61|1022.86|1021.61|33
1630402800000|2021-08-31 09:40:00|1023.11|1022.36|1022.36|1021.36|1023.11|1022.36|1022.36|1021.36|120
1630403100000|2021-08-31 09:45:00|1022.61|1021.61|1022.36|1021.11|1022.86|1021.86|1022.36|1021.11|63
1630403400000|2021-08-31 09:50:00|1022.61|1021.36|1022.11|1020.86|1022.61|1021.61|1021.86|1020.61|78
1630403700000|2021-08-31 09:55:00|1021.86|1020.61|1022.11|1020.86|1022.11|1021.36|1021.86|1020.61|71
1630404000000|2021-08-31 10:00:00|1022.36|1021.11|1021.86|1020.86|1022.36|1021.36|1021.86|1020.86|39
1630404300000|2021-08-31 10:05:00|1021.61|1021.11|1022.36|1021.11|1022.36|1021.36|1021.61|1020.86|10
1630404600000|2021-08-31 10:10:00|1022.11|1021.36|1021.36|1020.36|1022.11|1021.36|1021.36|1020.36|3
1630404900000|2021-08-31 10:15:00|1021.61|1020.61|1021.11|1020.36|1021.86|1020.61|1021.11|1020.11|10
1630405200000|2021-08-31 10:20:00|1020.86|1020.11|1020.61|1019.36|1021.11|1020.36|1020.36|1019.36|7
1630405500000|2021-08-31 10:25:00|1020.86|1019.61|1021.61|1020.61|1021.61|1020.61|1020.86|1019.36|54
1630405800000|2021-08-31 10:30:00|1021.86|1020.36|1021.61|1020.36|1021.86|1020.61|1021.61|1020.36|0
1630406100000|2021-08-31 10:35:00|1021.36|1020.11|1020.36|1019.36|1021.36|1020.36|1020.36|1019.11|0
1630406400000|2021-08-31 10:40:00|1020.11|1019.11|1019.86|1019.11|1020.11|1019.61|1019.86|1018.86|2
1630406700000|2021-08-31 10:45:00|1020.36|1018.36|1019.61|1018.61|1020.36|1018.86|1018.61|1017.36|57
1630407000000|2021-08-31 10:50:00|1019.36|1018.36|1018.86|1017.61|1019.36|1018.36|1018.11|1016.86|3
1630407300000|2021-08-31 10:55:00|1018.61|1017.36|1018.11|1017.36|1018.86|1017.86|1018.11|1016.86|9
1630407600000|2021-08-31 11:00:00|1018.61|1017.11|1018.61|1017.36|1018.61|1017.61|1018.11|1017.11|4
1630407900000|2021-08-31 11:05:00|1018.36|1017.11|1017.86|1016.86|1018.61|1017.11|1017.36|1016.36|50
1630408200000|2021-08-31 11:10:00|1017.61|1016.61|1016.61|1015.86|1017.86|1016.86|1016.36|1015.61|107
1630408500000|2021-08-31 11:15:00|1016.36|1015.61|1016.36|1015.61|1016.86|1016.11|1016.11|1015.11|109
1630408800000|2021-08-31 11:20:00|1016.61|1015.36|1017.11|1015.86|1017.36|1016.36|1016.36|1015.36|120
1630409100000|2021-08-31 11:25:00|1016.86|1015.61|1017.36|1016.36|1017.36|1016.61|1016.61|1015.36|43
1630409400000|2021-08-31 11:30:00|1017.11|1016.11|1016.36|1015.36|1017.11|1016.11|1015.86|1015.11|2
1630409700000|2021-08-31 11:35:00|1016.61|1015.61|1016.36|1015.11|1016.61|1015.61|1016.36|1015.11|0
1630410000000|2021-08-31 11:40:00|1016.11|1014.86|1016.36|1015.11|1016.36|1015.11|1015.61|1014.36|0
1630410300000|2021-08-31 11:45:00|1016.11|1014.86|1016.11|1014.86|1016.36|1015.11|1015.86|1014.61|1
1630410600000|2021-08-31 11:50:00|1015.86|1014.61|1016.86|1015.86|1016.86|1015.86|1015.86|1014.61|0
1630410900000|2021-08-31 11:55:00|1016.61|1015.61|1016.86|1015.61|1017.11|1015.86|1016.61|1015.36|3
1630411200000|2021-08-31 12:00:00|1016.61|1015.36|1016.36|1015.11|1016.61|1015.61|1015.86|1014.61|0
1630411500000|2021-08-31 12:05:00|1016.11|1014.86|1016.61|1015.36|1016.86|1015.61|1016.11|1014.86|2
1630411800000|2021-08-31 12:10:00|1016.36|1015.61|1016.06|1014.81|1017.11|1015.86|1016.06|1014.81|1
1630412100000|2021-08-31 12:15:00|1016.31|1015.06|1016.9|1015.9|1017.06|1016.06|1016.31|1015.06|0
1630412400000|2021-08-31 12:20:00|1016.65|1015.65|1015.9|1014.65|1016.65|1015.9|1015.4|1014.65|1
1630412700000|2021-08-31 12:25:00|1015.65|1014.9|1015.8|1014.8|1016.15|1015.15|1015.65|1014.4|3
1630413000000|2021-08-31 12:30:00|1016.05|1015.05|1016.55|1015.55|1016.55|1015.55|1016.05|1014.8|16
1630413300000|2021-08-31 12:35:00|1016.3|1015.3|1016.55|1015.3|1016.8|1015.55|1016.05|1014.8|4
1630413600000|2021-08-31 12:40:00|1016.3|1015.05|1016.3|1015.05|1016.55|1015.3|1016.3|1015.05|2
1630413900000|2021-08-31 12:45:00|1016.05|1014.8|1015.8|1014.8|1016.05|1015.05|1015.8|1014.55|2
1630414200000|2021-08-31 12:50:00|1016.05|1015.05|1016.3|1015.55|1016.55|1015.55|1015.8|1014.8|7
1630414500000|2021-08-31 12:55:00|1016.05|1015.05|1016.05|1014.05|1016.05|1015.05|1015.8|1014.05|2
1630414800000|2021-08-31 13:00:00|1015.8|1014.3|1015.55|1014.55|1015.8|1014.8|1015.3|1014.05|1
1630415100000|2021-08-31 13:05:00|1015.8|1014.3|1015.05|1013.8|1015.8|1014.55|1014.8|1013.8|33
1630415400000|2021-08-31 13:10:00|1014.8|1014.05|1015.05|1013.8|1015.3|1014.05|1014.8|1013.8|0
1630415700000|2021-08-31 13:15:00|1014.8|1013.3|1014.3|1013.3|1014.8|1013.3|1014.05|1013.3|14
1630416000000|2021-08-31 13:20:00|1014.05|1013.05|1014.55|1013.55|1014.8|1013.55|1013.8|1013.05|10
1630416300000|2021-08-31 13:25:00|1014.8|1013.3|1014.55|1013.55|1014.8|1014.05|1014.3|1013.3|14
1630416600000|2021-08-31 13:30:00|1015.05|1013.8|1014.05|1013.05|1015.8|1014.55|1013.05|1012.3|119
1630416900000|2021-08-31 13:35:00|1014.55|1012.8|1014.05|1012.8|1014.55|1013.3|1013.8|1012.55|26
1630417200000|2021-08-31 13:40:00|1013.05|1012.3|1012.8|1012.05|1014.55|1012.8|1012.55|1011.8|55
1630417500000|2021-08-31 13:45:00|1012.55|1011.8|1012.05|1011.05|1012.8|1011.8|1011.55|1010.8|140
1630417800000|2021-08-31 13:50:00|1011.8|1010.8|1009.8|1008.8|1011.8|1011.05|1009.55|1008.8|102
1630418100000|2021-08-31 13:55:00|1009.3|1008.55|1009.05|1008.3|1009.8|1008.8|1008.8|1008.05|105
1630418400000|2021-08-31 14:00:00|1008.55|1007.55|1008.55|1007.55|1009.8|1008.8|1008.05|1007.3|134
1630418700000|2021-08-31 14:05:00|1008.05|1007.3|1007.3|1006.3|1008.8|1007.55|1007.3|1006.05|62
1630419000000|2021-08-31 14:10:00|1007.05|1006.05|1006.05|1005.3|1007.3|1006.55|1006.05|1005.3|25
1630419300000|2021-08-31 14:15:00|1006.3|1005.55|1010.56|1009.06|1010.56|1009.06|1006.05|1004.8|165
1630419600000|2021-08-31 14:20:00|1010.54|1009.04|1009.68|1008.18|1010.64|1009.14|1009.68|1008.18|50
1630419900000|2021-08-31 14:25:00|1009.67|1008.17|1009.69|1008.19|1009.76|1008.26|1009.18|1007.68|432
1630420200000|2021-08-31 14:30:00|1009.68|1008.18|1009.84|1008.34|1010.11|1008.61|1009.12|1007.62|0
1630420500000|2021-08-31 14:35:00|1009.82|1008.32|1009.8|1008.3|1009.92|1008.42|1008.83|1007.33|0
1630420800000|2021-08-31 14:40:00|1009.82|1008.32|1009.8|1008.3|1010.04|1008.54|1009.64|1008.14|0
1630421100000|2021-08-31 14:45:00|1009.72|1008.22|1010.05|1008.55|1010.2|1008.7|1009.72|1008.22|0
1630421400000|2021-08-31 14:50:00|1010.04|1008.54|1009.91|1008.41|1010.39|1008.89|1009.61|1008.11|0
1630421700000|2021-08-31 14:55:00|1009.92|1008.42|1010.53|1009.03|1010.57|1009.07|1009.91|1008.41|0
1630422000000|2021-08-31 15:00:00|1010.54|1009.04|1009.93|1008.43|1010.86|1009.36|1009.77|1008.27|0
1630422300000|2021-08-31 15:05:00|1009.91|1008.41|1010.54|1009.04|1010.76|1009.26|1009.81|1008.31|0
1630422600000|2021-08-31 15:10:00|1010.52|1009.02|1010.25|1008.75|1010.54|1009.04|1010.12|1008.62|0
1630422900000|2021-08-31 15:15:00|1010.26|1008.76|1011.72|1010.22|1011.72|1010.22|1010.26|1008.76|0
1630423200000|2021-08-31 15:20:00|1011.68|1010.18|1011.87|1010.37|1012.33|1010.83|1011.59|1010.09|0
1630423500000|2021-08-31 15:25:00|1011.95|1010.45|1011.16|1009.66|1012.04|1010.54|1011.06|1009.56|0
1630423800000|2021-08-31 15:30:00|1011.08|1009.58|1012.7|1011.2|1013.12|1011.62|1011|1009.5|0
1630424100000|2021-08-31 15:35:00|1012.62|1011.12|1013.12|1011.62|1013.3|1011.8|1012.62|1011.12|0
1630424400000|2021-08-31 15:40:00|1013.08|1011.58|1013.75|1012.25|1013.86|1012.36|1013.03|1011.53|0
1630424700000|2021-08-31 15:45:00|1013.73|1012.23|1014.07|1012.57|1014.09|1012.59|1013.62|1012.12|0
1630425000000|2021-08-31 15:50:00|1014.09|1012.59|1013.64|1012.14|1014.15|1012.65|1013.51|1012.01|0
1630425300000|2021-08-31 15:55:00|1013.65|1012.15|1013.69|1012.19|1013.83|1012.33|1013.61|1012.11|0
1630425600000|2021-08-31 16:00:00|1013.7|1012.2|1013.48|1011.98|1013.78|1012.28|1013.4|1011.9|0
1630425900000|2021-08-31 16:05:00|1013.44|1011.94|1013.51|1012.01|1013.72|1012.22|1013.38|1011.88|0
1630426200000|2021-08-31 16:10:00|1013.47|1011.97|1013.46|1011.96|1013.57|1012.07|1013.35|1011.85|0
1630426500000|2021-08-31 16:15:00|1013.48|1011.98|1013.35|1011.85|1013.56|1012.06|1013.33|1011.83|0
1630426800000|2021-08-31 16:20:00|1013.33|1011.83|1013.49|1011.99|1013.61|1012.11|1013.32|1011.82|0
1630427100000|2021-08-31 16:25:00|1013.5|1012|1013.75|1012.25|1013.77|1012.27|1013.49|1011.99|0
1630427400000|2021-08-31 16:30:00|1013.73|1012.23|1013.39|1011.89|1013.75|1012.25|1013.37|1011.87|0
1630427700000|2021-08-31 16:35:00|1013.4|1011.9|1013.36|1011.86|1013.47|1011.97|1013.28|1011.78|0
1630428000000|2021-08-31 16:40:00|1013.34|1011.84|1013.26|1011.76|1013.36|1011.86|1013.26|1011.76|0
1630428300000|2021-08-31 16:45:00|1013.24|1011.74|1013.21|1011.71|1013.36|1011.86|1013.16|1011.66|0
1630428600000|2021-08-31 16:50:00|1013.2|1011.7|1013.26|1011.76|1013.31|1011.81|1013.1|1011.6|0
1630428900000|2021-08-31 16:55:00|1013.25|1011.75|1013.37|1011.87|1013.45|1011.95|1013.25|1011.75|0
1630429200000|2021-08-31 17:00:00|1013.33|1011.83|1013.13|1011.63|1013.37|1011.87|1012.93|1011.43|0
1630429500000|2021-08-31 17:05:00|1013.14|1011.64|1012.83|1011.33|1013.15|1011.65|1012.83|1011.33|0
1630429800000|2021-08-31 17:10:00|1012.84|1011.34|1012.88|1011.38|1012.97|1011.47|1012.83|1011.33|0
1630430100000|2021-08-31 17:15:00|1012.87|1011.37|1012.75|1011.25|1013.02|1011.52|1012.74|1011.24|0
1630430400000|2021-08-31 17:20:00|1012.76|1011.26|1012.34|1010.84|1012.86|1011.36|1012.3|1010.8|0
1630430700000|2021-08-31 17:25:00|1012.32|1010.82|1012.54|1011.04|1012.58|1011.08|1012.18|1010.68|0
1630431000000|2021-08-31 17:30:00|1012.53|1011.03|1012.37|1010.87|1012.62|1011.12|1012.37|1010.87|0
1630431300000|2021-08-31 17:35:00|1012.38|1010.88|1012.62|1011.12|1012.64|1011.14|1012.35|1010.85|0
1630431600000|2021-08-31 17:40:00|1012.63|1011.13|1012.61|1011.11|1012.74|1011.24|1012.56|1011.06|0
1630431900000|2021-08-31 17:45:00|1012.6|1011.1|1012.75|1011.25|1012.75|1011.25|1012.5|1011|0
1630432200000|2021-08-31 17:50:00|1012.74|1011.24|1012.74|1011.24|1013.01|1011.51|1012.73|1011.23|0
1630432500000|2021-08-31 17:55:00|1012.73|1011.23|1012.93|1011.43|1012.95|1011.45|1012.7|1011.2|0
1630432800000|2021-08-31 18:00:00|1012.95|1011.45|1012.68|1011.18|1012.97|1011.47|1012.68|1011.18|0
1630433100000|2021-08-31 18:05:00|1012.66|1011.16|1012.55|1011.05|1012.69|1011.19|1012.42|1010.92|0
1630433400000|2021-08-31 18:10:00|1012.57|1011.07|1012.51|1011.01|1012.57|1011.07|1012.34|1010.84|0
1630433700000|2021-08-31 18:15:00|1012.53|1011.03|1012.5|1011|1012.74|1011.24|1012.48|1010.98|0
1630434000000|2021-08-31 18:20:00|1012.51|1011.01|1012.61|1011.11|1012.74|1011.24|1012.48|1010.98|0
1630434300000|2021-08-31 18:25:00|1012.62|1011.12|1012.48|1010.98|1012.74|1011.24|1012.35|1010.85|0
1630434600000|2021-08-31 18:30:00|1012.49|1010.99|1012.75|1011.25|1012.84|1011.34|1012.46|1010.96|0
1630434900000|2021-08-31 18:35:00|1012.76|1011.26|1012.58|1011.08|1012.85|1011.35|1012.54|1011.04|0
1630435200000|2021-08-31 18:40:00|1012.59|1011.09|1012.45|1010.95|1012.72|1011.22|1012.37|1010.87|0
1630435500000|2021-08-31 18:45:00|1012.41|1010.91|1012.11|1010.61|1012.46|1010.96|1012.06|1010.56|0
1630435800000|2021-08-31 18:50:00|1012.13|1010.63|1012.32|1010.82|1012.48|1010.98|1012.11|1010.61|0
1630436100000|2021-08-31 18:55:00|1012.3|1010.8|1012.86|1011.36|1012.88|1011.38|1012.3|1010.8|0
1630436400000|2021-08-31 19:00:00|1012.88|1011.38|1012.64|1011.14|1012.99|1011.49|1012.51|1011.01|0
1630436700000|2021-08-31 19:05:00|1012.62|1011.12|1012.22|1010.72|1012.62|1011.12|1012.12|1010.62|0
1630437000000|2021-08-31 19:10:00|1012.21|1010.71|1012.06|1010.56|1012.25|1010.75|1011.98|1010.48|0
1630437300000|2021-08-31 19:15:00|1011.98|1010.48|1012.07|1010.57|1012.2|1010.7|1011.98|1010.48|0
1630437600000|2021-08-31 19:20:00|1012.06|1010.56|1011.88|1010.38|1012.07|1010.57|1011.54|1010.04|0
1630437900000|2021-08-31 19:25:00|1011.87|1010.37|1011.59|1010.09|1011.94|1010.44|1011.48|1009.98|0
1630438200000|2021-08-31 19:30:00|1011.57|1010.07|1012.15|1010.65|1012.15|1010.65|1011.45|1009.95|0
1630438500000|2021-08-31 19:35:00|1012.14|1010.64|1012.28|1010.78|1012.38|1010.88|1011.88|1010.38|0
1630438800000|2021-08-31 19:40:00|1012.26|1010.76|1012.42|1010.92|1012.42|1010.92|1012.02|1010.52|0
1630439100000|2021-08-31 19:45:00|1012.44|1010.94|1012.5|1011|1012.58|1011.08|1012.3|1010.8|0
1630439400000|2021-08-31 19:50:00|1012.44|1010.94|1011.7|1010.2|1012.44|1010.94|1011.65|1010.15|0
1630439700000|2021-08-31 19:55:00|1011.72|1010.22|1012.32|1010.82|1012.81|1011.31|1011.69|1010.19|0
1630440000000|2021-08-31 20:00:00|1012.46|1010.96|1013.1|1011.6|1013.45|1011.95|1012.37|1010.87|0
1630440300000|2021-08-31 20:05:00|1013.09|1011.59|1013.41|1011.91|1013.45|1011.95|1013.05|1011.55|0
1630440600000|2021-08-31 20:10:00|1013.4|1011.9|1013.56|1012.06|1013.65|1012.15|1013.27|1011.77|0
1630440900000|2021-08-31 20:15:00|1013.55|1012.05|1013.51|1012.01|1013.56|1012.06|1013.38|1011.88|0
1630441200000|2021-08-31 20:20:00|1013.52|1012.02|1013.59|1012.09|1013.67|1012.17|1013.51|1012.01|0
1630441500000|2021-08-31 20:25:00|1013.58|1012.08|1013.68|1012.18|1013.72|1012.22|1013.55|1012.05|0
1630441800000|2021-08-31 20:30:00|1013.69|1012.19|1013.63|1012.13|1013.72|1012.22|1013.59|1012.09|0
1630442100000|2021-08-31 20:35:00|1013.59|1012.09|1013.68|1012.18|1013.68|1012.18|1013.5|1012|0
1630442400000|2021-08-31 20:40:00|1013.69|1012.19|1013.72|1012.22|1013.81|1012.31|1013.69|1012.19|0
1630442700000|2021-08-31 20:45:00|1013.71|1012.21|1013.72|1012.22|1013.72|1012.22|1013.68|1012.18|0
1630443000000|2021-08-31 20:50:00|1013.73|1012.23|1013.77|1012.27|1013.77|1012.27|1013.73|1012.23|0
1630443300000|2021-08-31 20:55:00|1013.81|1012.31|1013.74|1012.24|1013.81|1012.31|1013.59|1012.09|0
1630443600000|2021-08-31 21:00:00|1013.71|1012.21|1013.67|1012.17|1013.74|1012.24|1013.67|1012.17|0
1630443900000|2021-08-31 21:05:00|1013.69|1012.19|1013.67|1012.17|1013.71|1012.21|1013.67|1012.17|0
1630444200000|2021-08-31 21:10:00|1013.65|1012.15|1013.69|1012.19|1013.69|1012.19|1013.65|1012.15|0
1630444500000|2021-08-31 21:15:00|1013.67|1012.17|1013.67|1012.17|1013.67|1012.17|1013.67|1012.17|0
1630444800000|2021-08-31 21:20:00|1013.69|1012.19|1013.67|1012.17|1013.69|1012.19|1013.67|1012.17|0
1630445100000|2021-08-31 21:25:00|1013.69|1012.19|1013.69|1012.19|1013.69|1012.19|1013.69|1012.19|0
1630445400000|2021-08-31 21:30:00|1013.67|1012.17|1013.65|1012.15|1013.67|1012.17|1013.64|1012.14|0
1630445700000|2021-08-31 21:35:00|1013.67|1012.17|1013.67|1012.17|1013.67|1012.17|1013.64|1012.14|0
1630446000000|2021-08-31 21:40:00|1013.65|1012.15|1013.62|1012.12|1013.67|1012.17|1013.62|1012.12|0
1630446300000|2021-08-31 21:45:00|1013.6|1012.1|1013.6|1012.1|1013.62|1012.12|1013.6|1012.1|0
1630446600000|2021-08-31 21:50:00|1013.62|1012.12|1013.64|1012.14|1013.64|1012.14|1013.62|1012.12|0
1630446900000|2021-08-31 21:55:00|1013.65|1012.15|1013.64|1012.14|1013.65|1012.15|1013.64|1012.14|0
1630447200000|2021-08-31 22:00:00|1013.63|1012.13|1013.81|1012.31|1013.9|1012.4|1013.63|1012.13|0
1630447500000|2021-08-31 22:05:00|1013.83|1012.33|1013.81|1012.31|1013.9|1012.4|1013.81|1012.31|0
1630447800000|2021-08-31 22:10:00|1013.82|1012.32|1013.77|1012.27|1013.85|1012.35|1013.77|1012.27|0
1630448100000|2021-08-31 22:15:00|1013.76|1012.26|1013.77|1012.27|1013.77|1012.27|1013.7|1012.2|0
1630448400000|2021-08-31 22:20:00|1013.79|1012.29|1013.55|1012.05|1013.79|1012.29|1013.52|1012.02|0
1630448700000|2021-08-31 22:25:00|1013.57|1012.07|1013.41|1011.91|1013.63|1012.13|1013.41|1011.91|0
1630449000000|2021-08-31 22:30:00|1013.37|1011.87|1013.5|1012|1013.52|1012.02|1013.37|1011.87|0
1630449300000|2021-08-31 22:35:00|1013.49|1011.99|1013.41|1011.91|1013.5|1012|1013.35|1011.85|0
1630449600000|2021-08-31 22:40:00|1013.35|1011.85|1013.5|1012|1013.5|1012|1013.35|1011.85|0
1630449900000|2021-08-31 22:45:00|1013.51|1012.01|1013.46|1011.96|1013.55|1012.05|1013.46|1011.96|0
1630450500000|2021-08-31 22:55:00|1013.47|1011.97|1013.5|1012|1013.55|1012.05|1013.47|1011.97|0
1630450800000|2021-08-31 23:00:00|1013.51|1012.01|1013.35|1011.85|1013.59|1012.09|1013.35|1011.85|0
1630451100000|2021-08-31 23:05:00|1013.36|1011.86|1013.41|1011.91|1013.46|1011.96|1013.35|1011.85|0
1630451400000|2021-08-31 23:10:00|1013.37|1011.87|1013.31|1011.81|1013.37|1011.87|1013.31|1011.81|0
1630451700000|2021-08-31 23:15:00|1013.35|1011.85|1013.41|1011.91|1013.41|1011.91|1013.31|1011.81|0
1630452000000|2021-08-31 23:20:00|1013.42|1011.92|1013.41|1011.91|1013.46|1011.96|1013.35|1011.85|0
1630452300000|2021-08-31 23:25:00|1013.37|1011.87|1013.46|1011.96|1013.46|1011.96|1013.35|1011.85|0
1630452600000|2021-08-31 23:30:00|1013.45|1011.95|1013.55|1012.05|1013.55|1012.05|1013.41|1011.91|0
1630452900000|2021-08-31 23:35:00|1013.57|1012.07|1013.5|1012|1013.63|1012.13|1013.5|1012|0
1630453200000|2021-08-31 23:40:00|1013.51|1012.01|1013.63|1012.13|1013.66|1012.16|1013.5|1012|0
1630453500000|2021-08-31 23:45:00|1013.64|1012.14|1013.72|1012.22|1013.72|1012.22|1013.59|1012.09|0
1630453800000|2021-08-31 23:50:00|1013.73|1012.23|1013.81|1012.31|1013.81|1012.31|1013.66|1012.16|0
1630454100000|2021-08-31 23:55:00|1013.79|1012.29|1013.81|1012.31|1013.81|1012.31|1013.68|1012.18|0
1630454400000|2021-09-01 00:00:00|1013.82|1012.32|1013.77|1012.27|1013.9|1012.4|1013.63|1012.13|0
1630454700000|2021-09-01 00:05:00|1013.76|1012.26|1013.9|1012.4|1014|1012.5|1013.72|1012.22|0
1630455000000|2021-09-01 00:10:00|1013.92|1012.42|1013.82|1012.32|1013.96|1012.46|1013.77|1012.27|0
1630455300000|2021-09-01 00:15:00|1013.85|1012.35|1013.48|1011.98|1014.16|1012.66|1013.44|1011.94|0
1630455600000|2021-09-01 00:20:00|1013.46|1011.96|1013.11|1011.61|1013.48|1011.98|1012.99|1011.49|0
1630455900000|2021-09-01 00:25:00|1013.14|1011.64|1013.54|1012.04|1013.75|1012.25|1013.14|1011.64|0
1630456200000|2021-09-01 00:30:00|1013.58|1012.08|1013.64|1012.14|1013.85|1012.35|1013.33|1011.83|0
1630456500000|2021-09-01 00:35:00|1013.63|1012.13|1013.22|1011.72|1013.64|1012.14|1013.22|1011.72|0
1630456800000|2021-09-01 00:40:00|1013.25|1011.75|1013.31|1011.81|1013.63|1012.13|1013.15|1011.65|0
1630457100000|2021-09-01 00:45:00|1013.28|1011.78|1012.99|1011.49|1013.28|1011.78|1012.89|1011.39|0
1630457400000|2021-09-01 00:50:00|1013|1011.5|1013.11|1011.61|1013.21|1011.71|1012.93|1011.43|0
1630457700000|2021-09-01 00:55:00|1013.12|1011.62|1013.41|1011.91|1013.41|1011.91|1013.09|1011.59|0
1630458000000|2021-09-01 01:00:00|1013.4|1011.9|1013.21|1011.71|1013.4|1011.9|1013|1011.5|0
1630458300000|2021-09-01 01:05:00|1013.11|1011.61|1013.33|1011.83|1013.43|1011.93|1013.11|1011.61|0
1630458600000|2021-09-01 01:10:00|1013.34|1011.84|1013.42|1011.92|1013.42|1011.92|1013.22|1011.72|0
1630458900000|2021-09-01 01:15:00|1013.41|1011.91|1013.64|1012.14|1013.74|1012.24|1013.21|1011.71|0
1630459200000|2021-09-01 01:20:00|1013.63|1012.13|1013.63|1012.13|1013.84|1012.34|1013.53|1012.03|0
1630459500000|2021-09-01 01:25:00|1013.66|1012.16|1013.67|1012.17|1013.93|1012.43|1013.62|1012.12|0
1630459800000|2021-09-01 01:30:00|1013.66|1012.16|1013.56|1012.06|1013.94|1012.44|1013.34|1011.84|0
1630460100000|2021-09-01 01:35:00|1013.57|1012.07|1013.83|1012.33|1013.93|1012.43|1013.41|1011.91|0
1630460400000|2021-09-01 01:40:00|1013.86|1012.36|1014.05|1012.55|1014.66|1013.16|1013.83|1012.33|0
1630460700000|2021-09-01 01:45:00|1014.04|1012.54|1014.7|1013.2|1014.86|1013.36|1013.93|1012.43|0
1630461000000|2021-09-01 01:50:00|1014.68|1013.18|1014.87|1013.37|1014.87|1013.37|1014.44|1012.94|0
1630461300000|2021-09-01 01:55:00|1014.88|1013.38|1014.99|1013.49|1015.08|1013.58|1014.81|1013.31|0
1630461600000|2021-09-01 02:00:00|1015.08|1013.58|1015.43|1013.93|1015.47|1013.97|1014.99|1013.49|0
1630461900000|2021-09-01 02:05:00|1015.45|1013.95|1015.43|1013.93|1015.54|1014.04|1015.43|1013.93|0
1630462200000|2021-09-01 02:10:00|1015.42|1013.92|1015.17|1013.67|1015.44|1013.94|1015.12|1013.62|0
1630462500000|2021-09-01 02:15:00|1015.19|1013.69|1015.17|1013.67|1015.33|1013.83|1015.12|1013.62|0
1630462800000|2021-09-01 02:20:00|1015.12|1013.62|1015.23|1013.73|1015.23|1013.73|1015.02|1013.52|0
1630463100000|2021-09-01 02:25:00|1015.24|1013.74|1015.28|1013.78|1015.44|1013.94|1015.13|1013.63|0
1630463400000|2021-09-01 02:30:00|1015.29|1013.79|1015.25|1013.75|1015.46|1013.96|1015.24|1013.74|0
1630463700000|2021-09-01 02:35:00|1015.26|1013.76|1014.99|1013.49|1015.35|1013.85|1014.99|1013.49|0
1630464000000|2021-09-01 02:40:00|1015|1013.5|1014.87|1013.37|1015.18|1013.68|1014.87|1013.37|0
1630464300000|2021-09-01 02:45:00|1014.86|1013.36|1015.17|1013.67|1015.18|1013.68|1014.86|1013.36|0
1630464600000|2021-09-01 02:50:00|1015.18|1013.68|1015.18|1013.68|1015.29|1013.79|1014.98|1013.48|0
1630464900000|2021-09-01 02:55:00|1015.16|1013.66|1015.4|1013.9|1015.4|1013.9|1015.08|1013.58|0
1630465200000|2021-09-01 03:00:00|1015.41|1013.91|1015.3|1013.8|1015.41|1013.91|1015.2|1013.7|0
1630465500000|2021-09-01 03:05:00|1015.32|1013.82|1015.3|1013.8|1015.41|1013.91|1015.09|1013.59|0
1630465800000|2021-09-01 03:10:00|1015.31|1013.81|1015.41|1013.91|1015.41|1013.91|1015.19|1013.69|0
1630466100000|2021-09-01 03:15:00|1015.4|1013.9|1015.41|1013.91|1015.41|1013.91|1015.3|1013.8|0
1630466400000|2021-09-01 03:20:00|1015.42|1013.92|1015.42|1013.92|1015.42|1013.92|1015.41|1013.91|0
1630466700000|2021-09-01 03:25:00|1015.52|1014.02|1015.37|1013.87|1015.53|1014.03|1015.32|1013.82|0
1630467000000|2021-09-01 03:30:00|1015.38|1013.88|1015.25|1013.75|1015.42|1013.92|1015.11|1013.61|0
1630467300000|2021-09-01 03:35:00|1015.27|1013.77|1015.31|1013.81|1015.45|1013.95|1015.2|1013.7|0
1630467600000|2021-09-01 03:40:00|1015.3|1013.8|1015.31|1013.81|1015.41|1013.91|1015.3|1013.8|0
1630467900000|2021-09-01 03:45:00|1015.32|1013.82|1015.23|1013.73|1015.41|1013.91|1015.19|1013.69|0
1630468200000|2021-09-01 03:50:00|1015.28|1013.78|1015.29|1013.79|1015.49|1013.99|1015.23|1013.73|0
1630468500000|2021-09-01 03:55:00|1015.28|1013.78|1015.28|1013.78|1015.39|1013.89|1015.18|1013.68|0
1630468800000|2021-09-01 04:00:00|1015.29|1013.79|1015.39|1013.89|1015.4|1013.9|1015.28|1013.78|0
1630469100000|2021-09-01 04:05:00|1015.4|1013.9|1015.49|1013.99|1015.6|1014.1|1015.39|1013.89|0
1630469400000|2021-09-01 04:10:00|1015.48|1013.98|1015.1|1013.6|1015.58|1014.08|1015.08|1013.58|0
1630469700000|2021-09-01 04:15:00|1015.2|1013.7|1015.52|1014.02|1015.52|1014.02|1015.1|1013.6|0
1630470000000|2021-09-01 04:20:00|1015.51|1014.01|1015.31|1013.81|1015.52|1014.02|1015.31|1013.81|0
1630470300000|2021-09-01 04:25:00|1015.32|1013.82|1015.25|1013.75|1015.32|1013.82|1015.2|1013.7|0
1630470600000|2021-09-01 04:30:00|1015.26|1013.76|1015.21|1013.71|1015.35|1013.85|1015.21|1013.71|0
1630470900000|2021-09-01 04:35:00|1015.22|1013.72|1015.11|1013.61|1015.26|1013.76|1015.11|1013.61|0
1630471200000|2021-09-01 04:40:00|1015.12|1013.62|1015.1|1013.6|1015.21|1013.71|1015.01|1013.51|0
1630471500000|2021-09-01 04:45:00|1015.11|1013.61|1015.2|1013.7|1015.21|1013.71|1015.1|1013.6|0
1630471800000|2021-09-01 04:50:00|1015.19|1013.69|1015.19|1013.69|1015.2|1013.7|1015.09|1013.59|0
1630472100000|2021-09-01 04:55:00|1015.2|1013.7|1015.29|1013.79|1015.29|1013.79|1015.18|1013.68|0
1630472400000|2021-09-01 05:00:00|1015.32|1013.82|1015.29|1013.79|1015.5|1014|1015.19|1013.69|0
1630472700000|2021-09-01 05:05:00|1015.28|1013.78|1015.29|1013.79|1015.34|1013.84|1015.19|1013.69|0
1630473000000|2021-09-01 05:10:00|1015.32|1013.82|1015.2|1013.7|1015.5|1014|1015.09|1013.59|0
1630473300000|2021-09-01 05:15:00|1015.17|1013.67|1015.29|1013.79|1015.3|1013.8|1015.09|1013.59|0
1630473600000|2021-09-01 05:20:00|1015.28|1013.78|1015.39|1013.89|1015.5|1014|1015.19|1013.69|0
1630473900000|2021-09-01 05:25:00|1015.36|1013.86|1015.39|1013.89|1015.4|1013.9|1015.23|1013.73|0
1630474200000|2021-09-01 05:30:00|1015.4|1013.9|1015.41|1013.91|1015.54|1014.04|1015.39|1013.89|0
1630474500000|2021-09-01 05:35:00|1015.4|1013.9|1015.52|1014.02|1015.53|1014.03|1015.3|1013.8|0
1630474800000|2021-09-01 05:40:00|1015.51|1014.01|1015.57|1014.07|1015.97|1014.47|1015.42|1013.92|0
1630475100000|2021-09-01 05:45:00|1015.55|1014.05|1015.47|1013.97|1015.67|1014.17|1015.46|1013.96|0
1630475400000|2021-09-01 05:50:00|1015.48|1013.98|1015.45|1013.95|1015.56|1014.06|1015.35|1013.85|0
1630475700000|2021-09-01 05:55:00|1015.48|1013.98|1015.45|1013.95|1015.94|1014.44|1015.4|1013.9|0
1630476000000|2021-09-01 06:00:00|1015.48|1013.98|1016.26|1014.76|1016.38|1014.88|1015.48|1013.98|0
1630476300000|2021-09-01 06:05:00|1016.28|1014.78|1016.49|1014.99|1016.59|1015.09|1015.99|1014.49|0
1630476600000|2021-09-01 06:10:00|1016.52|1015.02|1016.43|1014.93|1016.89|1015.39|1016.23|1014.73|0
1630476900000|2021-09-01 06:15:00|1016.4|1014.9|1016.12|1014.62|1016.4|1014.9|1015.92|1014.42|0
1630477200000|2021-09-01 06:20:00|1016.11|1014.61|1016.22|1014.72|1016.52|1015.02|1016.11|1014.61|0
1630477500000|2021-09-01 06:25:00|1016.25|1014.75|1016.12|1014.62|1016.43|1014.93|1016.11|1014.61|0
1630477800000|2021-09-01 06:30:00|1016.15|1014.65|1016.62|1015.12|1016.63|1015.13|1016.12|1014.62|0
1630478100000|2021-09-01 06:35:00|1016.65|1015.15|1017.01|1015.51|1017.11|1015.61|1016.62|1015.12|0
1630478400000|2021-09-01 06:40:00|1016.98|1015.48|1017.03|1015.53|1017.12|1015.62|1016.87|1015.37|0
1630478700000|2021-09-01 06:45:00|1017.06|1015.56|1016.73|1015.23|1017.23|1015.73|1016.63|1015.13|0
1630479000000|2021-09-01 06:50:00|1016.7|1015.2|1017.12|1015.62|1017.13|1015.63|1016.63|1015.13|0
1630479300000|2021-09-01 06:55:00|1017.13|1015.63|1017.26|1015.76|1017.65|1016.15|1017.13|1015.63|0
1630479600000|2021-09-01 07:00:00|1017.29|1015.79|1013.3|1011.3|1019.53|1018.03|1009.8|1005.3|3
1630479900000|2021-09-01 07:05:00|1013.8|1011.55|1013.3|1011.3|1015.8|1013.3|1013.05|1011.3|27
1630480200000|2021-09-01 07:10:00|1013.05|1011.55|1012.3|1011.55|1013.05|1011.8|1011.55|1010.55|79
1630480500000|2021-09-01 07:15:00|1012.55|1011.8|1012.8|1011.8|1013.05|1012.05|1012.05|1010.8|79
1630480800000|2021-09-01 07:20:00|1013.05|1012.05|1014.05|1013.3|1014.8|1014.05|1013.05|1012.05|114
1630481100000|2021-09-01 07:25:00|1014.55|1013.55|1013.8|1012.55|1015.05|1014.05|1013.8|1012.55|28
1630481400000|2021-09-01 07:30:00|1014.3|1012.8|1014.3|1013.05|1014.8|1013.8|1013.8|1012.8|28
1630481700000|2021-09-01 07:35:00|1014.55|1013.3|1014.55|1013.3|1015.3|1014.3|1014.55|1013.3|1
1630482000000|2021-09-01 07:40:00|1014.27|1013.02|1014.02|1012.77|1014.27|1013.02|1013.52|1012.27|0
1630482300000|2021-09-01 07:45:00|1014.27|1013.02|1014.77|1013.52|1014.77|1013.52|1014.27|1013.02|1
1630482600000|2021-09-01 07:50:00|1015.02|1013.77|1014.02|1013.27|1015.27|1014.02|1014.02|1013.02|7
1630482900000|2021-09-01 07:55:00|1013.77|1012.77|1013.52|1012.27|1014.02|1012.77|1012.77|1012.02|43
1630483200000|2021-09-01 08:00:00|1013.02|1012.02|1013.52|1012.27|1013.77|1012.52|1012.77|1012.02|64
1630483500000|2021-09-01 08:05:00|1014.02|1012.52|1012.77|1011.52|1014.52|1013.52|1012.27|1011.52|62
1630483800000|2021-09-01 08:10:00|1013.02|1011.77|1013.27|1012.02|1013.27|1012.52|1012.52|1011.77|77
1630484100000|2021-09-01 08:15:00|1013.02|1012.27|1013.52|1012.52|1013.52|1012.52|1013.02|1012.02|53
1630484400000|2021-09-01 08:20:00|1013.27|1012.27|1014.02|1013.27|1014.02|1013.27|1013.27|1012.27|81
1630484700000|2021-09-01 08:25:00|1013.77|1013.02|1013.27|1012.02|1014.02|1013.02|1012.77|1012.02|157
1630485000000|2021-09-01 08:30:00|1012.77|1011.77|1013.52|1012.52|1013.52|1012.52|1012.52|1011.52|29
1630485300000|2021-09-01 08:35:00|1013.77|1012.77|1013.27|1012.02|1014.02|1012.77|1013.02|1011.77|0
1630485600000|2021-09-01 08:40:00|1013.52|1012.27|1014.27|1013.02|1014.27|1013.02|1013.52|1012.27|0
1630485900000|2021-09-01 08:45:00|1014.02|1012.77|1013.77|1012.77|1014.02|1013.02|1013.77|1012.77|0
1630486200000|2021-09-01 08:50:00|1014.02|1013.02|1013.52|1012.52|1014.02|1013.02|1013.52|1012.27|19
1630486500000|2021-09-01 08:55:00|1013.27|1012.27|1013.52|1012.52|1013.77|1012.52|1013.27|1012.27|1
1630486800000|2021-09-01 09:00:00|1013.77|1012.77|1013.77|1012.52|1014.02|1012.77|1013.52|1012.27|2
1630487100000|2021-09-01 09:05:00|1014.02|1012.77|1014.52|1013.52|1014.52|1013.52|1013.77|1012.52|3
1630487400000|2021-09-01 09:10:00|1014.77|1013.27|1014.52|1013.27|1014.77|1013.52|1014.27|1013.27|0
1630487700000|2021-09-01 09:15:00|1014.27|1013.02|1014.27|1013.27|1014.52|1013.27|1014.27|1013.02|0
1630488000000|2021-09-01 09:20:00|1014.02|1013.02|1013.27|1012.02|1014.02|1013.02|1013.27|1012.02|2
1630488300000|2021-09-01 09:25:00|1013.02|1012.27|1013.27|1012.02|1013.77|1012.52|1013.02|1012.02|0
1630488600000|2021-09-01 09:30:00|1013.02|1011.77|1013.52|1012.27|1013.52|1012.27|1013.02|1011.77|0
1630488900000|2021-09-01 09:35:00|1013.27|1012.52|1013.52|1012.52|1013.77|1012.52|1013.27|1012.27|0
1630489200000|2021-09-01 09:40:00|1013.27|1012.27|1012.77|1011.52|1013.27|1012.27|1012.77|1011.52|0
1630489500000|2021-09-01 09:45:00|1012.52|1011.77|1013.02|1011.77|1013.02|1011.77|1012.52|1011.27|1
1630489800000|2021-09-01 09:50:00|1012.77|1011.52|1013.52|1012.27|1013.52|1012.27|1012.52|1011.27|0
1630490100000|2021-09-01 09:55:00|1013.27|1012.52|1013.27|1012.27|1013.52|1012.52|1013.27|1012.02|0
1630490400000|2021-09-01 10:00:00|1013.52|1012.02|1013.52|1012.27|1013.52|1012.52|1013.27|1012.02|0
1630490700000|2021-09-01 10:05:00|1013.27|1012.02|1013.02|1011.77|1013.52|1012.27|1012.77|1011.52|1
1630491000000|2021-09-01 10:10:00|1012.77|1012.02|1013.02|1011.77|1013.02|1012.02|1012.77|1011.77|0
1630491300000|2021-09-01 10:15:00|1012.77|1011.52|1012.02|1010.77|1012.77|1011.52|1012.02|1010.77|2
1630491600000|2021-09-01 10:20:00|1012.27|1011.02|1012.02|1010.77|1012.27|1011.02|1011.77|1010.52|0
1630491900000|2021-09-01 10:25:00|1011.77|1010.52|1011.52|1010.27|1011.77|1010.77|1011.02|1010.02|5
1630492200000|2021-09-01 10:30:00|1011.27|1010.02|1011.77|1010.52|1011.77|1010.52|1010.77|1009.52|3
1630492500000|2021-09-01 10:35:00|1012.02|1010.77|1012.02|1010.77|1012.02|1010.77|1011.77|1010.52|2
1630492800000|2021-09-01 10:40:00|1012.27|1011.02|1012.52|1011.52|1012.52|1011.52|1012.27|1010.77|0
1630493100000|2021-09-01 10:45:00|1012.27|1011.27|1012.52|1011.27|1012.52|1011.52|1012.02|1011.02|0
1630493400000|2021-09-01 10:50:00|1012.77|1011.52|1013.52|1012.27|1013.52|1012.27|1012.77|1011.52|1
1630493700000|2021-09-01 10:55:00|1013.27|1012.02|1013.77|1012.52|1013.77|1012.77|1013.27|1012.02|1
1630494000000|2021-09-01 11:00:00|1014.02|1012.77|1013.27|1012.02|1014.02|1013.02|1013.02|1011.77|7
1630494300000|2021-09-01 11:05:00|1013.02|1011.77|1012.52|1011.77|1013.27|1012.02|1012.52|1011.27|0
1630494600000|2021-09-01 11:10:00|1012.77|1011.52|1013.52|1012.27|1013.52|1012.27|1012.77|1011.52|0
1630494900000|2021-09-01 11:15:00|1013.77|1012.52|1013.77|1012.52|1013.77|1012.52|1013.52|1012.27|0
1630495200000|2021-09-01 11:20:00|1013.52|1012.27|1014.02|1012.77|1014.02|1013.02|1013.52|1012.27|0
1630495500000|2021-09-01 11:25:00||1013.02||1013.02||1013.02||1012.77|0
1630495800000|2021-09-01 11:30:00|1014.52|1012.77|1014.52|1013.52|1014.52|1013.52|1014.52|1012.77|3
1630496100000|2021-09-01 11:35:00||1013.27||1013.52||1013.52||1013.27|0
1630496400000|2021-09-01 11:40:00|1014.77|1013.77|1015.27|1014.02|1015.27|1014.27|1014.77|1013.52|7
1630496700000|2021-09-01 11:45:00|1015.52|1014.27|1015.52|1014.52|1015.52|1014.52|1015.27|1014.02|1
1630497000000|2021-09-01 11:50:00|1015.77|1014.27|1015.77|1014.77|1015.77|1014.77|1015.52|1014.27|0
1630497300000|2021-09-01 11:55:00|1015.52|1014.52|1015.52|1014.52|1015.52|1014.77|1015.52|1014.27|0
1630497600000|2021-09-01 12:00:00|1015.77|1014.77|1015.52|1014.27|1016.02|1015.02|1015.52|1014.27|2
1630497900000|2021-09-01 12:05:00|1015.77|1014.52|1016.02|1015.02|1016.27|1015.02|1015.77|1014.52|0
1630498200000|2021-09-01 12:10:00|1016.27|1015.27|1017.27|1015.27|1017.27|1015.27|1016.02|1015.27|21
1630498500000|2021-09-01 12:15:00|1016.52|1015.52|1015.77|1014.52|1016.52|1015.77|1015.52|1014.52|16
1630498800000|2021-09-01 12:20:00|1016.02|1014.77|1016.02|1015.02|1016.27|1015.02|1015.77|1014.52|0
1630499100000|2021-09-01 12:25:00|1016.27|1015.27|1016.27|1015.27|1016.52|1015.52|1016.27|1015.02|1
1630499400000|2021-09-01 12:30:00|1016.52|1015.02|1016.27|1015.02|1016.52|1015.02|1016.02|1015.02|0
1630499700000|2021-09-01 12:35:00|1016.02|1014.77|1015.27|1014.02|1016.02|1014.77|1015.27|1014.02|0
1630500000000|2021-09-01 12:40:00|1015.02|1014.27|1014.02|1013.02|1015.02|1014.27|1014.02|1013.02|7
1630500300000|2021-09-01 12:45:00|1014.27|1013.27|1013.76|1013.01|1014.27|1013.27|1013.52|1012.77|5
1630500600000|2021-09-01 12:50:00|1014.01|1012.51|1013.76|1012.51|1014.01|1012.76|1013.51|1012.51|2
1630500900000|2021-09-01 12:55:00|1014.01|1012.76|1013.51|1012.51|1014.01|1013.01|1013.51|1012.51|0
1630501200000|2021-09-01 13:00:00|1013.26|1012.01|1012.76|1011.76|1013.26|1012.01|1012.51|1011.51|7
1630501500000|2021-09-01 13:05:00|1013.01|1012.01|1013.01|1011.76|1013.26|1012.01|1012.51|1011.51|8
1630501800000|2021-09-01 13:10:00|1012.76|1011.51|1013.26|1012.01|1013.76|1012.76|1012.76|1011.51|6
1630502100000|2021-09-01 13:15:00|1013.01|1011.76|1013.51|1012.26|1013.76|1012.51|1012.76|1011.51|5
1630502400000|2021-09-01 13:20:00|1013.26|1012.01|1012.51|1011.26|1013.26|1012.01|1011.51|1010.76|20
1630502700000|2021-09-01 13:25:00|1012.26|1011.01|1012.76|1011.76|1013.01|1012.01|1011.76|1011.01|38
1630503000000|2021-09-01 13:30:00|1012.51|1011.26|1012.76|1012.01|1012.76|1012.01|1011.26|1010.26|28
1630503300000|2021-09-01 13:35:00|1012.51|1011.76|1013.76|1012.76|1013.76|1012.76|1012.26|1011.26|3
1630503600000|2021-09-01 13:40:00|1013.51|1012.51|1013.26|1012.26|1013.51|1012.51|1012.26|1011.26|3
1630503900000|2021-09-01 13:45:00|1013.01|1011.76|1012.76|1011.51|1013.01|1011.76|1012.26|1011.26|1
1630504200000|2021-09-01 13:50:00|1012.51|1011.76|1012.51|1011.51|1012.51|1011.76|1011.76|1010.76|0
1630504500000|2021-09-01 13:55:00|1012.26|1011.26|1013.26|1011.01|1013.26|1011.51|1011.51|1010.26|8
1630504800000|2021-09-01 14:00:00|1013.01|1011.26|1013.51|1012.26|1013.51|1012.51|1012.51|1010.76|0
1630505100000|2021-09-01 14:05:00|1013.26|1012.51|1012.76|1011.76|1013.51|1012.51|1012.51|1011.51|3
1630505400000|2021-09-01 14:10:00|1013.09|1012.09|1012.09|1011.09|1013.34|1012.09|1012.09|1011.09|7
1630505700000|2021-09-01 14:15:00|1011.84|1010.84|1012.8|1011.3|1012.8|1011.34|1011.34|1010.09|7
1630506000000|2021-09-01 14:20:00|1012.77|1011.27|1013.71|1012.21|1013.94|1012.44|1012.56|1011.06|0
1630506300000|2021-09-01 14:25:00|1013.69|1012.19|1014.16|1012.66|1014.27|1012.77|1013.52|1012.02|222
1630506600000|2021-09-01 14:30:00|1014.24|1012.74|1014.41|1012.91|1014.49|1012.99|1014.16|1012.66|0
1630506900000|2021-09-01 14:35:00|1014.4|1012.9|1014.38|1012.88|1014.44|1012.94|1013.93|1012.43|0
1630507200000|2021-09-01 14:40:00|1014.36|1012.86|1014.11|1012.61|1014.36|1012.86|1013.83|1012.33|31
1630507500000|2021-09-01 14:45:00|1014.03|1012.53|1014|1012.5|1014.18|1012.68|1013.76|1012.26|0
1630507800000|2021-09-01 14:50:00|1014.01|1012.51|1013.91|1012.41|1014.02|1012.52|1013.6|1012.1|0
1630508100000|2021-09-01 14:55:00|1013.92|1012.42|1014.69|1013.19|1014.69|1013.19|1013.91|1012.41|0
1630508400000|2021-09-01 15:00:00|1014.61|1013.11|1014.11|1012.61|1014.79|1013.29|1014.11|1012.61|0
1630508700000|2021-09-01 15:05:00|1014.1|1012.6|1014.4|1012.9|1014.48|1012.98|1013.91|1012.41|0
1630509000000|2021-09-01 15:10:00|1014.32|1012.82|1014.03|1012.53|1014.43|1012.93|1013.99|1012.49|0
1630509300000|2021-09-01 15:15:00|1014.11|1012.61|1014.45|1012.95|1014.58|1013.08|1014.1|1012.6|0
1630509600000|2021-09-01 15:20:00|1014.47|1012.97|1013.95|1012.45|1014.55|1013.05|1013.75|1012.25|0
1630509900000|2021-09-01 15:25:00|1013.94|1012.44|1014.11|1012.61|1014.31|1012.81|1013.6|1012.1|0
1630510200000|2021-09-01 15:30:00|1014.19|1012.69|1014.46|1012.96|1014.62|1013.12|1013.92|1012.42|0
1630510500000|2021-09-01 15:35:00|1014.54|1013.04|1014.5|1013|1014.8|1013.3|1014.39|1012.89|0
1630510800000|2021-09-01 15:40:00|1014.58|1013.08|1014.4|1012.9|1014.58|1013.08|1014.29|1012.79|0
1630511100000|2021-09-01 15:45:00|1014.42|1012.92|1014.53|1013.03|1014.53|1013.03|1013.99|1012.49|0
1630511400000|2021-09-01 15:50:00|1014.45|1012.95|1014.58|1013.08|1014.59|1013.09|1014.42|1012.92|0
1630511700000|2021-09-01 15:55:00|1014.59|1013.09|1014.63|1013.13|1014.69|1013.19|1014.51|1013.01|0
1630512000000|2021-09-01 16:00:00|1014.61|1013.11|1014.94|1013.44|1015.04|1013.54|1014.53|1013.03|0
1630512300000|2021-09-01 16:05:00|1014.86|1013.36|1014.99|1013.49|1015.01|1013.51|1014.78|1013.28|0
1630512600000|2021-09-01 16:10:00|1014.98|1013.48|1015.01|1013.51|1015.12|1013.62|1014.91|1013.41|0
1630512900000|2021-09-01 16:15:00|1015.09|1013.59|1015.17|1013.67|1015.2|1013.7|1014.98|1013.48|0
1630513200000|2021-09-01 16:20:00|1015.09|1013.59|1015.28|1013.78|1015.28|1013.78|1015.09|1013.59|0
1630513500000|2021-09-01 16:25:00|1015.29|1013.79|1015.36|1013.86|1015.42|1013.92|1015.02|1013.52|0
1630513800000|2021-09-01 16:30:00|1015.35|1013.85|1015.68|1014.18|1015.69|1014.19|1015.25|1013.75|0
1630514100000|2021-09-01 16:35:00|1015.76|1014.26|1015.93|1014.43|1015.95|1014.45|1015.76|1014.26|0
1630514400000|2021-09-01 16:40:00|1015.95|1014.45|1015.73|1014.23|1015.99|1014.49|1015.63|1014.13|0
1630514700000|2021-09-01 16:45:00|1015.72|1014.22|1015.95|1014.45|1015.95|1014.45|1015.71|1014.21|0
1630515000000|2021-09-01 16:50:00|1015.96|1014.46|1015.74|1014.24|1016|1014.5|1015.74|1014.24|0
1630515300000|2021-09-01 16:55:00|1015.75|1014.25|1015.89|1014.39|1015.97|1014.47|1015.74|1014.24|0
1630515600000|2021-09-01 17:00:00|1015.97|1014.47|1015.89|1014.39|1015.98|1014.48|1015.76|1014.26|0
1630515900000|2021-09-01 17:05:00|1015.9|1014.4|1015.71|1014.21|1015.9|1014.4|1015.6|1014.1|0
1630516200000|2021-09-01 17:10:00|1015.63|1014.13|1015.29|1013.79|1015.71|1014.21|1015.17|1013.67|0
1630516500000|2021-09-01 17:15:00|1015.37|1013.87|1015.37|1013.87|1015.47|1013.97|1015.36|1013.86|0
1630516800000|2021-09-01 17:20:00|1015.45|1013.95|1015.68|1014.18|1015.69|1014.19|1015.36|1013.86|0
1630517100000|2021-09-01 17:25:00|1015.6|1014.1|1015.81|1014.31|1015.84|1014.34|1015.58|1014.08|0
1630517400000|2021-09-01 17:30:00|1015.82|1014.32|1015.87|1014.37|1016.14|1014.64|1015.77|1014.27|0
1630517700000|2021-09-01 17:35:00|1015.88|1014.38|1015.68|1014.18|1015.98|1014.48|1015.6|1014.1|0
1630518000000|2021-09-01 17:40:00|1015.6|1014.1|1015.84|1014.34|1015.95|1014.45|1015.57|1014.07|0
1630518300000|2021-09-01 17:45:00|1015.92|1014.42|1015.81|1014.31|1015.93|1014.43|1015.69|1014.19|0
1630518600000|2021-09-01 17:50:00|1015.8|1014.3|1015.79|1014.29|1015.82|1014.32|1015.69|1014.19|0
1630518900000|2021-09-01 17:55:00|1015.77|1014.27|1015.92|1014.42|1015.93|1014.43|1015.77|1014.27|0
1630519200000|2021-09-01 18:00:00|1015.93|1014.43|1015.89|1014.39|1015.93|1014.43|1015.88|1014.38|0
1630519500000|2021-09-01 18:05:00|1015.97|1014.47|1015.77|1014.27|1015.98|1014.48|1015.77|1014.27|0
1630519800000|2021-09-01 18:10:00|1015.76|1014.26|1015.85|1014.35|1015.89|1014.39|1015.76|1014.26|0
1630520100000|2021-09-01 18:15:00|1015.81|1014.31|1015.71|1014.21|1015.85|1014.35|1015.71|1014.21|0
1630520400000|2021-09-01 18:20:00|1015.72|1014.22|1015.44|1013.94|1015.73|1014.23|1015.44|1013.94|0
1630520700000|2021-09-01 18:25:00|1015.46|1013.96|1015.31|1013.81|1015.53|1014.03|1015.3|1013.8|0
1630521000000|2021-09-01 18:30:00|1015.33|1013.83|1014.74|1013.24|1015.33|1013.83|1014.64|1013.14|0
1630521300000|2021-09-01 18:35:00|1014.72|1013.22|1014.49|1012.99|1014.77|1013.27|1014.43|1012.93|0
1630521600000|2021-09-01 18:40:00|1014.53|1013.03|1014.67|1013.17|1014.78|1013.28|1014.45|1012.95|0
1630521900000|2021-09-01 18:45:00|1014.68|1013.18|1014.32|1012.82|1014.7|1013.2|1014.24|1012.74|0
1630522200000|2021-09-01 18:50:00|1014.31|1012.81|1014.53|1013.03|1014.56|1013.06|1014.23|1012.73|0
1630522500000|2021-09-01 18:55:00|1014.55|1013.05|1014.55|1013.05|1014.82|1013.32|1014.48|1012.98|0
1630522800000|2021-09-01 19:00:00|1014.51|1013.01|1014.42|1012.92|1014.51|1013.01|1014.35|1012.85|0
1630523100000|2021-09-01 19:05:00|1014.43|1012.93|1014.07|1012.57|1014.57|1013.07|1013.86|1012.36|0
1630523400000|2021-09-01 19:10:00|1014.08|1012.58|1014.48|1012.98|1014.48|1012.98|1013.92|1012.42|0
1630523700000|2021-09-01 19:15:00|1014.44|1012.94|1014.53|1013.03|1014.63|1013.13|1014.39|1012.89|0
1630524000000|2021-09-01 19:20:00|1014.55|1013.05|1014.6|1013.1|1014.75|1013.25|1014.53|1013.03|0
1630524300000|2021-09-01 19:25:00|1014.59|1013.09|1014.16|1012.66|1014.63|1013.13|1014.16|1012.66|0
1630524600000|2021-09-01 19:30:00|1014.2|1012.7|1013.98|1012.48|1014.2|1012.7|1013.91|1012.41|0
1630524900000|2021-09-01 19:35:00|1014.02|1012.52|1013.65|1012.15|1014.05|1012.55|1013.63|1012.13|0
1630525200000|2021-09-01 19:40:00|1013.66|1012.16|1013.59|1012.09|1013.79|1012.29|1013.28|1011.78|0
1630525500000|2021-09-01 19:45:00|1013.57|1012.07|1014.06|1012.56|1014.26|1012.76|1013.55|1012.05|0
1630525800000|2021-09-01 19:50:00|1014.08|1012.58|1013.91|1012.41|1014.21|1012.71|1013.81|1012.31|0
1630526100000|2021-09-01 19:55:00|1013.92|1012.42|1013.62|1012.12|1014.06|1012.56|1013.52|1012.02|0
1630526400000|2021-09-01 20:00:00|1013.73|1012.23|1013.95|1012.45|1014|1012.5|1013.67|1012.17|0
1630526700000|2021-09-01 20:05:00|1013.96|1012.46|1014.08|1012.58|1014.17|1012.67|1013.96|1012.46|0
1630527000000|2021-09-01 20:10:00|1014.06|1012.56|1014.17|1012.67|1014.21|1012.71|1014|1012.5|0
1630527300000|2021-09-01 20:15:00|1014.18|1012.68|1014|1012.5|1014.21|1012.71|1013.95|1012.45|0
1630527600000|2021-09-01 20:20:00|1014.02|1012.52|1014|1012.5|1014.04|1012.54|1014|1012.5|0
1630527900000|2021-09-01 20:25:00|1013.99|1012.49|1014|1012.5|1014|1012.5|1013.95|1012.45|0
1630528200000|2021-09-01 20:30:00|1013.99|1012.49|1013.89|1012.39|1014|1012.5|1013.89|1012.39|0
1630528500000|2021-09-01 20:35:00|1013.9|1012.4|1013.89|1012.39|1013.95|1012.45|1013.89|1012.39|0
1630528800000|2021-09-01 20:40:00|1013.88|1012.38|1013.85|1012.35|1013.89|1012.39|1013.85|1012.35|0
1630529100000|2021-09-01 20:45:00|1013.84|1012.34|1013.58|1012.08|1013.89|1012.39|1013.58|1012.08|0
1630529400000|2021-09-01 20:50:00|1013.57|1012.07|1013.67|1012.17|1013.67|1012.17|1013.43|1011.93|0
1630529700000|2021-09-01 20:55:00|1013.66|1012.16|1013.77|1012.27|1013.79|1012.29|1013.58|1012.08|0
1630530000000|2021-09-01 21:00:00|1013.75|1012.25|1013.81|1012.31|1013.81|1012.31|1013.73|1012.23|0
1630530300000|2021-09-01 21:05:00|1013.79|1012.29|1013.81|1012.31|1013.81|1012.31|1013.79|1012.29|0
1630530600000|2021-09-01 21:10:00|1013.79|1012.29|1013.79|1012.29|1013.81|1012.31|1013.79|1012.29|0
1630530900000|2021-09-01 21:15:00|1013.81|1012.31|1013.75|1012.25|1013.81|1012.31|1013.72|1012.22|0
1630531200000|2021-09-01 21:20:00|1013.7|1012.2|1013.72|1012.22|1013.73|1012.23|1013.66|1012.16|0
1630531500000|2021-09-01 21:25:00|1013.66|1012.16|1013.72|1012.22|1013.72|1012.22|1013.66|1012.16|0
1630531800000|2021-09-01 21:30:00|1013.7|1012.2|1013.72|1012.22|1013.72|1012.22|1013.7|1012.2|0
1630532100000|2021-09-01 21:35:00|1013.75|1012.25|1013.72|1012.22|1013.75|1012.25|1013.7|1012.2|0
1630532400000|2021-09-01 21:40:00|1013.73|1012.23|1013.66|1012.16|1013.75|1012.25|1013.63|1012.13|0
1630532700000|2021-09-01 21:45:00|1013.68|1012.18|1013.72|1012.22|1013.73|1012.23|1013.68|1012.18|0
1630533300000|2021-09-01 21:55:00|1013.7|1012.2|1013.73|1012.23|1013.73|1012.23|1013.7|1012.2|0
1630533600000|2021-09-01 22:00:00|1013.78|1012.28|1013.89|1012.39|1013.91|1012.41|1013.67|1012.17|0
1630533900000|2021-09-01 22:05:00|1013.9|1012.4|1013.95|1012.45|1014|1012.5|1013.8|1012.3|0
1630534200000|2021-09-01 22:10:00|1013.96|1012.46|1013.94|1012.44|1014.04|1012.54|1013.94|1012.44|0
1630534500000|2021-09-01 22:15:00|1013.89|1012.39|1014.04|1012.54|1014.04|1012.54|1013.89|1012.39|0
1630534800000|2021-09-01 22:20:00|1014.03|1012.53|1014|1012.5|1014.03|1012.53|1013.95|1012.45|0
1630535100000|2021-09-01 22:25:00|1013.99|1012.49|1013.95|1012.45|1014|1012.5|1013.95|1012.45|0
1630535400000|2021-09-01 22:30:00|1013.96|1012.46|1014.04|1012.54|1014.08|1012.58|1013.96|1012.46|0
1630535700000|2021-09-01 22:35:00|1014.06|1012.56|1014|1012.5|1014.08|1012.58|1014|1012.5|0
1630536000000|2021-09-01 22:40:00|1014.02|1012.52|1014|1012.5|1014.04|1012.54|1014|1012.5|0
1630536300000|2021-09-01 22:45:00|1013.99|1012.49|1013.95|1012.45|1014|1012.5|1013.89|1012.39|0
1630536600000|2021-09-01 22:50:00|1013.94|1012.44|1013.85|1012.35|1013.94|1012.44|1013.85|1012.35|0
1630536900000|2021-09-01 22:55:00|1013.84|1012.34|1013.85|1012.35|1013.85|1012.35|1013.71|1012.21|0
1630537200000|2021-09-01 23:00:00|1013.84|1012.34|1013.76|1012.26|1013.84|1012.34|1013.71|1012.21|0
1630537500000|2021-09-01 23:05:00|1013.77|1012.27|1013.76|1012.26|1013.8|1012.3|1013.74|1012.24|0
1630537800000|2021-09-01 23:10:00|1013.75|1012.25|1013.85|1012.35|1013.85|1012.35|1013.71|1012.21|0
1630538100000|2021-09-01 23:15:00|1013.84|1012.34|1013.71|1012.21|1013.85|1012.35|1013.71|1012.21|0
1630538400000|2021-09-01 23:20:00|1013.72|1012.22|1013.85|1012.35|1013.87|1012.37|1013.72|1012.22|0
1630538700000|2021-09-01 23:25:00|1013.84|1012.34|1013.8|1012.3|1013.85|1012.35|1013.8|1012.3|0
1630539000000|2021-09-01 23:30:00|1013.81|1012.31|1013.89|1012.39|1014.04|1012.54|1013.81|1012.31|0
1630539300000|2021-09-01 23:35:00|1013.91|1012.41|1014.04|1012.54|1014.04|1012.54|1013.89|1012.39|0
1630539600000|2021-09-01 23:40:00|1014.02|1012.52|1013.95|1012.45|1014.04|1012.54|1013.89|1012.39|0
1630539900000|2021-09-01 23:45:00|1013.91|1012.41|1013.85|1012.35|1014|1012.5|1013.8|1012.3|0
1630540200000|2021-09-01 23:50:00|1013.89|1012.39|1013.89|1012.39|1013.95|1012.45|1013.8|1012.3|0
1630540500000|2021-09-01 23:55:00|1013.87|1012.37|1013.95|1012.45|1013.95|1012.45|1013.85|1012.35|0
1630540800000|2021-09-02 00:00:00|1013.94|1012.44|1014.35|1012.85|1014.41|1012.91|1013.89|1012.39|0
1630541100000|2021-09-02 00:05:00|1014.37|1012.87|1014.26|1012.76|1014.37|1012.87|1014.08|1012.58|0
1630541400000|2021-09-02 00:10:00|1014.28|1012.78|1014.17|1012.67|1014.3|1012.8|1014.08|1012.58|0
1630541700000|2021-09-02 00:15:00|1014.19|1012.69|1013.72|1012.22|1014.46|1012.96|1013.49|1011.99|0
1630542000000|2021-09-02 00:20:00|1013.71|1012.21|1013.4|1011.9|1013.8|1012.3|1013.4|1011.9|0
1630542300000|2021-09-02 00:25:00|1013.39|1011.89|1012.7|1011.2|1013.4|1011.9|1012.32|1010.82|0
1630542600000|2021-09-02 00:30:00|1012.69|1011.19|1012.46|1010.96|1012.76|1011.26|1012.45|1010.95|0
1630542900000|2021-09-02 00:35:00|1012.45|1010.95|1012.14|1010.64|1012.57|1011.07|1012.03|1010.53|0
1630543200000|2021-09-02 00:40:00|1012.13|1010.63|1011.92|1010.42|1012.25|1010.75|1011.8|1010.3|0
1630543500000|2021-09-02 00:45:00|1011.91|1010.41|1011.71|1010.21|1012.02|1010.52|1011.65|1010.15|0
1630543800000|2021-09-02 00:50:00|1011.69|1010.19|1011.82|1010.32|1011.83|1010.33|1011.46|1009.96|0
1630544100000|2021-09-02 00:55:00|1011.83|1010.33|1012.04|1010.54|1012.24|1010.74|1011.73|1010.23|0
1630544400000|2021-09-02 01:00:00|1012.05|1010.55|1011.93|1010.43|1012.13|1010.63|1011.86|1010.36|0
1630544700000|2021-09-02 01:05:00|1011.96|1010.46|1012.24|1010.74|1012.45|1010.95|1011.92|1010.42|0
1630545000000|2021-09-02 01:10:00|1012.23|1010.73|1011.94|1010.44|1012.23|1010.73|1011.93|1010.43|0
1630545300000|2021-09-02 01:15:00|1011.93|1010.43|1011.85|1010.35|1012.05|1010.55|1011.73|1010.23|0
1630545600000|2021-09-02 01:20:00|1011.95|1010.45|1011.97|1010.47|1012.17|1010.67|1011.85|1010.35|0
1630545900000|2021-09-02 01:25:00|1011.99|1010.49|1012.37|1010.87|1012.47|1010.97|1011.99|1010.49|0
1630546200000|2021-09-02 01:30:00|1012.39|1010.89|1012.77|1011.27|1012.77|1011.27|1012.26|1010.76|0
1630546500000|2021-09-02 01:35:00|1012.76|1011.26|1012.92|1011.42|1013.19|1011.69|1012.71|1011.21|0
1630546800000|2021-09-02 01:40:00|1012.93|1011.43|1012.75|1011.25|1013.07|1011.57|1012.69|1011.19|0
1630547100000|2021-09-02 01:45:00|1012.85|1011.35|1012.54|1011.04|1012.97|1011.47|1012.44|1010.94|0
1630547400000|2021-09-02 01:50:00|1012.55|1011.05|1012.28|1010.78|1012.75|1011.25|1012.24|1010.74|0
1630547700000|2021-09-02 01:55:00|1012.26|1010.76|1012.45|1010.95|1012.55|1011.05|1012.24|1010.74|0
1630548000000|2021-09-02 02:00:00|1012.44|1010.94|1012.55|1011.05|1012.55|1011.05|1012.24|1010.74|0
1630548300000|2021-09-02 02:05:00|1012.52|1011.02|1012.7|1011.2|1013.01|1011.51|1012.44|1010.94|0
1630548600000|2021-09-02 02:10:00|1012.69|1011.19|1012.97|1011.47|1012.97|1011.47|1012.66|1011.16|0
1630548900000|2021-09-02 02:15:00|1012.98|1011.48|1013.36|1011.86|1013.46|1011.96|1012.98|1011.48|0
1630549200000|2021-09-02 02:20:00|1013.35|1011.85|1012.94|1011.44|1013.37|1011.87|1012.94|1011.44|0
1630549500000|2021-09-02 02:25:00|1012.93|1011.43|1012.94|1011.44|1013.15|1011.65|1012.88|1011.38|0
1630549800000|2021-09-02 02:30:00|1012.88|1011.38|1013.02|1011.52|1013.15|1011.65|1012.73|1011.23|0
1630550100000|2021-09-02 02:35:00|1012.98|1011.48|1012.94|1011.44|1013.26|1011.76|1012.94|1011.44|0
1630550400000|2021-09-02 02:40:00|1012.95|1011.45|1013.05|1011.55|1013.15|1011.65|1012.94|1011.44|0
1630550700000|2021-09-02 02:45:00|1013.02|1011.52|1012.69|1011.19|1013.15|1011.65|1012.64|1011.14|0
1630551000000|2021-09-02 02:50:00|1012.68|1011.18|1012.44|1010.94|1012.79|1011.29|1012.44|1010.94|0
1630551300000|2021-09-02 02:55:00|1012.48|1010.98|1012.42|1010.92|1012.54|1011.04|1012.22|1010.72|0
1630551600000|2021-09-02 03:00:00|1012.41|1010.91|1012.33|1010.83|1012.43|1010.93|1012.23|1010.73|0
1630551900000|2021-09-02 03:05:00|1012.27|1010.77|1012.43|1010.93|1012.43|1010.93|1012.12|1010.62|0
1630552200000|2021-09-02 03:10:00|1012.42|1010.92|1012.13|1010.63|1012.42|1010.92|1012.12|1010.62|0
1630552500000|2021-09-02 03:15:00|1012.12|1010.62|1012.01|1010.51|1012.13|1010.63|1011.91|1010.41|0
1630552800000|2021-09-02 03:20:00|1012.02|1010.52|1012.27|1010.77|1012.32|1010.82|1012.01|1010.51|0
1630553100000|2021-09-02 03:25:00|1012.26|1010.76|1012.54|1011.04|1012.69|1011.19|1012.12|1010.62|0
1630553400000|2021-09-02 03:30:00|1012.53|1011.03|1012.64|1011.14|1012.75|1011.25|1012.44|1010.94|0
1630553700000|2021-09-02 03:35:00|1012.65|1011.15|1012.75|1011.25|1012.75|1011.25|1012.55|1011.05|0
1630554000000|2021-09-02 03:40:00|1012.73|1011.23|1012.89|1011.39|1012.95|1011.45|1012.64|1011.14|0
1630554300000|2021-09-02 03:45:00|1012.9|1011.4|1012.74|1011.24|1012.95|1011.45|1012.73|1011.23|0
1630554600000|2021-09-02 03:50:00|1012.76|1011.26|1012.79|1011.29|1012.84|1011.34|1012.64|1011.14|0
1630554900000|2021-09-02 03:55:00|1012.8|1011.3|1012.74|1011.24|1012.85|1011.35|1012.69|1011.19|0
1630555200000|2021-09-02 04:00:00|1012.76|1011.26|1012.89|1011.39|1012.99|1011.49|1012.74|1011.24|0
1630555500000|2021-09-02 04:05:00|1012.87|1011.37|1012.85|1011.35|1012.87|1011.37|1012.79|1011.29|0
1630555800000|2021-09-02 04:10:00|1012.86|1011.36|1012.84|1011.34|1012.95|1011.45|1012.74|1011.24|0
1630556100000|2021-09-02 04:15:00|1012.83|1011.33|1012.74|1011.24|1012.85|1011.35|1012.74|1011.24|0
1630556400000|2021-09-02 04:20:00|1012.75|1011.25|1012.69|1011.19|1012.75|1011.25|1012.64|1011.14|0
1630556700000|2021-09-02 04:25:00|1012.7|1011.2|1012.68|1011.18|1012.74|1011.24|1012.64|1011.14|0
1630557000000|2021-09-02 04:30:00|1012.66|1011.16|1012.64|1011.14|1012.74|1011.24|1012.58|1011.08|0
1630557300000|2021-09-02 04:35:00|1012.66|1011.16|1012.64|1011.14|1012.69|1011.19|1012.58|1011.08|0
1630557600000|2021-09-02 04:40:00|1012.66|1011.16|1012.85|1011.35|1012.9|1011.4|1012.66|1011.16|0
1630557900000|2021-09-02 04:45:00|1012.82|1011.32|1012.86|1011.36|1012.86|1011.36|1012.7|1011.2|0
1630558200000|2021-09-02 04:50:00|1012.83|1011.33|1012.7|1011.2|1012.86|1011.36|1012.66|1011.16|0
1630558500000|2021-09-02 04:55:00|1012.75|1011.25|1012.86|1011.36|1012.86|1011.36|1012.65|1011.15|0
1630558800000|2021-09-02 05:00:00|1012.85|1011.35|1012.75|1011.25|1012.95|1011.45|1012.65|1011.15|0
1630559100000|2021-09-02 05:05:00|1012.79|1011.29|1012.86|1011.36|1012.86|1011.36|1012.75|1011.25|0
1630559400000|2021-09-02 05:10:00|1012.89|1011.39|1012.85|1011.35|1012.96|1011.46|1012.85|1011.35|0
1630559700000|2021-09-02 05:15:00|1012.84|1011.34|1012.78|1011.28|1012.84|1011.34|1012.63|1011.13|0
1630560000000|2021-09-02 05:20:00|1012.74|1011.24|1013.04|1011.54|1013.14|1011.64|1012.73|1011.23|0
1630560300000|2021-09-02 05:25:00|1013.05|1011.55|1012.84|1011.34|1013.05|1011.55|1012.74|1011.24|0
1630560600000|2021-09-02 05:30:00|1012.85|1011.35|1012.85|1011.35|1012.85|1011.35|1012.74|1011.24|0
1630560900000|2021-09-02 05:35:00|1012.86|1011.36|1013.29|1011.79|1013.29|1011.79|1012.86|1011.36|0
1630561200000|2021-09-02 05:40:00|1013.3|1011.8|1012.98|1011.48|1013.3|1011.8|1012.88|1011.38|0
1630561500000|2021-09-02 05:45:00|1012.95|1011.45|1012.88|1011.38|1012.99|1011.49|1012.77|1011.27|0
1630561800000|2021-09-02 05:50:00|1012.87|1011.37|1012.56|1011.06|1012.98|1011.48|1012.56|1011.06|0
1630562100000|2021-09-02 05:55:00|1012.66|1011.16|1012.83|1011.33|1012.99|1011.49|1012.56|1011.06|0
1630562400000|2021-09-02 06:00:00|1012.82|1011.32|1012.4|1010.9|1012.89|1011.39|1012.23|1010.73|0
1630562700000|2021-09-02 06:05:00|1012.39|1010.89|1012.47|1010.97|1012.56|1011.06|1012.09|1010.59|0
1630563000000|2021-09-02 06:10:00|1012.5|1011|1012.13|1010.63|1012.69|1011.19|1012.04|1010.54|0
1630563300000|2021-09-02 06:15:00|1012.1|1010.6|1012.15|1010.65|1012.15|1010.65|1011.94|1010.44|0
1630563600000|2021-09-02 06:20:00|1012.14|1010.64|1012.05|1010.55|1012.15|1010.65|1011.74|1010.24|0
1630563900000|2021-09-02 06:25:00|1012.04|1010.54|1011.84|1010.34|1012.18|1010.68|1011.74|1010.24|0
1630564200000|2021-09-02 06:30:00|1011.94|1010.44|1012.14|1010.64|1012.15|1010.65|1011.84|1010.34|0
1630564500000|2021-09-02 06:35:00|1012.15|1010.65|1012.52|1011.02|1012.57|1011.07|1012.15|1010.65|0
1630564800000|2021-09-02 06:40:00|1012.5|1011|1012.48|1010.98|1012.67|1011.17|1012.37|1010.87|0
1630565100000|2021-09-02 06:45:00|1012.5|1011|1013.09|1011.59|1013.09|1011.59|1012.38|1010.88|0
1630565400000|2021-09-02 06:50:00|1013.06|1011.56|1013.39|1011.89|1013.59|1012.09|1012.99|1011.49|0
1630565700000|2021-09-02 06:55:00|1013.37|1011.87|1013.6|1012.1|1013.65|1012.15|1013|1011.5|0
1630566000000|2021-09-02 07:00:00|1013.57|1012.07|1013.86|1012.36|1013.87|1012.37|1012.49|1010.99|0
1630566300000|2021-09-02 07:05:00|1013.87|1012.37|1016.59|1014.34|1016.84|1015.09|1013.62|1012.12|253
1630566600000|2021-09-02 07:10:00|1016.34|1014.59|1017.09|1016.09|1017.34|1016.09|1015.34|1014.34|15
1630566900000|2021-09-02 07:15:00|1017.34|1016.34|1017.59|1016.09|1018.09|1016.84|1016.84|1015.84|50
1630567200000|2021-09-02 07:20:00|1017.84|1016.34|1018.84|1017.59|1019.09|1018.09|1017.59|1016.34|9
1630567500000|2021-09-02 07:25:00|1019.09|1017.84|1018.34|1017.34|1019.09|1017.84|1017.84|1017.09|13
1630567800000|2021-09-02 07:30:00|1018.59|1017.09|1018.34|1017.09|1018.59|1017.34|1017.84|1016.59|5
1630568100000|2021-09-02 07:35:00|1018.09|1016.84|1019.34|1018.09|1019.34|1018.34|1018.09|1016.84|0
1630568400000|2021-09-02 07:40:00|1019.12|1017.87|1019.37|1018.12|1019.37|1018.12|1018.87|1017.62|2
1630568700000|2021-09-02 07:45:00|1019.12|1017.87|1019.62|1018.62|1019.87|1018.62|1018.62|1017.37|17
1630569000000|2021-09-02 07:50:00|1019.87|1018.87|1020.12|1019.12|1020.37|1019.12|1019.87|1018.87|2
1630569300000|2021-09-02 07:55:00|1020.62|1019.37|1020.62|1019.62|1020.87|1019.62|1020.37|1019.37|9
1630569600000|2021-09-02 08:00:00|1020.12|1019.37|1019.37|1018.37|1020.87|1019.87|1019.12|1018.12|25
1630569900000|2021-09-02 08:05:00|1019.62|1018.62|1019.62|1018.62|1020.62|1019.62|1019.62|1018.62|1
1630570200000|2021-09-02 08:10:00|1019.37|1018.37|1018.12|1016.87|1019.37|1018.37|1018.12|1016.87|84
1630570500000|2021-09-02 08:15:00|1017.87|1016.62|1018.37|1017.12|1018.62|1017.37|1017.87|1016.62|7
1630570800000|2021-09-02 08:20:00|1018.12|1017.37|1017.87|1016.87|1018.37|1017.37|1017.87|1016.87|8
1630571100000|2021-09-02 08:25:00|1018.12|1017.12|1018.37|1017.37|1018.37|1017.37|1017.62|1016.37|0
1630571400000|2021-09-02 08:30:00|1018.62|1017.62|1018.62|1017.87|1018.87|1017.87|1018.37|1017.37|0
1630571700000|2021-09-02 08:35:00|1018.87|1017.62|1018.87|1017.87|1019.12|1018.12|1018.87|1017.62|0
1630572000000|2021-09-02 08:40:00|1019.12|1018.12|1019.12|1017.87|1019.12|1018.12|1018.37|1017.37|0
1630572300000|2021-09-02 08:45:00|1019.37|1018.12|1019.37|1018.62|1019.62|1018.62|1018.87|1018.12|42
1630572600000|2021-09-02 08:50:00|1019.62|1018.87|1018.87|1017.87|1019.62|1018.87|1018.87|1017.87|0
1630572900000|2021-09-02 08:55:00|1018.62|1018.12|1018.87|1017.87|1019.12|1018.12|1018.62|1017.87|0
1630573200000|2021-09-02 09:00:00|1018.62|1017.62|1019.37|1018.37|1019.37|1018.37|1018.62|1017.62|0
1630573500000|2021-09-02 09:05:00|1019.62|1018.62|1019.62|1018.62|1019.62|1018.87|1019.62|1018.62|0
1630573800000|2021-09-02 09:10:00|1019.37|1018.87|1019.37|1018.37|1019.37|1018.87|1019.37|1018.37|0
1630574100000|2021-09-02 09:15:00|1019.62|1018.62|1018.87|1017.87|1019.62|1018.87|1018.62|1017.87|0
1630574400000|2021-09-02 09:20:00|1019.12|1018.12|1019.12|1018.12|1019.37|1018.37|1018.87|1017.87|1
1630574700000|2021-09-02 09:25:00|1018.87|1017.87|1019.87|1018.87|1019.87|1018.87|1018.87|1017.87|4
1630575000000|2021-09-02 09:30:00|1019.62|1018.62|1019.62|1018.62|1019.87|1018.87|1019.62|1018.37|4
1630575300000|2021-09-02 09:35:00|1019.87|1018.87|1020.12|1019.37|1020.12|1019.37|1019.62|1018.87|1
1630575600000|2021-09-02 09:40:00|1020.37|1019.12|1019.87|1018.87|1020.37|1019.37|1019.62|1018.62|0
1630575900000|2021-09-02 09:45:00|1019.62|1018.62|1019.87|1018.87|1020.12|1018.87|1019.62|1018.62|0
1630576200000|2021-09-02 09:50:00|1020.12|1019.12|1020.37|1019.37|1020.37|1019.37|1019.87|1019.12|0
1630576500000|2021-09-02 09:55:00|1020.12|1019.62|1020.37|1019.12|1020.62|1019.62|1019.87|1019.12|74
1630576800000|2021-09-02 10:00:00|1020.62|1019.37|1020.87|1019.62|1020.87|1019.62|1020.12|1019.37|28
1630577100000|2021-09-02 10:05:00|1021.12|1019.87|1021.37|1020.62|1021.37|1020.62|1021.12|1019.87|2
1630577400000|2021-09-02 10:10:00|1021.12|1020.12|1021.37|1020.12|1021.37|1020.12|1021.12|1020.12|1
1630577700000|2021-09-02 10:15:00|1021.12|1020.37|1021.37|1020.62|1021.37|1020.62|1021.12|1020.37|1
1630578000000|2021-09-02 10:20:00|1021.87|1020.87|1022.12|1021.12|1022.12|1021.37|1021.62|1020.62|59
1630578300000|2021-09-02 10:25:00|1022.37|1021.37|1022.62|1021.62|1022.62|1021.87|1022.12|1021.37|29
1630578600000|2021-09-02 10:30:00|1022.37|1021.87|1022.62|1021.62|1022.62|1021.87|1022.37|1021.37|28
1630578900000|2021-09-02 10:35:00|1022.87|1021.87|1023.12|1022.37|1023.12|1022.37|1022.87|1021.62|26
1630579200000|2021-09-02 10:40:00|1022.87|1022.12|1022.87|1021.62|1022.87|1022.37|1022.87|1021.62|16
1630579500000|2021-09-02 10:45:00|1022.62|1021.87|1023.12|1021.87|1023.12|1022.12|1022.62|1021.62|18
1630579800000|2021-09-02 10:50:00|1023.37|1022.12|1023.87|1023.12|1024.12|1023.37|1023.37|1022.12|31
1630580100000|2021-09-02 10:55:00|1024.12|1023.37|1023.12|1022.12|1024.12|1023.37|1023.12|1022.12|44
1630580400000|2021-09-02 11:00:00|1023.37|1022.37|1023.37|1022.12|1023.37|1022.62|1023.12|1022.12|13
1630580700000|2021-09-02 11:05:00|1023.12|1021.87|1023.37|1022.37|1023.37|1022.62|1023.12|1021.87|16
1630581000000|2021-09-02 11:10:00|1023.62|1022.62|1023.87|1022.87|1023.87|1023.12|1023.37|1022.37|31
1630581300000|2021-09-02 11:15:00|1024.12|1023.12|1023.87|1023.12|1024.12|1023.37|1023.87|1022.87|39
1630581600000|2021-09-02 11:20:00|1024.12|1023.37|1024.62|1023.87|1024.62|1023.87|1024.12|1023.37|47
1630581900000|2021-09-02 11:25:00||1023.62||1023.37||1023.87||1023.37|17
1630582200000|2021-09-02 11:30:00|1024.87|1023.62|1024.37|1023.37|1024.87|1024.12|1024.37|1023.12|23
1630582500000|2021-09-02 11:35:00|1024.62|1023.62|1024.37|1023.37|1024.87|1023.87|1024.37|1023.12|10
1630582800000|2021-09-02 11:40:00|1024.23|1023.23|1024.23|1023.48|1024.48|1023.73|1024.23|1023.23|24
1630583100000|2021-09-02 11:45:00|1023.98|1022.98|1024.23|1023.23|1024.23|1023.23|1023.98|1022.98|32
1630583400000|2021-09-02 11:50:00||1022.98||1023.48||1023.48||1022.98|6
1630583700000|2021-09-02 11:55:00|1023.98|1022.98|1023.98|1023.23|1023.98|1023.23|1023.98|1022.98|43
1630584000000|2021-09-02 12:00:00|1024.23|1023.48|1024.73|1023.73|1024.73|1023.98|1024.23|1023.23|32
1630584300000|2021-09-02 12:05:00|1024.98|1023.98|1025.23|1024.23|1025.23|1024.23|1024.98|1023.73|13
1630584600000|2021-09-02 12:10:00|1025.48|1024.48|1025.48|1024.23|1025.48|1024.48|1024.73|1023.98|50
1630584900000|2021-09-02 12:15:00|1025.73|1024.48|1025.98|1024.98|1025.98|1024.98|1025.48|1024.48|1
1630585200000|2021-09-02 12:20:00|1026.23|1024.73|1026.23|1025.23|1026.23|1025.23|1025.48|1024.73|21
1630585500000|2021-09-02 12:25:00|1025.98|1025.48|1025.98|1024.73|1025.98|1025.48|1025.98|1024.73|3
1630585800000|2021-09-02 12:30:00|1026.23|1024.98|1026.23|1025.23|1026.23|1025.23|1025.48|1024.73|8
1630586100000|2021-09-02 12:35:00|1026.73|1025.48|1026.23|1024.98|1026.73|1025.48|1025.48|1024.73|58
1630586400000|2021-09-02 12:40:00|1026.48|1025.23|1026.23|1024.98|1026.48|1025.48|1026.23|1024.98|2
1630586700000|2021-09-02 12:45:00|1025.98|1024.73|1026.48|1025.23|1026.48|1025.23|1025.98|1024.73|0
1630587000000|2021-09-02 12:50:00|1026.23|1024.98|1026.23|1024.98|1026.48|1024.98|1026.23|1024.98|0
1630587300000|2021-09-02 12:55:00|1025.98|1024.73|1025.98|1024.73|1025.98|1024.73|1025.98|1024.73|1
1630587600000|2021-09-02 13:00:00|1025.48|1024.98|1025.98|1024.98|1025.98|1024.98|1025.48|1024.98|4
1630587900000|2021-09-02 13:05:00|1025.73|1025.23|1025.73|1024.73|1025.73|1025.23|1025.73|1024.73|1
1630588200000|2021-09-02 13:10:00|1025.98|1024.98|1025.98|1024.98|1026.23|1024.98|1025.98|1024.98|0
1630588500000|2021-09-02 13:15:00|1026.23|1025.23|1026.23|1025.23|1026.48|1025.48|1025.98|1024.98|2
1630588800000|2021-09-02 13:20:00|1026.48|1025.48|1026.48|1025.23|1026.48|1025.73|1025.98|1025.23|28
1630589100000|2021-09-02 13:25:00|1026.23|1024.98|1025.98|1024.98|1026.48|1025.23|1025.98|1024.73|7
1630589400000|2021-09-02 13:30:00|1025.73|1024.73|1025.98|1024.73|1026.23|1025.23|1025.73|1024.73|0
1630589700000|2021-09-02 13:35:00|1025.73|1024.98|1026.23|1025.23|1026.48|1025.48|1025.73|1024.73|1
1630590000000|2021-09-02 13:40:00|1026.48|1025.48|1025.98|1025.23|1026.48|1025.73|1025.98|1025.23|28
1630590300000|2021-09-02 13:45:00|1026.48|1025.48|1026.23|1025.48|1026.98|1025.98|1026.23|1025.23|21
1630590600000|2021-09-02 13:50:00|1025.98|1025.23|1026.98|1026.23|1026.98|1026.23|1025.98|1025.23|7
1630590900000|2021-09-02 13:55:00|1027.23|1026.48|1026.73|1025.73|1027.23|1026.48|1026.73|1025.48|66
1630591200000|2021-09-02 14:00:00|1026.98|1025.98|1027.73|1026.73|1027.73|1026.98|1026.73|1025.48|211
1630591500000|2021-09-02 14:05:00|1027.98|1026.98|1028.48|1027.73|1028.48|1027.73|1027.73|1026.48|207
1630591800000|2021-09-02 14:10:00|1028.55|1027.8|1029.05|1027.8|1029.3|1028.55|1027.8|1026.8|220
1630592100000|2021-09-02 14:15:00|1029.3|1028.05|1026.65|1025.15|1029.3|1028.3|1026.65|1025.15|70
1630592400000|2021-09-02 14:20:00|1026.67|1025.17|1027.28|1025.78|1027.28|1025.78|1026.67|1025.17|0
1630592700000|2021-09-02 14:25:00|1027.29|1025.79|1027.5|1026|1027.53|1026.03|1027.13|1025.63|504
1630593000000|2021-09-02 14:30:00|1027.42|1025.92|1027.5|1026|1027.65|1026.15|1027.39|1025.89|0
1630593300000|2021-09-02 14:35:00|1027.42|1025.92|1027.05|1025.55|1027.52|1026.02|1026.94|1025.44|0
1630593600000|2021-09-02 14:40:00|1027.07|1025.57|1027.63|1026.13|1027.63|1026.13|1027.03|1025.53|0
1630593900000|2021-09-02 14:45:00|1027.71|1026.21|1027.75|1026.25|1027.83|1026.33|1027.46|1025.96|0
1630594200000|2021-09-02 14:50:00|1027.83|1026.33|1027.88|1026.38|1028.04|1026.54|1027.64|1026.14|0
1630594500000|2021-09-02 14:55:00|1027.8|1026.3|1027.69|1026.19|1028.08|1026.58|1027.59|1026.09|0
1630594800000|2021-09-02 15:00:00|1027.7|1026.2|1027.78|1026.28|1027.99|1026.49|1027.69|1026.19|0
1630595100000|2021-09-02 15:05:00|1027.8|1026.3|1027.49|1025.99|1027.85|1026.35|1027.49|1025.99|0
1630595400000|2021-09-02 15:10:00|1027.51|1026.01|1027.8|1026.3|1027.87|1026.37|1027.51|1026.01|0
1630595700000|2021-09-02 15:15:00|1027.88|1026.38|1027.99|1026.49|1028.01|1026.51|1027.82|1026.32|0
1630596000000|2021-09-02 15:20:00|1028.01|1026.51|1027.54|1026.04|1028.11|1026.61|1027.43|1025.93|0
1630596300000|2021-09-02 15:25:00|1027.63|1026.13|1028.35|1026.85|1028.44|1026.94|1027.53|1026.03|0
1630596600000|2021-09-02 15:30:00|1028.27|1026.77|1027.84|1026.34|1028.55|1027.05|1027.82|1026.32|0
1630596900000|2021-09-02 15:35:00|1027.85|1026.35|1027.82|1026.32|1028.18|1026.68|1027.82|1026.32|0
1630597200000|2021-09-02 15:40:00|1027.9|1026.4|1027.88|1026.38|1028.05|1026.55|1027.79|1026.29|0
1630597500000|2021-09-02 15:45:00|1027.84|1026.34|1027.63|1026.13|1027.93|1026.43|1027.63|1026.13|0
1630597800000|2021-09-02 15:50:00|1027.61|1026.11|1027.51|1026.01|1027.74|1026.24|1027.4|1025.9|0
1630598100000|2021-09-02 15:55:00|1027.53|1026.03|1027.59|1026.09|1027.76|1026.26|1027.51|1026.01|0
1630598400000|2021-09-02 16:00:00|1027.51|1026.01|1027.29|1025.79|1027.55|1026.05|1027.29|1025.79|0
1630598700000|2021-09-02 16:05:00|1027.27|1025.77|1027.22|1025.72|1027.38|1025.88|1027.16|1025.66|0
1630599000000|2021-09-02 16:10:00|1027.26|1025.76|1027.21|1025.71|1027.29|1025.79|1027.08|1025.58|0
1630599300000|2021-09-02 16:15:00|1027.29|1025.79|1026.83|1025.33|1027.29|1025.79|1026.81|1025.31|0
1630599600000|2021-09-02 16:20:00|1026.84|1025.34|1026.91|1025.41|1027.05|1025.55|1026.81|1025.31|0
1630599900000|2021-09-02 16:25:00|1026.89|1025.39|1026.94|1025.44|1026.97|1025.47|1026.83|1025.33|0
1630600200000|2021-09-02 16:30:00|1026.92|1025.42|1026.89|1025.39|1026.99|1025.49|1026.84|1025.34|0
1630600500000|2021-09-02 16:35:00|1026.97|1025.47|1026.55|1025.05|1027.07|1025.57|1026.55|1025.05|0
1630600800000|2021-09-02 16:40:00|1026.57|1025.07|1026.87|1025.37|1026.89|1025.39|1026.54|1025.04|0
1630601100000|2021-09-02 16:45:00|1026.89|1025.39|1026.62|1025.12|1026.99|1025.49|1026.61|1025.11|0
1630601400000|2021-09-02 16:50:00|1026.7|1025.2|1027.07|1025.57|1027.08|1025.58|1026.6|1025.1|0
1630601700000|2021-09-02 16:55:00|1027.08|1025.58|1026.89|1025.39|1027.15|1025.65|1026.87|1025.37|0
1630602000000|2021-09-02 17:00:00|1026.93|1025.43|1027.04|1025.54|1027.13|1025.63|1026.89|1025.39|0
1630602300000|2021-09-02 17:05:00|1027.05|1025.55|1026.87|1025.37|1027.13|1025.63|1026.87|1025.37|0
1630602600000|2021-09-02 17:10:00|1026.91|1025.41|1026.68|1025.18|1027|1025.5|1026.68|1025.18|0
1630602900000|2021-09-02 17:15:00|1026.72|1025.22|1026.47|1024.97|1026.79|1025.29|1026.47|1024.97|0
1630603200000|2021-09-02 17:20:00|1026.45|1024.95|1026.13|1024.63|1026.59|1025.09|1026.1|1024.6|0
1630603500000|2021-09-02 17:25:00|1026.21|1024.71|1025.99|1024.49|1026.25|1024.75|1025.97|1024.47|0
1630603800000|2021-09-02 17:30:00|1025.97|1024.47|1026.16|1024.66|1026.23|1024.73|1025.97|1024.47|0
1630604100000|2021-09-02 17:35:00|1026.2|1024.7|1025.92|1024.42|1026.25|1024.75|1025.79|1024.29|0
1630604400000|2021-09-02 17:40:00|1025.91|1024.41|1025.85|1024.35|1026.25|1024.75|1025.71|1024.21|0
1630604700000|2021-09-02 17:45:00|1025.86|1024.36|1025.37|1023.87|1025.97|1024.47|1025.37|1023.87|0
1630605000000|2021-09-02 17:50:00|1025.39|1023.89|1025.38|1023.88|1025.52|1024.02|1025.21|1023.71|0
1630605300000|2021-09-02 17:55:00|1025.39|1023.89|1025.67|1024.17|1025.83|1024.33|1025.34|1023.84|0
1630605600000|2021-09-02 18:00:00|1025.65|1024.15|1025.33|1023.83|1025.65|1024.15|1025.33|1023.83|0
1630605900000|2021-09-02 18:05:00|1025.35|1023.85|1025.3|1023.8|1025.51|1024.01|1024.98|1023.48|0
1630606200000|2021-09-02 18:10:00|1025.34|1023.84|1025.43|1023.93|1025.45|1023.95|1024.88|1023.38|0
1630606500000|2021-09-02 18:15:00|1025.45|1023.95|1025.62|1024.12|1025.66|1024.16|1025.37|1023.87|0
1630606800000|2021-09-02 18:20:00|1025.66|1024.16|1025.45|1023.95|1025.85|1024.35|1025.45|1023.95|0
1630607100000|2021-09-02 18:25:00|1025.46|1023.96|1025.09|1023.59|1025.59|1024.09|1025.08|1023.58|0
1630607400000|2021-09-02 18:30:00|1025.11|1023.61|1025.14|1023.64|1025.49|1023.99|1024.99|1023.49|0
1630607700000|2021-09-02 18:35:00|1025.18|1023.68|1024.95|1023.45|1025.22|1023.72|1024.69|1023.19|0
1630608000000|2021-09-02 18:40:00|1024.96|1023.46|1025.09|1023.59|1025.21|1023.71|1024.83|1023.33|0
1630608300000|2021-09-02 18:45:00|1025.11|1023.61|1025.35|1023.85|1025.48|1023.98|1025.09|1023.59|0
1630608600000|2021-09-02 18:50:00|1025.37|1023.87|1025.46|1023.96|1025.5|1024|1025.25|1023.75|0
1630608900000|2021-09-02 18:55:00|1025.48|1023.98|1025.88|1024.38|1026.01|1024.51|1025.46|1023.96|0
1630609200000|2021-09-02 19:00:00|1025.92|1024.42|1025.85|1024.35|1026.14|1024.64|1025.85|1024.35|0
1630609500000|2021-09-02 19:05:00|1025.87|1024.37|1025.55|1024.05|1025.99|1024.49|1025.55|1024.05|0
1630609800000|2021-09-02 19:10:00|1025.56|1024.06|1025.67|1024.17|1025.79|1024.29|1025.37|1023.87|0
1630610100000|2021-09-02 19:15:00|1025.68|1024.18|1025.7|1024.2|1025.98|1024.48|1025.67|1024.17|0
1630610400000|2021-09-02 19:20:00|1025.69|1024.19|1025.45|1023.95|1025.79|1024.29|1025.33|1023.83|0
1630610700000|2021-09-02 19:25:00|1025.41|1023.91|1025.38|1023.88|1025.61|1024.11|1025.24|1023.74|0
1630611000000|2021-09-02 19:30:00|1025.4|1023.9|1025.38|1023.88|1025.53|1024.03|1025.22|1023.72|0
1630611300000|2021-09-02 19:35:00|1025.37|1023.87|1025.4|1023.9|1025.43|1023.93|1025.03|1023.53|0
1630611600000|2021-09-02 19:40:00|1025.39|1023.89|1025.56|1024.06|1025.85|1024.35|1025.37|1023.87|0
1630611900000|2021-09-02 19:45:00|1025.54|1024.04|1025.29|1023.79|1025.75|1024.25|1025.22|1023.72|0
1630612200000|2021-09-02 19:50:00|1025.35|1023.85|1025.91|1024.41|1026.03|1024.53|1025.25|1023.75|0
1630612500000|2021-09-02 19:55:00|1025.93|1024.43|1026.68|1025.18|1026.69|1025.19|1025.85|1024.35|0
1630612800000|2021-09-02 20:00:00|1026.69|1025.19|1026.52|1025.02|1026.83|1025.33|1026.52|1025.02|0
1630613100000|2021-09-02 20:05:00|1026.53|1025.03|1026.19|1024.69|1026.65|1025.15|1026.19|1024.69|0
1630613400000|2021-09-02 20:10:00|1026.21|1024.71|1026.52|1025.02|1026.52|1025.02|1026.1|1024.6|0
1630613700000|2021-09-02 20:15:00|1026.51|1025.01|1026.61|1025.11|1026.61|1025.11|1026.41|1024.91|0
1630614000000|2021-09-02 20:20:00|1026.6|1025.1|1026.65|1025.15|1026.65|1025.15|1026.56|1025.06|0
1630614300000|2021-09-02 20:25:00|1026.64|1025.14|1026.65|1025.15|1026.7|1025.2|1026.61|1025.11|0
1630614600000|2021-09-02 20:30:00|1026.66|1025.16|1026.56|1025.06|1026.7|1025.2|1026.56|1025.06|0
1630614900000|2021-09-02 20:35:00|1026.54|1025.04|1026.65|1025.15|1026.65|1025.15|1026.52|1025.02|0
1630615200000|2021-09-02 20:40:00|1026.66|1025.16|1026.74|1025.24|1026.79|1025.29|1026.66|1025.16|0
1630616100000|2021-09-02 20:55:00|1026.72|1025.22|1026.72|1025.22|1026.76|1025.26|1026.72|1025.22|0
1630616400000|2021-09-02 21:00:00|1026.7|1025.2|1026.74|1025.24|1026.79|1025.29|1026.7|1025.2|0
1630616700000|2021-09-02 21:05:00|1026.77|1025.27|1026.83|1025.33|1026.85|1025.35|1026.74|1025.24|0
1630617000000|2021-09-02 21:10:00|1026.81|1025.31|1026.79|1025.29|1026.81|1025.31|1026.79|1025.29|0
1630617600000|2021-09-02 21:20:00|1026.75|1025.25|1026.74|1025.24|1026.75|1025.25|1026.74|1025.24|0
1630617900000|2021-09-02 21:25:00|1026.75|1025.25|1026.74|1025.24|1026.75|1025.25|1026.7|1025.2|0
1630618200000|2021-09-02 21:30:00|1026.72|1025.22|1026.72|1025.22|1026.72|1025.22|1026.72|1025.22|0
1630618500000|2021-09-02 21:35:00|1026.7|1025.2|1026.72|1025.22|1026.72|1025.22|1026.7|1025.2|0
1630618800000|2021-09-02 21:40:00|1026.74|1025.24|1026.75|1025.25|1026.75|1025.25|1026.7|1025.2|0
1630619100000|2021-09-02 21:45:00|1026.74|1025.24|1026.72|1025.22|1026.74|1025.24|1026.72|1025.22|0
1630619700000|2021-09-02 21:55:00|1026.74|1025.24|1026.74|1025.24|1026.75|1025.25|1026.74|1025.24|0
1630620000000|2021-09-02 22:00:00|1026.76|1025.26|1026.56|1025.06|1026.76|1025.26|1026.52|1025.02|0
1630620600000|2021-09-02 22:10:00|1026.57|1025.07|1026.56|1025.06|1026.65|1025.15|1026.56|1025.06|0
1630620900000|2021-09-02 22:15:00|1026.52|1025.02|1026.56|1025.06|1026.56|1025.06|1026.52|1025.02|0
1630621200000|2021-09-02 22:20:00|1026.52|1025.02|1026.61|1025.11|1026.61|1025.11|1026.47|1024.97|0
1630621500000|2021-09-02 22:25:00|1026.63|1025.13|1026.79|1025.29|1026.79|1025.29|1026.63|1025.13|0
1630621800000|2021-09-02 22:30:00|1026.81|1025.31|1026.87|1025.37|1026.92|1025.42|1026.79|1025.29|0
1630622100000|2021-09-02 22:35:00|1026.88|1025.38|1026.83|1025.33|1026.92|1025.42|1026.79|1025.29|0
1630622400000|2021-09-02 22:40:00|1026.81|1025.31|1026.87|1025.37|1026.87|1025.37|1026.76|1025.26|0
1630622700000|2021-09-02 22:45:00|1026.85|1025.35|1026.79|1025.29|1026.87|1025.37|1026.79|1025.29|0
1630623000000|2021-09-02 22:50:00|1026.78|1025.28|1026.83|1025.33|1026.83|1025.33|1026.74|1025.24|0
1630623300000|2021-09-02 22:55:00|1026.81|1025.31|1026.79|1025.29|1026.83|1025.33|1026.79|1025.29|0
1630623600000|2021-09-02 23:00:00|1026.78|1025.28|1026.73|1025.23|1026.82|1025.32|1026.73|1025.23|0
1630623900000|2021-09-02 23:05:00|1026.72|1025.22|1026.64|1025.14|1026.72|1025.22|1026.6|1025.1|0
1630624200000|2021-09-02 23:10:00|1026.63|1025.13|1026.51|1025.01|1026.63|1025.13|1026.51|1025.01|0
1630624500000|2021-09-02 23:15:00|1026.52|1025.02|1026.55|1025.05|1026.6|1025.1|1026.52|1025.02|0
1630624800000|2021-09-02 23:20:00|1026.53|1025.03|1026.55|1025.05|1026.55|1025.05|1026.51|1025.01|0
1630625100000|2021-09-02 23:25:00|1026.51|1025.01|1026.46|1024.96|1026.51|1025.01|1026.4|1024.9|0
1630625400000|2021-09-02 23:30:00|1026.47|1024.97|1026.27|1024.77|1026.51|1025.01|1026.27|1024.77|0
1630625700000|2021-09-02 23:35:00|1026.28|1024.78|1026.4|1024.9|1026.46|1024.96|1026.28|1024.78|0
1630626000000|2021-09-02 23:40:00|1026.41|1024.91|1026.46|1024.96|1026.46|1024.96|1026.4|1024.9|0
1630626300000|2021-09-02 23:45:00|1026.47|1024.97|1026.55|1025.05|1026.58|1025.08|1026.46|1024.96|0
1630626600000|2021-09-02 23:50:00|1026.51|1025.01|1026.51|1025.01|1026.6|1025.1|1026.46|1024.96|0
1630626900000|2021-09-02 23:55:00|1026.5|1025|1026.4|1024.9|1026.5|1025|1026.36|1024.86|0
1630627200000|2021-09-03 00:00:00|1026.41|1024.91|1026.64|1025.14|1026.69|1025.19|1026.36|1024.86|0
1630627500000|2021-09-03 00:05:00|1026.62|1025.12|1026.82|1025.32|1026.84|1025.34|1026.46|1024.96|0
1630627800000|2021-09-03 00:10:00|1026.84|1025.34|1026.97|1025.47|1027.08|1025.58|1026.8|1025.3|0
1630628100000|2021-09-03 00:15:00|1026.96|1025.46|1027.04|1025.54|1027.12|1025.62|1026.81|1025.31|0
1630628400000|2021-09-03 00:20:00|1027.03|1025.53|1027|1025.5|1027.1|1025.6|1026.89|1025.39|0
1630628700000|2021-09-03 00:25:00|1027.01|1025.51|1026.9|1025.4|1027.11|1025.61|1026.8|1025.3|0
1630629000000|2021-09-03 00:30:00|1026.89|1025.39|1027.11|1025.61|1027.11|1025.61|1026.8|1025.3|0
1630629300000|2021-09-03 00:35:00|1027.09|1025.59|1027.03|1025.53|1027.13|1025.63|1026.9|1025.4|0
1630629600000|2021-09-03 00:40:00|1027.02|1025.52|1026.92|1025.42|1027.14|1025.64|1026.86|1025.36|0
1630629900000|2021-09-03 00:45:00|1026.97|1025.47|1027.03|1025.53|1027.13|1025.63|1026.82|1025.32|0
1630630200000|2021-09-03 00:50:00|1027.04|1025.54|1026.82|1025.32|1027.07|1025.57|1026.82|1025.32|0
1630630500000|2021-09-03 00:55:00|1026.85|1025.35|1026.62|1025.12|1026.92|1025.42|1026.62|1025.12|0
1630630800000|2021-09-03 01:00:00|1026.65|1025.15|1026.62|1025.12|1026.83|1025.33|1026.51|1025.01|0
1630631100000|2021-09-03 01:05:00|1026.61|1025.11|1026.51|1025.01|1026.62|1025.12|1026.51|1025.01|0
1630631400000|2021-09-03 01:10:00|1026.55|1025.05|1026.51|1025.01|1026.62|1025.12|1026.51|1025.01|0
1630631700000|2021-09-03 01:15:00|1026.52|1025.02|1026.52|1025.02|1026.72|1025.22|1026.41|1024.91|0
1630632000000|2021-09-03 01:20:00|1026.51|1025.01|1026.35|1024.85|1026.51|1025.01|1026.3|1024.8|0
1630632300000|2021-09-03 01:25:00|1026.37|1024.87|1026.67|1025.17|1026.72|1025.22|1026.31|1024.81|0
1630632600000|2021-09-03 01:30:00|1026.68|1025.18|1026.51|1025.01|1026.73|1025.23|1026.35|1024.85|0
1630632900000|2021-09-03 01:35:00|1026.61|1025.11|1026.4|1024.9|1026.61|1025.11|1026.33|1024.83|0
1630633200000|2021-09-03 01:40:00|1026.39|1024.89|1026.16|1024.66|1026.39|1024.89|1026.07|1024.57|0
1630633500000|2021-09-03 01:45:00|1026.15|1024.65|1026.4|1024.9|1026.44|1024.94|1026.05|1024.55|0
1630633800000|2021-09-03 01:50:00|1026.41|1024.91|1026.49|1024.99|1026.49|1024.99|1026.22|1024.72|0
1630634100000|2021-09-03 01:55:00|1026.5|1025|1026.38|1024.88|1026.5|1025|1026.28|1024.78|0
1630634400000|2021-09-03 02:00:00|1026.39|1024.89|1026.49|1024.99|1026.49|1024.99|1026.28|1024.78|0
1630634700000|2021-09-03 02:05:00|1026.5|1025|1026.82|1025.32|1026.83|1025.33|1026.49|1024.99|0
1630635000000|2021-09-03 02:10:00|1026.83|1025.33|1026.91|1025.41|1027.02|1025.52|1026.75|1025.25|0
1630635300000|2021-09-03 02:15:00|1027.01|1025.51|1027.12|1025.62|1027.33|1025.83|1026.91|1025.41|0
1630635600000|2021-09-03 02:20:00|1027.14|1025.64|1027.16|1025.66|1027.27|1025.77|1027.01|1025.51|0
1630635900000|2021-09-03 02:25:00|1027.17|1025.67|1027.12|1025.62|1027.23|1025.73|1027|1025.5|0
1630636200000|2021-09-03 02:30:00|1027.09|1025.59|1027.12|1025.62|1027.13|1025.63|1026.8|1025.3|0
1630636500000|2021-09-03 02:35:00|1027.13|1025.63|1027.24|1025.74|1027.35|1025.85|1027.07|1025.57|0
1630636800000|2021-09-03 02:40:00|1027.21|1025.71|1027.29|1025.79|1027.35|1025.85|1027.14|1025.64|0
1630637100000|2021-09-03 02:45:00|1027.31|1025.81|1027.58|1026.08|1027.68|1026.18|1027.29|1025.79|0
1630637400000|2021-09-03 02:50:00|1027.52|1026.02|1028|1026.5|1028.2|1026.7|1027.52|1026.02|0
1630637700000|2021-09-03 02:55:00|1027.98|1026.48|1028.86|1027.36|1028.86|1027.36|1027.94|1026.44|0
1630638000000|2021-09-03 03:00:00|1028.95|1027.45|1028.37|1026.87|1029.17|1027.67|1028.26|1026.76|0
1630638300000|2021-09-03 03:05:00|1028.38|1026.88|1028.27|1026.77|1028.64|1027.14|1028.22|1026.72|0
1630638600000|2021-09-03 03:10:00|1028.26|1026.76|1028.37|1026.87|1028.54|1027.04|1028.17|1026.67|0
1630638900000|2021-09-03 03:15:00|1028.38|1026.88|1028.01|1026.51|1028.54|1027.04|1028.01|1026.51|0
1630639200000|2021-09-03 03:20:00|1028.03|1026.53|1028.57|1027.07|1028.57|1027.07|1028.01|1026.51|0
1630639500000|2021-09-03 03:25:00|1028.55|1027.05|1028.32|1026.82|1028.63|1027.13|1028.31|1026.81|0
1630639800000|2021-09-03 03:30:00|1028.35|1026.85|1028.06|1026.56|1028.46|1026.96|1027.96|1026.46|0
1630640100000|2021-09-03 03:35:00|1028.05|1026.55|1027.85|1026.35|1028.06|1026.56|1027.59|1026.09|0
1630640400000|2021-09-03 03:40:00|1027.84|1026.34|1027.91|1026.41|1028.02|1026.52|1027.74|1026.24|0
1630640700000|2021-09-03 03:45:00|1027.96|1026.46|1028.01|1026.51|1028.12|1026.62|1027.81|1026.31|0
1630641000000|2021-09-03 03:50:00|1028.03|1026.53|1028.12|1026.62|1028.12|1026.62|1027.96|1026.46|0
1630641300000|2021-09-03 03:55:00|1028.13|1026.63|1028.22|1026.72|1028.43|1026.93|1028.12|1026.62|0
1630641600000|2021-09-03 04:00:00|1028.21|1026.71|1028.17|1026.67|1028.23|1026.73|1027.92|1026.42|0
1630641900000|2021-09-03 04:05:00|1028.16|1026.66|1028.12|1026.62|1028.23|1026.73|1027.91|1026.41|0
1630642200000|2021-09-03 04:10:00|1028.02|1026.52|1028.13|1026.63|1028.13|1026.63|1028.01|1026.51|0
1630642500000|2021-09-03 04:15:00|1028.12|1026.62|1028.12|1026.62|1028.22|1026.72|1028.12|1026.62|0
1630642800000|2021-09-03 04:20:00|1028.13|1026.63|1028.43|1026.93|1028.55|1027.05|1028.13|1026.63|0
1630643100000|2021-09-03 04:25:00|1028.39|1026.89|1028.35|1026.85|1028.49|1026.99|1028.35|1026.85|0
1630643400000|2021-09-03 04:30:00|1028.34|1026.84|1028.23|1026.73|1028.35|1026.85|1028.23|1026.73|0
1630643700000|2021-09-03 04:35:00|1028.24|1026.74|1028.08|1026.58|1028.33|1026.83|1028.08|1026.58|0
1630644000000|2021-09-03 04:40:00|1028.06|1026.56|1027.72|1026.22|1028.06|1026.56|1027.72|1026.22|0
1630644300000|2021-09-03 04:45:00|1027.74|1026.24|1027.77|1026.27|1027.83|1026.33|1027.52|1026.02|0
1630644600000|2021-09-03 04:50:00|1027.76|1026.26|1027.93|1026.43|1027.98|1026.48|1027.56|1026.06|0
1630644900000|2021-09-03 04:55:00|1027.94|1026.44|1028.04|1026.54|1028.04|1026.54|1027.83|1026.33|0
1630645200000|2021-09-03 05:00:00|1028.02|1026.52|1027.96|1026.46|1028.16|1026.66|1027.84|1026.34|0
1630645500000|2021-09-03 05:05:00|1027.98|1026.48|1027.58|1026.08|1028.01|1026.51|1027.43|1025.93|0
1630645800000|2021-09-03 05:10:00|1027.56|1026.06|1027.72|1026.22|1027.83|1026.33|1027.42|1025.92|0
1630646100000|2021-09-03 05:15:00|1027.73|1026.23|1027.63|1026.13|1027.93|1026.43|1027.63|1026.13|0
1630646400000|2021-09-03 05:20:00|1027.64|1026.14|1027.63|1026.13|1027.74|1026.24|1027.53|1026.03|0
1630646700000|2021-09-03 05:25:00|1027.64|1026.14|1027.78|1026.28|1027.78|1026.28|1027.52|1026.02|0
1630647000000|2021-09-03 05:30:00|1027.76|1026.26|1028.14|1026.64|1028.14|1026.64|1027.73|1026.23|0
1630647300000|2021-09-03 05:35:00|1028.15|1026.65|1028.14|1026.64|1028.16|1026.66|1028.04|1026.54|0
1630647600000|2021-09-03 05:40:00|1028.17|1026.67|1028.35|1026.85|1028.45|1026.95|1028.04|1026.54|0
1630647900000|2021-09-03 05:45:00|1028.32|1026.82|1028.61|1027.11|1028.67|1027.17|1028.24|1026.74|0
1630648200000|2021-09-03 05:50:00|1028.63|1027.13|1028.54|1027.04|1028.67|1027.17|1028.46|1026.96|0
1630648500000|2021-09-03 05:55:00|1028.53|1027.03|1028.73|1027.23|1028.73|1027.23|1028.53|1027.03|0
1630648800000|2021-09-03 06:00:00|1028.74|1027.24|1028.5|1027|1028.74|1027.24|1028.03|1026.53|0
1630649100000|2021-09-03 06:05:00|1028.47|1026.97|1027.72|1026.22|1028.5|1027|1027.68|1026.18|0
1630649400000|2021-09-03 06:10:00|1027.73|1026.23|1028.17|1026.67|1028.28|1026.78|1027.73|1026.23|0
1630649700000|2021-09-03 06:15:00|1028.14|1026.64|1027.97|1026.47|1028.14|1026.64|1027.86|1026.36|0
1630650000000|2021-09-03 06:20:00|1027.98|1026.48|1027.97|1026.47|1028.06|1026.56|1027.66|1026.16|0
1630650300000|2021-09-03 06:25:00|1027.94|1026.44|1027.49|1025.99|1027.94|1026.44|1027.45|1025.95|0
1630650600000|2021-09-03 06:30:00|1027.51|1026.01|1027.7|1026.2|1027.81|1026.31|1027.45|1025.95|0
1630650900000|2021-09-03 06:35:00|1027.71|1026.21|1027.61|1026.11|1027.82|1026.32|1027.4|1025.9|0
1630651200000|2021-09-03 06:40:00|1027.6|1026.1|1027.31|1025.81|1027.62|1026.12|1027.31|1025.81|0
1630651500000|2021-09-03 06:45:00|1027.29|1025.79|1027.41|1025.91|1027.42|1025.92|1026.99|1025.49|0
1630651800000|2021-09-03 06:50:00|1027.4|1025.9|1027.52|1026.02|1027.63|1026.13|1027.22|1025.72|0
1630652100000|2021-09-03 06:55:00|1027.49|1025.99|1028.37|1026.87|1028.37|1026.87|1027.02|1025.52|0
1630652400000|2021-09-03 07:00:00|1028.43|1026.93|1029.05|1026.8|1030.8|1028.3|1028.28|1026.55|56
1630652700000|2021-09-03 07:05:00|1028.8|1027.05|1026.55|1024.05|1028.8|1027.05|1026.05|1023.55|0
1630653000000|2021-09-03 07:10:00|1026.05|1024.3|1025.3|1024.55|1026.05|1024.8|1024.55|1023.8|105
1630653300000|2021-09-03 07:15:00|1025.05|1024.3|1025.05|1024.05|1025.3|1024.3|1024.55|1023.55|97
1630653600000|2021-09-03 07:20:00|1024.8|1023.8|1026.05|1025.05|1026.3|1025.3|1024.8|1023.55|4
1630653900000|2021-09-03 07:25:00|1026.55|1025.3|1026.8|1025.55|1027.05|1026.3|1026.55|1025.3|16
1630654200000|2021-09-03 07:30:00|1026.55|1025.3|1027.05|1026.05|1027.05|1026.05|1026.55|1025.3|0
1630654500000|2021-09-03 07:35:00|1027.55|1026.3|1027.55|1026.3|1028.05|1026.8|1027.3|1025.8|7
1630654800000|2021-09-03 07:40:00|1027.81|1026.56|1028.31|1027.06|1028.31|1027.06|1027.31|1026.06|0
1630655100000|2021-09-03 07:45:00|1028.56|1027.31|1029.31|1028.06|1029.81|1028.56|1028.56|1027.06|2
1630655400000|2021-09-03 07:50:00|1029.56|1028.31|1029.06|1028.06|1029.56|1028.81|1029.06|1028.06|6
1630655700000|2021-09-03 07:55:00|1029.31|1028.31|1029.31|1028.06|1029.31|1028.31|1028.81|1027.81|9
1630656000000|2021-09-03 08:00:00|1029.06|1027.81|1029.06|1028.06|1029.06|1028.06|1028.81|1027.56|0
1630656300000|2021-09-03 08:05:00|1029.31|1027.81|1029.31|1028.06|1029.81|1028.56|1029.31|1027.81|6
1630656600000|2021-09-03 08:10:00|1029.06|1027.81|1028.81|1028.06|1029.06|1028.06|1028.81|1027.56|33
1630656900000|2021-09-03 08:15:00|1029.06|1028.31|1028.06|1026.81|1029.06|1028.31|1028.06|1026.81|42
1630657200000|2021-09-03 08:20:00|1028.31|1027.06|1029.06|1027.81|1029.06|1027.81|1028.31|1027.06|0
1630657500000|2021-09-03 08:25:00|1029.31|1028.06|1029.81|1028.56|1030.06|1028.81|1029.31|1027.81|6
1630657800000|2021-09-03 08:30:00|1029.56|1028.31|1029.81|1028.81|1029.81|1028.81|1029.56|1028.31|2
1630658100000|2021-09-03 08:35:00|1029.56|1028.56|1029.56|1028.31|1029.56|1028.56|1029.06|1027.81|7
1630658400000|2021-09-03 08:40:00|1029.31|1028.06|1030.06|1028.81|1030.06|1028.81|1029.31|1028.06|1
1630658700000|2021-09-03 08:45:00|1029.56|1028.56|1029.31|1028.31|1029.81|1028.56|1029.06|1028.06|48
1630659000000|2021-09-03 08:50:00|1029.56|1028.06|1029.06|1028.06|1029.56|1028.31|1029.06|1027.81|2
1630659300000|2021-09-03 08:55:00|1029.56|1028.31|1029.31|1028.06|1029.56|1028.31|1029.31|1028.06|3
1630659600000|2021-09-03 09:00:00|1029.06|1027.81|1028.56|1027.56|1029.06|1027.81|1028.56|1027.31|0
1630659900000|2021-09-03 09:05:00|1028.31|1027.31|1028.06|1026.81|1028.31|1027.56|1028.06|1026.81|0
1630660200000|2021-09-03 09:10:00|1027.81||1028.06||1028.06||1027.81||0
1630660500000|2021-09-03 09:15:00|1027.81|1027.06|1028.81|1027.81|1028.81|1028.06|1027.81|1026.81|25
1630660800000|2021-09-03 09:20:00|1028.56|1027.31|1028.56|1027.31|1028.81|1027.56|1028.31|1027.06|7
1630661100000|2021-09-03 09:25:00|1028.31|1026.81|1028.56|1027.31|1028.56|1027.31|1027.81|1026.81|1
1630661400000|2021-09-03 09:30:00|1028.31|1027.56|1028.31|1027.06|1028.31|1027.56|1028.31|1027.06|0
1630661700000|2021-09-03 09:35:00|1028.06|1027.31|1028.31|1027.06|1028.56|1027.31|1028.06|1027.06|0
1630662000000|2021-09-03 09:40:00|1028.06|1027.56|1028.56|1027.31|1028.56|1027.56|1028.06|1027.06|3
1630662300000|2021-09-03 09:45:00|1028.31|1027.56|1028.06|1026.81|1028.31|1027.56|1028.06|1026.81|0
1630662600000|2021-09-03 09:50:00|1028.31|1027.06|1027.81|1026.81|1028.31|1027.06|1027.81|1026.81|0
1630662900000|2021-09-03 09:55:00|1028.06|1027.06|1028.06|1027.06|1028.31|1027.06|1028.06|1026.81|1
1630663200000|2021-09-03 10:00:00|1028.31|1026.81|1027.81|1026.81|1028.31|1027.31|1027.81|1026.81|2
1630663500000|2021-09-03 10:05:00|1028.06|1027.06|1028.31|1027.31|1028.31|1027.31|1027.81|1027.06|1
1630663800000|2021-09-03 10:10:00|1028.56|1027.06|1028.56|1027.56|1028.56|1027.56|1028.56|1027.06|1
1630664100000|2021-09-03 10:15:00||1027.81||1027.81||1027.81||1027.81|0
1630664400000|2021-09-03 10:20:00||1027.31||1027.56||1027.56||1027.31|2
1630664700000|2021-09-03 10:25:00|1028.31|1027.31|1028.06|1026.81|1028.31|1027.31|1028.06|1026.81|0
1630665000000|2021-09-03 10:30:00|1027.81|1027.06|1027.81|1027.06|1027.81|1027.06|1027.81|1027.06|0
1630665300000|2021-09-03 10:35:00|1028.31|1027.31|1028.31|1027.06|1028.31|1027.56|1028.31|1027.06|8
1630665600000|2021-09-03 10:40:00|1028.06|1026.81|1027.56|1026.81|1028.06|1026.81|1027.56|1026.56|2
1630665900000|2021-09-03 10:45:00|1027.31|1026.31|1027.31|1026.31|1027.31|1026.56|1027.31|1026.06|0
1630666200000|2021-09-03 10:50:00|1027.06|1026.06|1027.06|1026.06|1027.06|1026.06|1027.06|1026.06|0
1630666500000|2021-09-03 10:55:00|1027.56|1026.31|1027.31|1026.31|1027.56|1026.31|1027.31|1026.06|10
1630666800000|2021-09-03 11:00:00||1026.06||1026.31||1026.31||1026.06|1
1630667100000|2021-09-03 11:05:00|1027.81|1026.56|1027.56|1026.81|1027.81|1026.81|1027.56|1026.56|6
1630667400000|2021-09-03 11:10:00||1026.31||1026.31||1026.56||1026.31|1
1630667700000|2021-09-03 11:15:00|1027.31|1026.06|1027.31|1026.31|1027.56|1026.31|1027.31|1026.06|2
1630668000000|2021-09-03 11:20:00||1026.56||1026.31||1026.56||1026.31|0
1630668300000|2021-09-03 11:25:00|1027.06|1026.06|1027.06|1026.06|1027.06|1026.06|1026.56|1025.81|33
1630668600000|2021-09-03 11:30:00|1026.81|1025.56|1026.56|1025.31|1026.81|1025.56|1026.56|1025.06|1
1630668900000|2021-09-03 11:35:00|1026.31|1025.06|1026.31|1025.06|1026.31|1025.06|1026.31|1024.56|0
1630669200000|2021-09-03 11:40:00|1026.23|1024.98|1026.23|1025.23|1026.23|1025.23|1026.23|1024.48|0
1630669500000|2021-09-03 11:45:00|1026.73|1025.48|1026.98|1025.73|1027.23|1025.98|1026.73|1025.48|3
1630669800000|2021-09-03 11:50:00|1027.23|1025.98|1027.48|1026.23|1027.98|1026.23|1027.23|1025.48|0
1630670100000|2021-09-03 11:55:00|1027.23|1025.98|1027.48|1026.23|1027.48|1026.23|1027.23|1025.98|0
1630670400000|2021-09-03 12:00:00||1026.48||1026.23||1026.48||1026.23|0
1630670700000|2021-09-03 12:05:00|1027.23|1025.98|1027.48|1026.48|1027.73|1026.48|1027.23|1025.98|1
1630671000000|2021-09-03 12:10:00|1027.73||1027.48||1027.73||1027.48||0
1630671300000|2021-09-03 12:15:00|1027.73||1027.73||1027.73||1027.48||0
1630671600000|2021-09-03 12:20:00|1028.23||1027.73||1028.23||1027.73||0
1630671900000|2021-09-03 12:25:00|1027.48|1026.73|1027.73|1026.23|1027.73|1026.98|1027.48|1026.23|3
1630672200000|2021-09-03 12:30:00|1027.48|1025.98|1026.23|1025.23|1027.73|1026.48|1025.98|1024.73|26
1630672500000|2021-09-03 12:35:00|1026.73|1025.48|1026.23|1024.98|1026.98|1025.98|1025.98|1024.73|8
1630672800000|2021-09-03 12:40:00|1025.98|1024.73|1025.73|1024.73|1026.23|1024.98|1025.73|1024.48|8
1630673100000|2021-09-03 12:45:00|1025.98|1024.98|1025.73|1024.48|1026.23|1024.98|1025.48|1024.48|1
1630673400000|2021-09-03 12:50:00|1025.48|1024.23|1024.48|1023.73|1025.48|1024.23|1024.48|1023.48|145
1630673700000|2021-09-03 12:55:00|1024.23|1023.48|1024.98|1024.23|1025.48|1024.73|1024.23|1023.48|198
1630674000000|2021-09-03 13:00:00|1025.23|1023.98|1024.98|1023.73|1025.48|1024.23|1024.48|1023.73|153
1630674300000|2021-09-03 13:05:00|1024.73|1023.98|1025.23|1023.98|1025.23|1023.98|1024.73|1023.98|21
1630674600000|2021-09-03 13:10:00|1025.48|1024.23|1024.98|1023.98|1025.48|1024.23|1024.98|1023.98|11
1630674900000|2021-09-03 13:15:00|1024.73|1023.73|1023.98|1023.23|1024.73|1023.73|1023.98|1023.23|31
1630675200000|2021-09-03 13:20:00|1023.73|1022.98|1023.48|1022.73|1023.98|1022.98|1021.98|1020.73|110
1630675500000|2021-09-03 13:25:00|1023.23|1021.98|1021.98|1020.73|1023.48|1021.98|1021.73|1020.48|8
1630675800000|2021-09-03 13:30:00|1022.23|1020.98|1022.98|1021.98|1023.73|1022.48|1021.98|1020.98|8
1630676100000|2021-09-03 13:35:00|1023.23|1021.73|1022.73|1021.48|1023.23|1021.98|1022.23|1021.23|8
1630676400000|2021-09-03 13:40:00|1022.48|1021.23|1023.48|1021.48|1023.48|1022.23|1022.48|1021.23|0
1630676700000|2021-09-03 13:45:00|1023.23|1021.73|1023.73|1022.73|1023.98|1022.73|1022.73|1021.48|7
1630677000000|2021-09-03 13:50:00|1023.48|1022.48|1023.23|1021.98|1023.48|1022.73|1022.23|1020.98|0
1630677300000|2021-09-03 13:55:00|1022.98|1022.23|1023.23|1021.48|1023.23|1022.23|1022.48|1021.23|0
1630677600000|2021-09-03 14:00:00|1023.48|1021.23|1023.23|1022.23|1023.48|1022.23|1021.98|1020.73|18
1630677900000|2021-09-03 14:05:00|1023.48|1021.98|1022.23|1020.98|1023.48|1021.98|1021.98|1020.73|10
1630678200000|2021-09-03 14:10:00|1022.03|1020.78|1023.78|1022.53|1023.78|1022.53|1022.03|1020.78|27
1630678500000|2021-09-03 14:15:00|1023.53|1022.28|1024.32|1022.82|1024.32|1022.82|1023.28|1022.03|11
1630678800000|2021-09-03 14:20:00|1024.24|1022.74|1024.45|1022.95|1024.81|1023.31|1024.18|1022.68|0
1630679100000|2021-09-03 14:25:00|1024.44|1022.94|1024.45|1022.95|1024.68|1023.18|1024.11|1022.61|215
1630679400000|2021-09-03 14:30:00|1024.44|1022.94|1024.78|1023.28|1024.86|1023.36|1023.89|1022.39|0
1630679700000|2021-09-03 14:35:00|1024.77|1023.27|1023.74|1022.24|1024.9|1023.4|1023.66|1022.16|0
1630680000000|2021-09-03 14:40:00|1023.73|1022.23|1023.93|1022.43|1023.93|1022.43|1023.35|1021.85|0
1630680300000|2021-09-03 14:45:00|1023.85|1022.35|1024.23|1022.73|1024.32|1022.82|1023.33|1021.83|0
1630680600000|2021-09-03 14:50:00|1024.22|1022.72|1024.14|1022.64|1024.38|1022.88|1023.83|1022.33|0
1630680900000|2021-09-03 14:55:00|1024.12|1022.62|1024.9|1023.4|1024.96|1023.46|1024.02|1022.52|0
1630681200000|2021-09-03 15:00:00|1024.82|1023.32|1024.88|1023.38|1025.27|1023.77|1024.63|1023.13|0
1630681500000|2021-09-03 15:05:00|1024.89|1023.39|1025.22|1023.72|1025.32|1023.82|1024.52|1023.02|0
1630681800000|2021-09-03 15:10:00|1025.21|1023.71|1025.43|1023.93|1025.84|1024.34|1025.04|1023.54|0
1630682100000|2021-09-03 15:15:00|1025.39|1023.89|1024.6|1023.1|1025.45|1023.95|1024.38|1022.88|0
1630682400000|2021-09-03 15:20:00|1024.59|1023.09|1024.96|1023.46|1025.06|1023.56|1024.26|1022.76|0
1630682700000|2021-09-03 15:25:00|1024.94|1023.44|1024.92|1023.42|1025.18|1023.68|1024.33|1022.83|0
1630683000000|2021-09-03 15:30:00|1024.9|1023.4|1025.05|1023.55|1025.29|1023.79|1024.3|1022.8|0
1630683300000|2021-09-03 15:35:00|1025.01|1023.51|1024.48|1022.98|1025.01|1023.51|1024.4|1022.9|0
1630683600000|2021-09-03 15:40:00|1024.4|1022.9|1024.45|1022.95|1024.67|1023.17|1024.11|1022.61|0
1630683900000|2021-09-03 15:45:00|1024.46|1022.96|1024.25|1022.75|1024.59|1023.09|1024.16|1022.66|0
1630684200000|2021-09-03 15:50:00|1024.24|1022.74|1023.82|1022.32|1024.24|1022.74|1023.62|1022.12|0
1630684500000|2021-09-03 15:55:00|1023.8|1022.3|1023.69|1022.19|1023.86|1022.36|1023.41|1021.91|0
1630684800000|2021-09-03 16:00:00|1023.7|1022.2|1023.9|1022.4|1023.9|1022.4|1023.48|1021.98|0
1630685100000|2021-09-03 16:05:00|1023.88|1022.38|1024.24|1022.74|1024.34|1022.84|1023.78|1022.28|0
1630685400000|2021-09-03 16:10:00|1024.22|1022.72|1024.22|1022.72|1024.41|1022.91|1024.2|1022.7|0
1630685700000|2021-09-03 16:15:00|1024.2|1022.7|1024.17|1022.67|1024.24|1022.74|1024.03|1022.53|0
1630686000000|2021-09-03 16:20:00|1024.19|1022.69|1024.26|1022.76|1024.41|1022.91|1023.94|1022.44|0
1630686300000|2021-09-03 16:25:00|1024.25|1022.75|1024.54|1023.04|1024.58|1023.08|1024.25|1022.75|0
1630686600000|2021-09-03 16:30:00|1024.5|1023|1024.11|1022.61|1024.59|1023.09|1024.01|1022.51|0
1630686900000|2021-09-03 16:35:00|1024.09|1022.59|1024.06|1022.56|1024.11|1022.61|1023.88|1022.38|0
1630687200000|2021-09-03 16:40:00|1023.98|1022.48|1024.22|1022.72|1024.23|1022.73|1023.87|1022.37|0
1630687500000|2021-09-03 16:45:00|1024.23|1022.73|1024.11|1022.61|1024.3|1022.8|1024.08|1022.58|0
1630687800000|2021-09-03 16:50:00|1024.1|1022.6|1024.3|1022.8|1024.32|1022.82|1023.99|1022.49|0
1630688100000|2021-09-03 16:55:00|1024.32|1022.82|1024.25|1022.75|1024.42|1022.92|1024.07|1022.57|0
1630688400000|2021-09-03 17:00:00|1024.27|1022.77|1024.69|1023.19|1024.87|1023.37|1024.25|1022.75|0
1630688700000|2021-09-03 17:05:00|1024.71|1023.21|1024.84|1023.34|1024.97|1023.47|1024.69|1023.19|0
1630689000000|2021-09-03 17:10:00|1024.88|1023.38|1025.13|1023.63|1025.13|1023.63|1024.8|1023.3|0
1630689300000|2021-09-03 17:15:00|1025.11|1023.61|1025.14|1023.64|1025.25|1023.75|1025.01|1023.51|0
1630689600000|2021-09-03 17:20:00|1025.16|1023.66|1025.11|1023.61|1025.16|1023.66|1025|1023.5|0
1630689900000|2021-09-03 17:25:00|1025.12|1023.62|1024.96|1023.46|1025.14|1023.64|1024.96|1023.46|0
1630690200000|2021-09-03 17:30:00|1024.98|1023.48|1024.9|1023.4|1025.13|1023.63|1024.9|1023.4|0
1630690500000|2021-09-03 17:35:00|1024.98|1023.48|1025.09|1023.59|1025.11|1023.61|1024.75|1023.25|0
1630690800000|2021-09-03 17:40:00|1025.05|1023.55|1025.24|1023.74|1025.27|1023.77|1025|1023.5|0
1630691100000|2021-09-03 17:45:00|1025.25|1023.75|1025.18|1023.68|1025.29|1023.79|1025.04|1023.54|0
1630691400000|2021-09-03 17:50:00|1025.17|1023.67|1025.19|1023.69|1025.21|1023.71|1025.06|1023.56|0
1630691700000|2021-09-03 17:55:00|1025.21|1023.71|1025.19|1023.69|1025.3|1023.8|1025.06|1023.56|0
1630692000000|2021-09-03 18:00:00|1025.21|1023.71|1025.03|1023.53|1025.21|1023.71|1024.99|1023.49|0
1630692300000|2021-09-03 18:05:00|1025.04|1023.54|1025.14|1023.64|1025.14|1023.64|1024.9|1023.4|0
1630692600000|2021-09-03 18:10:00|1025.15|1023.65|1025.14|1023.64|1025.35|1023.85|1025.13|1023.63|0
1630692900000|2021-09-03 18:15:00|1025.16|1023.66|1025.29|1023.79|1025.3|1023.8|1025.14|1023.64|0
1630693200000|2021-09-03 18:20:00|1025.27|1023.77|1025.08|1023.58|1025.29|1023.79|1025.04|1023.54|0
1630693500000|2021-09-03 18:25:00|1025.06|1023.56|1025.22|1023.72|1025.25|1023.75|1025.01|1023.51|0
1630693800000|2021-09-03 18:30:00|1025.21|1023.71|1025.14|1023.64|1025.24|1023.74|1025.11|1023.61|0
1630694100000|2021-09-03 18:35:00|1025.16|1023.66|1025.14|1023.64|1025.24|1023.74|1025.02|1023.52|0
1630694400000|2021-09-03 18:40:00|1025.1|1023.6|1025.13|1023.63|1025.17|1023.67|1025.03|1023.53|0
1630694700000|2021-09-03 18:45:00|1025.12|1023.62|1025.09|1023.59|1025.13|1023.63|1024.98|1023.48|0
1630695000000|2021-09-03 18:50:00|1025.1|1023.6|1025.24|1023.74|1025.24|1023.74|1025.03|1023.53|0
1630695300000|2021-09-03 18:55:00|1025.25|1023.75|1025.17|1023.67|1025.3|1023.8|1025.06|1023.56|0
1630695600000|2021-09-03 19:00:00|1025.16|1023.66|1025.53|1024.03|1025.55|1024.05|1025.16|1023.66|0
1630695900000|2021-09-03 19:05:00|1025.61|1024.11|1025.42|1023.92|1025.64|1024.14|1025.4|1023.9|0
1630696200000|2021-09-03 19:10:00|1025.43|1023.93|1025.64|1024.14|1025.66|1024.16|1025.4|1023.9|0
1630696500000|2021-09-03 19:15:00|1025.56|1024.06|1025.22|1023.72|1025.58|1024.08|1025.22|1023.72|0
1630696800000|2021-09-03 19:20:00|1025.21|1023.71|1025.09|1023.59|1025.29|1023.79|1025.01|1023.51|0
1630697100000|2021-09-03 19:25:00|1025.15|1023.65|1024.78|1023.28|1025.22|1023.72|1024.77|1023.27|0
1630697400000|2021-09-03 19:30:00|1024.82|1023.32|1025.07|1023.57|1025.14|1023.64|1024.68|1023.18|0
1630697700000|2021-09-03 19:35:00|1025.06|1023.56|1024.78|1023.28|1025.17|1023.67|1024.77|1023.27|0
1630698000000|2021-09-03 19:40:00|1024.77|1023.27|1024.6|1023.1|1024.8|1023.3|1024.49|1022.99|0
1630698300000|2021-09-03 19:45:00|1024.59|1023.09|1024.6|1023.1|1024.86|1023.36|1024.51|1023.01|0
1630698600000|2021-09-03 19:50:00|1024.62|1023.12|1024.13|1022.63|1024.86|1023.36|1024.12|1022.62|0
1630698900000|2021-09-03 19:55:00|1024.12|1022.62|1024.56|1023.06|1024.56|1023.06|1023.99|1022.49|0
1630699200000|2021-09-03 20:00:00|1024.51|1023.01|1024.49|1022.99|1024.71|1023.21|1024.35|1022.85|0
1630699500000|2021-09-03 20:05:00|1024.48|1022.98|1024.53|1023.03|1024.53|1023.03|1024.44|1022.94|0
1630699800000|2021-09-03 20:10:00|1024.51|1023.01|1024.49|1022.99|1024.59|1023.09|1024.4|1022.9|0
1630700100000|2021-09-03 20:15:00|1024.5|1023|1024.49|1022.99|1024.53|1023.03|1024.49|1022.99|0
1630700400000|2021-09-03 20:20:00|1024.51|1023.01|1024.53|1023.03|1024.53|1023.03|1024.49|1022.99|0
1630700700000|2021-09-03 20:25:00|1024.51|1023.01|1024.53|1023.03|1024.53|1023.03|1024.49|1022.99|0
1630701000000|2021-09-03 20:30:00|1024.52|1023.02|1024.49|1022.99|1024.53|1023.03|1024.49|1022.99|0
1630701300000|2021-09-03 20:35:00|1024.51|1023.01|1024.49|1022.99|1024.53|1023.03|1024.49|1022.99|0
1630702200000|2021-09-03 20:50:00|1024.51|1023.01|1024.49|1022.99|1024.53|1023.03|1024.49|1022.99|0
1630702500000|2021-09-03 20:55:00|1024.5|1023|1024.49|1022.99|1024.53|1023.03|1024.46|1022.96|0
1630702800000|2021-09-03 21:00:00|1024.56|1023.06|1024.56|1023.06|1024.56|1023.06|1024.56|1023.06|0
1630879200000|2021-09-05 22:00:00|1024.62|1023.12|1024.6|1023.1|1024.67|1023.17|1024.53|1023.03|0
1630879500000|2021-09-05 22:05:00|1024.58|1023.08|1024.34|1022.84|1024.62|1023.12|1024.25|1022.75|0
1630879800000|2021-09-05 22:10:00|1024.36|1022.86|1024.49|1022.99|1024.49|1022.99|1024.25|1022.75|0
1630880100000|2021-09-05 22:15:00|1024.51|1023.01|1024.29|1022.79|1024.53|1023.03|1024.27|1022.77|0
1630880400000|2021-09-05 22:20:00|1024.28|1022.78|1024.25|1022.75|1024.4|1022.9|1024.25|1022.75|0
1630880700000|2021-09-05 22:25:00|1024.24|1022.74|1024.11|1022.61|1024.25|1022.75|1024.07|1022.57|0
1630881000000|2021-09-05 22:30:00|1024.12|1022.62|1024.2|1022.7|1024.27|1022.77|1024.12|1022.62|0
1630881300000|2021-09-05 22:35:00|1024.18|1022.68|1024.02|1022.52|1024.18|1022.68|1024.02|1022.52|0
1630881600000|2021-09-05 22:40:00|1024.03|1022.53|1024.07|1022.57|1024.07|1022.57|1024.02|1022.52|0
1630881900000|2021-09-05 22:45:00|1024.09|1022.59|1024.16|1022.66|1024.16|1022.66|1024.09|1022.59|0
1630882200000|2021-09-05 22:50:00|1024.15|1022.65|1024.16|1022.66|1024.16|1022.66|1024.07|1022.57|0
1630882500000|2021-09-05 22:55:00|1024.15|1022.65|1024.16|1022.66|1024.16|1022.66|1024.07|1022.57|0
1630882800000|2021-09-05 23:00:00|1024.15|1022.65|1024.11|1022.61|1024.16|1022.66|1024.11|1022.61|0
1630883100000|2021-09-05 23:05:00|1024.12|1022.62|1024.2|1022.7|1024.25|1022.75|1024.12|1022.62|0
1630883400000|2021-09-05 23:10:00|1024.18|1022.68|1024.16|1022.66|1024.18|1022.68|1024.11|1022.61|0
1630883700000|2021-09-05 23:15:00|1024.15|1022.65|1024.16|1022.66|1024.2|1022.7|1024.11|1022.61|0
1630884000000|2021-09-05 23:20:00|1024.18|1022.68|1024.11|1022.61|1024.2|1022.7|1024.11|1022.61|0
1630884300000|2021-09-05 23:25:00|1024.12|1022.62|1024.07|1022.57|1024.2|1022.7|1024.07|1022.57|0
1630884600000|2021-09-05 23:30:00|1024.08|1022.58|1023.74|1022.24|1024.11|1022.61|1023.65|1022.15|0
1630884900000|2021-09-05 23:35:00|1023.76|1022.26|1023.69|1022.19|1023.81|1022.31|1023.65|1022.15|0
1630885200000|2021-09-05 23:40:00|1023.7|1022.2|1023.94|1022.44|1023.98|1022.48|1023.69|1022.19|0
1630885500000|2021-09-05 23:45:00|1023.96|1022.46|1023.65|1022.15|1024.16|1022.66|1023.65|1022.15|0
1630885800000|2021-09-05 23:50:00|1023.67|1022.17|1023.65|1022.15|1023.78|1022.28|1023.56|1022.06|0
1630886100000|2021-09-05 23:55:00|1023.67|1022.17|1023.56|1022.06|1023.74|1022.24|1023.52|1022.02|0
1630886400000|2021-09-06 00:00:00|1023.55|1022.05|1023.29|1021.79|1023.61|1022.11|1023.19|1021.69|0
1630886700000|2021-09-06 00:05:00|1023.25|1021.75|1023.19|1021.69|1023.34|1021.84|1023.05|1021.55|0
1630887000000|2021-09-06 00:10:00|1023.21|1021.71|1023.14|1021.64|1023.34|1021.84|1023.05|1021.55|0
1630887300000|2021-09-06 00:15:00|1023.15|1021.65|1022.66|1021.16|1023.19|1021.69|1022.54|1021.04|0
1630887600000|2021-09-06 00:20:00|1022.69|1021.19|1022.65|1021.15|1022.97|1021.47|1022.55|1021.05|0
1630887900000|2021-09-06 00:25:00|1022.62|1021.12|1022.58|1021.08|1022.86|1021.36|1022.35|1020.85|0
1630888200000|2021-09-06 00:30:00|1022.6|1021.1|1022.31|1020.81|1022.75|1021.25|1022.15|1020.65|0
1630888500000|2021-09-06 00:35:00|1022.32|1020.82|1022.71|1021.21|1022.83|1021.33|1022.3|1020.8|0
1630888800000|2021-09-06 00:40:00|1022.67|1021.17|1022.77|1021.27|1022.77|1021.27|1022.42|1020.92|0
1630889100000|2021-09-06 00:45:00|1022.79|1021.29|1022.93|1021.43|1023.03|1021.53|1022.78|1021.28|0
1630889400000|2021-09-06 00:50:00|1022.95|1021.45|1023.14|1021.64|1023.14|1021.64|1022.76|1021.26|0
1630889700000|2021-09-06 00:55:00|1023.11|1021.61|1023.55|1022.05|1023.56|1022.06|1023.03|1021.53|0
1630890000000|2021-09-06 01:00:00|1023.54|1022.04|1023.66|1022.16|1023.87|1022.37|1023.54|1022.04|0
1630890300000|2021-09-06 01:05:00|1023.67|1022.17|1023.66|1022.16|1023.77|1022.27|1023.56|1022.06|0
1630890600000|2021-09-06 01:10:00|1023.76|1022.26|1023.99|1022.49|1024.19|1022.69|1023.66|1022.16|0
1630890900000|2021-09-06 01:15:00|1023.98|1022.48|1023.77|1022.27|1023.98|1022.48|1023.57|1022.07|0
1630891200000|2021-09-06 01:20:00|1023.75|1022.25|1023.98|1022.48|1024.08|1022.58|1023.71|1022.21|0
1630891500000|2021-09-06 01:25:00|1024.03|1022.53|1024.18|1022.68|1024.39|1022.89|1024.03|1022.53|0
1630891800000|2021-09-06 01:30:00|1024.14|1022.64|1024.6|1023.1|1024.65|1023.15|1024.07|1022.57|0
1630892100000|2021-09-06 01:35:00|1024.59|1023.09|1024.69|1023.19|1024.8|1023.3|1024.48|1022.98|0
1630892400000|2021-09-06 01:40:00|1024.7|1023.2|1025.34|1023.84|1025.34|1023.84|1024.64|1023.14|0
1630892700000|2021-09-06 01:45:00|1025.39|1023.89|1025.6|1024.1|1025.76|1024.26|1025.14|1023.64|0
1630893000000|2021-09-06 01:50:00|1025.62|1024.12|1025.13|1023.63|1025.66|1024.16|1025.13|1023.63|0
1630893300000|2021-09-06 01:55:00|1025.14|1023.64|1024.91|1023.41|1025.17|1023.67|1024.6|1023.1|0
1630893600000|2021-09-06 02:00:00|1025.28|1023.78|1025.69|1024.19|1025.7|1024.2|1025.17|1023.67|0
1630893900000|2021-09-06 02:05:00|1025.7|1024.2|1025.48|1023.98|1025.94|1024.44|1025.38|1023.88|0
1630894200000|2021-09-06 02:10:00|1025.46|1023.96|1025.09|1023.59|1025.48|1023.98|1024.89|1023.39|0
1630894500000|2021-09-06 02:15:00|1025.13|1023.63|1024.78|1023.28|1025.14|1023.64|1024.57|1023.07|0
1630894800000|2021-09-06 02:20:00|1024.81|1023.31|1024.89|1023.39|1024.99|1023.49|1024.68|1023.18|0
1630895100000|2021-09-06 02:25:00|1024.92|1023.42|1025.3|1023.8|1025.41|1023.91|1024.92|1023.42|0
1630895400000|2021-09-06 02:30:00|1025.32|1023.82|1025.08|1023.58|1025.51|1024.01|1025.03|1023.53|0
1630895700000|2021-09-06 02:35:00|1025.07|1023.57|1025.02|1023.52|1025.18|1023.68|1024.77|1023.27|0
1630896000000|2021-09-06 02:40:00|1025.03|1023.53|1024.54|1023.04|1025.07|1023.57|1024.27|1022.77|0
1630896300000|2021-09-06 02:45:00|1024.55|1023.05|1024.9|1023.4|1024.96|1023.46|1024.44|1022.94|0
1630896600000|2021-09-06 02:50:00|1024.88|1023.38|1025.02|1023.52|1025.02|1023.52|1024.66|1023.16|0
1630896900000|2021-09-06 02:55:00|1025.03|1023.53|1025.18|1023.68|1025.33|1023.83|1024.97|1023.47|0
1630897200000|2021-09-06 03:00:00|1025.21|1023.71|1025.33|1023.83|1025.33|1023.83|1024.86|1023.36|0
1630897500000|2021-09-06 03:05:00|1025.34|1023.84|1025.08|1023.58|1025.49|1023.99|1025.08|1023.58|0
1630897800000|2021-09-06 03:10:00|1025.1|1023.6|1025.51|1024.01|1025.51|1024.01|1025.08|1023.58|0
1630898100000|2021-09-06 03:15:00|1025.5|1024|1025.5|1024|1025.6|1024.1|1025.3|1023.8|0
1630898400000|2021-09-06 03:20:00|1025.48|1023.98|1025.44|1023.94|1025.6|1024.1|1025.39|1023.89|0
1630898700000|2021-09-06 03:25:00|1025.46|1023.96|1025.19|1023.69|1025.51|1024.01|1025.19|1023.69|0
1630899000000|2021-09-06 03:30:00|1025.21|1023.71|1025.78|1024.28|1025.78|1024.28|1025.19|1023.69|0
1630899300000|2021-09-06 03:35:00|1025.81|1024.31|1025.77|1024.27|1025.98|1024.48|1025.55|1024.05|0
1630899600000|2021-09-06 03:40:00|1025.71|1024.21|1025.72|1024.22|1025.88|1024.38|1025.71|1024.21|0
1630899900000|2021-09-06 03:45:00|1025.77|1024.27|1025.88|1024.38|1025.99|1024.49|1025.72|1024.22|0
1630900200000|2021-09-06 03:50:00|1025.79|1024.29|1025.89|1024.39|1026|1024.5|1025.78|1024.28|0
1630900500000|2021-09-06 03:55:00|1025.88|1024.38|1026|1024.5|1026.09|1024.59|1025.83|1024.33|0
1630900800000|2021-09-06 04:00:00|1026.01|1024.51|1025.89|1024.39|1026.1|1024.6|1025.88|1024.38|0
1630901100000|2021-09-06 04:05:00|1025.88|1024.38|1026|1024.5|1026|1024.5|1025.88|1024.38|0
1630901400000|2021-09-06 04:10:00|1025.98|1024.48|1026.04|1024.54|1026.1|1024.6|1025.94|1024.44|0
1630901700000|2021-09-06 04:15:00|1026.06|1024.56|1026|1024.5|1026.1|1024.6|1025.89|1024.39|0
1630902000000|2021-09-06 04:20:00|1025.94|1024.44|1026.04|1024.54|1026.1|1024.6|1025.9|1024.4|0
1630902300000|2021-09-06 04:25:00|1026.03|1024.53|1026.1|1024.6|1026.1|1024.6|1026|1024.5|0
1630902600000|2021-09-06 04:30:00|1026.11|1024.61|1025.96|1024.46|1026.16|1024.66|1025.91|1024.41|0
1630902900000|2021-09-06 04:35:00|1025.94|1024.44|1026.02|1024.52|1026.13|1024.63|1025.91|1024.41|0
1630903200000|2021-09-06 04:40:00|1026.03|1024.53|1025.96|1024.46|1026.13|1024.63|1025.96|1024.46|0
1630903500000|2021-09-06 04:45:00|1025.94|1024.44|1025.91|1024.41|1026.02|1024.52|1025.91|1024.41|0
1630903800000|2021-09-06 04:50:00|1025.9|1024.4|1025.69|1024.19|1025.9|1024.4|1025.69|1024.19|0
1630904100000|2021-09-06 04:55:00|1025.7|1024.2|1025.7|1024.2|1025.7|1024.2|1025.69|1024.19|0
1630904400000|2021-09-06 05:00:00|1025.8|1024.3|1025.46|1023.96|1025.8|1024.3|1025.42|1023.92|0
1630904700000|2021-09-06 05:05:00|1025.47|1023.97|1025.88|1024.38|1025.88|1024.38|1025.47|1023.97|0
1630905000000|2021-09-06 05:10:00|1025.86|1024.36|1026.1|1024.6|1026.2|1024.7|1025.82|1024.32|0
1630905300000|2021-09-06 05:15:00|1026.13|1024.63|1026.11|1024.61|1026.21|1024.71|1025.8|1024.3|0
1630905600000|2021-09-06 05:20:00|1026.12|1024.62|1026.15|1024.65|1026.22|1024.72|1025.99|1024.49|0
1630905900000|2021-09-06 05:25:00|1026.13|1024.63|1026.21|1024.71|1026.21|1024.71|1025.99|1024.49|0
1630906200000|2021-09-06 05:30:00|1026.22|1024.72|1026.34|1024.84|1026.35|1024.85|1026.12|1024.62|0
1630906500000|2021-09-06 05:35:00|1026.35|1024.85|1026.66|1025.16|1026.66|1025.16|1026.34|1024.84|0
1630906800000|2021-09-06 05:40:00|1026.67|1025.17|1026.57|1025.07|1026.86|1025.36|1026.56|1025.06|0
1630907100000|2021-09-06 05:45:00|1026.58|1025.08|1026.57|1025.07|1026.67|1025.17|1026.57|1025.07|0
1630907400000|2021-09-06 05:50:00|1026.6|1025.1|1026.73|1025.23|1026.79|1025.29|1026.36|1024.86|0
1630907700000|2021-09-06 05:55:00|1026.72|1025.22|1026.48|1024.98|1026.79|1025.29|1026.47|1024.97|0
1630908000000|2021-09-06 06:00:00|1026.45|1024.95|1027.32|1025.82|1027.62|1026.12|1026.39|1024.89|0
1630908300000|2021-09-06 06:05:00|1027.28|1025.78|1028.21|1026.71|1028.21|1026.71|1027.17|1025.67|0
1630908600000|2021-09-06 06:10:00|1028.19|1026.69|1027.74|1026.24|1028.21|1026.71|1027.54|1026.04|0
1630908900000|2021-09-06 06:15:00|1027.73|1026.23|1027.65|1026.15|1027.95|1026.45|1027.63|1026.13|0
1630909200000|2021-09-06 06:20:00|1027.68|1026.18|1027.95|1026.45|1028.06|1026.56|1027.66|1026.16|0
1630909500000|2021-09-06 06:25:00|1027.92|1026.42|1028.17|1026.67|1028.27|1026.77|1027.86|1026.36|0
1630909800000|2021-09-06 06:30:00|1028.16|1026.66|1028.16|1026.66|1028.47|1026.97|1028.07|1026.57|0
1630910100000|2021-09-06 06:35:00|1028.19|1026.69|1028.57|1027.07|1028.67|1027.17|1028.19|1026.69|0
1630910400000|2021-09-06 06:40:00|1028.54|1027.04|1028.16|1026.66|1028.54|1027.04|1028.16|1026.66|0
1630910700000|2021-09-06 06:45:00|1028.18|1026.68|1028.37|1026.87|1028.47|1026.97|1028.16|1026.66|0
1630911000000|2021-09-06 06:50:00|1028.41|1026.91|1028.36|1026.86|1028.58|1027.08|1028.36|1026.86|0
1630911300000|2021-09-06 06:55:00|1028.35|1026.85|1027.65|1026.15|1028.35|1026.85|1027.65|1026.15|0
1630911600000|2021-09-06 07:00:00|1027.61|1026.11|1028.03|1026.28|1028.09|1026.59|1026.93|1024.53|3
1630911900000|2021-09-06 07:05:00|1027.53|1026.53|1028.03|1026.78|1029.78|1027.53|1027.53|1026.53|76
1630912200000|2021-09-06 07:10:00|1028.53|1027.03|1028.78|1027.53|1028.78|1027.53|1028.28|1026.78|8
1630912500000|2021-09-06 07:15:00|1029.03|1027.78|1028.78|1027.53|1029.53|1028.53|1028.28|1027.28|2
1630912800000|2021-09-06 07:20:00|1028.53|1027.78|1029.78|1028.53|1030.53|1029.28|1028.53|1027.53|2
1630913100000|2021-09-06 07:25:00|1030.03|1028.78|1030.53|1029.28|1030.78|1029.53|1029.53|1028.53|6
1630913400000|2021-09-06 07:30:00|1030.78|1029.53|1031.03|1029.78|1031.28|1030.03|1030.03|1029.28|51
1630913700000|2021-09-06 07:35:00|1030.78|1029.53|1031.03|1029.78|1031.28|1030.28|1030.78|1029.53|15
1630914000000|2021-09-06 07:40:00|1031.33|1030.08|1030.58|1029.58|1031.58|1030.58|1030.33|1029.33|25
1630914300000|2021-09-06 07:45:00|1030.83|1029.33|1030.58|1029.33|1031.08|1029.83|1030.33|1029.08|0
1630914600000|2021-09-06 07:50:00|1030.33|1029.08|1030.83|1029.58|1030.83|1029.58|1030.33|1029.08|0
1630914900000|2021-09-06 07:55:00|1031.08|1029.83|1031.33|1030.08|1031.33|1030.08|1030.83|1029.58|0
1630915200000|2021-09-06 08:00:00|1031.08|1029.83|1031.58|1030.33|1031.83|1030.58|1031.08|1029.83|2
1630915500000|2021-09-06 08:05:00|1031.83|1030.58|1031.83|1030.83|1032.08|1030.83|1031.58|1030.33|13
1630915800000|2021-09-06 08:10:00|1032.08|1030.58|1031.83|1030.83|1032.33|1031.08|1031.33|1030.58|66
1630916100000|2021-09-06 08:15:00|1031.58|1030.33|1031.08|1029.83|1031.83|1030.33|1031.08|1029.83|7
1630916400000|2021-09-06 08:20:00|1031.33|1030.08|1031.58|1030.58|1031.58|1030.58|1031.33|1029.83|0
1630916700000|2021-09-06 08:25:00|1031.33|1030.33|1032.33|1031.33|1032.33|1031.58|1031.33|1030.08|33
1630917000000|2021-09-06 08:30:00|1032.08|1031.08|1032.33|1031.58|1032.58|1031.58|1031.83|1030.83|12
1630917300000|2021-09-06 08:35:00|1032.83|1031.83|1032.58|1031.83|1033.33|1032.33|1032.58|1031.58|32
1630917600000|2021-09-06 08:40:00|1033.08|1032.08|1033.58|1032.33|1033.58|1032.33|1032.58|1031.83|32
1630917900000|2021-09-06 08:45:00|1033.33|1032.08|1033.58|1032.58|1033.58|1032.58|1033.33|1032.08|5
1630918200000|2021-09-06 08:50:00|1033.83|1032.83|1033.58|1032.58|1034.08|1033.08|1033.33|1032.33|10
1630918500000|2021-09-06 08:55:00|1033.83|1032.83|1033.83|1032.83|1034.08|1033.08|1033.58|1032.58|6
1630918800000|2021-09-06 09:00:00|1033.58|1032.58|1033.33|1032.33|1033.83|1032.58|1033.33|1032.33|0
1630919100000|2021-09-06 09:05:00|1033.58|1032.58|1033.58|1032.58|1033.58|1032.58|1033.08|1032.08|2
1630919400000|2021-09-06 09:10:00|1033.83|1032.83|1033.83|1032.58|1034.08|1033.08|1033.83|1032.58|12
1630919700000|2021-09-06 09:15:00|1033.58|1032.33|1033.58|1032.58|1034.08|1033.08|1033.58|1032.33|3
1630920000000|2021-09-06 09:20:00|1033.33|1032.33|1034.33|1033.33|1034.58|1033.58|1033.33|1032.33|19
1630920300000|2021-09-06 09:25:00|1034.08|1033.08|1034.08|1033.33|1034.08|1033.33|1034.08|1032.83|1
1630920600000|2021-09-06 09:30:00|1034.33|1033.58|1033.83|1032.83|1034.58|1033.58|1033.83|1032.83|23
1630920900000|2021-09-06 09:35:00|1034.08|1033.08|1033.83|1032.83|1034.08|1033.08|1033.58|1032.83|0
1630921200000|2021-09-06 09:40:00|1033.58|1032.58|1033.83|1032.58|1033.83|1032.58|1033.58|1032.58|1
1630921500000|2021-09-06 09:45:00|1034.08|1032.83|1033.58|1032.58|1034.08|1032.83|1033.58|1032.58|1
1630921800000|2021-09-06 09:50:00|1033.83|1032.33|1033.83|1032.83|1033.83|1032.83|1033.58|1032.33|1
1630922100000|2021-09-06 09:55:00|1033.58|1032.58|1033.83|1032.83|1033.83|1032.83|1033.58|1032.58|0
1630922400000|2021-09-06 10:00:00|1034.08|1033.08|1033.83|1033.08|1034.08|1033.08|1033.83|1033.08|6
1630922700000|2021-09-06 10:05:00|1034.08|1032.58|1033.83|1032.58|1034.08|1032.83|1033.83|1032.58|6
1630923000000|2021-09-06 10:10:00|1034.08|1032.83|1033.58|1032.58|1034.08|1032.83|1033.58|1032.33|0
1630923300000|2021-09-06 10:15:00|1033.83|1032.33|1033.58|1032.33|1033.83|1032.58|1033.33|1032.33|0
1630923600000|2021-09-06 10:20:00|1033.83|1032.58|1033.33|1032.08|1033.83|1032.58|1033.33|1032.08|0
1630923900000|2021-09-06 10:25:00|1033.58|1032.33|1033.08|1031.83|1033.58|1032.33|1033.08|1031.83|1
1630924200000|2021-09-06 10:30:00|1032.83|1032.08|1032.83|1031.83|1033.08|1032.08|1032.83|1031.58|1
1630924500000|2021-09-06 10:35:00|1033.08|1031.58|1033.08|1032.08|1033.08|1032.08|1032.83|1031.58|0
1630924800000|2021-09-06 10:40:00|1033.33|1031.83|1033.33|1032.33|1033.58|1032.33|1033.08|1031.83|0
1630925100000|2021-09-06 10:45:00|1033.08|1032.08|1033.58|1032.33|1033.58|1032.58|1033.08|1032.08|5
1630925400000|2021-09-06 10:50:00|1033.83|1032.58|1033.58|1032.58|1033.83|1032.58|1033.58|1032.33|0
1630925700000|2021-09-06 10:55:00|1033.83|1032.33|1033.08|1031.83|1033.83|1032.58|1032.83|1031.58|0
1630926000000|2021-09-06 11:00:00|1033.33|1032.08|1033.33|1032.08|1033.33|1032.08|1033.08|1032.08|0
1630926300000|2021-09-06 11:05:00|1033.58|1032.33|1033.33|1032.33|1033.58|1032.58|1033.33|1032.08|0
1630926600000|2021-09-06 11:10:00|1033.08|1032.08|1033.33|1032.08|1033.33|1032.33|1033.08|1032.08|0
1630926900000|2021-09-06 11:15:00|1033.58|1032.33|1033.58|1032.58|1033.58|1032.58|1033.58|1032.33|0
1630927200000|2021-09-06 11:20:00|1033.83|1032.33|1033.83|1032.83|1034.08|1032.83|1033.83|1032.33|4
1630927500000|2021-09-06 11:25:00|1033.58|1032.58|1033.58|1032.58|1033.58|1032.58|1033.58|1032.33|2
1630927800000|2021-09-06 11:30:00|1033.33|1032.33|1033.83|1032.58|1033.83|1032.58|1033.33|1032.33|0
1630928100000|2021-09-06 11:35:00|1034.08|1032.83|1033.83|1032.58|1034.08|1032.83|1033.83|1032.58|1
1630928400000|2021-09-06 11:40:00|1034.08|1032.83|1033.83|1032.58|1034.08|1033.08|1033.83|1032.58|44
1630928700000|2021-09-06 11:45:00|1033.58|1032.83|1034.08|1032.83|1034.08|1032.83|1033.58|1032.58|1
1630929000000|2021-09-06 11:50:00|1033.83|1032.58|1033.83|1032.83|1034.08|1032.83|1033.83|1032.58|1
1630929300000|2021-09-06 11:55:00|1034.08|1032.58|1034.08|1033.08|1034.08|1033.08|1034.08|1032.58|21
1630929600000|2021-09-06 12:00:00|1034.33|1033.33|1034.08|1033.08|1034.33|1033.58|1034.08|1033.08|4
1630929900000|2021-09-06 12:05:00|1033.83|1033.33|1034.33|1033.33|1034.33|1033.33|1033.83|1033.33|0
1630930200000|2021-09-06 12:10:00|1034.58|1033.58|1034.58|1033.33|1034.58|1033.58|1034.33|1033.08|1
1630930500000|2021-09-06 12:15:00|1034.33|1033.08|1033.58|1032.58|1034.33|1033.08|1033.58|1032.33|0
1630930800000|2021-09-06 12:20:00|1033.83|1032.33|1033.58|1032.58|1033.83|1032.58|1033.58|1032.33|0
1630931100000|2021-09-06 12:25:00|1033.33|1032.33|1033.08|1031.83|1033.33|1032.33|1032.83|1031.58|0
1630931400000|2021-09-06 12:30:00|1033.33|1032.08|1033.33|1032.08|1033.33|1032.08|1033.08|1031.83|1
1630931700000|2021-09-06 12:35:00|1033.58|1032.33|1033.58|1032.33|1033.83|1032.58|1033.58|1032.08|0
1630932000000|2021-09-06 12:40:00|1033.83|1032.58|1034.08|1032.83|1034.08|1033.08|1033.83|1032.58|0
1630932300000|2021-09-06 12:45:00|1034.33|1033.08|1034.58|1033.33|1034.58|1033.58|1034.08|1032.83|1
1630932600000|2021-09-06 12:50:00||1033.58||1033.58||1033.83||1033.58|2
1630932900000|2021-09-06 12:55:00|1035.08|1033.83|1035.08|1034.33|1035.08|1034.33|1035.08|1033.58|13
1630933500000|2021-09-06 13:05:00|1035.33|1034.08|1035.58|1034.58|1035.58|1034.58|1035.33|1034.08|40
1630933800000|2021-09-06 13:10:00|1035.83||1035.83||1035.83||1035.58||7
1630934100000|2021-09-06 13:15:00|1035.58||1035.58||1035.58||1035.58||0
1630934400000|2021-09-06 13:20:00|1035.33|1034.83|1035.58|1034.58|1035.83|1034.83|1035.33|1034.58|2
1630934700000|2021-09-06 13:25:00|1035.33|1034.33|1035.58|1034.58|1035.58|1034.58|1035.33|1034.08|0
1630935000000|2021-09-06 13:30:00|1036.08|1034.83|1036.08|1035.33|1036.08|1035.33|1036.08|1034.58|11
1630935300000|2021-09-06 13:35:00||1035.08||1035.08||1035.08||1034.83|0
1630935600000|2021-09-06 13:40:00|1035.83|1034.83|1036.08|1034.83|1036.08|1035.33|1035.83|1034.58|6
1630935900000|2021-09-06 13:45:00|1035.83|1035.08|1036.58|1035.58|1036.58|1035.83|1035.83|1035.08|25
1630936200000|2021-09-06 13:50:00|1036.33|1035.33|1035.33|1034.33|1036.33|1035.33|1035.33|1034.08|34
1630936500000|2021-09-06 13:55:00|1035.83|1034.58|1035.33|1034.58|1035.83|1034.83|1035.33|1034.33|9
1630936800000|2021-09-06 14:00:00|1035.58|1034.83|1036.08|1035.08|1036.08|1035.08|1035.58|1034.58|6
1630937100000|2021-09-06 14:05:00|1035.83|1035.33|1036.08|1035.08|1036.08|1035.33|1035.83|1035.08|10
1630937400000|2021-09-06 14:10:00|1036.06|1035.06|1035.81|1035.06|1036.81|1035.56|1035.81|1035.06|15
1630937700000|2021-09-06 14:15:00|1036.06|1035.31|1035.96|1034.46|1036.56|1035.31|1035.81|1034.46|38
1630938000000|2021-09-06 14:20:00|1036.12|1034.62|1036.2|1034.7|1036.46|1034.96|1036.12|1034.62|0
1630938300000|2021-09-06 14:25:00|1036.19|1034.69|1036.27|1034.77|1036.51|1035.01|1036.19|1034.69|344
1630938600000|2021-09-06 14:30:00|1036.19|1034.69|1036.11|1034.61|1036.3|1034.8|1036.11|1034.61|0
1630938900000|2021-09-06 14:35:00|1036.15|1034.65|1035.94|1034.44|1036.19|1034.69|1035.93|1034.43|150
1630939200000|2021-09-06 14:40:00|1035.86|1034.36|1035.78|1034.28|1036.04|1034.54|1035.78|1034.28|0
1630939500000|2021-09-06 14:45:00|1035.79|1034.29|1035.54|1034.04|1035.86|1034.36|1035.54|1034.04|0
1630939800000|2021-09-06 14:50:00|1035.52|1034.02|1035.37|1033.87|1035.54|1034.04|1035.26|1033.76|0
1630940100000|2021-09-06 14:55:00|1035.29|1033.79|1035.29|1033.79|1035.37|1033.87|1035.11|1033.61|0
1630940400000|2021-09-06 15:00:00|1035.37|1033.87|1035.18|1033.68|1035.37|1033.87|1035.1|1033.6|0
1630940700000|2021-09-06 15:05:00|1035.26|1033.76|1035.26|1033.76|1035.34|1033.84|1035.26|1033.76|0
1630941000000|2021-09-06 15:10:00|1035.18|1033.68|1034.81|1033.31|1035.18|1033.68|1034.73|1033.23|0
1630941300000|2021-09-06 15:15:00|1034.89|1033.39|1035.31|1033.81|1035.41|1033.91|1034.81|1033.31|0
1630941600000|2021-09-06 15:20:00|1035.39|1033.89|1035.29|1033.79|1035.49|1033.99|1035.21|1033.71|0
1630941900000|2021-09-06 15:25:00|1035.38|1033.88|1035.07|1033.57|1035.38|1033.88|1034.97|1033.47|0
1630942200000|2021-09-06 15:30:00|1034.99|1033.49|1035.21|1033.71|1035.21|1033.71|1034.71|1033.21|0
1630942500000|2021-09-06 15:35:00|1035.29|1033.79|1035.38|1033.88|1035.55|1034.05|1035.2|1033.7|0
1630942800000|2021-09-06 15:40:00|1035.46|1033.96|1035.2|1033.7|1035.46|1033.96|1035.2|1033.7|0
1630943100000|2021-09-06 15:45:00|1035.19|1033.69|1035.49|1033.99|1035.51|1034.01|1035.18|1033.68|0
1630943400000|2021-09-06 15:50:00|1035.47|1033.97|1035.49|1033.99|1035.51|1034.01|1035.46|1033.96|0
1630943700000|2021-09-06 15:55:00|1035.5|1034|1035.39|1033.89|1035.59|1034.09|1035.39|1033.89|0
1630944000000|2021-09-06 16:00:00|1035.41|1033.91|1035.34|1033.84|1035.42|1033.92|1035.31|1033.81|0
1630944300000|2021-09-06 16:05:00|1035.33|1033.83|1035.18|1033.68|1035.34|1033.84|1035.16|1033.66|0
1630944600000|2021-09-06 16:10:00|1035.26|1033.76|1035.16|1033.66|1035.26|1033.76|1035.16|1033.66|0
1630944900000|2021-09-06 16:15:00|1035.17|1033.67|1035.28|1033.78|1035.28|1033.78|1035.17|1033.67|0
1630945200000|2021-09-06 16:20:00|1035.29|1033.79|1035.2|1033.7|1035.29|1033.79|1035.2|1033.7|0
1630945500000|2021-09-06 16:25:00|1035.19|1033.69|1034.86|1033.36|1035.19|1033.69|1034.86|1033.36|0
1630945800000|2021-09-06 16:30:00|1034.9|1033.4|1034.76|1033.26|1035.05|1033.55|1034.74|1033.24|0
1630946100000|2021-09-06 16:35:00|1034.75|1033.25|1034.69|1033.19|1034.86|1033.36|1034.66|1033.16|0
1630946400000|2021-09-06 16:40:00|1034.65|1033.15|1034.56|1033.06|1034.69|1033.19|1034.42|1032.92|0
1630946700000|2021-09-06 16:45:00|1034.57|1033.07|1034.51|1033.01|1034.66|1033.16|1034.47|1032.97|0
1630947000000|2021-09-06 16:50:00|1034.5|1033|1034.6|1033.1|1034.73|1033.23|1034.5|1033|0
1630947300000|2021-09-06 16:55:00|1034.59|1033.09|1034.69|1033.19|1034.7|1033.2|1034.58|1033.08|0
1630947600000|2021-09-06 17:00:00|1034.65|1033.15|1034.63|1033.13|1034.7|1033.2|1034.59|1033.09|0
1630947900000|2021-09-06 17:05:00|1034.67|1033.17|1034.84|1033.34|1034.84|1033.34|1034.63|1033.13|0
1630948200000|2021-09-06 17:10:00|1034.8|1033.3|1034.76|1033.26|1034.84|1033.34|1034.76|1033.26|0
1630948500000|2021-09-06 17:15:00|1034.75|1033.25|1034.84|1033.34|1034.84|1033.34|1034.75|1033.25|0
1630949100000|2021-09-06 17:25:00|1034.76|1033.26|1034.84|1033.34|1034.84|1033.34|1034.76|1033.26|0
1630949700000|2021-09-06 17:35:00|1034.92|1033.42|1035|1033.5|1035|1033.5|1034.92|1033.42|0
1630950000000|2021-09-06 17:40:00|1034.92|1033.42|1035.09|1033.59|1035.09|1033.59|1034.92|1033.42|0
1630950300000|2021-09-06 17:45:00|1035.13|1033.63|1035.13|1033.63|1035.17|1033.67|1035.13|1033.63|0
1630950600000|2021-09-06 17:50:00|1035.17|1033.67|1035.13|1033.63|1035.17|1033.67|1035.13|1033.63|0
1630950900000|2021-09-06 17:55:00|1035.17|1033.67|1035.17|1033.67|1035.17|1033.67|1035.09|1033.59|0
1630951200000|2021-09-06 18:00:00|1035.21|1033.71|1035.25|1033.75|1035.25|1033.75|1035.21|1033.71|0
1630951500000|2021-09-06 18:05:00|1035.33|1033.83|1035.25|1033.75|1035.33|1033.83|1035.25|1033.75|0
1630951800000|2021-09-06 18:10:00|1035.21|1033.71|1035.21|1033.71|1035.21|1033.71|1035.17|1033.67|0
1630952100000|2021-09-06 18:15:00|1035.25|1033.75|1035.25|1033.75|1035.33|1033.83|1035.21|1033.71|0
1630952400000|2021-09-06 18:20:00|1035.21|1033.71|1035.17|1033.67|1035.25|1033.75|1035.17|1033.67|0
1630952700000|2021-09-06 18:25:00|1035.13|1033.63|1035.13|1033.63|1035.17|1033.67|1035.13|1033.63|0
1630953000000|2021-09-06 18:30:00|1035.09|1033.59|1035.17|1033.67|1035.17|1033.67|1035|1033.5|0
1630953300000|2021-09-06 18:35:00|1035.13|1033.63|1035.09|1033.59|1035.13|1033.63|1035.09|1033.59|0
1630953600000|2021-09-06 18:40:00|1035.13|1033.63|1035.25|1033.75|1035.25|1033.75|1035.09|1033.59|0
1630953900000|2021-09-06 18:45:00|1035.21|1033.71|1034.96|1033.46|1035.29|1033.79|1034.96|1033.46|0
1630954200000|2021-09-06 18:50:00|1035|1033.5|1034.92|1033.42|1035|1033.5|1034.92|1033.42|0
1630954500000|2021-09-06 18:55:00|1034.96|1033.46|1034.88|1033.38|1034.96|1033.46|1034.84|1033.34|0
1630954800000|2021-09-06 19:00:00|1034.84|1033.34|1035|1033.5|1035.09|1033.59|1034.8|1033.3|0
1630955100000|2021-09-06 19:05:00|1035.04|1033.54|1035.04|1033.54|1035.09|1033.59|1035|1033.5|0
1630955400000|2021-09-06 19:10:00|1035.09|1033.59|1034.84|1033.34|1035.09|1033.59|1034.76|1033.26|0
1630955700000|2021-09-06 19:15:00|1034.92|1033.42|1034.84|1033.34|1034.92|1033.42|1034.8|1033.3|0
1630956000000|2021-09-06 19:20:00|1034.8|1033.3|1034.96|1033.46|1035|1033.5|1034.76|1033.26|0
1630956300000|2021-09-06 19:25:00|1035|1033.5|1034.96|1033.46|1035|1033.5|1034.96|1033.46|0
1630956600000|2021-09-06 19:30:00|1034.92|1033.42|1035.13|1033.63|1035.18|1033.68|1034.92|1033.42|0
1630956900000|2021-09-06 19:35:00|1035.09|1033.59|1035.13|1033.63|1035.17|1033.67|1035.09|1033.59|0
1630957200000|2021-09-06 19:40:00|1035.09|1033.59|1035.09|1033.59|1035.17|1033.67|1035.09|1033.59|0
1630957500000|2021-09-06 19:45:00|1035.04|1033.54|1035.21|1033.71|1035.21|1033.71|1035|1033.5|0
1630957800000|2021-09-06 19:50:00|1035.25|1033.75|1035.21|1033.71|1035.29|1033.79|1035.09|1033.59|0
1630958100000|2021-09-06 19:55:00|1035.17|1033.67|1035.04|1033.54|1035.25|1033.75|1034.92|1033.42|0
1630958400000|2021-09-06 20:00:00|1035.03|1033.53|1035.01|1033.51|1035.03|1033.53|1035|1033.5|0
1630959000000|2021-09-06 20:10:00|1035|1033.5|1035|1033.5|1035|1033.5|1035|1033.5|0
1630960500000|2021-09-06 20:35:00|1035.01|1033.51|1035.01|1033.51|1035.01|1033.51|1035.01|1033.51|0
1630961700000|2021-09-06 20:55:00|1035|1033.5|1035|1033.5|1035|1033.5|1035|1033.5|0
1630965000000|2021-09-06 21:50:00|1035.03|1033.53|1035.03|1033.53|1035.03|1033.53|1035.03|1033.53|0
1630965300000|2021-09-06 21:55:00|1035.05|1033.55|1035.05|1033.55|1035.05|1033.55|1035.05|1033.55|0
1630965600000|2021-09-06 22:00:00|1035.04|1033.54|1034.6|1033.1|1035.04|1033.54|1034.56|1033.06|0
1630965900000|2021-09-06 22:05:00|1034.56|1033.06|1034.6|1033.1|1034.6|1033.1|1034.54|1033.04|0
1630966200000|2021-09-06 22:10:00|1034.56|1033.06|1034.43|1032.93|1034.6|1033.1|1034.3|1032.8|0
1630966500000|2021-09-06 22:15:00|1034.42|1032.92|1034.47|1032.97|1034.52|1033.02|1034.38|1032.88|0
1630966800000|2021-09-06 22:20:00|1034.46|1032.96|1034.38|1032.88|1034.47|1032.97|1034.38|1032.88|0
1630967100000|2021-09-06 22:25:00|1034.34|1032.84|1034.32|1032.82|1034.38|1032.88|1034.32|1032.82|0
1630967400000|2021-09-06 22:30:00|1034.34|1032.84|1034.38|1032.88|1034.38|1032.88|1034.3|1032.8|0
1630967700000|2021-09-06 22:35:00|1034.37|1032.87|1034.27|1032.77|1034.38|1032.88|1034.27|1032.77|0
1630968000000|2021-09-06 22:40:00|1034.25|1032.75|1034.18|1032.68|1034.38|1032.88|1034.18|1032.68|0
1630968300000|2021-09-06 22:45:00|1034.19|1032.69|1034.23|1032.73|1034.23|1032.73|1034.18|1032.68|0
1630968600000|2021-09-06 22:50:00|1034.25|1032.75|1034.27|1032.77|1034.27|1032.77|1034.23|1032.73|0
1630968900000|2021-09-06 22:55:00|1034.23|1032.73|1034.18|1032.68|1034.23|1032.73|1034.18|1032.68|0
1630969200000|2021-09-06 23:00:00|1034.19|1032.69|1034.23|1032.73|1034.27|1032.77|1034.1|1032.6|0
1630969500000|2021-09-06 23:05:00|1034.24|1032.74|1034.27|1032.77|1034.32|1032.82|1034.23|1032.73|0
1630969800000|2021-09-06 23:10:00|1034.23|1032.73|1034.23|1032.73|1034.23|1032.73|1034.21|1032.71|0
1630970100000|2021-09-06 23:15:00|1034.24|1032.74|1034.22|1032.72|1034.27|1032.77|1034.17|1032.67|0
1630970400000|2021-09-06 23:20:00|1034.21|1032.71|1034.17|1032.67|1034.21|1032.71|1034.13|1032.63|0
1630970700000|2021-09-06 23:25:00|1034.18|1032.68|1034.26|1032.76|1034.26|1032.76|1034.17|1032.67|0
1630971000000|2021-09-06 23:30:00|1034.22|1032.72|1034.42|1032.92|1034.42|1032.92|1034.22|1032.72|0
1630971300000|2021-09-06 23:35:00|1034.41|1032.91|1034.42|1032.92|1034.46|1032.96|1034.37|1032.87|0
1630971600000|2021-09-06 23:40:00|1034.41|1032.91|1034.17|1032.67|1034.42|1032.92|1034.17|1032.67|0
1630971900000|2021-09-06 23:45:00|1034.18|1032.68|1033.95|1032.45|1034.2|1032.7|1033.95|1032.45|0
1630972200000|2021-09-06 23:50:00|1033.93|1032.43|1033.91|1032.41|1034|1032.5|1033.91|1032.41|0
1630972500000|2021-09-06 23:55:00|1033.93|1032.43|1033.84|1032.34|1033.95|1032.45|1033.8|1032.3|0
1630972800000|2021-09-07 00:00:00|1033.8|1032.3|1033.91|1032.41|1033.91|1032.41|1033.58|1032.08|0
1630973100000|2021-09-07 00:05:00|1033.9|1032.4|1033.91|1032.41|1033.91|1032.41|1033.71|1032.21|0
1630973400000|2021-09-07 00:10:00|1033.92|1032.42|1034.09|1032.59|1034.09|1032.59|1033.91|1032.41|0
1630973700000|2021-09-07 00:15:00|1034.08|1032.58|1033.88|1032.38|1034.09|1032.59|1033.41|1031.91|0
1630974000000|2021-09-07 00:20:00|1033.85|1032.35|1034.07|1032.57|1034.07|1032.57|1033.55|1032.05|0
1630974300000|2021-09-07 00:25:00|1034.06|1032.56|1033.97|1032.47|1034.07|1032.57|1033.86|1032.36|0
1630974600000|2021-09-07 00:30:00|1033.95|1032.45|1034.09|1032.59|1034.19|1032.69|1033.87|1032.37|0
1630974900000|2021-09-07 00:35:00|1034.08|1032.58|1034.08|1032.58|1034.18|1032.68|1034.07|1032.57|0
1630975200000|2021-09-07 00:40:00|1034.07|1032.57|1034.07|1032.57|1034.17|1032.67|1033.96|1032.46|0
1630975500000|2021-09-07 00:45:00|1034.04|1032.54|1033.75|1032.25|1034.07|1032.57|1033.75|1032.25|0
1630975800000|2021-09-07 00:50:00|1033.78|1032.28|1033.44|1031.94|1033.96|1032.46|1033.44|1031.94|0
1630976100000|2021-09-07 00:55:00|1033.47|1031.97|1033.38|1031.88|1033.59|1032.09|1033.32|1031.82|0
1630976400000|2021-09-07 01:00:00|1033.39|1031.89|1033.25|1031.75|1033.43|1031.93|1033.01|1031.51|0
1630976700000|2021-09-07 01:05:00|1033.24|1031.74|1033.05|1031.55|1033.35|1031.85|1033.05|1031.55|0
1630977000000|2021-09-07 01:10:00|1033.06|1031.56|1033.02|1031.52|1033.15|1031.65|1032.92|1031.42|0
1630977300000|2021-09-07 01:15:00|1032.99|1031.49|1033.03|1031.53|1033.14|1031.64|1032.92|1031.42|0
1630977600000|2021-09-07 01:20:00|1033.02|1031.52|1033.08|1031.58|1033.35|1031.85|1033.02|1031.52|0
1630977900000|2021-09-07 01:25:00|1033.09|1031.59|1033.14|1031.64|1033.25|1031.75|1033.03|1031.53|0
1630978200000|2021-09-07 01:30:00|1033.13|1031.63|1033.02|1031.52|1033.24|1031.74|1032.92|1031.42|0
1630978500000|2021-09-07 01:35:00|1033.01|1031.51|1033.12|1031.62|1033.12|1031.62|1032.71|1031.21|0
1630978800000|2021-09-07 01:40:00|1033.09|1031.59|1033.12|1031.62|1033.55|1032.05|1032.91|1031.41|0
1630979100000|2021-09-07 01:45:00|1033.11|1031.61|1033.13|1031.63|1033.24|1031.74|1033.11|1031.61|0
1630979400000|2021-09-07 01:50:00|1033.12|1031.62|1033.44|1031.94|1033.54|1032.04|1033.02|1031.52|0
1630979700000|2021-09-07 01:55:00|1033.41|1031.91|1033.45|1031.95|1033.55|1032.05|1033.33|1031.83|0
1630980000000|2021-09-07 02:00:00|1033.44|1031.94|1033.97|1032.47|1033.97|1032.47|1033.34|1031.84|0
1630980300000|2021-09-07 02:05:00|1033.98|1032.48|1034.16|1032.66|1034.26|1032.76|1033.95|1032.45|0
1630980600000|2021-09-07 02:10:00|1034.15|1032.65|1034.17|1032.67|1034.27|1032.77|1034.05|1032.55|0
1630980900000|2021-09-07 02:15:00|1034.19|1032.69|1033.96|1032.46|1034.27|1032.77|1033.96|1032.46|0
1630981200000|2021-09-07 02:20:00|1033.97|1032.47|1034.02|1032.52|1034.17|1032.67|1033.96|1032.46|0
1630981500000|2021-09-07 02:25:00|1034|1032.5|1033.76|1032.26|1034|1032.5|1033.76|1032.26|0
1630981800000|2021-09-07 02:30:00|1033.74|1032.24|1033.66|1032.16|1033.87|1032.37|1033.65|1032.15|0
1630982100000|2021-09-07 02:35:00|1033.67|1032.17|1033.97|1032.47|1034.07|1032.57|1033.67|1032.17|0
1630982400000|2021-09-07 02:40:00|1033.99|1032.49|1034.29|1032.79|1034.29|1032.79|1033.97|1032.47|0
1630982700000|2021-09-07 02:45:00|1034.32|1032.82|1034.39|1032.89|1034.4|1032.9|1034.18|1032.68|0
1630983000000|2021-09-07 02:50:00|1034.38|1032.88|1034.29|1032.79|1034.4|1032.9|1034.29|1032.79|0
1630983300000|2021-09-07 02:55:00|1034.3|1032.8|1034.39|1032.89|1034.44|1032.94|1034.29|1032.79|0
1630983600000|2021-09-07 03:00:00|1034.38|1032.88|1034.29|1032.79|1034.38|1032.88|1034.18|1032.68|0
1630983900000|2021-09-07 03:05:00|1034.3|1032.8|1034.39|1032.89|1034.5|1033|1034.29|1032.79|0
1630984200000|2021-09-07 03:10:00|1034.4|1032.9|1034.07|1032.57|1034.4|1032.9|1034.07|1032.57|0
1630984500000|2021-09-07 03:15:00|1034.08|1032.58|1034.08|1032.58|1034.18|1032.68|1034.07|1032.57|0
1630984800000|2021-09-07 03:20:00|1034.07|1032.57|1033.98|1032.48|1034.08|1032.58|1033.97|1032.47|0
1630985100000|2021-09-07 03:25:00|1033.97|1032.47|1033.65|1032.15|1033.98|1032.48|1033.35|1031.85|0
1630985400000|2021-09-07 03:30:00|1033.61|1032.11|1033.92|1032.42|1033.97|1032.47|1033.56|1032.06|0
1630985700000|2021-09-07 03:35:00|1033.91|1032.41|1033.97|1032.47|1034.07|1032.57|1033.87|1032.37|0
1630986000000|2021-09-07 03:40:00|1033.95|1032.45|1033.76|1032.26|1033.97|1032.47|1033.65|1032.15|0
1630986300000|2021-09-07 03:45:00|1033.75|1032.25|1033.85|1032.35|1033.9|1032.4|1033.65|1032.15|0
1630986600000|2021-09-07 03:50:00|1033.86|1032.36|1033.96|1032.46|1033.96|1032.46|1033.75|1032.25|0
1630986900000|2021-09-07 03:55:00|1033.95|1032.45|1034.16|1032.66|1034.22|1032.72|1033.86|1032.36|0
1630987200000|2021-09-07 04:00:00|1034.15|1032.65|1033.9|1032.4|1034.22|1032.72|1033.9|1032.4|0
1630987500000|2021-09-07 04:05:00|1033.95|1032.45|1033.91|1032.41|1034.02|1032.52|1033.9|1032.4|0
1630987800000|2021-09-07 04:10:00|1033.92|1032.42|1034.11|1032.61|1034.16|1032.66|1033.92|1032.42|0
1630988100000|2021-09-07 04:15:00|1034.1|1032.6|1034.06|1032.56|1034.11|1032.61|1034.01|1032.51|0
1630988400000|2021-09-07 04:20:00|1034.07|1032.57|1034.11|1032.61|1034.32|1032.82|1034.07|1032.57|0
1630988700000|2021-09-07 04:25:00|1034.12|1032.62|1034.12|1032.62|1034.22|1032.72|1034.11|1032.61|0
1630989000000|2021-09-07 04:30:00|1034.13|1032.63|1033.94|1032.44|1034.45|1032.95|1033.83|1032.33|0
1630989300000|2021-09-07 04:35:00|1033.93|1032.43|1033.83|1032.33|1033.93|1032.43|1033.83|1032.33|0
1630989600000|2021-09-07 04:40:00|1033.84|1032.34|1033.81|1032.31|1033.93|1032.43|1033.76|1032.26|0
1630989900000|2021-09-07 04:45:00|1033.8|1032.3|1033.54|1032.04|1033.81|1032.31|1033.53|1032.03|0
1630990200000|2021-09-07 04:50:00|1033.52|1032.02|1033.75|1032.25|1033.81|1032.31|1033.43|1031.93|0
1630990500000|2021-09-07 04:55:00|1033.76|1032.26|1033.95|1032.45|1034.01|1032.51|1033.76|1032.26|0
1630990800000|2021-09-07 05:00:00|1033.97|1032.47|1033.92|1032.42|1034.02|1032.52|1033.6|1032.1|0
1630991100000|2021-09-07 05:05:00|1033.93|1032.43|1034.02|1032.52|1034.23|1032.73|1033.81|1032.31|0
1630991400000|2021-09-07 05:10:00|1034.05|1032.55|1034.24|1032.74|1034.34|1032.84|1034.05|1032.55|0
1630991700000|2021-09-07 05:15:00|1034.26|1032.76|1034.34|1032.84|1034.44|1032.94|1034.23|1032.73|0
1630992000000|2021-09-07 05:20:00|1034.35|1032.85|1034.23|1032.73|1034.55|1033.05|1034.23|1032.73|0
1630992300000|2021-09-07 05:25:00|1034.26|1032.76|1034.31|1032.81|1034.33|1032.83|1034.1|1032.6|0
1630992600000|2021-09-07 05:30:00|1034.34|1032.84|1034.1|1032.6|1034.42|1032.92|1034.1|1032.6|0
1630992900000|2021-09-07 05:35:00|1034.09|1032.59|1034.2|1032.7|1034.29|1032.79|1033.99|1032.49|0
1630993200000|2021-09-07 05:40:00|1034.23|1032.73|1034.41|1032.91|1034.45|1032.95|1034.23|1032.73|0
1630993500000|2021-09-07 05:45:00|1034.37|1032.87|1034.42|1032.92|1034.42|1032.92|1034.31|1032.81|0
1630993800000|2021-09-07 05:50:00|1034.36|1032.86|1034.42|1032.92|1034.42|1032.92|1034.3|1032.8|0
1630994100000|2021-09-07 05:55:00|1034.4|1032.9|1034.46|1032.96|1034.52|1033.02|1034.31|1032.81|0
1630994400000|2021-09-07 06:00:00|1034.48|1032.98|1034.59|1033.09|1034.79|1033.29|1034.12|1032.62|0
1630994700000|2021-09-07 06:05:00|1034.58|1033.08|1034.75|1033.25|1034.95|1033.45|1034.58|1033.08|0
1630995000000|2021-09-07 06:10:00|1034.74|1033.24|1034.35|1032.85|1034.76|1033.26|1034.35|1032.85|0
1630995300000|2021-09-07 06:15:00|1034.36|1032.86|1034.45|1032.95|1034.66|1033.16|1034.24|1032.74|0
1630995600000|2021-09-07 06:20:00|1034.44|1032.94|1034.75|1033.25|1034.75|1033.25|1034.33|1032.83|0
1630995900000|2021-09-07 06:25:00|1034.73|1033.23|1034.79|1033.29|1034.85|1033.35|1034.43|1032.93|0
1630996200000|2021-09-07 06:30:00|1034.81|1033.31|1034.63|1033.13|1034.85|1033.35|1034.44|1032.94|0
1630996500000|2021-09-07 06:35:00|1034.64|1033.14|1034.63|1033.13|1034.84|1033.34|1034.53|1033.03|0
1630996800000|2021-09-07 06:40:00|1034.62|1033.12|1034.52|1033.02|1034.73|1033.23|1034.52|1033.02|0
1630997100000|2021-09-07 06:45:00|1034.51|1033.01|1034.31|1032.81|1034.52|1033.02|1034|1032.5|0
1630997400000|2021-09-07 06:50:00|1034.21|1032.71|1034.26|1032.76|1034.31|1032.81|1033.96|1032.46|0
1630997700000|2021-09-07 06:55:00|1034.23|1032.73|1034.88|1033.38|1034.88|1033.38|1033.96|1032.46|0
1630998000000|2021-09-07 07:00:00|1034.82|1033.32|1037.18|1035.68|1037.57|1036.07|1033.86|1032.36|49
1630998300000|2021-09-07 07:05:00|1037.22|1035.72|1039.31|1037.81|1039.31|1037.81|1036.29|1034.79|18
1630998600000|2021-09-07 07:10:00|1039.56|1037.56|1039.06|1037.81|1040.06|1038.31|1038.06|1037.31|25
1630998900000|2021-09-07 07:15:00|1038.81|1038.06|1038.81|1037.56|1039.31|1038.06|1038.56|1037.31|7
1630999200000|2021-09-07 07:20:00|1038.56|1037.31|1038.06|1036.81|1039.31|1038.06|1037.56|1036.81|53
1630999500000|2021-09-07 07:25:00|1038.31|1037.06|1038.06|1036.81|1038.31|1037.06|1037.81|1036.81|1
1630999800000|2021-09-07 07:30:00|1038.31|1037.06|1038.31|1037.06|1038.56|1037.31|1038.06|1036.81|5
1631000100000|2021-09-07 07:35:00|1038.06|1036.81|1037.06|1035.81|1038.06|1036.81|1036.56|1035.56|29
1631000400000|2021-09-07 07:40:00|1037.08|1035.83|1036.83|1035.58|1037.33|1036.33|1036.83|1035.58|14
1631000700000|2021-09-07 07:45:00|1036.58|1035.33|1036.83|1035.58|1037.08|1035.83|1036.58|1035.33|2
1631001000000|2021-09-07 07:50:00|1036.58|1035.83|1037.33|1036.08|1037.83|1036.58|1036.58|1035.33|0
1631001300000|2021-09-07 07:55:00|1037.08|1035.83|1037.33|1036.08|1037.83|1036.83|1037.08|1035.83|1
1631001600000|2021-09-07 08:00:00|1037.08|1036.33|1037.08|1035.83|1037.33|1036.33|1036.58|1035.58|10
1631001900000|2021-09-07 08:05:00|1036.83|1036.08|1036.08|1034.83|1037.08|1036.08|1035.33|1034.33|8
1631002200000|2021-09-07 08:10:00|1035.83|1035.08|1037.08|1035.83|1037.33|1036.08|1035.83|1035.08|0
1631002500000|2021-09-07 08:15:00|1037.33|1036.08|1036.08|1034.83|1037.33|1036.08|1036.08|1034.83|3
1631002800000|2021-09-07 08:20:00|1036.33|1035.08|1035.58|1034.33|1036.58|1035.33|1035.58|1034.33|14
1631003100000|2021-09-07 08:25:00|1035.33|1034.08|1035.83|1034.58|1036.08|1034.83|1035.33|1034.08|0
1631003400000|2021-09-07 08:30:00|1035.58|1034.33|1035.58|1034.58|1035.58|1034.83|1035.58|1034.33|0
1631003700000|2021-09-07 08:35:00|1035.83|1034.33|1035.83|1034.83|1035.83|1034.83|1035.58|1034.33|1
1631004000000|2021-09-07 08:40:00|1035.58|1034.58|1035.33|1034.08|1035.58|1034.58|1035.33|1034.08|1
1631004300000|2021-09-07 08:45:00|1035.08|1033.83|1034.58|1033.33|1035.33|1034.08|1034.58|1033.33|0
1631004600000|2021-09-07 08:50:00|1034.33|1033.08|1033.58|1032.33|1034.33|1033.33|1033.33|1032.33|65
1631004900000|2021-09-07 08:55:00|1033.83|1032.58|1034.58|1032.58|1034.58|1032.83|1033.83|1032.58|1
1631005200000|2021-09-07 09:00:00|1034.08|1032.83|1034.33|1033.08|1034.33|1033.08|1033.83|1032.58|8
1631005500000|2021-09-07 09:05:00|1034.08|1032.83|1034.08|1033.08|1034.33|1033.33|1034.08|1032.83|1
1631005800000|2021-09-07 09:10:00|1033.83|1032.83|1033.33|1032.08|1034.33|1033.08|1033.08|1031.83|33
1631006100000|2021-09-07 09:15:00|1033.08|1031.83|1033.08|1031.83|1033.33|1032.08|1032.83|1031.58|0
1631006400000|2021-09-07 09:20:00|1032.83|1031.58|1032.58|1031.33|1033.08|1031.83|1032.33|1031.33|1
1631006700000|2021-09-07 09:25:00|1032.83|1031.58|1032.58|1031.33|1032.83|1031.83|1032.58|1031.33|9
1631007000000|2021-09-07 09:30:00|1032.33|1031.08|1030.58|1029.33|1032.33|1031.08|1030.58|1029.33|10
1631007300000|2021-09-07 09:35:00|1030.33|1029.08|1030.58|1029.33|1030.58|1029.58|1030.08|1029.08|4
1631007600000|2021-09-07 09:40:00|1030.33|1029.08|1030.08|1028.83|1030.58|1029.33|1030.08|1028.83|35
1631007900000|2021-09-07 09:45:00|1029.83|1028.58|1029.08|1028.08|1029.83|1028.58|1029.08|1027.83|20
1631008200000|2021-09-07 09:50:00|1028.83|1028.33|1029.58|1028.33|1029.58|1028.83|1028.83|1028.08|23
1631008500000|2021-09-07 09:55:00|1029.83|1028.58|1028.83|1027.83|1029.83|1028.58|1028.83|1027.58|5
1631008800000|2021-09-07 10:00:00|1029.08|1027.58|1029.58|1028.33|1029.58|1028.33|1028.58|1027.58|0
1631009100000|2021-09-07 10:05:00|1029.33|1028.08|1029.83|1028.58|1030.33|1029.58|1029.33|1028.08|24
1631009400000|2021-09-07 10:10:00|1029.58|1028.33|1029.83|1028.58|1030.08|1028.83|1029.58|1028.33|0
1631009700000|2021-09-07 10:15:00|1029.58|1028.33|1029.83|1028.83|1030.08|1028.83|1029.33|1028.33|1
1631010000000|2021-09-07 10:20:00|1029.58|1028.58|1029.83|1028.58|1029.83|1028.83|1029.58|1028.33|2
1631010300000|2021-09-07 10:25:00|1030.08|1028.83|1030.33|1029.08|1030.83|1029.58|1030.08|1028.83|2
1631010600000|2021-09-07 10:30:00|1030.58|1029.33|1030.83|1029.58|1030.83|1029.58|1030.33|1029.33|0
1631010900000|2021-09-07 10:35:00|1030.58|1029.33|1030.83|1029.58|1030.83|1029.83|1030.58|1029.33|0
1631011200000|2021-09-07 10:40:00|1030.58|1029.33|1030.58|1029.33|1030.58|1029.33|1030.33|1029.33|0
1631011500000|2021-09-07 10:45:00|1030.33|1029.08|1030.08|1028.83|1030.58|1029.33|1030.08|1028.83|4
1631011800000|2021-09-07 10:50:00|1029.83|1028.58|1028.83|1027.58|1029.83|1028.58|1028.83|1027.58|4
1631012100000|2021-09-07 10:55:00|1029.08|1027.83|1029.08|1027.83|1029.33|1028.08|1029.08|1027.58|4
1631012400000|2021-09-07 11:00:00|1029.33|1028.08|1029.58|1028.33|1029.58|1028.58|1029.33|1028.08|3
1631012700000|2021-09-07 11:05:00|1029.33|1028.08|1028.58|1027.33|1029.33|1028.08|1028.58|1027.33|2
1631013000000|2021-09-07 11:10:00|1028.83|1027.58|1028.58|1027.33|1028.83|1028.08|1028.58|1027.33|7
1631013300000|2021-09-07 11:15:00|1028.83|1027.58|1028.58|1027.33|1028.83|1027.58|1028.33|1027.08|0
1631013600000|2021-09-07 11:20:00|1028.83|1027.58|1029.08|1027.83|1029.08|1028.08|1028.58|1027.33|4
1631013900000|2021-09-07 11:25:00||1028.08||1027.83||1028.08||1027.83|0
1631014200000|2021-09-07 11:30:00|1029.33|1028.08|1028.83|1027.58|1029.33|1028.08|1028.58|1027.58|0
1631014500000|2021-09-07 11:35:00|1029.08|1027.83|1029.58|1028.33|1029.58|1028.58|1029.08|1027.58|22
1631014800000|2021-09-07 11:40:00|1029.36|1028.11|1029.36|1028.11|1029.61|1028.36|1029.11|1027.86|0
1631015100000|2021-09-07 11:45:00|1029.61|1028.36|1029.86|1028.61|1029.86|1028.61|1029.61|1028.36|0
1631015400000|2021-09-07 11:50:00|1030.11|1028.86|1029.86|1028.86|1030.11|1028.86|1029.86|1028.61|0
1631015700000|2021-09-07 11:55:00|1030.11|1028.61|1029.86|1028.61|1030.11|1029.36|1029.86|1028.61|10
1631016000000|2021-09-07 12:00:00|1029.61|1028.36|1030.11|1028.86|1030.36|1029.11|1029.61|1028.36|1
1631016300000|2021-09-07 12:05:00|1030.36|1029.11|1030.36|1029.11|1030.61|1029.86|1030.11|1029.11|7
1631016600000|2021-09-07 12:10:00|1030.11|1028.86|1029.86|1028.61|1030.11|1028.86|1029.86|1028.61|0
1631016900000|2021-09-07 12:15:00|1029.61|1028.36|1029.61|1028.36|1029.61|1028.61|1029.61|1028.36|0
1631017200000|2021-09-07 12:20:00|1029.86|1028.61|1029.61|1028.61|1029.86|1028.86|1029.61|1028.36|4
1631017500000|2021-09-07 12:25:00|1029.86|1028.86|1030.11|1028.86|1030.11|1029.11|1029.86|1028.86|0
1631017800000|2021-09-07 12:30:00|1029.86|1028.61|1030.36|1029.36|1030.36|1029.36|1029.86|1028.61|0
1631018100000|2021-09-07 12:35:00|1030.61|1029.61|1030.36|1029.36|1030.61|1029.61|1030.11|1029.11|0
1631018400000|2021-09-07 12:40:00|1030.11|1029.11|1030.11|1028.86|1030.11|1029.11|1030.11|1028.86|0
1631018700000|2021-09-07 12:45:00|1029.86|1028.61|1029.86|1028.61|1030.11|1028.86|1029.86|1028.61|0
1631019000000|2021-09-07 12:50:00|1029.61|1028.36|1029.86|1028.61|1029.86|1028.61|1029.61|1028.36|0
1631019300000|2021-09-07 12:55:00|1030.11|1028.86|1030.36|1029.11|1030.36|1029.11|1030.11|1028.61|6
1631019600000|2021-09-07 13:00:00|1030.11|1028.86|1029.86|1028.61|1030.11|1029.11|1029.86|1028.61|0
1631019900000|2021-09-07 13:05:00|1030.11|1028.86|1030.11|1028.86|1030.11|1028.86|1029.86|1028.61|0
1631020200000|2021-09-07 13:10:00|1029.86|1028.61|1029.36|1028.36|1029.86|1028.61|1029.36|1028.36|5
1631020500000|2021-09-07 13:15:00|1029.61|1028.11|1029.36|1028.11|1029.61|1028.36|1029.11|1027.86|12
1631020800000|2021-09-07 13:20:00|1029.11|1028.36|1029.11|1028.11|1029.11|1028.36|1029.11|1028.11|3
1631021100000|2021-09-07 13:25:00|1029.36|1028.36|1029.11|1027.86|1029.36|1028.36|1028.86|1027.86|6
1631021400000|2021-09-07 13:30:00|1028.86|1027.61|1029.86|1028.61|1030.11|1029.11|1028.86|1027.61|0
1631021700000|2021-09-07 13:35:00|1029.61|1028.36|1029.86|1028.61|1030.61|1029.36|1029.61|1028.36|3
1631022000000|2021-09-07 13:40:00|1029.61|1028.36|1029.61|1028.86|1030.36|1029.11|1029.36|1028.36|1
1631022300000|2021-09-07 13:45:00|1029.86|1028.61|1030.86|1029.36|1031.11|1029.86|1029.61|1028.36|9
1631022600000|2021-09-07 13:50:00|1030.61|1029.61|1030.86|1029.61|1031.36|1030.11|1030.36|1029.36|2
1631022900000|2021-09-07 13:55:00|1030.61|1029.36|1030.36|1029.61|1031.11|1029.86|1030.11|1028.86|10
1631023200000|2021-09-07 14:00:00|1030.86|1029.36|1031.36|1030.11|1031.36|1030.36|1030.86|1029.36|4
1631023500000|2021-09-07 14:05:00|1031.61|1030.36|1030.11|1029.36|1031.61|1030.36|1029.86|1028.86|5
1631023800000|2021-09-07 14:10:00|1030.17|1029.42|1029.92|1028.92|1030.67|1029.42|1029.92|1028.92|3
1631024100000|2021-09-07 14:15:00|1029.67|1028.67|1029.7|1028.2|1030.67|1029.67|1029.67|1028.17|23
1631024400000|2021-09-07 14:20:00|1029.78|1028.28|1029.94|1028.44|1030.51|1029.01|1029.62|1028.12|0
1631024700000|2021-09-07 14:25:00|1030.02|1028.52|1030.04|1028.54|1030.43|1028.93|1029.67|1028.17|538
1631025000000|2021-09-07 14:30:00|1030.02|1028.52|1030.15|1028.65|1030.53|1029.03|1029.7|1028.2|0
1631025300000|2021-09-07 14:35:00|1030.23|1028.73|1030.25|1028.75|1030.65|1029.15|1030.06|1028.56|27
1631025600000|2021-09-07 14:40:00|1030.24|1028.74|1030.59|1029.09|1030.59|1029.09|1029.97|1028.47|0
1631025900000|2021-09-07 14:45:00|1030.51|1029.01|1030.9|1029.4|1031.03|1029.53|1030.31|1028.81|0
1631026200000|2021-09-07 14:50:00|1030.91|1029.41|1030.98|1029.48|1031.17|1029.67|1030.72|1029.22|0
1631026500000|2021-09-07 14:55:00|1030.9|1029.4|1031.29|1029.79|1031.39|1029.89|1030.8|1029.3|0
1631026800000|2021-09-07 15:00:00|1031.27|1029.77|1030.72|1029.22|1031.37|1029.87|1030.53|1029.03|0
1631027100000|2021-09-07 15:05:00|1030.8|1029.3|1030.51|1029.01|1030.8|1029.3|1030.48|1028.98|0
1631027400000|2021-09-07 15:10:00|1030.49|1028.99|1029.99|1028.49|1030.53|1029.03|1029.99|1028.49|0
1631027700000|2021-09-07 15:15:00|1029.9|1028.4|1030.12|1028.62|1030.13|1028.63|1029.48|1027.98|0
1631028000000|2021-09-07 15:20:00|1030.1|1028.6|1029.77|1028.27|1030.2|1028.7|1029.58|1028.08|0
1631028300000|2021-09-07 15:25:00|1029.79|1028.29|1030.21|1028.71|1030.33|1028.83|1029.66|1028.16|0
1631028600000|2021-09-07 15:30:00|1030.2|1028.7|1030.15|1028.65|1030.78|1029.28|1030.02|1028.52|0
1631028900000|2021-09-07 15:35:00|1030.19|1028.69|1030.07|1028.57|1030.41|1028.91|1029.92|1028.42|0
1631029200000|2021-09-07 15:40:00|1030.08|1028.58|1030.21|1028.71|1030.32|1028.82|1029.98|1028.48|0
1631029500000|2021-09-07 15:45:00|1030.2|1028.7|1030.08|1028.58|1030.29|1028.79|1030.05|1028.55|0
1631029800000|2021-09-07 15:50:00|1030.1|1028.6|1029.86|1028.36|1030.2|1028.7|1029.86|1028.36|0
1631030100000|2021-09-07 15:55:00|1029.84|1028.34|1029.85|1028.35|1030.08|1028.58|1029.64|1028.14|0
1631030400000|2021-09-07 16:00:00|1029.84|1028.34|1030.41|1028.91|1030.45|1028.95|1029.74|1028.24|0
1631030700000|2021-09-07 16:05:00|1030.39|1028.89|1030.8|1029.3|1030.97|1029.47|1030.39|1028.89|0
1631031000000|2021-09-07 16:10:00|1030.78|1029.28|1030.42|1028.92|1030.78|1029.28|1030.32|1028.82|0
1631031300000|2021-09-07 16:15:00|1030.44|1028.94|1030.47|1028.97|1030.5|1029|1030.32|1028.82|0
1631031600000|2021-09-07 16:20:00|1030.43|1028.93|1030.13|1028.63|1030.49|1028.99|1030.13|1028.63|0
1631031900000|2021-09-07 16:25:00|1030.11|1028.61|1030.44|1028.94|1030.44|1028.94|1030.11|1028.61|0
1631032200000|2021-09-07 16:30:00|1030.45|1028.95|1030.26|1028.76|1030.45|1028.95|1030.24|1028.74|0
1631032500000|2021-09-07 16:35:00|1030.27|1028.77|1030.23|1028.73|1030.57|1029.07|1030.15|1028.65|0
1631032800000|2021-09-07 16:40:00|1030.24|1028.74|1030.52|1029.02|1030.62|1029.12|1030.23|1028.73|0
1631033100000|2021-09-07 16:45:00|1030.53|1029.03|1030.83|1029.33|1030.92|1029.42|1030.53|1029.03|0
1631033400000|2021-09-07 16:50:00|1030.91|1029.41|1030.83|1029.33|1030.94|1029.44|1030.71|1029.21|0
1631033700000|2021-09-07 16:55:00|1030.84|1029.34|1030.76|1029.26|1030.94|1029.44|1030.73|1029.23|0
1631034000000|2021-09-07 17:00:00|1030.78|1029.28|1030.44|1028.94|1030.95|1029.45|1030.44|1028.94|0
1631034300000|2021-09-07 17:05:00|1030.45|1028.95|1030.58|1029.08|1030.73|1029.23|1030.37|1028.87|0
1631034600000|2021-09-07 17:10:00|1030.5|1029|1030.78|1029.28|1030.81|1029.31|1030.5|1029|0
1631034900000|2021-09-07 17:15:00|1030.79|1029.29|1030.71|1029.21|1030.89|1029.39|1030.66|1029.16|0
1631035200000|2021-09-07 17:20:00|1030.73|1029.23|1030.47|1028.97|1030.73|1029.23|1030.47|1028.97|0
1631035500000|2021-09-07 17:25:00|1030.48|1028.98|1030.27|1028.77|1030.48|1028.98|1030.14|1028.64|0
1631035800000|2021-09-07 17:30:00|1030.29|1028.79|1030.4|1028.9|1030.52|1029.02|1030.24|1028.74|0
1631036100000|2021-09-07 17:35:00|1030.42|1028.92|1030.45|1028.95|1030.47|1028.97|1030.19|1028.69|0
1631036400000|2021-09-07 17:40:00|1030.37|1028.87|1030.27|1028.77|1030.47|1028.97|1030.26|1028.76|0
1631036700000|2021-09-07 17:45:00|1030.35|1028.85|1030.18|1028.68|1030.39|1028.89|1030.18|1028.68|0
1631037000000|2021-09-07 17:50:00|1030.19|1028.69|1030.42|1028.92|1030.42|1028.92|1030.19|1028.69|0
1631037300000|2021-09-07 17:55:00|1030.4|1028.9|1030.21|1028.71|1030.4|1028.9|1030.21|1028.71|0
1631037600000|2021-09-07 18:00:00|1030.13|1028.63|1029.74|1028.24|1030.14|1028.64|1029.74|1028.24|0
1631037900000|2021-09-07 18:05:00|1029.72|1028.22|1029.51|1028.01|1029.72|1028.22|1029.38|1027.88|0
1631038200000|2021-09-07 18:10:00|1029.59|1028.09|1029.69|1028.19|1029.8|1028.3|1029.59|1028.09|0
1631038500000|2021-09-07 18:15:00|1029.71|1028.21|1029.27|1027.77|1029.79|1028.29|1029.17|1027.67|0
1631038800000|2021-09-07 18:20:00|1029.28|1027.78|1029.17|1027.67|1029.32|1027.82|1029.07|1027.57|0
1631039100000|2021-09-07 18:25:00|1029.19|1027.69|1028.96|1027.46|1029.19|1027.69|1028.86|1027.36|0
1631039400000|2021-09-07 18:30:00|1028.94|1027.44|1029.2|1027.7|1029.22|1027.72|1028.68|1027.18|0
1631039700000|2021-09-07 18:35:00|1029.19|1027.69|1029.22|1027.72|1029.35|1027.85|1028.96|1027.46|0
1631040000000|2021-09-07 18:40:00|1029.3|1027.8|1029.33|1027.83|1029.35|1027.85|1029.07|1027.57|0
1631040300000|2021-09-07 18:45:00|1029.35|1027.85|1029.38|1027.88|1029.53|1028.03|1029.19|1027.69|0
1631040600000|2021-09-07 18:50:00|1029.4|1027.9|1029.46|1027.96|1029.56|1028.06|1029.22|1027.72|0
1631040900000|2021-09-07 18:55:00|1029.5|1028|1029.5|1028|1029.69|1028.19|1029.38|1027.88|0
1631041200000|2021-09-07 19:00:00|1029.48|1027.98|1029.59|1028.09|1029.71|1028.21|1029.4|1027.9|0
1631041500000|2021-09-07 19:05:00|1029.61|1028.11|1029.35|1027.85|1029.61|1028.11|1029.33|1027.83|0
1631041800000|2021-09-07 19:10:00|1029.39|1027.89|1029.33|1027.83|1029.56|1028.06|1029.32|1027.82|0
1631042100000|2021-09-07 19:15:00|1029.25|1027.75|1029.04|1027.54|1029.37|1027.87|1028.9|1027.4|0
1631042400000|2021-09-07 19:20:00|1029.02|1027.52|1028.76|1027.26|1029.04|1027.54|1028.75|1027.25|0
1631042700000|2021-09-07 19:25:00|1028.75|1027.25|1028.67|1027.17|1028.81|1027.31|1028.64|1027.14|0
1631043000000|2021-09-07 19:30:00|1028.65|1027.15|1028.94|1027.44|1029|1027.5|1028.54|1027.04|0
1631043300000|2021-09-07 19:35:00|1028.96|1027.46|1028.56|1027.06|1028.98|1027.48|1028.47|1026.97|0
1631043600000|2021-09-07 19:40:00|1028.6|1027.1|1028.78|1027.28|1028.98|1027.48|1028.56|1027.06|0
1631043900000|2021-09-07 19:45:00|1028.77|1027.27|1028.75|1027.25|1028.96|1027.46|1028.62|1027.12|0
1631044200000|2021-09-07 19:50:00|1028.73|1027.23|1028.69|1027.19|1028.91|1027.41|1028.51|1027.01|0
1631044500000|2021-09-07 19:55:00|1028.67|1027.17|1028.66|1027.16|1029.09|1027.59|1028.59|1027.09|0
1631044800000|2021-09-07 20:00:00|1028.68|1027.18|1028.34|1026.84|1028.8|1027.3|1028.3|1026.8|0
1631045100000|2021-09-07 20:05:00|1028.36|1026.86|1028.43|1026.93|1028.58|1027.08|1028.34|1026.84|0
1631045400000|2021-09-07 20:10:00|1028.42|1026.92|1028.16|1026.66|1028.42|1026.92|1028.01|1026.51|0
1631045700000|2021-09-07 20:15:00|1028.15|1026.65|1028.34|1026.84|1028.39|1026.89|1028.12|1026.62|0
1631046000000|2021-09-07 20:20:00|1028.35|1026.85|1028.42|1026.92|1028.43|1026.93|1028.35|1026.85|0
1631046600000|2021-09-07 20:30:00|1028.41|1026.91|1028.38|1026.88|1028.41|1026.91|1028.33|1026.83|0
1631046900000|2021-09-07 20:35:00|1028.42|1026.92|1028.42|1026.92|1028.42|1026.92|1028.38|1026.88|0
1631047200000|2021-09-07 20:40:00|1028.41|1026.91|1028.42|1026.92|1028.42|1026.92|1028.38|1026.88|0
1631047500000|2021-09-07 20:45:00|1028.43|1026.93|1028.47|1026.97|1028.51|1027.01|1028.42|1026.92|0
1631047800000|2021-09-07 20:50:00|1028.51|1027.01|1028.51|1027.01|1028.51|1027.01|1028.51|1027.01|0
1631048100000|2021-09-07 20:55:00|1028.52|1027.02|1028.52|1027.02|1028.62|1027.12|1028.47|1026.97|0
1631048400000|2021-09-07 21:00:00|1028.51|1027.01|1028.55|1027.05|1028.55|1027.05|1028.51|1027.01|0
1631048700000|2021-09-07 21:05:00|1028.53|1027.03|1028.53|1027.03|1028.53|1027.03|1028.53|1027.03|0
1631049300000|2021-09-07 21:15:00|1028.51|1027.01|1028.53|1027.03|1028.53|1027.03|1028.51|1027.01|0
1631049600000|2021-09-07 21:20:00|1028.51|1027.01|1028.51|1027.01|1028.53|1027.03|1028.51|1027.01|0
1631051400000|2021-09-07 21:50:00|1028.48|1026.98|1028.51|1027.01|1028.51|1027.01|1028.48|1026.98|0
1631051700000|2021-09-07 21:55:00|1028.53|1027.03|1028.51|1027.01|1028.53|1027.03|1028.51|1027.01|0
1631052000000|2021-09-07 22:00:00|1028.5|1027|1028.62|1027.12|1028.62|1027.12|1028.47|1026.97|0
1631052300000|2021-09-07 22:05:00|1028.61|1027.11|1028.75|1027.25|1028.75|1027.25|1028.55|1027.05|0
1631052600000|2021-09-07 22:10:00|1028.76|1027.26|1028.8|1027.3|1028.84|1027.34|1028.75|1027.25|0
1631052900000|2021-09-07 22:15:00|1028.84|1027.34|1028.8|1027.3|1028.84|1027.34|1028.8|1027.3|0
1631053200000|2021-09-07 22:20:00|1028.84|1027.34|1028.75|1027.25|1028.84|1027.34|1028.71|1027.21|0
1631053500000|2021-09-07 22:25:00|1028.74|1027.24|1028.62|1027.12|1028.74|1027.24|1028.51|1027.01|0
1631053800000|2021-09-07 22:30:00|1028.63|1027.13|1028.75|1027.25|1028.75|1027.25|1028.62|1027.12|0
1631054100000|2021-09-07 22:35:00|1028.74|1027.24|1028.55|1027.05|1028.75|1027.25|1028.55|1027.05|0
1631054400000|2021-09-07 22:40:00|1028.51|1027.01|1028.47|1026.97|1028.55|1027.05|1028.42|1026.92|0
1631054700000|2021-09-07 22:45:00|1028.46|1026.96|1028.51|1027.01|1028.55|1027.05|1028.42|1026.92|0
1631055000000|2021-09-07 22:50:00|1028.5|1027|1028.55|1027.05|1028.55|1027.05|1028.47|1026.97|0
1631055300000|2021-09-07 22:55:00|1028.51|1027.01|1028.55|1027.05|1028.55|1027.05|1028.47|1026.97|0
1631055600000|2021-09-07 23:00:00|1028.56|1027.06|1028.55|1027.05|1028.62|1027.12|1028.51|1027.01|0
1631055900000|2021-09-07 23:05:00|1028.53|1027.03|1028.41|1026.91|1028.53|1027.03|1028.41|1026.91|0
1631056200000|2021-09-07 23:10:00|1028.38|1026.88|1028.2|1026.7|1028.42|1026.92|1028.15|1026.65|0
1631056500000|2021-09-07 23:15:00|1028.21|1026.71|1028.33|1026.83|1028.33|1026.83|1028.21|1026.71|0
1631056800000|2021-09-07 23:20:00|1028.32|1026.82|1028.29|1026.79|1028.32|1026.82|1028.2|1026.7|0
1631057100000|2021-09-07 23:25:00|1028.3|1026.8|1028.24|1026.74|1028.33|1026.83|1028.2|1026.7|0
1631057400000|2021-09-07 23:30:00|1028.25|1026.75|1028.29|1026.79|1028.29|1026.79|1028.2|1026.7|0
1631057700000|2021-09-07 23:35:00|1028.3|1026.8|1028.38|1026.88|1028.38|1026.88|1028.29|1026.79|0
1631058000000|2021-09-07 23:40:00|1028.37|1026.87|1028.47|1026.97|1028.47|1026.97|1028.31|1026.81|0
1631058300000|2021-09-07 23:45:00|1028.46|1026.96|1028.29|1026.79|1028.46|1026.96|1028.24|1026.74|0
1631058600000|2021-09-07 23:50:00|1028.28|1026.78|1027.91|1026.41|1028.33|1026.83|1027.91|1026.41|0
1631058900000|2021-09-07 23:55:00|1027.9|1026.4|1027.91|1026.41|1027.96|1026.46|1027.73|1026.23|0
1631059200000|2021-09-08 00:00:00|1027.92|1026.42|1028.24|1026.74|1028.24|1026.74|1027.87|1026.37|0
1631059500000|2021-09-08 00:05:00|1028.25|1026.75|1028.47|1026.97|1028.51|1027.01|1028.2|1026.7|0
1631059800000|2021-09-08 00:10:00|1028.49|1026.99|1028.71|1027.21|1028.75|1027.25|1028.49|1026.99|0
1631060100000|2021-09-08 00:15:00|1028.72|1027.22|1028.1|1026.6|1028.8|1027.3|1027.98|1026.48|0
1631060400000|2021-09-08 00:20:00|1028.13|1026.63|1028.41|1026.91|1028.71|1027.21|1028.03|1026.53|0
1631060700000|2021-09-08 00:25:00|1028.4|1026.9|1028.39|1026.89|1028.66|1027.16|1028.29|1026.79|0
1631061000000|2021-09-08 00:30:00|1028.4|1026.9|1028.49|1026.99|1028.59|1027.09|1028.38|1026.88|0
1631061300000|2021-09-08 00:35:00|1028.5|1027|1028.59|1027.09|1028.6|1027.1|1028.48|1026.98|0
1631061600000|2021-09-08 00:40:00|1028.6|1027.1|1028.83|1027.33|1028.94|1027.44|1028.59|1027.09|0
1631061900000|2021-09-08 00:45:00|1028.84|1027.34|1028.98|1027.48|1029.04|1027.54|1028.83|1027.33|0
1631062200000|2021-09-08 00:50:00|1028.99|1027.49|1029.47|1027.97|1029.58|1028.08|1028.99|1027.49|0
1631062500000|2021-09-08 00:55:00|1029.48|1027.98|1029.67|1028.17|1029.77|1028.27|1029.36|1027.86|0
1631062800000|2021-09-08 01:00:00|1029.68|1028.18|1029.37|1027.87|1029.68|1028.18|1029.36|1027.86|0
1631063100000|2021-09-08 01:05:00|1029.38|1027.88|1029.67|1028.17|1029.77|1028.27|1029.26|1027.76|0
1631063400000|2021-09-08 01:10:00|1029.66|1028.16|1029.87|1028.37|1029.87|1028.37|1029.56|1028.06|0
1631063700000|2021-09-08 01:15:00|1029.88|1028.38|1029.77|1028.27|1030.02|1028.52|1029.46|1027.96|0
1631064000000|2021-09-08 01:20:00|1029.78|1028.28|1029.87|1028.37|1030.08|1028.58|1029.77|1028.27|0
1631064300000|2021-09-08 01:25:00|1029.89|1028.39|1029.87|1028.37|1030.18|1028.68|1029.81|1028.31|0
1631064600000|2021-09-08 01:30:00|1029.88|1028.38|1029.56|1028.06|1029.98|1028.48|1029.46|1027.96|0
1631064900000|2021-09-08 01:35:00|1029.54|1028.04|1030.1|1028.6|1030.14|1028.64|1029.45|1027.95|0
1631065200000|2021-09-08 01:40:00|1030.09|1028.59|1030.09|1028.59|1030.22|1028.72|1029.9|1028.4|0
1631065500000|2021-09-08 01:45:00|1030.05|1028.55|1030.12|1028.62|1030.22|1028.72|1029.9|1028.4|0
1631065800000|2021-09-08 01:50:00|1030.11|1028.61|1030.22|1028.72|1030.33|1028.83|1030.01|1028.51|0
1631066100000|2021-09-08 01:55:00|1030.23|1028.73|1030.2|1028.7|1030.32|1028.82|1030.14|1028.64|0
1631066400000|2021-09-08 02:00:00|1030.21|1028.71|1030.31|1028.81|1030.41|1028.91|1030.09|1028.59|0
1631066700000|2021-09-08 02:05:00|1030.3|1028.8|1030.31|1028.81|1030.52|1029.02|1030.2|1028.7|0
1631067000000|2021-09-08 02:10:00|1030.32|1028.82|1030.41|1028.91|1030.52|1029.02|1030.21|1028.71|0
1631067300000|2021-09-08 02:15:00|1030.38|1028.88|1030.21|1028.71|1030.38|1028.88|1029.99|1028.49|0
1631067600000|2021-09-08 02:20:00|1030.23|1028.73|1030.31|1028.81|1030.35|1028.85|1030.1|1028.6|0
1631067900000|2021-09-08 02:25:00|1030.32|1028.82|1030.41|1028.91|1030.52|1029.02|1030.31|1028.81|0
1631068200000|2021-09-08 02:30:00|1030.38|1028.88|1029.99|1028.49|1030.41|1028.91|1029.89|1028.39|0
1631068500000|2021-09-08 02:35:00|1029.96|1028.46|1029.79|1028.29|1029.96|1028.46|1029.68|1028.18|0
1631068800000|2021-09-08 02:40:00|1029.77|1028.27|1029.8|1028.3|1029.8|1028.3|1029.68|1028.18|0
1631069100000|2021-09-08 02:45:00|1029.83|1028.33|1029.9|1028.4|1030|1028.5|1029.83|1028.33|0
1631069400000|2021-09-08 02:50:00|1029.93|1028.43|1029.9|1028.4|1030.1|1028.6|1029.9|1028.4|0
1631069700000|2021-09-08 02:55:00|1029.93|1028.43|1029.78|1028.28|1030|1028.5|1029.78|1028.28|0
1631070000000|2021-09-08 03:00:00|1029.77|1028.27|1029.69|1028.19|1030|1028.5|1029.69|1028.19|0
1631070300000|2021-09-08 03:05:00|1029.71|1028.21|1029.9|1028.4|1029.91|1028.41|1029.71|1028.21|0
1631070600000|2021-09-08 03:10:00|1029.89|1028.39|1029.8|1028.3|1029.9|1028.4|1029.69|1028.19|0
1631070900000|2021-09-08 03:15:00|1029.81|1028.31|1029.67|1028.17|1030|1028.5|1029.67|1028.17|0
1631071200000|2021-09-08 03:20:00|1029.68|1028.18|1029.27|1027.77|1029.68|1028.18|1029.27|1027.77|0
1631071500000|2021-09-08 03:25:00|1029.26|1027.76|1029.12|1027.62|1029.33|1027.83|1028.92|1027.42|0
1631071800000|2021-09-08 03:30:00|1029.13|1027.63|1028.66|1027.16|1029.23|1027.73|1028.56|1027.06|0
1631072100000|2021-09-08 03:35:00|1028.67|1027.17|1028.14|1026.64|1028.68|1027.18|1028.14|1026.64|0
1631072400000|2021-09-08 03:40:00|1028.11|1026.61|1028.26|1026.76|1028.26|1026.76|1027.94|1026.44|0
1631072700000|2021-09-08 03:45:00|1028.24|1026.74|1028.59|1027.09|1028.59|1027.09|1028.17|1026.67|0
1631073000000|2021-09-08 03:50:00|1028.58|1027.08|1028.59|1027.09|1028.59|1027.09|1028.49|1026.99|0
1631073300000|2021-09-08 03:55:00|1028.58|1027.08|1028.59|1027.09|1028.64|1027.14|1028.48|1026.98|0
1631073600000|2021-09-08 04:00:00|1028.6|1027.1|1028.48|1026.98|1028.7|1027.2|1028.48|1026.98|0
1631073900000|2021-09-08 04:05:00|1028.51|1027.01|1028.58|1027.08|1028.59|1027.09|1028.48|1026.98|0
1631074200000|2021-09-08 04:10:00|1028.6|1027.1|1028.62|1027.12|1028.69|1027.19|1028.48|1026.98|0
1631074500000|2021-09-08 04:15:00|1028.61|1027.11|1028.58|1027.08|1028.68|1027.18|1028.53|1027.03|0
1631074800000|2021-09-08 04:20:00|1028.61|1027.11|1028.9|1027.4|1028.9|1027.4|1028.61|1027.11|0
1631075100000|2021-09-08 04:25:00|1028.89|1027.39|1028.9|1027.4|1028.9|1027.4|1028.79|1027.29|0
1631075400000|2021-09-08 04:30:00|1028.89|1027.39|1028.91|1027.41|1029.03|1027.53|1028.84|1027.34|0
1631075700000|2021-09-08 04:35:00|1028.93|1027.43|1028.96|1027.46|1029.02|1027.52|1028.91|1027.41|0
1631076000000|2021-09-08 04:40:00|1028.95|1027.45|1028.85|1027.35|1028.95|1027.45|1028.81|1027.31|0
1631076300000|2021-09-08 04:45:00|1028.87|1027.37|1028.91|1027.41|1028.91|1027.41|1028.8|1027.3|0
1631076600000|2021-09-08 04:50:00|1028.9|1027.4|1028.9|1027.4|1028.91|1027.41|1028.8|1027.3|0
1631076900000|2021-09-08 04:55:00|1028.91|1027.41|1028.81|1027.31|1028.91|1027.41|1028.75|1027.25|0
1631077200000|2021-09-08 05:00:00|1028.82|1027.32|1028.82|1027.32|1028.91|1027.41|1028.7|1027.2|0
1631077500000|2021-09-08 05:05:00|1028.81|1027.31|1028.9|1027.4|1029.01|1027.51|1028.64|1027.14|0
1631077800000|2021-09-08 05:10:00|1028.93|1027.43|1028.62|1027.12|1029.01|1027.51|1028.58|1027.08|0
1631078100000|2021-09-08 05:15:00|1028.61|1027.11|1029.43|1027.93|1029.43|1027.93|1028.58|1027.08|0
1631078400000|2021-09-08 05:20:00|1029.41|1027.91|1029.68|1028.18|1029.69|1028.19|1029.33|1027.83|0
1631078700000|2021-09-08 05:25:00|1029.67|1028.17|1029.58|1028.08|1029.73|1028.23|1029.37|1027.87|0
1631079000000|2021-09-08 05:30:00|1029.61|1028.11|1029.56|1028.06|1029.68|1028.18|1029.46|1027.96|0
1631079300000|2021-09-08 05:35:00|1029.57|1028.07|1030.09|1028.59|1030.09|1028.59|1029.57|1028.07|0
1631079600000|2021-09-08 05:40:00|1030.08|1028.58|1030.28|1028.78|1030.28|1028.78|1029.97|1028.47|0
1631079900000|2021-09-08 05:45:00|1030.25|1028.75|1030.07|1028.57|1030.28|1028.78|1030.07|1028.57|0
1631080200000|2021-09-08 05:50:00|1030.08|1028.58|1029.87|1028.37|1030.18|1028.68|1029.87|1028.37|0
1631080500000|2021-09-08 05:55:00|1029.88|1028.38|1030.09|1028.59|1030.09|1028.59|1029.76|1028.26|0
1631080800000|2021-09-08 06:00:00|1030.05|1028.55|1030.28|1028.78|1030.38|1028.88|1029.88|1028.38|0
1631081100000|2021-09-08 06:05:00|1030.25|1028.75|1030.07|1028.57|1030.39|1028.89|1029.96|1028.46|0
1631081400000|2021-09-08 06:10:00|1030.04|1028.54|1030.34|1028.84|1030.44|1028.94|1029.97|1028.47|0
1631081700000|2021-09-08 06:15:00|1030.33|1028.83|1030.16|1028.66|1030.36|1028.86|1030.06|1028.56|0
1631082000000|2021-09-08 06:20:00|1030.14|1028.64|1029.94|1028.44|1030.16|1028.66|1029.83|1028.33|0
1631082300000|2021-09-08 06:25:00|1029.93|1028.43|1029.72|1028.22|1030.15|1028.65|1029.72|1028.22|0
1631082600000|2021-09-08 06:30:00|1029.73|1028.23|1029.4|1027.9|1029.83|1028.33|1029.29|1027.79|0
1631082900000|2021-09-08 06:35:00|1029.39|1027.89|1028.66|1027.16|1029.39|1027.89|1028.66|1027.16|0
1631083200000|2021-09-08 06:40:00|1028.68|1027.18|1028.37|1026.87|1028.71|1027.21|1028.09|1026.59|0
1631083500000|2021-09-08 06:45:00|1028.36|1026.86|1027.62|1026.12|1028.36|1026.86|1027.52|1026.02|0
1631083800000|2021-09-08 06:50:00|1027.63|1026.13|1027.4|1025.9|1027.63|1026.13|1027.21|1025.71|0
1631084100000|2021-09-08 06:55:00|1027.41|1025.91|1028.14|1026.64|1028.17|1026.67|1027.1|1025.6|0
1631084400000|2021-09-08 07:00:00|1028.08|1026.58|1027.88|1026.38|1028.69|1027.19|1025.43|1023.93|35
1631084700000|2021-09-08 07:05:00|1027.85|1026.35|1026.18|1024.68|1027.85|1026.35|1025.26|1023.76|55
1631085000000|2021-09-08 07:10:00|1026.21|1024.71|1025.63|1024.13|1026.76|1025.26|1025.22|1023.72|33
1631085300000|2021-09-08 07:15:00|1025.6|1024.1|1027.26|1025.76|1027.26|1025.76|1024.91|1023.41|5
1631085600000|2021-09-08 07:20:00|1027.32|1025.82|1025.88|1024.38|1027.33|1025.83|1025.05|1023.55|50
1631085900000|2021-09-08 07:25:00|1025.87|1024.37|1025.58|1024.08|1025.9|1024.4|1024.42|1022.92|26
1631086200000|2021-09-08 07:30:00|1025.57|1024.07|1023.17|1021.92|1025.57|1024.07|1022.42|1021.21|26
1631086500000|2021-09-08 07:35:00|1022.92|1022.17|1022.92|1021.67|1023.42|1022.17|1022.42|1021.17|19
1631086800000|2021-09-08 07:40:00|1022.71|1021.46|1022.71|1021.71|1023.21|1021.96|1021.96|1020.71|0
1631087100000|2021-09-08 07:45:00|1022.46|1021.46|1021.96|1021.21|1022.71|1021.46|1021.71|1020.46|44
1631087400000|2021-09-08 07:50:00|1022.46|1020.96|1022.71|1021.96|1023.21|1022.21|1022.21|1020.96|80
1631087700000|2021-09-08 07:55:00|1022.46|1021.71|1021.71|1020.96|1022.71|1021.71|1021.71|1020.71|73
1631088000000|2021-09-08 08:00:00|1021.46|1020.46|1022.21|1020.96|1022.46|1021.21|1020.96|1020.21|26
1631088300000|2021-09-08 08:05:00|1021.96|1021.21|1022.21|1020.96|1022.96|1021.96|1021.96|1020.71|37
1631088600000|2021-09-08 08:10:00|1021.96|1021.21|1020.96|1019.71|1022.21|1021.21|1020.71|1019.71|14
1631088900000|2021-09-08 08:15:00|1020.71|1019.46|1018.71|1017.96|1020.71|1019.46|1018.71|1017.71|2308
1631089200000|2021-09-08 08:20:00|1018.46|1017.46|1018.96|1017.71|1019.46|1018.21|1018.21|1017.21|8
1631089500000|2021-09-08 08:25:00|1018.71|1017.46|1018.71|1017.46|1018.96|1017.71|1018.21|1017.21|9
1631089800000|2021-09-08 08:30:00|1018.46|1017.71|1018.96|1017.71|1019.21|1017.96|1017.96|1016.96|64
1631090100000|2021-09-08 08:35:00|1019.46|1017.96|1020.21|1018.96|1020.21|1019.21|1019.21|1017.71|16
1631090400000|2021-09-08 08:40:00|1019.96|1018.71|1019.71|1018.46|1019.96|1018.96|1018.96|1017.71|0
1631090700000|2021-09-08 08:45:00|1019.96|1018.71|1019.96|1018.71|1020.21|1019.21|1019.71|1018.46|0
1631091000000|2021-09-08 08:50:00|1019.71|1018.96|1019.71|1018.71|1019.96|1018.96|1019.71|1018.46|2
1631091300000|2021-09-08 08:55:00|1019.46|1018.96|1019.96|1018.71|1019.96|1018.96|1019.21|1018.21|8
1631091600000|2021-09-08 09:00:00|1019.71|1018.46|1019.96|1018.96|1020.21|1019.21|1019.71|1018.46|0
1631091900000|2021-09-08 09:05:00|1020.21|1018.71|1020.21|1018.96|1020.46|1019.46|1019.96|1018.71|6
1631092200000|2021-09-08 09:10:00|1019.96|1018.71|1019.96|1018.71|1019.96|1018.71|1019.46|1018.21|0
1631092500000|2021-09-08 09:15:00|1019.71|1018.46|1019.96|1018.96|1020.21|1018.96|1019.46|1018.21|1
1631092800000|2021-09-08 09:20:00|1019.71|1019.21|1020.21|1019.21|1020.46|1019.21|1019.71|1019.21|1
1631093100000|2021-09-08 09:25:00|1020.46|1019.46|1020.46|1019.21|1020.71|1019.46|1020.21|1019.21|6
1631093400000|2021-09-08 09:30:00|1020.71|1019.46|1020.71|1019.46|1020.96|1019.71|1020.46|1019.46|2
1631093700000|2021-09-08 09:35:00|1020.96|1019.71|1020.96|1019.71|1021.21|1019.96|1020.71|1019.46|3
1631094000000|2021-09-08 09:40:00|1021.21|1019.96|1020.96|1019.96|1021.21|1019.96|1020.46|1019.46|0
1631094300000|2021-09-08 09:45:00|1021.21|1019.71|1021.21|1019.96|1021.21|1020.21|1020.71|1019.46|5
1631094600000|2021-09-08 09:50:00|1021.46|1020.21|1021.71|1020.46|1021.96|1020.71|1021.21|1019.96|0
1631094900000|2021-09-08 09:55:00|1021.96|1020.71|1021.71|1020.71|1022.21|1021.21|1021.46|1020.21|1
1631095200000|2021-09-08 10:00:00|1021.96|1020.46|1022.46|1021.71|1022.46|1021.71|1021.71|1020.46|7
1631095500000|2021-09-08 10:05:00|1022.96||1022.71||1022.96||1022.71||5
1631095800000|2021-09-08 10:10:00|1022.96||1022.71||1022.96||1022.46||0
1631096100000|2021-09-08 10:15:00|1022.96|1021.96|1022.21|1021.46|1022.96|1021.96|1022.21|1021.46|5
1631096400000|2021-09-08 10:20:00|1022.71|1021.71|1022.71|1021.71|1022.96|1021.71|1022.46|1021.46|3
1631096700000|2021-09-08 10:25:00|1022.96|1021.96|1023.21|1022.46|1023.46|1022.46|1022.71|1021.96|11
1631097000000|2021-09-08 10:30:00|1023.71|1022.71|1024.46|1023.46|1024.71|1023.46|1023.71|1022.46|16
1631097300000|2021-09-08 10:35:00|1024.71|1023.71|1024.46|1023.71|1025.21|1023.96|1024.46|1023.46|14
1631097600000|2021-09-08 10:40:00|1024.21|1023.21|1024.46|1023.46|1024.96|1023.71|1023.96|1023.21|6
1631097900000|2021-09-08 10:45:00|1024.21|1023.21|1024.46|1023.21|1024.71|1023.46|1024.21|1022.96|0
1631098200000|2021-09-08 10:50:00|1024.71|1023.46|1024.71|1023.71|1025.21|1023.96|1024.46|1023.21|0
1631098500000|2021-09-08 10:55:00|1024.96|1023.46|1024.96|1023.96|1025.21|1024.21|1024.71|1023.46|0
1631098800000|2021-09-08 11:00:00|1025.21|1023.71|1025.21|1023.96|1025.46|1024.21|1024.96|1023.71|0
1631099100000|2021-09-08 11:05:00|1025.46|1024.21|1025.21|1023.96|1025.46|1024.21|1025.21|1023.96|4
1631099400000|2021-09-08 11:10:00|1025.46|1024.21|1025.46|1024.21|1025.71|1024.46|1025.21|1023.96|0
1631099700000|2021-09-08 11:15:00|1025.21|1024.46|1025.71|1024.46|1025.71|1024.71|1025.21|1024.21|2
1631100000000|2021-09-08 11:20:00|1025.46|1024.71|1025.46|1024.46|1025.46|1024.71|1025.46|1024.46|0
1631100300000|2021-09-08 11:25:00||1024.21||1024.71||1024.71||1024.21|0
1631100600000|2021-09-08 11:30:00|1025.96|1024.46|1025.96|1024.71|1025.96|1024.71|1025.46|1024.21|1
1631100900000|2021-09-08 11:35:00|1026.21|1024.96|1026.21|1024.96|1026.71|1025.46|1025.96|1024.71|0
1631101200000|2021-09-08 11:40:00|1026.35|1025.1|1026.6|1025.35|1026.6|1025.35|1026.35|1025.1|0
1631101500000|2021-09-08 11:45:00|1026.85|1025.6|1026.6|1025.35|1026.85|1025.6|1026.6|1025.35|6
1631101800000|2021-09-08 11:50:00|1026.85|1025.6|1027.1|1025.85|1027.35|1026.1|1026.6|1025.35|0
1631102100000|2021-09-08 11:55:00|1026.85|1026.1|1026.85|1025.85|1027.1|1026.1|1026.6|1025.35|0
1631102400000|2021-09-08 12:00:00|1027.1|1026.1|1027.1|1026.1|1027.1|1026.1|1027.1|1026.1|0
1631102700000|2021-09-08 12:05:00|1026.85|1025.85|1026.1|1024.85|1027.1|1025.85|1026.1|1024.85|1
1631103000000|2021-09-08 12:10:00|1026.35|1025.1|1025.85|1024.85|1026.6|1025.35|1025.6|1024.35|0
1631103300000|2021-09-08 12:15:00|1025.6|1024.6|1024.85|1023.85|1025.6|1024.6|1024.85|1023.6|0
1631103600000|2021-09-08 12:20:00|1024.6|1023.6|1024.1|1023.1|1024.85|1023.6|1024.1|1022.85|1
1631103900000|2021-09-08 12:25:00|1023.85|1022.85|1024.35|1023.1|1024.6|1023.35|1023.85|1022.6|5
1631104200000|2021-09-08 12:30:00|1024.1|1022.85|1024.1|1022.85|1024.1|1022.85|1023.6|1022.6|0
1631104500000|2021-09-08 12:35:00|1023.85|1022.6|1024.35|1023.1|1024.35|1023.1|1023.6|1022.6|0
1631104800000|2021-09-08 12:40:00|1024.1|1022.85|1024.35|1023.1|1024.6|1023.35|1023.85|1022.85|2
1631105100000|2021-09-08 12:45:00|1024.1|1023.35|1024.85|1023.6|1024.85|1023.6|1024.1|1022.85|0
1631105400000|2021-09-08 12:50:00|1024.6|1023.35|1024.6|1023.35|1024.6|1023.6|1023.85|1022.6|0
1631105700000|2021-09-08 12:55:00|1024.35|1023.1|1024.6|1023.35|1024.85|1023.6|1024.35|1023.1|0
1631106000000|2021-09-08 13:00:00|1024.85|1023.6|1024.35|1023.1|1024.85|1023.6|1024.35|1023.1|0
1631106300000|2021-09-08 13:05:00|1024.6|1023.35|1024.35|1023.1|1024.6|1023.35|1023.85|1022.85|0
1631106600000|2021-09-08 13:10:00|1024.1|1022.85|1023.85|1022.85|1024.35|1023.1|1023.6|1022.35|5
1631106900000|2021-09-08 13:15:00|1024.1|1022.6|1024.35|1023.1|1024.35|1023.1|1023.6|1022.35|250
1631107200000|2021-09-08 13:20:00|1024.6|1023.35|1024.85|1023.6|1025.35|1024.1|1024.6|1023.1|0
1631107500000|2021-09-08 13:25:00|1024.6|1023.35|1024.85|1023.85|1024.85|1023.85|1024.6|1023.35|5
1631107800000|2021-09-08 13:30:00|1025.1|1024.35|1025.35|1024.1|1025.85|1024.6|1024.85|1023.85|26
1631108100000|2021-09-08 13:35:00|1025.6|1024.35|1026.6|1025.35|1026.85|1025.6|1025.35|1024.1|0
1631108400000|2021-09-08 13:40:00|1026.85|1025.6|1026.1|1024.85|1027.1|1025.85|1026.1|1024.85|0
1631108700000|2021-09-08 13:45:00|1026.35|1025.1|1025.1|1023.85|1026.6|1025.35|1025.1|1023.85|0
1631109000000|2021-09-08 13:50:00|1025.35|1024.1|1025.35|1024.1|1025.85|1024.6|1024.85|1023.85|0
1631109300000|2021-09-08 13:55:00|1025.6|1024.35|1025.6|1024.85|1026.1|1024.85|1025.6|1024.35|7
1631109600000|2021-09-08 14:00:00|1026.1|1024.6|1025.85|1024.85|1026.6|1025.35|1025.85|1024.6|1
1631109900000|2021-09-08 14:05:00|1026.1|1024.6|1026.35|1025.35|1026.6|1025.35|1025.1|1023.85|0
1631110200000|2021-09-08 14:10:00|1026.22|1025.22|1025.47|1024.47|1026.47|1025.22|1025.22|1024.22|0
1631110500000|2021-09-08 14:15:00|1025.72|1024.22|1024.56|1023.06|1026.47|1025.22|1024.56|1023.06|18
1631110800000|2021-09-08 14:20:00|1024.57|1023.07|1024.41|1022.91|1025.09|1023.59|1024.3|1022.8|0
1631111100000|2021-09-08 14:25:00|1024.4|1022.9|1023.63|1022.13|1024.41|1022.91|1023.57|1022.07|126
1631111400000|2021-09-08 14:30:00|1023.65|1022.15|1022.37|1020.87|1023.88|1022.38|1022.37|1020.87|292
1631111700000|2021-09-08 14:35:00|1022.29|1020.79|1021.32|1019.82|1022.66|1021.16|1021.02|1019.52|0
1631112000000|2021-09-08 14:40:00|1021.28|1019.78|1020.76|1019.26|1021.34|1019.84|1020.07|1018.57|0
1631112300000|2021-09-08 14:45:00|1020.73|1019.23|1022.01|1020.51|1022.01|1020.51|1020.19|1018.69|0
1631112600000|2021-09-08 14:50:00|1021.92|1020.42|1019.91|1018.41|1021.92|1020.42|1019.75|1018.25|0
1631112900000|2021-09-08 14:55:00|1019.9|1018.4|1021.13|1019.63|1021.65|1020.15|1019.62|1018.12|0
1631113200000|2021-09-08 15:00:00|1021.05|1019.55|1022.09|1020.59|1022.26|1020.76|1020.93|1019.43|0
1631113500000|2021-09-08 15:05:00|1022.1|1020.6|1021.84|1020.34|1022.54|1021.04|1021.57|1020.07|0
1631113800000|2021-09-08 15:10:00|1021.83|1020.33|1022.7|1021.2|1022.8|1021.3|1021.8|1020.3|0
1631114100000|2021-09-08 15:15:00|1022.69|1021.19|1022.56|1021.06|1023.13|1021.63|1022.4|1020.9|0
1631114400000|2021-09-08 15:20:00|1022.57|1021.07|1022.75|1021.25|1022.86|1021.36|1022.33|1020.83|0
1631114700000|2021-09-08 15:25:00|1022.67|1021.17|1022.15|1020.65|1022.77|1021.27|1022|1020.5|0
1631115000000|2021-09-08 15:30:00|1022.17|1020.67|1021.13|1019.63|1022.52|1021.02|1020.87|1019.37|0
1631115300000|2021-09-08 15:35:00|1021.05|1019.55|1021.11|1019.61|1021.61|1020.11|1020.95|1019.45|0
1631115600000|2021-09-08 15:40:00|1021.13|1019.63|1020.85|1019.35|1021.21|1019.71|1020.8|1019.3|0
1631115900000|2021-09-08 15:45:00|1020.87|1019.37|1020.56|1019.06|1021.65|1020.15|1020.48|1018.98|0
1631116200000|2021-09-08 15:50:00|1020.48|1018.98|1020.35|1018.85|1020.67|1019.17|1020.15|1018.65|0
1631116500000|2021-09-08 15:55:00|1020.32|1018.82|1020.76|1019.26|1020.95|1019.45|1020.24|1018.74|0
1631116800000|2021-09-08 16:00:00|1020.74|1019.24|1021.29|1019.79|1021.89|1020.39|1020.46|1018.96|0
1631117100000|2021-09-08 16:05:00|1021.28|1019.78|1022.28|1020.78|1022.39|1020.89|1021.28|1019.78|0
1631117400000|2021-09-08 16:10:00|1022.36|1020.86|1022.65|1021.15|1022.9|1021.4|1022.15|1020.65|0
1631117700000|2021-09-08 16:15:00|1022.67|1021.17|1023.11|1021.61|1023.11|1021.61|1022.64|1021.14|0
1631118000000|2021-09-08 16:20:00|1023.19|1021.69|1022.99|1021.49|1023.37|1021.87|1022.78|1021.28|0
1631118300000|2021-09-08 16:25:00|1022.98|1021.48|1022.94|1021.44|1023.35|1021.85|1022.62|1021.12|0
1631118600000|2021-09-08 16:30:00|1022.93|1021.43|1022.58|1021.08|1022.96|1021.46|1022.54|1021.04|0
1631118900000|2021-09-08 16:35:00|1022.6|1021.1|1022.15|1020.65|1022.7|1021.2|1022.11|1020.61|0
1631119200000|2021-09-08 16:40:00|1022.16|1020.66|1022.26|1020.76|1022.63|1021.13|1022.15|1020.65|0
1631119500000|2021-09-08 16:45:00|1022.24|1020.74|1021.98|1020.48|1022.24|1020.74|1021.53|1020.03|0
1631119800000|2021-09-08 16:50:00|1022|1020.5|1021.81|1020.31|1022.03|1020.53|1021.68|1020.18|0
1631120100000|2021-09-08 16:55:00|1021.79|1020.29|1021.64|1020.14|1021.93|1020.43|1021.56|1020.06|0
1631120400000|2021-09-08 17:00:00|1021.66|1020.16|1021.77|1020.27|1021.89|1020.39|1021.45|1019.95|0
1631120700000|2021-09-08 17:05:00|1021.79|1020.29|1021.4|1019.9|1022.28|1020.78|1021.36|1019.86|0
1631121000000|2021-09-08 17:10:00|1021.42|1019.92|1021.32|1019.82|1021.5|1020|1021.21|1019.71|0
1631121300000|2021-09-08 17:15:00|1021.3|1019.8|1021.64|1020.14|1021.64|1020.14|1021.21|1019.71|0
1631121600000|2021-09-08 17:20:00|1021.63|1020.13|1021.48|1019.98|1021.87|1020.37|1021.35|1019.85|0
1631121900000|2021-09-08 17:25:00|1021.46|1019.96|1022.1|1020.6|1022.1|1020.6|1021.46|1019.96|0
1631122200000|2021-09-08 17:30:00|1022.08|1020.58|1021.85|1020.35|1022.32|1020.82|1021.85|1020.35|0
1631122500000|2021-09-08 17:35:00|1021.87|1020.37|1021.77|1020.27|1021.97|1020.47|1021.69|1020.19|0
1631122800000|2021-09-08 17:40:00|1021.79|1020.29|1021.9|1020.4|1021.92|1020.42|1021.75|1020.25|0
1631123100000|2021-09-08 17:45:00|1021.92|1020.42|1021.82|1020.32|1021.97|1020.47|1021.68|1020.18|0
1631123400000|2021-09-08 17:50:00|1021.78|1020.28|1021.67|1020.17|1021.96|1020.46|1021.53|1020.03|0
1631123700000|2021-09-08 17:55:00|1021.69|1020.19|1021.37|1019.87|1021.69|1020.19|1021.35|1019.85|0
1631124000000|2021-09-08 18:00:00|1021.38|1019.88|1022.17|1020.67|1022.64|1021.14|1021.37|1019.87|0
1631124300000|2021-09-08 18:05:00|1022.19|1020.69|1021.98|1020.48|1022.43|1020.93|1021.8|1020.3|0
1631124600000|2021-09-08 18:10:00|1022|1020.5|1022.41|1020.91|1022.43|1020.93|1021.94|1020.44|0
1631124900000|2021-09-08 18:15:00|1022.43|1020.93|1021.76|1020.26|1022.49|1020.99|1021.75|1020.25|0
1631125200000|2021-09-08 18:20:00|1021.78|1020.28|1021.55|1020.05|1021.94|1020.44|1021.55|1020.05|0
1631125500000|2021-09-08 18:25:00|1021.57|1020.07|1021.92|1020.42|1021.96|1020.46|1021.49|1019.99|0
1631125800000|2021-09-08 18:30:00|1021.88|1020.38|1021.97|1020.47|1021.99|1020.49|1021.6|1020.1|0
1631126100000|2021-09-08 18:35:00|1021.96|1020.46|1021.84|1020.34|1021.97|1020.47|1021.62|1020.12|0
1631126400000|2021-09-08 18:40:00|1021.86|1020.36|1022.07|1020.57|1022.07|1020.57|1021.57|1020.07|0
1631126700000|2021-09-08 18:45:00|1022.09|1020.59|1021.7|1020.2|1022.17|1020.67|1021.59|1020.09|0
1631127000000|2021-09-08 18:50:00|1021.72|1020.22|1021.81|1020.31|1021.93|1020.43|1021.59|1020.09|0
1631127300000|2021-09-08 18:55:00|1021.83|1020.33|1022.15|1020.65|1022.25|1020.75|1021.81|1020.31|0
1631127600000|2021-09-08 19:00:00|1022.17|1020.67|1022.33|1020.83|1022.45|1020.95|1021.84|1020.34|0
1631127900000|2021-09-08 19:05:00|1022.35|1020.85|1022.54|1021.04|1022.64|1021.14|1022.12|1020.62|0
1631128200000|2021-09-08 19:10:00|1022.58|1021.08|1022.82|1021.32|1022.92|1021.42|1022.43|1020.93|0
1631128500000|2021-09-08 19:15:00|1022.83|1021.33|1022.67|1021.17|1022.95|1021.45|1022.67|1021.17|0
1631128800000|2021-09-08 19:20:00|1022.69|1021.19|1022.41|1020.91|1022.8|1021.3|1022.4|1020.9|0
1631129100000|2021-09-08 19:25:00|1022.4|1020.9|1021.96|1020.46|1022.45|1020.95|1021.96|1020.46|0
1631129400000|2021-09-08 19:30:00|1021.97|1020.47|1021.98|1020.48|1022.17|1020.67|1021.81|1020.31|0
1631129700000|2021-09-08 19:35:00|1021.96|1020.46|1021.81|1020.31|1022.06|1020.56|1021.75|1020.25|0
1631130000000|2021-09-08 19:40:00|1021.83|1020.33|1022.17|1020.67|1022.3|1020.8|1021.67|1020.17|0
1631130300000|2021-09-08 19:45:00|1022.13|1020.63|1021.75|1020.25|1022.32|1020.82|1021.75|1020.25|0
1631130600000|2021-09-08 19:50:00|1021.86|1020.36|1022.38|1020.88|1022.38|1020.88|1021.86|1020.36|0
1631130900000|2021-09-08 19:55:00|1022.33|1020.83|1022.17|1020.67|1022.51|1021.01|1021.94|1020.44|0
1631131200000|2021-09-08 20:00:00|1022.35|1020.85|1022.02|1020.52|1022.35|1020.85|1021.93|1020.43|0
1631131500000|2021-09-08 20:05:00|1022.03|1020.53|1021.93|1020.43|1022.07|1020.57|1021.89|1020.39|0
1631131800000|2021-09-08 20:10:00|1021.89|1020.39|1022.02|1020.52|1022.07|1020.57|1021.84|1020.34|0
1631132100000|2021-09-08 20:15:00|1022.03|1020.53|1021.93|1020.43|1022.07|1020.57|1021.93|1020.43|0
1631132400000|2021-09-08 20:20:00|1021.94|1020.44|1021.93|1020.43|1021.98|1020.48|1021.93|1020.43|0
1631132700000|2021-09-08 20:25:00|1021.94|1020.44|1022.02|1020.52|1022.02|1020.52|1021.94|1020.44|0
1631133000000|2021-09-08 20:30:00|1022.03|1020.53|1021.98|1020.48|1022.07|1020.57|1021.98|1020.48|0
1631133300000|2021-09-08 20:35:00|1021.97|1020.47|1021.98|1020.48|1021.98|1020.48|1021.93|1020.43|0
1631133600000|2021-09-08 20:40:00|1021.97|1020.47|1022.02|1020.52|1022.02|1020.52|1021.93|1020.43|0
1631133900000|2021-09-08 20:45:00|1022.01|1020.51|1021.93|1020.43|1022.01|1020.51|1021.93|1020.43|0
1631134500000|2021-09-08 20:55:00|1021.94|1020.44|1021.97|1020.47|1022|1020.5|1021.93|1020.43|0
1631134800000|2021-09-08 21:00:00|1021.99|1020.49|1021.96|1020.46|1021.99|1020.49|1021.92|1020.42|0
1631135100000|2021-09-08 21:05:00|1021.97|1020.47|1021.97|1020.47|1021.97|1020.47|1021.97|1020.47|0
1631135400000|2021-09-08 21:10:00|1021.96|1020.46|1021.9|1020.4|1021.96|1020.46|1021.86|1020.36|0
1631135700000|2021-09-08 21:15:00|1021.92|1020.42|1021.92|1020.42|1021.92|1020.42|1021.9|1020.4|0
1631136000000|2021-09-08 21:20:00|1021.9|1020.4|1021.9|1020.4|1021.92|1020.42|1021.9|1020.4|0
1631136300000|2021-09-08 21:25:00|1021.92|1020.42|1021.92|1020.42|1021.92|1020.42|1021.92|1020.42|0
1631136600000|2021-09-08 21:30:00|1021.9|1020.4|1021.9|1020.4|1021.9|1020.4|1021.9|1020.4|0
1631136900000|2021-09-08 21:35:00|1021.92|1020.42|1021.9|1020.4|1021.92|1020.42|1021.9|1020.4|0
1631137200000|2021-09-08 21:40:00|1021.92|1020.42|1021.92|1020.42|1021.92|1020.42|1021.92|1020.42|0
1631137500000|2021-09-08 21:45:00|1021.9|1020.4|1021.9|1020.4|1021.92|1020.42|1021.9|1020.4|0
1631138100000|2021-09-08 21:55:00|1021.88|1020.38|1021.85|1020.35|1021.9|1020.4|1021.85|1020.35|0
1631138400000|2021-09-08 22:00:00|1021.84|1020.34|1021.75|1020.25|1022.04|1020.54|1021.75|1020.25|0
1631138700000|2021-09-08 22:05:00|1021.76|1020.26|1021.75|1020.25|1021.89|1020.39|1021.75|1020.25|0
1631139000000|2021-09-08 22:10:00|1021.76|1020.26|1021.75|1020.25|1021.8|1020.3|1021.71|1020.21|0
1631139300000|2021-09-08 22:15:00|1021.76|1020.26|1021.75|1020.25|1021.84|1020.34|1021.75|1020.25|0
1631139600000|2021-09-08 22:20:00|1021.76|1020.26|1021.75|1020.25|1021.8|1020.3|1021.75|1020.25|0
1631139900000|2021-09-08 22:25:00|1021.76|1020.26|1021.75|1020.25|1021.8|1020.3|1021.66|1020.16|0
1631140200000|2021-09-08 22:30:00|1021.71|1020.21|1021.47|1019.97|1021.71|1020.21|1021.47|1019.97|0
1631140500000|2021-09-08 22:35:00|1021.48|1019.98|1021.51|1020.01|1021.58|1020.08|1021.47|1019.97|0
1631140800000|2021-09-08 22:40:00|1021.5|1020|1021.51|1020.01|1021.58|1020.08|1021.47|1019.97|0
1631141100000|2021-09-08 22:45:00|1021.52|1020.02|1021.47|1019.97|1021.58|1020.08|1021.47|1019.97|0
1631141400000|2021-09-08 22:50:00|1021.46|1019.96|1021.42|1019.92|1021.47|1019.97|1021.38|1019.88|0
1631141700000|2021-09-08 22:55:00|1021.38|1019.88|1021.42|1019.92|1021.42|1019.92|1021.33|1019.83|0
1631142000000|2021-09-08 23:00:00|1021.38|1019.88|1021.29|1019.79|1021.42|1019.92|1021.24|1019.74|0
1631142300000|2021-09-08 23:05:00|1021.28|1019.78|1021.38|1019.88|1021.38|1019.88|1021.24|1019.74|0
1631142600000|2021-09-08 23:10:00|1021.39|1019.89|1021.38|1019.88|1021.42|1019.92|1021.33|1019.83|0
1631142900000|2021-09-08 23:15:00|1021.39|1019.89|1021.47|1019.97|1021.51|1020.01|1021.39|1019.89|0
1631143200000|2021-09-08 23:20:00|1021.46|1019.96|1021.47|1019.97|1021.51|1020.01|1021.42|1019.92|0
1631143500000|2021-09-08 23:25:00|1021.46|1019.96|1021.29|1019.79|1021.46|1019.96|1021.29|1019.79|0
1631143800000|2021-09-08 23:30:00|1021.28|1019.78|1021.24|1019.74|1021.33|1019.83|1021.2|1019.7|0
1631144100000|2021-09-08 23:35:00|1021.22|1019.72|1021.11|1019.61|1021.24|1019.74|1021.11|1019.61|0
1631144400000|2021-09-08 23:40:00|1021.1|1019.6|1021.29|1019.79|1021.29|1019.79|1021.07|1019.57|0
1631144700000|2021-09-08 23:45:00|1021.3|1019.8|1021.51|1020.01|1021.62|1020.12|1021.3|1019.8|0
1631145000000|2021-09-08 23:50:00|1021.5|1020|1021.38|1019.88|1021.51|1020.01|1021.38|1019.88|0
1631145300000|2021-09-08 23:55:00|1021.39|1019.89|1021.29|1019.79|1021.42|1019.92|1021.2|1019.7|0
1631145600000|2021-09-09 00:00:00|1021.3|1019.8|1021.47|1019.97|1021.51|1020.01|1021.24|1019.74|0
1631145900000|2021-09-09 00:05:00|1021.46|1019.96|1021.47|1019.97|1021.75|1020.25|1021.42|1019.92|0
1631146200000|2021-09-09 00:10:00|1021.46|1019.96|1021.2|1019.7|1021.62|1020.12|1021.2|1019.7|0
1631146500000|2021-09-09 00:15:00|1021.21|1019.71|1020.68|1019.18|1021.24|1019.74|1020.57|1019.07|0
1631146800000|2021-09-09 00:20:00|1020.67|1019.17|1020.88|1019.38|1020.99|1019.49|1020.57|1019.07|0
1631147100000|2021-09-09 00:25:00|1020.91|1019.41|1021.19|1019.69|1021.2|1019.7|1020.91|1019.41|0
1631147400000|2021-09-09 00:30:00|1021.18|1019.68|1021.07|1019.57|1021.19|1019.69|1020.87|1019.37|0
1631147700000|2021-09-09 00:35:00|1021.1|1019.6|1021.06|1019.56|1021.17|1019.67|1021.06|1019.56|0
1631148000000|2021-09-09 00:40:00|1021.05|1019.55|1020.83|1019.33|1021.05|1019.55|1020.73|1019.23|0
1631148300000|2021-09-09 00:45:00|1020.8|1019.3|1020.06|1018.56|1020.94|1019.44|1020|1018.5|0
1631148600000|2021-09-09 00:50:00|1020.03|1018.53|1019.75|1018.25|1020.19|1018.69|1019.69|1018.19|0
1631148900000|2021-09-09 00:55:00|1019.76|1018.26|1019.96|1018.46|1020.07|1018.57|1019.76|1018.26|0
1631149200000|2021-09-09 01:00:00|1019.95|1018.45|1019.97|1018.47|1019.97|1018.47|1019.52|1018.02|0
1631149500000|2021-09-09 01:05:00|1019.98|1018.48|1020.28|1018.78|1020.39|1018.89|1019.87|1018.37|0
1631149800000|2021-09-09 01:10:00|1020.26|1018.76|1020.51|1019.01|1020.62|1019.12|1020.17|1018.67|0
1631150100000|2021-09-09 01:15:00|1020.52|1019.02|1020.72|1019.22|1020.73|1019.23|1020.35|1018.85|0
1631150400000|2021-09-09 01:20:00|1020.73|1019.23|1020.5|1019|1020.93|1019.43|1020.5|1019|0
1631150700000|2021-09-09 01:25:00|1020.51|1019.01|1020.55|1019.05|1020.71|1019.21|1020.4|1018.9|0
1631151000000|2021-09-09 01:30:00|1020.56|1019.06|1020.59|1019.09|1020.92|1019.42|1020.06|1018.56|0
1631151300000|2021-09-09 01:35:00|1020.56|1019.06|1020.01|1018.51|1020.81|1019.31|1019.85|1018.35|0
1631151600000|2021-09-09 01:40:00|1019.99|1018.49|1019.87|1018.37|1020.08|1018.58|1019.53|1018.03|0
1631151900000|2021-09-09 01:45:00|1019.89|1018.39|1020.03|1018.53|1020.09|1018.59|1019.66|1018.16|0
1631152200000|2021-09-09 01:50:00|1020.02|1018.52|1020.4|1018.9|1020.52|1019.02|1019.98|1018.48|0
1631152500000|2021-09-09 01:55:00|1020.37|1018.87|1020.5|1019|1020.6|1019.1|1020.18|1018.68|0
1631152800000|2021-09-09 02:00:00|1020.49|1018.99|1020.92|1019.42|1021.05|1019.55|1020.39|1018.89|0
1631153100000|2021-09-09 02:05:00|1020.91|1019.41|1020.82|1019.32|1020.93|1019.43|1020.7|1019.2|0
1631153400000|2021-09-09 02:10:00|1020.84|1019.34|1021.15|1019.65|1021.19|1019.69|1020.84|1019.34|0
1631153700000|2021-09-09 02:15:00|1021.16|1019.66|1021.04|1019.54|1021.25|1019.75|1021.03|1019.53|0
1631154000000|2021-09-09 02:20:00|1021.07|1019.57|1020.72|1019.22|1021.14|1019.64|1020.71|1019.21|0
1631154300000|2021-09-09 02:25:00|1020.71|1019.21|1020.83|1019.33|1020.93|1019.43|1020.51|1019.01|0
1631154600000|2021-09-09 02:30:00|1020.84|1019.34|1020.51|1019.01|1020.93|1019.43|1020.5|1019|0
1631154900000|2021-09-09 02:35:00|1020.5|1019|1020.82|1019.32|1020.83|1019.33|1020.4|1018.9|0
1631155200000|2021-09-09 02:40:00|1020.81|1019.31|1020.5|1019|1020.83|1019.33|1020.39|1018.89|0
1631155500000|2021-09-09 02:45:00|1020.49|1018.99|1019.88|1018.38|1020.49|1018.99|1019.88|1018.38|0
1631155800000|2021-09-09 02:50:00|1019.87|1018.37|1019.47|1017.97|1019.88|1018.38|1019.47|1017.97|0
1631156100000|2021-09-09 02:55:00|1019.48|1017.98|1019.49|1017.99|1019.59|1018.09|1019.35|1017.85|0
1631156400000|2021-09-09 03:00:00|1019.48|1017.98|1019.7|1018.2|1019.71|1018.21|1019.43|1017.93|0
1631156700000|2021-09-09 03:05:00|1019.71|1018.21|1019.95|1018.45|1020.01|1018.51|1019.71|1018.21|0
1631157000000|2021-09-09 03:10:00|1019.93|1018.43|1019.58|1018.08|1019.95|1018.45|1019.58|1018.08|0
1631157300000|2021-09-09 03:15:00|1019.57|1018.07|1019.18|1017.68|1019.58|1018.08|1019.14|1017.64|0
1631157600000|2021-09-09 03:20:00|1019.17|1017.67|1018.58|1017.08|1019.26|1017.76|1018.46|1016.96|0
1631157900000|2021-09-09 03:25:00|1018.57|1017.07|1018.79|1017.29|1018.84|1017.34|1018.25|1016.75|0
1631158200000|2021-09-09 03:30:00|1018.76|1017.26|1019.11|1017.61|1019.11|1017.61|1018.68|1017.18|0
1631158500000|2021-09-09 03:35:00|1019.08|1017.58|1019.22|1017.72|1019.33|1017.83|1019.01|1017.51|0
1631158800000|2021-09-09 03:40:00|1019.24|1017.74|1019.22|1017.72|1019.33|1017.83|1019.22|1017.72|0
1631159100000|2021-09-09 03:45:00|1019.21|1017.71|1019.11|1017.61|1019.37|1017.87|1019.1|1017.6|0
1631159400000|2021-09-09 03:50:00|1019.12|1017.62|1019.26|1017.76|1019.42|1017.92|1019.1|1017.6|0
1631159700000|2021-09-09 03:55:00|1019.27|1017.77|1019.21|1017.71|1019.42|1017.92|1019.2|1017.7|0
1631160000000|2021-09-09 04:00:00|1019.2|1017.7|1019.21|1017.71|1019.21|1017.71|1019.1|1017.6|0
1631160300000|2021-09-09 04:05:00|1019.24|1017.74|1019.24|1017.74|1019.42|1017.92|1019.2|1017.7|0
1631160600000|2021-09-09 04:10:00|1019.22|1017.72|1019.45|1017.95|1019.45|1017.95|1019.08|1017.58|0
1631160900000|2021-09-09 04:15:00|1019.43|1017.93|1019.39|1017.89|1019.5|1018|1019.28|1017.78|0
1631161200000|2021-09-09 04:20:00|1019.38|1017.88|1019.05|1017.55|1019.38|1017.88|1019.05|1017.55|0
1631161500000|2021-09-09 04:25:00|1019.03|1017.53|1019.1|1017.6|1019.27|1017.77|1018.99|1017.49|0
1631161800000|2021-09-09 04:30:00|1019.12|1017.62|1019.1|1017.6|1019.27|1017.77|1019.05|1017.55|0
1631162100000|2021-09-09 04:35:00|1019.12|1017.62|1018.84|1017.34|1019.16|1017.66|1018.73|1017.23|0
1631162400000|2021-09-09 04:40:00|1018.85|1017.35|1018.43|1016.93|1018.89|1017.39|1018.25|1016.75|0
1631162700000|2021-09-09 04:45:00|1018.44|1016.94|1017.99|1016.49|1018.65|1017.15|1017.89|1016.39|0
1631163000000|2021-09-09 04:50:00|1017.89|1016.39|1018.1|1016.6|1018.15|1016.65|1017.89|1016.39|0
1631163300000|2021-09-09 04:55:00|1018.11|1016.61|1018.41|1016.91|1018.42|1016.92|1018.1|1016.6|0
1631163600000|2021-09-09 05:00:00|1018.42|1016.92|1018|1016.5|1018.42|1016.92|1017.79|1016.29|0
1631163900000|2021-09-09 05:05:00|1017.99|1016.49|1018.15|1016.65|1018.31|1016.81|1017.89|1016.39|0
1631164200000|2021-09-09 05:10:00|1018.13|1016.63|1017.89|1016.39|1018.32|1016.82|1017.8|1016.3|0
1631164500000|2021-09-09 05:15:00|1017.92|1016.42|1018.3|1016.8|1018.31|1016.81|1017.89|1016.39|0
1631164800000|2021-09-09 05:20:00|1018.31|1016.81|1017.9|1016.4|1018.31|1016.81|1017.9|1016.4|0
1631165100000|2021-09-09 05:25:00|1017.93|1016.43|1017.33|1015.83|1018.11|1016.61|1017.22|1015.72|0
1631165400000|2021-09-09 05:30:00|1017.32|1015.82|1016.8|1015.3|1017.55|1016.05|1016.7|1015.2|0
1631165700000|2021-09-09 05:35:00|1016.81|1015.31|1017.25|1015.75|1017.25|1015.75|1016.32|1014.82|0
1631166000000|2021-09-09 05:40:00|1017.24|1015.74|1016.72|1015.22|1017.34|1015.84|1016.72|1015.22|0
1631166300000|2021-09-09 05:45:00|1016.75|1015.25|1017.47|1015.97|1017.67|1016.17|1016.61|1015.11|0
1631166600000|2021-09-09 05:50:00|1017.46|1015.96|1017.23|1015.73|1017.57|1016.07|1017.03|1015.53|0
1631166900000|2021-09-09 05:55:00|1017.24|1015.74|1016.59|1015.09|1017.34|1015.84|1016.59|1015.09|0
1631167200000|2021-09-09 06:00:00|1016.56|1015.06|1017.69|1016.19|1017.69|1016.19|1016.49|1014.99|0
1631167500000|2021-09-09 06:05:00|1017.68|1016.18|1017.01|1015.51|1018|1016.5|1016.79|1015.29|0
1631167800000|2021-09-09 06:10:00|1017.05|1015.55|1017.92|1016.42|1017.98|1016.48|1016.9|1015.4|0
1631168100000|2021-09-09 06:15:00|1017.88|1016.38|1017.97|1016.47|1018.39|1016.89|1017.82|1016.32|0
1631168400000|2021-09-09 06:20:00|1018|1016.5|1018.51|1017.01|1018.93|1017.43|1018|1016.5|0
1631168700000|2021-09-09 06:25:00|1018.47|1016.97|1018.35|1016.85|1018.75|1017.25|1018.32|1016.82|0
1631169000000|2021-09-09 06:30:00|1018.42|1016.92|1017.58|1016.08|1018.63|1017.13|1017.47|1015.97|0
1631169300000|2021-09-09 06:35:00|1017.59|1016.09|1017.16|1015.66|1017.79|1016.29|1017.06|1015.56|0
1631169600000|2021-09-09 06:40:00|1017.15|1015.65|1016.64|1015.14|1017.26|1015.76|1016.53|1015.03|0
1631169900000|2021-09-09 06:45:00|1016.61|1015.11|1016.69|1015.19|1017.05|1015.55|1016.43|1014.93|0
1631170200000|2021-09-09 06:50:00|1016.66|1015.16|1016.18|1014.68|1016.93|1015.43|1016.18|1014.68|0
1631170500000|2021-09-09 06:55:00|1016.21|1014.71|1017.44|1015.94|1017.45|1015.95|1016.07|1014.57|0
1631170800000|2021-09-09 07:00:00|1017.41|1015.91|1017.22|1014.72|1018.47|1016.47|1016.05|1014.47|10
1631171100000|2021-09-09 07:05:00|1016.97|1014.47|1017.47|1014.97|1017.72|1015.22|1016.47|1013.97|10
1631171400000|2021-09-09 07:10:00|1017.22|1015.22|1019.72|1018.47|1019.72|1018.47|1016.47|1015.22|72
1631171700000|2021-09-09 07:15:00|1019.97|1018.72|1020.72|1019.47|1021.22|1019.97|1019.97|1018.72|17
1631172000000|2021-09-09 07:20:00|1020.97|1019.72|1021.72|1020.97|1021.97|1020.97|1020.72|1019.47|7
1631172300000|2021-09-09 07:25:00|1021.47|1020.72|1021.72|1020.47|1021.72|1020.72|1020.97|1019.97|13
1631172600000|2021-09-09 07:30:00|1021.97|1020.72|1021.22|1019.97|1022.22|1020.97|1020.97|1019.72|0
1631172900000|2021-09-09 07:35:00|1021.47|1020.22|1019.22|1017.97|1021.47|1020.22|1018.22|1017.47|16
1631173200000|2021-09-09 07:40:00|1019.03|1017.78|1018.28|1017.53|1019.28|1018.03|1018.28|1017.28|9
1631173500000|2021-09-09 07:45:00|1018.78|1017.28|1019.03|1017.78|1019.53|1018.28|1018.78|1017.03|18
1631173800000|2021-09-09 07:50:00|1018.78|1017.53|1021.28|1020.03|1021.53|1020.53|1018.53|1017.28|8
1631174100000|2021-09-09 07:55:00|1021.03|1019.78|1021.28|1020.03|1021.53|1020.28|1020.03|1018.78|13
1631174400000|2021-09-09 08:00:00|1021.53|1020.28|1022.03|1020.78|1022.53|1021.28|1021.28|1020.03|1
1631174700000|2021-09-09 08:05:00|1022.28|1021.03|1020.53|1019.28|1022.28|1021.03|1020.28|1019.03|2
1631175000000|2021-09-09 08:10:00|1020.28|1019.03|1021.03|1019.78|1021.03|1019.78|1020.03|1019.03|0
1631175300000|2021-09-09 08:15:00|1021.28|1020.03|1021.28|1020.03|1021.53|1020.28|1020.28|1019.53|5
1631175600000|2021-09-09 08:20:00|1021.03|1019.78|1020.53|1019.28|1021.28|1020.03|1020.28|1019.03|0
1631175900000|2021-09-09 08:25:00|1020.28|1019.03|1020.03|1019.03|1020.78|1019.53|1020.03|1018.78|0
1631176200000|2021-09-09 08:30:00|1020.28|1019.28|1021.28|1020.03|1021.53|1020.28|1020.03|1019.28|1
1631176500000|2021-09-09 08:35:00|1021.53|1020.28|1020.78|1019.53|1021.53|1020.28|1020.53|1019.28|0
1631176800000|2021-09-09 08:40:00|1020.53|1019.28|1020.03|1019.03|1021.03|1019.78|1020.03|1019.03|0
1631177100000|2021-09-09 08:45:00|1020.28||1020.28||1020.28||1020.03||0
1631177400000|2021-09-09 08:50:00|1020.03|1019.28|1020.53|1019.53|1020.53|1019.53|1020.03|1019.28|0
1631177700000|2021-09-09 08:55:00|1020.28|1019.28|1020.53|1019.28|1020.78|1019.78|1019.78|1019.03|39
1631178000000|2021-09-09 09:00:00|1020.28|1019.53|1019.78|1018.53|1020.53|1019.53|1019.28|1018.53|42
1631178300000|2021-09-09 09:05:00|1019.53|1018.28|1019.28|1018.28|1019.78|1018.53|1019.03|1018.03|47
1631178600000|2021-09-09 09:10:00|1019.03|1018.03|1018.78|1018.03|1019.28|1018.28|1018.53|1017.53|36
1631178900000|2021-09-09 09:15:00|1019.03|1017.78|1019.03|1017.78|1019.28|1018.28|1018.53|1017.78|32
1631179200000|2021-09-09 09:20:00|1018.78|1018.03|1019.28|1018.03|1019.28|1018.03|1018.53|1017.78|39
1631179500000|2021-09-09 09:25:00|1019.03|1018.28|1019.78|1018.78|1020.03|1019.03|1018.53|1017.78|24
1631179800000|2021-09-09 09:30:00|1019.53|1018.53|1019.78|1018.78|1020.03|1019.03|1019.28|1018.53|36
1631180100000|2021-09-09 09:35:00|1019.53|1018.53|1018.78|1017.78|1019.78|1018.78|1018.28|1017.53|24
1631180400000|2021-09-09 09:40:00|1018.53|1017.53|1018.28|1017.28|1019.03|1018.03|1018.03|1017.28|39
1631180700000|2021-09-09 09:45:00|1018.53|1017.53|1018.53|1017.53|1018.78|1017.78|1018.28|1017.28|24
1631181000000|2021-09-09 09:50:00|1018.78|1017.78|1018.28|1017.28|1018.78|1017.78|1017.78|1017.03|38
1631181300000|2021-09-09 09:55:00|1018.53|1017.53|1018.53|1017.78|1018.78|1017.78|1018.28|1017.28|24
1631181600000|2021-09-09 10:00:00|1018.78|1018.03|1019.53|1018.53|1019.53|1018.53|1018.78|1018.03|36
1631181900000|2021-09-09 10:05:00|1019.28|1018.28|1018.78|1018.03|1020.03|1019.03|1018.78|1017.78|50
1631182200000|2021-09-09 10:10:00|1019.03|1017.78|1018.53|1017.78|1019.53|1018.28|1018.53|1017.53|36
1631182500000|2021-09-09 10:15:00|1018.78|1017.53|1018.53|1017.78|1019.03|1017.78|1018.28|1017.28|25
1631182800000|2021-09-09 10:20:00|1018.78|1018.03|1019.28|1018.28|1019.28|1018.53|1018.78|1018.03|40
1631183100000|2021-09-09 10:25:00|1019.53|1018.03|1019.53|1018.78|1019.53|1018.78|1019.03|1018.03|30
1631183400000|2021-09-09 10:30:00|1019.28|1018.53|1019.78|1018.53|1020.03|1018.78|1019.28|1018.28|36
1631183700000|2021-09-09 10:35:00|1020.03|1018.78|1019.28|1018.53|1020.03|1018.78|1019.28|1018.28|25
1631184000000|2021-09-09 10:40:00|1019.78|1018.78|1019.03|1017.78|1019.78|1018.78|1019.03|1017.78|56
1631184300000|2021-09-09 10:45:00|1018.78|1018.03|1018.78|1018.03|1019.28|1018.28|1018.28|1017.53|24
1631184600000|2021-09-09 10:50:00|1019.03|1017.78|1019.28|1018.28|1019.53|1018.53|1018.78|1017.78|56
1631184900000|2021-09-09 10:55:00|1019.03|1018.03|1019.03|1018.28|1019.53|1018.53|1018.78|1018.03|24
1631185200000|2021-09-09 11:00:00|1019.53|1018.53|1019.53|1018.53|1019.78|1018.78|1019.03|1018.28|37
1631185500000|2021-09-09 11:05:00|1019.28|1018.78|1020.03|1019.28|1020.53|1019.53|1019.28|1018.78|24
1631185800000|2021-09-09 11:10:00|1020.28|1019.03|1019.53|1018.53|1020.28|1019.28|1019.28|1018.53|36
1631186100000|2021-09-09 11:15:00|1019.28|1018.78|1019.28|1018.53|1019.78|1018.78|1019.28|1018.28|30
1631186400000|2021-09-09 11:20:00|1019.53|1018.28|1019.53|1018.53|1019.78|1018.78|1019.03|1018.28|30
1631186700000|2021-09-09 11:25:00|1019.28|1018.78|1019.28|1018.03|1019.78|1018.78|1018.78|1018.03|36
1631187000000|2021-09-09 11:30:00|1019.03|1017.78|1019.03|1017.78|1019.28|1018.03|1018.28|1017.53|24
1631187300000|2021-09-09 11:35:00|1018.78|1017.53|1018.28|1017.53|1019.03|1017.53|1018.03|1017.03|41
1631187600000|2021-09-09 11:40:00|1018.03|1017.28|1017.53|1016.28|1018.28|1017.53|1017.28|1016.28|79
1631187900000|2021-09-09 11:45:00|1017.28|1016.53|1018.78|1017.78|1019.78|1018.53|1017.03|1016.53|60
1631188200000|2021-09-09 11:50:00|1019.03|1018.03|1020.08|1019.08|1020.21|1019.21|1019.03|1017.78|30
1631188500000|2021-09-09 11:55:00|1019.83|1019.33|1019.83|1018.83|1020.33|1019.33|1019.58|1018.58|77
1631188800000|2021-09-09 12:00:00|1020.08|1018.58|1019.58|1018.83|1020.08|1019.08|1019.33|1018.33|70
1631189100000|2021-09-09 12:05:00|1019.83|1019.08|1019.83|1018.58|1020.08|1019.08|1019.58|1018.58|30
1631189400000|2021-09-09 12:10:00|1020.08|1018.83|1019.08|1018.08|1020.08|1018.83|1019.08|1018.08|24
1631189700000|2021-09-09 12:15:00|1019.58|1018.33|1020.08|1018.83|1020.08|1018.83|1019.08|1018.08|36
1631190000000|2021-09-09 12:20:00|1019.83|1018.58|1018.08|1017.08|1019.83|1018.83|1018.08|1016.83|42
1631190300000|2021-09-09 12:25:00|1017.83|1016.83|1018.08|1016.58|1018.33|1017.08|1017.58|1016.58|33
1631190600000|2021-09-09 12:30:00|1017.83|1016.33|1017.08|1016.08|1017.83|1016.58|1016.83|1016.08|42
1631190900000|2021-09-09 12:35:00|1016.83|1015.83|1017.58|1016.58|1017.58|1016.58|1016.58|1015.83|34
1631191200000|2021-09-09 12:40:00|1017.33|1016.83|1017.08|1016.33|1017.83|1016.83|1017.08|1016.33|44
1631191500000|2021-09-09 12:45:00|1016.83|1016.08|1018.08|1017.08|1018.08|1017.08|1016.83|1015.83|38
1631191800000|2021-09-09 12:50:00|1017.83|1016.83|1017.58|1016.83|1018.08|1017.08|1017.33|1016.58|26
1631192100000|2021-09-09 12:55:00|1017.83|1017.08|1018.08|1016.83|1018.08|1017.33|1017.58|1016.58|36
1631192400000|2021-09-09 13:00:00|1017.83|1016.58|1017.08|1016.08|1018.08|1016.83|1016.83|1016.08|37
1631192700000|2021-09-09 13:05:00|1016.83|1015.83|1016.58|1015.58|1017.08|1016.08|1016.33|1015.58|42
1631193000000|2021-09-09 13:10:00|1016.33|1015.83|1017.08|1015.83|1017.08|1016.08|1015.83|1015.08|67
1631193300000|2021-09-09 13:15:00|1016.83|1015.58|1016.83|1015.83|1017.08|1016.08|1016.58|1015.58|24
1631193600000|2021-09-09 13:20:00|1016.58|1015.58|1016.08|1014.83|1016.58|1015.83|1015.58|1014.83|36
1631193900000|2021-09-09 13:25:00|1015.83|1015.08|1016.83|1015.58|1017.08|1015.83|1015.83|1015.08|30
1631194200000|2021-09-09 13:30:00|1016.58|1015.33|1017.33|1016.08|1017.33|1016.33|1015.83|1014.58|71
1631194500000|2021-09-09 13:35:00|1017.58|1016.33|1017.08|1016.33|1017.58|1016.58|1016.58|1015.83|114
1631194800000|2021-09-09 13:40:00|1016.83|1016.08|1016.33|1015.08|1017.08|1016.33|1016.08|1015.08|87
1631195100000|2021-09-09 13:45:00|1016.58|1015.33|1016.08|1014.58|1016.83|1015.33|1015.08|1014.08|135
1631195400000|2021-09-09 13:50:00|1015.83|1014.83|1016.33|1015.08|1016.58|1015.33|1015.58|1014.83|74
1631195700000|2021-09-09 13:55:00|1016.58|1015.33|1016.58|1015.33|1016.83|1015.83|1016.08|1014.83|160
1631196000000|2021-09-09 14:00:00|1016.83|1015.58|1017.58|1016.33|1017.58|1016.58|1016.33|1015.33|65
1631196300000|2021-09-09 14:05:00|1017.83|1016.58|1016.58|1015.33|1017.83|1016.58|1016.33|1015.33|71
1631196600000|2021-09-09 14:10:00|1016.69|1015.44|1017.69|1016.19|1017.69|1016.44|1016.44|1015.44|82
1631196900000|2021-09-09 14:15:00|1017.44|1016.44|1017.79|1016.29|1017.94|1016.94|1016.94|1016.19|64
1631197200000|2021-09-09 14:20:00|1017.8|1016.3|1018.23|1016.73|1018.39|1016.89|1017.8|1016.3|0
1631197500000|2021-09-09 14:25:00|1018.24|1016.74|1018.6|1017.1|1019.05|1017.55|1018.06|1016.56|0
1631197800000|2021-09-09 14:30:00|1018.61|1017.11|1018.85|1017.35|1019.19|1017.69|1018.56|1017.06|1023
1631198100000|2021-09-09 14:35:00|1018.84|1017.34|1019.03|1017.53|1019.34|1017.84|1018.69|1017.19|10
1631198400000|2021-09-09 14:40:00|1019.05|1017.55|1018.58|1017.08|1019.15|1017.65|1018.45|1016.95|11
1631198700000|2021-09-09 14:45:00|1018.57|1017.07|1018.27|1016.77|1019.02|1017.52|1018.26|1016.76|43
1631199000000|2021-09-09 14:50:00|1018.26|1016.76|1018.61|1017.11|1018.61|1017.11|1018.23|1016.73|0
1631199300000|2021-09-09 14:55:00|1018.6|1017.1|1018.31|1016.81|1018.9|1017.4|1018|1016.5|0
1631199600000|2021-09-09 15:00:00|1018.27|1016.77|1018.02|1016.52|1018.39|1016.89|1017.87|1016.37|0
1631199900000|2021-09-09 15:05:00|1018|1016.5|1018.26|1016.76|1018.37|1016.87|1018|1016.5|0
1631200200000|2021-09-09 15:10:00|1018.18|1016.68|1017.94|1016.44|1018.18|1016.68|1017.82|1016.32|0
1631200500000|2021-09-09 15:15:00|1017.92|1016.42|1016.71|1015.21|1017.94|1016.44|1016.61|1015.11|0
1631200800000|2021-09-09 15:20:00|1016.69|1015.19|1015.59|1014.09|1016.69|1015.19|1015.42|1013.92|0
1631201100000|2021-09-09 15:25:00|1015.58|1014.08|1015.14|1013.64|1015.85|1014.35|1014.98|1013.48|0
1631201400000|2021-09-09 15:30:00|1015.16|1013.66|1015.4|1013.9|1015.74|1014.24|1014.95|1013.45|0
1631201700000|2021-09-09 15:35:00|1015.38|1013.88|1015.71|1014.21|1015.8|1014.3|1015.24|1013.74|0
1631202000000|2021-09-09 15:40:00|1015.72|1014.22|1016.06|1014.56|1016.26|1014.76|1015.63|1014.13|0
1631202300000|2021-09-09 15:45:00|1016.05|1014.55|1016.34|1014.84|1016.34|1014.84|1015.92|1014.42|0
1631202600000|2021-09-09 15:50:00|1016.32|1014.82|1015.87|1014.37|1016.53|1015.03|1015.57|1014.07|0
1631202900000|2021-09-09 15:55:00|1015.86|1014.36|1016.52|1015.02|1016.52|1015.02|1015.74|1014.24|0
1631203200000|2021-09-09 16:00:00|1016.53|1015.03|1015.58|1014.08|1016.53|1015.03|1015.57|1014.07|0
1631203500000|2021-09-09 16:05:00|1015.5|1014|1016.07|1014.57|1016.07|1014.57|1015.5|1014|0
1631203800000|2021-09-09 16:10:00|1016.05|1014.55|1015.95|1014.45|1016.07|1014.57|1015.6|1014.1|0
1631204100000|2021-09-09 16:15:00|1015.94|1014.44|1015.74|1014.24|1015.94|1014.44|1015.07|1013.57|0
1631204400000|2021-09-09 16:20:00|1015.76|1014.26|1015.57|1014.07|1015.87|1014.37|1015.55|1014.05|0
1631204700000|2021-09-09 16:25:00|1015.58|1014.08|1015.48|1013.98|1015.89|1014.39|1015.37|1013.87|0
1631205000000|2021-09-09 16:30:00|1015.47|1013.97|1015.82|1014.32|1015.9|1014.4|1014.9|1013.4|0
1631205300000|2021-09-09 16:35:00|1015.9|1014.4|1016.16|1014.66|1016.26|1014.76|1015.9|1014.4|0
1631205600000|2021-09-09 16:40:00|1016.15|1014.65|1016.31|1014.81|1016.31|1014.81|1016|1014.5|0
1631205900000|2021-09-09 16:45:00|1016.32|1014.82|1016.21|1014.71|1016.32|1014.82|1016.08|1014.58|0
1631206200000|2021-09-09 16:50:00|1016.23|1014.73|1015.78|1014.28|1016.23|1014.73|1015.69|1014.19|0
1631206500000|2021-09-09 16:55:00|1015.79|1014.29|1015.23|1013.73|1015.79|1014.29|1015.21|1013.71|0
1631206800000|2021-09-09 17:00:00|1015.24|1013.74|1015.79|1014.29|1015.79|1014.29|1015.23|1013.73|0
1631207100000|2021-09-09 17:05:00|1015.81|1014.31|1015.44|1013.94|1015.85|1014.35|1015.44|1013.94|0
1631207400000|2021-09-09 17:10:00|1015.45|1013.95|1015.81|1014.31|1015.81|1014.31|1015.42|1013.92|0
1631207700000|2021-09-09 17:15:00|1015.8|1014.3|1015|1013.5|1015.93|1014.43|1014.98|1013.48|0
1631208000000|2021-09-09 17:20:00|1015.02|1013.52|1013.06|1011.56|1015.02|1013.52|1012.77|1011.27|0
1631208300000|2021-09-09 17:25:00|1013.05|1011.55|1012.91|1011.41|1013.09|1011.59|1012.26|1010.76|0
1631208600000|2021-09-09 17:30:00|1012.87|1011.37|1012.29|1010.79|1012.87|1011.37|1011.71|1010.21|0
1631208900000|2021-09-09 17:35:00|1012.25|1010.75|1011.25|1009.75|1012.46|1010.96|1011.14|1009.64|0
1631209200000|2021-09-09 17:40:00|1011.27|1009.77|1011.88|1010.38|1012.38|1010.88|1011.14|1009.64|0
1631209500000|2021-09-09 17:45:00|1011.9|1010.4|1012.46|1010.96|1012.46|1010.96|1011.85|1010.35|0
1631209800000|2021-09-09 17:50:00|1012.5|1011|1012.44|1010.94|1012.64|1011.14|1012.06|1010.56|0
1631210100000|2021-09-09 17:55:00|1012.48|1010.98|1012.16|1010.66|1012.77|1011.27|1012.04|1010.54|0
1631210400000|2021-09-09 18:00:00|1012.09|1010.59|1011.06|1009.56|1012.4|1010.9|1011|1009.5|0
1631210700000|2021-09-09 18:05:00|1011.08|1009.58|1012.33|1010.83|1012.35|1010.85|1011.08|1009.58|0
1631211000000|2021-09-09 18:10:00|1012.32|1010.82|1012.48|1010.98|1012.48|1010.98|1012.09|1010.59|0
1631211300000|2021-09-09 18:15:00|1012.47|1010.97|1012.11|1010.61|1012.48|1010.98|1012.11|1010.61|0
1631211600000|2021-09-09 18:20:00|1012.12|1010.62|1012.14|1010.64|1012.51|1011.01|1011.75|1010.25|0
1631211900000|2021-09-09 18:25:00|1012.15|1010.65|1012.12|1010.62|1012.49|1010.99|1012.11|1010.61|0
1631212200000|2021-09-09 18:30:00|1012.11|1010.61|1011.95|1010.45|1012.22|1010.72|1011.74|1010.24|0
1631212500000|2021-09-09 18:35:00|1011.96|1010.46|1011.59|1010.09|1012.19|1010.69|1011.58|1010.08|0
1631212800000|2021-09-09 18:40:00|1011.61|1010.11|1011.62|1010.12|1011.83|1010.33|1011.31|1009.81|0
1631213100000|2021-09-09 18:45:00|1011.64|1010.14|1012.51|1011.01|1012.52|1011.02|1011.61|1010.11|0
1631213400000|2021-09-09 18:50:00|1012.52|1011.02|1012.69|1011.19|1012.75|1011.25|1012.33|1010.83|0
1631213700000|2021-09-09 18:55:00|1012.7|1011.2|1012.72|1011.22|1012.94|1011.44|1012.54|1011.04|0
1631214000000|2021-09-09 19:00:00|1012.7|1011.2|1012.7|1011.2|1012.99|1011.49|1012.69|1011.19|0
1631214300000|2021-09-09 19:05:00|1012.69|1011.19|1012.51|1011.01|1013.01|1011.51|1012.46|1010.96|0
1631214600000|2021-09-09 19:10:00|1012.49|1010.99|1012.41|1010.91|1013.1|1011.6|1012.41|1010.91|0
1631214900000|2021-09-09 19:15:00|1012.43|1010.93|1012.07|1010.57|1012.54|1011.04|1011.98|1010.48|0
1631215200000|2021-09-09 19:20:00|1012.03|1010.53|1012.59|1011.09|1012.59|1011.09|1012.03|1010.53|0
1631215500000|2021-09-09 19:25:00|1012.57|1011.07|1012.35|1010.85|1012.62|1011.12|1012.35|1010.85|0
1631215800000|2021-09-09 19:30:00|1012.33|1010.83|1012.4|1010.9|1012.73|1011.23|1012.06|1010.56|0
1631216100000|2021-09-09 19:35:00|1012.41|1010.91|1013.01|1011.51|1013.15|1011.65|1012.16|1010.66|0
1631216400000|2021-09-09 19:40:00|1012.93|1011.43|1013.38|1011.88|1013.65|1012.15|1012.86|1011.36|0
1631216700000|2021-09-09 19:45:00|1013.36|1011.86|1012.37|1010.87|1013.41|1011.91|1012.37|1010.87|0
1631217000000|2021-09-09 19:50:00|1012.38|1010.88|1011.8|1010.3|1012.53|1011.03|1011.72|1010.22|0
1631217300000|2021-09-09 19:55:00|1011.82|1010.32|1012.06|1010.56|1012.45|1010.95|1011.71|1010.21|0
1631217600000|2021-09-09 20:00:00|1012.07|1010.57|1011.99|1010.49|1012.63|1011.13|1011.99|1010.49|0
1631217900000|2021-09-09 20:05:00|1011.98|1010.48|1011.11|1009.61|1011.99|1010.49|1010.98|1009.48|0
1631218200000|2021-09-09 20:10:00|1011.12|1009.62|1011.26|1009.76|1011.4|1009.9|1011.12|1009.62|0
1631218500000|2021-09-09 20:15:00|1011.22|1009.72|1011.35|1009.85|1011.35|1009.85|1011.07|1009.57|0
1631218800000|2021-09-09 20:20:00|1011.36|1009.86|1011.02|1009.52|1011.4|1009.9|1011.02|1009.52|0
1631219100000|2021-09-09 20:25:00|1011.03|1009.53|1011.11|1009.61|1011.22|1009.72|1011.02|1009.52|0
1631219400000|2021-09-09 20:30:00|1011.1|1009.6|1010.94|1009.44|1011.11|1009.61|1010.85|1009.35|0
1631219700000|2021-09-09 20:35:00|1010.98|1009.48|1010.76|1009.26|1010.98|1009.48|1010.71|1009.21|0
1631220000000|2021-09-09 20:40:00|1010.75|1009.25|1010.67|1009.17|1010.75|1009.25|1010.43|1008.93|0
1631220300000|2021-09-09 20:45:00|1010.66|1009.16|1010.94|1009.44|1010.94|1009.44|1010.61|1009.11|0
1631220600000|2021-09-09 20:50:00|1010.98|1009.48|1010.94|1009.44|1011.02|1009.52|1010.89|1009.39|0
1631220900000|2021-09-09 20:55:00|1010.92|1009.42|1011.13|1009.63|1011.13|1009.63|1010.76|1009.26|0
1631221200000|2021-09-09 21:00:00|1011.11|1009.61|1011.16|1009.66|1011.22|1009.72|1011.07|1009.57|0
1631221500000|2021-09-09 21:05:00|1011.15|1009.65|1011.09|1009.59|1011.15|1009.65|1011.02|1009.52|0
1631221800000|2021-09-09 21:10:00|1011.11|1009.61|1011.11|1009.61|1011.11|1009.61|1011.11|1009.61|0
1631222400000|2021-09-09 21:20:00|1011.07|1009.57|1011.2|1009.7|1011.2|1009.7|1011.02|1009.52|0
1631222700000|2021-09-09 21:25:00|1011.22|1009.72|1011.36|1009.86|1011.36|1009.86|1011.22|1009.72|0
1631223000000|2021-09-09 21:30:00|1011.38|1009.88|1011.36|1009.86|1011.38|1009.88|1011.36|1009.86|0
1631223300000|2021-09-09 21:35:00|1011.38|1009.88|1011.55|1010.05|1011.55|1010.05|1011.38|1009.88|0
1631223600000|2021-09-09 21:40:00|1011.49|1009.99|1011.87|1010.37|1011.89|1010.39|1011.45|1009.95|0
1631223900000|2021-09-09 21:45:00|1011.84|1010.34|1011.86|1010.36|1011.87|1010.37|1011.82|1010.32|0
1631224200000|2021-09-09 21:50:00|1011.87|1010.37|1011.84|1010.34|1011.87|1010.37|1011.82|1010.32|0
1631224500000|2021-09-09 21:55:00|1011.82|1010.32|1011.84|1010.34|1011.84|1010.34|1011.76|1010.26|0
1631224800000|2021-09-09 22:00:00|1011.87|1010.37|1011.67|1010.17|1011.94|1010.44|1011.58|1010.08|0
1631225100000|2021-09-09 22:05:00|1011.68|1010.18|1011.48|1009.98|1011.69|1010.19|1011.39|1009.89|0
1631225400000|2021-09-09 22:10:00|1011.54|1010.04|1011.67|1010.17|1011.76|1010.26|1011.48|1009.98|0
1631225700000|2021-09-09 22:15:00|1011.68|1010.18|1011.89|1010.39|1011.92|1010.42|1011.63|1010.13|0
1631226000000|2021-09-09 22:20:00|1011.9|1010.4|1011.72|1010.22|1012.08|1010.58|1011.72|1010.22|0
1631226300000|2021-09-09 22:25:00|1011.71|1010.21|1011.44|1009.94|1011.71|1010.21|1011.39|1009.89|0
1631226600000|2021-09-09 22:30:00|1011.45|1009.95|1011.35|1009.85|1011.48|1009.98|1011.3|1009.8|0
1631226900000|2021-09-09 22:35:00|1011.36|1009.86|1011.61|1010.11|1011.61|1010.11|1011.36|1009.86|0
1631227200000|2021-09-09 22:40:00|1011.62|1010.12|1011.5|1010|1011.66|1010.16|1011.44|1009.94|0
1631227500000|2021-09-09 22:45:00|1011.51|1010.01|1011.68|1010.18|1011.92|1010.42|1011.51|1010.01|0
1631227800000|2021-09-09 22:50:00|1011.69|1010.19|1011.87|1010.37|1011.87|1010.37|1011.69|1010.19|0
1631228100000|2021-09-09 22:55:00|1011.85|1010.35|1011.87|1010.37|1011.92|1010.42|1011.74|1010.24|0
1631228400000|2021-09-09 23:00:00|1011.85|1010.35|1011.63|1010.13|1011.87|1010.37|1011.37|1009.87|0
1631228700000|2021-09-09 23:05:00|1011.64|1010.14|1011.37|1009.87|1011.68|1010.18|1011.35|1009.85|0
1631229000000|2021-09-09 23:10:00|1011.38|1009.88|1011.59|1010.09|1011.63|1010.13|1011.38|1009.88|0
1631229300000|2021-09-09 23:15:00|1011.58|1010.08|1011.55|1010.05|1011.59|1010.09|1011.5|1010|0
1631229600000|2021-09-09 23:20:00|1011.59|1010.09|1011.68|1010.18|1011.7|1010.2|1011.59|1010.09|0
1631229900000|2021-09-09 23:25:00|1011.7|1010.2|1011.74|1010.24|1011.76|1010.26|1011.59|1010.09|0
1631230200000|2021-09-09 23:30:00|1011.75|1010.25|1011.87|1010.37|1011.96|1010.46|1011.7|1010.2|0
1631230500000|2021-09-09 23:35:00|1011.85|1010.35|1011.59|1010.09|1011.87|1010.37|1011.59|1010.09|0
1631230800000|2021-09-09 23:40:00|1011.57|1010.07|1011.79|1010.29|1011.79|1010.29|1011.57|1010.07|0
1631231100000|2021-09-09 23:45:00|1011.83|1010.33|1011.7|1010.2|1012.05|1010.55|1011.68|1010.18|0
1631231400000|2021-09-09 23:50:00|1011.71|1010.21|1011.74|1010.24|1011.87|1010.37|1011.66|1010.16|0
1631231700000|2021-09-09 23:55:00|1011.73|1010.23|1011.74|1010.24|1012.05|1010.55|1011.68|1010.18|0
1631232000000|2021-09-10 00:00:00|1011.75|1010.25|1012.14|1010.64|1012.16|1010.66|1011.68|1010.18|0
1631232300000|2021-09-10 00:05:00|1012.15|1010.65|1012.47|1010.97|1012.6|1011.1|1012.14|1010.64|0
1631232600000|2021-09-10 00:10:00|1012.48|1010.98|1012.34|1010.84|1012.6|1011.1|1012.29|1010.79|0
1631232900000|2021-09-10 00:15:00|1012.36|1010.86|1013.1|1011.6|1013.32|1011.82|1012.36|1010.86|0
1631233200000|2021-09-10 00:20:00|1013.11|1011.61|1012.9|1011.4|1013.21|1011.71|1012.69|1011.19|0
1631233500000|2021-09-10 00:25:00|1012.87|1011.37|1012.8|1011.3|1012.9|1011.4|1012.48|1010.98|0
1631233800000|2021-09-10 00:30:00|1012.7|1011.2|1012.38|1010.88|1012.91|1011.41|1012.28|1010.78|0
1631234100000|2021-09-10 00:35:00|1012.35|1010.85|1012.05|1010.55|1012.39|1010.89|1011.96|1010.46|0
1631234400000|2021-09-10 00:40:00|1012.06|1010.56|1012.07|1010.57|1012.47|1010.97|1012.06|1010.56|0
1631234700000|2021-09-10 00:45:00|1012.06|1010.56|1012.28|1010.78|1012.39|1010.89|1012.06|1010.56|0
1631235000000|2021-09-10 00:50:00|1012.29|1010.79|1012.37|1010.87|1012.48|1010.98|1012.27|1010.77|0
1631235300000|2021-09-10 00:55:00|1012.34|1010.84|1012.18|1010.68|1012.48|1010.98|1012.07|1010.57|0
1631235600000|2021-09-10 01:00:00|1012.15|1010.65|1011.77|1010.27|1012.15|1010.65|1011.71|1010.21|0
1631235900000|2021-09-10 01:05:00|1011.76|1010.26|1011.65|1010.15|1011.77|1010.27|1011.44|1009.94|0
1631236200000|2021-09-10 01:10:00|1011.63|1010.13|1011.43|1009.93|1011.65|1010.15|1011.32|1009.82|0
1631236500000|2021-09-10 01:15:00|1011.41|1009.91|1011.43|1009.93|1011.53|1010.03|1010.93|1009.43|0
1631236800000|2021-09-10 01:20:00|1011.45|1009.95|1011.36|1009.86|1011.63|1010.13|1011.26|1009.76|0
1631237100000|2021-09-10 01:25:00|1011.38|1009.88|1012.06|1010.56|1012.06|1010.56|1011.36|1009.86|0
1631237400000|2021-09-10 01:30:00|1012.05|1010.55|1012.26|1010.76|1012.36|1010.86|1011.75|1010.25|0
1631237700000|2021-09-10 01:35:00|1012.24|1010.74|1012.9|1011.4|1012.9|1011.4|1012.15|1010.65|0
1631238000000|2021-09-10 01:40:00|1012.91|1011.41|1012.93|1011.43|1013.49|1011.99|1012.91|1011.41|0
1631238300000|2021-09-10 01:45:00|1012.96|1011.46|1013.13|1011.63|1013.24|1011.74|1012.82|1011.32|0
1631238600000|2021-09-10 01:50:00|1013.14|1011.64|1014.45|1012.95|1014.45|1012.95|1013.14|1011.64|0
1631238900000|2021-09-10 01:55:00|1014.43|1012.93|1014.14|1012.64|1014.57|1013.07|1013.94|1012.44|0
1631239200000|2021-09-10 02:00:00|1014.15|1012.65|1014.3|1012.8|1014.66|1013.16|1014.15|1012.65|0
1631239500000|2021-09-10 02:05:00|1014.31|1012.81|1014.35|1012.85|1014.57|1013.07|1014.25|1012.75|0
1631239800000|2021-09-10 02:10:00|1014.33|1012.83|1014.36|1012.86|1014.46|1012.96|1014.13|1012.63|0
1631240100000|2021-09-10 02:15:00|1014.37|1012.87|1014.67|1013.17|1014.77|1013.27|1014.35|1012.85|0
1631240400000|2021-09-10 02:20:00|1014.68|1013.18|1014.87|1013.37|1014.87|1013.37|1014.46|1012.96|0
1631240700000|2021-09-10 02:25:00|1014.89|1013.39|1014.86|1013.36|1014.97|1013.47|1014.77|1013.27|0
1631241000000|2021-09-10 02:30:00|1014.85|1013.35|1015|1013.5|1015.23|1013.73|1014.75|1013.25|0
1631241300000|2021-09-10 02:35:00|1015.03|1013.53|1015.18|1013.68|1015.5|1014|1015.03|1013.53|0
1631241600000|2021-09-10 02:40:00|1015.17|1013.67|1015.17|1013.67|1015.39|1013.89|1015.07|1013.57|0
1631241900000|2021-09-10 02:45:00|1015.16|1013.66|1015.15|1013.65|1015.27|1013.77|1015.1|1013.6|0
1631242200000|2021-09-10 02:50:00|1015.14|1013.64|1015.15|1013.65|1015.25|1013.75|1015.05|1013.55|0
1631242500000|2021-09-10 02:55:00|1015.16|1013.66|1015.89|1014.39|1015.9|1014.4|1015.16|1013.66|0
1631242800000|2021-09-10 03:00:00|1015.9|1014.4|1016.09|1014.59|1016.23|1014.73|1015.9|1014.4|0
1631243100000|2021-09-10 03:05:00|1016.1|1014.6|1015.79|1014.29|1016.24|1014.74|1015.79|1014.29|0
1631243400000|2021-09-10 03:10:00|1015.76|1014.26|1015.91|1014.41|1015.95|1014.45|1015.69|1014.19|0
1631243700000|2021-09-10 03:15:00|1015.93|1014.43|1015.85|1014.35|1016.12|1014.62|1015.8|1014.3|0
1631244000000|2021-09-10 03:20:00|1015.84|1014.34|1015.7|1014.2|1015.91|1014.41|1015.69|1014.19|0
1631244300000|2021-09-10 03:25:00|1015.71|1014.21|1015.82|1014.32|1015.93|1014.43|1015.71|1014.21|0
1631244600000|2021-09-10 03:30:00|1015.85|1014.35|1015.92|1014.42|1015.96|1014.46|1015.82|1014.32|0
1631244900000|2021-09-10 03:35:00|1015.93|1014.43|1015.92|1014.42|1016.03|1014.53|1015.92|1014.42|0
1631245200000|2021-09-10 03:40:00|1015.89|1014.39|1015.82|1014.32|1015.93|1014.43|1015.82|1014.32|0
1631245500000|2021-09-10 03:45:00|1015.85|1014.35|1015.72|1014.22|1015.93|1014.43|1015.72|1014.22|0
1631245800000|2021-09-10 03:50:00|1015.73|1014.23|1015.72|1014.22|1015.83|1014.33|1015.72|1014.22|0
1631246100000|2021-09-10 03:55:00|1015.73|1014.23|1015.71|1014.21|1015.93|1014.43|1015.61|1014.11|0
1631246400000|2021-09-10 04:00:00|1015.73|1014.23|1015.69|1014.19|1015.81|1014.31|1015.64|1014.14|0
1631246700000|2021-09-10 04:05:00|1015.7|1014.2|1016.12|1014.62|1016.12|1014.62|1015.7|1014.2|0
1631247000000|2021-09-10 04:10:00|1016.11|1014.61|1015.95|1014.45|1016.12|1014.62|1015.92|1014.42|0
1631247300000|2021-09-10 04:15:00|1015.97|1014.47|1016.13|1014.63|1016.13|1014.63|1015.97|1014.47|0
1631247600000|2021-09-10 04:20:00|1016.16|1014.66|1016.22|1014.72|1016.44|1014.94|1016.13|1014.63|0
1631247900000|2021-09-10 04:25:00|1016.23|1014.73|1016.13|1014.63|1016.28|1014.78|1016.02|1014.52|0
1631248200000|2021-09-10 04:30:00|1016.14|1014.64|1016.65|1015.15|1016.66|1015.16|1016.13|1014.63|0
1631248500000|2021-09-10 04:35:00|1016.66|1015.16|1017.79|1016.29|1018.04|1016.54|1016.66|1015.16|0
1631248800000|2021-09-10 04:40:00|1017.82|1016.32|1017.48|1015.98|1018.1|1016.6|1017.47|1015.97|0
1631249100000|2021-09-10 04:45:00|1017.51|1016.01|1017.6|1016.1|1017.85|1016.35|1017.51|1016.01|0
1631249400000|2021-09-10 04:50:00|1017.57|1016.07|1017.79|1016.29|1017.8|1016.3|1017.5|1016|0
1631249700000|2021-09-10 04:55:00|1017.76|1016.26|1017.49|1015.99|1017.76|1016.26|1017.49|1015.99|0
1631250000000|2021-09-10 05:00:00|1017.52|1016.02|1017.7|1016.2|1018|1016.5|1017.52|1016.02|0
1631250300000|2021-09-10 05:05:00|1017.71|1016.21|1017.6|1016.1|1017.75|1016.25|1017.44|1015.94|0
1631250600000|2021-09-10 05:10:00|1017.61|1016.11|1017.93|1016.43|1018.04|1016.54|1017.61|1016.11|0
1631250900000|2021-09-10 05:15:00|1017.94|1016.44|1017.81|1016.31|1018.24|1016.74|1017.71|1016.21|0
1631251200000|2021-09-10 05:20:00|1017.82|1016.32|1018.14|1016.64|1018.14|1016.64|1017.81|1016.31|0
1631251500000|2021-09-10 05:25:00|1018.17|1016.67|1018.35|1016.85|1018.46|1016.96|1018.14|1016.64|0
1631251800000|2021-09-10 05:30:00|1018.34|1016.84|1018.45|1016.95|1018.45|1016.95|1018.34|1016.84|0
1631252100000|2021-09-10 05:35:00|1018.46|1016.96|1018.55|1017.05|1018.57|1017.07|1018.08|1016.58|0
1631252400000|2021-09-10 05:40:00|1018.54|1017.04|1018.31|1016.81|1018.65|1017.15|1018.26|1016.76|0
1631252700000|2021-09-10 05:45:00|1018.29|1016.79|1018.13|1016.63|1018.3|1016.8|1017.92|1016.42|0
1631253000000|2021-09-10 05:50:00|1018.08|1016.58|1018.12|1016.62|1018.21|1016.71|1018.01|1016.51|0
1631253300000|2021-09-10 05:55:00|1018.11|1016.61|1017.93|1016.43|1018.13|1016.63|1017.93|1016.43|0
1631253600000|2021-09-10 06:00:00|1017.94|1016.44|1017.8|1016.3|1018.15|1016.65|1017.58|1016.08|0
1631253900000|2021-09-10 06:05:00|1017.78|1016.28|1017.38|1015.88|1017.8|1016.3|1017.36|1015.86|0
1631254200000|2021-09-10 06:10:00|1017.36|1015.86|1017.65|1016.15|1017.76|1016.26|1017.34|1015.84|0
1631254500000|2021-09-10 06:15:00|1017.67|1016.17|1018.07|1016.57|1018.38|1016.88|1017.64|1016.14|0
1631254800000|2021-09-10 06:20:00|1018.06|1016.56|1017.54|1016.04|1018.07|1016.57|1017.33|1015.83|0
1631255100000|2021-09-10 06:25:00|1017.51|1016.01|1017.65|1016.15|1017.75|1016.25|1017.34|1015.84|0
1631255400000|2021-09-10 06:30:00|1017.68|1016.18|1017.65|1016.15|1017.97|1016.47|1017.65|1016.15|0
1631255700000|2021-09-10 06:35:00|1017.68|1016.18|1017.33|1015.83|1017.86|1016.36|1017.23|1015.73|0
1631256000000|2021-09-10 06:40:00|1017.23|1015.73|1017.03|1015.53|1017.34|1015.84|1016.82|1015.32|0
1631256300000|2021-09-10 06:45:00|1017.04|1015.54|1017.79|1016.29|1017.9|1016.4|1017.03|1015.53|0
1631256600000|2021-09-10 06:50:00|1017.82|1016.32|1017.47|1015.97|1018.01|1016.51|1017.47|1015.97|0
1631256900000|2021-09-10 06:55:00|1017.5|1016|1018.68|1017.18|1018.69|1017.19|1017.5|1016|0
1631257200000|2021-09-10 07:00:00|1018.56|1017.06|1021.94|1019.44|1022.94|1020.19|1017.14|1015.64|3
1631257500000|2021-09-10 07:05:00|1021.69|1019.19|1018.69|1016.44|1021.69|1019.44|1018.69|1016.44|11
1631257800000|2021-09-10 07:10:00|1018.44|1016.69|1018.69|1017.69|1019.44|1018.19|1017.44|1016.69|11
1631258100000|2021-09-10 07:15:00|1018.94|1017.44|1017.94|1016.94|1018.94|1017.69|1017.69|1016.69|1
1631258400000|2021-09-10 07:20:00|1018.19|1016.69|1019.44|1018.44|1019.69|1018.69|1017.69|1016.69|7
1631258700000|2021-09-10 07:25:00|1019.19|1017.94|1019.19|1018.19|1019.69|1018.69|1018.94|1017.69|7
1631259000000|2021-09-10 07:30:00|1019.69|1018.44|1019.19|1018.19|1019.94|1018.69|1018.94|1017.69|3
1631259300000|2021-09-10 07:35:00|1018.94|1017.94|1019.19|1018.19|1019.44|1018.44|1018.69|1017.69|1
1631259600000|2021-09-10 07:40:00|1019.13|1018.13|1019.63|1018.63|1019.63|1018.63|1018.88|1017.88|0
1631259900000|2021-09-10 07:45:00|1019.88|1018.88|1019.63|1018.38|1020.63|1019.38|1019.38|1018.13|50
1631260200000|2021-09-10 07:50:00|1019.38|1018.63|1018.38|1017.38|1019.63|1018.63|1018.38|1017.38|15
1631260500000|2021-09-10 07:55:00|1018.63|1017.63|1019.88|1018.63|1019.88|1018.63|1018.63|1017.63|0
1631260800000|2021-09-10 08:00:00|1019.63|1018.88|1020.63|1019.38|1020.63|1019.38|1019.63|1018.63|4
1631261100000|2021-09-10 08:05:00|1020.38|1019.13|1020.88|1019.88|1021.13|1020.13|1020.38|1019.13|0
1631261400000|2021-09-10 08:10:00|1020.63|1019.63|1021.13|1020.13|1021.38|1020.38|1020.63|1019.63|9
1631261700000|2021-09-10 08:15:00|1021.38|1020.38|1021.38|1020.38|1021.63|1020.63|1021.13|1020.13|12
1631262000000|2021-09-10 08:20:00|1021.63|1020.63|1021.38|1020.38|1021.63|1020.63|1021.13|1020.13|0
1631262300000|2021-09-10 08:25:00|1021.63|1020.63|1021.38|1020.13|1021.63|1020.63|1021.13|1020.13|0
1631262600000|2021-09-10 08:30:00|1021.63|1020.38|1021.13|1020.13|1021.63|1020.63|1021.13|1020.13|10
1631262900000|2021-09-10 08:35:00|1021.38|1020.38|1021.38|1020.38|1021.63|1020.63|1021.13|1020.13|0
1631263200000|2021-09-10 08:40:00|1021.63|1020.63|1021.38|1020.38|1021.63|1020.63|1020.88|1019.88|0
1631263500000|2021-09-10 08:45:00|1021.63|1020.63|1021.38|1020.38|1021.88|1020.88|1021.38|1020.13|7
1631263800000|2021-09-10 08:50:00|1021.13|1020.13|1021.13|1020.13|1021.13|1020.38|1020.88|1019.88|0
1631264100000|2021-09-10 08:55:00|1020.88|1019.88|1020.63|1019.63|1021.13|1020.13|1020.63|1019.63|6
1631264400000|2021-09-10 09:00:00|1020.88|1019.88|1020.63|1019.88|1021.13|1020.13|1020.63|1019.88|1
1631264700000|2021-09-10 09:05:00|1020.88||1020.63||1020.88||1020.63||0
1631265000000|2021-09-10 09:10:00|1020.88|1019.63|1020.88|1019.88|1020.88|1019.88|1020.63|1019.63|1
1631265300000|2021-09-10 09:15:00|1021.13|1020.13|1021.13|1020.13|1021.13|1020.13|1020.88|1019.63|0
1631265600000|2021-09-10 09:20:00|1020.88|1019.88|1020.38|1019.63|1021.13|1020.13|1020.38|1019.63|50
1631265900000|2021-09-10 09:25:00|1020.63|1019.38|1018.88|1017.88|1020.63|1019.63|1018.88|1017.88|192
1631266200000|2021-09-10 09:30:00|1018.63|1017.63|1018.13|1017.13|1019.13|1018.13|1018.13|1017.13|107
1631266500000|2021-09-10 09:35:00|1018.38|1017.38|1018.63|1017.38|1018.63|1017.88|1018.13|1017.38|50
1631266800000|2021-09-10 09:40:00|1018.13|1017.63|1017.88|1017.13|1018.63|1017.88|1017.88|1017.13|64
1631267100000|2021-09-10 09:45:00|1018.13|1017.38|1017.38|1016.13|1018.13|1017.38|1016.88|1016.13|76
1631267400000|2021-09-10 09:50:00|1017.13|1016.38|1016.88|1015.88|1017.38|1016.38|1016.63|1015.88|49
1631267700000|2021-09-10 09:55:00|1017.13|1015.63|1017.38|1016.38|1017.38|1016.38|1016.63|1015.63|32
1631268000000|2021-09-10 10:00:00|1017.13|1016.13|1017.63|1016.63|1017.88|1016.88|1017.13|1016.13|81
1631268300000|2021-09-10 10:05:00|1017.38|1016.38|1016.63|1015.63|1017.38|1016.38|1016.13|1015.38|141
1631268600000|2021-09-10 10:10:00|1016.88|1015.88|1017.63|1016.63|1017.63|1016.63|1016.63|1015.38|95
1631268900000|2021-09-10 10:15:00|1017.38|1016.38|1017.13|1016.38|1017.38|1016.63|1016.63|1015.63|81
1631269200000|2021-09-10 10:20:00|1017.38|1016.13|1017.88|1016.88|1017.88|1016.88|1016.63|1015.88|61
1631269500000|2021-09-10 10:25:00|1018.13|1017.13|1018.63|1017.88|1018.63|1017.88|1017.88|1016.88|0
1631269800000|2021-09-10 10:30:00|1018.88|1017.63|1017.88|1017.13|1018.88|1018.13|1017.88|1017.13|43
1631270100000|2021-09-10 10:35:00|1018.13|1016.88|1018.13|1017.38|1018.38|1017.63|1017.63|1016.88|114
1631270400000|2021-09-10 10:40:00|1017.88|1017.13|1017.63|1016.88|1018.13|1017.13|1017.63|1016.88|79
1631270700000|2021-09-10 10:45:00|1017.88|1016.63|1017.63|1016.63|1018.13|1017.13|1017.38|1016.38|76
1631271000000|2021-09-10 10:50:00|1017.38|1016.88|1017.63|1016.63|1017.63|1016.88|1017.38|1016.63|96
1631271300000|2021-09-10 10:55:00|1017.88|1016.88|1018.13|1017.38|1018.38|1017.38|1017.63|1016.88|80
1631271600000|2021-09-10 11:00:00|1018.38|1017.13|1017.88|1017.13|1018.38|1017.38|1017.88|1016.88|82
1631271900000|2021-09-10 11:05:00|1018.13|1016.88|1017.88|1017.13|1018.13|1017.13|1017.63|1016.63|71
1631272200000|2021-09-10 11:10:00|1017.63|1016.88|1017.88|1016.88|1017.88|1017.13|1017.38|1016.63|84
1631272500000|2021-09-10 11:15:00|1017.63|1017.13|1017.38|1016.38|1018.13|1017.13|1017.38|1016.38|21
1631272800000|2021-09-10 11:20:00|1017.13|1016.13|1017.38|1016.38|1017.38|1016.38|1016.88|1015.63|0
1631273100000|2021-09-10 11:25:00|1017.63|1016.63|1017.88|1016.88|1017.88|1016.88|1017.38|1016.63|0
1631273400000|2021-09-10 11:30:00|1018.13|1017.13|1018.63|1017.63|1018.63|1017.63|1018.13|1017.13|1
1631273700000|2021-09-10 11:35:00|1018.88|1017.88|1019.38|1018.38|1019.38|1018.38|1018.88|1017.88|1
1631274000000|2021-09-10 11:40:00|1019.25|1018.25|1019.5|1018.25|1019.5|1018.5|1019.25|1018|27
1631274300000|2021-09-10 11:45:00|1019.25|1018|1019.5|1018.25|1019.5|1018.5|1019.25|1018|0
1631274600000|2021-09-10 11:50:00|1019.25|1018|1019.25|1018.25|1019.25|1018.25|1019.25|1018|0
1631274900000|2021-09-10 11:55:00|1019.5|1018.5|1020|1019|1020|1019|1019.25|1018.25|1
1631275200000|2021-09-10 12:00:00|1020.25|1019.25|1020.25|1019.25|1020.25|1019.25|1020|1019.25|0
1631275500000|2021-09-10 12:05:00|1020||1020.25||1020.25||1020||0
1631275800000|2021-09-10 12:10:00|1020|1019|1020.5|1019.5|1020.5|1019.5|1020|1019|1
1631276100000|2021-09-10 12:15:00|1020.25|1019.25|1020.5|1019.5|1020.5|1019.5|1020.25|1019|0
1631276400000|2021-09-10 12:20:00||1019.25||1019.5||1019.5||1019.25|0
1631276700000|2021-09-10 12:25:00|1020.25|1019.25|1020.25|1019.25|1020.5|1019.5|1020|1019|0
1631277000000|2021-09-10 12:30:00|1020|1019|1020.25|1019|1020.75|1019.75|1020|1019|11
1631277300000|2021-09-10 12:35:00|1020|1018.75|1020|1019|1020|1019|1020|1018.75|0
1631277600000|2021-09-10 12:40:00|1020.25|1018.75|1020|1019|1020.25|1019|1019.75|1018.75|0
1631277900000|2021-09-10 12:45:00|1019.75|1018.75|1020|1018.75|1020|1018.75|1019.25|1018.25|2
1631278200000|2021-09-10 12:50:00|1020.25|1019|1020|1019|1020.25|1019|1020|1018.75|0
1631278500000|2021-09-10 12:55:00|1020.25|1018.75|1020|1019|1020.25|1019.25|1019.75|1018.75|0
1631278800000|2021-09-10 13:00:00|1019.75|1018.75|1020.25|1019.25|1020.25|1019.25|1019.75|1018.75|0
1631279100000|2021-09-10 13:05:00|1020.5|1019.5|1020.5|1019.5|1020.5|1019.5|1020.25|1019|0
1631279400000|2021-09-10 13:10:00|1020.25|1019.25|1020.25|1019|1020.5|1019.5|1020.25|1019|2
1631279700000|2021-09-10 13:15:00|1020|1018.75|1019.25|1018.5|1020.25|1019|1019.25|1018.25|0
1631280000000|2021-09-10 13:20:00|1019.5|1018.25|1019.5|1018.25|1019.75|1018.5|1019.25|1018|0
1631280300000|2021-09-10 13:25:00|1019.25|1018|1019.5|1018.5|1019.75|1018.5|1019|1018|1
1631280600000|2021-09-10 13:30:00|1019.75|1018.75|1019.75|1018.75|1020.25|1019|1019.25|1018.25|3
1631280900000|2021-09-10 13:35:00|1019.5|1018.5|1019.75|1018.75|1020.25|1019|1019|1018|1
1631281200000|2021-09-10 13:40:00|1019.5|1018.5|1018.75|1017.5|1020|1019|1018.5|1017.5|1
1631281500000|2021-09-10 13:45:00|1018.5|1017.75|1019.25|1018|1019.25|1018.25|1018.5|1017.5|0
1631281800000|2021-09-10 13:50:00|1019|1018.25|1018.5|1017.5|1019.5|1018.5|1018.5|1017.5|0
1631282100000|2021-09-10 13:55:00|1018.75|1017.75|1018.5|1017|1019|1018|1018|1017|0
1631282400000|2021-09-10 14:00:00|1018.75|1017.25|1016.75|1015.75|1018.75|1017.25|1016.75|1015.75|25
1631282700000|2021-09-10 14:05:00|1016.5|1015.5|1016.75|1015.75|1017|1016|1016.25|1015|16
1631283000000|2021-09-10 14:10:00|1016.72|1015.72|1016.97|1015.97|1017.47|1016.47|1016.47|1015.47|3
1631283300000|2021-09-10 14:15:00|1016.72|1015.72|1017.73|1016.23|1017.97|1016.97|1016.72|1015.72|6
1631283600000|2021-09-10 14:20:00|1017.75|1016.25|1018.44|1016.94|1018.44|1016.94|1017.65|1016.15|0
1631283900000|2021-09-10 14:25:00|1018.46|1016.96|1018.25|1016.75|1018.83|1017.33|1018.15|1016.65|17
1631284200000|2021-09-10 14:30:00|1018.17|1016.67|1016.74|1015.24|1018.22|1016.72|1016.12|1014.62|0
1631284500000|2021-09-10 14:35:00|1016.79|1015.29|1016.18|1014.68|1016.92|1015.42|1015.97|1014.47|0
1631284800000|2021-09-10 14:40:00|1016.14|1014.64|1015.31|1013.81|1016.18|1014.68|1015.18|1013.68|0
1631285100000|2021-09-10 14:45:00|1015.23|1013.73|1014.99|1013.49|1015.98|1014.48|1014.52|1013.02|0
1631285400000|2021-09-10 14:50:00|1015|1013.5|1014.7|1013.2|1015.9|1014.4|1014.46|1012.96|0
1631285700000|2021-09-10 14:55:00|1014.67|1013.17|1015.35|1013.85|1015.82|1014.32|1013.57|1012.07|0
1631286000000|2021-09-10 15:00:00|1015.31|1013.81|1015.61|1014.11|1015.87|1014.37|1014.85|1013.35|0
1631286300000|2021-09-10 15:05:00|1015.59|1014.09|1015.66|1014.16|1015.87|1014.37|1014.8|1013.3|0
1631286600000|2021-09-10 15:10:00|1015.67|1014.17|1015.72|1014.22|1015.95|1014.45|1015.25|1013.75|0
1631286900000|2021-09-10 15:15:00|1015.7|1014.2|1015.24|1013.74|1016.06|1014.56|1015.12|1013.62|0
1631287200000|2021-09-10 15:20:00|1015.28|1013.78|1015.07|1013.57|1015.41|1013.91|1014.6|1013.1|0
1631287500000|2021-09-10 15:25:00|1015.02|1013.52|1014.87|1013.37|1015.62|1014.12|1014.73|1013.23|0
1631287800000|2021-09-10 15:30:00|1014.78|1013.28|1015.46|1013.96|1015.49|1013.99|1014.46|1012.96|0
1631288100000|2021-09-10 15:35:00|1015.54|1014.04|1015.45|1013.95|1015.87|1014.37|1015.43|1013.93|0
1631288400000|2021-09-10 15:40:00|1015.43|1013.93|1015.67|1014.17|1015.71|1014.21|1015.12|1013.62|0
1631288700000|2021-09-10 15:45:00|1015.59|1014.09|1015.09|1013.59|1016.11|1014.61|1015.01|1013.51|0
1631289000000|2021-09-10 15:50:00|1015.11|1013.61|1015.02|1013.52|1015.62|1014.12|1014.92|1013.42|0
1631289300000|2021-09-10 15:55:00|1015.06|1013.56|1015.53|1014.03|1015.55|1014.05|1014.96|1013.46|0
1631289600000|2021-09-10 16:00:00|1015.54|1014.04|1015.98|1014.48|1016.08|1014.58|1015.33|1013.83|0
1631289900000|2021-09-10 16:05:00|1016.06|1014.56|1017.02|1015.52|1017.03|1015.53|1015.96|1014.46|0
1631290200000|2021-09-10 16:10:00|1017.01|1015.51|1016.89|1015.39|1017.01|1015.51|1016.61|1015.11|0
1631290500000|2021-09-10 16:15:00|1016.97|1015.47|1016.84|1015.34|1017.35|1015.85|1016.8|1015.3|0
1631290800000|2021-09-10 16:20:00|1016.86|1015.36|1017.22|1015.72|1017.28|1015.78|1016.86|1015.36|0
1631291100000|2021-09-10 16:25:00|1017.27|1015.77|1017.18|1015.68|1017.35|1015.85|1017.01|1015.51|0
1631291400000|2021-09-10 16:30:00|1017.26|1015.76|1017.14|1015.64|1017.3|1015.8|1017.06|1015.56|0
1631291700000|2021-09-10 16:35:00|1017.16|1015.66|1017.81|1016.31|1017.84|1016.34|1017.06|1015.56|0
1631292000000|2021-09-10 16:40:00|1017.79|1016.29|1017.71|1016.21|1017.79|1016.29|1017.58|1016.08|0
1631292300000|2021-09-10 16:45:00|1017.73|1016.23|1017.65|1016.15|1017.76|1016.26|1017.53|1016.03|0
1631292600000|2021-09-10 16:50:00|1017.73|1016.23|1017.65|1016.15|1017.75|1016.25|1017.31|1015.81|0
1631292900000|2021-09-10 16:55:00|1017.63|1016.13|1017.65|1016.15|1017.67|1016.17|1017.54|1016.04|0
1631293200000|2021-09-10 17:00:00|1017.67|1016.17|1017.91|1016.41|1017.99|1016.49|1017.65|1016.15|0
1631293500000|2021-09-10 17:05:00|1017.99|1016.49|1017.49|1015.99|1017.99|1016.49|1017.46|1015.96|0
1631293800000|2021-09-10 17:10:00|1017.5|1016|1017.94|1016.44|1018.05|1016.55|1017.39|1015.89|0
1631294100000|2021-09-10 17:15:00|1017.96|1016.46|1017.81|1016.31|1017.96|1016.46|1017.68|1016.18|0
1631294400000|2021-09-10 17:20:00|1017.79|1016.29|1017.34|1015.84|1017.89|1016.39|1017.15|1015.65|0
1631294700000|2021-09-10 17:25:00|1017.33|1015.83|1017.12|1015.62|1017.36|1015.86|1017.06|1015.56|0
1631295000000|2021-09-10 17:30:00|1017.11|1015.61|1017.2|1015.7|1017.31|1015.81|1016.95|1015.45|0
1631295300000|2021-09-10 17:35:00|1017.21|1015.71|1017.5|1016|1017.5|1016|1017.16|1015.66|0
1631295600000|2021-09-10 17:40:00|1017.49|1015.99|1017.13|1015.63|1017.49|1015.99|1017.04|1015.54|0
1631295900000|2021-09-10 17:45:00|1017.12|1015.62|1016.57|1015.07|1017.13|1015.63|1016.57|1015.07|0
1631296200000|2021-09-10 17:50:00|1016.58|1015.08|1016.32|1014.82|1016.62|1015.12|1016.32|1014.82|0
1631296500000|2021-09-10 17:55:00|1016.34|1014.84|1016.7|1015.2|1016.7|1015.2|1016.32|1014.82|0
1631296800000|2021-09-10 18:00:00|1016.68|1015.18|1016.68|1015.18|1016.94|1015.44|1016.65|1015.15|0
1631297100000|2021-09-10 18:05:00|1016.72|1015.22|1016.63|1015.13|1016.79|1015.29|1016.5|1015|0
1631297400000|2021-09-10 18:10:00|1016.65|1015.15|1016.55|1015.05|1016.78|1015.28|1016.45|1014.95|0
1631297700000|2021-09-10 18:15:00|1016.54|1015.04|1016.24|1014.74|1016.57|1015.07|1016.24|1014.74|0
1631298000000|2021-09-10 18:20:00|1016.21|1014.71|1016.44|1014.94|1016.47|1014.97|1016.13|1014.63|0
1631298300000|2021-09-10 18:25:00|1016.45|1014.95|1015.94|1014.44|1016.6|1015.1|1015.86|1014.36|0
1631298600000|2021-09-10 18:30:00|1015.9|1014.4|1015.47|1013.97|1015.95|1014.45|1015.47|1013.97|0
1631298900000|2021-09-10 18:35:00|1015.48|1013.98|1015.6|1014.1|1015.61|1014.11|1015.45|1013.95|0
1631299200000|2021-09-10 18:40:00|1015.61|1014.11|1015.92|1014.42|1015.92|1014.42|1015.47|1013.97|0
1631299500000|2021-09-10 18:45:00|1015.9|1014.4|1015.55|1014.05|1015.92|1014.42|1015.55|1014.05|0
1631299800000|2021-09-10 18:50:00|1015.53|1014.03|1015.78|1014.28|1015.81|1014.31|1015.52|1014.02|0
1631300100000|2021-09-10 18:55:00|1015.82|1014.32|1015.58|1014.08|1016|1014.5|1015.57|1014.07|0
1631300400000|2021-09-10 19:00:00|1015.5|1014|1015.06|1013.56|1015.58|1014.08|1015.05|1013.55|0
1631300700000|2021-09-10 19:05:00|1014.98|1013.48|1014.81|1013.31|1015.48|1013.98|1014.77|1013.27|0
1631301000000|2021-09-10 19:10:00|1014.79|1013.29|1014.6|1013.1|1014.95|1013.45|1014.06|1012.56|0
1631301300000|2021-09-10 19:15:00|1014.59|1013.09|1014.32|1012.82|1014.85|1013.35|1013.95|1012.45|0
1631301600000|2021-09-10 19:20:00|1014.34|1012.84|1013.76|1012.26|1014.35|1012.85|1013.76|1012.26|0
1631301900000|2021-09-10 19:25:00|1013.77|1012.27|1013.85|1012.35|1014.23|1012.73|1013.66|1012.16|0
1631302200000|2021-09-10 19:30:00|1013.84|1012.34|1013.68|1012.18|1014.19|1012.69|1013.6|1012.1|0
1631302500000|2021-09-10 19:35:00|1013.64|1012.14|1012.89|1011.39|1013.82|1012.32|1012.89|1011.39|0
1631302800000|2021-09-10 19:40:00|1012.9|1011.4|1013.06|1011.56|1013.11|1011.61|1012.59|1011.09|0
1631303100000|2021-09-10 19:45:00|1012.98|1011.48|1012.34|1010.84|1013.08|1011.58|1012.34|1010.84|0
1631303400000|2021-09-10 19:50:00|1012.37|1010.87|1011.79|1010.29|1012.45|1010.95|1011.74|1010.24|0
1631303700000|2021-09-10 19:55:00|1011.8|1010.3|1011.86|1010.36|1012.18|1010.68|1011.51|1010.01|0
1631304000000|2021-09-10 20:00:00|1012.22|1010.72|1012.78|1011.28|1012.83|1011.33|1011.94|1010.44|0
1631304300000|2021-09-10 20:05:00|1012.79|1011.29|1012.56|1011.06|1012.87|1011.37|1012.41|1010.91|0
1631304600000|2021-09-10 20:10:00|1012.57|1011.07|1012.69|1011.19|1012.78|1011.28|1012.56|1011.06|0
1631304900000|2021-09-10 20:15:00|1012.67|1011.17|1012.92|1011.42|1012.98|1011.48|1012.6|1011.1|0
1631305200000|2021-09-10 20:20:00|1012.98|1011.48|1013.02|1011.52|1013.11|1011.61|1012.98|1011.48|0
1631305500000|2021-09-10 20:25:00|1013|1011.5|1012.98|1011.48|1013.02|1011.52|1012.92|1011.42|0
1631305800000|2021-09-10 20:30:00|1012.97|1011.47|1013.05|1011.55|1013.11|1011.61|1012.92|1011.42|0
1631306100000|2021-09-10 20:35:00|1013.04|1011.54|1013.11|1011.61|1013.16|1011.66|1013.02|1011.52|0
1631306400000|2021-09-10 20:40:00|1013.1|1011.6|1013.07|1011.57|1013.11|1011.61|1013.07|1011.57|0
1631306700000|2021-09-10 20:45:00|1013.08|1011.58|1013.02|1011.52|1013.11|1011.61|1012.98|1011.48|0
1631307000000|2021-09-10 20:50:00|1013.01|1011.51|1012.69|1011.19|1013.01|1011.51|1012.56|1011.06|0
1631307300000|2021-09-10 20:55:00|1012.7|1011.2|1012.68|1011.18|1012.87|1011.37|1012.56|1011.06|0
1631484000000|2021-09-12 22:00:00|1013.68|1012.18|1013.55|1012.05|1013.92|1012.42|1013.5|1012|0
1631484300000|2021-09-12 22:05:00|1013.57|1012.07|1013.37|1011.87|1013.64|1012.14|1013.09|1011.59|0
1631484600000|2021-09-12 22:10:00|1013.36|1011.86|1014.03|1012.53|1014.12|1012.62|1013.32|1011.82|0
1631484900000|2021-09-12 22:15:00|1014.04|1012.54|1013.98|1012.48|1014.13|1012.63|1013.77|1012.27|0
1631485200000|2021-09-12 22:20:00|1014|1012.5|1014.17|1012.67|1014.26|1012.76|1013.95|1012.45|0
1631485500000|2021-09-12 22:25:00|1014.16|1012.66|1014.04|1012.54|1014.16|1012.66|1013.93|1012.43|0
1631485800000|2021-09-12 22:30:00|1014.05|1012.55|1014.08|1012.58|1014.22|1012.72|1013.98|1012.48|0
1631486100000|2021-09-12 22:35:00|1014.09|1012.59|1014.28|1012.78|1014.31|1012.81|1014.08|1012.58|0
1631486400000|2021-09-12 22:40:00|1014.26|1012.76|1014.44|1012.94|1014.55|1013.05|1014.22|1012.72|0
1631486700000|2021-09-12 22:45:00|1014.45|1012.95|1014.5|1013|1014.68|1013.18|1014.45|1012.95|0
1631487000000|2021-09-12 22:50:00|1014.51|1013.01|1014.81|1013.31|1014.86|1013.36|1014.44|1012.94|0
1631487300000|2021-09-12 22:55:00|1014.82|1013.32|1014.68|1013.18|1014.86|1013.36|1014.59|1013.09|0
1631487600000|2021-09-12 23:00:00|1014.69|1013.19|1016.54|1015.04|1016.67|1015.17|1014.69|1013.19|0
1631487900000|2021-09-12 23:05:00|1016.58|1015.08|1016.76|1015.26|1016.76|1015.26|1016.58|1015.08|0
1631488200000|2021-09-12 23:10:00|1016.77|1015.27|1016.63|1015.13|1016.8|1015.3|1016.63|1015.13|0
1631488500000|2021-09-12 23:15:00|1016.67|1015.17|1016.54|1015.04|1016.67|1015.17|1016.54|1015.04|0
1631488800000|2021-09-12 23:20:00|1016.53|1015.03|1016.67|1015.17|1016.67|1015.17|1016.39|1014.89|0
1631489100000|2021-09-12 23:25:00|1016.64|1015.14|1016.85|1015.35|1016.85|1015.35|1016.43|1014.93|0
1631489400000|2021-09-12 23:30:00|1016.86|1015.36|1017.36|1015.86|1017.42|1015.92|1016.86|1015.36|0
1631489700000|2021-09-12 23:35:00|1017.35|1015.85|1017.22|1015.72|1017.36|1015.86|1017.13|1015.63|0
1631490000000|2021-09-12 23:40:00|1017.23|1015.73|1017.18|1015.68|1017.27|1015.77|1017.13|1015.63|0
1631490300000|2021-09-12 23:45:00|1017.17|1015.67|1017.4|1015.9|1017.4|1015.9|1017.13|1015.63|0
1631490600000|2021-09-12 23:50:00|1017.38|1015.88|1017.55|1016.05|1017.55|1016.05|1017.31|1015.81|0
1631490900000|2021-09-12 23:55:00|1017.53|1016.03|1017.36|1015.86|1017.55|1016.05|1017.31|1015.81|0
1631491200000|2021-09-13 00:00:00|1017.06|1015.56|1017.15|1015.65|1017.19|1015.69|1016.79|1015.29|0
1631491500000|2021-09-13 00:05:00|1017.14|1015.64|1016.98|1015.48|1017.24|1015.74|1016.95|1015.45|0
1631491800000|2021-09-13 00:10:00|1017|1015.5|1016.95|1015.45|1017.1|1015.6|1016.77|1015.27|0
1631492100000|2021-09-13 00:15:00|1016.96|1015.46|1017.18|1015.68|1017.83|1016.33|1016.93|1015.43|0
1631492400000|2021-09-13 00:20:00|1017.17|1015.67|1016.64|1015.14|1017.18|1015.68|1016.32|1014.82|0
1631492700000|2021-09-13 00:25:00|1016.65|1015.15|1015.7|1014.2|1016.85|1015.35|1015.65|1014.15|0
1631493000000|2021-09-13 00:30:00|1015.72|1014.22|1016.71|1015.21|1016.71|1015.21|1015.49|1013.99|0
1631493300000|2021-09-13 00:35:00|1016.69|1015.19|1017|1015.5|1017.37|1015.87|1016.6|1015.1|0
1631493600000|2021-09-13 00:40:00|1017.01|1015.51|1017.56|1016.06|1017.57|1016.07|1017.01|1015.51|0
1631493900000|2021-09-13 00:45:00|1017.57|1016.07|1017.28|1015.78|1017.67|1016.17|1017.27|1015.77|0
1631494200000|2021-09-13 00:50:00|1017.29|1015.79|1016.84|1015.34|1017.38|1015.88|1016.84|1015.34|0
1631494500000|2021-09-13 00:55:00|1016.82|1015.32|1015.5|1014|1016.84|1015.34|1015.46|1013.96|0
1631494800000|2021-09-13 01:00:00|1015.49|1013.99|1015.74|1014.24|1016.05|1014.55|1015.23|1013.73|0
1631495100000|2021-09-13 01:05:00|1015.73|1014.23|1015.29|1013.79|1015.95|1014.45|1015.03|1013.53|0
1631495400000|2021-09-13 01:10:00|1015.28|1013.78|1015.97|1014.47|1015.97|1014.47|1015.13|1013.63|0
1631495700000|2021-09-13 01:15:00|1015.94|1014.44|1015.43|1013.93|1015.98|1014.48|1015.2|1013.7|0
1631496000000|2021-09-13 01:20:00|1015.42|1013.92|1014.93|1013.43|1015.64|1014.14|1014.78|1013.28|0
1631496300000|2021-09-13 01:25:00|1014.92|1013.42|1015|1013.5|1015.32|1013.82|1014.78|1013.28|0
1631496600000|2021-09-13 01:30:00|1014.96|1013.46|1015.64|1014.14|1015.65|1014.15|1014.77|1013.27|0
1631496900000|2021-09-13 01:35:00|1015.58|1014.08|1015.01|1013.51|1015.74|1014.24|1014.97|1013.47|0
1631497200000|2021-09-13 01:40:00|1015.02|1013.52|1015.5|1014|1015.67|1014.17|1014.86|1013.36|0
1631497500000|2021-09-13 01:45:00|1015.49|1013.99|1015.54|1014.04|1015.94|1014.44|1015.06|1013.56|0
1631497800000|2021-09-13 01:50:00|1015.52|1014.02|1015.76|1014.26|1015.76|1014.26|1014.96|1013.46|0
1631498100000|2021-09-13 01:55:00|1015.8|1014.3|1015.11|1013.61|1015.97|1014.47|1015.07|1013.57|0
1631498400000|2021-09-13 02:00:00|1015.1|1013.6|1015.54|1014.04|1015.82|1014.32|1015.06|1013.56|0
1631498700000|2021-09-13 02:05:00|1015.56|1014.06|1015.87|1014.37|1016.04|1014.54|1015.28|1013.78|0
1631499000000|2021-09-13 02:10:00|1015.83|1014.33|1016.08|1014.58|1016.15|1014.65|1015.82|1014.32|0
1631499300000|2021-09-13 02:15:00|1016.09|1014.59|1015.49|1013.99|1016.14|1014.64|1015.49|1013.99|0
1631499600000|2021-09-13 02:20:00|1015.47|1013.97|1015.65|1014.15|1015.82|1014.32|1015.29|1013.79|0
1631499900000|2021-09-13 02:25:00|1015.64|1014.14|1015.33|1013.83|1015.64|1014.14|1015.17|1013.67|0
1631500200000|2021-09-13 02:30:00|1015.32|1013.82|1015.64|1014.14|1015.75|1014.25|1015.22|1013.72|0
1631500500000|2021-09-13 02:35:00|1015.66|1014.16|1015.78|1014.28|1015.85|1014.35|1015.64|1014.14|0
1631500800000|2021-09-13 02:40:00|1015.76|1014.26|1015.93|1014.43|1016.04|1014.54|1015.62|1014.12|0
1631501100000|2021-09-13 02:45:00|1015.91|1014.41|1015.55|1014.05|1015.91|1014.41|1015.5|1014|0
1631501400000|2021-09-13 02:50:00|1015.56|1014.06|1015.36|1013.86|1015.84|1014.34|1015.35|1013.85|0
1631501700000|2021-09-13 02:55:00|1015.35|1013.85|1015.5|1014|1015.5|1014|1015.13|1013.63|0
1631502000000|2021-09-13 03:00:00|1015.49|1013.99|1015.57|1014.07|1015.57|1014.07|1015.25|1013.75|0
1631502300000|2021-09-13 03:05:00|1015.55|1014.05|1015.62|1014.12|1015.69|1014.19|1015.26|1013.76|0
1631502600000|2021-09-13 03:10:00|1015.6|1014.1|1015.58|1014.08|1015.7|1014.2|1015.41|1013.91|0
1631502900000|2021-09-13 03:15:00|1015.59|1014.09|1016.27|1014.77|1016.44|1014.94|1015.59|1014.09|0
1631503200000|2021-09-13 03:20:00|1016.28|1014.78|1016.54|1015.04|1016.54|1015.04|1016.28|1014.78|0
1631503500000|2021-09-13 03:25:00|1016.53|1015.03|1016.21|1014.71|1016.53|1015.03|1016.2|1014.7|0
1631503800000|2021-09-13 03:30:00|1016.19|1014.69|1015.87|1014.37|1016.32|1014.82|1015.78|1014.28|0
1631504100000|2021-09-13 03:35:00|1015.88|1014.38|1015.99|1014.49|1016.19|1014.69|1015.72|1014.22|0
1631504400000|2021-09-13 03:40:00|1015.98|1014.48|1015.72|1014.22|1016.09|1014.59|1015.72|1014.22|0
1631504700000|2021-09-13 03:45:00|1015.73|1014.23|1015.6|1014.1|1015.78|1014.28|1015.45|1013.95|0
1631505000000|2021-09-13 03:50:00|1015.59|1014.09|1015.66|1014.16|1015.82|1014.32|1015.35|1013.85|0
1631505300000|2021-09-13 03:55:00|1015.67|1014.17|1015.55|1014.05|1015.67|1014.17|1015.39|1013.89|0
1631505600000|2021-09-13 04:00:00|1015.54|1014.04|1015.54|1014.04|1015.55|1014.05|1015.44|1013.94|0
1631505900000|2021-09-13 04:05:00|1015.56|1014.06|1015.64|1014.14|1015.8|1014.3|1015.53|1014.03|0
1631506200000|2021-09-13 04:10:00|1015.62|1014.12|1015.54|1014.04|1015.65|1014.15|1015.54|1014.04|0
1631506500000|2021-09-13 04:15:00|1015.53|1014.03|1015.66|1014.16|1015.66|1014.16|1015.32|1013.82|0
1631506800000|2021-09-13 04:20:00|1015.67|1014.17|1015.55|1014.05|1015.67|1014.17|1015.55|1014.05|0
1631507100000|2021-09-13 04:25:00|1015.56|1014.06|1015.36|1013.86|1015.78|1014.28|1015.35|1013.85|0
1631507400000|2021-09-13 04:30:00|1015.35|1013.85|1015.24|1013.74|1015.36|1013.86|1014.92|1013.42|0
1631507700000|2021-09-13 04:35:00|1015.27|1013.77|1015.66|1014.16|1015.71|1014.21|1015.24|1013.74|0
1631508000000|2021-09-13 04:40:00|1015.65|1014.15|1015.37|1013.87|1015.76|1014.26|1015.33|1013.83|0
1631508300000|2021-09-13 04:45:00|1015.36|1013.86|1015.13|1013.63|1015.36|1013.86|1015.03|1013.53|0
1631508600000|2021-09-13 04:50:00|1015.07|1013.57|1015.01|1013.51|1015.07|1013.57|1014.91|1013.41|0
1631508900000|2021-09-13 04:55:00|1014.99|1013.49|1015.12|1013.62|1015.13|1013.63|1014.9|1013.4|0
1631509200000|2021-09-13 05:00:00|1015.13|1013.63|1014.68|1013.18|1015.28|1013.78|1014.46|1012.96|0
1631509500000|2021-09-13 05:05:00|1014.65|1013.15|1013.91|1012.41|1014.66|1013.16|1013.78|1012.28|0
1631509800000|2021-09-13 05:10:00|1013.9|1012.4|1013.86|1012.36|1014.33|1012.83|1013.34|1011.84|0
1631510100000|2021-09-13 05:15:00|1013.84|1012.34|1013.68|1012.18|1014.02|1012.52|1013.68|1012.18|0
1631510400000|2021-09-13 05:20:00|1013.69|1012.19|1014.08|1012.58|1014.18|1012.68|1013.66|1012.16|0
1631510700000|2021-09-13 05:25:00|1014.09|1012.59|1014.46|1012.96|1014.52|1013.02|1013.97|1012.47|0
1631511000000|2021-09-13 05:30:00|1014.47|1012.97|1014.34|1012.84|1014.53|1013.03|1014.19|1012.69|0
1631511300000|2021-09-13 05:35:00|1014.32|1012.82|1014.66|1013.16|1014.73|1013.23|1014.07|1012.57|0
1631511600000|2021-09-13 05:40:00|1014.68|1013.18|1014.63|1013.13|1014.95|1013.45|1014.62|1013.12|0
1631511900000|2021-09-13 05:45:00|1014.65|1013.15|1015.23|1013.73|1015.3|1013.8|1014.63|1013.13|0
1631512200000|2021-09-13 05:50:00|1015.21|1013.71|1015.61|1014.11|1015.62|1014.12|1015.17|1013.67|0
1631512500000|2021-09-13 05:55:00|1015.62|1014.12|1016.35|1014.85|1016.35|1014.85|1015.62|1014.12|0
1631512800000|2021-09-13 06:00:00|1016.34|1014.84|1017.47|1015.97|1017.53|1016.03|1016.34|1014.84|0
1631513100000|2021-09-13 06:05:00|1017.45|1015.95|1017.99|1016.49|1018.05|1016.55|1017.4|1015.9|0
1631513400000|2021-09-13 06:10:00|1017.98|1016.48|1017.93|1016.43|1018.19|1016.69|1017.77|1016.27|0
1631513700000|2021-09-13 06:15:00|1017.94|1016.44|1017.81|1016.31|1018.25|1016.75|1017.71|1016.21|0
1631514000000|2021-09-13 06:20:00|1017.82|1016.32|1017.82|1016.32|1018.12|1016.62|1017.71|1016.21|0
1631514300000|2021-09-13 06:25:00|1017.85|1016.35|1018.25|1016.75|1018.46|1016.96|1017.85|1016.35|0
1631514600000|2021-09-13 06:30:00|1018.22|1016.72|1018.46|1016.96|1018.78|1017.28|1018.04|1016.54|0
1631514900000|2021-09-13 06:35:00|1018.48|1016.98|1018.47|1016.97|1018.68|1017.18|1018.27|1016.77|0
1631515200000|2021-09-13 06:40:00|1018.44|1016.94|1018.81|1017.31|1018.92|1017.42|1018.38|1016.88|0
1631515500000|2021-09-13 06:45:00|1018.8|1017.3|1019.46|1017.96|1019.46|1017.96|1018.7|1017.2|0
1631515800000|2021-09-13 06:50:00|1019.45|1017.95|1018.64|1017.14|1019.45|1017.95|1018.54|1017.04|0
1631516100000|2021-09-13 06:55:00|1018.65|1017.15|1018.77|1017.27|1019.23|1017.73|1018.54|1017.04|0
1631516400000|2021-09-13 07:00:00|1018.79|1017.29|1021.49|1019.99|1021.49|1019.99|1018.42|1016.92|4
1631516700000|2021-09-13 07:05:00|1021.46|1019.96|1021.15|1019.65|1021.89|1020.39|1021.04|1019.54|130
1631517000000|2021-09-13 07:10:00|1021.18|1019.68|1022.97|1022.22|1023.72|1022.47|1021.03|1019.53|131
1631517300000|2021-09-13 07:15:00|1023.22|1022.47|1023.22|1021.97|1023.47|1022.47|1022.97|1021.97|9
1631517600000|2021-09-13 07:20:00|1023.47|1022.22|1022.97|1021.72|1024.72|1023.47|1022.97|1021.72|9
1631517900000|2021-09-13 07:25:00|1022.72|1021.47|1022.97|1021.72|1022.97|1021.97|1022.22|1020.97|3
1631518200000|2021-09-13 07:30:00|1022.72|1021.47|1022.47|1021.47|1023.22|1022.22|1022.22|1021.47|6
1631518500000|2021-09-13 07:35:00|1022.22|1020.97|1022.97|1022.22|1022.97|1022.22|1021.97|1020.72|82
1631518800000|2021-09-13 07:40:00||1021.72||1021.97||1022.22||1021.72|8
1631519100000|2021-09-13 07:45:00|1023.47|1022.22|1023.22|1021.97|1023.97|1022.97|1022.97|1021.72|7
1631519400000|2021-09-13 07:50:00|1022.97|1021.72|1022.72|1021.47|1023.72|1022.47|1022.72|1021.47|0
1631519700000|2021-09-13 07:55:00|1022.97|1021.72|1022.72|1021.47|1023.22|1021.97|1022.72|1021.47|0
1631520000000|2021-09-13 08:00:00|1022.97|1021.72|1022.47|1021.22|1023.22|1021.97|1022.47|1021.22|1
1631520300000|2021-09-13 08:05:00|1022.22|1021.47|1021.47|1020.47|1022.47|1021.47|1021.47|1020.47|1
1631520600000|2021-09-13 08:10:00|1021.22|1020.72|1021.72|1020.47|1021.72|1020.72|1021.22|1019.97|3
1631520900000|2021-09-13 08:15:00|1021.47|1020.22|1021.97|1020.72|1021.97|1020.97|1020.72|1019.97|10
1631521200000|2021-09-13 08:20:00|1022.22|1020.97|1020.97|1019.72|1022.22|1020.97|1020.97|1019.72|0
1631521500000|2021-09-13 08:25:00|1020.72|1019.47|1020.47|1019.47|1020.72|1019.72|1019.97|1018.97|31
1631521800000|2021-09-13 08:30:00|1020.72|1019.72|1020.47|1019.22|1020.97|1019.97|1020.22|1019.22|1
1631522100000|2021-09-13 08:35:00|1020.22|1018.72|1020.22|1018.97|1020.47|1019.22|1019.97|1018.72|2
1631522400000|2021-09-13 08:40:00|1020.47|1019.22|1020.22|1019.22|1020.72|1019.47|1020.22|1018.97|1
1631522700000|2021-09-13 08:45:00|1020.47|1018.97|1020.47|1019.22|1020.72|1019.47|1020.22|1018.97|0
1631523000000|2021-09-13 08:50:00|1020.22|1018.97|1019.72|1018.72|1020.47|1019.22|1019.22|1018.47|8
1631523300000|2021-09-13 08:55:00|1019.97|1018.22|1019.97|1018.72|1019.97|1018.72|1019.22|1018.22|5
1631523600000|2021-09-13 09:00:00|1020.22|1018.97|1019.97|1019.22|1020.47|1019.72|1019.72|1018.72|8
1631523900000|2021-09-13 09:05:00|1019.72|1018.97|1019.97|1018.72|1020.47|1019.22|1019.22|1018.47|13
1631524200000|2021-09-13 09:10:00|1019.72|1018.47|1019.97|1019.22|1020.47|1019.22|1019.47|1018.47|4
1631524500000|2021-09-13 09:15:00|1020.47|1018.97|1019.97|1018.72|1020.47|1019.22|1019.22|1018.47|12
1631524800000|2021-09-13 09:20:00|1019.47|1018.97|1019.97|1018.97|1020.22|1018.97|1019.47|1018.97|6
1631525100000|2021-09-13 09:25:00|1020.22|1018.72|1020.22|1019.22|1020.22|1019.22|1019.47|1018.72|7
1631525400000|2021-09-13 09:30:00|1020.47|1019.47|1020.22|1018.97|1020.72|1019.72|1019.72|1018.97|13
1631525700000|2021-09-13 09:35:00|1020.47|1019.22|1020.72|1019.72|1020.72|1019.72|1020.22|1019.22|0
1631526000000|2021-09-13 09:40:00|1020.47|1019.47|1020.22|1019.47|1020.72|1019.72|1019.97|1018.72|58
1631526300000|2021-09-13 09:45:00|1020.47|1019.22|1019.97|1018.97|1020.72|1019.47|1019.97|1018.97|24
1631526600000|2021-09-13 09:50:00|1019.72|1018.72|1019.47|1018.72|1019.97|1018.97|1019.22|1018.47|16
1631526900000|2021-09-13 09:55:00|1019.72|1018.47|1018.97|1018.22|1019.72|1018.47|1018.72|1017.97|525
1631527200000|2021-09-13 10:00:00|1019.22|1017.97|1019.22|1018.22|1019.47|1018.47|1018.97|1017.97|542
1631527500000|2021-09-13 10:05:00|1018.97|1017.97|1019.22|1018.22|1019.47|1018.47|1018.72|1017.97|15
1631527800000|2021-09-13 10:10:00|1018.97|1017.97|1019.22|1017.97|1019.22|1018.22|1018.47|1017.72|16
1631528100000|2021-09-13 10:15:00|1018.97|1018.22|1020.22|1019.22|1020.22|1019.22|1018.97|1018.22|14
1631528400000|2021-09-13 10:20:00|1019.97|1018.97|1020.47|1019.72|1020.72|1019.72|1019.97|1018.97|30
1631528700000|2021-09-13 10:25:00|1020.72|1019.97|1020.97|1019.97|1020.97|1020.22|1020.47|1019.97|10
1631529000000|2021-09-13 10:30:00|1020.72|1020.22|1021.72|1020.47|1021.72|1020.72|1020.72|1019.97|38
1631529300000|2021-09-13 10:35:00|1021.47|1020.72|1021.22|1020.47|1021.72|1020.97|1021.22|1020.22|56
1631529600000|2021-09-13 10:40:00|1021.47|1020.72|1021.22|1020.47|1021.97|1020.97|1020.97|1020.22|62
1631529900000|2021-09-13 10:45:00|1021.47|1020.72|1021.97|1020.97|1022.22|1021.47|1021.22|1020.47|46
1631530200000|2021-09-13 10:50:00|1022.22|1021.47|1021.72|1020.47|1022.47|1021.47|1021.47|1020.47|52
1631530500000|2021-09-13 10:55:00|1021.47|1020.72|1021.97|1020.97|1021.97|1020.97|1021.47|1020.47|15
1631530800000|2021-09-13 11:00:00|1021.72|1020.72|1020.97|1019.72|1021.72|1020.72|1020.47|1019.72|66
1631531100000|2021-09-13 11:05:00|1020.72|1019.97|1020.47|1019.22|1020.97|1020.22|1020.47|1019.22|62
1631531400000|2021-09-13 11:10:00|1020.22|1019.47|1020.22|1019.22|1020.47|1019.72|1019.72|1018.97|34
1631531700000|2021-09-13 11:15:00|1019.97|1019.47|1019.97|1018.97|1020.47|1019.72|1019.72|1018.97|54
1631532000000|2021-09-13 11:20:00|1019.72|1018.72|1019.72|1018.72|1019.97|1018.97|1019.47|1018.47|10
1631532300000|2021-09-13 11:25:00|1019.47|1018.47|1019.72|1018.72|1019.72|1018.97|1019.22|1018.47|10
1631532600000|2021-09-13 11:30:00|1019.47|1018.97|1019.22|1017.97|1019.72|1018.97|1019.22|1017.97|62
1631532900000|2021-09-13 11:35:00|1018.97|1017.72|1018.97|1017.72|1019.22|1017.97|1018.97|1017.72|80
1631533200000|2021-09-13 11:40:00|1019.13|1017.88|1018.63|1017.63|1019.38|1018.38|1018.38|1017.63|62
1631533500000|2021-09-13 11:45:00|1018.88|1017.38|1018.38|1017.38|1018.88|1017.63|1017.88|1016.88|70
1631533800000|2021-09-13 11:50:00|1018.63|1017.88|1018.88|1017.63|1018.88|1017.88|1018.13|1017.13|19
1631534100000|2021-09-13 11:55:00|1018.63|1017.38|1018.88|1017.63|1018.88|1017.63|1018.13|1017.13|18
1631534400000|2021-09-13 12:00:00|1018.63|1017.38|1018.38|1017.13|1018.63|1017.63|1017.88|1017.13|18
1631534700000|2021-09-13 12:05:00|1018.13|1017.38|1018.13|1017.13|1018.38|1017.63|1017.88|1016.88|15
1631535000000|2021-09-13 12:10:00|1017.88|1016.88|1017.88|1016.88|1018.13|1016.88|1017.63|1016.63|10
1631535300000|2021-09-13 12:15:00|1018.13|1017.13|1018.13|1017.13|1018.38|1017.38|1017.88|1017.13|20
1631535600000|2021-09-13 12:20:00|1017.88|1016.88|1017.63|1016.63|1017.88|1016.88|1017.38|1016.63|10
1631535900000|2021-09-13 12:25:00|1017.38|1016.38|1017.38|1016.38|1017.63|1016.63|1017.38|1016.38|42
1631536200000|2021-09-13 12:30:00|1017.63|1016.13|1017.13|1016.13|1017.63|1016.63|1017.13|1016.13|0
1631536500000|2021-09-13 12:35:00|1017.38|1015.88|1017.13|1016.13|1017.38|1016.13|1017.13|1015.88|0
1631536800000|2021-09-13 12:40:00|1017.38|1016.38|1017.38|1016.13|1017.63|1016.38|1017.13|1015.88|4
1631537100000|2021-09-13 12:45:00|1017.63|1016.38|1017.88|1016.88|1017.88|1016.88|1017.63|1016.38|0
1631537400000|2021-09-13 12:50:00|1018.13|1016.63|1017.88|1016.63|1018.13|1017.13|1017.88|1016.63|0
1631537700000|2021-09-13 12:55:00|1017.63|1016.88|1017.38|1016.38|1017.63|1016.88|1017.38|1016.13|3
1631538000000|2021-09-13 13:00:00|1017.63|1016.13|1017.63|1016.38|1017.63|1016.38|1017.13|1015.88|0
1631538300000|2021-09-13 13:05:00|1017.38|1016.63|1017.38|1016.13|1017.63|1016.63|1017.38|1016.13|0
1631538600000|2021-09-13 13:10:00|1017.63|1016.38|1017.88|1016.63|1017.88|1016.63|1017.38|1016.13|2
1631538900000|2021-09-13 13:15:00|1018.13|1016.88|1018.13|1017.13|1018.38|1017.13|1017.88|1016.63|67
1631539200000|2021-09-13 13:20:00|1018.38|1016.88|1018.63|1017.38|1018.63|1017.38|1018.13|1016.88|501
1631539500000|2021-09-13 13:25:00|1018.88|1017.63|1018.88|1017.63|1019.13|1017.88|1018.63|1017.38|2
1631539800000|2021-09-13 13:30:00|1019.13|1017.88|1019.63|1018.63|1019.88|1018.63|1019.13|1017.88|0
1631540100000|2021-09-13 13:35:00|1019.88|1018.38|1020.38|1019.13|1020.88|1019.63|1019.63|1018.38|1
1631540400000|2021-09-13 13:40:00|1020.63|1019.38|1019.63|1018.63|1020.63|1019.38|1019.63|1018.38|2
1631540700000|2021-09-13 13:45:00|1019.88|1018.88|1020.13|1018.88|1020.38|1019.13|1019.63|1018.38|4
1631541000000|2021-09-13 13:50:00|1020.38|1019.13|1019.63|1018.38|1020.63|1019.38|1019.38|1018.13|16
1631541300000|2021-09-13 13:55:00|1019.38|1018.13|1019.38|1018.13|1019.63|1018.38|1018.88|1017.88|3
1631541600000|2021-09-13 14:00:00|1019.13|1017.88|1018.63|1017.38|1019.38|1018.13|1018.13|1017.13|3
1631541900000|2021-09-13 14:05:00|1018.38|1017.13|1018.13|1016.88|1018.63|1017.38|1017.63|1016.63|2
1631542200000|2021-09-13 14:10:00|1017.93|1016.68|1017.43|1016.18|1018.18|1016.93|1017.18|1016.18|44
1631542500000|2021-09-13 14:15:00|1017.68|1016.43|1016.93|1015.43|1018.18|1017.43|1016.81|1015.31|61
1631542800000|2021-09-13 14:20:00|1016.94|1015.44|1016.62|1015.12|1017.69|1016.19|1016.22|1014.72|0
1631543100000|2021-09-13 14:25:00|1016.6|1015.1|1017.46|1015.96|1017.48|1015.98|1016.41|1014.91|0
1631543400000|2021-09-13 14:30:00|1017.38|1015.88|1017.49|1015.99|1018.14|1016.64|1016.65|1015.15|0
1631543700000|2021-09-13 14:35:00|1017.47|1015.97|1018.07|1016.57|1018.38|1016.88|1017.15|1015.65|0
1631544000000|2021-09-13 14:40:00|1018.05|1016.55|1017.46|1015.96|1018.43|1016.93|1017.32|1015.82|0
1631544300000|2021-09-13 14:45:00|1017.48|1015.98|1018.66|1017.16|1018.98|1017.48|1017.46|1015.96|0
1631544600000|2021-09-13 14:50:00|1018.67|1017.17|1018.45|1016.95|1018.85|1017.35|1018.35|1016.85|0
1631544900000|2021-09-13 14:55:00|1018.46|1016.96|1018.42|1016.92|1018.82|1017.32|1018.25|1016.75|0
1631545200000|2021-09-13 15:00:00|1018.46|1016.96|1018.25|1016.75|1018.71|1017.21|1018.14|1016.64|0
1631545500000|2021-09-13 15:05:00|1018.27|1016.77|1018.3|1016.8|1018.87|1017.37|1018.09|1016.59|0
1631545800000|2021-09-13 15:10:00|1018.29|1016.79|1016.83|1015.33|1018.3|1016.8|1016.6|1015.1|0
1631546100000|2021-09-13 15:15:00|1016.82|1015.32|1016.76|1015.26|1017.06|1015.56|1016.14|1014.64|0
1631546400000|2021-09-13 15:20:00|1016.77|1015.27|1017.04|1015.54|1017.04|1015.54|1016.33|1014.83|0
1631546700000|2021-09-13 15:25:00|1016.94|1015.44|1017.33|1015.83|1017.36|1015.86|1016.77|1015.27|0
1631547000000|2021-09-13 15:30:00|1017.32|1015.82|1017.69|1016.19|1018.13|1016.63|1017.16|1015.66|0
1631547300000|2021-09-13 15:35:00|1017.7|1016.2|1018|1016.5|1018.19|1016.69|1016.98|1015.48|0
1631547600000|2021-09-13 15:40:00|1017.98|1016.48|1017.25|1015.75|1018.21|1016.71|1017.22|1015.72|0
1631547900000|2021-09-13 15:45:00|1017.22|1015.72|1017.11|1015.61|1018.25|1016.75|1016.99|1015.49|0
1631548200000|2021-09-13 15:50:00|1017.09|1015.59|1017.32|1015.82|1017.41|1015.91|1016.73|1015.23|0
1631548500000|2021-09-13 15:55:00|1017.33|1015.83|1017.04|1015.54|1017.7|1016.2|1016.89|1015.39|0
1631548800000|2021-09-13 16:00:00|1017.06|1015.56|1016.78|1015.28|1017.17|1015.67|1016.54|1015.04|0
1631549100000|2021-09-13 16:05:00|1016.8|1015.3|1016.78|1015.28|1017.19|1015.69|1016.64|1015.14|0
1631549400000|2021-09-13 16:10:00|1016.77|1015.27|1017.93|1016.43|1018.17|1016.67|1016.77|1015.27|0
1631549700000|2021-09-13 16:15:00|1017.91|1016.41|1017.56|1016.06|1018.06|1016.56|1017.3|1015.8|0
1631550000000|2021-09-13 16:20:00|1017.58|1016.08|1018.08|1016.58|1018.21|1016.71|1017.33|1015.83|0
1631550300000|2021-09-13 16:25:00|1018.06|1016.56|1017.66|1016.16|1018.16|1016.66|1017.56|1016.06|0
1631550600000|2021-09-13 16:30:00|1017.64|1016.14|1017.68|1016.18|1018.06|1016.56|1017.53|1016.03|0
1631550900000|2021-09-13 16:35:00|1017.69|1016.19|1017.49|1015.99|1018.06|1016.56|1017.48|1015.98|0
1631551200000|2021-09-13 16:40:00|1017.53|1016.03|1016.8|1015.3|1017.59|1016.09|1016.7|1015.2|0
1631551500000|2021-09-13 16:45:00|1016.78|1015.28|1017.14|1015.64|1017.2|1015.7|1016.56|1015.06|0
1631551800000|2021-09-13 16:50:00|1017.1|1015.6|1017.3|1015.8|1017.45|1015.95|1017.04|1015.54|0
1631552100000|2021-09-13 16:55:00|1017.28|1015.78|1017.9|1016.4|1017.95|1016.45|1017.28|1015.78|0
1631552400000|2021-09-13 17:00:00|1017.88|1016.38|1017.53|1016.03|1018.17|1016.67|1017.53|1016.03|0
1631552700000|2021-09-13 17:05:00|1017.54|1016.04|1018|1016.5|1018.34|1016.84|1017.54|1016.04|0
1631553000000|2021-09-13 17:10:00|1018.01|1016.51|1017.67|1016.17|1018.08|1016.58|1017.66|1016.16|0
1631553300000|2021-09-13 17:15:00|1017.71|1016.21|1017.53|1016.03|1017.95|1016.45|1017.33|1015.83|0
1631553600000|2021-09-13 17:20:00|1017.49|1015.99|1017.46|1015.96|1017.64|1016.14|1017.24|1015.74|0
1631553900000|2021-09-13 17:25:00|1017.42|1015.92|1016.75|1015.25|1017.48|1015.98|1016.57|1015.07|0
1631554200000|2021-09-13 17:30:00|1016.73|1015.23|1016.52|1015.02|1016.96|1015.46|1016.33|1014.83|0
1631554500000|2021-09-13 17:35:00|1016.51|1015.01|1016.54|1015.04|1016.8|1015.3|1016.48|1014.98|0
1631554800000|2021-09-13 17:40:00|1016.52|1015.02|1016.18|1014.68|1016.77|1015.27|1016.17|1014.67|0
1631555100000|2021-09-13 17:45:00|1016.2|1014.7|1016.52|1015.02|1016.73|1015.23|1016.04|1014.54|0
1631555400000|2021-09-13 17:50:00|1016.49|1014.99|1016.1|1014.6|1016.52|1015.02|1015.97|1014.47|0
1631555700000|2021-09-13 17:55:00|1016.12|1014.62|1016.33|1014.83|1016.46|1014.96|1015.93|1014.43|0
1631556000000|2021-09-13 18:00:00|1016.35|1014.85|1016.64|1015.14|1016.91|1015.41|1016.23|1014.73|0
1631556300000|2021-09-13 18:05:00|1016.62|1015.12|1016.39|1014.89|1016.75|1015.25|1016.39|1014.89|0
1631556600000|2021-09-13 18:10:00|1016.38|1014.88|1015.75|1014.25|1016.38|1014.88|1015.57|1014.07|0
1631556900000|2021-09-13 18:15:00|1015.73|1014.23|1015.88|1014.38|1015.94|1014.44|1015.36|1013.86|0
1631557200000|2021-09-13 18:20:00|1015.86|1014.36|1015.49|1013.99|1015.97|1014.47|1015.36|1013.86|0
1631557500000|2021-09-13 18:25:00|1015.57|1014.07|1015.55|1014.05|1015.94|1014.44|1015.35|1013.85|0
1631557800000|2021-09-13 18:30:00|1015.57|1014.07|1015.41|1013.91|1015.71|1014.21|1015.26|1013.76|0
1631558100000|2021-09-13 18:35:00|1015.4|1013.9|1015.15|1013.65|1015.42|1013.92|1015.02|1013.52|0
1631558400000|2021-09-13 18:40:00|1015.13|1013.63|1015.88|1014.38|1015.89|1014.39|1015.13|1013.63|0
1631558700000|2021-09-13 18:45:00|1015.87|1014.37|1016.43|1014.93|1016.54|1015.04|1015.51|1014.01|0
1631559000000|2021-09-13 18:50:00|1016.42|1014.92|1015.97|1014.47|1016.44|1014.94|1015.97|1014.47|0
1631559300000|2021-09-13 18:55:00|1015.89|1014.39|1016.22|1014.72|1016.43|1014.93|1015.86|1014.36|0
1631559600000|2021-09-13 19:00:00|1016.2|1014.7|1015.13|1013.63|1016.2|1014.7|1015.02|1013.52|0
1631559900000|2021-09-13 19:05:00|1015.12|1013.62|1015.93|1014.43|1016.28|1014.78|1014.94|1013.44|0
1631560200000|2021-09-13 19:10:00|1015.97|1014.47|1016.58|1015.08|1016.8|1015.3|1015.97|1014.47|0
1631560500000|2021-09-13 19:15:00|1016.54|1015.04|1016.7|1015.2|1017.06|1015.56|1016.15|1014.65|0
1631560800000|2021-09-13 19:20:00|1016.72|1015.22|1017.11|1015.61|1017.25|1015.75|1016.31|1014.81|0
1631561100000|2021-09-13 19:25:00|1017.09|1015.59|1017.69|1016.19|1017.79|1016.29|1016.83|1015.33|0
1631561400000|2021-09-13 19:30:00|1017.67|1016.17|1017.9|1016.4|1018.1|1016.6|1017.3|1015.8|0
1631561700000|2021-09-13 19:35:00|1017.91|1016.41|1017.82|1016.32|1018.08|1016.58|1017.67|1016.17|0
1631562000000|2021-09-13 19:40:00|1017.79|1016.29|1017.27|1015.77|1017.83|1016.33|1017.25|1015.75|0
1631562300000|2021-09-13 19:45:00|1017.31|1015.81|1017.4|1015.9|1017.75|1016.25|1017.07|1015.57|0
1631562600000|2021-09-13 19:50:00|1017.45|1015.95|1018.37|1016.87|1018.5|1017|1017.27|1015.77|0
1631562900000|2021-09-13 19:55:00|1018.38|1016.88|1018.75|1017.25|1018.89|1017.39|1018.27|1016.77|0
1631563200000|2021-09-13 20:00:00|1018.74|1017.24|1019.37|1017.87|1019.37|1017.87|1018.58|1017.08|0
1631563500000|2021-09-13 20:05:00|1019.38|1017.88|1019.37|1017.87|1019.42|1017.92|1019.28|1017.78|0
1631563800000|2021-09-13 20:10:00|1019.38|1017.88|1019.52|1018.02|1019.57|1018.07|1019.33|1017.83|0
1631564100000|2021-09-13 20:15:00|1019.48|1017.98|1019.7|1018.2|1019.79|1018.29|1019.48|1017.98|0
1631564400000|2021-09-13 20:20:00|1019.71|1018.21|1019.7|1018.2|1019.75|1018.25|1019.7|1018.2|0
1631564700000|2021-09-13 20:25:00|1019.71|1018.21|1019.79|1018.29|1019.85|1018.35|1019.71|1018.21|0
1631565000000|2021-09-13 20:30:00|1019.8|1018.3|1019.83|1018.33|1020.12|1018.62|1019.74|1018.24|0
1631565300000|2021-09-13 20:35:00|1019.82|1018.32|1019.88|1018.38|1019.88|1018.38|1019.79|1018.29|0
1631565900000|2021-09-13 20:45:00|1019.92|1018.42|1019.88|1018.38|1019.92|1018.42|1019.88|1018.38|0
1631566200000|2021-09-13 20:50:00|1019.92|1018.42|1019.88|1018.38|1019.92|1018.42|1019.88|1018.38|0
1631566500000|2021-09-13 20:55:00|1019.87|1018.37|1019.77|1018.27|1019.87|1018.37|1019.68|1018.18|0
1631566800000|2021-09-13 21:00:00|1019.74|1018.24|1019.74|1018.24|1019.74|1018.24|1019.72|1018.22|0
1631567100000|2021-09-13 21:05:00|1019.75|1018.25|1019.75|1018.25|1019.75|1018.25|1019.74|1018.24|0
1631567400000|2021-09-13 21:10:00|1019.74|1018.24|1019.75|1018.25|1019.75|1018.25|1019.74|1018.24|0
1631567700000|2021-09-13 21:15:00|1019.74|1018.24|1019.74|1018.24|1019.75|1018.25|1019.72|1018.22|0
1631568000000|2021-09-13 21:20:00|1019.72|1018.22|1019.72|1018.22|1019.74|1018.24|1019.7|1018.2|0
1631568300000|2021-09-13 21:25:00|1019.74|1018.24|1019.72|1018.22|1019.74|1018.24|1019.7|1018.2|0
1631568600000|2021-09-13 21:30:00|1019.74|1018.24|1019.7|1018.2|1019.74|1018.24|1019.7|1018.2|0
1631568900000|2021-09-13 21:35:00|1019.68|1018.18|1019.7|1018.2|1019.7|1018.2|1019.68|1018.18|0
1631569200000|2021-09-13 21:40:00|1019.74|1018.24|1019.72|1018.22|1019.74|1018.24|1019.7|1018.2|0
1631569500000|2021-09-13 21:45:00|1019.74|1018.24|1019.74|1018.24|1019.77|1018.27|1019.72|1018.22|0
1631569800000|2021-09-13 21:50:00|1019.75|1018.25|1019.72|1018.22|1019.75|1018.25|1019.72|1018.22|0
1631570100000|2021-09-13 21:55:00|1019.7|1018.2|1019.7|1018.2|1019.7|1018.2|1019.7|1018.2|0
1631570400000|2021-09-13 22:00:00|1019.66|1018.16|1019.37|1017.87|1019.72|1018.22|1019.32|1017.82|0
1631570700000|2021-09-13 22:05:00|1019.38|1017.88|1019.37|1017.87|1019.41|1017.91|1019.32|1017.82|0
1631571000000|2021-09-13 22:10:00|1019.38|1017.88|1019.32|1017.82|1019.41|1017.91|1019.3|1017.8|0
1631571300000|2021-09-13 22:15:00|1019.33|1017.83|1019.55|1018.05|1019.57|1018.07|1019.28|1017.78|0
1631571600000|2021-09-13 22:20:00|1019.57|1018.07|1019.92|1018.42|1019.92|1018.42|1019.57|1018.07|0
1631571900000|2021-09-13 22:25:00|1019.93|1018.43|1019.92|1018.42|1019.97|1018.47|1019.83|1018.33|0
1631572200000|2021-09-13 22:30:00|1019.93|1018.43|1019.92|1018.42|1020.01|1018.51|1019.92|1018.42|0
1631572500000|2021-09-13 22:35:00|1019.91|1018.41|1020.07|1018.57|1020.12|1018.62|1019.88|1018.38|0
1631572800000|2021-09-13 22:40:00|1020.03|1018.53|1019.92|1018.42|1020.07|1018.57|1019.9|1018.4|0
1631573100000|2021-09-13 22:45:00|1019.93|1018.43|1020.01|1018.51|1020.07|1018.57|1019.93|1018.43|0
1631573400000|2021-09-13 22:50:00|1020.02|1018.52|1020.11|1018.61|1020.25|1018.75|1020.02|1018.52|0
1631573700000|2021-09-13 22:55:00|1020.1|1018.6|1019.96|1018.46|1020.11|1018.61|1019.92|1018.42|0
1631574000000|2021-09-13 23:00:00|1019.97|1018.47|1019.96|1018.46|1020.16|1018.66|1019.96|1018.46|0
1631574300000|2021-09-13 23:05:00|1019.95|1018.45|1019.92|1018.42|1020.01|1018.51|1019.83|1018.33|0
1631574600000|2021-09-13 23:10:00|1019.91|1018.41|1019.63|1018.13|1019.91|1018.41|1019.59|1018.09|0
1631574900000|2021-09-13 23:15:00|1019.64|1018.14|1019.59|1018.09|1019.69|1018.19|1019.54|1018.04|0
1631575200000|2021-09-13 23:20:00|1019.58|1018.08|1019.59|1018.09|1019.59|1018.09|1019.54|1018.04|0
1631575500000|2021-09-13 23:25:00|1019.61|1018.11|1019.74|1018.24|1019.78|1018.28|1019.61|1018.11|0
1631575800000|2021-09-13 23:30:00|1019.73|1018.23|1019.78|1018.28|1019.78|1018.28|1019.63|1018.13|0
1631576100000|2021-09-13 23:35:00|1019.77|1018.27|1019.59|1018.09|1019.77|1018.27|1019.54|1018.04|0
1631576400000|2021-09-13 23:40:00|1019.63|1018.13|1019.59|1018.09|1019.63|1018.13|1019.54|1018.04|0
1631576700000|2021-09-13 23:45:00|1019.58|1018.08|1019.69|1018.19|1019.69|1018.19|1019.54|1018.04|0
1631577000000|2021-09-13 23:50:00|1019.63|1018.13|1019.83|1018.33|1019.87|1018.37|1019.59|1018.09|0
1631577300000|2021-09-13 23:55:00|1019.84|1018.34|1019.78|1018.28|1019.87|1018.37|1019.74|1018.24|0
1631577600000|2021-09-14 00:00:00|1019.77|1018.27|1019.74|1018.24|1019.92|1018.42|1019.41|1017.91|0
1631577900000|2021-09-14 00:05:00|1019.73|1018.23|1019.5|1018|1019.78|1018.28|1019.32|1017.82|0
1631578200000|2021-09-14 00:10:00|1019.49|1017.99|1019.26|1017.76|1019.49|1017.99|1019.21|1017.71|0
1631578500000|2021-09-14 00:15:00|1019.25|1017.75|1018.95|1017.45|1019.26|1017.76|1018.6|1017.1|0
1631578800000|2021-09-14 00:20:00|1018.94|1017.44|1018.7|1017.2|1019.02|1017.52|1018.59|1017.09|0
1631579100000|2021-09-14 00:25:00|1018.69|1017.19|1018.86|1017.36|1018.97|1017.47|1018.54|1017.04|0
1631579400000|2021-09-14 00:30:00|1018.88|1017.38|1019.03|1017.53|1019.14|1017.64|1018.82|1017.32|0
1631579700000|2021-09-14 00:35:00|1019.04|1017.54|1019.57|1018.07|1019.67|1018.17|1019.04|1017.54|0
1631580000000|2021-09-14 00:40:00|1019.58|1018.08|1019.25|1017.75|1019.78|1018.28|1019.25|1017.75|0
1631580300000|2021-09-14 00:45:00|1019.26|1017.76|1019.41|1017.91|1019.46|1017.96|1019.25|1017.75|0
1631580600000|2021-09-14 00:50:00|1019.39|1017.89|1019.14|1017.64|1019.46|1017.96|1019.05|1017.55|0
1631580900000|2021-09-14 00:55:00|1019.13|1017.63|1019.26|1017.76|1019.31|1017.81|1019.09|1017.59|0
1631581200000|2021-09-14 01:00:00|1019.29|1017.79|1019.58|1018.08|1019.79|1018.29|1019.29|1017.79|0
1631581500000|2021-09-14 01:05:00|1019.56|1018.06|1019.31|1017.81|1019.58|1018.08|1019.26|1017.76|0
1631581800000|2021-09-14 01:10:00|1019.32|1017.82|1019.27|1017.77|1019.69|1018.19|1019.26|1017.76|0
1631582100000|2021-09-14 01:15:00|1019.26|1017.76|1019.49|1017.99|1019.61|1018.11|1019.16|1017.66|0
1631582400000|2021-09-14 01:20:00|1019.5|1018|1019.81|1018.31|1019.91|1018.41|1019.5|1018|0
1631582700000|2021-09-14 01:25:00|1019.85|1018.35|1019.97|1018.47|1020.23|1018.73|1019.85|1018.35|0
1631583000000|2021-09-14 01:30:00|1019.99|1018.49|1019.75|1018.25|1020.31|1018.81|1019.51|1018.01|0
1631583300000|2021-09-14 01:35:00|1019.74|1018.24|1020|1018.5|1020.27|1018.77|1019.64|1018.14|0
1631583600000|2021-09-14 01:40:00|1019.99|1018.49|1019.63|1018.13|1020|1018.5|1019.53|1018.03|0
1631583900000|2021-09-14 01:45:00|1019.62|1018.12|1019.51|1018.01|1019.88|1018.38|1019.41|1017.91|0
1631584200000|2021-09-14 01:50:00|1019.5|1018|1019.78|1018.28|1019.93|1018.43|1019.34|1017.84|0
1631584500000|2021-09-14 01:55:00|1019.77|1018.27|1019.73|1018.23|1019.94|1018.44|1019.51|1018.01|0
1631584800000|2021-09-14 02:00:00|1019.76|1018.26|1020.25|1018.75|1020.35|1018.85|1019.56|1018.06|0
1631585100000|2021-09-14 02:05:00|1020.24|1018.74|1020.19|1018.69|1020.36|1018.86|1019.93|1018.43|0
1631585400000|2021-09-14 02:10:00|1020.17|1018.67|1019.51|1018.01|1020.17|1018.67|1019.41|1017.91|0
1631585700000|2021-09-14 02:15:00|1019.53|1018.03|1019.88|1018.38|1019.94|1018.44|1019.21|1017.71|0
1631586000000|2021-09-14 02:20:00|1019.87|1018.37|1019.66|1018.16|1020.25|1018.75|1019.66|1018.16|0
1631586300000|2021-09-14 02:25:00|1019.68|1018.18|1019.18|1017.68|1019.93|1018.43|1018.97|1017.47|0
1631586600000|2021-09-14 02:30:00|1019.21|1017.71|1019.1|1017.6|1019.38|1017.88|1018.64|1017.14|0
1631586900000|2021-09-14 02:35:00|1019.11|1017.61|1018.92|1017.42|1019.21|1017.71|1018.87|1017.37|0
1631587200000|2021-09-14 02:40:00|1018.91|1017.41|1019.09|1017.59|1019.19|1017.69|1018.91|1017.41|0
1631587500000|2021-09-14 02:45:00|1019.08|1017.58|1019.03|1017.53|1019.19|1017.69|1018.92|1017.42|0
1631587800000|2021-09-14 02:50:00|1019.02|1017.52|1018.99|1017.49|1019.14|1017.64|1018.98|1017.48|0
1631588100000|2021-09-14 02:55:00|1018.96|1017.46|1018.66|1017.16|1019.09|1017.59|1018.56|1017.06|0
1631588400000|2021-09-14 03:00:00|1018.69|1017.19|1018.65|1017.15|1018.77|1017.27|1018.44|1016.94|0
1631588700000|2021-09-14 03:05:00|1018.68|1017.18|1018.86|1017.36|1019.08|1017.58|1018.68|1017.18|0
1631589000000|2021-09-14 03:10:00|1018.85|1017.35|1018.9|1017.4|1018.96|1017.46|1018.75|1017.25|0
1631589300000|2021-09-14 03:15:00|1018.91|1017.41|1018.97|1017.47|1019.07|1017.57|1018.75|1017.25|0
1631589600000|2021-09-14 03:20:00|1018.99|1017.49|1019.22|1017.72|1019.22|1017.72|1018.86|1017.36|0
1631589900000|2021-09-14 03:25:00|1019.24|1017.74|1019.33|1017.83|1019.49|1017.99|1019.17|1017.67|0
1631590200000|2021-09-14 03:30:00|1019.34|1017.84|1019.17|1017.67|1019.49|1017.99|1019.01|1017.51|0
1631590500000|2021-09-14 03:35:00|1019.18|1017.68|1019.49|1017.99|1019.6|1018.1|1019.18|1017.68|0
1631590800000|2021-09-14 03:40:00|1019.5|1018|1019.69|1018.19|1019.75|1018.25|1019.49|1017.99|0
1631591100000|2021-09-14 03:45:00|1019.72|1018.22|1019.74|1018.24|1020|1018.5|1019.69|1018.19|0
1631591400000|2021-09-14 03:50:00|1019.73|1018.23|1019.6|1018.1|1019.73|1018.23|1019.54|1018.04|0
1631591700000|2021-09-14 03:55:00|1019.59|1018.09|1019.75|1018.25|1019.81|1018.31|1019.59|1018.09|0
1631592000000|2021-09-14 04:00:00|1019.76|1018.26|1019.59|1018.09|1019.84|1018.34|1019.59|1018.09|0
1631592300000|2021-09-14 04:05:00|1019.61|1018.11|1019.67|1018.17|1019.69|1018.19|1019.58|1018.08|0
1631592600000|2021-09-14 04:10:00|1019.68|1018.18|1019.57|1018.07|1019.78|1018.28|1019.36|1017.86|0
1631592900000|2021-09-14 04:15:00|1019.58|1018.08|1019.58|1018.08|1019.67|1018.17|1019.47|1017.97|0
1631593200000|2021-09-14 04:20:00|1019.57|1018.07|1019.62|1018.12|1019.67|1018.17|1019.57|1018.07|0
1631593500000|2021-09-14 04:25:00|1019.63|1018.13|1019.69|1018.19|1019.69|1018.19|1019.47|1017.97|0
1631593800000|2021-09-14 04:30:00|1019.68|1018.18|1019.9|1018.4|1019.9|1018.4|1019.58|1018.08|0
1631594100000|2021-09-14 04:35:00|1019.88|1018.38|1019.85|1018.35|1020.01|1018.51|1019.8|1018.3|0
1631594400000|2021-09-14 04:40:00|1019.8|1018.3|1019.74|1018.24|1019.8|1018.3|1019.69|1018.19|0
1631594700000|2021-09-14 04:45:00|1019.76|1018.26|1019.63|1018.13|1019.8|1018.3|1019.59|1018.09|0
1631595000000|2021-09-14 04:50:00|1019.65|1018.15|1019.74|1018.24|1019.74|1018.24|1019.58|1018.08|0
1631595300000|2021-09-14 04:55:00|1019.73|1018.23|1019.69|1018.19|1019.9|1018.4|1019.69|1018.19|0
1631595600000|2021-09-14 05:00:00|1019.7|1018.2|1019.92|1018.42|1020.03|1018.53|1019.54|1018.04|0
1631595900000|2021-09-14 05:05:00|1019.9|1018.4|1019.69|1018.19|1019.9|1018.4|1019.59|1018.09|0
1631596200000|2021-09-14 05:10:00|1019.71|1018.21|1019.85|1018.35|1019.85|1018.35|1019.52|1018.02|0
1631596500000|2021-09-14 05:15:00|1019.86|1018.36|1019.57|1018.07|1019.91|1018.41|1019.51|1018.01|0
1631596800000|2021-09-14 05:20:00|1019.58|1018.08|1020.13|1018.63|1020.23|1018.73|1019.58|1018.08|0
1631597100000|2021-09-14 05:25:00|1020.14|1018.64|1020.23|1018.73|1020.39|1018.89|1020.13|1018.63|0
1631597400000|2021-09-14 05:30:00|1020.24|1018.74|1020.13|1018.63|1020.34|1018.84|1019.98|1018.48|0
1631597700000|2021-09-14 05:35:00|1020.15|1018.65|1020.26|1018.76|1020.31|1018.81|1020.15|1018.65|0
1631598000000|2021-09-14 05:40:00|1020.27|1018.77|1019.88|1018.38|1020.31|1018.81|1019.46|1017.96|0
1631598300000|2021-09-14 05:45:00|1019.9|1018.4|1020.11|1018.61|1020.2|1018.7|1019.88|1018.38|0
1631598600000|2021-09-14 05:50:00|1020.1|1018.6|1019.63|1018.13|1020.11|1018.61|1019.58|1018.08|0
1631598900000|2021-09-14 05:55:00|1019.65|1018.15|1019.18|1017.68|1019.69|1018.19|1019.18|1017.68|0
1631599200000|2021-09-14 06:00:00|1019.21|1017.71|1018.32|1016.82|1019.39|1017.89|1018.22|1016.72|0
1631599500000|2021-09-14 06:05:00|1018.12|1016.62|1018.44|1016.94|1018.55|1017.05|1018.02|1016.52|0
1631599800000|2021-09-14 06:10:00|1018.43|1016.93|1018|1016.5|1018.43|1016.93|1017.79|1016.29|0
1631600100000|2021-09-14 06:15:00|1017.98|1016.48|1018.49|1016.99|1018.6|1017.1|1017.95|1016.45|0
1631600400000|2021-09-14 06:20:00|1018.52|1017.02|1018.73|1017.23|1018.93|1017.43|1018.42|1016.92|0
1631600700000|2021-09-14 06:25:00|1018.75|1017.25|1018.63|1017.13|1018.93|1017.43|1018.52|1017.02|0
1631601000000|2021-09-14 06:30:00|1018.61|1017.11|1018.2|1016.7|1018.63|1017.13|1018.1|1016.6|0
1631601300000|2021-09-14 06:35:00|1018.17|1016.67|1017.72|1016.22|1018.21|1016.71|1017.72|1016.22|0
1631601600000|2021-09-14 06:40:00|1017.71|1016.21|1017.81|1016.31|1018.03|1016.53|1017.41|1015.91|0
1631601900000|2021-09-14 06:45:00|1017.82|1016.32|1018.23|1016.73|1018.45|1016.95|1017.81|1016.31|0
1631602200000|2021-09-14 06:50:00|1018.22|1016.72|1017.9|1016.4|1018.43|1016.93|1017.9|1016.4|0
1631602500000|2021-09-14 06:55:00|1017.88|1016.38|1017.57|1016.07|1017.88|1016.38|1017.31|1015.81|0
1631602800000|2021-09-14 07:00:00|1017.56|1016.06|1017.59|1016.09|1018.51|1017.01|1017.24|1015.74|161
1631603100000|2021-09-14 07:05:00|1017.58|1016.08|1020.68|1018.68|1020.93|1018.68|1017.38|1015.88|4
1631603400000|2021-09-14 07:10:00|1020.43|1018.43|1016.68|1015.43|1020.68|1019.18|1016.68|1015.43|8
1631603700000|2021-09-14 07:15:00|1016.43|1015.18|1018.18|1016.93|1018.18|1016.93|1016.18|1014.93|13
1631604000000|2021-09-14 07:20:00|1017.93|1016.68|1015.68|1014.43|1017.93|1016.68|1015.43|1014.43|15
1631604300000|2021-09-14 07:25:00|1015.43|1014.68|1015.93|1014.68|1015.93|1014.93|1015.18|1013.93|2
1631604600000|2021-09-14 07:30:00|1016.18|1014.43|1015.93|1014.68|1016.18|1014.93|1015.68|1014.43|3
1631604900000|2021-09-14 07:35:00|1016.18|1014.93|1016.18|1014.93|1016.43|1015.18|1015.93|1014.68|0
1631605200000|2021-09-14 07:40:00|1016.12|1014.87|1015.12|1014.12|1016.12|1014.87|1015.12|1013.87|1460
1631605500000|2021-09-14 07:45:00|1015.37|1013.87|1015.37|1014.12|1015.37|1014.12|1014.37|1013.37|31
1631605800000|2021-09-14 07:50:00|1015.12|1013.87|1015.62|1014.62|1016.12|1014.87|1014.87|1013.62|1324
1631606100000|2021-09-14 07:55:00|1015.87|1014.37|1015.87|1014.62|1016.12|1014.87|1015.62|1014.37|0
1631606400000|2021-09-14 08:00:00|1015.62|1014.87|1016.37|1015.12|1016.62|1015.37|1015.62|1014.62|4
1631606700000|2021-09-14 08:05:00|1016.62|1015.37|1015.87|1014.62|1017.12|1015.87|1015.62|1014.37|1
1631607000000|2021-09-14 08:10:00|1016.12|1014.87|1015.87|1014.62|1016.37|1015.12|1015.87|1014.62|2
1631607300000|2021-09-14 08:15:00|1015.62|1014.37|1014.87|1013.62|1015.87|1014.62|1014.37|1013.12|4383
1631607600000|2021-09-14 08:20:00|1015.12|1013.87|1015.87|1014.62|1016.37|1015.12|1014.87|1013.87|3112
1631607900000|2021-09-14 08:25:00|1015.62|1014.37|1015.37|1014.12|1016.12|1014.87|1015.12|1013.87|215
1631608200000|2021-09-14 08:30:00|1015.62|1014.37|1016.37|1015.12|1017.12|1015.87|1015.62|1014.37|4
1631608500000|2021-09-14 08:35:00|1016.62|1015.37|1016.12|1014.87|1016.87|1015.87|1016.12|1014.87|1
1631608800000|2021-09-14 08:40:00|1016.37|1015.12|1015.62|1014.37|1016.37|1015.12|1015.62|1014.37|1000
1631609100000|2021-09-14 08:45:00|1015.87|1014.62|1015.37|1014.12|1015.87|1014.62|1015.12|1013.87|1500
1631609400000|2021-09-14 08:50:00|1015.62|1014.37|1016.12|1014.87|1016.12|1014.87|1015.37|1014.12|0
1631609700000|2021-09-14 08:55:00|1016.37|1015.12|1015.62|1014.37|1016.37|1015.12|1015.37|1014.12|0
1631610000000|2021-09-14 09:00:00|1015.87|1014.62|1015.37|1014.37|1015.87|1014.62|1015.37|1014.12|0
1631610300000|2021-09-14 09:05:00|1015.62|1014.62|1014.87|1013.62|1015.87|1014.62|1014.87|1013.62|0
1631610600000|2021-09-14 09:10:00|1014.62|1013.87|1015.87|1014.62|1015.87|1014.62|1014.62|1013.62|1
1631610900000|2021-09-14 09:15:00|1015.62|1014.37|1015.62|1014.37|1016.37|1015.12|1015.62|1014.37|0
1631611200000|2021-09-14 09:20:00|1015.87|1014.62|1015.87|1014.87|1016.37|1015.37|1015.87|1014.62|901
1631611500000|2021-09-14 09:25:00|1016.12|1015.12|1016.12|1014.87|1016.37|1015.12|1015.87|1014.62|0
1631611800000|2021-09-14 09:30:00|1015.87|1014.62|1016.37|1015.37|1016.62|1015.37|1015.87|1014.62|6
1631612100000|2021-09-14 09:35:00|1016.87|1015.12|1016.87|1015.87|1017.37|1016.12|1016.87|1015.12|1
1631612400000|2021-09-14 09:40:00|1017.12|1016.12|1017.87|1016.62|1017.87|1016.62|1016.87|1015.62|3
1631612700000|2021-09-14 09:45:00|1018.12|1016.87|1017.62|1016.37|1018.37|1017.12|1017.37|1016.37|5
1631613000000|2021-09-14 09:50:00|1017.87|1016.62|1017.37|1016.37|1017.87|1016.62|1017.12|1016.37|2
1631613300000|2021-09-14 09:55:00|1017.62||1017.37||1017.62||1017.37||0
1631613600000|2021-09-14 10:00:00|1017.12|1016.12|1016.87|1016.12|1017.37|1016.12|1016.87|1015.87|17
1631613900000|2021-09-14 10:05:00|1016.62|1015.87|1017.37|1016.12|1017.37|1016.12|1016.62|1015.87|3
1631614200000|2021-09-14 10:10:00|1017.62|1016.37|1017.37|1016.12|1017.87|1016.87|1017.12|1015.87|2
1631614500000|2021-09-14 10:15:00|1017.12|1015.87|1016.62|1015.37|1017.12|1015.87|1016.62|1015.37|0
1631614800000|2021-09-14 10:20:00|1016.87|1015.62|1016.87|1015.62|1016.87|1015.62|1016.87|1015.62|0
1631615100000|2021-09-14 10:25:00|1017.12|1015.87|1017.37|1016.12|1017.37|1016.12|1016.87|1015.87|0
1631615400000|2021-09-14 10:30:00|1017.62|1016.37|1017.37|1016.37|1017.62|1016.37|1016.87|1015.62|1
1631615700000|2021-09-14 10:35:00|1017.62|1016.12|1017.62|1016.37|1017.87|1016.87|1017.62|1016.12|0
1631616000000|2021-09-14 10:40:00|1017.37|1016.62|1017.62|1016.37|1017.87|1016.62|1017.37|1016.37|0
1631616300000|2021-09-14 10:45:00|1017.37|1016.12|1017.12|1015.87|1017.37|1016.37|1016.87|1015.87|0
1631616600000|2021-09-14 10:50:00|1017.37|1015.62|1017.12|1015.87|1017.37|1016.12|1016.87|1015.62|0
1631616900000|2021-09-14 10:55:00|1017.37|1016.12|1017.62|1016.62|1017.62|1016.62|1017.12|1015.87|0
1631617200000|2021-09-14 11:00:00|1017.87|1016.37|1017.12|1015.87|1017.87|1016.62|1017.12|1015.87|0
1631617500000|2021-09-14 11:05:00|1016.87|1015.62|1016.62|1015.37|1016.87|1015.62|1016.37|1015.37|0
1631617800000|2021-09-14 11:10:00|1016.37|1015.12|1016.62|1015.37|1016.62|1015.37|1016.12|1015.12|0
1631618100000|2021-09-14 11:15:00|1016.37|1015.12|1016.62|1015.37|1016.62|1015.37|1016.37|1015.12|0
1631618400000|2021-09-14 11:20:00|1016.87|1015.62|1016.37|1015.37|1016.87|1015.62|1016.12|1014.87|0
1631618700000|2021-09-14 11:25:00|1016.62|1015.12|1016.37|1015.12|1016.62|1015.37|1016.37|1015.12|0
1631619000000|2021-09-14 11:30:00|1016.12||1016.37||1016.37||1016.12||0
1631619300000|2021-09-14 11:35:00|1016.62|1015.37|1016.62|1015.37|1016.87|1015.62|1016.62|1015.37|0
1631619600000|2021-09-14 11:40:00|1016.45|1015.2|1016.2|1014.95|1016.7|1015.45|1015.95|1014.7|0
1631619900000|2021-09-14 11:45:00|1015.95|1014.7|1014.7|1013.7|1015.95|1014.7|1014.7|1013.7|10
1631620200000|2021-09-14 11:50:00|1014.45|1013.45|1013.45|1012.2|1014.45|1013.45|1013.45|1012.2|1
1631620500000|2021-09-14 11:55:00|1013.7|1012.45|1013.45|1012.45|1013.7|1012.7|1013.45|1012.2|5
1631620800000|2021-09-14 12:00:00|1013.2|1012.2|1013.7|1012.7|1013.7|1012.7|1013.2|1011.95|3
1631621100000|2021-09-14 12:05:00|1013.95|1012.45|1013.95|1012.7|1013.95|1012.7|1013.45|1012.2|3
1631621400000|2021-09-14 12:10:00|1013.7|1012.45|1013.95|1012.7|1013.95|1012.7|1013.2|1012.2|25
1631621700000|2021-09-14 12:15:00|1013.45|1012.45|1014.45|1013.2|1014.7|1013.45|1013.45|1012.45|3
1631622000000|2021-09-14 12:20:00|1014.7|1013.45|1014.45|1013.2|1014.7|1013.45|1014.2|1013.2|0
1631622300000|2021-09-14 12:25:00|1014.7|1013.45|1014.95|1013.45|1014.95|1013.95|1014.7|1013.45|5
1631622600000|2021-09-14 12:30:00|1015.7|1013.95|1016.95|1015.7|1017.45|1016.2|1015.45|1013.95|27
1631622900000|2021-09-14 12:35:00|1017.2|1015.95|1018.2|1016.95|1018.45|1017.2|1017.2|1015.95|1
1631623200000|2021-09-14 12:40:00|1017.95|1016.7|1017.7|1016.7|1018.45|1017.2|1017.7|1016.45|8
1631623500000|2021-09-14 12:45:00|1017.95|1016.95|1017.7|1016.45|1017.95|1016.95|1017.45|1016.45|2
1631623800000|2021-09-14 12:50:00|1017.45|1016.2|1018.2|1016.95|1018.45|1017.2|1017.45|1016.2|3
1631624100000|2021-09-14 12:55:00|1018.45|1017.2|1018.45|1017.45|1018.45|1017.45|1018.2|1016.95|2
1631624400000|2021-09-14 13:00:00|1018.7||1018.45||1018.7||1018.45||1
1631624700000|2021-09-14 13:05:00|1018.2|1017.7|1018.2|1017.45|1018.7|1017.7|1018.2|1017.45|1
1631625000000|2021-09-14 13:10:00|1018.7|1017.7|1018.7|1017.95|1018.95|1017.95|1018.45|1017.7|2
1631625300000|2021-09-14 13:15:00|1018.95|1018.2|1018.95|1017.7|1018.95|1018.2|1018.7|1017.7|1
1631625600000|2021-09-14 13:20:00|1018.7|1017.95|1018.95|1017.95|1018.95|1017.95|1018.7|1017.95|0
1631625900000|2021-09-14 13:25:00|1019.45|1018.2|1019.45|1018.2|1019.7|1018.45|1019.2|1017.95|4
1631626200000|2021-09-14 13:30:00|1019.7|1018.45|1018.95|1017.7|1019.7|1018.7|1018.7|1017.45|9
1631626500000|2021-09-14 13:35:00|1019.2|1017.95|1018.7|1017.45|1019.2|1017.95|1017.95|1016.7|1
1631626800000|2021-09-14 13:40:00|1018.45|1017.7|1018.45|1017.2|1018.7|1017.7|1017.7|1016.45|6
1631627100000|2021-09-14 13:45:00|1018.2|1016.95|1017.45|1016.2|1018.7|1017.7|1017.45|1016.2|18
1631627400000|2021-09-14 13:50:00|1017.7|1015.95|1017.45|1016.45|1018.7|1017.7|1017.45|1015.95|63
1631627700000|2021-09-14 13:55:00|1017.7|1016.2|1016.95|1015.95|1017.95|1017.2|1016.95|1015.95|208
1631628000000|2021-09-14 14:00:00|1017.2|1016.2|1015.95|1015.2|1017.2|1016.2|1015.7|1014.7|36
1631628300000|2021-09-14 14:05:00|1016.2|1014.95|1016.45|1015.45|1016.45|1015.7|1015.95|1014.95|60
1631628600000|2021-09-14 14:10:00|1016.35|1015.35|1015.6|1014.85|1016.6|1015.85|1015.6|1014.35|25
1631628900000|2021-09-14 14:15:00|1015.85|1014.35|1016.7|1015.2|1016.7|1015.6|1015.6|1014.35|182
1631629200000|2021-09-14 14:20:00|1016.71|1015.21|1016.01|1014.51|1017.17|1015.67|1015.95|1014.45|0
1631629500000|2021-09-14 14:25:00|1015.97|1014.47|1016.89|1015.39|1016.89|1015.39|1015.63|1014.13|0
1631629800000|2021-09-14 14:30:00|1016.88|1015.38|1016.1|1014.6|1016.88|1015.38|1016.04|1014.54|0
1631630100000|2021-09-14 14:35:00|1016.08|1014.58|1014.63|1013.13|1016.46|1014.96|1014.48|1012.98|0
1631630400000|2021-09-14 14:40:00|1014.55|1013.05|1015.11|1013.61|1015.13|1013.63|1014.32|1012.82|0
1631630700000|2021-09-14 14:45:00|1015.03|1013.53|1014.94|1013.44|1015.28|1013.78|1014.69|1013.19|0
1631631000000|2021-09-14 14:50:00|1014.97|1013.47|1014.82|1013.32|1015.24|1013.74|1014.5|1013|0
1631631300000|2021-09-14 14:55:00|1014.74|1013.24|1014.94|1013.44|1015.19|1013.69|1014.22|1012.72|0
1631631600000|2021-09-14 15:00:00|1014.95|1013.45|1014.98|1013.48|1015.57|1014.07|1014.89|1013.39|0
1631631900000|2021-09-14 15:05:00|1014.97|1013.47|1015.65|1014.15|1015.68|1014.18|1014.79|1013.29|0
1631632200000|2021-09-14 15:10:00|1015.66|1014.16|1015.73|1014.23|1015.97|1014.47|1015.5|1014|0
1631632500000|2021-09-14 15:15:00|1015.74|1014.24|1015.71|1014.21|1016.25|1014.75|1015.57|1014.07|0
1631632800000|2021-09-14 15:20:00|1015.73|1014.23|1016.67|1015.17|1016.7|1015.2|1015.73|1014.23|0
1631633100000|2021-09-14 15:25:00|1016.59|1015.09|1016.63|1015.13|1016.91|1015.41|1016.5|1015|0
1631633400000|2021-09-14 15:30:00|1016.62|1015.12|1017.07|1015.57|1017.25|1015.75|1016.62|1015.12|0
1631633700000|2021-09-14 15:35:00|1017.15|1015.65|1017.85|1016.35|1017.9|1016.4|1016.86|1015.36|0
1631634000000|2021-09-14 15:40:00|1017.86|1016.36|1018.09|1016.59|1018.19|1016.69|1017.75|1016.25|0
1631634300000|2021-09-14 15:45:00|1018.07|1016.57|1017.91|1016.41|1018.11|1016.61|1017.49|1015.99|0
1631634600000|2021-09-14 15:50:00|1017.9|1016.4|1017.48|1015.98|1017.91|1016.41|1017.41|1015.91|0
1631634900000|2021-09-14 15:55:00|1017.49|1015.99|1018.22|1016.72|1018.22|1016.72|1017.48|1015.98|0
1631635200000|2021-09-14 16:00:00|1018.2|1016.7|1018.61|1017.11|1018.7|1017.2|1018.09|1016.59|0
1631635500000|2021-09-14 16:05:00|1018.62|1017.12|1018.4|1016.9|1018.62|1017.12|1018.27|1016.77|0
1631635800000|2021-09-14 16:10:00|1018.38|1016.88|1018.45|1016.95|1018.45|1016.95|1018.19|1016.69|0
1631636100000|2021-09-14 16:15:00|1018.46|1016.96|1018.15|1016.65|1018.54|1017.04|1018.15|1016.65|0
1631636400000|2021-09-14 16:20:00|1018.24|1016.74|1018.09|1016.59|1018.35|1016.85|1018.09|1016.59|0
1631636700000|2021-09-14 16:25:00|1018.11|1016.61|1018.04|1016.54|1018.17|1016.67|1017.99|1016.49|0
1631637000000|2021-09-14 16:30:00|1018.12|1016.62|1017.86|1016.36|1018.12|1016.62|1017.54|1016.04|0
1631637300000|2021-09-14 16:35:00|1017.88|1016.38|1015.79|1014.29|1018.01|1016.51|1015.79|1014.29|0
1631637600000|2021-09-14 16:40:00|1015.83|1014.33|1014.92|1013.42|1015.84|1014.34|1014.77|1013.27|0
1631637900000|2021-09-14 16:45:00|1014.9|1013.4|1014.54|1013.04|1015.08|1013.58|1014.54|1013.04|0
1631638200000|2021-09-14 16:50:00|1014.53|1013.03|1014.14|1012.64|1014.64|1013.14|1014.01|1012.51|0
1631638500000|2021-09-14 16:55:00|1014.06|1012.56|1013.97|1012.47|1014.19|1012.69|1013.88|1012.38|0
1631638800000|2021-09-14 17:00:00|1013.95|1012.45|1013.83|1012.33|1014.5|1013|1013.83|1012.33|0
1631639100000|2021-09-14 17:05:00|1013.85|1012.35|1013.07|1011.57|1013.96|1012.46|1012.97|1011.47|0
1631639400000|2021-09-14 17:10:00|1013.08|1011.58|1012.8|1011.3|1013.31|1011.81|1012.72|1011.22|0
1631639700000|2021-09-14 17:15:00|1012.78|1011.28|1013.3|1011.8|1013.31|1011.81|1012.68|1011.18|0
1631640000000|2021-09-14 17:20:00|1013.31|1011.81|1013.59|1012.09|1013.75|1012.25|1013.3|1011.8|0
1631640300000|2021-09-14 17:25:00|1013.61|1012.11|1013.77|1012.27|1013.86|1012.36|1013.59|1012.09|0
1631640600000|2021-09-14 17:30:00|1013.75|1012.25|1013.14|1011.64|1013.75|1012.25|1013.01|1011.51|0
1631640900000|2021-09-14 17:35:00|1013.18|1011.68|1013.83|1012.33|1013.85|1012.35|1013.03|1011.53|0
1631641200000|2021-09-14 17:40:00|1013.85|1012.35|1014.3|1012.8|1014.32|1012.82|1013.69|1012.19|0
1631641500000|2021-09-14 17:45:00|1014.32|1012.82|1014.16|1012.66|1014.5|1013|1014.11|1012.61|0
1631641800000|2021-09-14 17:50:00|1014.2|1012.7|1014.48|1012.98|1014.67|1013.17|1014.09|1012.59|0
1631642100000|2021-09-14 17:55:00|1014.44|1012.94|1014.41|1012.91|1014.62|1013.12|1014.3|1012.8|0
1631642400000|2021-09-14 18:00:00|1014.42|1012.92|1014.07|1012.57|1014.43|1012.93|1014.04|1012.54|0
1631642700000|2021-09-14 18:05:00|1014.09|1012.59|1013.88|1012.38|1014.56|1013.06|1013.78|1012.28|0
1631643000000|2021-09-14 18:10:00|1013.86|1012.36|1013.57|1012.07|1013.91|1012.41|1013.52|1012.02|0
1631643300000|2021-09-14 18:15:00|1013.56|1012.06|1012.89|1011.39|1013.56|1012.06|1012.89|1011.39|0
1631643600000|2021-09-14 18:20:00|1012.91|1011.41|1012.85|1011.35|1012.97|1011.47|1012.34|1010.84|0
1631643900000|2021-09-14 18:25:00|1012.83|1011.33|1012.62|1011.12|1012.86|1011.36|1012.43|1010.93|0
1631644200000|2021-09-14 18:30:00|1012.6|1011.1|1012.6|1011.1|1012.8|1011.3|1012.33|1010.83|0
1631644500000|2021-09-14 18:35:00|1012.61|1011.11|1012.72|1011.22|1012.88|1011.38|1012.33|1010.83|0
1631644800000|2021-09-14 18:40:00|1012.73|1011.23|1013.19|1011.69|1013.22|1011.72|1012.72|1011.22|0
1631645100000|2021-09-14 18:45:00|1013.17|1011.67|1012.25|1010.75|1013.17|1011.67|1012.21|1010.71|0
1631645400000|2021-09-14 18:50:00|1012.26|1010.76|1012.85|1011.35|1012.85|1011.35|1011.86|1010.36|0
1631645700000|2021-09-14 18:55:00|1012.84|1011.34|1013.31|1011.81|1013.43|1011.93|1012.7|1011.2|0
1631646000000|2021-09-14 19:00:00|1013.23|1011.73|1013.09|1011.59|1013.29|1011.79|1012.85|1011.35|0
1631646300000|2021-09-14 19:05:00|1013.07|1011.57|1012.89|1011.39|1013.51|1012.01|1012.88|1011.38|0
1631646600000|2021-09-14 19:10:00|1012.93|1011.43|1012.88|1011.38|1013.25|1011.75|1012.76|1011.26|0
1631646900000|2021-09-14 19:15:00|1012.89|1011.39|1012.54|1011.04|1012.99|1011.49|1012.33|1010.83|0
1631647200000|2021-09-14 19:20:00|1012.52|1011.02|1012.59|1011.09|1013.21|1011.71|1012.35|1010.85|0
1631647500000|2021-09-14 19:25:00|1012.57|1011.07|1012.41|1010.91|1012.77|1011.27|1012.21|1010.71|0
1631647800000|2021-09-14 19:30:00|1012.39|1010.89|1012.53|1011.03|1012.64|1011.14|1012.07|1010.57|0
1631648100000|2021-09-14 19:35:00|1012.49|1010.99|1012.68|1011.18|1012.76|1011.26|1012.07|1010.57|0
1631648400000|2021-09-14 19:40:00|1012.65|1011.15|1012.8|1011.3|1012.99|1011.49|1012.39|1010.89|0
1631648700000|2021-09-14 19:45:00|1012.81|1011.31|1012.37|1010.87|1013.38|1011.88|1012.17|1010.67|0
1631649000000|2021-09-14 19:50:00|1012.41|1010.91|1013.35|1011.85|1013.77|1012.27|1012.13|1010.63|0
1631649300000|2021-09-14 19:55:00|1013.36|1011.86|1013.39|1011.89|1013.57|1012.07|1012.94|1011.44|0
1631649600000|2021-09-14 20:00:00|1013.41|1011.91|1013.71|1012.21|1013.72|1012.22|1013.14|1011.64|0
1631649900000|2021-09-14 20:05:00|1013.73|1012.23|1013.85|1012.35|1014.04|1012.54|1013.67|1012.17|0
1631650200000|2021-09-14 20:10:00|1013.89|1012.39|1013.88|1012.38|1013.98|1012.48|1013.8|1012.3|0
1631650500000|2021-09-14 20:15:00|1013.85|1012.35|1013.89|1012.39|1013.89|1012.39|1013.85|1012.35|0
1631650800000|2021-09-14 20:20:00|1013.9|1012.4|1013.89|1012.39|1013.98|1012.48|1013.85|1012.35|0
1631651100000|2021-09-14 20:25:00|1013.88|1012.38|1013.85|1012.35|1013.89|1012.39|1013.85|1012.35|0
1631652300000|2021-09-14 20:45:00|1013.83|1012.33|1013.85|1012.35|1013.85|1012.35|1013.76|1012.26|0
1631652600000|2021-09-14 20:50:00|1013.84|1012.34|1013.85|1012.35|1013.85|1012.35|1013.8|1012.3|0
1631652900000|2021-09-14 20:55:00|1013.84|1012.34|1013.78|1012.28|1013.85|1012.35|1013.74|1012.24|0
1631653200000|2021-09-14 21:00:00|1013.8|1012.3|1013.74|1012.24|1013.8|1012.3|1013.74|1012.24|0
1631653500000|2021-09-14 21:05:00|1013.76|1012.26|1013.78|1012.28|1013.78|1012.28|1013.76|1012.26|0
1631654100000|2021-09-14 21:15:00|1013.8|1012.3|1013.83|1012.33|1013.83|1012.33|1013.8|1012.3|0
1631654400000|2021-09-14 21:20:00|1013.82|1012.32|1013.85|1012.35|1013.85|1012.35|1013.82|1012.32|0
1631654700000|2021-09-14 21:25:00|1013.83|1012.33|1013.83|1012.33|1013.85|1012.35|1013.83|1012.33|0
1631655000000|2021-09-14 21:30:00|1013.82|1012.32|1013.78|1012.28|1013.82|1012.32|1013.78|1012.28|0
1631655300000|2021-09-14 21:35:00|1013.8|1012.3|1013.67|1012.17|1013.8|1012.3|1013.67|1012.17|0
1631655600000|2021-09-14 21:40:00|1013.65|1012.15|1013.63|1012.13|1013.67|1012.17|1013.58|1012.08|0
1631655900000|2021-09-14 21:45:00|1013.62|1012.12|1013.63|1012.13|1013.63|1012.13|1013.6|1012.1|0
1631656200000|2021-09-14 21:50:00|1013.62|1012.12|1013.63|1012.13|1013.63|1012.13|1013.6|1012.1|0
1631656500000|2021-09-14 21:55:00|1013.65|1012.15|1013.67|1012.17|1013.67|1012.17|1013.63|1012.13|0
1631656800000|2021-09-14 22:00:00|1013.66|1012.16|1013.98|1012.48|1014.18|1012.68|1013.65|1012.15|0
1631657100000|2021-09-14 22:05:00|1013.99|1012.49|1013.89|1012.39|1014.04|1012.54|1013.76|1012.26|0
1631657400000|2021-09-14 22:10:00|1013.9|1012.4|1014.09|1012.59|1014.18|1012.68|1013.9|1012.4|0
1631657700000|2021-09-14 22:15:00|1014.11|1012.61|1014.13|1012.63|1014.22|1012.72|1014.09|1012.59|0
1631658000000|2021-09-14 22:20:00|1014.14|1012.64|1014.09|1012.59|1014.18|1012.68|1013.98|1012.48|0
1631658300000|2021-09-14 22:25:00|1014.08|1012.58|1013.89|1012.39|1014.08|1012.58|1013.89|1012.39|0
1631658600000|2021-09-14 22:30:00|1013.9|1012.4|1013.58|1012.08|1013.98|1012.48|1013.56|1012.06|0
1631658900000|2021-09-14 22:35:00|1013.59|1012.09|1013.67|1012.17|1013.67|1012.17|1013.59|1012.09|0
1631659200000|2021-09-14 22:40:00|1013.66|1012.16|1013.74|1012.24|1013.8|1012.3|1013.61|1012.11|0
1631659500000|2021-09-14 22:45:00|1013.73|1012.23|1013.71|1012.21|1013.8|1012.3|1013.71|1012.21|0
1631659800000|2021-09-14 22:50:00|1013.69|1012.19|1013.98|1012.48|1013.98|1012.48|1013.67|1012.17|0
1631660100000|2021-09-14 22:55:00|1013.99|1012.49|1013.98|1012.48|1014.06|1012.56|1013.98|1012.48|0
1631660400000|2021-09-14 23:00:00|1013.99|1012.49|1013.94|1012.44|1014.09|1012.59|1013.85|1012.35|0
1631660700000|2021-09-14 23:05:00|1013.98|1012.48|1014.04|1012.54|1014.09|1012.59|1013.98|1012.48|0
1631661000000|2021-09-14 23:10:00|1014|1012.5|1013.98|1012.48|1014.04|1012.54|1013.89|1012.39|0
1631661300000|2021-09-14 23:15:00|1013.99|1012.49|1013.89|1012.39|1014.04|1012.54|1013.89|1012.39|0
1631661600000|2021-09-14 23:20:00|1013.88|1012.38|1013.98|1012.48|1013.98|1012.48|1013.85|1012.35|0
1631661900000|2021-09-14 23:25:00|1013.97|1012.47|1013.98|1012.48|1013.98|1012.48|1013.94|1012.44|0
1631662200000|2021-09-14 23:30:00|1013.99|1012.49|1013.98|1012.48|1014.04|1012.54|1013.89|1012.39|0
1631662500000|2021-09-14 23:35:00|1013.99|1012.49|1014.46|1012.96|1014.51|1013.01|1013.99|1012.49|0
1631662800000|2021-09-14 23:40:00|1014.45|1012.95|1014.35|1012.85|1014.51|1013.01|1014.35|1012.85|0
1631663100000|2021-09-14 23:45:00|1014.36|1012.86|1014.26|1012.76|1014.42|1012.92|1014.18|1012.68|0
1631663400000|2021-09-14 23:50:00|1014.27|1012.77|1014.33|1012.83|1014.42|1012.92|1014.26|1012.76|0
1631663700000|2021-09-14 23:55:00|1014.31|1012.81|1014.55|1013.05|1014.55|1013.05|1014.26|1012.76|0
1631664000000|2021-09-15 00:00:00|1014.54|1013.04|1014.51|1013.01|1014.88|1013.38|1014.46|1012.96|0
1631664300000|2021-09-15 00:05:00|1014.5|1013|1014.59|1013.09|1014.73|1013.23|1014.42|1012.92|0
1631664600000|2021-09-15 00:10:00|1014.6|1013.1|1014.79|1013.29|1014.92|1013.42|1014.6|1013.1|0
1631664900000|2021-09-15 00:15:00|1014.8|1013.3|1016.1|1014.6|1016.36|1014.86|1014.8|1013.3|0
1631665200000|2021-09-15 00:20:00|1016.11|1014.61|1015.77|1014.27|1016.2|1014.7|1015.67|1014.17|0
1631665500000|2021-09-15 00:25:00|1015.78|1014.28|1016|1014.5|1016.01|1014.51|1015.78|1014.28|0
1631665800000|2021-09-15 00:30:00|1016.01|1014.51|1015.78|1014.28|1016.12|1014.62|1015.78|1014.28|0
1631666100000|2021-09-15 00:35:00|1015.77|1014.27|1015.52|1014.02|1015.77|1014.27|1015.24|1013.74|0
1631666400000|2021-09-15 00:40:00|1015.54|1014.04|1015.05|1013.55|1015.59|1014.09|1014.94|1013.44|0
1631666700000|2021-09-15 00:45:00|1015.03|1013.53|1014.9|1013.4|1015.16|1013.66|1014.65|1013.15|0
1631667000000|2021-09-15 00:50:00|1014.91|1013.41|1014.96|1013.46|1015.11|1013.61|1014.76|1013.26|0
1631667300000|2021-09-15 00:55:00|1014.92|1013.42|1014.58|1013.08|1014.92|1013.42|1014.32|1012.82|0
1631667600000|2021-09-15 01:00:00|1014.59|1013.09|1014.81|1013.31|1014.93|1013.43|1014.53|1013.03|0
1631667900000|2021-09-15 01:05:00|1014.82|1013.32|1014.98|1013.48|1015.09|1013.59|1014.69|1013.19|0
1631668200000|2021-09-15 01:10:00|1014.99|1013.49|1014.9|1013.4|1014.99|1013.49|1014.7|1013.2|0
1631668500000|2021-09-15 01:15:00|1014.97|1013.47|1014.97|1013.47|1015.08|1013.58|1014.74|1013.24|0
1631668800000|2021-09-15 01:20:00|1015|1013.5|1014.43|1012.93|1015.08|1013.58|1014.42|1012.92|0
1631669100000|2021-09-15 01:25:00|1014.42|1012.92|1014.65|1013.15|1014.85|1013.35|1014.41|1012.91|0
1631669400000|2021-09-15 01:30:00|1014.64|1013.14|1014.56|1013.06|1014.81|1013.31|1014.53|1013.03|0
1631669700000|2021-09-15 01:35:00|1014.55|1013.05|1014.42|1012.92|1014.65|1013.15|1014.31|1012.81|0
1631670000000|2021-09-15 01:40:00|1014.38|1012.88|1014.09|1012.59|1014.54|1013.04|1013.98|1012.48|0
1631670300000|2021-09-15 01:45:00|1014.08|1012.58|1013.87|1012.37|1014.14|1012.64|1013.75|1012.25|0
1631670600000|2021-09-15 01:50:00|1013.88|1012.38|1013.68|1012.18|1014.02|1012.52|1013.63|1012.13|0
1631670900000|2021-09-15 01:55:00|1013.69|1012.19|1013.79|1012.29|1013.9|1012.4|1013.64|1012.14|0
1631671200000|2021-09-15 02:00:00|1013.8|1012.3|1012.97|1011.47|1013.8|1012.3|1012.96|1011.46|0
1631671500000|2021-09-15 02:05:00|1012.96|1011.46|1013.19|1011.69|1013.19|1011.69|1012.85|1011.35|0
1631671800000|2021-09-15 02:10:00|1013.2|1011.7|1013.51|1012.01|1013.65|1012.15|1013.2|1011.7|0
1631672100000|2021-09-15 02:15:00|1013.54|1012.04|1014.26|1012.76|1014.26|1012.76|1013.54|1012.04|0
1631672400000|2021-09-15 02:20:00|1014.27|1012.77|1014.48|1012.98|1014.79|1013.29|1014.27|1012.77|0
1631672700000|2021-09-15 02:25:00|1014.5|1013|1014.52|1013.02|1014.9|1013.4|1014.47|1012.97|0
1631673000000|2021-09-15 02:30:00|1014.5|1013|1014.68|1013.18|1014.96|1013.46|1014.48|1012.98|0
1631673300000|2021-09-15 02:35:00|1014.66|1013.16|1014.15|1012.65|1014.69|1013.19|1014.14|1012.64|0
1631673600000|2021-09-15 02:40:00|1014.16|1012.66|1014.19|1012.69|1014.26|1012.76|1013.87|1012.37|0
1631673900000|2021-09-15 02:45:00|1014.18|1012.68|1014.46|1012.96|1014.46|1012.96|1014.14|1012.64|0
1631674200000|2021-09-15 02:50:00|1014.48|1012.98|1014.37|1012.87|1014.62|1013.12|1014.05|1012.55|0
1631674500000|2021-09-15 02:55:00|1014.36|1012.86|1014.37|1012.87|1014.52|1013.02|1014.06|1012.56|0
1631674800000|2021-09-15 03:00:00|1014.39|1012.89|1014.53|1013.03|1014.91|1013.41|1014.37|1012.87|0
1631675100000|2021-09-15 03:05:00|1014.55|1013.05|1014.39|1012.89|1014.6|1013.1|1014.38|1012.88|0
1631675400000|2021-09-15 03:10:00|1014.53|1013.03|1014.32|1012.82|1014.8|1013.3|1014.32|1012.82|0
1631675700000|2021-09-15 03:15:00|1014.31|1012.81|1014.22|1012.72|1014.38|1012.88|1014.16|1012.66|0
1631676000000|2021-09-15 03:20:00|1014.17|1012.67|1014.28|1012.78|1014.38|1012.88|1014.06|1012.56|0
1631676300000|2021-09-15 03:25:00|1014.29|1012.79|1014.81|1013.31|1014.81|1013.31|1014.28|1012.78|0
1631676600000|2021-09-15 03:30:00|1014.82|1013.32|1014.93|1013.43|1015.19|1013.69|1014.81|1013.31|0
1631676900000|2021-09-15 03:35:00|1014.92|1013.42|1014.91|1013.41|1014.93|1013.43|1014.76|1013.26|0
1631677200000|2021-09-15 03:40:00|1014.88|1013.38|1015.01|1013.51|1015.01|1013.51|1014.71|1013.21|0
1631677500000|2021-09-15 03:45:00|1014.99|1013.49|1015.23|1013.73|1015.23|1013.73|1014.91|1013.41|0
1631677800000|2021-09-15 03:50:00|1015.21|1013.71|1015.35|1013.85|1015.35|1013.85|1014.95|1013.45|0
1631678100000|2021-09-15 03:55:00|1015.34|1013.84|1015.24|1013.74|1015.36|1013.86|1015.13|1013.63|0
1631678400000|2021-09-15 04:00:00|1015.23|1013.73|1015.8|1014.3|1015.9|1014.4|1015.13|1013.63|0
1631678700000|2021-09-15 04:05:00|1015.77|1014.27|1015.8|1014.3|1016.02|1014.52|1015.7|1014.2|0
1631679000000|2021-09-15 04:10:00|1015.9|1014.4|1016.01|1014.51|1016.11|1014.61|1015.9|1014.4|0
1631679300000|2021-09-15 04:15:00|1015.98|1014.48|1015.75|1014.25|1015.98|1014.48|1015.7|1014.2|0
1631679600000|2021-09-15 04:20:00|1015.73|1014.23|1015.7|1014.2|1015.81|1014.31|1015.7|1014.2|0
1631679900000|2021-09-15 04:25:00|1015.71|1014.21|1015.48|1013.98|1015.8|1014.3|1015.38|1013.88|0
1631680200000|2021-09-15 04:30:00|1015.5|1014|1015.48|1013.98|1015.59|1014.09|1015.37|1013.87|0
1631680500000|2021-09-15 04:35:00|1015.47|1013.97|1015.58|1014.08|1015.58|1014.08|1015.38|1013.88|0
1631680800000|2021-09-15 04:40:00|1015.61|1014.11|1015.83|1014.33|1015.83|1014.33|1015.58|1014.08|0
1631681100000|2021-09-15 04:45:00|1015.85|1014.35|1015.82|1014.32|1016.12|1014.62|1015.75|1014.25|0
1631681400000|2021-09-15 04:50:00|1015.81|1014.31|1015.82|1014.32|1015.98|1014.48|1015.81|1014.31|0
1631681700000|2021-09-15 04:55:00|1015.83|1014.33|1015.83|1014.33|1015.93|1014.43|1015.82|1014.32|0
1631682000000|2021-09-15 05:00:00|1015.86|1014.36|1016.11|1014.61|1016.11|1014.61|1015.82|1014.32|0
1631682300000|2021-09-15 05:05:00|1016.1|1014.6|1015.52|1014.02|1016.22|1014.72|1015.47|1013.97|0
1631682600000|2021-09-15 05:10:00|1015.53|1014.03|1015.47|1013.97|1015.58|1014.08|1015.35|1013.85|0
1631682900000|2021-09-15 05:15:00|1015.48|1013.98|1015.07|1013.57|1015.58|1014.08|1014.7|1013.2|0
1631683200000|2021-09-15 05:20:00|1015.08|1013.58|1015.11|1013.61|1015.28|1013.78|1014.83|1013.33|0
1631683500000|2021-09-15 05:25:00|1015.09|1013.59|1014.73|1013.23|1015.16|1013.66|1014.73|1013.23|0
1631683800000|2021-09-15 05:30:00|1014.74|1013.24|1014.65|1013.15|1014.96|1013.46|1014.3|1012.8|0
1631684100000|2021-09-15 05:35:00|1014.67|1013.17|1014.8|1013.3|1015.19|1013.69|1014.61|1013.11|0
1631684400000|2021-09-15 05:40:00|1014.77|1013.27|1014.02|1012.52|1014.94|1013.44|1014.02|1012.52|0
1631684700000|2021-09-15 05:45:00|1014.05|1012.55|1014.34|1012.84|1014.34|1012.84|1013.92|1012.42|0
1631685000000|2021-09-15 05:50:00|1014.35|1012.85|1014.67|1013.17|1014.67|1013.17|1014.24|1012.74|0
1631685300000|2021-09-15 05:55:00|1014.66|1013.16|1014.48|1012.98|1014.76|1013.26|1014.25|1012.75|0
1631685600000|2021-09-15 06:00:00|1014.46|1012.96|1013.4|1011.9|1014.64|1013.14|1013.18|1011.68|0
1631685900000|2021-09-15 06:05:00|1013.41|1011.91|1013.15|1011.65|1013.78|1012.28|1013.15|1011.65|0
1631686200000|2021-09-15 06:10:00|1013.14|1011.64|1013.08|1011.58|1013.15|1011.65|1012.64|1011.14|0
1631686500000|2021-09-15 06:15:00|1013.07|1011.57|1012.85|1011.35|1013.08|1011.58|1012.43|1010.93|0
1631686800000|2021-09-15 06:20:00|1012.83|1011.33|1013.09|1011.59|1013.29|1011.79|1012.75|1011.25|0
1631687100000|2021-09-15 06:25:00|1013.12|1011.62|1012.97|1011.47|1013.5|1012|1012.87|1011.37|0
1631687400000|2021-09-15 06:30:00|1012.94|1011.44|1012.87|1011.37|1013.29|1011.79|1012.76|1011.26|0
1631687700000|2021-09-15 06:35:00|1012.85|1011.35|1012.83|1011.33|1012.86|1011.36|1012.45|1010.95|0
1631688000000|2021-09-15 06:40:00|1012.85|1011.35|1013.15|1011.65|1013.24|1011.74|1012.79|1011.29|0
1631688300000|2021-09-15 06:45:00|1013.09|1011.59|1013.44|1011.94|1013.45|1011.95|1012.94|1011.44|0
1631688600000|2021-09-15 06:50:00|1013.46|1011.96|1013.74|1012.24|1013.85|1012.35|1013.46|1011.96|0
1631688900000|2021-09-15 06:55:00|1013.75|1012.25|1014.34|1012.84|1014.37|1012.87|1013.74|1012.24|0
1631689200000|2021-09-15 07:00:00|1014.31|1012.81|1016.35|1014.35|1017.6|1015.35|1014.22|1012.72|1003
1631689500000|2021-09-15 07:05:00|1016.1|1014.1|1018.1|1016.1|1018.35|1016.1|1015.85|1013.6|873
1631689800000|2021-09-15 07:10:00|1017.85|1016.35|1018.1|1016.85|1018.6|1017.35|1017.6|1016.35|530
1631690100000|2021-09-15 07:15:00|1017.85|1016.6|1019.35|1018.1|1019.35|1018.35|1017.6|1016.6|2
1631690400000|2021-09-15 07:20:00|1019.6|1018.35|1020.35|1019.1|1020.6|1019.35|1019.1|1017.85|4
1631690700000|2021-09-15 07:25:00|1020.1|1019.35|1019.35|1018.1|1020.85|1019.6|1019.35|1018.1|1493
1631691000000|2021-09-15 07:30:00|1019.1|1017.85|1020.6|1019.35|1020.6|1019.35|1018.6|1017.35|55
1631691300000|2021-09-15 07:35:00|1020.85|1019.6|1021.35|1020.1|1021.6|1020.35|1020.35|1019.1|572
1631691600000|2021-09-15 07:40:00|1021.21|1019.96|1020.96|1019.71|1021.46|1020.21|1020.71|1019.46|1
1631691900000|2021-09-15 07:45:00|1020.71|1019.46|1020.46|1019.21|1020.71|1019.46|1020.21|1018.96|8
1631692200000|2021-09-15 07:50:00|1020.71|1019.46|1021.21|1019.96|1021.46|1020.21|1020.46|1019.21|15
1631692500000|2021-09-15 07:55:00|1021.46|1020.21|1021.21|1019.96|1021.71|1020.46|1020.96|1019.71|525
1631692800000|2021-09-15 08:00:00|1020.96|1020.21|1021.71|1020.71|1021.71|1020.71|1020.96|1019.71|86
1631693100000|2021-09-15 08:05:00|1021.96|1020.96|1021.21|1019.96|1022.21|1020.96|1021.21|1019.96|73
1631693400000|2021-09-15 08:10:00|1021.46|1020.21|1021.21|1020.21|1021.71|1020.46|1021.21|1019.96|4
1631693700000|2021-09-15 08:15:00|1021.46|1019.96|1021.21|1019.96|1021.46|1020.21|1021.21|1019.96|35
1631694000000|2021-09-15 08:20:00|1020.96|1019.71|1020.21|1018.96|1020.96|1019.71|1019.71|1018.71|308
1631694300000|2021-09-15 08:25:00|1019.96|1018.71|1019.71|1018.71|1019.96|1018.71|1019.46|1018.21|1
1631694600000|2021-09-15 08:30:00|1019.96|1018.46|1019.21|1017.96|1019.96|1018.71|1019.21|1017.96|0
1631694900000|2021-09-15 08:35:00|1018.96|1018.21|1019.46|1018.21|1019.46|1018.46|1018.96|1017.71|48
1631695200000|2021-09-15 08:40:00|1019.71|1018.46|1019.46|1018.21|1019.71|1018.46|1019.21|1017.96|0
1631695500000|2021-09-15 08:45:00|1019.71|1018.46|1019.21|1018.21|1019.71|1018.46|1018.96|1017.71|0
1631695800000|2021-09-15 08:50:00|1019.46|1017.96|1019.71|1018.71|1019.71|1018.71|1019.46|1017.96|1
1631696100000|2021-09-15 08:55:00|1019.96|1018.46|1019.71|1018.46|1019.96|1018.46|1019.21|1017.96|379
1631696400000|2021-09-15 09:00:00|1019.96|1018.71|1020.46|1019.21|1020.46|1019.21|1019.96|1018.71|0
1631696700000|2021-09-15 09:05:00|1020.71|1019.46|1020.96|1019.71|1020.96|1019.71|1020.46|1019.21|0
1631697000000|2021-09-15 09:10:00|1020.71|1019.46|1020.96|1019.71|1020.96|1019.96|1020.21|1018.96|0
1631697300000|2021-09-15 09:15:00|1021.21|1019.96|1021.21|1019.96|1021.46|1020.21|1020.96|1019.71|0
1631697600000|2021-09-15 09:20:00|1021.46|1020.21|1020.96|1019.71|1021.46|1020.21|1020.71|1019.46|0
1631697900000|2021-09-15 09:25:00|1020.71|1019.46|1020.21|1018.96|1020.96|1019.71|1020.21|1018.96|0
1631698200000|2021-09-15 09:30:00|1020.46|1019.21|1020.46|1019.21|1020.71|1019.46|1020.21|1018.96|0
1631698500000|2021-09-15 09:35:00|1020.21|1018.96|1020.21|1018.96|1020.21|1018.96|1019.71|1018.46|356
1631698800000|2021-09-15 09:40:00|1020.46|1019.21|1020.46|1019.21|1020.46|1019.21|1020.21|1018.96|0
1631699100000|2021-09-15 09:45:00|1020.71|1019.46|1020.21|1018.96|1020.71|1019.46|1020.21|1018.96|0
1631699400000|2021-09-15 09:50:00|1019.96|1018.71|1019.96|1018.71|1020.21|1018.96|1019.71|1018.71|152
1631699700000|2021-09-15 09:55:00|1020.21|1018.96|1020.46|1019.21|1020.46|1019.21|1019.96|1018.96|10
1631700000000|2021-09-15 10:00:00|1020.21|1018.96|1020.71|1019.46|1020.71|1019.46|1020.21|1018.96|0
1631700300000|2021-09-15 10:05:00|1020.96|1019.71|1020.71|1019.71|1021.21|1019.96|1020.71|1019.71|1
1631700600000|2021-09-15 10:10:00|1020.46|1019.46|1020.21|1018.96|1020.46|1019.46|1020.21|1018.96|0
1631700900000|2021-09-15 10:15:00|1020.46|1019.21|1020.21|1018.96|1020.46|1019.21|1020.21|1018.96|0
1631701200000|2021-09-15 10:20:00|1019.96|1018.71|1019.96|1018.71|1019.96|1018.96|1019.71|1018.71|5
1631701500000|2021-09-15 10:25:00|1019.71|1018.96|1019.96|1018.71|1020.21|1018.96|1019.71|1018.71|0
1631701800000|2021-09-15 10:30:00|1019.71|1018.96|1019.96|1018.71|1020.21|1018.96|1019.71|1018.71|0
1631702100000|2021-09-15 10:35:00|1019.71|1018.46|1019.71|1018.46|1019.96|1018.46|1019.71|1018.46|0
1631702400000|2021-09-15 10:40:00|1019.96|1018.71|1020.21|1018.96|1020.21|1019.21|1019.96|1018.71|0
1631702700000|2021-09-15 10:45:00|1020.46|1019.21|1019.96|1018.71|1020.46|1019.21|1019.71|1018.71|1
1631703000000|2021-09-15 10:50:00|1020.21|1018.96|1020.46|1019.21|1020.71|1019.46|1020.21|1018.96|1
1631703300000|2021-09-15 10:55:00|1020.21|1019.46|1020.46|1019.21|1020.71|1019.46|1019.96|1018.96|10
1631703600000|2021-09-15 11:00:00|1020.71|1019.46|1020.46|1019.21|1020.96|1019.71|1020.21|1018.96|1
1631703900000|2021-09-15 11:05:00|1020.21|1018.96|1020.71|1019.46|1020.96|1019.71|1020.21|1018.96|0
1631704200000|2021-09-15 11:10:00|1020.46|1019.21|1019.46|1018.21|1020.46|1019.46|1019.21|1018.21|1
1631704500000|2021-09-15 11:15:00|1019.71|1018.46|1019.71|1018.71|1019.96|1018.71|1019.46|1018.21|0
1631704800000|2021-09-15 11:20:00|1019.96|1018.46|1020.21|1018.96|1020.46|1019.21|1019.46|1018.46|0
1631705100000|2021-09-15 11:25:00|1020.46|1019.21|1020.21|1018.96|1020.46|1019.21|1020.21|1018.96|0
1631705400000|2021-09-15 11:30:00|1019.96|1019.21|1019.71|1018.71|1020.46|1019.46|1019.71|1018.71|0
1631705700000|2021-09-15 11:35:00|1019.96|1018.46|1019.71|1018.46|1019.96|1018.71|1019.71|1018.46|0
1631706000000|2021-09-15 11:40:00|1019.82|1018.57|1019.82|1018.57|1020.07|1018.82|1019.57|1018.57|0
1631706300000|2021-09-15 11:45:00|1020.07|1018.82|1019.57|1018.57|1020.07|1019.07|1019.57|1018.32|0
1631706600000|2021-09-15 11:50:00|1019.82|1018.32|1019.57|1018.32|1019.82|1018.57|1019.32|1018.07|0
1631706900000|2021-09-15 11:55:00|1019.32|1018.57|1020.07|1018.82|1020.07|1018.82|1019.32|1018.32|0
1631707200000|2021-09-15 12:00:00|1019.82|1018.57|1019.57|1018.57|1020.07|1018.57|1019.57|1018.32|0
1631707500000|2021-09-15 12:05:00|1019.32|1018.32|1018.82|1017.82|1019.32|1018.32|1018.82|1017.82|0
1631707800000|2021-09-15 12:10:00|1019.07|1018.07|1020.82|1019.57|1020.82|1019.57|1018.82|1017.82|47
1631708100000|2021-09-15 12:15:00|1020.57|1019.32|1019.82|1018.57|1020.82|1019.82|1019.82|1018.57|777
1631708400000|2021-09-15 12:20:00|1020.07|1018.82|1019.82|1018.07|1020.07|1018.82|1019.07|1018.07|103
1631708700000|2021-09-15 12:25:00|1019.57|1018.32|1020.32|1017.57|1020.32|1018.82|1019.32|1017.32|30
1631709000000|2021-09-15 12:30:00|1020.07|1018.07|1020.82|1019.82|1020.82|1019.82|1020.07|1018.07|15
1631709300000|2021-09-15 12:35:00|1021.07|1020.07|1020.32|1019.32|1021.57|1020.32|1020.32|1019.07|2
1631709600000|2021-09-15 12:40:00|1020.57|1019.57|1021.32|1020.07|1021.32|1020.07|1020.32|1019.07|1
1631709900000|2021-09-15 12:45:00|1021.57|1020.32|1021.82|1020.57|1022.07|1020.82|1021.57|1020.32|601
1631710200000|2021-09-15 12:50:00|1022.07|1020.82|1021.82|1020.57|1022.32|1021.07|1021.82|1020.57|4
1631710500000|2021-09-15 12:55:00|1022.07|1020.82|1022.57|1021.32|1022.57|1021.32|1022.07|1020.82|0
1631710800000|2021-09-15 13:00:00|1022.32|1021.07|1021.82|1020.57|1022.57|1021.32|1021.57|1020.32|1
1631711100000|2021-09-15 13:05:00|1022.07|1020.82|1022.32|1021.07|1022.32|1021.07|1021.82|1020.57|0
1631711400000|2021-09-15 13:10:00|1021.82|1021.32|1022.82|1021.07|1022.82|1021.32|1021.82|1021.07|67
1631711700000|2021-09-15 13:15:00|1022.57|1020.82|1022.07|1020.82|1022.57|1021.07|1021.57|1020.57|39
1631712000000|2021-09-15 13:20:00|1021.82|1020.57|1021.82|1020.82|1022.32|1021.07|1021.57|1020.32|6
1631712300000|2021-09-15 13:25:00|1022.07|1020.57|1021.07|1019.82|1022.07|1020.57|1020.82|1019.57|788
1631712600000|2021-09-15 13:30:00|1021.32|1020.07|1021.82|1020.57|1022.32|1021.07|1021.32|1020.07|9
1631712900000|2021-09-15 13:35:00|1021.57|1020.32|1022.07|1021.07|1022.57|1021.32|1021.57|1020.32|3
1631713200000|2021-09-15 13:40:00|1022.32|1020.82|1023.07|1021.82|1023.32|1022.07|1022.32|1020.82|505
1631713500000|2021-09-15 13:45:00|1023.32|1022.07|1024.07|1022.82|1024.57|1023.32|1023.07|1022.07|271
1631713800000|2021-09-15 13:50:00|1024.32|1023.07|1024.32|1023.32|1025.57|1024.32|1024.07|1023.07|253
1631714100000|2021-09-15 13:55:00|1024.57|1023.07|1024.32|1023.32|1024.82|1023.82|1023.32|1022.57|34
1631714400000|2021-09-15 14:00:00|1024.57|1023.57|1023.82|1022.57|1024.57|1023.57|1023.82|1022.57|9
1631714700000|2021-09-15 14:05:00|1023.57|1022.82|1022.32|1021.32|1023.57|1022.82|1022.07|1021.07|5
1631715000000|2021-09-15 14:10:00|1022.57|1021.57|1021.32|1020.07|1022.82|1021.82|1021.07|1019.82|241
1631715300000|2021-09-15 14:15:00|1021.07|1019.82|1022.9|1021.4|1022.92|1021.42|1020.82|1019.82|45
1631715600000|2021-09-15 14:20:00|1022.92|1021.42|1022.21|1020.71|1023.07|1021.57|1021.9|1020.4|0
1631715900000|2021-09-15 14:25:00|1022.13|1020.63|1021.95|1020.45|1022.47|1020.97|1021.79|1020.29|0
1631716200000|2021-09-15 14:30:00|1021.97|1020.47|1022.78|1021.28|1023.38|1021.88|1021.82|1020.32|0
1631716500000|2021-09-15 14:35:00|1022.77|1021.27|1022.73|1021.23|1023.33|1021.83|1022.67|1021.17|0
1631716800000|2021-09-15 14:40:00|1022.77|1021.27|1021.46|1019.96|1022.77|1021.27|1021.26|1019.76|0
1631717100000|2021-09-15 14:45:00|1021.54|1020.04|1022.56|1021.06|1022.57|1021.07|1021.34|1019.84|0
1631717400000|2021-09-15 14:50:00|1022.54|1021.04|1021.84|1020.34|1022.82|1021.32|1021.84|1020.34|0
1631717700000|2021-09-15 14:55:00|1021.85|1020.35|1022.52|1021.02|1022.74|1021.24|1021.64|1020.14|0
1631718000000|2021-09-15 15:00:00|1022.51|1021.01|1022.62|1021.12|1022.78|1021.28|1021.85|1020.35|0
1631718300000|2021-09-15 15:05:00|1022.54|1021.04|1022.26|1020.76|1022.88|1021.38|1022.24|1020.74|0
1631718600000|2021-09-15 15:10:00|1022.24|1020.74|1021.77|1020.27|1022.33|1020.83|1021.69|1020.19|0
1631718900000|2021-09-15 15:15:00|1021.79|1020.29|1022.39|1020.89|1022.42|1020.92|1021.77|1020.27|0
1631719200000|2021-09-15 15:20:00|1022.43|1020.93|1022.92|1021.42|1023.03|1021.53|1022.39|1020.89|0
1631719500000|2021-09-15 15:25:00|1022.9|1021.4|1022.69|1021.19|1023.39|1021.89|1022.6|1021.1|0
1631719800000|2021-09-15 15:30:00|1022.6|1021.1|1021.75|1020.25|1022.77|1021.27|1021.55|1020.05|0
1631720100000|2021-09-15 15:35:00|1021.73|1020.23|1022.01|1020.51|1022.46|1020.96|1021.42|1019.92|0
1631720400000|2021-09-15 15:40:00|1022.03|1020.53|1022.06|1020.56|1022.19|1020.69|1021.6|1020.1|0
1631720700000|2021-09-15 15:45:00|1022.05|1020.55|1021.74|1020.24|1022.05|1020.55|1021.16|1019.66|0
1631721000000|2021-09-15 15:50:00|1021.75|1020.25|1021.77|1020.27|1021.88|1020.38|1021.6|1020.1|0
1631721300000|2021-09-15 15:55:00|1021.75|1020.25|1022.42|1020.92|1022.44|1020.94|1021.65|1020.15|0
1631721600000|2021-09-15 16:00:00|1022.34|1020.84|1022.06|1020.56|1022.42|1020.92|1021.8|1020.3|0
1631721900000|2021-09-15 16:05:00|1022.05|1020.55|1022.19|1020.69|1022.34|1020.84|1021.7|1020.2|0
1631722200000|2021-09-15 16:10:00|1022.21|1020.71|1022.1|1020.6|1022.46|1020.96|1022.08|1020.58|0
1631722500000|2021-09-15 16:15:00|1022.11|1020.61|1022.49|1020.99|1022.6|1021.1|1022.11|1020.61|0
1631722800000|2021-09-15 16:20:00|1022.47|1020.97|1023.09|1021.59|1023.19|1021.69|1022.46|1020.96|0
1631723100000|2021-09-15 16:25:00|1023.11|1021.61|1023.62|1022.12|1023.83|1022.33|1023.09|1021.59|0
1631723400000|2021-09-15 16:30:00|1023.63|1022.13|1024.03|1022.53|1024.08|1022.58|1023.59|1022.09|0
1631723700000|2021-09-15 16:35:00|1024.07|1022.57|1024.4|1022.9|1024.4|1022.9|1024.03|1022.53|0
1631724000000|2021-09-15 16:40:00|1024.42|1022.92|1025.43|1023.93|1025.61|1024.11|1024.4|1022.9|0
1631724300000|2021-09-15 16:45:00|1025.45|1023.95|1025.4|1023.9|1025.5|1024|1025.09|1023.59|0
1631724600000|2021-09-15 16:50:00|1025.48|1023.98|1025.3|1023.8|1025.52|1024.02|1025.17|1023.67|0
1631724900000|2021-09-15 16:55:00|1025.32|1023.82|1025.34|1023.84|1025.62|1024.12|1025.23|1023.73|0
1631725200000|2021-09-15 17:00:00|1025.36|1023.86|1025.78|1024.28|1025.8|1024.3|1025.34|1023.84|0
1631725500000|2021-09-15 17:05:00|1025.77|1024.27|1025.44|1023.94|1026.21|1024.71|1025.44|1023.94|0
1631725800000|2021-09-15 17:10:00|1025.42|1023.92|1025.86|1024.36|1025.98|1024.48|1025.42|1023.92|0
1631726100000|2021-09-15 17:15:00|1025.95|1024.45|1025.96|1024.46|1026.18|1024.68|1025.89|1024.39|0
1631726400000|2021-09-15 17:20:00|1025.98|1024.48|1026.14|1024.64|1026.22|1024.72|1025.96|1024.46|0
1631726700000|2021-09-15 17:25:00|1026.16|1024.66|1026.14|1024.64|1026.39|1024.89|1026.01|1024.51|0
1631727000000|2021-09-15 17:30:00|1026.16|1024.66|1026.79|1025.29|1026.85|1025.35|1026.16|1024.66|0
1631727300000|2021-09-15 17:35:00|1026.83|1025.33|1026.6|1025.1|1026.83|1025.33|1026.5|1025|0
1631727600000|2021-09-15 17:40:00|1026.62|1025.12|1026.78|1025.28|1026.88|1025.38|1026.49|1024.99|0
1631727900000|2021-09-15 17:45:00|1026.76|1025.26|1026.86|1025.36|1027.14|1025.64|1026.76|1025.26|0
1631728200000|2021-09-15 17:50:00|1026.88|1025.38|1026.88|1025.38|1027.03|1025.53|1026.67|1025.17|0
1631728500000|2021-09-15 17:55:00|1026.86|1025.36|1026.22|1024.72|1026.87|1025.37|1026.22|1024.72|0
1631728800000|2021-09-15 18:00:00|1026.24|1024.74|1026.36|1024.86|1026.55|1025.05|1026.03|1024.53|0
1631729100000|2021-09-15 18:05:00|1026.37|1024.87|1026.86|1025.36|1026.86|1025.36|1026.34|1024.84|0
1631729400000|2021-09-15 18:10:00|1026.82|1025.32|1026.44|1024.94|1026.88|1025.38|1026.36|1024.86|0
1631729700000|2021-09-15 18:15:00|1026.45|1024.95|1026.42|1024.92|1026.81|1025.31|1026.32|1024.82|0
1631730000000|2021-09-15 18:20:00|1026.45|1024.95|1026.44|1024.94|1026.63|1025.13|1026.23|1024.73|0
1631730300000|2021-09-15 18:25:00|1026.45|1024.95|1026.5|1025|1026.95|1025.45|1026.42|1024.92|0
1631730600000|2021-09-15 18:30:00|1026.52|1025.02|1026.68|1025.18|1026.75|1025.25|1026.39|1024.89|0
1631730900000|2021-09-15 18:35:00|1026.67|1025.17|1026.7|1025.2|1027.06|1025.56|1026.67|1025.17|0
1631731200000|2021-09-15 18:40:00|1026.78|1025.28|1026.52|1025.02|1027.03|1025.53|1026.45|1024.95|0
1631731500000|2021-09-15 18:45:00|1026.54|1025.04|1026.81|1025.31|1026.99|1025.49|1026.52|1025.02|0
1631731800000|2021-09-15 18:50:00|1026.82|1025.32|1026.54|1025.04|1026.93|1025.43|1026.39|1024.89|0
1631732100000|2021-09-15 18:55:00|1026.55|1025.05|1026.64|1025.14|1026.68|1025.18|1026.52|1025.02|0
1631732400000|2021-09-15 19:00:00|1026.67|1025.17|1027.06|1025.56|1027.12|1025.62|1026.5|1025|0
1631732700000|2021-09-15 19:05:00|1027.08|1025.58|1027.11|1025.61|1027.18|1025.68|1026.91|1025.41|0
1631733000000|2021-09-15 19:10:00|1027.13|1025.63|1027.45|1025.95|1027.45|1025.95|1027.06|1025.56|0
1631733300000|2021-09-15 19:15:00|1027.44|1025.94|1027.78|1026.28|1027.78|1026.28|1027.4|1025.9|0
1631733600000|2021-09-15 19:20:00|1027.76|1026.26|1027.22|1025.72|1027.76|1026.26|1027.03|1025.53|0
1631733900000|2021-09-15 19:25:00|1027.24|1025.74|1027.06|1025.56|1027.37|1025.87|1027.03|1025.53|0
1631734200000|2021-09-15 19:30:00|1027.1|1025.6|1027.21|1025.71|1027.47|1025.97|1026.89|1025.39|0
1631734500000|2021-09-15 19:35:00|1027.22|1025.72|1027.69|1026.19|1027.81|1026.31|1027.11|1025.61|0
1631734800000|2021-09-15 19:40:00|1027.65|1026.15|1027.81|1026.31|1027.83|1026.33|1027.47|1025.97|0
1631735100000|2021-09-15 19:45:00|1027.83|1026.33|1027.43|1025.93|1027.91|1026.41|1027.42|1025.92|0
1631735400000|2021-09-15 19:50:00|1027.45|1025.95|1027.32|1025.82|1027.91|1026.41|1027.26|1025.76|0
1631735700000|2021-09-15 19:55:00|1027.35|1025.85|1027.62|1026.12|1027.68|1026.18|1026.98|1025.48|0
1631736000000|2021-09-15 20:00:00|1027.6|1026.1|1027.68|1026.18|1027.73|1026.23|1027.26|1025.76|0
1631736300000|2021-09-15 20:05:00|1027.67|1026.17|1027.73|1026.23|1027.77|1026.27|1027.62|1026.12|0
1631736600000|2021-09-15 20:10:00|1027.72|1026.22|1027.82|1026.32|1027.86|1026.36|1027.64|1026.14|0
1631736900000|2021-09-15 20:15:00|1027.81|1026.31|1027.68|1026.18|1027.82|1026.32|1027.64|1026.14|0
1631737200000|2021-09-15 20:20:00|1027.69|1026.19|1027.77|1026.27|1027.82|1026.32|1027.68|1026.18|0
1631737500000|2021-09-15 20:25:00|1027.78|1026.28|1027.95|1026.45|1027.95|1026.45|1027.78|1026.28|0
1631737800000|2021-09-15 20:30:00|1027.93|1026.43|1027.95|1026.45|1027.97|1026.47|1027.86|1026.36|0
1631738100000|2021-09-15 20:35:00|1027.96|1026.46|1028.28|1026.78|1028.33|1026.83|1027.95|1026.45|0
1631738400000|2021-09-15 20:40:00|1028.29|1026.79|1028.41|1026.91|1028.46|1026.96|1028.26|1026.76|0
1631738700000|2021-09-15 20:45:00|1028.37|1026.87|1028.46|1026.96|1028.46|1026.96|1028.3|1026.8|0
1631739000000|2021-09-15 20:50:00|1028.45|1026.95|1028.3|1026.8|1028.45|1026.95|1028.28|1026.78|0
1631739300000|2021-09-15 20:55:00|1028.29|1026.79|1028.26|1026.76|1028.3|1026.8|1028.23|1026.73|0
1631739600000|2021-09-15 21:00:00|1028.24|1026.74|1028.28|1026.78|1028.28|1026.78|1028.21|1026.71|0
1631739900000|2021-09-15 21:05:00|1028.24|1026.74|1028.24|1026.74|1028.24|1026.74|1028.21|1026.71|0
1631740200000|2021-09-15 21:10:00|1028.22|1026.72|1028.21|1026.71|1028.24|1026.74|1028.17|1026.67|0
1631740500000|2021-09-15 21:15:00|1028.19|1026.69|1028.15|1026.65|1028.19|1026.69|1028.08|1026.58|0
1631740800000|2021-09-15 21:20:00|1028.08|1026.58|1028.1|1026.6|1028.15|1026.65|1028.04|1026.54|0
1631741100000|2021-09-15 21:25:00|1028.08|1026.58|1028.06|1026.56|1028.1|1026.6|1028.02|1026.52|0
1631741400000|2021-09-15 21:30:00|1028.08|1026.58|1028.11|1026.61|1028.11|1026.61|1028.08|1026.58|0
1631741700000|2021-09-15 21:35:00|1028.13|1026.63|1028.13|1026.63|1028.15|1026.65|1028.11|1026.61|0
1631742000000|2021-09-15 21:40:00|1028.11|1026.61|1028.13|1026.63|1028.15|1026.65|1028.11|1026.61|0
1631742300000|2021-09-15 21:45:00|1028.11|1026.61|1028.13|1026.63|1028.13|1026.63|1028.11|1026.61|0
1631742600000|2021-09-15 21:50:00|1028.15|1026.65|1028.15|1026.65|1028.19|1026.69|1028.13|1026.63|0
1631742900000|2021-09-15 21:55:00|1028.17|1026.67|1028.15|1026.65|1028.17|1026.67|1028.15|1026.65|0
1631743200000|2021-09-15 22:00:00|1028.14|1026.64|1028.17|1026.67|1028.28|1026.78|1028.03|1026.53|0
1631743500000|2021-09-15 22:05:00|1028.18|1026.68|1028.17|1026.67|1028.26|1026.76|1028.17|1026.67|0
1631743800000|2021-09-15 22:10:00|1028.19|1026.69|1028.35|1026.85|1028.35|1026.85|1028.19|1026.69|0
1631744100000|2021-09-15 22:15:00|1028.36|1026.86|1028.3|1026.8|1028.41|1026.91|1028.3|1026.8|0
1631744400000|2021-09-15 22:20:00|1028.31|1026.81|1028.3|1026.8|1028.35|1026.85|1028.26|1026.76|0
1631744700000|2021-09-15 22:25:00|1028.31|1026.81|1028.3|1026.8|1028.32|1026.82|1028.26|1026.76|0
1631745000000|2021-09-15 22:30:00|1028.31|1026.81|1028.26|1026.76|1028.35|1026.85|1028.26|1026.76|0
1631745300000|2021-09-15 22:35:00|1028.24|1026.74|1028.21|1026.71|1028.24|1026.74|1028.12|1026.62|0
1631745600000|2021-09-15 22:40:00|1028.19|1026.69|1028.3|1026.8|1028.3|1026.8|1028.17|1026.67|0
1631745900000|2021-09-15 22:45:00|1028.31|1026.81|1028.3|1026.8|1028.43|1026.93|1028.26|1026.76|0
1631746200000|2021-09-15 22:50:00|1028.29|1026.79|1028.26|1026.76|1028.3|1026.8|1028.21|1026.71|0
1631746500000|2021-09-15 22:55:00|1028.28|1026.78|1028.3|1026.8|1028.35|1026.85|1028.26|1026.76|0
1631746800000|2021-09-15 23:00:00|1028.29|1026.79|1028.08|1026.58|1028.29|1026.79|1027.99|1026.49|0
1631747100000|2021-09-15 23:05:00|1028.07|1026.57|1027.94|1026.44|1028.08|1026.58|1027.86|1026.36|0
1631747400000|2021-09-15 23:10:00|1027.95|1026.45|1027.83|1026.33|1027.99|1026.49|1027.83|1026.33|0
1631747700000|2021-09-15 23:15:00|1027.84|1026.34|1028.03|1026.53|1028.03|1026.53|1027.84|1026.34|0
1631748000000|2021-09-15 23:20:00|1028.04|1026.54|1027.94|1026.44|1028.08|1026.58|1027.94|1026.44|0
1631748300000|2021-09-15 23:25:00|1027.93|1026.43|1027.88|1026.38|1027.99|1026.49|1027.88|1026.38|0
1631748600000|2021-09-15 23:30:00|1027.9|1026.4|1027.79|1026.29|1027.94|1026.44|1027.79|1026.29|0
1631748900000|2021-09-15 23:35:00|1027.8|1026.3|1027.99|1026.49|1027.99|1026.49|1027.79|1026.29|0
1631749200000|2021-09-15 23:40:00|1027.98|1026.48|1028.12|1026.62|1028.17|1026.67|1027.88|1026.38|0
1631749500000|2021-09-15 23:45:00|1028.13|1026.63|1028.12|1026.62|1028.21|1026.71|1028.05|1026.55|0
1631749800000|2021-09-15 23:50:00|1028.13|1026.63|1028.03|1026.53|1028.17|1026.67|1028.03|1026.53|0
1631750100000|2021-09-15 23:55:00|1028.02|1026.52|1028.08|1026.58|1028.17|1026.67|1027.94|1026.44|0
1631750400000|2021-09-16 00:00:00|1028.07|1026.57|1027.94|1026.44|1028.08|1026.58|1027.65|1026.15|0
1631750700000|2021-09-16 00:05:00|1027.95|1026.45|1027.94|1026.44|1028.03|1026.53|1027.7|1026.2|0
1631751000000|2021-09-16 00:10:00|1027.93|1026.43|1027.79|1026.29|1027.93|1026.43|1027.74|1026.24|0
1631751300000|2021-09-16 00:15:00|1027.78|1026.28|1027.2|1025.7|1027.78|1026.28|1027.03|1025.53|0
1631751600000|2021-09-16 00:20:00|1027.19|1025.69|1026.89|1025.39|1027.25|1025.75|1026.89|1025.39|0
1631751900000|2021-09-16 00:25:00|1026.92|1025.42|1027.31|1025.81|1027.32|1025.82|1026.89|1025.39|0
1631752200000|2021-09-16 00:30:00|1027.32|1025.82|1027.36|1025.86|1027.43|1025.93|1027.21|1025.71|0
1631752500000|2021-09-16 00:35:00|1027.38|1025.88|1027.63|1026.13|1027.63|1026.13|1027.31|1025.81|0
1631752800000|2021-09-16 00:40:00|1027.64|1026.14|1027.73|1026.23|1027.74|1026.24|1027.41|1025.91|0
1631753100000|2021-09-16 00:45:00|1027.72|1026.22|1027.79|1026.29|1027.85|1026.35|1027.62|1026.12|0
1631753400000|2021-09-16 00:50:00|1027.84|1026.34|1027.64|1026.14|1027.89|1026.39|1027.42|1025.92|0
1631753700000|2021-09-16 00:55:00|1027.62|1026.12|1027.26|1025.76|1027.62|1026.12|1027.26|1025.76|0
1631754000000|2021-09-16 01:00:00|1027.27|1025.77|1027.11|1025.61|1027.32|1025.82|1027|1025.5|0
1631754300000|2021-09-16 01:05:00|1027.16|1025.66|1027.76|1026.26|1027.77|1026.27|1027.16|1025.66|0
1631754600000|2021-09-16 01:10:00|1027.75|1026.25|1028.02|1026.52|1028.02|1026.52|1027.65|1026.15|0
1631754900000|2021-09-16 01:15:00|1028.03|1026.53|1028.12|1026.62|1028.18|1026.68|1027.75|1026.25|0
1631755200000|2021-09-16 01:20:00|1028.14|1026.64|1027.43|1025.93|1028.35|1026.85|1027.26|1025.76|0
1631755500000|2021-09-16 01:25:00|1027.48|1025.98|1027.22|1025.72|1027.55|1026.05|1027.06|1025.56|0
1631755800000|2021-09-16 01:30:00|1027.23|1025.73|1026.26|1024.76|1027.34|1025.84|1026.16|1024.66|0
1631756100000|2021-09-16 01:35:00|1026.25|1024.75|1026.54|1025.04|1026.81|1025.31|1026.2|1024.7|0
1631756400000|2021-09-16 01:40:00|1026.56|1025.06|1026.59|1025.09|1027.02|1025.52|1026.56|1025.06|0
1631756700000|2021-09-16 01:45:00|1026.58|1025.08|1026.2|1024.7|1026.59|1025.09|1026.2|1024.7|0
1631757000000|2021-09-16 01:50:00|1026.16|1024.66|1026.16|1024.66|1026.37|1024.87|1026.04|1024.54|0
1631757300000|2021-09-16 01:55:00|1026.14|1024.64|1025.53|1024.03|1026.16|1024.66|1025.42|1023.92|0
1631757600000|2021-09-16 02:00:00|1025.54|1024.04|1025.31|1023.81|1025.73|1024.23|1025.1|1023.6|0
1631757900000|2021-09-16 02:05:00|1025.28|1023.78|1025.59|1024.09|1025.64|1024.14|1025.21|1023.71|0
1631758200000|2021-09-16 02:10:00|1025.57|1024.07|1025.41|1023.91|1025.75|1024.25|1025.21|1023.71|0
1631758500000|2021-09-16 02:15:00|1025.4|1023.9|1025.31|1023.81|1025.43|1023.93|1024.98|1023.48|0
1631758800000|2021-09-16 02:20:00|1025.34|1023.84|1025.89|1024.39|1026|1024.5|1025.34|1023.84|0
1631759100000|2021-09-16 02:25:00|1025.91|1024.41|1025.74|1024.24|1025.95|1024.45|1025.41|1023.91|0
1631759400000|2021-09-16 02:30:00|1025.84|1024.34|1026.58|1025.08|1026.58|1025.08|1025.83|1024.33|0
1631759700000|2021-09-16 02:35:00|1026.56|1025.06|1026.57|1025.07|1026.58|1025.08|1026.36|1024.86|0
1631760000000|2021-09-16 02:40:00|1026.58|1025.08|1026.41|1024.91|1026.68|1025.18|1026.31|1024.81|0
1631760300000|2021-09-16 02:45:00|1026.42|1024.92|1026.48|1024.98|1026.69|1025.19|1026.36|1024.86|0
1631760600000|2021-09-16 02:50:00|1026.46|1024.96|1026.68|1025.18|1026.73|1025.23|1026.37|1024.87|0
1631760900000|2021-09-16 02:55:00|1026.67|1025.17|1026.36|1024.86|1026.79|1025.29|1026.04|1024.54|0
1631761200000|2021-09-16 03:00:00|1026.39|1024.89|1026.21|1024.71|1026.48|1024.98|1025.88|1024.38|0
1631761500000|2021-09-16 03:05:00|1026.2|1024.7|1026.42|1024.92|1026.6|1025.1|1026.1|1024.6|0
1631761800000|2021-09-16 03:10:00|1026.4|1024.9|1026.26|1024.76|1026.4|1024.9|1026.16|1024.66|0
1631762100000|2021-09-16 03:15:00|1026.25|1024.75|1026.36|1024.86|1026.36|1024.86|1026.15|1024.65|0
1631762400000|2021-09-16 03:20:00|1026.34|1024.84|1026.09|1024.59|1026.46|1024.96|1025.87|1024.37|0
1631762700000|2021-09-16 03:25:00|1026.1|1024.6|1025.75|1024.25|1026.19|1024.69|1025.73|1024.23|0
1631763000000|2021-09-16 03:30:00|1025.72|1024.22|1025.51|1024.01|1025.88|1024.38|1025.2|1023.7|0
1631763300000|2021-09-16 03:35:00|1025.52|1024.02|1025.08|1023.58|1025.71|1024.21|1025.08|1023.58|0
1631763600000|2021-09-16 03:40:00|1025.09|1023.59|1024.78|1023.28|1025.1|1023.6|1024.78|1023.28|0
1631763900000|2021-09-16 03:45:00|1024.79|1023.29|1024.58|1023.08|1025.1|1023.6|1024.52|1023.02|0
1631764200000|2021-09-16 03:50:00|1024.6|1023.1|1024.57|1023.07|1024.68|1023.18|1024.36|1022.86|0
1631764500000|2021-09-16 03:55:00|1024.54|1023.04|1024.25|1022.75|1024.54|1023.04|1024.2|1022.7|0
1631764800000|2021-09-16 04:00:00|1024.26|1022.76|1024.69|1023.19|1024.9|1023.4|1024.26|1022.76|0
1631765100000|2021-09-16 04:05:00|1024.68|1023.18|1024.67|1023.17|1024.83|1023.33|1024.46|1022.96|0
1631765400000|2021-09-16 04:10:00|1024.66|1023.16|1024.4|1022.9|1024.67|1023.17|1024.4|1022.9|0
1631765700000|2021-09-16 04:15:00|1024.39|1022.89|1024.25|1022.75|1024.39|1022.89|1024.25|1022.75|0
1631766000000|2021-09-16 04:20:00|1024.27|1022.77|1024.46|1022.96|1024.46|1022.96|1024.25|1022.75|0
1631766300000|2021-09-16 04:25:00|1024.48|1022.98|1024.35|1022.85|1024.57|1023.07|1024.35|1022.85|0
1631766600000|2021-09-16 04:30:00|1024.34|1022.84|1024.72|1023.22|1024.78|1023.28|1024.28|1022.78|0
1631766900000|2021-09-16 04:35:00|1024.7|1023.2|1024.78|1023.28|1025.04|1023.54|1024.68|1023.18|0
1631767200000|2021-09-16 04:40:00|1024.79|1023.29|1024.89|1023.39|1024.99|1023.49|1024.79|1023.29|0
1631767500000|2021-09-16 04:45:00|1024.92|1023.42|1025.25|1023.75|1025.41|1023.91|1024.92|1023.42|0
1631767800000|2021-09-16 04:50:00|1025.27|1023.77|1025.2|1023.7|1025.31|1023.81|1025.08|1023.58|0
1631768100000|2021-09-16 04:55:00|1025.21|1023.71|1025.08|1023.58|1025.3|1023.8|1024.92|1023.42|0
1631768400000|2021-09-16 05:00:00|1025.1|1023.6|1025.1|1023.6|1025.35|1023.85|1024.97|1023.47|0
1631768700000|2021-09-16 05:05:00|1025.14|1023.64|1025.6|1024.1|1025.88|1024.38|1025.14|1023.64|0
1631769000000|2021-09-16 05:10:00|1025.61|1024.11|1025.43|1023.93|1025.61|1024.11|1025.18|1023.68|0
1631769300000|2021-09-16 05:15:00|1025.44|1023.94|1025.43|1023.93|1025.64|1024.14|1025.22|1023.72|0
1631769600000|2021-09-16 05:20:00|1025.42|1023.92|1025.33|1023.83|1025.59|1024.09|1025.05|1023.55|0
1631769900000|2021-09-16 05:25:00|1025.32|1023.82|1025.43|1023.93|1025.48|1023.98|1025.18|1023.68|0
1631770200000|2021-09-16 05:30:00|1025.44|1023.94|1025.04|1023.54|1025.48|1023.98|1024.95|1023.45|0
1631770500000|2021-09-16 05:35:00|1025.05|1023.55|1024.31|1022.81|1025.05|1023.55|1024.25|1022.75|0
1631770800000|2021-09-16 05:40:00|1024.41|1022.91|1024.74|1023.24|1024.95|1023.45|1024.41|1022.91|0
1631771100000|2021-09-16 05:45:00|1024.76|1023.26|1024.67|1023.17|1024.9|1023.4|1024.45|1022.95|0
1631771400000|2021-09-16 05:50:00|1024.66|1023.16|1024.88|1023.38|1024.88|1023.38|1024.56|1023.06|0
1631771700000|2021-09-16 05:55:00|1024.87|1023.37|1025.08|1023.58|1025.4|1023.9|1024.78|1023.28|0
1631772000000|2021-09-16 06:00:00|1025.05|1023.55|1025.81|1024.31|1026.02|1024.52|1024.96|1023.46|0
1631772300000|2021-09-16 06:05:00|1025.82|1024.32|1026.64|1025.14|1026.86|1025.36|1025.7|1024.2|0
1631772600000|2021-09-16 06:10:00|1026.68|1025.18|1026.5|1025|1026.96|1025.46|1026.5|1025|0
1631772900000|2021-09-16 06:15:00|1026.51|1025.01|1026.67|1025.17|1026.83|1025.33|1026.45|1024.95|0
1631773200000|2021-09-16 06:20:00|1026.69|1025.19|1026.37|1024.87|1026.72|1025.22|1026.3|1024.8|0
1631773500000|2021-09-16 06:25:00|1026.36|1024.86|1026.36|1024.86|1026.47|1024.97|1026.15|1024.65|0
1631773800000|2021-09-16 06:30:00|1026.39|1024.89|1026.12|1024.62|1026.46|1024.96|1025.91|1024.41|0
1631774100000|2021-09-16 06:35:00|1026.13|1024.63|1026.12|1024.62|1026.24|1024.74|1025.82|1024.32|0
1631774400000|2021-09-16 06:40:00|1026.09|1024.59|1025.91|1024.41|1026.13|1024.63|1025.91|1024.41|0
1631774700000|2021-09-16 06:45:00|1025.94|1024.44|1025.47|1023.97|1026.11|1024.61|1025.37|1023.87|0
1631775000000|2021-09-16 06:50:00|1025.48|1023.98|1025.91|1024.41|1026.01|1024.51|1025.48|1023.98|0
1631775300000|2021-09-16 06:55:00|1025.94|1024.44|1026.01|1024.51|1026.32|1024.82|1025.9|1024.4|0
1631775600000|2021-09-16 07:00:00|1026|1024.5|1023.16|1021.66|1026.98|1025.48|1021.31|1019.81|0
1631775900000|2021-09-16 07:05:00|1023.18|1021.68|1023.46|1021.96|1023.79|1022.29|1022.8|1021.3|0
1631776200000|2021-09-16 07:10:00|1023.5|1022|1025.38|1023.88|1025.39|1023.89|1022.82|1021.32|0
1631776500000|2021-09-16 07:15:00|1025.39|1023.89|1025.48|1023.98|1025.8|1024.3|1025|1023.5|0
1631776800000|2021-09-16 07:20:00|1025.46|1023.96|1026.58|1025.08|1026.68|1025.18|1025.43|1023.93|0
1631777100000|2021-09-16 07:25:00|1026.59|1025.09|1023.32|1021.32|1026.77|1025.27|1022.12|1020.62|0
1631777400000|2021-09-16 07:30:00|1023.07|1021.57|1024.07|1022.32|1024.32|1022.57|1022.82|1021.07|28
1631777700000|2021-09-16 07:35:00|1024.32|1022.57|1024.27|1023.02|1025.32|1023.77|1023.77|1022.57|31
1631778000000|2021-09-16 07:40:00|1024.02|1023.27|1025.27|1024.27|1025.77|1024.52|1024.02|1023.02|1
1631778300000|2021-09-16 07:45:00|1025.52|1024.02|1025.52|1024.52|1025.77|1024.52|1025.02|1023.77|4
1631778600000|2021-09-16 07:50:00|1025.77|1024.27|1025.77|1024.52|1026.02|1024.77|1025.52|1024.27|43
1631778900000|2021-09-16 07:55:00|1025.52|1024.27|1026.27|1025.52|1026.27|1025.52|1024.77|1024.02|54
1631779200000|2021-09-16 08:00:00|1026.02|1025.27|1025.77|1024.52|1026.27|1025.27|1025.77|1024.52|2
1631779500000|2021-09-16 08:05:00|1026.27|1024.77|1025.77|1024.77|1026.27|1025.27|1025.77|1024.52|4
1631779800000|2021-09-16 08:10:00|1026.27|1025.02|1026.52|1025.27|1026.77|1025.77|1026.27|1025.02|39
1631780100000|2021-09-16 08:15:00|1026.27|1025.02|1025.77|1024.52|1026.52|1025.27|1025.52|1024.27|2
1631780400000|2021-09-16 08:20:00|1025.52|1024.27|1024.77|1023.52|1025.77|1024.52|1024.77|1023.52|1
1631780700000|2021-09-16 08:25:00|1024.52|1023.77|1024.77|1023.52|1025.77|1024.52|1024.52|1023.27|1
1631781000000|2021-09-16 08:30:00|1025.02|1023.77|1024.52|1023.27|1025.02|1023.77|1024.52|1023.27|1
1631781300000|2021-09-16 08:35:00|1024.27|1023.02|1022.77|1021.77|1024.27|1023.02|1022.77|1021.52|300
1631781600000|2021-09-16 08:40:00|1023.27|1021.52|1023.77|1022.52|1023.77|1022.52|1023.27|1021.52|4
1631781900000|2021-09-16 08:45:00|1024.02|1022.77|1023.52|1022.27|1024.27|1023.02|1023.52|1022.27|0
1631782200000|2021-09-16 08:50:00|1023.27|1022.02|1023.77|1022.52|1023.77|1022.77|1022.52|1021.27|1
1631782500000|2021-09-16 08:55:00|1024.02|1022.77|1024.02|1022.77|1024.27|1023.27|1023.77|1022.77|0
1631782800000|2021-09-16 09:00:00|1023.77|1022.52|1024.77|1023.52|1024.77|1023.52|1023.77|1022.52|1
1631783100000|2021-09-16 09:05:00|1024.52|1023.27|1024.52|1023.27|1024.77|1023.52|1024.52|1023.27|0
1631783400000|2021-09-16 09:10:00|1024.27|1023.02|1024.02|1022.77|1024.77|1023.52|1024.02|1022.77|13
1631783700000|2021-09-16 09:15:00|1024.27|1023.02|1024.27|1023.27|1024.52|1023.27|1024.02|1023.02|2
1631784000000|2021-09-16 09:20:00|1024.02|1022.77|1023.77|1022.52|1024.27|1023.02|1023.52|1022.27|1
1631784300000|2021-09-16 09:25:00|1023.52|1022.27|1024.27|1023.02|1024.27|1023.02|1023.52|1022.27|0
1631784600000|2021-09-16 09:30:00|1024.02|1022.77|1023.77|1022.52|1024.02|1022.77|1023.27|1022.02|0
1631784900000|2021-09-16 09:35:00|1023.52|1022.27|1022.77|1021.52|1023.77|1022.52|1022.77|1021.52|0
1631785200000|2021-09-16 09:40:00|1022.52|1021.27|1022.77|1021.52|1022.77|1021.52|1022.27|1021.02|20
1631785500000|2021-09-16 09:45:00|1022.52|1021.27|1022.77|1021.52|1022.77|1021.52|1022.27|1021.02|501
1631785800000|2021-09-16 09:50:00|1022.52|1021.77|1022.27|1021.02|1022.52|1021.77|1022.27|1021.02|0
1631786100000|2021-09-16 09:55:00|1022.02|1020.77|1022.02|1020.77|1022.02|1020.77|1021.77|1020.52|0
1631786400000|2021-09-16 10:00:00|1021.77|1020.52|1021.77|1020.52|1021.77|1020.77|1021.52|1020.27|2
1631786700000|2021-09-16 10:05:00|1022.02|1020.77|1021.52|1020.27|1022.27|1021.02|1021.52|1020.27|0
1631787000000|2021-09-16 10:10:00|1021.27|1020.52|1020.77|1019.77|1021.27|1020.52|1020.77|1019.77|1
1631787300000|2021-09-16 10:15:00|1020.52|1019.52|1020.27|1019.27|1020.52|1019.77|1020.27|1019.27|435
1631787600000|2021-09-16 10:20:00|1020.02|1019.02|1020.02|1019.02|1020.02|1019.02|1020.02|1018.77|3
1631787900000|2021-09-16 10:25:00||1018.77||1019.02||1019.27||1018.77|8
1631788200000|2021-09-16 10:30:00||1019.27||1019.27||1019.27||1019.02|27
1631788500000|2021-09-16 10:35:00|1019.77|1019.02|1019.77|1018.77|1019.77|1019.27|1019.77|1018.52|5
1631788800000|2021-09-16 10:40:00|1020.27|1019.02|1020.27|1019.27|1020.27|1019.27|1020.27|1018.77|18
1631789100000|2021-09-16 10:45:00|1020.77|1019.52|1020.52|1019.52|1020.77|1019.52|1020.27|1019.27|27
1631789400000|2021-09-16 10:50:00|1020.27|1019.27|1020.27|1019.27|1020.27|1019.52|1020.27|1019.02|0
1631789700000|2021-09-16 10:55:00|1020.77|1019.52|1021.02|1019.77|1021.02|1019.77|1020.77|1019.27|1
1631790000000|2021-09-16 11:00:00|1020.77|1019.52|1021.27|1020.27|1021.52|1020.27|1020.77|1019.52|20
1631790300000|2021-09-16 11:05:00|1021.02|1019.77|1020.52|1019.27|1021.27|1019.77|1020.52|1019.27|3
1631790600000|2021-09-16 11:10:00|1020.27|1019.02|1020.52|1019.27|1020.52|1019.27|1020.27|1019.02|0
1631790900000|2021-09-16 11:15:00|1020.77|1019.52|1021.27|1020.02|1021.27|1020.02|1020.77|1019.52|0
1631791200000|2021-09-16 11:20:00|1021.02|1019.77|1021.02|1019.77|1021.27|1019.77|1021.02|1019.77|0
1631791500000|2021-09-16 11:25:00|1020.77|1019.52|1020.52|1019.27|1020.77|1019.52|1020.27|1019.02|0
1631791800000|2021-09-16 11:30:00|1020.27|1019.02|1020.77|1019.52|1020.77|1019.52|1020.27|1019.02|405
1631792100000|2021-09-16 11:35:00|1020.52|1019.27|1020.52|1019.27|1020.52|1019.27|1020.27|1019.02|0
1631792400000|2021-09-16 11:40:00|1020.27|1019.02|1019.52|1018.27|1020.52|1019.02|1019.52|1018.27|0
1631792700000|2021-09-16 11:45:00|1019.27|1018.52|1020.02|1018.77|1020.27|1019.02|1019.27|1018.02|0
1631793000000|2021-09-16 11:50:00|1019.77|1018.52|1019.77|1018.52|1020.27|1019.02|1019.52|1018.27|0
1631793300000|2021-09-16 11:55:00|1020.02|1018.77|1020.27|1019.02|1020.27|1019.02|1019.77|1018.52|0
1631793600000|2021-09-16 12:00:00|1020.02|1018.77|1019.52|1018.27|1020.02|1019.02|1019.52|1018.27|0
1631793900000|2021-09-16 12:05:00|1019.27|1018.02|1018.77|1017.52|1019.27|1018.02|1018.77|1017.52|1
1631794200000|2021-09-16 12:10:00|1019.02|1017.77|1019.02|1018.27|1019.27|1018.27|1018.77|1017.52|11
1631794500000|2021-09-16 12:15:00|1018.77|1018.02|1018.52|1017.77|1019.02|1018.02|1018.52|1017.27|2693
1631794800000|2021-09-16 12:20:00|1019.02|1017.52|1018.77|1017.77|1019.02|1017.77|1018.27|1017.52|3
1631795100000|2021-09-16 12:25:00|1019.02|1018.02|1020.27|1018.02|1020.27|1018.02|1019.02|1017.77|2
1631795400000|2021-09-16 12:30:00|1020.52|1017.77|1020.02|1018.77|1020.52|1019.02|1019.52|1017.77|0
1631795700000|2021-09-16 12:35:00|1020.27|1019.02|1021.18|1019.93|1021.18|1020.18|1020.02|1019.02|0
1631796000000|2021-09-16 12:40:00|1020.93|1019.68|1021.18|1019.93|1021.43|1020.18|1020.68|1019.68|3
1631796300000|2021-09-16 12:45:00|1020.93|1019.68|1020.43|1019.43|1020.93|1019.93|1020.43|1019.43|2
1631796600000|2021-09-16 12:50:00|1020.68|1019.68|1021.93|1020.68|1021.93|1021.18|1020.43|1019.68|77
1631796900000|2021-09-16 12:55:00|1021.68|1020.93|1022.93|1021.68|1022.93|1021.68|1021.68|1020.68|3
1631797200000|2021-09-16 13:00:00|1022.68|1021.93|1022.43|1021.43|1022.93|1021.93|1022.43|1021.18|0
1631797500000|2021-09-16 13:05:00|1022.68|1021.68|1022.18|1020.93|1022.68|1021.68|1022.18|1020.93|0
1631797800000|2021-09-16 13:10:00|1021.93|1020.68|1022.18|1020.93|1022.18|1020.93|1021.43|1020.43|0
1631798100000|2021-09-16 13:15:00|1022.43|1021.18|1023.43|1022.18|1023.68|1022.43|1022.43|1021.18|7
1631798400000|2021-09-16 13:20:00|1023.18|1021.93|1022.93|1021.68|1023.18|1021.93|1022.68|1021.43|2
1631798700000|2021-09-16 13:25:00|1022.68|1021.43|1022.43|1021.18|1022.68|1021.68|1022.18|1020.93|11
1631799000000|2021-09-16 13:30:00|1022.68|1021.43|1021.68|1020.43|1022.68|1021.68|1021.43|1020.43|0
1631799300000|2021-09-16 13:35:00|1021.43|1020.18|1021.43|1020.43|1022.18|1020.93|1020.68|1019.68|0
1631799600000|2021-09-16 13:40:00|1021.18|1020.18|1020.93|1019.68|1021.18|1020.18|1020.68|1019.43|1
1631799900000|2021-09-16 13:45:00|1020.68|1019.43|1019.68|1018.68|1020.93|1019.68|1019.43|1018.68|1
1631800200000|2021-09-16 13:50:00|1019.43|1018.93|1018.43|1017.18|1020.18|1018.93|1018.18|1016.93|14
1631800500000|2021-09-16 13:55:00|1018.18|1017.43|1019.18|1017.93|1019.18|1017.93|1017.93|1016.68|10
1631800800000|2021-09-16 14:00:00|1018.93|1018.18|1017.93|1016.68|1019.43|1018.18|1017.93|1016.68|52
1631801100000|2021-09-16 14:05:00|1018.18|1016.93|1017.43|1016.43|1018.43|1017.18|1017.43|1016.43|7
1631801400000|2021-09-16 14:10:00|1017.2|1016.2|1017.45|1016.2|1018.2|1016.95|1016.7|1015.95|107
1631801700000|2021-09-16 14:15:00|1017.2|1016.45|1017.34|1015.84|1018.95|1017.7|1017.2|1015.8|59
1631802000000|2021-09-16 14:20:00|1017.32|1015.82|1017.73|1016.23|1018.09|1016.59|1017.03|1015.53|0
1631802300000|2021-09-16 14:25:00|1017.77|1016.27|1018.29|1016.79|1018.33|1016.83|1017.47|1015.97|126
1631802600000|2021-09-16 14:30:00|1018.2|1016.7|1018.69|1017.19|1018.71|1017.21|1017.65|1016.15|0
1631802900000|2021-09-16 14:35:00|1018.68|1017.18|1018.99|1017.49|1019.1|1017.6|1018.24|1016.74|0
1631803200000|2021-09-16 14:40:00|1019|1017.5|1018.12|1016.62|1019|1017.5|1017.83|1016.33|0
1631803500000|2021-09-16 14:45:00|1018.09|1016.59|1017.72|1016.22|1018.2|1016.7|1017.6|1016.1|0
1631803800000|2021-09-16 14:50:00|1017.71|1016.21|1015.82|1014.32|1017.71|1016.21|1015.78|1014.28|0
1631804100000|2021-09-16 14:55:00|1015.8|1014.3|1017.06|1015.56|1017.08|1015.58|1015.46|1013.96|0
1631804400000|2021-09-16 15:00:00|1016.98|1015.48|1017.13|1015.63|1017.47|1015.97|1016.68|1015.18|0
1631804700000|2021-09-16 15:05:00|1017.15|1015.65|1017.36|1015.86|1017.56|1016.06|1016.86|1015.36|0
1631805000000|2021-09-16 15:10:00|1017.32|1015.82|1018.03|1016.53|1018.05|1016.55|1017.08|1015.58|0
1631805300000|2021-09-16 15:15:00|1018.02|1016.52|1015.79|1014.29|1018.02|1016.52|1015.58|1014.08|0
1631805600000|2021-09-16 15:20:00|1015.81|1014.31|1016.15|1014.65|1016.18|1014.68|1015.56|1014.06|0
1631805900000|2021-09-16 15:25:00|1016.14|1014.64|1016.85|1015.35|1016.98|1015.48|1016.05|1014.55|0
1631806200000|2021-09-16 15:30:00|1016.89|1015.39|1016.61|1015.11|1017.64|1016.14|1016.53|1015.03|0
1631806500000|2021-09-16 15:35:00|1016.63|1015.13|1017.43|1015.93|1017.43|1015.93|1016.53|1015.03|0
1631806800000|2021-09-16 15:40:00|1017.44|1015.94|1017.16|1015.66|1017.78|1016.28|1017.16|1015.66|0
1631807100000|2021-09-16 15:45:00|1017.08|1015.58|1017.44|1015.94|1017.66|1016.16|1016.99|1015.49|0
1631807400000|2021-09-16 15:50:00|1017.43|1015.93|1017.75|1016.25|1017.85|1016.35|1017.35|1015.85|0
1631807700000|2021-09-16 15:55:00|1017.77|1016.27|1018.36|1016.86|1018.36|1016.86|1017.4|1015.9|0
1631808000000|2021-09-16 16:00:00|1018.34|1016.84|1017.92|1016.42|1018.46|1016.96|1017.92|1016.42|0
1631808300000|2021-09-16 16:05:00|1017.93|1016.43|1018.77|1017.27|1018.77|1017.27|1017.92|1016.42|0
1631808600000|2021-09-16 16:10:00|1018.72|1017.22|1018.96|1017.46|1018.96|1017.46|1018.37|1016.87|0
1631808900000|2021-09-16 16:15:00|1018.95|1017.45|1019.7|1018.2|1019.75|1018.25|1018.95|1017.45|0
1631809200000|2021-09-16 16:20:00|1019.71|1018.21|1019.4|1017.9|1019.83|1018.33|1019.16|1017.66|0
1631809500000|2021-09-16 16:25:00|1019.39|1017.89|1019.09|1017.59|1019.39|1017.89|1018.93|1017.43|0
1631809800000|2021-09-16 16:30:00|1019.08|1017.58|1019.38|1017.88|1019.47|1017.97|1019.08|1017.58|0
1631810100000|2021-09-16 16:35:00|1019.37|1017.87|1019.27|1017.77|1019.48|1017.98|1019.27|1017.77|0
1631810400000|2021-09-16 16:40:00|1019.29|1017.79|1019.87|1018.37|1019.92|1018.42|1019.19|1017.69|0
1631810700000|2021-09-16 16:45:00|1019.82|1018.32|1019.81|1018.31|1020.09|1018.59|1019.79|1018.29|0
1631811000000|2021-09-16 16:50:00|1019.82|1018.32|1019.17|1017.67|1019.94|1018.44|1019.17|1017.67|0
1631811300000|2021-09-16 16:55:00|1019.19|1017.69|1019.53|1018.03|1019.68|1018.18|1019.19|1017.69|0
1631811600000|2021-09-16 17:00:00|1019.52|1018.02|1019.01|1017.51|1019.61|1018.11|1018.95|1017.45|0
1631811900000|2021-09-16 17:05:00|1019.03|1017.53|1019.3|1017.8|1019.42|1017.92|1018.8|1017.3|0
1631812200000|2021-09-16 17:10:00|1019.32|1017.82|1019.47|1017.97|1019.47|1017.97|1019.16|1017.66|0
1631812500000|2021-09-16 17:15:00|1019.45|1017.95|1019.76|1018.26|1019.76|1018.26|1019.42|1017.92|0
1631812800000|2021-09-16 17:20:00|1019.78|1018.28|1019.6|1018.1|1019.92|1018.42|1019.58|1018.08|0
1631813100000|2021-09-16 17:25:00|1019.61|1018.11|1019.78|1018.28|1019.91|1018.41|1019.5|1018|0
1631813400000|2021-09-16 17:30:00|1019.76|1018.26|1019.45|1017.95|1019.78|1018.28|1019.3|1017.8|0
1631813700000|2021-09-16 17:35:00|1019.46|1017.96|1019.16|1017.66|1019.52|1018.02|1018.93|1017.43|0
1631814000000|2021-09-16 17:40:00|1019.17|1017.67|1019.13|1017.63|1019.42|1017.92|1019.04|1017.54|0
1631814300000|2021-09-16 17:45:00|1019.14|1017.64|1019.35|1017.85|1019.45|1017.95|1019.01|1017.51|0
1631814600000|2021-09-16 17:50:00|1019.37|1017.87|1020.8|1019.3|1020.8|1019.3|1019.35|1017.85|0
1631814900000|2021-09-16 17:55:00|1020.75|1019.25|1021|1019.5|1021.02|1019.52|1020.61|1019.11|0
1631815200000|2021-09-16 18:00:00|1021.02|1019.52|1020.8|1019.3|1021.11|1019.61|1020.74|1019.24|0
1631815500000|2021-09-16 18:05:00|1020.84|1019.34|1021|1019.5|1021.1|1019.6|1020.59|1019.09|0
1631815800000|2021-09-16 18:10:00|1021.02|1019.52|1021.59|1020.09|1021.78|1020.28|1021.02|1019.52|0
1631816100000|2021-09-16 18:15:00|1021.61|1020.11|1021.43|1019.93|1021.87|1020.37|1021.38|1019.88|0
1631816400000|2021-09-16 18:20:00|1021.48|1019.98|1021.47|1019.97|1021.59|1020.09|1021.36|1019.86|0
1631816700000|2021-09-16 18:25:00|1021.51|1020.01|1021.43|1019.93|1021.67|1020.17|1021.1|1019.6|0
1631817000000|2021-09-16 18:30:00|1021.45|1019.95|1021.49|1019.99|1021.64|1020.14|1021.41|1019.91|0
1631817300000|2021-09-16 18:35:00|1021.53|1020.03|1021.95|1020.45|1022.11|1020.61|1021.51|1020.01|0
1631817600000|2021-09-16 18:40:00|1021.97|1020.47|1021.7|1020.2|1022.05|1020.55|1021.69|1020.19|0
1631817900000|2021-09-16 18:45:00|1021.72|1020.22|1021.88|1020.38|1021.88|1020.38|1021.59|1020.09|0
1631818200000|2021-09-16 18:50:00|1021.87|1020.37|1022.16|1020.66|1022.26|1020.76|1021.69|1020.19|0
1631818500000|2021-09-16 18:55:00|1022.14|1020.64|1022.36|1020.86|1022.57|1021.07|1022.14|1020.64|0
1631818800000|2021-09-16 19:00:00|1022.37|1020.87|1022.31|1020.81|1022.47|1020.97|1021.73|1020.23|0
1631819100000|2021-09-16 19:05:00|1022.32|1020.82|1022.98|1021.48|1023.28|1021.78|1022.32|1020.82|0
1631819400000|2021-09-16 19:10:00|1023.02|1021.52|1022.83|1021.33|1023.18|1021.68|1022.79|1021.29|0
1631819700000|2021-09-16 19:15:00|1022.84|1021.34|1022.39|1020.89|1022.84|1021.34|1022.12|1020.62|0
1631820000000|2021-09-16 19:20:00|1022.42|1020.92|1022.21|1020.71|1022.55|1021.05|1022.14|1020.64|0
1631820300000|2021-09-16 19:25:00|1022.19|1020.69|1021.54|1020.04|1022.35|1020.85|1021.52|1020.02|0
1631820600000|2021-09-16 19:30:00|1021.52|1020.02|1021.8|1020.3|1021.99|1020.49|1021.52|1020.02|0
1631820900000|2021-09-16 19:35:00|1021.81|1020.31|1022.1|1020.6|1022.12|1020.62|1021.58|1020.08|0
1631821200000|2021-09-16 19:40:00|1022.02|1020.52|1021.92|1020.42|1022.17|1020.67|1021.85|1020.35|0
1631821500000|2021-09-16 19:45:00|1021.94|1020.44|1022.48|1020.98|1022.69|1021.19|1021.86|1020.36|0
1631821800000|2021-09-16 19:50:00|1022.53|1021.03|1022.64|1021.14|1022.92|1021.42|1022.5|1021|0
1631822100000|2021-09-16 19:55:00|1022.63|1021.13|1022.01|1020.51|1022.63|1021.13|1021.76|1020.26|0
1631822400000|2021-09-16 20:00:00|1022.28|1020.78|1021.78|1020.28|1022.29|1020.79|1021.69|1020.19|0
1631822700000|2021-09-16 20:05:00|1021.76|1020.26|1021.87|1020.37|1021.91|1020.41|1021.49|1019.99|0
1631823000000|2021-09-16 20:10:00|1021.85|1020.35|1021.82|1020.32|1022.2|1020.7|1021.78|1020.28|0
1631823300000|2021-09-16 20:15:00|1021.83|1020.33|1021.73|1020.23|1021.91|1020.41|1021.69|1020.19|0
1631823600000|2021-09-16 20:20:00|1021.71|1020.21|1021.57|1020.07|1021.73|1020.23|1021.56|1020.06|0
1631823900000|2021-09-16 20:25:00|1021.61|1020.11|1021.61|1020.11|1021.65|1020.15|1021.57|1020.07|0
1631824200000|2021-09-16 20:30:00|1021.62|1020.12|1021.61|1020.11|1021.7|1020.2|1021.57|1020.07|0
1631824500000|2021-09-16 20:35:00|1021.6|1020.1|1021.46|1019.96|1021.61|1020.11|1021.32|1019.82|0
1631824800000|2021-09-16 20:40:00|1021.45|1019.95|1021.41|1019.91|1021.46|1019.96|1021.37|1019.87|0
1631825100000|2021-09-16 20:45:00|1021.42|1019.92|1021.32|1019.82|1021.46|1019.96|1021.32|1019.82|0
1631825400000|2021-09-16 20:50:00|1021.28|1019.78|1021.37|1019.87|1021.41|1019.91|1021.28|1019.78|0
1631825700000|2021-09-16 20:55:00|1021.39|1019.89|1021.44|1019.94|1021.65|1020.15|1021.35|1019.85|0
1631826000000|2021-09-16 21:00:00|1021.47|1019.97|1021.45|1019.95|1021.47|1019.97|1021.4|1019.9|0
1631826300000|2021-09-16 21:05:00|1021.47|1019.97|1021.37|1019.87|1021.51|1020.01|1021.35|1019.85|0
1631826600000|2021-09-16 21:10:00|1021.39|1019.89|1021.33|1019.83|1021.43|1019.93|1021.24|1019.74|0
1631826900000|2021-09-16 21:15:00|1021.35|1019.85|1021.35|1019.85|1021.35|1019.85|1021.35|1019.85|0
1631827200000|2021-09-16 21:20:00|1021.39|1019.89|1021.33|1019.83|1021.39|1019.89|1021.33|1019.83|0
1631827500000|2021-09-16 21:25:00|1021.35|1019.85|1021.39|1019.89|1021.39|1019.89|1021.35|1019.85|0
1631827800000|2021-09-16 21:30:00|1021.37|1019.87|1021.39|1019.89|1021.39|1019.89|1021.37|1019.87|0
1631828100000|2021-09-16 21:35:00|1021.41|1019.91|1021.37|1019.87|1021.41|1019.91|1021.37|1019.87|0
1631828700000|2021-09-16 21:45:00|1021.35|1019.85|1021.37|1019.87|1021.37|1019.87|1021.26|1019.76|0
1631829000000|2021-09-16 21:50:00|1021.39|1019.89|1021.39|1019.89|1021.39|1019.89|1021.37|1019.87|0
1631829300000|2021-09-16 21:55:00|1021.41|1019.91|1021.37|1019.87|1021.41|1019.91|1021.3|1019.8|0
1631829600000|2021-09-16 22:00:00|1021.38|1019.88|1021.36|1019.86|1021.64|1020.14|1021.34|1019.84|0
1631829900000|2021-09-16 22:05:00|1021.35|1019.85|1021.31|1019.81|1021.4|1019.9|1021.27|1019.77|0
1631830200000|2021-09-16 22:10:00|1021.32|1019.82|1021.36|1019.86|1021.43|1019.93|1021.32|1019.82|0
1631830500000|2021-09-16 22:15:00|1021.37|1019.87|1021.26|1019.76|1021.4|1019.9|1021.22|1019.72|0
1631830800000|2021-09-16 22:20:00|1021.27|1019.77|1021.37|1019.87|1021.42|1019.92|1021.26|1019.76|0
1631831100000|2021-09-16 22:25:00|1021.36|1019.86|1021.42|1019.92|1021.46|1019.96|1021.31|1019.81|0
1631831400000|2021-09-16 22:30:00|1021.43|1019.93|1021.46|1019.96|1021.51|1020.01|1021.37|1019.87|0
1631831700000|2021-09-16 22:35:00|1021.47|1019.97|1021.51|1020.01|1021.51|1020.01|1021.42|1019.92|0
1631832000000|2021-09-16 22:40:00|1021.5|1020|1021.51|1020.01|1021.51|1020.01|1021.42|1019.92|0
1631832300000|2021-09-16 22:45:00|1021.5|1020|1021.42|1019.92|1021.5|1020|1021.42|1019.92|0
1631832600000|2021-09-16 22:50:00|1021.41|1019.91|1021.42|1019.92|1021.46|1019.96|1021.37|1019.87|0
1631832900000|2021-09-16 22:55:00|1021.41|1019.91|1021.31|1019.81|1021.41|1019.91|1021.26|1019.76|0
1631833200000|2021-09-16 23:00:00|1021.32|1019.82|1021.42|1019.92|1021.42|1019.92|1021.32|1019.82|0
1631833500000|2021-09-16 23:05:00|1021.41|1019.91|1021.31|1019.81|1021.42|1019.92|1021.31|1019.81|0
1631833800000|2021-09-16 23:10:00|1021.33|1019.83|1021.37|1019.87|1021.42|1019.92|1021.31|1019.81|0
1631834100000|2021-09-16 23:15:00|1021.38|1019.88|1021.37|1019.87|1021.46|1019.96|1021.31|1019.81|0
1631834400000|2021-09-16 23:20:00|1021.36|1019.86|1021.42|1019.92|1021.42|1019.92|1021.31|1019.81|0
1631834700000|2021-09-16 23:25:00|1021.41|1019.91|1021.37|1019.87|1021.42|1019.92|1021.33|1019.83|0
1631835000000|2021-09-16 23:30:00|1021.38|1019.88|1021.37|1019.87|1021.42|1019.92|1021.31|1019.81|0
1631835300000|2021-09-16 23:35:00|1021.33|1019.83|1021.26|1019.76|1021.37|1019.87|1021.26|1019.76|0
1631835600000|2021-09-16 23:40:00|1021.22|1019.72|1020.71|1019.21|1021.22|1019.72|1020.62|1019.12|0
1631835900000|2021-09-16 23:45:00|1020.7|1019.2|1020.44|1018.94|1020.7|1019.2|1020.34|1018.84|0
1631836200000|2021-09-16 23:50:00|1020.45|1018.95|1020.67|1019.17|1020.67|1019.17|1020.34|1018.84|0
1631836500000|2021-09-16 23:55:00|1020.66|1019.16|1020.71|1019.21|1020.76|1019.26|1020.53|1019.03|0
1631836800000|2021-09-17 00:00:00|1020.72|1019.22|1020.76|1019.26|1020.8|1019.3|1020.34|1018.84|0
1631837100000|2021-09-17 00:05:00|1020.75|1019.25|1020.91|1019.41|1020.95|1019.45|1020.62|1019.12|0
1631837400000|2021-09-17 00:10:00|1020.9|1019.4|1020.67|1019.17|1020.91|1019.41|1020.62|1019.12|0
1631837700000|2021-09-17 00:15:00|1020.66|1019.16|1020.96|1019.46|1021.74|1020.24|1020.62|1019.12|0
1631838000000|2021-09-17 00:20:00|1020.99|1019.49|1020.96|1019.46|1021.27|1019.77|1020.83|1019.33|0
1631838300000|2021-09-17 00:25:00|1020.97|1019.47|1021.28|1019.78|1021.39|1019.89|1020.97|1019.47|0
1631838600000|2021-09-17 00:30:00|1021.27|1019.77|1021.17|1019.67|1021.5|1020|1021.17|1019.67|0
1631838900000|2021-09-17 00:35:00|1021.18|1019.68|1021.08|1019.58|1021.29|1019.79|1021.07|1019.57|0
1631839200000|2021-09-17 00:40:00|1021.09|1019.59|1020.71|1019.21|1021.19|1019.69|1020.57|1019.07|0
1631839500000|2021-09-17 00:45:00|1020.69|1019.19|1020.47|1018.97|1020.77|1019.27|1020.35|1018.85|0
1631839800000|2021-09-17 00:50:00|1020.48|1018.98|1020.47|1018.97|1020.59|1019.09|1020.47|1018.97|0
1631840100000|2021-09-17 00:55:00|1020.48|1018.98|1020.59|1019.09|1020.59|1019.09|1020.26|1018.76|0
1631840400000|2021-09-17 01:00:00|1020.62|1019.12|1020.78|1019.28|1020.9|1019.4|1020.62|1019.12|0
1631840700000|2021-09-17 01:05:00|1020.79|1019.29|1021.02|1019.52|1021.12|1019.62|1020.69|1019.19|0
1631841000000|2021-09-17 01:10:00|1021.03|1019.53|1021.39|1019.89|1021.45|1019.95|1020.91|1019.41|0
1631841300000|2021-09-17 01:15:00|1021.37|1019.87|1020.81|1019.31|1021.49|1019.99|1020.7|1019.2|0
1631841600000|2021-09-17 01:20:00|1020.8|1019.3|1021.03|1019.53|1021.03|1019.53|1020.71|1019.21|0
1631841900000|2021-09-17 01:25:00|1021.05|1019.55|1020.72|1019.22|1021.14|1019.64|1020.6|1019.1|0
1631842200000|2021-09-17 01:30:00|1020.71|1019.21|1019.7|1018.2|1020.71|1019.21|1019.5|1018|0
1631842500000|2021-09-17 01:35:00|1019.66|1018.16|1020.49|1018.99|1020.59|1019.09|1019.65|1018.15|0
1631842800000|2021-09-17 01:40:00|1020.48|1018.98|1020.87|1019.37|1020.97|1019.47|1020.37|1018.87|0
1631843100000|2021-09-17 01:45:00|1020.88|1019.38|1021.31|1019.81|1021.58|1020.08|1020.86|1019.36|0
1631843400000|2021-09-17 01:50:00|1021.32|1019.82|1021.06|1019.56|1021.48|1019.98|1021.05|1019.55|0
1631843700000|2021-09-17 01:55:00|1021.05|1019.55|1021.09|1019.59|1021.15|1019.65|1020.94|1019.44|0
1631844000000|2021-09-17 02:00:00|1021.08|1019.58|1021.69|1020.19|1021.89|1020.39|1021.04|1019.54|0
1631844300000|2021-09-17 02:05:00|1021.68|1020.18|1021.56|1020.06|1021.73|1020.23|1021.46|1019.96|0
1631844600000|2021-09-17 02:10:00|1021.55|1020.05|1021.97|1020.47|1021.98|1020.48|1021.45|1019.95|0
1631844900000|2021-09-17 02:15:00|1021.98|1020.48|1021.87|1020.37|1021.98|1020.48|1021.66|1020.16|0
1631845200000|2021-09-17 02:20:00|1021.89|1020.39|1021.99|1020.49|1022.36|1020.86|1021.87|1020.37|0
1631845500000|2021-09-17 02:25:00|1021.98|1020.48|1021.87|1020.37|1022.2|1020.7|1021.82|1020.32|0
1631845800000|2021-09-17 02:30:00|1021.86|1020.36|1021.6|1020.1|1021.87|1020.37|1021.55|1020.05|0
1631846100000|2021-09-17 02:35:00|1021.58|1020.08|1021.88|1020.38|1022.1|1020.6|1021.56|1020.06|0
1631846400000|2021-09-17 02:40:00|1021.87|1020.37|1022.13|1020.63|1022.2|1020.7|1021.76|1020.26|0
1631846700000|2021-09-17 02:45:00|1022.15|1020.65|1021.87|1020.37|1022.51|1021.01|1021.87|1020.37|0
1631847000000|2021-09-17 02:50:00|1021.82|1020.32|1021.68|1020.18|1021.82|1020.32|1021.3|1019.8|0
1631847300000|2021-09-17 02:55:00|1021.7|1020.2|1022.04|1020.54|1022.1|1020.6|1021.62|1020.12|0
1631847600000|2021-09-17 03:00:00|1022.05|1020.55|1022|1020.5|1022.1|1020.6|1021.83|1020.33|0
1631847900000|2021-09-17 03:05:00|1022.01|1020.51|1021.98|1020.48|1022.23|1020.73|1021.92|1020.42|0
1631848200000|2021-09-17 03:10:00|1021.97|1020.47|1022.13|1020.63|1022.24|1020.74|1021.93|1020.43|0
1631848500000|2021-09-17 03:15:00|1022.14|1020.64|1022.68|1021.18|1022.73|1021.23|1022.13|1020.63|0
1631848800000|2021-09-17 03:20:00|1022.69|1021.19|1022.49|1020.99|1022.75|1021.25|1022.49|1020.99|0
1631849100000|2021-09-17 03:25:00|1022.5|1021|1022.51|1021.01|1022.64|1021.14|1022.48|1020.98|0
1631849400000|2021-09-17 03:30:00|1022.52|1021.02|1022.22|1020.72|1022.71|1021.21|1022.17|1020.67|0
1631849700000|2021-09-17 03:35:00|1022.23|1020.73|1022.07|1020.57|1022.38|1020.88|1022.07|1020.57|0
1631850000000|2021-09-17 03:40:00|1022.08|1020.58|1022.28|1020.78|1022.28|1020.78|1022.08|1020.58|0
1631850300000|2021-09-17 03:45:00|1022.27|1020.77|1022.17|1020.67|1022.28|1020.78|1022.06|1020.56|0
1631850600000|2021-09-17 03:50:00|1022.15|1020.65|1022.07|1020.57|1022.17|1020.67|1022.06|1020.56|0
1631850900000|2021-09-17 03:55:00|1022.08|1020.58|1022.06|1020.56|1022.18|1020.68|1022.06|1020.56|0
1631851200000|2021-09-17 04:00:00|1022.07|1020.57|1022.12|1020.62|1022.18|1020.68|1022.06|1020.56|0
1631851500000|2021-09-17 04:05:00|1022.13|1020.63|1022.22|1020.72|1022.29|1020.79|1022.13|1020.63|0
1631851800000|2021-09-17 04:10:00|1022.2|1020.7|1022.18|1020.68|1022.28|1020.78|1022.17|1020.67|0
1631852100000|2021-09-17 04:15:00|1022.17|1020.67|1022.07|1020.57|1022.19|1020.69|1022.07|1020.57|0
1631852400000|2021-09-17 04:20:00|1022.08|1020.58|1022.54|1021.04|1022.74|1021.24|1022.08|1020.58|0
1631852700000|2021-09-17 04:25:00|1022.53|1021.03|1022.22|1020.72|1022.53|1021.03|1022.1|1020.6|0
1631853000000|2021-09-17 04:30:00|1022.2|1020.7|1022.11|1020.61|1022.22|1020.72|1022.1|1020.6|0
1631853300000|2021-09-17 04:35:00|1022.12|1020.62|1022.22|1020.72|1022.32|1020.82|1022.1|1020.6|0
1631853600000|2021-09-17 04:40:00|1022.24|1020.74|1022.23|1020.73|1022.33|1020.83|1022.22|1020.72|0
1631853900000|2021-09-17 04:45:00|1022.24|1020.74|1022.53|1021.03|1022.64|1021.14|1022.16|1020.66|0
1631854200000|2021-09-17 04:50:00|1022.54|1021.04|1022.56|1021.06|1022.65|1021.15|1022.34|1020.84|0
1631854500000|2021-09-17 04:55:00|1022.53|1021.03|1022.46|1020.96|1022.57|1021.07|1022.46|1020.96|0
1631854800000|2021-09-17 05:00:00|1022.43|1020.93|1022.66|1021.16|1022.66|1021.16|1022.34|1020.84|0
1631855100000|2021-09-17 05:05:00|1022.65|1021.15|1022.57|1021.07|1022.88|1021.38|1022.46|1020.96|0
1631855400000|2021-09-17 05:10:00|1022.6|1021.1|1022.44|1020.94|1022.68|1021.18|1022.33|1020.83|0
1631855700000|2021-09-17 05:15:00|1022.45|1020.95|1022.87|1021.37|1022.87|1021.37|1022.45|1020.95|0
1631856000000|2021-09-17 05:20:00|1022.88|1021.38|1023.09|1021.59|1023.29|1021.79|1022.87|1021.37|0
1631856300000|2021-09-17 05:25:00|1023.08|1021.58|1023.17|1021.67|1023.17|1021.67|1022.87|1021.37|0
1631856600000|2021-09-17 05:30:00|1023.21|1021.71|1023.15|1021.65|1023.36|1021.86|1022.95|1021.45|0
1631856900000|2021-09-17 05:35:00|1023.14|1021.64|1023.34|1021.84|1023.34|1021.84|1023.03|1021.53|0
1631857200000|2021-09-17 05:40:00|1023.33|1021.83|1022.78|1021.28|1023.34|1021.84|1022.78|1021.28|0
1631857500000|2021-09-17 05:45:00|1022.76|1021.26|1022.93|1021.43|1023.05|1021.55|1022.74|1021.24|0
1631857800000|2021-09-17 05:50:00|1022.95|1021.45|1023.55|1022.05|1023.56|1022.06|1022.95|1021.45|0
1631858100000|2021-09-17 05:55:00|1023.53|1022.03|1023.48|1021.98|1023.6|1022.1|1023.39|1021.89|0
1631858400000|2021-09-17 06:00:00|1023.47|1021.97|1023.36|1021.86|1023.81|1022.31|1022.65|1021.15|0
1631858700000|2021-09-17 06:05:00|1023.35|1021.85|1023.19|1021.69|1023.59|1022.09|1022.96|1021.46|0
1631859000000|2021-09-17 06:10:00|1023.16|1021.66|1023.2|1021.7|1023.32|1021.82|1022.99|1021.49|0
1631859300000|2021-09-17 06:15:00|1023.19|1021.69|1023.3|1021.8|1023.5|1022|1023.09|1021.59|0
1631859600000|2021-09-17 06:20:00|1023.33|1021.83|1023.91|1022.41|1024.02|1022.52|1023.3|1021.8|0
1631859900000|2021-09-17 06:25:00|1023.89|1022.39|1023.8|1022.3|1024.01|1022.51|1023.69|1022.19|0
1631860200000|2021-09-17 06:30:00|1023.83|1022.33|1023.58|1022.08|1024.01|1022.51|1023.47|1021.97|0
1631860500000|2021-09-17 06:35:00|1023.55|1022.05|1023.62|1022.12|1023.68|1022.18|1023.28|1021.78|0
1631860800000|2021-09-17 06:40:00|1023.6|1022.1|1023.58|1022.08|1023.68|1022.18|1023.47|1021.97|0
1631861100000|2021-09-17 06:45:00|1023.57|1022.07|1023.56|1022.06|1023.77|1022.27|1023.37|1021.87|0
1631861400000|2021-09-17 06:50:00|1023.57|1022.07|1023.15|1021.65|1023.6|1022.1|1023.05|1021.55|0
1631861700000|2021-09-17 06:55:00|1023.18|1021.68|1024.28|1022.78|1024.51|1023.01|1023.18|1021.68|0
1631862000000|2021-09-17 07:00:00|1024.25|1022.75|1024.01|1022.51|1025.24|1023.74|1022.75|1021.25|0
1631862300000|2021-09-17 07:05:00|1024.08|1022.58|1022.78|1021.28|1024.61|1023.11|1022.78|1021.28|1
1631862600000|2021-09-17 07:10:00|1022.81|1021.31|1019.95|1018.95|1024.39|1022.89|1019.95|1018.95|12
1631862900000|2021-09-17 07:15:00|1020.2|1018.7|1019.2|1017.95|1020.7|1019.45|1018.45|1017.2|1
1631863200000|2021-09-17 07:20:00|1019.45|1018.2|1019.95|1018.95|1020.7|1019.45|1019.2|1018.2|1
1631863500000|2021-09-17 07:25:00|1019.7|1018.7|1020.2|1019.2|1020.7|1019.45|1018.95|1017.95|3
1631863800000|2021-09-17 07:30:00|1020.45|1018.95|1019.45|1018.2|1020.45|1019.2|1019.2|1017.95|1
1631864100000|2021-09-17 07:35:00|1019.2|1018.45|1018.45|1017.2|1019.7|1018.45|1017.7|1016.7|31
1631864400000|2021-09-17 07:40:00|1018.7|1017.45|1019.45|1018.2|1019.45|1018.45|1018.2|1016.95|0
1631864700000|2021-09-17 07:45:00|1019.2|1017.95|1018.95|1017.7|1019.45|1018.2|1017.95|1016.95|3
1631865000000|2021-09-17 07:50:00|1019.2|1017.95|1021.45|1020.45|1021.45|1020.45|1018.95|1017.7|7
1631865300000|2021-09-17 07:55:00|1021.2|1020.2|1019.7|1018.95|1021.2|1020.2|1019.7|1018.45|1
1631865600000|2021-09-17 08:00:00|1020.2|1018.7|1020.2|1019.2|1020.45|1019.2|1019.95|1018.7|2
1631865900000|2021-09-17 08:05:00|1020.45|1018.95|1019.2|1017.95|1020.45|1018.95|1018.95|1017.95|1
1631866200000|2021-09-17 08:10:00|1019.45|1018.2|1018.95|1017.7|1019.45|1018.2|1018.45|1017.2|22
1631866500000|2021-09-17 08:15:00|1018.7|1017.45|1019.2|1018.2|1019.45|1018.2|1018.45|1017.2|1
1631866800000|2021-09-17 08:20:00|1019.45|1017.95|1018.95|1017.7|1019.45|1018.2|1018.2|1017.45|2
1631867100000|2021-09-17 08:25:00|1018.7|1017.45|1019.7|1018.45|1019.7|1018.45|1018.2|1017.45|28
1631867400000|2021-09-17 08:30:00|1019.45|1018.2|1018.95|1017.7|1019.7|1018.45|1018.7|1017.7|1
1631867700000|2021-09-17 08:35:00|1018.7|1017.45|1019.45|1018.2|1019.7|1018.45|1018.7|1017.45|0
1631868000000|2021-09-17 08:40:00|1019.7|1018.45|1018.7|1017.45|1019.7|1018.45|1018.45|1017.2|3
1631868300000|2021-09-17 08:45:00|1018.95|1017.7|1020.45|1019.2|1020.7|1019.45|1018.95|1017.7|0
1631868600000|2021-09-17 08:50:00|1020.2|1018.95|1020.7|1019.45|1020.7|1019.45|1019.95|1018.7|0
1631868900000|2021-09-17 08:55:00|1020.45|1019.2|1020.7|1019.45|1020.7|1019.45|1020.45|1019.2|0
1631869200000|2021-09-17 09:00:00|1020.95|1019.7|1020.95|1019.7|1020.95|1019.7|1020.45|1019.2|1
1631869500000|2021-09-17 09:05:00|1020.7|1019.45|1020.95|1019.7|1021.2|1019.95|1020.45|1019.2|3
1631869800000|2021-09-17 09:10:00|1021.2|1019.95|1019.45|1018.2|1021.2|1019.95|1019.45|1018.2|0
1631870100000|2021-09-17 09:15:00|1019.2|1017.95|1020.2|1018.95|1020.7|1019.45|1018.7|1017.45|1
1631870400000|2021-09-17 09:20:00|1019.95|1018.7|1019.7|1018.45|1019.95|1018.7|1019.45|1018.2|0
1631870700000|2021-09-17 09:25:00|1019.45|1018.7|1020.45|1019.2|1020.45|1019.2|1019.45|1018.2|0
1631871000000|2021-09-17 09:30:00|1020.2|1018.95|1019.7|1018.45|1020.45|1019.2|1019.45|1018.2|0
1631871300000|2021-09-17 09:35:00|1019.95|1018.7|1019.7|1018.45|1020.7|1019.45|1019.7|1018.45|0
1631871600000|2021-09-17 09:40:00|1019.45|1018.2|1018.95|1017.7|1019.7|1018.45|1018.7|1017.45|1
1631871900000|2021-09-17 09:45:00|1018.7|1017.45|1018.7|1017.45|1019.2|1017.95|1018.2|1017.45|1
1631872200000|2021-09-17 09:50:00|1018.45|1016.95|1016.2|1014.95|1018.45|1016.95|1015.2|1014.2|29
1631872500000|2021-09-17 09:55:00|1015.95|1014.7|1014.95|1013.7|1015.95|1014.7|1013.7|1012.45|35
1631872800000|2021-09-17 10:00:00|1014.7|1013.45|1014.2|1013.2|1015.7|1014.2|1014.2|1012.95|28
1631873100000|2021-09-17 10:05:00|1013.95|1012.95|1015.45|1014.2|1015.45|1014.2|1013.7|1012.7|25
1631873400000|2021-09-17 10:10:00|1015.2|1013.95|1016.2|1014.95|1016.2|1014.95|1015.2|1013.95|3
1631873700000|2021-09-17 10:15:00|1015.95|1014.7|1014.95|1013.7|1016.2|1014.7|1014.95|1013.7|0
1631874000000|2021-09-17 10:20:00|1014.7|1013.45|1013.7|1012.45|1015.2|1013.95|1013.2|1011.95|1
1631874300000|2021-09-17 10:25:00|1013.45|1012.7|1013.95|1012.7|1013.95|1012.7|1012.95|1011.7|10
1631874600000|2021-09-17 10:30:00|1013.7|1012.45|1014.7|1013.45|1014.7|1013.45|1013.7|1012.45|7
1631874900000|2021-09-17 10:35:00|1014.45|1013.2|1014.45|1013.2|1014.45|1013.45|1013.7|1012.45|0
1631875200000|2021-09-17 10:40:00|1014.7|1013.45|1013.45|1012.2|1014.7|1013.45|1013.45|1012.2|5
1631875500000|2021-09-17 10:45:00|1013.2|1011.95|1013.7|1012.7|1014.2|1012.95|1013.2|1011.95|1
1631875800000|2021-09-17 10:50:00|1013.95|1012.45|1013.45|1012.2|1013.95|1012.45|1013.45|1012.2|2
1631876100000|2021-09-17 10:55:00|1013.2|1012.45|1013.95|1012.7|1013.95|1012.7|1012.95|1011.95|9
1631876400000|2021-09-17 11:00:00|1014.2|1012.95|1014.7|1013.7|1014.7|1013.7|1013.45|1012.2|3
1631876700000|2021-09-17 11:05:00|1014.95|1013.45|1013.45|1012.2|1014.95|1013.45|1012.95|1011.95|185
1631877000000|2021-09-17 11:10:00|1013.2|1011.95|1013.2|1012.45|1013.95|1012.7|1012.95|1011.7|1
1631877300000|2021-09-17 11:15:00|1013.45|1011.95|1014.2|1012.95|1014.2|1013.2|1013.45|1011.95|3
1631877600000|2021-09-17 11:20:00|1014.45|1013.2|1014.2|1012.95|1014.45|1013.2|1013.7|1012.7|0
1631877900000|2021-09-17 11:25:00|1013.95|1012.7|1013.95|1012.7|1014.2|1012.95|1013.2|1011.95|0
1631878200000|2021-09-17 11:30:00|1013.7|1012.45|1014.7|1013.45|1014.7|1013.45|1013.45|1012.2|2
1631878500000|2021-09-17 11:35:00|1014.45|1013.2|1014.7|1013.7|1015.45|1014.2|1014.45|1013.2|7
1631878800000|2021-09-17 11:40:00|1015.1|1014.1|1016.1|1014.85|1016.35|1015.1|1015.1|1013.85|0
1631879100000|2021-09-17 11:45:00|1016.35|1015.1|1016.6|1015.35|1016.6|1015.35|1015.85|1014.6|1
1631879400000|2021-09-17 11:50:00|1016.35|1015.1|1017.35|1016.1|1017.35|1016.1|1016.35|1015.1|3
1631879700000|2021-09-17 11:55:00|1017.1|1015.85|1016.6|1015.35|1017.35|1016.1|1016.1|1015.35|6
1631880000000|2021-09-17 12:00:00||1015.6||1015.35||1015.6||1015.35|0
1631880300000|2021-09-17 12:05:00|1016.35|1015.1|1017.35|1016.1|1017.35|1016.1|1016.35|1015.1|45
1631880600000|2021-09-17 12:10:00|1017.6|1016.35|1017.6|1016.6|1017.85|1016.6|1017.35|1016.35|1
1631880900000|2021-09-17 12:15:00|1017.85|1016.85|1018.1|1017.1|1018.1|1017.1|1017.6|1016.85|0
1631881200000|2021-09-17 12:20:00|1018.35|1017.35|1018.35|1017.1|1018.85|1017.6|1018.1|1016.85|2
1631881500000|2021-09-17 12:25:00|1018.6|1017.35|1018.85|1017.6|1019.1|1018.1|1018.6|1017.1|5
1631881800000|2021-09-17 12:30:00|1018.6|1017.35|1018.1|1016.85|1018.6|1017.35|1018.1|1016.85|0
1631882100000|2021-09-17 12:35:00|1018.35|1017.1|1017.6|1016.35|1018.35|1017.1|1017.6|1016.35|0
1631882400000|2021-09-17 12:40:00|1017.85|1016.6|1017.35|1016.1|1017.85|1016.6|1017.35|1016.1|1
1631882700000|2021-09-17 12:45:00|1017.6|1016.35|1017.6|1016.35|1017.6|1016.6|1017.35|1016.1|0
1631883000000|2021-09-17 12:50:00|1017.35|1016.1|1017.6|1016.35|1018.1|1016.85|1017.35|1016.1|0
1631883300000|2021-09-17 12:55:00|1017.35|1016.1|1017.1|1015.85|1017.35|1016.1|1016.6|1015.6|0
1631883600000|2021-09-17 13:00:00|1017.35|1016.1|1017.35|1016.35|1017.6|1016.35|1017.1|1015.85|9
1631883900000|2021-09-17 13:05:00|1017.1|1015.85|1015.85|1014.6|1017.35|1015.85|1015.6|1014.35|2
1631884200000|2021-09-17 13:10:00|1016.1|1014.85|1016.1|1014.85|1016.35|1015.1|1015.85|1014.6|6
1631884500000|2021-09-17 13:15:00|1015.85|1015.1|1016.35|1015.1|1016.6|1015.35|1015.85|1014.6|0
1631884800000|2021-09-17 13:20:00|1016.6|1015.35|1016.85|1015.6|1016.85|1015.85|1016.6|1015.35|0
1631885100000|2021-09-17 13:25:00|1016.6|1015.35|1016.35|1015.1|1016.85|1015.85|1016.1|1015.1|1
1631885400000|2021-09-17 13:30:00|1016.1|1014.85|1015.35|1014.1|1017.1|1016.1|1015.35|1014.1|2
1631885700000|2021-09-17 13:35:00|1015.1|1014.35|1015.1|1013.85|1015.35|1014.6|1014.85|1013.6|1
1631886000000|2021-09-17 13:40:00|1014.85|1013.6|1014.6|1013.6|1015.35|1014.6|1014.6|1013.35|74
1631886300000|2021-09-17 13:45:00|1015.1|1013.85|1014.6|1013.35|1015.6|1014.35|1014.35|1013.1|16
1631886600000|2021-09-17 13:50:00|1014.85|1013.6|1015.1|1014.1|1015.1|1014.1|1014.1|1013.1|2
1631886900000|2021-09-17 13:55:00|1014.85|1013.85|1015.35|1012.6|1015.35|1013.85|1013.35|1012.35|93
1631887200000|2021-09-17 14:00:00|1015.6|1012.85|1013.85|1012.6|1015.6|1013.35|1013.6|1012.35|3
1631887500000|2021-09-17 14:05:00|1013.6|1012.35|1012.35|1011.6|1013.6|1012.35|1012.1|1011.35|22
1631887800000|2021-09-17 14:10:00|1012.62|1011.87|1012.87|1011.87|1013.12|1012.12|1012.12|1011.12|21
1631888100000|2021-09-17 14:15:00|1012.62|1011.62|1012.67|1011.17|1013.12|1012.37|1012.37|1011.13|24
1631888400000|2021-09-17 14:20:00|1012.63|1011.13|1011.14|1009.64|1012.7|1011.2|1011.04|1009.54|1
1631888700000|2021-09-17 14:25:00|1011.12|1009.62|1012.13|1010.63|1012.38|1010.88|1010.7|1009.2|207
1631889000000|2021-09-17 14:30:00|1012.15|1010.65|1011.54|1010.04|1012.15|1010.65|1010.91|1009.41|0
1631889300000|2021-09-17 14:35:00|1011.53|1010.03|1010.89|1009.39|1011.75|1010.25|1010.15|1008.65|0
1631889600000|2021-09-17 14:40:00|1010.87|1009.37|1010.21|1008.71|1010.87|1009.37|1009.69|1008.19|20
1631889900000|2021-09-17 14:45:00|1010.17|1008.67|1011.05|1009.55|1011.08|1009.58|1009.12|1007.62|0
1631890200000|2021-09-17 14:50:00|1010.97|1009.47|1010.98|1009.48|1011.07|1009.57|1009.66|1008.16|0
1631890500000|2021-09-17 14:55:00|1010.96|1009.46|1009.85|1008.35|1010.98|1009.48|1008.98|1007.48|0
1631890800000|2021-09-17 15:00:00|1009.77|1008.27|1009.67|1008.17|1009.93|1008.43|1008.93|1007.43|0
1631891100000|2021-09-17 15:05:00|1009.64|1008.14|1009.11|1007.61|1009.64|1008.14|1008.77|1007.27|0
1631891400000|2021-09-17 15:10:00|1009.1|1007.6|1010.48|1008.98|1010.73|1009.23|1007.97|1006.47|0
1631891700000|2021-09-17 15:15:00|1010.49|1008.99|1010.83|1009.33|1010.94|1009.44|1009.78|1008.28|0
1631892000000|2021-09-17 15:20:00|1010.74|1009.24|1009.89|1008.39|1011.15|1009.65|1009.89|1008.39|0
1631892300000|2021-09-17 15:25:00|1009.88|1008.38|1008.41|1006.91|1010.24|1008.74|1008.28|1006.78|0
1631892600000|2021-09-17 15:30:00|1008.39|1006.89|1009.85|1008.35|1009.89|1008.39|1007.02|1005.52|0
1631892900000|2021-09-17 15:35:00|1009.87|1008.37|1009.61|1008.11|1010.91|1009.41|1009.41|1007.91|0
1631893200000|2021-09-17 15:40:00|1009.63|1008.13|1009.13|1007.63|1010.03|1008.53|1009.02|1007.52|0
1631893500000|2021-09-17 15:45:00|1009.17|1007.67|1010.08|1008.58|1010.18|1008.68|1008.85|1007.35|0
1631893800000|2021-09-17 15:50:00|1010.05|1008.55|1008.48|1006.98|1010.06|1008.56|1008.47|1006.97|0
1631894100000|2021-09-17 15:55:00|1008.5|1007|1009.59|1008.09|1009.96|1008.46|1008.4|1006.9|0
1631894400000|2021-09-17 16:00:00|1009.57|1008.07|1010.33|1008.83|1010.43|1008.93|1009.39|1007.89|0
1631894700000|2021-09-17 16:05:00|1010.35|1008.85|1010.45|1008.95|1010.58|1009.08|1009.91|1008.41|0
1631895000000|2021-09-17 16:10:00|1010.43|1008.93|1010.27|1008.77|1010.84|1009.34|1010.24|1008.74|0
1631895300000|2021-09-17 16:15:00|1010.25|1008.75|1010.29|1008.79|1010.5|1009|1010.01|1008.51|0
1631895600000|2021-09-17 16:20:00|1010.2|1008.7|1011.7|1010.2|1011.7|1010.2|1010.2|1008.7|0
1631895900000|2021-09-17 16:25:00|1011.72|1010.22|1010.97|1009.47|1011.72|1010.22|1010.97|1009.47|0
1631896200000|2021-09-17 16:30:00|1010.99|1009.49|1011.56|1010.06|1011.77|1010.27|1010.97|1009.47|0
1631896500000|2021-09-17 16:35:00|1011.57|1010.07|1011.6|1010.1|1012|1010.5|1011.44|1009.94|0
1631896800000|2021-09-17 16:40:00|1011.62|1010.12|1010.84|1009.34|1011.73|1010.23|1010.66|1009.16|0
1631897100000|2021-09-17 16:45:00|1010.85|1009.35|1010.85|1009.35|1011.34|1009.84|1010.72|1009.22|0
1631897400000|2021-09-17 16:50:00|1010.87|1009.37|1011.34|1009.84|1011.7|1010.2|1010.83|1009.33|0
1631897700000|2021-09-17 16:55:00|1011.36|1009.86|1010.81|1009.31|1011.61|1010.11|1010.68|1009.18|0
1631898000000|2021-09-17 17:00:00|1010.85|1009.35|1010.43|1008.93|1010.94|1009.44|1010.22|1008.72|0
1631898300000|2021-09-17 17:05:00|1010.47|1008.97|1010.15|1008.65|1010.77|1009.27|1010.14|1008.64|0
1631898600000|2021-09-17 17:10:00|1010.16|1008.66|1010.19|1008.69|1010.5|1009|1010.11|1008.61|0
1631898900000|2021-09-17 17:15:00|1010.21|1008.71|1009.96|1008.46|1010.71|1009.21|1009.86|1008.36|0
1631899200000|2021-09-17 17:20:00|1009.95|1008.45|1009.72|1008.22|1010.21|1008.71|1009.64|1008.14|0
1631899500000|2021-09-17 17:25:00|1009.64|1008.14|1010.24|1008.74|1010.32|1008.82|1009.29|1007.79|0
1631899800000|2021-09-17 17:30:00|1010.22|1008.72|1009.85|1008.35|1010.24|1008.74|1009.33|1007.83|0
1631900100000|2021-09-17 17:35:00|1009.93|1008.43|1010.29|1008.79|1010.43|1008.93|1009.91|1008.41|0
1631900400000|2021-09-17 17:40:00|1010.3|1008.8|1009.99|1008.49|1010.46|1008.96|1009.83|1008.33|0
1631900700000|2021-09-17 17:45:00|1010.01|1008.51|1008.77|1007.27|1010.09|1008.59|1008.76|1007.26|0
1631901000000|2021-09-17 17:50:00|1008.79|1007.29|1008.87|1007.37|1009.08|1007.58|1008.25|1006.75|0
1631901300000|2021-09-17 17:55:00|1008.85|1007.35|1009.16|1007.66|1009.26|1007.76|1008.77|1007.27|0
1631901600000|2021-09-17 18:00:00|1009.15|1007.65|1009.65|1008.15|1009.7|1008.2|1009.02|1007.52|0
1631901900000|2021-09-17 18:05:00|1009.69|1008.19|1010.49|1008.99|1010.49|1008.99|1009.67|1008.17|0
1631902200000|2021-09-17 18:10:00|1010.52|1009.02|1009.54|1008.04|1010.63|1009.13|1009.52|1008.02|0
1631902500000|2021-09-17 18:15:00|1009.57|1008.07|1009.46|1007.96|1009.96|1008.46|1009.22|1007.72|0
1631902800000|2021-09-17 18:20:00|1009.44|1007.94|1010.13|1008.63|1010.31|1008.81|1009.44|1007.94|0
1631903100000|2021-09-17 18:25:00|1010.14|1008.64|1009.46|1007.96|1010.24|1008.74|1009.43|1007.93|0
1631903400000|2021-09-17 18:30:00|1009.44|1007.94|1009.3|1007.8|1009.68|1008.18|1009.15|1007.65|0
1631903700000|2021-09-17 18:35:00|1009.26|1007.76|1009.56|1008.06|1009.69|1008.19|1008.95|1007.45|0
1631904000000|2021-09-17 18:40:00|1009.57|1008.07|1010.33|1008.83|1010.41|1008.91|1009.56|1008.06|0
1631904300000|2021-09-17 18:45:00|1010.37|1008.87|1010.46|1008.96|1010.68|1009.18|1010.01|1008.51|0
1631904600000|2021-09-17 18:50:00|1010.54|1009.04|1010.16|1008.66|1010.67|1009.17|1010.09|1008.59|0
1631904900000|2021-09-17 18:55:00|1010.17|1008.67|1010.25|1008.75|1010.85|1009.35|1009.93|1008.43|0
1631905200000|2021-09-17 19:00:00|1010.27|1008.77|1010.98|1009.48|1011.11|1009.61|1010.27|1008.77|0
1631905500000|2021-09-17 19:05:00|1010.94|1009.44|1010.16|1008.66|1010.96|1009.46|1010.16|1008.66|0
1631905800000|2021-09-17 19:10:00|1010.18|1008.68|1009.72|1008.22|1010.34|1008.84|1009.58|1008.08|0
1631906100000|2021-09-17 19:15:00|1009.74|1008.24|1010.29|1008.79|1010.39|1008.89|1009.59|1008.09|0
1631906400000|2021-09-17 19:20:00|1010.31|1008.81|1010.91|1009.41|1010.91|1009.41|1010.31|1008.81|0
1631906700000|2021-09-17 19:25:00|1010.9|1009.4|1010.11|1008.61|1010.9|1009.4|1009.98|1008.48|0
1631907000000|2021-09-17 19:30:00|1010.1|1008.6|1010.41|1008.91|1010.62|1009.12|1009.95|1008.45|0
1631907300000|2021-09-17 19:35:00|1010.42|1008.92|1010.38|1008.88|1010.9|1009.4|1010.08|1008.58|0
1631907600000|2021-09-17 19:40:00|1010.39|1008.89|1011.38|1009.88|1011.4|1009.9|1010.39|1008.89|0
1631907900000|2021-09-17 19:45:00|1011.4|1009.9|1009.85|1008.35|1011.4|1009.9|1009.74|1008.24|0
1631908200000|2021-09-17 19:50:00|1009.92|1008.42|1010.39|1008.89|1010.67|1009.17|1009.64|1008.14|0
1631908500000|2021-09-17 19:55:00|1010.37|1008.87|1010.25|1008.75|1011.13|1009.63|1009.79|1008.29|0
1631908800000|2021-09-17 20:00:00|1010.11|1008.61|1009.2|1007.7|1010.11|1008.61|1008.36|1006.86|0
1631909100000|2021-09-17 20:05:00|1009.21|1007.71|1008.92|1007.42|1009.29|1007.79|1008.83|1007.33|0
1631909400000|2021-09-17 20:10:00|1008.93|1007.43|1008.96|1007.46|1009.1|1007.6|1008.65|1007.15|0
1631909700000|2021-09-17 20:15:00|1008.95|1007.45|1008.87|1007.37|1009.1|1007.6|1008.74|1007.24|0
1631910000000|2021-09-17 20:20:00|1008.88|1007.38|1008.87|1007.37|1009.23|1007.73|1008.87|1007.37|0
1631910300000|2021-09-17 20:25:00|1008.88|1007.38|1008.59|1007.09|1009.01|1007.51|1008.59|1007.09|0
1631910600000|2021-09-17 20:30:00|1008.65|1007.15|1008.32|1006.82|1008.69|1007.19|1008.32|1006.82|0
1631910900000|2021-09-17 20:35:00|1008.31|1006.81|1007.43|1005.93|1008.36|1006.86|1007.43|1005.93|0
1631911200000|2021-09-17 20:40:00|1007.44|1005.94|1007.85|1006.35|1007.85|1006.35|1007.39|1005.89|0
1631911500000|2021-09-17 20:45:00|1007.86|1006.36|1007.94|1006.44|1008.03|1006.53|1007.72|1006.22|0
1631911800000|2021-09-17 20:50:00|1007.93|1006.43|1007.85|1006.35|1007.93|1006.43|1007.63|1006.13|0
1631912100000|2021-09-17 20:55:00|1007.83|1006.33|1007.67|1006.17|1007.9|1006.4|1007.48|1005.98|0
1631912400000|2021-09-17 21:00:00|1007.69|1006.19|1007.69|1006.19|1007.69|1006.19|1007.69|1006.19|0
1632088800000|2021-09-19 22:00:00|1007.99|1006.49|1007.46|1005.96|1008.1|1006.6|1007.37|1005.87|0
1632089100000|2021-09-19 22:05:00|1007.45|1005.95|1007.08|1005.58|1007.59|1006.09|1006.93|1005.43|0
1632089400000|2021-09-19 22:10:00|1007.09|1005.59|1006.86|1005.36|1007.24|1005.74|1006.48|1004.98|0
1632089700000|2021-09-19 22:15:00|1006.88|1005.38|1007.04|1005.54|1007.15|1005.65|1006.68|1005.18|0
1632090000000|2021-09-19 22:20:00|1007.03|1005.53|1006.61|1005.11|1007.15|1005.65|1006.48|1004.98|0
1632090300000|2021-09-19 22:25:00|1006.62|1005.12|1006.73|1005.23|1006.82|1005.32|1006.26|1004.76|0
1632090600000|2021-09-19 22:30:00|1006.77|1005.27|1006.95|1005.45|1006.99|1005.49|1006.73|1005.23|0
1632090900000|2021-09-19 22:35:00|1006.96|1005.46|1007.32|1005.82|1007.37|1005.87|1006.96|1005.46|0
1632091200000|2021-09-19 22:40:00|1007.33|1005.83|1007.7|1006.2|1007.7|1006.2|1007.28|1005.78|0
1632091500000|2021-09-19 22:45:00|1007.71|1006.21|1007.79|1006.29|1007.92|1006.42|1007.48|1005.98|0
1632091800000|2021-09-19 22:50:00|1007.8|1006.3|1007.97|1006.47|1008.01|1006.51|1007.75|1006.25|0
1632092100000|2021-09-19 22:55:00|1007.98|1006.48|1007.97|1006.47|1008.04|1006.54|1007.86|1006.36|0
1632092400000|2021-09-19 23:00:00|1007.98|1006.48|1007.79|1006.29|1008.08|1006.58|1007.79|1006.29|0
1632092700000|2021-09-19 23:05:00|1007.8|1006.3|1007.97|1006.47|1008.01|1006.51|1007.79|1006.29|0
1632093000000|2021-09-19 23:10:00|1007.99|1006.49|1007.92|1006.42|1008.1|1006.6|1007.88|1006.38|0
1632093300000|2021-09-19 23:15:00|1007.93|1006.43|1007.79|1006.29|1007.97|1006.47|1007.79|1006.29|0
1632093600000|2021-09-19 23:20:00|1007.75|1006.25|1007.92|1006.42|1007.92|1006.42|1007.41|1005.91|0
1632093900000|2021-09-19 23:25:00|1007.93|1006.43|1008.3|1006.8|1008.34|1006.84|1007.93|1006.43|0
1632094200000|2021-09-19 23:30:00|1008.29|1006.79|1008.39|1006.89|1008.39|1006.89|1008.1|1006.6|0
1632094500000|2021-09-19 23:35:00|1008.38|1006.88|1008.21|1006.71|1008.39|1006.89|1008.12|1006.62|0
1632094800000|2021-09-19 23:40:00|1008.23|1006.73|1008.25|1006.75|1008.3|1006.8|1008.08|1006.58|0
1632095100000|2021-09-19 23:45:00|1008.26|1006.76|1008.34|1006.84|1008.34|1006.84|1008.15|1006.65|0
1632095400000|2021-09-19 23:50:00|1008.3|1006.8|1008.34|1006.84|1008.39|1006.89|1008.21|1006.71|0
1632095700000|2021-09-19 23:55:00|1008.3|1006.8|1008.39|1006.89|1008.48|1006.98|1008.25|1006.75|0
1632096000000|2021-09-20 00:00:00|1008.4|1006.9|1008.57|1007.07|1008.61|1007.11|1008.32|1006.82|0
1632096300000|2021-09-20 00:05:00|1008.56|1007.06|1008.43|1006.93|1008.61|1007.11|1008.34|1006.84|0
1632096600000|2021-09-20 00:10:00|1008.41|1006.91|1008.34|1006.84|1008.48|1006.98|1008.23|1006.73|0
1632096900000|2021-09-20 00:15:00|1008.35|1006.85|1009.14|1007.64|1009.45|1007.95|1008.16|1006.66|0
1632097200000|2021-09-20 00:20:00|1009.17|1007.67|1008.71|1007.21|1009.25|1007.75|1008.26|1006.76|0
1632097500000|2021-09-20 00:25:00|1008.7|1007.2|1009.25|1007.75|1009.25|1007.75|1008.6|1007.1|0
1632097800000|2021-09-20 00:30:00|1009.24|1007.74|1009.24|1007.74|1009.34|1007.84|1009.03|1007.53|0
1632098100000|2021-09-20 00:35:00|1009.23|1007.73|1008.61|1007.11|1009.34|1007.84|1008.56|1007.06|0
1632098400000|2021-09-20 00:40:00|1008.62|1007.12|1008.28|1006.78|1008.8|1007.3|1008.11|1006.61|0
1632098700000|2021-09-20 00:45:00|1008.27|1006.77|1008.56|1007.06|1008.67|1007.17|1008.27|1006.77|0
1632099000000|2021-09-20 00:50:00|1008.55|1007.05|1008.36|1006.86|1008.57|1007.07|1008.28|1006.78|0
1632099300000|2021-09-20 00:55:00|1008.37|1006.87|1008.24|1006.74|1008.47|1006.97|1008.13|1006.63|0
1632099600000|2021-09-20 01:00:00|1008.23|1006.73|1007.72|1006.22|1008.24|1006.74|1007.56|1006.06|0
1632099900000|2021-09-20 01:05:00|1007.73|1006.23|1007.29|1005.79|1008|1006.5|1007.26|1005.76|0
1632100200000|2021-09-20 01:10:00|1007.3|1005.8|1007.15|1005.65|1007.39|1005.89|1007|1005.5|0
1632100500000|2021-09-20 01:15:00|1007.16|1005.66|1006.94|1005.44|1007.19|1005.69|1006.62|1005.12|0
1632100800000|2021-09-20 01:20:00|1006.97|1005.47|1006.8|1005.3|1007.09|1005.59|1006.46|1004.96|0
1632101100000|2021-09-20 01:25:00|1006.79|1005.29|1006.69|1005.19|1006.81|1005.31|1006.59|1005.09|0
1632101400000|2021-09-20 01:30:00|1006.68|1005.18|1006.82|1005.32|1006.88|1005.38|1006.45|1004.95|0
1632101700000|2021-09-20 01:35:00|1006.81|1005.31|1006.52|1005.02|1006.81|1005.31|1006.23|1004.73|0
1632102000000|2021-09-20 01:40:00|1006.58|1005.08|1005.71|1004.21|1006.59|1005.09|1005.33|1003.83|0
1632102300000|2021-09-20 01:45:00|1005.67|1004.17|1005.32|1003.82|1005.7|1004.2|1005.27|1003.77|0
1632102600000|2021-09-20 01:50:00|1005.3|1003.8|1005.82|1004.32|1005.82|1004.32|1005.21|1003.71|0
1632102900000|2021-09-20 01:55:00|1005.8|1004.3|1005.38|1003.88|1005.8|1004.3|1005.27|1003.77|0
1632103200000|2021-09-20 02:00:00|1005.37|1003.87|1005.08|1003.58|1005.43|1003.93|1005.07|1003.57|0
1632103500000|2021-09-20 02:05:00|1005.07|1003.57|1004.95|1003.45|1005.07|1003.57|1004.63|1003.13|0
1632103800000|2021-09-20 02:10:00|1004.94|1003.44|1004.87|1003.37|1004.97|1003.47|1004.48|1002.98|0
1632104100000|2021-09-20 02:15:00|1004.89|1003.39|1003.95|1002.45|1004.91|1003.41|1003.57|1002.07|0
1632104400000|2021-09-20 02:20:00|1003.96|1002.46|1003.74|1002.24|1003.96|1002.46|1003.52|1002.02|0
1632104700000|2021-09-20 02:25:00|1003.76|1002.26|1003.74|1002.24|1004.16|1002.66|1003.73|1002.23|0
1632105000000|2021-09-20 02:30:00|1003.73|1002.23|1002.67|1001.17|1003.85|1002.35|1002.66|1001.16|0
1632105300000|2021-09-20 02:35:00|1002.66|1001.16|1002.39|1000.89|1002.77|1001.27|1002.06|1000.56|0
1632105600000|2021-09-20 02:40:00|1002.41|1000.91|1001.71|1000.21|1002.5|1001|1001.58|1000.08|0
1632105900000|2021-09-20 02:45:00|1001.7|1000.2|1001.3|999.8|1001.71|1000.21|1000.57|999.07|0
1632106200000|2021-09-20 02:50:00|1001.32|999.82|1000.62|999.12|1001.36|999.86|1000.49|998.99|0
1632106500000|2021-09-20 02:55:00|1000.61|999.11|999.53|998.03|1000.73|999.23|999.29|997.79|0
1632106800000|2021-09-20 03:00:00|999.54|998.04|998.77|997.27|999.67|998.17|998.48|996.98|0
1632107100000|2021-09-20 03:05:00|998.76|997.26|998.55|997.05|998.81|997.31|998.22|996.72|0
1632107400000|2021-09-20 03:10:00|998.54|997.04|999.87|998.37|999.87|998.37|998.12|996.62|0
1632107700000|2021-09-20 03:15:00|999.86|998.36|999.66|998.16|1000.27|998.77|999.52|998.02|0
1632108000000|2021-09-20 03:20:00|999.62|998.12|999.89|998.39|1000|998.5|999.1|997.6|0
1632108300000|2021-09-20 03:25:00|999.87|998.37|999.63|998.13|1000|998.5|999.61|998.11|0
1632108600000|2021-09-20 03:30:00|999.62|998.12|999.73|998.23|999.74|998.24|999.39|997.89|0
1632108900000|2021-09-20 03:35:00|999.76|998.26|998.99|997.49|999.83|998.33|998.98|997.48|0
1632109200000|2021-09-20 03:40:00|999|997.5|999.43|997.93|999.47|997.97|998.77|997.27|0
1632109500000|2021-09-20 03:45:00|999.44|997.94|1000.15|998.65|1000.16|998.66|999.22|997.72|0
1632109800000|2021-09-20 03:50:00|1000.16|998.66|1000.49|998.99|1000.59|999.09|1000.15|998.65|0
1632110100000|2021-09-20 03:55:00|1000.5|999|999.94|998.44|1000.6|999.1|999.94|998.44|0
1632110400000|2021-09-20 04:00:00|999.95|998.45|999.73|998.23|1000.01|998.51|999.73|998.23|0
1632110700000|2021-09-20 04:05:00|999.71|998.21|999.14|997.64|999.71|998.21|999.13|997.63|0
1632111000000|2021-09-20 04:10:00|999.13|997.63|998.93|997.43|999.13|997.63|998.82|997.32|0
1632111300000|2021-09-20 04:15:00|998.94|997.44|998.15|996.65|999.19|997.69|998.14|996.64|0
1632111600000|2021-09-20 04:20:00|998.14|996.64|998.1|996.6|998.27|996.77|998.02|996.52|0
1632111900000|2021-09-20 04:25:00|998.09|996.59|998.38|996.88|998.39|996.89|998.05|996.55|0
1632112200000|2021-09-20 04:30:00|998.39|996.89|999|997.5|999.01|997.51|998.27|996.77|0
1632112500000|2021-09-20 04:35:00|998.97|997.47|998.96|997.46|999.11|997.61|998.74|997.24|0
1632112800000|2021-09-20 04:40:00|998.95|997.45|999.63|998.13|999.63|998.13|998.95|997.45|0
1632113100000|2021-09-20 04:45:00|999.62|998.12|1000.24|998.74|1000.44|998.94|999.62|998.12|0
1632113400000|2021-09-20 04:50:00|1000.26|998.76|1000.77|999.27|1000.87|999.37|1000.26|998.76|0
1632113700000|2021-09-20 04:55:00|1000.76|999.26|1000.66|999.16|1000.77|999.27|1000.45|998.95|0
1632114000000|2021-09-20 05:00:00|1000.64|999.14|1000.4|998.9|1000.88|999.38|1000.01|998.51|0
1632114300000|2021-09-20 05:05:00|1000.41|998.91|1000.14|998.64|1001.06|999.56|1000.03|998.53|0
1632114600000|2021-09-20 05:10:00|1000.15|998.65|1000.96|999.46|1000.97|999.47|1000.14|998.64|0
1632114900000|2021-09-20 05:15:00|1000.98|999.48|1001.04|999.54|1001.67|1000.17|1000.92|999.42|0
1632115200000|2021-09-20 05:20:00|1001.1|999.6|1001|999.5|1001.16|999.66|1000.77|999.27|0
1632115500000|2021-09-20 05:25:00|1001.03|999.53|1000.78|999.28|1001.3|999.8|1000.46|998.96|0
1632115800000|2021-09-20 05:30:00|1000.82|999.32|1000.23|998.73|1001.44|999.94|1000.23|998.73|0
1632116100000|2021-09-20 05:35:00|1000.25|998.75|999.95|998.45|1000.82|999.32|999.95|998.45|0
1632116400000|2021-09-20 05:40:00|999.96|998.46|1000.37|998.87|1000.59|999.09|999.86|998.36|0
1632116700000|2021-09-20 05:45:00|1000.38|998.88|1000.32|998.82|1000.72|999.22|1000.31|998.81|0
1632117000000|2021-09-20 05:50:00|1000.31|998.81|999.88|998.38|1000.59|999.09|999.79|998.29|0
1632117300000|2021-09-20 05:55:00|999.87|998.37|1000.33|998.83|1000.66|999.16|999.78|998.28|0
1632117600000|2021-09-20 06:00:00|1000.36|998.86|999.38|997.88|1001.41|999.91|999.37|997.87|0
1632117900000|2021-09-20 06:05:00|999.39|997.89|998.01|996.51|999.69|998.19|997.83|996.33|0
1632118200000|2021-09-20 06:10:00|997.99|996.49|997.85|996.35|998.65|997.15|997.79|996.29|0
1632118500000|2021-09-20 06:15:00|997.84|996.34|996.33|994.83|998.45|996.95|996.09|994.59|0
1632118800000|2021-09-20 06:20:00|996.35|994.85|996.85|995.35|996.97|995.47|996.22|994.72|0
1632119100000|2021-09-20 06:25:00|996.88|995.38|997.62|996.12|997.79|996.29|996.75|995.25|0
1632119400000|2021-09-20 06:30:00|997.6|996.1|996.61|995.11|997.68|996.18|996.51|995.01|0
1632119700000|2021-09-20 06:35:00|996.64|995.14|995.36|993.86|997.03|995.53|995.35|993.85|0
1632120000000|2021-09-20 06:40:00|995.39|993.89|994.23|992.73|995.79|994.29|994|992.5|0
1632120300000|2021-09-20 06:45:00|994.24|992.74|996.28|994.78|996.28|994.78|994.09|992.59|0
1632120600000|2021-09-20 06:50:00|996.25|994.75|995.44|993.94|996.25|994.75|994.93|993.43|0
1632120900000|2021-09-20 06:55:00|995.43|993.93|996.1|994.6|996.71|995.21|995.33|993.83|0
1632121200000|2021-09-20 07:00:00|996.02|994.52|995.69|994.19|997.26|995.76|994.37|992.87|51
1632121500000|2021-09-20 07:05:00|995.72|994.22|995.63|994.13|997.23|995.73|995.02|993.52|4
1632121800000|2021-09-20 07:10:00|995.6|994.1|996.88|995.98|997.48|996.38|995.32|993.82|90
1632122100000|2021-09-20 07:15:00|996.78|995.88|995.48|994.48|997.58|996.58|995.38|994.38|26
1632122400000|2021-09-20 07:20:00|995.38|994.58|993.78|992.88|995.48|994.58|993.38|992.18|54
1632122700000|2021-09-20 07:25:00|993.68|992.78|991.48|990.38|993.68|992.78|990.78|989.98|78
1632123000000|2021-09-20 07:30:00|991.58|990.48|993.68|992.68|993.68|992.68|990.78|989.78|117
1632123300000|2021-09-20 07:35:00|993.78|992.78|995.38|994.38|995.48|994.48|992.88|992.18|183
1632123600000|2021-09-20 07:40:00|995.48|994.48|995.28|994.18|995.98|994.98|993.98|992.98|55
1632123900000|2021-09-20 07:45:00|995.18|994.28|994.18|993.08|995.78|994.68|993.98|992.98|65
1632124200000|2021-09-20 07:50:00|994.08|992.98|992.78|991.78|994.08|993.08|992.38|991.48|66
1632124500000|2021-09-20 07:55:00|992.88|991.98|991.28|990.18|992.98|991.98|990.78|989.88|64
1632124800000|2021-09-20 08:00:00|991.18|990.28|990.88|989.88|991.28|990.58|989.78|988.78|29
1632125100000|2021-09-20 08:05:00|990.78|989.78|989.78|988.78|990.88|989.88|989.48|988.58|57
1632125400000|2021-09-20 08:10:00|989.88|988.88|988.38|987.38|990.08|988.98|988.38|987.28|27
1632125700000|2021-09-20 08:15:00|988.48|987.48|987.28|986.48|988.48|987.58|987.28|986.28|40
1632126000000|2021-09-20 08:20:00|987.08|986.38|986.48|985.48|987.28|986.38|986.18|985.28|144
1632126300000|2021-09-20 08:25:00|986.18|985.38|986.88|986.28|987.38|986.38|985.68|984.68|122
1632126600000|2021-09-20 08:30:00|987.38|986.18|988.19|987.19|988.39|987.29|986.38|985.48|134
1632126900000|2021-09-20 08:35:00|988.29|987.29|988.09|987.09|989.09|987.99|988.09|987.09|20
1632127200000|2021-09-20 08:40:00|988.19|986.99|987.19|986.19|988.19|986.99|987.09|986.09|1
1632127500000|2021-09-20 08:45:00|987.09|986.09|988.99|987.89|989.19|988.09|986.79|985.79|87
1632127800000|2021-09-20 08:50:00|989.09|987.99|989.69|988.69|990.69|989.89|989.09|987.99|20
1632128100000|2021-09-20 08:55:00|989.79|988.79|988.39|987.29|989.99|988.99|987.99|986.99|13
1632128400000|2021-09-20 09:00:00|988.29|987.19|986.79|985.69|988.39|987.39|986.59|985.59|2
1632128700000|2021-09-20 09:05:00|986.69|985.79|986.79|985.79|987.39|986.39|986.59|985.59|14
1632129000000|2021-09-20 09:10:00|986.89|985.69|986.49|985.49|986.89|985.89|985.89|984.89|26
1632129300000|2021-09-20 09:15:00|986.39|985.39|986.09|984.89|986.49|985.79|985.79|984.79|16
1632129600000|2021-09-20 09:20:00|985.99|984.99|985.49|984.39|985.99|985.19|984.89|983.79|25
1632129900000|2021-09-20 09:25:00|985.59|984.49|985.89|984.89|986.39|985.59|985.29|984.29|58
1632130200000|2021-09-20 09:30:00|985.79|984.79|984.49|983.49|986.09|984.99|984.49|983.39|8
1632130500000|2021-09-20 09:35:00|984.39|983.39|983.49|982.49|984.49|983.39|983.19|982.19|28
1632130800000|2021-09-20 09:40:00|983.59|982.59|982.89|981.79|983.59|982.69|982.59|981.59|24
1632131100000|2021-09-20 09:45:00|982.79|981.89|982.79|981.79|983.09|982.19|982.09|981.49|62
1632131400000|2021-09-20 09:50:00|982.89|981.89|982.69|981.79|982.89|981.99|982.09|981.29|28
1632131700000|2021-09-20 09:55:00|982.59|981.89|983.29|982.39|983.69|982.69|982.49|981.89|13
1632132000000|2021-09-20 10:00:00|983.79|982.49|983.59|982.79|984.19|983.19|983.59|982.49|6
1632132300000|2021-09-20 10:05:00|983.69|982.89|984.29|983.19|984.89|983.89|983.69|982.89|12
1632132600000|2021-09-20 10:10:00|984.39|983.29|983.69|982.69|984.39|983.39|983.29|982.29|9
1632132900000|2021-09-20 10:15:00|983.79|982.79|984.19|983.19|984.39|983.39|983.59|982.59|9
1632133200000|2021-09-20 10:20:00|984.29|983.09|983.79|982.89|984.29|983.39|983.69|981.89|0
1632133500000|2021-09-20 10:25:00|983.69|983.09|984.69|983.69|984.69|983.69|983.69|983.09|4
1632133800000|2021-09-20 10:30:00|984.79|983.79|985.59|984.59|985.69|984.69|984.69|983.79|6
1632134100000|2021-09-20 10:35:00|985.49|984.19|984.89|984.19|985.49|984.39|984.89|984.09|7
1632134400000|2021-09-20 10:40:00|984.79|983.89|984.39|983.39|985.09|984.09|984.19|983.09|51
1632134700000|2021-09-20 10:45:00|984.29|983.29|984.99|983.89|984.99|983.99|984.19|983.19|3
1632135000000|2021-09-20 10:50:00|984.89|983.79|984.49|983.49|984.89|983.89|984.39|983.29|7
1632135300000|2021-09-20 10:55:00|984.59|983.59|985.89|984.79|985.89|984.79|984.29|983.19|1
1632135600000|2021-09-20 11:00:00|985.99|984.89|985.89|984.89|986.09|985.09|985.69|984.69|1
1632135900000|2021-09-20 11:05:00|985.79|984.79|985.59|984.49|985.99|984.99|985.39|984.29|8
1632136200000|2021-09-20 11:10:00|985.49|984.59|987.19|986.19|987.19|986.19|985.49|984.59|4
1632136500000|2021-09-20 11:15:00|987.29|986.29|986.49|985.49|987.39|986.39|986.39|985.39|6
1632136800000|2021-09-20 11:20:00|986.59|985.59|985.89|984.89|986.79|985.79|985.89|984.89|4
1632137100000|2021-09-20 11:25:00|985.99|984.99|986.49|985.39|986.49|985.39|985.59|984.59|2
1632137400000|2021-09-20 11:30:00|986.29|985.49|984.59|983.49|986.39|985.49|984.39|983.39|52
1632137700000|2021-09-20 11:35:00|984.49|983.39|984.09|983.09|984.59|983.59|983.69|982.69|0
1632138000000|2021-09-20 11:40:00|983.99|982.99|984.39|983.39|984.69|983.59|983.29|982.29|2
1632138300000|2021-09-20 11:45:00|984.29|983.29|984.56|983.66|984.66|983.66|983.46|982.36|6
1632138600000|2021-09-20 11:50:00|984.66|983.76|983.16|982.16|984.96|983.86|982.96|981.96|3
1632138900000|2021-09-20 11:55:00|983.26|982.26|982.96|982.16|983.46|982.46|982.96|981.96|0
1632139200000|2021-09-20 12:00:00|982.86|982.06|982.76|981.76|983.26|982.16|982.06|980.96|29
1632139500000|2021-09-20 12:05:00|982.86|981.86|980.96|979.86|982.96|981.96|980.96|979.86|9
1632139800000|2021-09-20 12:10:00|981.06|979.96|981.26|980.46|981.46|980.46|980.66|979.66|29
1632140100000|2021-09-20 12:15:00|981.16|980.56|980.96|980.06|981.66|980.76|980.86|980.06|69
1632140400000|2021-09-20 12:20:00|980.86|979.56|980.96|979.96|981.06|980.06|980.46|979.46|24
1632140700000|2021-09-20 12:25:00|980.86|980.06|981.26|980.36|981.76|980.66|980.76|979.86|19
1632141000000|2021-09-20 12:30:00|981.16|979.96|979.26|978.56|981.16|980.06|979.26|978.56|57
1632141300000|2021-09-20 12:35:00|979.76|978.66|979.36|978.66|980.06|978.96|978.96|978.16|42
1632141600000|2021-09-20 12:40:00|979.16|978.56|977.46|976.66|979.66|978.56|977.46|976.56|123
1632141900000|2021-09-20 12:45:00|977.16|976.56|977.26|976.26|978.16|977.16|977.16|976.06|54
1632142200000|2021-09-20 12:50:00|977.36|976.36|978.06|977.16|978.26|977.56|977.16|976.06|15
1632142500000|2021-09-20 12:55:00|977.96|976.76|978.76|977.76|978.96|978.06|977.26|976.26|27
1632142800000|2021-09-20 13:00:00|978.86|977.66|979.16|978.16|979.36|978.36|978.16|977.16|5
1632143100000|2021-09-20 13:05:00|979.06|978.06|980.26|979.16|980.26|979.26|978.66|977.66|5
1632143400000|2021-09-20 13:10:00|980.16|979.26|981.36|980.36|981.36|980.36|980.16|979.26|8
1632143700000|2021-09-20 13:15:00|981.26|980.26|981.96|980.96|982.36|981.26|981.26|980.16|13
1632144000000|2021-09-20 13:20:00|981.76|980.86|982.46|981.36|982.56|981.56|981.66|980.66|9
1632144300000|2021-09-20 13:25:00|982.36|981.46|983.06|982.06|983.46|982.56|982.26|981.16|104
1632144600000|2021-09-20 13:30:00|982.96|981.86|981.26|980.26|983.06|982.06|981.26|980.16|147
1632144900000|2021-09-20 13:35:00|981.16|980.36|982.76|981.86|982.86|981.96|981.16|980.16|108
1632145200000|2021-09-20 13:40:00|982.66|981.96|984.86|983.86|984.86|983.86|982.06|981.06|22
1632145500000|2021-09-20 13:45:00|984.96|983.96|986.06|985.06|986.06|985.06|984.56|983.56|42
1632145800000|2021-09-20 13:50:00|985.96|984.96|985.46|984.46|986.86|986.06|985.06|983.96|118
1632146100000|2021-09-20 13:55:00|985.36|984.36|986.46|985.46|986.76|985.76|985.06|984.06|10
1632146400000|2021-09-20 14:00:00|986.36|985.36|986.56|985.66|987.06|985.96|986.06|984.96|96
1632146700000|2021-09-20 14:05:00|986.96|985.76|985.86|984.86|987.36|986.46|985.66|984.76|112
1632147000000|2021-09-20 14:10:00|986.09|985.09|986.09|985.09|987.29|986.29|985.99|984.99|74
1632147300000|2021-09-20 14:15:00|985.99|984.99|985.37|983.87|986.39|985.19|985.19|983.87|30
1632147600000|2021-09-20 14:20:00|985.35|983.85|984.07|982.57|985.35|983.85|984.05|982.55|0
1632147900000|2021-09-20 14:25:00|984.16|982.66|985.77|984.27|986.05|984.55|983.69|982.19|798
1632148200000|2021-09-20 14:30:00|985.82|984.32|985.84|984.34|986.4|984.9|984.98|983.48|0
1632148500000|2021-09-20 14:35:00|985.87|984.37|986.85|985.35|987.13|985.63|985.42|983.92|0
1632148800000|2021-09-20 14:40:00|986.84|985.34|985.72|984.22|986.85|985.35|985.67|984.17|0
1632149100000|2021-09-20 14:45:00|985.7|984.2|985.7|984.2|986.14|984.64|984.59|983.09|0
1632149400000|2021-09-20 14:50:00|985.68|984.18|986.56|985.06|986.7|985.2|985.12|983.62|40
1632149700000|2021-09-20 14:55:00|986.54|985.04|984.88|983.38|986.54|985.04|984.59|983.09|0
1632150000000|2021-09-20 15:00:00|984.87|983.37|985.73|984.23|985.88|984.38|983.88|982.38|0
1632150300000|2021-09-20 15:05:00|985.72|984.22|986.48|984.98|987.17|985.67|985.62|984.12|0
1632150600000|2021-09-20 15:10:00|986.47|984.97|987.28|985.78|987.63|986.13|986.05|984.55|0
1632150900000|2021-09-20 15:15:00|987.25|985.75|987.36|985.86|987.39|985.89|986.66|985.16|0
1632151200000|2021-09-20 15:20:00|987.28|985.78|986.84|985.34|987.67|986.17|986.34|984.84|0
1632151500000|2021-09-20 15:25:00|986.76|985.26|986.87|985.37|987.53|986.03|985.55|984.05|0
1632151800000|2021-09-20 15:30:00|986.95|985.45|985.98|984.48|987.31|985.81|985.51|984.01|0
1632152100000|2021-09-20 15:35:00|986.06|984.56|985.2|983.7|986.11|984.61|985.12|983.62|0
1632152400000|2021-09-20 15:40:00|985.21|983.71|984.69|983.19|985.38|983.88|984.48|982.98|0
1632152700000|2021-09-20 15:45:00|984.71|983.21|984.74|983.24|985.31|983.81|984.25|982.75|0
1632153000000|2021-09-20 15:50:00|984.83|983.33|984.11|982.61|984.94|983.44|983.57|982.07|0
1632153300000|2021-09-20 15:55:00|984.09|982.59|983.39|981.89|984.11|982.61|983.31|981.81|0
1632153600000|2021-09-20 16:00:00|983.38|981.88|982.35|980.85|983.62|982.12|982.35|980.85|0
1632153900000|2021-09-20 16:05:00|982.34|980.84|981.56|980.06|982.48|980.98|981.48|979.98|0
1632154200000|2021-09-20 16:10:00|981.57|980.07|982.11|980.61|982.37|980.87|981.46|979.96|0
1632154500000|2021-09-20 16:15:00|982.09|980.59|981.59|980.09|982.49|980.99|981.59|980.09|0
1632154800000|2021-09-20 16:20:00|981.57|980.07|981.02|979.52|981.82|980.32|980.65|979.15|0
1632155100000|2021-09-20 16:25:00|981.05|979.55|981.83|980.33|982.1|980.6|981.05|979.55|0
1632155400000|2021-09-20 16:30:00|981.8|980.3|981.38|979.88|982.11|980.61|981.21|979.71|0
1632155700000|2021-09-20 16:35:00|981.46|979.96|981.85|980.35|981.99|980.49|981.32|979.82|0
1632156000000|2021-09-20 16:40:00|981.83|980.33|981.21|979.71|981.96|980.46|980.74|979.24|0
1632156300000|2021-09-20 16:45:00|981.2|979.7|981.21|979.71|981.85|980.35|980.61|979.11|0
1632156600000|2021-09-20 16:50:00|981.2|979.7|981.08|979.58|981.52|980.02|980.87|979.37|0
1632156900000|2021-09-20 16:55:00|981.05|979.55|980.29|978.79|981.36|979.86|980.12|978.62|0
1632157200000|2021-09-20 17:00:00|980.27|978.77|979.67|978.17|980.87|979.37|979.67|978.17|0
1632157500000|2021-09-20 17:05:00|979.65|978.15|978.8|977.3|979.78|978.28|978.63|977.13|0
1632157800000|2021-09-20 17:10:00|978.76|977.26|979.25|977.75|979.54|978.04|978.71|977.21|0
1632158100000|2021-09-20 17:15:00|979.23|977.73|979.88|978.38|980.16|978.66|979.02|977.52|0
1632158400000|2021-09-20 17:20:00|979.87|978.37|979.99|978.49|980.05|978.55|979.34|977.84|0
1632158700000|2021-09-20 17:25:00|980.01|978.51|980.82|979.32|980.86|979.36|979.9|978.4|0
1632159000000|2021-09-20 17:30:00|980.79|979.29|980.38|978.88|980.82|979.32|980.19|978.69|0
1632159300000|2021-09-20 17:35:00|980.42|978.92|981.73|980.23|981.75|980.25|980.42|978.92|0
1632159600000|2021-09-20 17:40:00|981.72|980.22|980.74|979.24|981.91|980.41|980.74|979.24|0
1632159900000|2021-09-20 17:45:00|980.76|979.26|981.48|979.98|981.74|980.24|980.63|979.13|0
1632160200000|2021-09-20 17:50:00|981.49|979.99|981.46|979.96|981.96|980.46|981.35|979.85|0
1632160500000|2021-09-20 17:55:00|981.47|979.97|981.17|979.67|981.74|980.24|980.99|979.49|0
1632160800000|2021-09-20 18:00:00|981.2|979.7|981.12|979.62|981.88|980.38|980.73|979.23|0
1632161100000|2021-09-20 18:05:00|981.1|979.6|979.61|978.11|981.1|979.6|979.51|978.01|0
1632161400000|2021-09-20 18:10:00|979.62|978.12|978.98|977.48|979.85|978.35|978.98|977.48|0
1632161700000|2021-09-20 18:15:00|978.99|977.49|979.25|977.75|979.43|977.93|978.8|977.3|0
1632162000000|2021-09-20 18:20:00|979.17|977.67|977.94|976.44|979.45|977.95|977.93|976.43|0
1632162300000|2021-09-20 18:25:00|977.95|976.45|978.1|976.6|978.37|976.87|977.89|976.39|0
1632162600000|2021-09-20 18:30:00|978.08|976.58|977.87|976.37|978.44|976.94|977.62|976.12|0
1632162900000|2021-09-20 18:35:00|977.86|976.36|977.41|975.91|977.89|976.39|976.93|975.43|0
1632163200000|2021-09-20 18:40:00|977.37|975.87|977.66|976.16|978.39|976.89|977.37|975.87|0
1632163500000|2021-09-20 18:45:00|977.7|976.2|977.9|976.4|978.77|977.27|977.43|975.93|0
1632163800000|2021-09-20 18:50:00|977.86|976.36|977.21|975.71|978.46|976.96|977.2|975.7|0
1632164100000|2021-09-20 18:55:00|977.2|975.7|977.6|976.1|978.57|977.07|976.69|975.19|0
1632164400000|2021-09-20 19:00:00|977.61|976.11|978.42|976.92|978.62|977.12|977.55|976.05|0
1632164700000|2021-09-20 19:05:00|978.41|976.91|976.88|975.38|978.42|976.92|976.44|974.94|0
1632165000000|2021-09-20 19:10:00|976.86|975.36|976.73|975.23|977.61|976.11|976.66|975.16|0
1632165300000|2021-09-20 19:15:00|976.72|975.22|976.59|975.09|977.48|975.98|976.13|974.63|0
1632165600000|2021-09-20 19:20:00|976.61|975.11|978.31|976.81|978.31|976.81|976.61|975.11|0
1632165900000|2021-09-20 19:25:00|978.39|976.89|979.81|978.31|979.81|978.31|977.99|976.49|0
1632166200000|2021-09-20 19:30:00|979.82|978.32|981.2|979.7|981.45|979.95|979.63|978.13|0
1632166500000|2021-09-20 19:35:00|981.19|979.69|981.42|979.92|982.28|980.78|981.07|979.57|0
1632166800000|2021-09-20 19:40:00|981.43|979.93|982.57|981.07|982.68|981.18|981.43|979.93|0
1632167100000|2021-09-20 19:45:00|982.58|981.08|982.66|981.16|983.23|981.73|982.18|980.68|0
1632167400000|2021-09-20 19:50:00|982.85|981.35|983.89|982.39|984.4|982.9|982.85|981.35|0
1632167700000|2021-09-20 19:55:00|983.91|982.41|985.43|983.93|985.52|984.02|983.81|982.31|0
1632168000000|2021-09-20 20:00:00|985.42|983.92|985.56|984.06|985.82|984.32|984.72|983.22|0
1632168300000|2021-09-20 20:05:00|985.54|984.04|983.76|982.26|985.56|984.06|983.52|982.02|0
1632168600000|2021-09-20 20:10:00|983.77|982.27|984.16|982.66|984.36|982.86|983.25|981.75|0
1632168900000|2021-09-20 20:15:00|984.14|982.64|984.23|982.73|984.58|983.08|984.08|982.58|0
1632169200000|2021-09-20 20:20:00|984.22|982.72|984.41|982.91|984.54|983.04|984.12|982.62|0
1632169500000|2021-09-20 20:25:00|984.4|982.9|984.32|982.82|984.4|982.9|983.94|982.44|0
1632169800000|2021-09-20 20:30:00|984.36|982.86|984.49|982.99|984.76|983.26|984.36|982.86|0
1632170100000|2021-09-20 20:35:00|984.5|983|984.36|982.86|984.63|983.13|984.23|982.73|0
1632170400000|2021-09-20 20:40:00|984.37|982.87|984.58|983.08|984.63|983.13|984.16|982.66|0
1632170700000|2021-09-20 20:45:00|984.59|983.09|984.16|982.66|984.76|983.26|984.08|982.58|0
1632171000000|2021-09-20 20:50:00|984.17|982.67|984.45|982.95|984.58|983.08|984.12|982.62|0
1632171300000|2021-09-20 20:55:00|984.44|982.94|984.73|983.23|984.73|983.23|984.32|982.82|0
1632171600000|2021-09-20 21:00:00|984.71|983.21|984.64|983.14|984.73|983.23|984.64|983.14|0
1632171900000|2021-09-20 21:05:00|984.68|983.18|984.55|983.05|984.7|983.2|984.51|983.01|0
1632172200000|2021-09-20 21:10:00|984.57|983.07|984.68|983.18|984.68|983.18|984.57|983.07|0
1632172500000|2021-09-20 21:15:00|984.7|983.2|984.82|983.32|984.82|983.32|984.7|983.2|0
1632172800000|2021-09-20 21:20:00|984.84|983.34|984.82|983.32|984.86|983.36|984.82|983.32|0
1632173100000|2021-09-20 21:25:00|984.84|983.34|984.68|983.18|984.84|983.34|984.64|983.14|0
1632173400000|2021-09-20 21:30:00|984.66|983.16|984.66|983.16|984.7|983.2|984.6|983.1|0
1632173700000|2021-09-20 21:35:00|984.64|983.14|984.62|983.12|984.64|983.14|984.59|983.09|0
1632174000000|2021-09-20 21:40:00|984.64|983.14|984.68|983.18|984.7|983.2|984.64|983.14|0
1632174300000|2021-09-20 21:45:00|984.7|983.2|984.66|983.16|984.7|983.2|984.66|983.16|0
1632174600000|2021-09-20 21:50:00|984.64|983.14|984.66|983.16|984.7|983.2|984.6|983.1|0
1632174900000|2021-09-20 21:55:00|984.64|983.14|984.51|983.01|984.64|983.14|984.51|983.01|0
1632175200000|2021-09-20 22:00:00|984.5|983|984.87|983.37|985.18|983.68|984.42|982.92|0
1632175500000|2021-09-20 22:05:00|984.86|983.36|985.24|983.74|985.37|983.87|984.73|983.23|0
1632175800000|2021-09-20 22:10:00|985.25|983.75|985.24|983.74|985.37|983.87|985.13|983.63|0
1632176100000|2021-09-20 22:15:00|985.26|983.76|985.42|983.92|985.46|983.96|985.26|983.76|0
1632176400000|2021-09-20 22:20:00|985.41|983.91|985.6|984.1|985.6|984.1|985.18|983.68|0
1632176700000|2021-09-20 22:25:00|985.59|984.09|985.46|983.96|985.69|984.19|985.46|983.96|0
1632177000000|2021-09-20 22:30:00|985.47|983.97|985.64|984.14|985.73|984.23|985.47|983.97|0
1632177300000|2021-09-20 22:35:00|985.65|984.15|985.6|984.1|985.69|984.19|985.55|984.05|0
1632177600000|2021-09-20 22:40:00|985.59|984.09|985.37|983.87|985.6|984.1|985.37|983.87|0
1632177900000|2021-09-20 22:45:00|985.33|983.83|985.24|983.74|985.33|983.83|985.04|983.54|0
1632178200000|2021-09-20 22:50:00|985.23|983.73|985.18|983.68|985.24|983.74|984.95|983.45|0
1632178500000|2021-09-20 22:55:00|985.19|983.69|985.28|983.78|985.42|983.92|985.13|983.63|0
1632178800000|2021-09-20 23:00:00|985.24|983.74|985.26|983.76|985.57|984.07|985.24|983.74|0
1632179100000|2021-09-20 23:05:00|985.27|983.77|985.26|983.76|985.39|983.89|985.26|983.76|0
1632179400000|2021-09-20 23:10:00|985.24|983.74|985.11|983.61|985.26|983.76|984.93|983.43|0
1632179700000|2021-09-20 23:15:00|985.1|983.6|984.77|983.27|985.1|983.6|984.51|983.01|0
1632180000000|2021-09-20 23:20:00|984.78|983.28|984.42|982.92|984.8|983.3|984.42|982.92|0
1632180300000|2021-09-20 23:25:00|984.43|982.93|984.71|983.21|984.71|983.21|984.33|982.83|0
1632180600000|2021-09-20 23:30:00|984.72|983.22|984.47|982.97|984.8|983.3|984.47|982.97|0
1632180900000|2021-09-20 23:35:00|984.46|982.96|984.47|982.97|984.51|983.01|984.24|982.74|0
1632181200000|2021-09-20 23:40:00|984.51|983.01|985.2|983.7|985.35|983.85|984.51|983.01|0
1632181500000|2021-09-20 23:45:00|985.21|983.71|985.95|984.45|986.08|984.58|985.21|983.71|0
1632181800000|2021-09-20 23:50:00|985.94|984.44|986.17|984.67|986.3|984.8|985.8|984.3|0
1632182100000|2021-09-20 23:55:00|986.16|984.66|986.9|985.4|986.99|985.49|986.13|984.63|0
1632182400000|2021-09-21 00:00:00|986.91|985.41|986.35|984.85|986.95|985.45|986.26|984.76|0
1632182700000|2021-09-21 00:05:00|986.37|984.87|987.23|985.73|987.28|985.78|986.35|984.85|0
1632183000000|2021-09-21 00:10:00|987.21|985.71|988.33|986.83|988.42|986.92|987.19|985.69|0
1632183300000|2021-09-21 00:15:00|988.34|986.84|989.71|988.21|990.56|989.06|988.33|986.83|0
1632183600000|2021-09-21 00:20:00|989.72|988.22|989.45|987.95|990.08|988.58|989.45|987.95|0
1632183900000|2021-09-21 00:25:00|989.47|987.97|988.94|987.44|989.5|988|988.73|987.23|0
1632184200000|2021-09-21 00:30:00|988.96|987.46|989.62|988.12|989.94|988.44|988.84|987.34|0
1632184500000|2021-09-21 00:35:00|989.61|988.11|989.43|987.93|989.96|988.46|989.22|987.72|0
1632184800000|2021-09-21 00:40:00|989.44|987.94|989.2|987.7|989.44|987.94|988.91|987.41|0
1632185100000|2021-09-21 00:45:00|989.17|987.67|989.2|987.7|989.31|987.81|988.56|987.06|0
1632185400000|2021-09-21 00:50:00|989.19|987.69|988.14|986.64|989.19|987.69|988.08|986.58|0
1632185700000|2021-09-21 00:55:00|988.1|986.6|987.48|985.98|988.1|986.6|987.06|985.56|0
1632186000000|2021-09-21 01:00:00|987.47|985.97|986.59|985.09|987.47|985.97|986.3|984.8|0
1632186300000|2021-09-21 01:05:00|986.61|985.11|987.43|985.93|987.44|985.94|986.55|985.05|0
1632186600000|2021-09-21 01:10:00|987.44|985.94|987.66|986.16|987.98|986.48|987.33|985.83|0
1632186900000|2021-09-21 01:15:00|987.64|986.14|987.44|985.94|988.09|986.59|987.13|985.63|0
1632187200000|2021-09-21 01:20:00|987.41|985.91|987.41|985.91|987.78|986.28|987.08|985.58|0
1632187500000|2021-09-21 01:25:00|987.39|985.89|987.11|985.61|987.97|986.47|987.11|985.61|0
1632187800000|2021-09-21 01:30:00|987.1|985.6|987.87|986.37|988.14|986.64|986.42|984.92|0
1632188100000|2021-09-21 01:35:00|987.85|986.35|987.54|986.04|988.42|986.92|987.03|985.53|0
1632188400000|2021-09-21 01:40:00|987.49|985.99|987.99|986.49|988.21|986.71|987.44|985.94|0
1632188700000|2021-09-21 01:45:00|987.93|986.43|988.64|987.14|988.81|987.31|987.67|986.17|0
1632189000000|2021-09-21 01:50:00|988.66|987.16|987.95|986.45|988.81|987.31|987.95|986.45|0
1632189300000|2021-09-21 01:55:00|987.96|986.46|988.58|987.08|988.7|987.2|987.83|986.33|0
1632189600000|2021-09-21 02:00:00|988.59|987.09|988.88|987.38|989.2|987.7|988.26|986.76|0
1632189900000|2021-09-21 02:05:00|988.89|987.39|990.27|988.77|990.27|988.77|988.85|987.35|0
1632190200000|2021-09-21 02:10:00|990.26|988.76|992.73|991.23|992.84|991.34|990.23|988.73|0
1632190500000|2021-09-21 02:15:00|992.71|991.21|992.43|990.93|992.71|991.21|992.28|990.78|0
1632190800000|2021-09-21 02:20:00|992.44|990.94|992.56|991.06|992.61|991.11|992.31|990.81|0
1632191100000|2021-09-21 02:25:00|992.55|991.05|992.92|991.42|993.13|991.63|992.29|990.79|0
1632191400000|2021-09-21 02:30:00|992.97|991.47|992.17|990.67|992.97|991.47|992.06|990.56|0
1632191700000|2021-09-21 02:35:00|992.18|990.68|992.07|990.57|992.19|990.69|991.97|990.47|0
1632192000000|2021-09-21 02:40:00|992.06|990.56|992.41|990.91|992.52|991.02|991.96|990.46|0
1632192300000|2021-09-21 02:45:00|992.45|990.95|993.06|991.56|993.18|991.68|992.45|990.95|0
1632192600000|2021-09-21 02:50:00|993.08|991.58|993.05|991.55|993.17|991.67|992.93|991.43|0
1632192900000|2021-09-21 02:55:00|993.06|991.56|993.68|992.18|993.75|992.25|993.06|991.56|0
1632193200000|2021-09-21 03:00:00|993.7|992.2|993.39|991.89|993.74|992.24|993.29|991.79|0
1632193500000|2021-09-21 03:05:00|993.36|991.86|992.94|991.44|993.39|991.89|992.94|991.44|0
1632193800000|2021-09-21 03:10:00|992.95|991.45|993.17|991.67|993.24|991.74|992.79|991.29|0
1632194100000|2021-09-21 03:15:00|993.18|991.68|992.29|990.79|993.23|991.73|992.24|990.74|0
1632194400000|2021-09-21 03:20:00|992.27|990.77|992.59|991.09|992.66|991.16|992.02|990.52|0
1632194700000|2021-09-21 03:25:00|992.57|991.07|992.45|990.95|992.86|991.36|992.27|990.77|0
1632195000000|2021-09-21 03:30:00|992.44|990.94|992.67|991.17|992.78|991.28|992.34|990.84|0
1632195300000|2021-09-21 03:35:00|992.66|991.16|993.12|991.62|993.21|991.71|992.66|991.16|0
1632195600000|2021-09-21 03:40:00|993.11|991.61|993.17|991.67|993.17|991.67|992.91|991.41|0
1632195900000|2021-09-21 03:45:00|993.15|991.65|993.88|992.38|994.1|992.6|993.12|991.62|0
1632196200000|2021-09-21 03:50:00|993.89|992.39|993.89|992.39|993.95|992.45|993.67|992.17|0
1632196500000|2021-09-21 03:55:00|993.9|992.4|993.85|992.35|994.17|992.67|993.77|992.27|0
1632196800000|2021-09-21 04:00:00|993.81|992.31|993.83|992.33|994.05|992.55|993.72|992.22|0
1632197100000|2021-09-21 04:05:00|993.82|992.32|993.85|992.35|993.91|992.41|993.7|992.2|0
1632197400000|2021-09-21 04:10:00|993.87|992.37|994.13|992.63|994.13|992.63|993.87|992.37|0
1632197700000|2021-09-21 04:15:00|994.12|992.62|994.13|992.63|994.24|992.74|994.06|992.56|0
1632198000000|2021-09-21 04:20:00|994.14|992.64|994.36|992.86|994.47|992.97|994.13|992.63|0
1632198300000|2021-09-21 04:25:00|994.35|992.85|994.36|992.86|994.48|992.98|994.25|992.75|0
1632198600000|2021-09-21 04:30:00|994.34|992.84|994.04|992.54|994.36|992.86|993.98|992.48|0
1632198900000|2021-09-21 04:35:00|994.05|992.55|993.83|992.33|994.2|992.7|993.72|992.22|0
1632199200000|2021-09-21 04:40:00|993.82|992.32|993.94|992.44|994.06|992.56|993.82|992.32|0
1632199500000|2021-09-21 04:45:00|993.93|992.43|993.93|992.43|993.94|992.44|993.72|992.22|0
1632199800000|2021-09-21 04:50:00|993.98|992.48|994.15|992.65|994.16|992.66|993.93|992.43|0
1632200100000|2021-09-21 04:55:00|994.14|992.64|994.25|992.75|994.25|992.75|994.08|992.58|0
1632200400000|2021-09-21 05:00:00|994.24|992.74|994.22|992.72|994.29|992.79|994.02|992.52|0
1632200700000|2021-09-21 05:05:00|994.17|992.67|994.12|992.62|994.17|992.67|993.88|992.38|0
1632201000000|2021-09-21 05:10:00|994.14|992.64|993.5|992|994.7|993.2|993.4|991.9|0
1632201300000|2021-09-21 05:15:00|993.51|992.01|992.91|991.41|993.83|992.33|992.64|991.14|0
1632201600000|2021-09-21 05:20:00|992.94|991.44|992.58|991.08|993.07|991.57|992.41|990.91|0
1632201900000|2021-09-21 05:25:00|992.56|991.06|993.74|992.24|993.85|992.35|992.54|991.04|0
1632202200000|2021-09-21 05:30:00|993.73|992.23|993.75|992.25|993.82|992.32|993.4|991.9|0
1632202500000|2021-09-21 05:35:00|993.74|992.24|993.06|991.56|993.74|992.24|992.84|991.34|0
1632202800000|2021-09-21 05:40:00|993.05|991.55|992.99|991.49|993.17|991.67|992.61|991.11|0
1632203100000|2021-09-21 05:45:00|993.01|991.51|992.84|991.34|993.06|991.56|992.39|990.89|0
1632203400000|2021-09-21 05:50:00|992.81|991.31|991.92|990.42|993.02|991.52|991.91|990.41|0
1632203700000|2021-09-21 05:55:00|991.93|990.43|990.72|989.22|992.04|990.54|990.19|988.69|0
1632204000000|2021-09-21 06:00:00|990.66|989.16|991|989.5|991.58|990.08|989.96|988.46|0
1632204300000|2021-09-21 06:05:00|991.01|989.51|992.21|990.71|992.21|990.71|990.68|989.18|0
1632204600000|2021-09-21 06:10:00|992.24|990.74|994.55|993.05|994.65|993.15|992.24|990.74|0
1632204900000|2021-09-21 06:15:00|994.58|993.08|994.72|993.22|994.83|993.33|993.8|992.3|0
1632205200000|2021-09-21 06:20:00|994.73|993.23|994.29|992.79|994.82|993.32|993.98|992.48|0
1632205500000|2021-09-21 06:25:00|994.3|992.8|995.16|993.66|995.26|993.76|994.05|992.55|0
1632205800000|2021-09-21 06:30:00|995.15|993.65|995.01|993.51|995.83|994.33|994.85|993.35|0
1632206100000|2021-09-21 06:35:00|995.04|993.54|995.06|993.56|995.33|993.83|994.9|993.4|0
1632206400000|2021-09-21 06:40:00|995.07|993.57|993.94|992.44|995.22|993.72|993.78|992.28|0
1632206700000|2021-09-21 06:45:00|993.97|992.47|994.19|992.69|994.19|992.69|993.21|991.71|0
1632207000000|2021-09-21 06:50:00|994.16|992.66|994.28|992.78|994.9|993.4|993.56|992.06|0
1632207300000|2021-09-21 06:55:00|994.23|992.73|992.25|990.75|994.48|992.98|992.21|990.71|0
1632207600000|2021-09-21 07:00:00|992.21|990.71|994.31|992.81|1021.84|994.4|991.82|989.59|0
1632207900000|2021-09-21 07:05:00|994.25|992.75|994.89|990.09|995.44|993.94|990.49|987.59|111
1632208200000|2021-09-21 07:10:00|994.79|990.29|993.79|992.89|994.89|993.89|993.29|990.29|146
1632208500000|2021-09-21 07:15:00|993.69|993.19|996.39|994.99|996.39|994.99|993.69|992.69|35
1632208800000|2021-09-21 07:20:00|996.79|995.19|996.89|995.89|998.09|997.19|995.79|995.19|75
1632209100000|2021-09-21 07:25:00|996.79|995.79|997.09|995.59|997.09|995.79|995.09|994.29|34
1632209400000|2021-09-21 07:30:00|996.99|995.49|995.29|994.49|997.19|995.59|995.29|994.39|38
1632209700000|2021-09-21 07:35:00|995.19|994.39|994.69|993.69|996.09|995.09|994.59|993.49|10
1632210000000|2021-09-21 07:40:00|994.59|993.59|995.59|994.49|995.89|994.69|994.39|993.29|4
1632210300000|2021-09-21 07:45:00|995.99|994.59|995.39|994.59|995.99|995.19|995.29|994.29|2
1632210600000|2021-09-21 07:50:00|995.79|994.79|997.09|995.49|997.19|995.69|995.79|994.59|16
1632210900000|2021-09-21 07:55:00|996.99|995.59|997.39|996.39|997.79|996.79|996.69|995.59|29
1632211200000|2021-09-21 08:00:00|997.29|996.19|997.59|996.59|997.89|996.59|996.49|995.39|30
1632211500000|2021-09-21 08:05:00|997.69|996.69|997.79|996.69|998.09|996.99|997.49|996.69|10
1632211800000|2021-09-21 08:10:00|998.09|996.99|998.79|997.79|998.79|997.79|998.09|996.89|7
1632212100000|2021-09-21 08:15:00|998.59|997.99|998.79|998.19|998.79|998.19|998.59|997.99|29
1632212400000|2021-09-21 08:20:00|998.89|998.29|998.69|997.79|999.29|998.39|998.29|997.49|17
1632212700000|2021-09-21 08:25:00|998.59|997.99|998.49|997.89|999.49|998.59|998.29|997.49|88
1632213000000|2021-09-21 08:30:00|998.79|997.99|999.59|998.69|999.59|998.69|998.59|997.79|14
1632213300000|2021-09-21 08:35:00|999.49|998.29|1000.09|999.09|1000.19|999.09|998.79|997.79|3
1632213600000|2021-09-21 08:40:00|1000.19|999.29|998.99|998.39|1000.29|999.69|998.99|998.39|34
1632213900000|2021-09-21 08:45:00|999.39|998.49|999.29|998.39|999.69|998.69|998.59|997.99|96
1632214200000|2021-09-21 08:50:00|999.39|998.29|997.89|996.89|999.39|998.29|997.39|996.79|107
1632214500000|2021-09-21 08:55:00|997.99|996.79|997.19|996.29|998.09|996.99|997.09|996.19|113
1632214800000|2021-09-21 09:00:00|996.99|996.39|997.19|996.39|997.19|996.59|996.59|995.89|119
1632215100000|2021-09-21 09:05:00|997.09|995.99|996.69|995.89|997.19|996.59|996.39|995.79|85
1632215400000|2021-09-21 09:10:00|997.09|995.79|997.09|996.19|997.59|996.69|996.39|995.79|126
1632215700000|2021-09-21 09:15:00|996.99|996.09|997.79|997.09|997.89|997.09|996.79|996.09|3
1632216000000|2021-09-21 09:20:00|997.69|996.69|998.19|997.49|998.39|997.49|997.69|996.69|15
1632216300000|2021-09-21 09:25:00|997.99|997.09|998.99|997.59|999.09|998.19|997.99|997.09|7
1632216600000|2021-09-21 09:30:00|999.09|997.69|999.59|998.09|999.59|998.09|999.09|997.69|0
1632216900000|2021-09-21 09:35:00|999.69|998.69|1000.49|999.49|1000.49|999.69|999.59|998.69|105
1632217200000|2021-09-21 09:40:00|1001.09|999.39|1000.84|999.69|1001.09|999.99|1000.59|999.39|7
1632217500000|2021-09-21 09:45:00|1001.09|999.79|1000.84|999.89|1001.34|1000.09|1000.84|999.69|5
1632217800000|2021-09-21 09:50:00|1001.34|999.79|1001.59|1000.34|1001.59|1000.59|1001.34|999.79|9
1632218100000|2021-09-21 09:55:00|1001.84|1000.59|1002.34|1001.34|1002.34|1001.34|1001.59|1000.59|38
1632218400000|2021-09-21 10:00:00|1002.59|1001.59|1002.59|1001.59|1002.84|1001.84|1002.34|1001.09|4
1632218700000|2021-09-21 10:05:00|1002.84|1001.84|1003.34|1002.59|1003.34|1002.59|1002.84|1001.84|11
1632219000000|2021-09-21 10:10:00|1003.09|1002.34|1002.09|1001.09|1003.34|1002.34|1002.09|1001.09|14
1632219300000|2021-09-21 10:15:00|1002.34|1001.34|1002.59|1001.59|1002.84|1001.84|1002.34|1001.34|3
1632219600000|2021-09-21 10:20:00|1002.84|1001.84|1003.09|1002.09|1003.34|1002.34|1002.59|1001.84|11
1632219900000|2021-09-21 10:25:00|1002.84|1001.84|1002.34|1001.09|1003.09|1002.09|1002.34|1001.09|17
1632220200000|2021-09-21 10:30:00|1002.09|1001.34|1001.59|1000.59|1002.09|1001.34|1001.59|1000.59|13
1632220500000|2021-09-21 10:35:00|1001.84|1000.84|1002.34|1001.34|1002.34|1001.59|1001.84|1000.84|8
1632220800000|2021-09-21 10:40:00|1002.09|1001.09|1002.09|1001.09|1002.59|1001.59|1001.84|1001.09|3
1632221100000|2021-09-21 10:45:00|1001.84|1001.34|1002.59|1001.34|1002.59|1001.34|1001.84|1000.84|2
1632221400000|2021-09-21 10:50:00|1002.34|1001.59|1002.84|1002.09|1003.09|1002.09|1002.34|1001.59|0
1632221700000|2021-09-21 10:55:00|1002.59|1001.84|1002.59|1001.59|1002.84|1002.09|1002.59|1001.59|0
1632222000000|2021-09-21 11:00:00|1002.84|1001.84|1002.84|1001.84|1002.84|1002.09|1002.59|1001.59|4
1632222300000|2021-09-21 11:05:00|1002.59|1002.09|1002.59|1001.59|1002.84|1002.09|1002.34|1001.59|4
1632222600000|2021-09-21 11:10:00|1002.84|1001.84|1002.34|1001.59|1003.09|1001.84|1002.34|1001.34|0
1632222900000|2021-09-21 11:15:00|1002.59|1001.34|1002.59|1001.59|1002.84|1001.59|1002.59|1001.34|2
1632223200000|2021-09-21 11:20:00|1002.84|1001.84|1002.84|1001.84|1003.09|1002.09|1002.59|1001.84|7
1632223500000|2021-09-21 11:25:00|1003.09|1002.09|1002.84|1001.84|1003.09|1002.09|1002.59|1001.59|2
1632223800000|2021-09-21 11:30:00|1002.59|1001.59|1002.59|1001.59|1002.84|1001.84|1002.34|1001.59|1
1632224100000|2021-09-21 11:35:00|1002.84|1001.84|1002.34|1001.09|1003.09|1002.09|1002.09|1000.84|11
1632224400000|2021-09-21 11:40:00|1002.41|1001.16|1002.41|1001.16|1002.66|1001.66|1002.16|1001.16|13
1632224700000|2021-09-21 11:45:00|1002.16|1000.91|1002.16|1000.91|1002.66|1001.41|1001.91|1000.91|1
1632225000000|2021-09-21 11:50:00|1002.66|1001.16|1002.41|1001.16|1002.66|1001.66|1002.41|1001.16|5
1632225300000|2021-09-21 11:55:00|1002.66|1001.41|1002.66|1001.41|1002.66|1001.66|1002.41|1001.16|5
1632225600000|2021-09-21 12:00:00|1002.41|1001.16|1002.16|1000.91|1002.66|1001.41|1002.16|1000.91|0
1632225900000|2021-09-21 12:05:00|1002.41|1001.16|1002.66|1001.66|1002.91|1002.16|1002.16|1001.16|6
1632226200000|2021-09-21 12:10:00|1002.41|1001.41|999.56|998.56|1002.41|1001.66|999.36|998.36|127
1632226500000|2021-09-21 12:15:00|999.46|998.46|999.96|998.86|1000.91|999.76|998.96|997.96|42
1632226800000|2021-09-21 12:20:00|1000.06|998.96|999.56|998.46|1000.16|999.16|998.76|997.96|55
1632227100000|2021-09-21 12:25:00|999.16|998.56|998.86|996.96|1000.06|998.96|997.86|996.86|15
1632227400000|2021-09-21 12:30:00|998.96|997.06|998.36|997.56|999.36|998.66|998.06|997.06|24
1632227700000|2021-09-21 12:35:00|998.16|997.66|998.66|997.76|998.86|998.06|998.16|997.36|10
1632228000000|2021-09-21 12:40:00|998.56|997.86|998.76|997.66|999.16|998.36|998.06|997.36|65
1632228300000|2021-09-21 12:45:00|998.66|997.76|1000.16|999.46|1000.16|999.46|998.66|997.76|98
1632228600000|2021-09-21 12:50:00|1000.06|999.06|999.36|998.76|1000.26|999.56|999.36|998.76|84
1632228900000|2021-09-21 12:55:00|999.26|998.36|998.66|998.06|999.36|998.56|998.66|997.96|39
1632229200000|2021-09-21 13:00:00|998.76|997.56|999.06|998.36|999.26|998.66|998.36|997.36|20
1632229500000|2021-09-21 13:05:00|998.96|998.46|999.06|997.96|999.06|998.46|998.26|997.36|16
1632229800000|2021-09-21 13:10:00|998.96|998.06|999.16|998.36|999.46|998.46|998.86|998.06|4
1632230100000|2021-09-21 13:15:00|999.26|998.26|999.26|998.56|999.46|998.76|998.76|997.96|39
1632230400000|2021-09-21 13:20:00|999.16|998.66|998.46|997.66|999.26|998.66|998.46|997.56|38
1632230700000|2021-09-21 13:25:00|998.36|997.36|999.76|998.86|999.96|998.86|998.36|997.26|2
1632231000000|2021-09-21 13:30:00|999.86|998.96|998.86|998.06|1000.26|999.26|998.16|997.56|35
1632231300000|2021-09-21 13:35:00|998.66|998.16|999.56|998.46|1000.36|999.36|998.66|998.16|19
1632231600000|2021-09-21 13:40:00|999.66|998.56|999.46|998.46|999.76|998.76|998.26|997.26|0
1632231900000|2021-09-21 13:45:00|999.56|998.56|1000.16|999.06|1000.36|999.46|999.36|998.26|2
1632232200000|2021-09-21 13:50:00|1000.06|998.96|998.96|997.96|1000.06|998.96|998.66|997.86|21
1632232500000|2021-09-21 13:55:00|999.06|998.06|996.86|995.86|999.56|998.46|996.66|995.66|42
1632232800000|2021-09-21 14:00:00|996.96|995.96|995.66|994.56|997.36|996.26|995.46|994.36|5
1632233100000|2021-09-21 14:05:00|995.56|994.66|993.86|992.76|995.86|994.86|993.66|992.76|75
1632233400000|2021-09-21 14:10:00|993.76|992.86|993.76|992.76|994.36|993.36|993.56|992.66|139
1632233700000|2021-09-21 14:15:00|993.66|992.66|994.81|993.31|994.81|993.31|991.97|990.87|95
1632234000000|2021-09-21 14:20:00|994.85|993.35|993.73|992.23|995.09|993.59|993.6|992.1|6
1632234300000|2021-09-21 14:25:00|993.75|992.25|995.07|993.57|995.15|993.65|993.23|991.73|224
1632234600000|2021-09-21 14:30:00|995.1|993.6|994.82|993.32|995.63|994.13|994.28|992.78|133
1632234900000|2021-09-21 14:35:00|994.77|993.27|995.4|993.9|995.49|993.99|994.03|992.53|0
1632235200000|2021-09-21 14:40:00|995.43|993.93|994.68|993.18|995.7|994.2|994.64|993.14|0
1632235500000|2021-09-21 14:45:00|994.66|993.16|992.37|990.87|995.03|993.53|992.34|990.84|0
1632235800000|2021-09-21 14:50:00|992.39|990.89|991.51|990.01|992.44|990.94|991.17|989.67|0
1632236100000|2021-09-21 14:55:00|991.47|989.97|991.63|990.13|992.09|990.59|991.22|989.72|0
1632236400000|2021-09-21 15:00:00|991.61|990.11|992.1|990.6|992.24|990.74|990.65|989.15|0
1632236700000|2021-09-21 15:05:00|992.09|990.59|993.9|992.4|993.98|992.48|991.96|990.46|0
1632237000000|2021-09-21 15:10:00|993.88|992.38|994.25|992.75|994.48|992.98|993.35|991.85|0
1632237300000|2021-09-21 15:15:00|994.27|992.77|993.76|992.26|994.38|992.88|993.4|991.9|0
1632237600000|2021-09-21 15:20:00|993.75|992.25|993.1|991.6|993.88|992.38|993.02|991.52|0
1632237900000|2021-09-21 15:25:00|993.09|991.59|993.12|991.62|994.12|992.62|992.62|991.12|0
1632238200000|2021-09-21 15:30:00|993.14|991.64|995.93|994.43|995.99|994.49|993.06|991.56|0
1632238500000|2021-09-21 15:35:00|995.89|994.39|995.87|994.37|996.48|994.98|995.82|994.32|0
1632238800000|2021-09-21 15:40:00|995.95|994.45|996.36|994.86|996.48|994.98|995.6|994.1|0
1632239100000|2021-09-21 15:45:00|996.38|994.88|996.53|995.03|996.71|995.21|996.26|994.76|0
1632239400000|2021-09-21 15:50:00|996.51|995.01|996.21|994.71|996.58|995.08|996.14|994.64|0
1632239700000|2021-09-21 15:55:00|996.2|994.7|996.16|994.66|996.46|994.96|996.02|994.52|0
1632240000000|2021-09-21 16:00:00|996.18|994.68|997.01|995.51|997.33|995.83|996.05|994.55|0
1632240300000|2021-09-21 16:05:00|997.03|995.53|997.32|995.82|997.61|996.11|996.74|995.24|0
1632240600000|2021-09-21 16:10:00|997.36|995.86|997.64|996.14|997.73|996.23|997.16|995.66|0
1632240900000|2021-09-21 16:15:00|997.63|996.13|997.01|995.51|997.71|996.21|996.95|995.45|0
1632241200000|2021-09-21 16:20:00|997.03|995.53|996.99|995.49|997.45|995.95|996.83|995.33|0
1632241500000|2021-09-21 16:25:00|997.01|995.51|996.62|995.12|997.29|995.79|996.61|995.11|0
1632241800000|2021-09-21 16:30:00|996.63|995.13|997.02|995.52|997.13|995.63|996.27|994.77|0
1632242100000|2021-09-21 16:35:00|997|995.5|997.1|995.6|997.21|995.71|996.62|995.12|0
1632242400000|2021-09-21 16:40:00|997.09|995.59|997.15|995.65|997.39|995.89|996.8|995.3|0
1632242700000|2021-09-21 16:45:00|997.13|995.63|996.9|995.4|997.38|995.88|996.73|995.23|0
1632243000000|2021-09-21 16:50:00|996.88|995.38|995.54|994.04|996.88|995.38|995.16|993.66|0
1632243300000|2021-09-21 16:55:00|995.58|994.08|995.9|994.4|996.32|994.82|995.52|994.02|0
1632243600000|2021-09-21 17:00:00|995.92|994.42|995.49|993.99|996.32|994.82|995.07|993.57|0
1632243900000|2021-09-21 17:05:00|995.5|994|995.56|994.06|996|994.5|995.12|993.62|0
1632244200000|2021-09-21 17:10:00|995.6|994.1|995.29|993.79|995.88|994.38|995.29|993.79|0
1632244500000|2021-09-21 17:15:00|995.31|993.81|995.64|994.14|995.64|994.14|994.92|993.42|0
1632244800000|2021-09-21 17:20:00|995.62|994.12|994.53|993.03|995.82|994.32|994.39|992.89|0
1632245100000|2021-09-21 17:25:00|994.54|993.04|993.91|992.41|994.59|993.09|993.83|992.33|0
1632245400000|2021-09-21 17:30:00|993.92|992.42|993.96|992.46|994.28|992.78|993.63|992.13|0
1632245700000|2021-09-21 17:35:00|993.92|992.42|994.44|992.94|994.56|993.06|993.7|992.2|0
1632246000000|2021-09-21 17:40:00|994.46|992.96|993.78|992.28|994.54|993.04|993.73|992.23|0
1632246300000|2021-09-21 17:45:00|993.8|992.3|994.18|992.68|994.24|992.74|993.47|991.97|0
1632246600000|2021-09-21 17:50:00|994.17|992.67|993.23|991.73|994.57|993.07|992.93|991.43|0
1632246900000|2021-09-21 17:55:00|993.22|991.72|993.63|992.13|993.65|992.15|993.08|991.58|0
1632247200000|2021-09-21 18:00:00|993.65|992.15|994.17|992.67|994.42|992.92|993.52|992.02|0
1632247500000|2021-09-21 18:05:00|994.21|992.71|994.33|992.83|994.5|993|994.18|992.68|0
1632247800000|2021-09-21 18:10:00|994.32|992.82|994.09|992.59|994.45|992.95|993.88|992.38|0
1632248100000|2021-09-21 18:15:00|994.07|992.57|993.55|992.05|994.33|992.83|993.46|991.96|0
1632248400000|2021-09-21 18:20:00|993.57|992.07|992.96|991.46|993.57|992.07|992.82|991.32|0
1632248700000|2021-09-21 18:25:00|992.94|991.44|992.6|991.1|993.07|991.57|992.37|990.87|0
1632249000000|2021-09-21 18:30:00|992.62|991.12|993.52|992.02|993.65|992.15|992.45|990.95|0
1632249300000|2021-09-21 18:35:00|993.5|992|993.65|992.15|993.83|992.33|993.24|991.74|0
1632249600000|2021-09-21 18:40:00|993.67|992.17|993.87|992.37|994.1|992.6|993.53|992.03|0
1632249900000|2021-09-21 18:45:00|993.79|992.29|994.08|992.58|994.18|992.68|993.57|992.07|0
1632250200000|2021-09-21 18:50:00|994.1|992.6|995.31|993.81|996.22|994.72|994.1|992.6|0
1632250500000|2021-09-21 18:55:00|995.33|993.83|994.81|993.31|995.44|993.94|994.61|993.11|0
1632250800000|2021-09-21 19:00:00|994.83|993.33|995.26|993.76|995.9|994.4|994.81|993.31|0
1632251100000|2021-09-21 19:05:00|995.28|993.78|995.25|993.75|995.73|994.23|995.11|993.61|0
1632251400000|2021-09-21 19:10:00|995.26|993.76|995.94|994.44|996.04|994.54|995|993.5|0
1632251700000|2021-09-21 19:15:00|995.93|994.43|995.06|993.56|996.69|995.19|995.06|993.56|0
1632252000000|2021-09-21 19:20:00|995.08|993.58|995.76|994.26|996.08|994.58|995.08|993.58|0
1632252300000|2021-09-21 19:25:00|995.74|994.24|996.06|994.56|996.31|994.81|995.63|994.13|0
1632252600000|2021-09-21 19:30:00|996.02|994.52|996.06|994.56|996.39|994.89|995.76|994.26|0
1632252900000|2021-09-21 19:35:00|996.07|994.57|995.37|993.87|996.25|994.75|995.28|993.78|0
1632253200000|2021-09-21 19:40:00|995.28|993.78|995.5|994|996|994.5|995.08|993.58|0
1632253500000|2021-09-21 19:45:00|995.46|993.96|994.2|992.7|995.46|993.96|994.17|992.67|0
1632253800000|2021-09-21 19:50:00|994.28|992.78|993.77|992.27|994.7|993.2|993.66|992.16|0
1632254100000|2021-09-21 19:55:00|993.79|992.29|992.62|991.12|993.79|992.29|992.21|990.71|0
1632254400000|2021-09-21 20:00:00|992.61|991.11|991.9|990.4|992.82|991.32|991.7|990.2|0
1632254700000|2021-09-21 20:05:00|991.88|990.38|991.24|989.74|992.05|990.55|991.24|989.74|0
1632255000000|2021-09-21 20:10:00|991.19|989.69|990.83|989.33|991.29|989.79|990.34|988.84|0
1632255300000|2021-09-21 20:15:00|990.84|989.34|990.63|989.13|990.89|989.39|990.54|989.04|0
1632255600000|2021-09-21 20:20:00|990.58|989.08|990.38|988.88|990.58|989.08|990.12|988.62|0
1632255900000|2021-09-21 20:25:00|990.37|988.87|990.79|989.29|990.83|989.33|989.83|988.33|0
1632256200000|2021-09-21 20:30:00|990.8|989.3|991.32|989.82|991.6|990.1|990.8|989.3|0
1632256500000|2021-09-21 20:35:00|991.27|989.77|990.91|989.41|991.27|989.77|990.91|989.41|0
1632256800000|2021-09-21 20:40:00|990.89|989.39|991.13|989.63|991.13|989.63|990.77|989.27|0
1632257100000|2021-09-21 20:45:00|991.14|989.64|991.37|989.87|991.37|989.87|990.77|989.27|0
1632257400000|2021-09-21 20:50:00|991.36|989.86|991.42|989.92|991.42|989.92|991.17|989.67|0
1632257700000|2021-09-21 20:55:00|991.4|989.9|991.33|989.83|991.4|989.9|991.17|989.67|0
1632258000000|2021-09-21 21:00:00|991.32|989.82|991.39|989.89|991.42|989.92|991.32|989.82|0
1632258300000|2021-09-21 21:05:00|991.4|989.9|991.47|989.97|991.5|990|991.4|989.9|0
1632258600000|2021-09-21 21:10:00|991.48|989.98|991.55|990.05|991.58|990.08|991.48|989.98|0
1632258900000|2021-09-21 21:15:00|991.53|990.03|991.52|990.02|991.58|990.08|991.47|989.97|0
1632259200000|2021-09-21 21:20:00|991.5|990|991.47|989.97|991.5|990|991.44|989.94|0
1632259500000|2021-09-21 21:25:00|991.48|989.98|991.45|989.95|991.48|989.98|991.44|989.94|0
1632259800000|2021-09-21 21:30:00|991.44|989.94|991.3|989.8|991.44|989.94|991.3|989.8|0
1632260400000|2021-09-21 21:40:00|991.34|989.84|991.34|989.84|991.4|989.9|991.34|989.84|0
1632260700000|2021-09-21 21:45:00|991.35|989.85|991.34|989.84|991.35|989.85|991.34|989.84|0
1632261000000|2021-09-21 21:50:00|991.32|989.82|991.34|989.84|991.39|989.89|991.3|989.8|0
1632261300000|2021-09-21 21:55:00|991.35|989.85|991.35|989.85|991.39|989.89|991.34|989.84|0
1632261600000|2021-09-21 22:00:00|991.34|989.84|991.48|989.98|991.72|990.22|991.34|989.84|0
1632261900000|2021-09-21 22:05:00|991.49|989.99|991.78|990.28|991.88|990.38|991.49|989.99|0
1632262200000|2021-09-21 22:10:00|991.79|990.29|991.68|990.18|991.94|990.44|991.62|990.12|0
1632262500000|2021-09-21 22:15:00|991.69|990.19|991.27|989.77|991.72|990.22|991.17|989.67|0
1632262800000|2021-09-21 22:20:00|991.28|989.78|991.13|989.63|991.32|989.82|990.77|989.27|0
1632263100000|2021-09-21 22:25:00|991.12|989.62|991.01|989.51|991.32|989.82|990.97|989.47|0
1632263400000|2021-09-21 22:30:00|991.03|989.53|991.37|989.87|991.52|990.02|991.03|989.53|0
1632263700000|2021-09-21 22:35:00|991.42|989.92|991.17|989.67|991.42|989.92|991.13|989.63|0
1632264000000|2021-09-21 22:40:00|991.16|989.66|991.13|989.63|991.17|989.67|990.97|989.47|0
1632264300000|2021-09-21 22:45:00|991.12|989.62|991.37|989.87|991.37|989.87|991.07|989.57|0
1632264600000|2021-09-21 22:50:00|991.36|989.86|991.32|989.82|991.48|989.98|991.32|989.82|0
1632264900000|2021-09-21 22:55:00|991.27|989.77|990.91|989.41|991.37|989.87|990.81|989.31|0
1632265200000|2021-09-21 23:00:00|990.92|989.42|990.56|989.06|991.01|989.51|990.46|988.96|0
1632265500000|2021-09-21 23:05:00|990.57|989.07|991.09|989.59|991.17|989.67|990.56|989.06|0
1632265800000|2021-09-21 23:10:00|991.07|989.57|990.91|989.41|991.23|989.73|990.77|989.27|0
1632266100000|2021-09-21 23:15:00|990.89|989.39|991.32|989.82|991.37|989.87|990.87|989.37|0
1632266400000|2021-09-21 23:20:00|991.27|989.77|991.01|989.51|991.42|989.92|991.01|989.51|0
1632266700000|2021-09-21 23:25:00|990.99|989.49|991.05|989.55|991.42|989.92|990.91|989.41|0
1632267000000|2021-09-21 23:30:00|991.07|989.57|991.07|989.57|991.37|989.87|990.81|989.31|0
1632267300000|2021-09-21 23:35:00|991.08|989.58|991.14|989.64|991.17|989.67|990.77|989.27|0
1632267600000|2021-09-21 23:40:00|991.17|989.67|990.91|989.41|991.23|989.73|990.77|989.27|0
1632267900000|2021-09-21 23:45:00|990.9|989.4|990.77|989.27|991.07|989.57|990.77|989.27|0
1632268200000|2021-09-21 23:50:00|990.75|989.25|990.42|988.92|990.75|989.25|990.2|988.7|0
1632268500000|2021-09-21 23:55:00|990.41|988.91|990.3|988.8|990.46|988.96|990.2|988.7|0
1632268800000|2021-09-22 00:00:00|990.28|988.78|989.59|988.09|990.28|988.78|989.19|987.69|0
1632269100000|2021-09-22 00:05:00|989.6|988.1|988.64|987.14|989.65|988.15|988.64|987.14|0
1632269400000|2021-09-22 00:10:00|988.65|987.15|988.64|987.14|988.68|987.18|988.23|986.73|0
1632269700000|2021-09-22 00:15:00|988.65|987.15|990.66|989.16|990.8|989.3|988.58|987.08|0
1632270000000|2021-09-22 00:20:00|990.67|989.17|990.96|989.46|991.27|989.77|990.66|989.16|0
1632270300000|2021-09-22 00:25:00|990.95|989.45|991.25|989.75|991.48|989.98|990.95|989.45|0
1632270600000|2021-09-22 00:30:00|991.27|989.77|991.13|989.63|991.57|990.07|991.04|989.54|0
1632270900000|2021-09-22 00:35:00|991.12|989.62|991.34|989.84|991.51|990.01|990.88|989.38|0
1632271200000|2021-09-22 00:40:00|991.31|989.81|990.82|989.32|991.39|989.89|990.52|989.02|0
1632271500000|2021-09-22 00:45:00|990.79|989.29|990.92|989.42|991.28|989.78|990.6|989.1|0
1632271800000|2021-09-22 00:50:00|990.97|989.47|990.48|988.98|990.97|989.47|990.39|988.89|0
1632272100000|2021-09-22 00:55:00|990.49|988.99|989.91|988.41|990.5|989|989.74|988.24|0
1632272400000|2021-09-22 01:00:00|989.9|988.4|989.49|987.99|989.93|988.43|989.39|987.89|0
1632272700000|2021-09-22 01:05:00|989.51|988.01|992.55|991.05|992.75|991.25|989.17|987.67|0
1632273000000|2021-09-22 01:10:00|992.56|991.06|994.32|992.82|994.54|993.04|992.56|991.06|0
1632273300000|2021-09-22 01:15:00|994.34|992.84|994.36|992.86|995.77|994.27|994.19|992.69|0
1632273600000|2021-09-22 01:20:00|994.38|992.88|995.81|994.31|995.86|994.36|994.37|992.87|0
1632273900000|2021-09-22 01:25:00|995.8|994.3|996.3|994.8|996.45|994.95|995.45|993.95|0
1632274200000|2021-09-22 01:30:00|996.32|994.82|996.15|994.65|997.22|995.72|995.95|994.45|0
1632274500000|2021-09-22 01:35:00|996.11|994.61|996.1|994.6|996.68|995.18|995.67|994.17|0
1632274800000|2021-09-22 01:40:00|996.15|994.65|996.17|994.67|996.33|994.83|995.91|994.41|0
1632275100000|2021-09-22 01:45:00|996.19|994.69|996.51|995.01|996.95|995.45|996.02|994.52|0
1632275400000|2021-09-22 01:50:00|996.52|995.02|995.81|994.31|996.84|995.34|995.6|994.1|0
1632275700000|2021-09-22 01:55:00|995.82|994.32|995.23|993.73|995.92|994.42|995.01|993.51|0
1632276000000|2021-09-22 02:00:00|995.22|993.72|993.89|992.39|995.44|993.94|993.74|992.24|0
1632276300000|2021-09-22 02:05:00|993.91|992.41|993.83|992.33|994.13|992.63|992.79|991.29|0
1632276600000|2021-09-22 02:10:00|993.82|992.32|994.54|993.04|994.8|993.3|993.56|992.06|0
1632276900000|2021-09-22 02:15:00|994.53|993.03|994.82|993.32|995.16|993.66|994.2|992.7|0
1632277200000|2021-09-22 02:20:00|994.84|993.34|994.84|993.34|995.02|993.52|994.67|993.17|0
1632277500000|2021-09-22 02:25:00|994.86|993.36|995.11|993.61|995.12|993.62|994.82|993.32|0
1632277800000|2021-09-22 02:30:00|995.08|993.58|994.59|993.09|995.08|993.58|994.29|992.79|0
1632278100000|2021-09-22 02:35:00|994.6|993.1|994.71|993.21|994.8|993.3|994.02|992.52|0
1632278400000|2021-09-22 02:40:00|994.72|993.22|994.91|993.41|995.02|993.52|994.71|993.21|0
1632278700000|2021-09-22 02:45:00|994.92|993.42|995.16|993.66|995.22|993.72|994.5|993|0
1632279000000|2021-09-22 02:50:00|995.17|993.67|995.26|993.76|995.79|994.29|995.11|993.61|0
1632279300000|2021-09-22 02:55:00|995.25|993.75|995.57|994.07|995.87|994.37|994.85|993.35|0
1632279600000|2021-09-22 03:00:00|995.56|994.06|995.2|993.7|995.59|994.09|995.1|993.6|0
1632279900000|2021-09-22 03:05:00|995.19|993.69|995.62|994.12|995.82|994.32|995.1|993.6|0
1632280200000|2021-09-22 03:10:00|995.63|994.13|995.87|994.37|996.14|994.64|995.21|993.71|0
1632280500000|2021-09-22 03:15:00|995.88|994.38|995.82|994.32|995.94|994.44|995.43|993.93|0
1632280800000|2021-09-22 03:20:00|995.83|994.33|995.75|994.25|996.13|994.63|995.64|994.14|0
1632281100000|2021-09-22 03:25:00|995.73|994.23|995.74|994.24|995.79|994.29|995.59|994.09|0
1632281400000|2021-09-22 03:30:00|995.75|994.25|995.54|994.04|995.75|994.25|995.14|993.64|0
1632281700000|2021-09-22 03:35:00|995.53|994.03|994.95|993.45|995.54|994.04|994.91|993.41|0
1632282000000|2021-09-22 03:40:00|994.93|993.43|994.91|993.41|995.12|993.62|994.7|993.2|0
1632282300000|2021-09-22 03:45:00|994.89|993.39|994.92|993.42|995.07|993.57|994.61|993.11|0
1632282600000|2021-09-22 03:50:00|994.91|993.41|995.04|993.54|995.24|993.74|994.82|993.32|0
1632282900000|2021-09-22 03:55:00|995.05|993.55|994.53|993.03|995.08|993.58|994.06|992.56|0
1632283200000|2021-09-22 04:00:00|994.54|993.04|994.63|993.13|994.7|993.2|994.48|992.98|0
1632283500000|2021-09-22 04:05:00|994.62|993.12|994.53|993.03|994.71|993.21|994.48|992.98|0
1632283800000|2021-09-22 04:10:00|994.54|993.04|994.6|993.1|994.61|993.11|994.3|992.8|0
1632284100000|2021-09-22 04:15:00|994.61|993.11|994.7|993.2|994.71|993.21|994.49|992.99|0
1632284400000|2021-09-22 04:20:00|994.69|993.19|994.59|993.09|994.8|993.3|994.48|992.98|0
1632284700000|2021-09-22 04:25:00|994.6|993.1|994.9|993.4|994.91|993.41|994.5|993|0
1632285000000|2021-09-22 04:30:00|994.91|993.41|994.7|993.2|994.91|993.41|994.59|993.09|0
1632285300000|2021-09-22 04:35:00|994.73|993.23|994.34|992.84|994.8|993.3|994.3|992.8|0
1632285600000|2021-09-22 04:40:00|994.36|992.86|994.41|992.91|994.5|993|994.3|992.8|0
1632285900000|2021-09-22 04:45:00|994.39|992.89|995.26|993.76|995.37|993.87|994.3|992.8|0
1632286200000|2021-09-22 04:50:00|995.24|993.74|995.56|994.06|995.62|994.12|994.96|993.46|0
1632286500000|2021-09-22 04:55:00|995.58|994.08|995.52|994.02|996|994.5|995.47|993.97|0
1632286800000|2021-09-22 05:00:00|995.51|994.01|996.55|995.05|996.55|995.05|995.42|993.92|0
1632287100000|2021-09-22 05:05:00|996.54|995.04|996.74|995.24|996.83|995.33|995.95|994.45|0
1632287400000|2021-09-22 05:10:00|996.75|995.25|997.03|995.53|997.03|995.53|996.47|994.97|0
1632287700000|2021-09-22 05:15:00|997.04|995.54|997.57|996.07|997.57|996.07|996.78|995.28|0
1632288000000|2021-09-22 05:20:00|997.59|996.09|997.75|996.25|998.18|996.68|997.59|996.09|0
1632288300000|2021-09-22 05:25:00|997.84|996.34|997.85|996.35|998.49|996.99|997.71|996.21|0
1632288600000|2021-09-22 05:30:00|997.87|996.37|997.24|995.74|998.03|996.53|997.24|995.74|0
1632288900000|2021-09-22 05:35:00|997.26|995.76|997.65|996.15|997.75|996.25|997.02|995.52|0
1632289200000|2021-09-22 05:40:00|997.66|996.16|997.62|996.12|997.8|996.3|997.02|995.52|0
1632289500000|2021-09-22 05:45:00|997.59|996.09|997.66|996.16|997.71|996.21|997.5|996|0
1632289800000|2021-09-22 05:50:00|997.68|996.18|998.07|996.57|998.27|996.77|997.58|996.08|0
1632290100000|2021-09-22 05:55:00|998.05|996.55|997.23|995.73|998.08|996.58|997.14|995.64|0
1632290400000|2021-09-22 06:00:00|997.27|995.77|997.88|996.38|999.06|997.56|997.27|995.77|0
1632290700000|2021-09-22 06:05:00|997.89|996.39|998.19|996.69|998.57|997.07|997.58|996.08|0
1632291000000|2021-09-22 06:10:00|998.18|996.68|999.19|997.69|999.28|997.78|998.07|996.57|0
1632291300000|2021-09-22 06:15:00|999.18|997.68|999.98|998.48|999.99|998.49|999.18|997.68|0
1632291600000|2021-09-22 06:20:00|999.96|998.46|999.89|998.39|1000.46|998.96|999.73|998.23|0
1632291900000|2021-09-22 06:25:00|999.88|998.38|999.43|997.93|1000.15|998.65|999.41|997.91|0
1632292200000|2021-09-22 06:30:00|999.45|997.95|1000.69|999.19|1000.7|999.2|999.22|997.72|0
1632292500000|2021-09-22 06:35:00|1000.72|999.22|1001.06|999.56|1001.45|999.95|1000.68|999.18|0
1632292800000|2021-09-22 06:40:00|1001.03|999.53|1000.65|999.15|1001.24|999.74|1000.34|998.84|0
1632293100000|2021-09-22 06:45:00|1000.55|999.05|1001.92|1000.42|1001.93|1000.43|1000.08|998.58|0
1632293400000|2021-09-22 06:50:00|1001.91|1000.41|1001.24|999.74|1002.02|1000.52|1001.13|999.63|0
1632293700000|2021-09-22 06:55:00|1001.25|999.75|1001.52|1000.02|1001.91|1000.41|1000.66|999.16|0
1632294000000|2021-09-22 07:00:00|1001.51|1000.01|1003.92|1003.17|1005.42|1003.17|1001.11|999.61|2
1632294300000|2021-09-22 07:05:00|1004.67|1002.67|1005.42|1004.42|1005.67|1004.67|1004.67|1002.67|137
1632294600000|2021-09-22 07:10:00|1005.17|1004.17|1005.42|1004.17|1005.92|1004.92|1004.92|1003.67|80
1632294900000|2021-09-22 07:15:00|1005.17|1004.42|1005.17|1004.17|1005.92|1005.17|1005.17|1003.92|125
1632295200000|2021-09-22 07:20:00|1004.92|1004.42|1005.92|1004.67|1005.92|1005.17|1004.42|1003.67|72
1632295500000|2021-09-22 07:25:00|1005.67|1004.92|1005.42|1004.17|1006.67|1005.42|1005.17|1003.92|78
1632295800000|2021-09-22 07:30:00|1005.67|1004.42|1005.67|1004.67|1005.92|1004.92|1005.42|1004.17|11
1632296100000|2021-09-22 07:35:00|1005.92|1004.42|1006.42|1005.42|1006.67|1005.92|1005.67|1004.42|34
1632296400000|2021-09-22 07:40:00|1006.6|1005.6|1006.35|1005.6|1006.6|1005.85|1006.35|1005.1|26
1632296700000|2021-09-22 07:45:00|1006.85|1005.85|1006.35|1005.6|1007.1|1006.35|1006.35|1005.1|32
1632297000000|2021-09-22 07:50:00|1006.85|1006.1|1005.6|1004.85|1006.85|1006.1|1005.1|1004.1|43
1632297300000|2021-09-22 07:55:00|1005.85|1004.35|1005.35|1004.35|1006.1|1005.1|1005.35|1004.1|8
1632297600000|2021-09-22 08:00:00|1005.1|1004.1|1005.35|1004.6|1006.35|1005.6|1005.1|1003.85|6
1632297900000|2021-09-22 08:05:00|1005.6|1004.85|1006.35|1005.1|1006.6|1005.35|1005.6|1004.6|9
1632298200000|2021-09-22 08:10:00|1006.6|1005.35|1006.35|1004.85|1006.6|1005.35|1005.6|1004.35|3
1632298500000|2021-09-22 08:15:00|1006.1|1005.1|1007.6|1006.35|1007.85|1006.6|1006.1|1004.85|7
1632298800000|2021-09-22 08:20:00|1007.85|1006.6|1005.6|1004.6|1007.85|1006.85|1005.6|1004.6|8
1632299100000|2021-09-22 08:25:00|1005.35|1004.1|1004.85|1003.6|1005.6|1004.35|1004.6|1003.6|2
1632299400000|2021-09-22 08:30:00|1004.6|1003.35|1004.35|1003.1|1004.6|1003.6|1004.1|1002.85|7
1632299700000|2021-09-22 08:35:00|1004.1|1003.35|1004.35|1003.35|1004.35|1003.6|1003.6|1002.35|5
1632300000000|2021-09-22 08:40:00|1004.6|1003.6|1006.6|1005.35|1006.6|1005.35|1004.35|1003.6|10
1632300300000|2021-09-22 08:45:00|1006.85|1005.6|1007.6|1006.6|1007.85|1006.85|1006.85|1005.6|11
1632300600000|2021-09-22 08:50:00|1007.85|1006.85|1007.85|1006.85|1008.85|1007.85|1007.85|1006.6|11
1632300900000|2021-09-22 08:55:00|1008.1|1007.1|1008.1|1007.35|1008.6|1007.6|1007.85|1006.85|11
1632301200000|2021-09-22 09:00:00|1008.35|1007.6|1009.35|1008.1|1009.35|1008.35|1008.35|1007.35|14
1632301500000|2021-09-22 09:05:00|1009.1|1007.85|1008.6|1007.35|1009.1|1008.1|1008.6|1007.35|6
1632301800000|2021-09-22 09:10:00|1008.85|1007.6|1009.1|1007.85|1009.1|1008.1|1008.6|1007.35|9
1632302100000|2021-09-22 09:15:00|1008.85|1008.35|1008.85|1007.85|1009.1|1008.35|1008.1|1006.85|27
1632302400000|2021-09-22 09:20:00|1009.1|1008.1|1009.35|1008.1|1009.35|1008.1|1008.6|1007.35|3
1632302700000|2021-09-22 09:25:00|1009.6|1008.35|1008.6|1007.35|1009.6|1008.35|1008.35|1007.1|1
1632303000000|2021-09-22 09:30:00|1008.85|1007.6|1007.35|1006.1|1008.85|1007.6|1007.35|1006.1|0
1632303300000|2021-09-22 09:35:00|1007.1|1005.85|1008.1|1006.85|1008.1|1006.85|1007.1|1005.85|1
1632303600000|2021-09-22 09:40:00|1008.35|1007.1|1007.85|1006.6|1008.35|1007.1|1007.6|1006.35|0
1632303900000|2021-09-22 09:45:00|1007.6|1006.35|1007.85|1006.6|1008.1|1006.85|1007.6|1006.35|4
1632304200000|2021-09-22 09:50:00|1008.1|1006.85|1008.1|1006.85|1008.35|1007.35|1007.85|1006.85|8
1632304500000|2021-09-22 09:55:00|1007.85|1006.6|1008.6|1007.6|1008.6|1007.6|1007.85|1006.6|8
1632304800000|2021-09-22 10:00:00|1008.35|1007.85|1009.1|1008.1|1009.35|1008.1|1008.35|1007.85|7
1632305100000|2021-09-22 10:05:00|1008.85|1008.35|1008.85|1008.1|1009.35|1008.35|1008.85|1007.6|8
1632305400000|2021-09-22 10:10:00|1009.1|1008.35|1009.6|1008.85|1009.85|1008.85|1008.85|1008.1|15
1632305700000|2021-09-22 10:15:00|1009.85|1009.1|1010.6|1009.6|1010.85|1010.1|1009.85|1008.85|18
1632306000000|2021-09-22 10:20:00|1010.35|1009.85|1009.85|1008.85|1010.35|1009.85|1009.85|1008.85|11
1632306300000|2021-09-22 10:25:00|1009.6|1008.6|1009.85|1009.1|1009.85|1009.1|1009.6|1008.35|10
1632306600000|2021-09-22 10:30:00|1010.1|1009.35|1009.6|1008.85|1010.1|1009.35|1009.6|1008.6|14
1632306900000|2021-09-22 10:35:00|1009.85|1009.1|1010.6|1009.35|1010.6|1009.6|1009.85|1008.85|9
1632307200000|2021-09-22 10:40:00|1010.85|1009.6|1010.6|1009.6|1011.1|1010.35|1010.35|1009.1|5
1632307500000|2021-09-22 10:45:00|1010.85|1009.85|1010.85|1009.6|1010.85|1010.1|1010.35|1009.1|2
1632307800000|2021-09-22 10:50:00|1011.1|1009.85|1010.6|1009.6|1011.1|1010.1|1010.6|1009.6|13
1632308100000|2021-09-22 10:55:00|1011.1|1009.85|1010.85|1010.1|1011.35|1010.1|1010.85|1009.6|3
1632308400000|2021-09-22 11:00:00|1011.35|1010.6|1010.85|1009.85|1011.6|1010.85|1010.85|1009.6|6
1632308700000|2021-09-22 11:05:00|1011.1|1010.1|1010.85|1010.1|1011.1|1010.1|1010.85|1010.1|9
1632309000000|2021-09-22 11:10:00|1010.6|1009.6|1010.6|1009.35|1011.1|1010.35|1010.6|1009.35|24
1632309300000|2021-09-22 11:15:00|1010.85|1009.6|1010.6|1009.85|1011.1|1010.1|1010.6|1009.6|9
1632309600000|2021-09-22 11:20:00|1010.35|1009.35|1010.85|1009.85|1010.85|1010.1|1010.35|1009.1|11
1632309900000|2021-09-22 11:25:00|1010.6|1010.1|1010.85|1010.1|1011.1|1010.35|1010.6|1009.6|10
1632310200000|2021-09-22 11:30:00|1010.6|1009.6|1010.6|1009.35|1010.6|1010.1|1010.6|1009.35|5
1632310500000|2021-09-22 11:35:00|1011.1|1009.6|1011.1|1010.1|1011.1|1010.1|1011.1|1009.35|1
1632310800000|2021-09-22 11:40:00|1010.89|1009.89|1009.89|1008.64|1010.89|1009.89|1009.89|1008.64|4
1632311100000|2021-09-22 11:45:00|1010.14|1008.89|1010.89|1009.64|1010.89|1009.89|1010.14|1008.64|0
1632311400000|2021-09-22 11:50:00|1010.64|1009.39|1010.64|1009.39|1010.89|1009.64|1010.39|1009.14|0
1632311700000|2021-09-22 11:55:00|1010.39|1009.14|1010.39|1009.39|1010.89|1009.64|1010.14|1009.14|2
1632312000000|2021-09-22 12:00:00|1010.14|1009.14|1010.14|1008.89|1010.14|1009.14|1010.14|1008.89|0
1632312300000|2021-09-22 12:05:00|1009.89|1008.64|1009.39|1008.39|1009.89|1008.64|1009.14|1008.14|13
1632312600000|2021-09-22 12:10:00|1009.64|1008.64|1010.14|1008.89|1010.14|1009.39|1009.64|1008.64|14
1632312900000|2021-09-22 12:15:00|1009.89|1009.14|1010.39|1009.39|1010.39|1009.39|1009.64|1008.64|7
1632313200000|2021-09-22 12:20:00|1010.14|1009.64|1010.39|1009.64|1010.39|1009.64|1010.14|1009.64|10
1632313500000|2021-09-22 12:25:00|1010.64|1009.89|1010.89|1010.14|1011.14|1010.14|1010.64|1009.89|12
1632313800000|2021-09-22 12:30:00|1011.14|1010.39|1010.89|1010.14|1011.14|1010.39|1010.89|1009.89|14
1632314100000|2021-09-22 12:35:00|1011.14|1010.39|1010.89|1010.14|1011.39|1010.39|1010.64|1009.89|46
1632314400000|2021-09-22 12:40:00|1010.64|1009.89|1010.89|1010.14|1011.14|1010.14|1010.39|1009.64|34
1632314700000|2021-09-22 12:45:00|1011.39|1010.39|1011.39|1010.14|1011.39|1010.39|1011.14|1010.14|13
1632315000000|2021-09-22 12:50:00||1010.39||1010.64||1010.64||1010.14|12
1632315300000|2021-09-22 12:55:00|1011.89|1010.89|1011.89|1010.89|1011.89|1011.14|1011.39|1010.39|23
1632315600000|2021-09-22 13:00:00|1012.14|1011.14|1012.14|1011.39|1012.39|1011.39|1011.64|1010.89|13
1632315900000|2021-09-22 13:05:00|1012.39|1010.89|1011.89|1011.14|1012.39|1011.14|1011.89|1010.89|17
1632316200000|2021-09-22 13:10:00|1012.14|1010.64|1010.89|1009.89|1012.14|1010.89|1010.89|1009.64|12
1632316500000|2021-09-22 13:15:00|1011.14|1010.14|1011.64|1010.39|1011.64|1010.64|1010.89|1009.89|12
1632316800000|2021-09-22 13:20:00|1011.89|1010.64|1011.89|1010.64|1012.14|1011.39|1011.39|1010.39|14
1632317100000|2021-09-22 13:25:00|1011.64|1010.39|1011.64|1010.39|1011.89|1010.64|1011.39|1010.14|0
1632317400000|2021-09-22 13:30:00|1011.39|1010.14|1012.14|1010.89|1012.14|1010.89|1011.39|1010.14|30
1632317700000|2021-09-22 13:35:00|1011.89|1010.64|1011.39|1010.39|1011.89|1010.89|1011.39|1010.14|0
1632318000000|2021-09-22 13:40:00|1011.89|1010.64|1012.14|1011.14|1012.39|1011.14|1011.64|1010.39|19
1632318300000|2021-09-22 13:45:00|1011.89|1011.39|1011.89|1010.89|1011.89|1011.39|1011.64|1010.64|15
1632318600000|2021-09-22 13:50:00|1012.39|1011.14|1012.39|1011.14|1012.89|1012.14|1012.39|1011.14|26
1632318900000|2021-09-22 13:55:00|1012.64|1011.39|1012.39|1011.14|1013.39|1012.39|1012.39|1011.14|34
1632319200000|2021-09-22 14:00:00|1012.64|1011.39|1012.64|1011.89|1012.89|1012.14|1012.39|1011.39|19
1632319500000|2021-09-22 14:05:00|1012.89|1011.64|1012.64|1011.89|1012.89|1012.14|1012.39|1011.39|31
1632319800000|2021-09-22 14:10:00|1012.7|1011.95|1013.2|1011.95|1013.2|1012.45|1012.45|1011.2|54
1632320100000|2021-09-22 14:15:00|1012.95|1012.2|1013.31|1011.81|1013.45|1012.7|1012.95|1011.2|66
1632320400000|2021-09-22 14:20:00|1013.32|1011.82|1013.41|1011.91|1013.41|1011.91|1012.78|1011.28|2
1632320700000|2021-09-22 14:25:00|1013.32|1011.82|1013.18|1011.68|1014.01|1012.51|1013.05|1011.55|0
1632321000000|2021-09-22 14:30:00|1013.22|1011.72|1013.78|1012.28|1014.13|1012.63|1013.22|1011.72|551
1632321300000|2021-09-22 14:35:00|1013.77|1012.27|1013.88|1012.38|1014.02|1012.52|1013.6|1012.1|0
1632321600000|2021-09-22 14:40:00|1013.9|1012.4|1013.43|1011.93|1014.22|1012.72|1013.35|1011.85|0
1632321900000|2021-09-22 14:45:00|1013.45|1011.95|1013.55|1012.05|1013.77|1012.27|1012.86|1011.36|40
1632322200000|2021-09-22 14:50:00|1013.57|1012.07|1013.58|1012.08|1014.08|1012.58|1013.18|1011.68|0
1632322500000|2021-09-22 14:55:00|1013.6|1012.1|1014.12|1012.62|1014.19|1012.69|1013.51|1012.01|0
1632322800000|2021-09-22 15:00:00|1014.15|1012.65|1014.76|1013.26|1014.9|1013.4|1014.15|1012.65|0
1632323100000|2021-09-22 15:05:00|1014.68|1013.18|1014.35|1012.85|1014.95|1013.45|1014.35|1012.85|0
1632323400000|2021-09-22 15:10:00|1014.33|1012.83|1014.53|1013.03|1014.68|1013.18|1014.07|1012.57|0
1632323700000|2021-09-22 15:15:00|1014.55|1013.05|1014.65|1013.15|1014.87|1013.37|1014.4|1012.9|0
1632324000000|2021-09-22 15:20:00|1014.64|1013.14|1013.41|1011.91|1014.84|1013.34|1013.39|1011.89|0
1632324300000|2021-09-22 15:25:00|1013.49|1011.99|1014.07|1012.57|1014.53|1013.03|1013.42|1011.92|0
1632324600000|2021-09-22 15:30:00|1014.08|1012.58|1015.07|1013.57|1015.69|1014.19|1014|1012.5|0
1632324900000|2021-09-22 15:35:00|1015.05|1013.55|1015.73|1014.23|1015.76|1014.26|1015.05|1013.55|0
1632325200000|2021-09-22 15:40:00|1015.81|1014.31|1016.14|1014.64|1016.3|1014.8|1015.6|1014.1|0
1632325500000|2021-09-22 15:45:00|1016.22|1014.72|1015.88|1014.38|1016.43|1014.93|1015.85|1014.35|0
1632325800000|2021-09-22 15:50:00|1015.86|1014.36|1015.63|1014.13|1017.58|1016.08|1015.25|1013.75|0
1632326100000|2021-09-22 15:55:00|1015.62|1014.12|1015.85|1014.35|1016.25|1014.75|1015.5|1014|0
1632326400000|2021-09-22 16:00:00|1015.87|1014.37|1015.72|1014.22|1015.99|1014.49|1015.49|1013.99|0
1632326700000|2021-09-22 16:05:00|1015.64|1014.14|1015.34|1013.84|1015.91|1014.41|1015.18|1013.68|0
1632327000000|2021-09-22 16:10:00|1015.36|1013.86|1015.46|1013.96|1015.72|1014.22|1015.24|1013.74|0
1632327300000|2021-09-22 16:15:00|1015.44|1013.94|1015.22|1013.72|1015.69|1014.19|1015.21|1013.71|0
1632327600000|2021-09-22 16:20:00|1015.21|1013.71|1015.77|1014.27|1015.89|1014.39|1015.21|1013.71|0
1632327900000|2021-09-22 16:25:00|1015.75|1014.25|1016.08|1014.58|1016.2|1014.7|1015.75|1014.25|0
1632328200000|2021-09-22 16:30:00|1016.09|1014.59|1016.3|1014.8|1016.35|1014.85|1015.94|1014.44|0
1632328500000|2021-09-22 16:35:00|1016.32|1014.82|1016.2|1014.7|1016.47|1014.97|1016.19|1014.69|0
1632328800000|2021-09-22 16:40:00|1016.22|1014.72|1015.82|1014.32|1016.34|1014.84|1015.8|1014.3|0
1632329100000|2021-09-22 16:45:00|1015.84|1014.34|1015.87|1014.37|1016.12|1014.62|1015.84|1014.34|0
1632329400000|2021-09-22 16:50:00|1015.88|1014.38|1015.35|1013.85|1016.15|1014.65|1015.31|1013.81|0
1632329700000|2021-09-22 16:55:00|1015.33|1013.83|1015.6|1014.1|1015.71|1014.21|1015.23|1013.73|0
1632330000000|2021-09-22 17:00:00|1015.58|1014.08|1015|1013.5|1015.58|1014.08|1014.95|1013.45|0
1632330300000|2021-09-22 17:05:00|1014.96|1013.46|1014.96|1013.46|1015.27|1013.77|1014.81|1013.31|0
1632330600000|2021-09-22 17:10:00|1014.98|1013.48|1014.42|1012.92|1015.01|1013.51|1014.33|1012.83|0
1632330900000|2021-09-22 17:15:00|1014.44|1012.94|1014.23|1012.73|1014.64|1013.14|1014.09|1012.59|0
1632331200000|2021-09-22 17:20:00|1014.24|1012.74|1014.43|1012.93|1014.64|1013.14|1014.24|1012.74|0
1632331500000|2021-09-22 17:25:00|1014.45|1012.95|1014.57|1013.07|1014.87|1013.37|1014.43|1012.93|0
1632331800000|2021-09-22 17:30:00|1014.55|1013.05|1015.13|1013.63|1015.24|1013.74|1014.52|1013.02|0
1632332100000|2021-09-22 17:35:00|1015.11|1013.61|1014.87|1013.37|1015.13|1013.63|1014.59|1013.09|0
1632332400000|2021-09-22 17:40:00|1014.86|1013.36|1014.86|1013.36|1015.09|1013.59|1014.64|1013.14|0
1632332700000|2021-09-22 17:45:00|1014.84|1013.34|1014.57|1013.07|1014.91|1013.41|1014.54|1013.04|0
1632333000000|2021-09-22 17:50:00|1014.53|1013.03|1014.27|1012.77|1014.53|1013.03|1013.9|1012.4|0
1632333300000|2021-09-22 17:55:00|1014.25|1012.75|1014.7|1013.2|1014.72|1013.22|1014.13|1012.63|0
1632333600000|2021-09-22 18:00:00|1014.11|1012.61|1017.01|1015.51|1017.25|1015.75|1013.01|1011.51|0
1632333900000|2021-09-22 18:05:00|1016.99|1015.49|1016.28|1014.78|1017.33|1015.83|1015.47|1013.97|0
1632334200000|2021-09-22 18:10:00|1016.31|1014.81|1017.45|1015.95|1017.65|1016.15|1016.29|1014.79|0
1632334500000|2021-09-22 18:15:00|1017.46|1015.96|1017.04|1015.54|1018.22|1016.72|1017.04|1015.54|0
1632334800000|2021-09-22 18:20:00|1017.07|1015.57|1016.36|1014.86|1017.39|1015.89|1016.01|1014.51|0
1632335100000|2021-09-22 18:25:00|1016.35|1014.85|1017.27|1015.77|1017.4|1015.9|1016.16|1014.66|0
1632335400000|2021-09-22 18:30:00|1017.29|1015.79|1016.98|1015.48|1017.59|1016.09|1016.31|1014.81|0
1632335700000|2021-09-22 18:35:00|1016.9|1015.4|1016.05|1014.55|1017.42|1015.92|1015.73|1014.23|0
1632336000000|2021-09-22 18:40:00|1016|1014.5|1015.62|1014.12|1016.19|1014.69|1014.91|1013.41|0
1632336300000|2021-09-22 18:45:00|1015.58|1014.08|1014.16|1012.66|1015.87|1014.37|1014.02|1012.52|0
1632336600000|2021-09-22 18:50:00|1014.18|1012.68|1014.82|1013.32|1015.25|1013.75|1013.06|1011.56|0
1632336900000|2021-09-22 18:55:00|1014.83|1013.33|1014.66|1013.16|1014.98|1013.48|1013.66|1012.16|0
1632337200000|2021-09-22 19:00:00|1014.67|1013.17|1014.35|1012.85|1014.78|1013.28|1013.74|1012.24|0
1632337500000|2021-09-22 19:05:00|1014.36|1012.86|1014.87|1013.37|1014.92|1013.42|1013.66|1012.16|0
1632337800000|2021-09-22 19:10:00|1014.83|1013.33|1016.07|1014.57|1016.38|1014.88|1014.35|1012.85|0
1632338100000|2021-09-22 19:15:00|1016.03|1014.53|1016.86|1015.36|1016.96|1015.46|1015.9|1014.4|0
1632338400000|2021-09-22 19:20:00|1016.87|1015.37|1016.64|1015.14|1017.33|1015.83|1016.45|1014.95|0
1632338700000|2021-09-22 19:25:00|1016.65|1015.15|1016.19|1014.69|1016.68|1015.18|1015.9|1014.4|0
1632339000000|2021-09-22 19:30:00|1016.17|1014.67|1015.13|1013.63|1016.22|1014.72|1014.75|1013.25|0
1632339300000|2021-09-22 19:35:00|1015.09|1013.59|1016.57|1015.07|1016.59|1015.09|1015.03|1013.53|0
1632339600000|2021-09-22 19:40:00|1016.55|1015.05|1015.3|1013.8|1016.55|1015.05|1014.85|1013.35|0
1632339900000|2021-09-22 19:45:00|1015.28|1013.78|1014.65|1013.15|1015.68|1014.18|1014.56|1013.06|0
1632340200000|2021-09-22 19:50:00|1014.61|1013.11|1014.61|1013.11|1015.21|1013.71|1013.98|1012.48|0
1632340500000|2021-09-22 19:55:00|1014.6|1013.1|1013.25|1011.75|1014.67|1013.17|1012.68|1011.18|0
1632340800000|2021-09-22 20:00:00|1012.99|1011.49|1013.4|1011.9|1013.44|1011.94|1012.53|1011.03|0
1632341100000|2021-09-22 20:05:00|1013.41|1011.91|1013.2|1011.7|1013.56|1012.06|1012.99|1011.49|0
1632341400000|2021-09-22 20:10:00|1013.19|1011.69|1013.44|1011.94|1014.02|1012.52|1012.99|1011.49|0
1632341700000|2021-09-22 20:15:00|1013.43|1011.93|1013.3|1011.8|1013.6|1012.1|1013.3|1011.8|0
1632342000000|2021-09-22 20:20:00|1013.26|1011.76|1013.3|1011.8|1013.5|1012|1013.24|1011.74|0
1632342300000|2021-09-22 20:25:00|1013.26|1011.76|1013.34|1011.84|1013.4|1011.9|1013.2|1011.7|0
1632342600000|2021-09-22 20:30:00|1013.33|1011.83|1012.94|1011.44|1013.34|1011.84|1012.94|1011.44|0
1632342900000|2021-09-22 20:35:00|1012.89|1011.39|1013.2|1011.7|1013.24|1011.74|1012.89|1011.39|0
1632343200000|2021-09-22 20:40:00|1013.21|1011.71|1013.34|1011.84|1013.4|1011.9|1013.2|1011.7|0
1632343500000|2021-09-22 20:45:00|1013.33|1011.83|1013.09|1011.59|1013.5|1012|1013.04|1011.54|0
1632343800000|2021-09-22 20:50:00|1013.08|1011.58|1013.44|1011.94|1013.5|1012|1013.04|1011.54|0
1632344100000|2021-09-22 20:55:00|1013.43|1011.93|1013.46|1011.96|1013.7|1012.2|1013.34|1011.84|0
1632344400000|2021-09-22 21:00:00|1013.41|1011.91|1013.44|1011.94|1013.44|1011.94|1013.39|1011.89|0
1632344700000|2021-09-22 21:05:00|1013.46|1011.96|1013.44|1011.94|1013.46|1011.96|1013.39|1011.89|0
1632345000000|2021-09-22 21:10:00|1013.42|1011.92|1013.37|1011.87|1013.44|1011.94|1013.34|1011.84|0
1632345300000|2021-09-22 21:15:00|1013.39|1011.89|1013.44|1011.94|1013.46|1011.96|1013.39|1011.89|0
1632345600000|2021-09-22 21:20:00|1013.39|1011.89|1013.41|1011.91|1013.44|1011.94|1013.39|1011.89|0
1632345900000|2021-09-22 21:25:00|1013.44|1011.94|1013.41|1011.91|1013.44|1011.94|1013.39|1011.89|0
1632346200000|2021-09-22 21:30:00|1013.39|1011.89|1013.46|1011.96|1013.47|1011.97|1013.39|1011.89|0
1632346500000|2021-09-22 21:35:00|1013.44|1011.94|1013.44|1011.94|1013.44|1011.94|1013.44|1011.94|0
1632346800000|2021-09-22 21:40:00|1013.39|1011.89|1013.39|1011.89|1013.39|1011.89|1013.39|1011.89|0
1632347100000|2021-09-22 21:45:00|1013.41|1011.91|1013.46|1011.96|1013.46|1011.96|1013.41|1011.91|0
1632347400000|2021-09-22 21:50:00|1013.39|1011.89|1013.44|1011.94|1013.47|1011.97|1013.39|1011.89|0
1632347700000|2021-09-22 21:55:00|1013.39|1011.89|1013.41|1011.91|1013.41|1011.91|1013.39|1011.89|0
1632348000000|2021-09-22 22:00:00|1013.4|1011.9|1013.78|1012.28|1013.86|1012.36|1013.32|1011.82|0
1632348300000|2021-09-22 22:05:00|1013.76|1012.26|1013.44|1011.94|1013.82|1012.32|1013.4|1011.9|0
1632348600000|2021-09-22 22:10:00|1013.45|1011.95|1013.7|1012.2|1013.82|1012.32|1013.44|1011.94|0
1632348900000|2021-09-22 22:15:00|1013.71|1012.21|1013.82|1012.32|1013.86|1012.36|1013.66|1012.16|0
1632349200000|2021-09-22 22:20:00|1013.81|1012.31|1013.92|1012.42|1014.02|1012.52|1013.66|1012.16|0
1632349500000|2021-09-22 22:25:00|1013.93|1012.43|1013.63|1012.13|1013.96|1012.46|1013.56|1012.06|0
1632349800000|2021-09-22 22:30:00|1013.61|1012.11|1013.57|1012.07|1013.97|1012.47|1013.51|1012.01|0
1632350100000|2021-09-22 22:35:00|1013.59|1012.09|1013.97|1012.47|1014.07|1012.57|1013.41|1011.91|0
1632350400000|2021-09-22 22:40:00|1013.98|1012.48|1014.03|1012.53|1014.07|1012.57|1013.93|1012.43|0
1632350700000|2021-09-22 22:45:00|1014.05|1012.55|1013.93|1012.43|1014.13|1012.63|1013.93|1012.43|0
1632351000000|2021-09-22 22:50:00|1013.94|1012.44|1013.93|1012.43|1014.13|1012.63|1013.93|1012.43|0
1632351300000|2021-09-22 22:55:00|1013.92|1012.42|1014.07|1012.57|1014.18|1012.68|1013.87|1012.37|0
1632351600000|2021-09-22 23:00:00|1014.08|1012.58|1014.23|1012.73|1014.28|1012.78|1014.08|1012.58|0
1632351900000|2021-09-22 23:05:00|1014.25|1012.75|1014.28|1012.78|1014.38|1012.88|1014.23|1012.73|0
1632352200000|2021-09-22 23:10:00|1014.29|1012.79|1014.54|1013.04|1014.58|1013.08|1014.28|1012.78|0
1632352500000|2021-09-22 23:15:00|1014.55|1013.05|1014.8|1013.3|1014.8|1013.3|1014.55|1013.05|0
1632352800000|2021-09-22 23:20:00|1014.79|1013.29|1014.46|1012.96|1014.8|1013.3|1014.44|1012.94|0
1632353100000|2021-09-22 23:25:00|1014.44|1012.94|1014.48|1012.98|1014.58|1013.08|1014.44|1012.94|0
1632353400000|2021-09-22 23:30:00|1014.49|1012.99|1014.18|1012.68|1014.54|1013.04|1014.13|1012.63|0
1632353700000|2021-09-22 23:35:00|1014.13|1012.63|1014.13|1012.63|1014.33|1012.83|1014.03|1012.53|0
1632354000000|2021-09-22 23:40:00|1014.12|1012.62|1014.11|1012.61|1014.28|1012.78|1013.97|1012.47|0
1632354300000|2021-09-22 23:45:00|1014.1|1012.6|1014.07|1012.57|1014.23|1012.73|1014.03|1012.53|0
1632354600000|2021-09-22 23:50:00|1014.08|1012.58|1014.5|1013|1014.54|1013.04|1013.87|1012.37|0
1632354900000|2021-09-22 23:55:00|1014.51|1013.01|1014.64|1013.14|1014.76|1013.26|1014.51|1013.01|0
1632355200000|2021-09-23 00:00:00|1014.65|1013.15|1015.1|1013.6|1015.32|1013.82|1014.64|1013.14|0
1632355500000|2021-09-23 00:05:00|1015.12|1013.62|1015.36|1013.86|1015.36|1013.86|1015.1|1013.6|0
1632355800000|2021-09-23 00:10:00|1015.35|1013.85|1015.26|1013.76|1015.46|1013.96|1015.2|1013.7|0
1632356100000|2021-09-23 00:15:00|1015.25|1013.75|1016.22|1014.72|1016.47|1014.97|1015.16|1013.66|0
1632356400000|2021-09-23 00:20:00|1016.2|1014.7|1016.08|1014.58|1016.52|1015.02|1015.97|1014.47|0
1632356700000|2021-09-23 00:25:00|1016.1|1014.6|1016.1|1014.6|1016.3|1014.8|1016.09|1014.59|0
1632357000000|2021-09-23 00:30:00|1016.07|1014.57|1015.58|1014.08|1016.07|1014.57|1015.44|1013.94|0
1632357300000|2021-09-23 00:35:00|1015.59|1014.09|1015.36|1013.86|1015.6|1014.1|1015.31|1013.81|0
1632357600000|2021-09-23 00:40:00|1015.34|1013.84|1015.82|1014.32|1015.92|1014.42|1015.21|1013.71|0
1632357900000|2021-09-23 00:45:00|1015.83|1014.33|1015.67|1014.17|1016.02|1014.52|1015.67|1014.17|0
1632358200000|2021-09-23 00:50:00|1015.68|1014.18|1015.83|1014.33|1015.83|1014.33|1015.32|1013.82|0
1632358500000|2021-09-23 00:55:00|1015.82|1014.32|1016.12|1014.62|1016.13|1014.63|1015.72|1014.22|0
1632358800000|2021-09-23 01:00:00|1016.14|1014.64|1015.81|1014.31|1016.26|1014.76|1015.8|1014.3|0
1632359100000|2021-09-23 01:05:00|1015.82|1014.32|1015.88|1014.38|1016.09|1014.59|1015.74|1014.24|0
1632359400000|2021-09-23 01:10:00|1015.9|1014.4|1016.01|1014.51|1016.18|1014.68|1015.78|1014.28|0
1632359700000|2021-09-23 01:15:00|1016.02|1014.52|1016.28|1014.78|1016.48|1014.98|1015.75|1014.25|0
1632360000000|2021-09-23 01:20:00|1016.3|1014.8|1016.37|1014.87|1016.76|1015.26|1016.27|1014.77|0
1632360300000|2021-09-23 01:25:00|1016.36|1014.86|1016.74|1015.24|1016.74|1015.24|1016.33|1014.83|0
1632360600000|2021-09-23 01:30:00|1016.73|1015.23|1017.57|1016.07|1017.63|1016.13|1016.73|1015.23|0
1632360900000|2021-09-23 01:35:00|1017.58|1016.08|1017.25|1015.75|1017.72|1016.22|1017.21|1015.71|0
1632361200000|2021-09-23 01:40:00|1017.23|1015.73|1017.07|1015.57|1017.36|1015.86|1016.72|1015.22|0
1632361500000|2021-09-23 01:45:00|1017.09|1015.59|1017.36|1015.86|1017.52|1016.02|1017.09|1015.59|0
1632361800000|2021-09-23 01:50:00|1017.34|1015.84|1016.71|1015.21|1017.42|1015.92|1016.62|1015.12|0
1632362100000|2021-09-23 01:55:00|1016.73|1015.23|1016.72|1015.22|1017.17|1015.67|1016.51|1015.01|0
1632362400000|2021-09-23 02:00:00|1016.73|1015.23|1016.42|1014.92|1016.93|1015.43|1016.32|1014.82|0
1632362700000|2021-09-23 02:05:00|1016.44|1014.94|1016.89|1015.39|1016.99|1015.49|1016.38|1014.88|0
1632363000000|2021-09-23 02:10:00|1016.83|1015.33|1017.03|1015.53|1017.05|1015.55|1016.68|1015.18|0
1632363300000|2021-09-23 02:15:00|1017.02|1015.52|1016.99|1015.49|1017.19|1015.69|1016.69|1015.19|0
1632363600000|2021-09-23 02:20:00|1017|1015.5|1016.51|1015.01|1017.09|1015.59|1016.51|1015.01|0
1632363900000|2021-09-23 02:25:00|1016.52|1015.02|1016.53|1015.03|1016.74|1015.24|1016.22|1014.72|0
1632364200000|2021-09-23 02:30:00|1016.55|1015.05|1016.49|1014.99|1016.63|1015.13|1016.33|1014.83|0
1632364500000|2021-09-23 02:35:00|1016.52|1015.02|1016.22|1014.72|1016.89|1015.39|1016.08|1014.58|0
1632364800000|2021-09-23 02:40:00|1016.21|1014.71|1016.2|1014.7|1016.28|1014.78|1015.95|1014.45|0
1632365100000|2021-09-23 02:45:00|1016.21|1014.71|1016.41|1014.91|1016.41|1014.91|1015.99|1014.49|0
1632365400000|2021-09-23 02:50:00|1016.4|1014.9|1016.28|1014.78|1016.4|1014.9|1016.17|1014.67|0
1632365700000|2021-09-23 02:55:00|1016.3|1014.8|1016.48|1014.98|1016.63|1015.13|1016.28|1014.78|0
1632366000000|2021-09-23 03:00:00|1016.5|1015|1016.63|1015.13|1016.7|1015.2|1016.29|1014.79|0
1632366300000|2021-09-23 03:05:00|1016.64|1015.14|1016.49|1014.99|1016.7|1015.2|1016.39|1014.89|0
1632366600000|2021-09-23 03:10:00|1016.48|1014.98|1016.63|1015.13|1016.63|1015.13|1016.28|1014.78|0
1632366900000|2021-09-23 03:15:00|1016.61|1015.11|1016.43|1014.93|1016.77|1015.27|1016.38|1014.88|0
1632367200000|2021-09-23 03:20:00|1016.44|1014.94|1017.04|1015.54|1017.14|1015.64|1016.39|1014.89|0
1632367500000|2021-09-23 03:25:00|1017.05|1015.55|1016.75|1015.25|1017.1|1015.6|1016.7|1015.2|0
1632367800000|2021-09-23 03:30:00|1016.74|1015.24|1016.3|1014.8|1016.75|1015.25|1016.1|1014.6|0
1632368100000|2021-09-23 03:35:00|1016.29|1014.79|1016.38|1014.88|1016.59|1015.09|1016.24|1014.74|0
1632368400000|2021-09-23 03:40:00|1016.37|1014.87|1016.24|1014.74|1016.49|1014.99|1016.13|1014.63|0
1632368700000|2021-09-23 03:45:00|1016.25|1014.75|1016.48|1014.98|1016.48|1014.98|1016.14|1014.64|0
1632369000000|2021-09-23 03:50:00|1016.47|1014.97|1016.39|1014.89|1016.49|1014.99|1016.23|1014.73|0
1632369300000|2021-09-23 03:55:00|1016.42|1014.92|1016.22|1014.72|1016.49|1014.99|1016.22|1014.72|0
1632369600000|2021-09-23 04:00:00|1016.21|1014.71|1016.33|1014.83|1016.39|1014.89|1016.16|1014.66|0
1632369900000|2021-09-23 04:05:00|1016.32|1014.82|1016.07|1014.57|1016.34|1014.84|1016.07|1014.57|0
1632370200000|2021-09-23 04:10:00|1016.06|1014.56|1016.47|1014.97|1016.48|1014.98|1016.06|1014.56|0
1632370500000|2021-09-23 04:15:00|1016.46|1014.96|1016.28|1014.78|1016.46|1014.96|1016.17|1014.67|0
1632370800000|2021-09-23 04:20:00|1016.31|1014.81|1016.55|1015.05|1016.56|1015.06|1016.31|1014.81|0
1632371100000|2021-09-23 04:25:00|1016.56|1015.06|1016.47|1014.97|1016.67|1015.17|1016.47|1014.97|0
1632371400000|2021-09-23 04:30:00|1016.48|1014.98|1016.27|1014.77|1016.58|1015.08|1016.27|1014.77|0
1632371700000|2021-09-23 04:35:00|1016.28|1014.78|1016.41|1014.91|1016.48|1014.98|1016.21|1014.71|0
1632372000000|2021-09-23 04:40:00|1016.4|1014.9|1016.47|1014.97|1016.47|1014.97|1016.28|1014.78|0
1632372300000|2021-09-23 04:45:00|1016.45|1014.95|1016.47|1014.97|1016.61|1015.11|1016.37|1014.87|0
1632372600000|2021-09-23 04:50:00|1016.5|1015|1016.57|1015.07|1016.57|1015.07|1016.5|1015|0
1632372900000|2021-09-23 04:55:00|1016.59|1015.09|1016.59|1015.09|1016.88|1015.38|1016.57|1015.07|0
1632373200000|2021-09-23 05:00:00|1016.58|1015.08|1016.67|1015.17|1016.78|1015.28|1016.38|1014.88|0
1632373500000|2021-09-23 05:05:00|1016.63|1015.13|1016.79|1015.29|1016.99|1015.49|1016.57|1015.07|0
1632373800000|2021-09-23 05:10:00|1016.8|1015.3|1016.89|1015.39|1017.11|1015.61|1016.69|1015.19|0
1632374100000|2021-09-23 05:15:00|1016.86|1015.36|1016.93|1015.43|1017.11|1015.61|1016.79|1015.29|0
1632374400000|2021-09-23 05:20:00|1016.94|1015.44|1016.73|1015.23|1016.99|1015.49|1016.59|1015.09|0
1632374700000|2021-09-23 05:25:00|1016.74|1015.24|1016.77|1015.27|1016.88|1015.38|1016.42|1014.92|0
1632375000000|2021-09-23 05:30:00|1016.78|1015.28|1016.87|1015.37|1016.97|1015.47|1016.76|1015.26|0
1632375300000|2021-09-23 05:35:00|1016.86|1015.36|1017.32|1015.82|1017.38|1015.88|1016.77|1015.27|0
1632375600000|2021-09-23 05:40:00|1017.31|1015.81|1017.38|1015.88|1017.38|1015.88|1017.09|1015.59|0
1632375900000|2021-09-23 05:45:00|1017.41|1015.91|1017.75|1016.25|1017.75|1016.25|1017.32|1015.82|0
1632376200000|2021-09-23 05:50:00|1017.69|1016.19|1017.76|1016.26|1017.85|1016.35|1017.46|1015.96|0
1632376500000|2021-09-23 05:55:00|1017.75|1016.25|1017.97|1016.47|1018.04|1016.54|1017.55|1016.05|0
1632376800000|2021-09-23 06:00:00|1017.99|1016.49|1018.33|1016.83|1018.8|1017.3|1017.73|1016.23|0
1632377100000|2021-09-23 06:05:00|1018.31|1016.81|1018.38|1016.88|1018.85|1017.35|1018.29|1016.79|0
1632377400000|2021-09-23 06:10:00|1018.36|1016.86|1018.94|1017.44|1018.94|1017.44|1018.33|1016.83|0
1632377700000|2021-09-23 06:15:00|1018.92|1017.42|1018.83|1017.33|1019.42|1017.92|1018.82|1017.32|0
1632378000000|2021-09-23 06:20:00|1018.82|1017.32|1018.65|1017.15|1019.04|1017.54|1018.65|1017.15|0
1632378300000|2021-09-23 06:25:00|1018.62|1017.12|1019.02|1017.52|1019.02|1017.52|1018.55|1017.05|0
1632378600000|2021-09-23 06:30:00|1018.99|1017.49|1018.96|1017.46|1019.23|1017.73|1018.84|1017.34|0
1632378900000|2021-09-23 06:35:00|1018.99|1017.49|1019.15|1017.65|1019.35|1017.85|1018.96|1017.46|0
1632379200000|2021-09-23 06:40:00|1019.12|1017.62|1020.1|1018.6|1020.1|1018.6|1019.05|1017.55|0
1632379500000|2021-09-23 06:45:00|1020.11|1018.61|1020.2|1018.7|1020.66|1019.16|1019.72|1018.22|0
1632379800000|2021-09-23 06:50:00|1020.21|1018.71|1020.46|1018.96|1020.66|1019.16|1020.04|1018.54|0
1632380100000|2021-09-23 06:55:00|1020.47|1018.97|1019.73|1018.23|1020.85|1019.35|1019.53|1018.03|0
1632380400000|2021-09-23 07:00:00|1019.72|1018.22|1019.98|1018.48|1020.9|1019.4|1019.22|1017.72|33
1632380700000|2021-09-23 07:05:00|1019.97|1018.47|1020.95|1018.45|1020.95|1019.95|1019.1|1017.6|88
1632381000000|2021-09-23 07:10:00|1020.7|1018.7|1021.95|1020.95|1022.2|1021.2|1020.7|1018.7|48
1632381300000|2021-09-23 07:15:00|1021.7|1020.7|1020.45|1019.2|1021.95|1021.2|1020.45|1019.2|185
1632381600000|2021-09-23 07:20:00|1020.95|1019.45|1021.2|1020.2|1021.45|1020.45|1020.45|1019.45|71
1632381900000|2021-09-23 07:25:00|1020.95|1020.45|1022.2|1021.2|1022.2|1021.45|1019.7|1018.7|22
1632382200000|2021-09-23 07:30:00|1021.7|1020.95|1022.45|1021.7|1022.7|1021.95|1020.95|1019.7|64
1632382500000|2021-09-23 07:35:00|1022.7|1021.45|1021.95|1020.7|1022.7|1021.45|1021.7|1020.45|34
1632382800000|2021-09-23 07:40:00|1022.05|1020.8|1023.55|1022.8|1023.55|1022.8|1022.05|1020.8|19
1632383100000|2021-09-23 07:45:00|1023.8|1022.55|1024.55|1023.55|1024.55|1023.55|1023.3|1022.05|43
1632383400000|2021-09-23 07:50:00|1024.8|1023.8|1024.3|1023.3|1025.3|1024.55|1024.05|1023.05|49
1632383700000|2021-09-23 07:55:00|1024.05|1023.55|1023.55|1022.3|1024.55|1023.55|1023.55|1022.3|11
1632384000000|2021-09-23 08:00:00|1023.3|1022.55|1023.8|1022.8|1024.05|1023.3|1023.3|1022.3|15
1632384300000|2021-09-23 08:05:00|1024.05|1023.05|1025.05|1023.8|1025.3|1024.55|1024.05|1023.05|15
1632384600000|2021-09-23 08:10:00|1025.3|1024.05|1025.3|1024.05|1026.05|1025.3|1025.3|1024.05|38
1632384900000|2021-09-23 08:15:00|1025.55|1024.3|1025.3|1024.05|1025.55|1024.8|1024.3|1023.05|14
1632385200000|2021-09-23 08:20:00|1025.55|1024.3|1025.55|1024.8|1025.8|1025.05|1025.55|1024.3|24
1632385500000|2021-09-23 08:25:00|1025.3|1024.55|1025.3|1024.55|1025.8|1024.55|1025.3|1024.05|15
1632385800000|2021-09-23 08:30:00|1025.05|1024.05|1025.8|1025.05|1025.8|1025.05|1025.05|1023.8|16
1632386100000|2021-09-23 08:35:00|1026.05|1024.55|1025.8|1024.55|1026.05|1025.3|1025.55|1024.3|29
1632386400000|2021-09-23 08:40:00|1025.55|1024.8|1024.8|1023.8|1025.55|1024.8|1024.8|1023.8|13
1632386700000|2021-09-23 08:45:00|1024.55|1024.3|1024.8|1023.8|1025.3|1024.3|1024.3|1023.55|28
1632387000000|2021-09-23 08:50:00|1025.3|1024.05|1025.3|1024.55|1025.3|1024.55|1025.3|1023.8|21
1632387300000|2021-09-23 08:55:00|1025.55|1024.3|1025.8|1024.55|1026.05|1025.3|1025.55|1024.3|14
1632387600000|2021-09-23 09:00:00|1025.55|1024.8|1025.8|1024.8|1025.8|1025.05|1025.55|1024.55|6
1632387900000|2021-09-23 09:05:00|1026.3|1025.05|1025.8|1024.55|1027.05|1025.8|1025.55|1024.55|21
1632388200000|2021-09-23 09:10:00|1026.05|1024.8|1026.55|1025.3|1026.8|1025.8|1025.8|1024.8|29
1632388500000|2021-09-23 09:15:00|1026.3|1025.05|1025.55|1024.8|1026.8|1026.05|1025.55|1024.3|16
1632388800000|2021-09-23 09:20:00|1026.05|1025.05|1026.3|1025.3|1026.55|1025.55|1026.05|1024.8|14
1632389100000|2021-09-23 09:25:00|1026.55|1025.55|1026.3|1025.05|1027.05|1026.3|1026.3|1025.05|15
1632389400000|2021-09-23 09:30:00|1026.05|1025.3|1025.55|1024.8|1026.05|1025.55|1025.55|1024.3|23
1632389700000|2021-09-23 09:35:00|1025.3|1024.3|1025.55|1024.3|1025.8|1024.8|1025.05|1024.3|20
1632390000000|2021-09-23 09:40:00|1025.3|1024.55|1024.55|1023.3|1025.3|1024.55|1024.3|1023.05|85
1632390300000|2021-09-23 09:45:00|1024.8|1023.55|1024.8|1024.05|1025.05|1024.05|1024.05|1023.3|28
1632390600000|2021-09-23 09:50:00|1025.05|1024.3|1026.05|1025.05|1026.05|1025.3|1024.8|1023.55|13
1632390900000|2021-09-23 09:55:00|1026.3|1025.3|1026.55|1025.55|1026.55|1025.55|1026.05|1024.8|8
1632391200000|2021-09-23 10:00:00|1026.3|1025.8|1026.55|1025.8|1026.8|1025.8|1026.3|1025.3|13
1632391500000|2021-09-23 10:05:00|1026.8|1025.55|1027.05|1026.05|1027.05|1026.3|1026.8|1025.55|15
1632391800000|2021-09-23 10:10:00|1027.3|1026.3|1024.8|1023.55|1027.3|1026.55|1024.05|1022.8|63
1632392100000|2021-09-23 10:15:00|1025.05|1023.8|1024.05|1023.05|1025.05|1024.05|1023.55|1022.55|14
1632392400000|2021-09-23 10:20:00|1023.8|1022.55|1023.55|1022.8|1024.3|1023.55|1023.55|1022.3|22
1632392700000|2021-09-23 10:25:00|1024.05|1023.05|1025.3|1024.3|1025.3|1024.3|1023.8|1022.8|19
1632393000000|2021-09-23 10:30:00|1025.05|1023.8|1024.8|1023.55|1025.05|1024.05|1023.8|1023.05|33
1632393300000|2021-09-23 10:35:00|1024.55|1023.8|1023.55|1022.8|1024.8|1023.8|1023.55|1022.8|15
1632393600000|2021-09-23 10:40:00|1024.05|1023.05|1024.05|1023.05|1024.3|1023.3|1023.55|1022.8|27
1632393900000|2021-09-23 10:45:00|1023.8|1022.05|1022.3|1021.3|1023.8|1022.55|1022.05|1021.05|53
1632394200000|2021-09-23 10:50:00|1022.05|1021.55|1022.55|1021.55|1022.8|1021.55|1021.3|1020.55|33
1632394500000|2021-09-23 10:55:00|1022.3|1021.05|1021.8|1021.05|1022.3|1021.55|1021.55|1020.8|20
1632394800000|2021-09-23 11:00:00|1022.3|1020.8|1022.8|1021.55|1022.8|1021.55|1021.55|1020.8|17
1632395100000|2021-09-23 11:05:00|1023.05|1021.8|1023.05|1021.8|1023.55|1022.55|1022.55|1021.3|8
1632395400000|2021-09-23 11:10:00|1022.8|1022.05|1023.05|1021.8|1023.05|1022.05|1022.55|1021.3|8
1632395700000|2021-09-23 11:15:00|1023.3|1022.05|1024.05|1023.3|1024.05|1023.3|1023.3|1022.05|9
1632396000000|2021-09-23 11:20:00|1024.3|1023.05|1023.8|1023.05|1024.3|1023.05|1023.3|1022.55|22
1632396300000|2021-09-23 11:25:00|1023.55|1022.55|1023.3|1022.3|1023.55|1022.8|1023.05|1021.8|9
1632396600000|2021-09-23 11:30:00|1023.55|1022.55|1023.8|1022.8|1023.8|1023.05|1023.3|1022.3|8
1632396900000|2021-09-23 11:35:00|1023.55|1023.05|1023.55|1022.3|1023.8|1023.05|1022.8|1021.8|21
1632397200000|2021-09-23 11:40:00|1023.45|1022.2|1022.95|1022.2|1023.45|1022.7|1022.45|1021.7|22
1632397500000|2021-09-23 11:45:00||1021.95||1022.2||1022.2||1021.7|9
1632397800000|2021-09-23 11:50:00|1022.7|1021.95|1022.95|1021.7|1022.95|1022.2|1022.7|1021.7|11
1632398100000|2021-09-23 11:55:00|1023.2|1021.95|1022.95|1022.2|1023.2|1022.2|1022.95|1021.95|6
1632398400000|2021-09-23 12:00:00|1022.7|1021.7|1022.7|1021.7|1022.95|1022.2|1022.45|1021.2|63
1632398700000|2021-09-23 12:05:00|1022.95|1021.95|1022.95|1022.2|1022.95|1022.2|1022.45|1021.7|25
1632399000000|2021-09-23 12:10:00|1023.2|1022.45|1022.7|1021.7|1023.45|1022.7|1022.7|1021.7|12
1632399300000|2021-09-23 12:15:00|1022.95|1021.95|1022.95|1021.95|1023.2|1022.45|1022.95|1021.7|13
1632399600000|2021-09-23 12:20:00|1023.2|1022.2|1024.2|1023.2|1024.45|1023.2|1023.2|1021.95|9
1632399900000|2021-09-23 12:25:00|1023.95|1022.7|1023.7|1021.7|1023.95|1022.95|1023.7|1021.7|11
1632400200000|2021-09-23 12:30:00|1023.95|1022.2|1023.7|1022.45|1024.2|1023.2|1023.45|1022.2|7
1632400500000|2021-09-23 12:35:00|1023.95|1022.7|1023.2|1021.95|1023.95|1022.95|1022.95|1021.95|10
1632400800000|2021-09-23 12:40:00|1022.95|1022.2|1022.45|1021.7|1022.95|1022.45|1022.45|1021.2|32
1632401100000|2021-09-23 12:45:00|1022.95|1021.45|1023.2|1021.95|1023.45|1022.7|1022.7|1021.2|9
1632401400000|2021-09-23 12:50:00|1023.45|1022.2|1023.2|1022.45|1023.45|1022.7|1022.95|1021.95|6
1632401700000|2021-09-23 12:55:00|1023.7|1022.95|1023.45|1022.2|1023.95|1023.2|1023.45|1022.2|14
1632402000000|2021-09-23 13:00:00|1023.2|1022.45|1023.45|1022.45|1023.95|1022.95|1023.2|1021.95|10
1632402300000|2021-09-23 13:05:00|1023.2|1022.7|1023.2|1022.2|1023.2|1022.7|1022.95|1021.95|19
1632402600000|2021-09-23 13:10:00|1022.95|1021.95|1022.95|1021.95|1022.95|1022.2|1022.95|1021.7|11
1632402900000|2021-09-23 13:15:00|1023.45|1022.2|1023.7|1022.7|1023.95|1023.2|1023.45|1022.2|19
1632403200000|2021-09-23 13:20:00|1023.45|1022.45|1023.45|1022.45|1023.7|1022.7|1022.95|1021.95|30
1632403500000|2021-09-23 13:25:00|1023.95|1022.7|1024.7|1023.45|1024.7|1023.45|1023.45|1022.45|14
1632403800000|2021-09-23 13:30:00|1024.45|1022.95|1024.95|1023.7|1024.95|1024.2|1023.95|1022.7|11
1632404100000|2021-09-23 13:35:00|1025.2|1023.95|1026.45|1025.45|1026.45|1025.7|1025.2|1023.95|11
1632404400000|2021-09-23 13:40:00|1026.2|1025.7|1026.7|1025.2|1026.7|1025.7|1025.7|1024.7|105
1632404700000|2021-09-23 13:45:00|1026.45|1025.45|1026.2|1024.95|1026.7|1025.95|1025.95|1024.7|28
1632405000000|2021-09-23 13:50:00|1025.95|1024.7|1026.2|1025.2|1026.45|1025.7|1025.7|1024.7|30
1632405300000|2021-09-23 13:55:00|1026.7|1024.95|1026.2|1025.45|1026.95|1025.95|1026.2|1024.95|33
1632405600000|2021-09-23 14:00:00|1026.45|1025.2|1026.95|1025.95|1027.2|1026.45|1026.2|1025.2|29
1632405900000|2021-09-23 14:05:00|1027.2|1026.2|1026.7|1025.7|1027.45|1026.7|1026.45|1025.2|26
1632406200000|2021-09-23 14:10:00|1026.33|1025.33|1025.83|1025.08|1026.33|1025.58|1025.83|1024.83|11
1632406500000|2021-09-23 14:15:00|1026.08|1024.83|1026.94|1025.44|1026.94|1025.44|1025.58|1024.83|25
1632406800000|2021-09-23 14:20:00|1026.92|1025.42|1027.32|1025.82|1027.56|1026.06|1026.8|1025.3|0
1632407100000|2021-09-23 14:25:00|1027.31|1025.81|1026.81|1025.31|1027.63|1026.13|1026.73|1025.23|438
1632407400000|2021-09-23 14:30:00|1026.82|1025.32|1026.82|1025.32|1026.96|1025.46|1026.32|1024.82|0
1632407700000|2021-09-23 14:35:00|1026.81|1025.31|1026.32|1024.82|1027.08|1025.58|1026.18|1024.68|38
1632408000000|2021-09-23 14:40:00|1026.41|1024.91|1026.25|1024.75|1026.64|1025.14|1026.17|1024.67|0
1632408300000|2021-09-23 14:45:00|1026.27|1024.77|1027.42|1025.92|1027.56|1026.06|1026.27|1024.77|0
1632408600000|2021-09-23 14:50:00|1027.41|1025.91|1027.32|1025.82|1027.61|1026.11|1027.12|1025.62|0
1632408900000|2021-09-23 14:55:00|1027.31|1025.81|1027.12|1025.62|1027.32|1025.82|1026.93|1025.43|0
1632409200000|2021-09-23 15:00:00|1027.14|1025.64|1026.78|1025.28|1027.27|1025.77|1026.7|1025.2|0
1632409500000|2021-09-23 15:05:00|1026.79|1025.29|1026.76|1025.26|1027.25|1025.75|1026.61|1025.11|0
1632409800000|2021-09-23 15:10:00|1026.74|1025.24|1026.86|1025.36|1027.13|1025.63|1026.46|1024.96|0
1632410100000|2021-09-23 15:15:00|1026.95|1025.45|1026.36|1024.86|1026.96|1025.46|1026.32|1024.82|0
1632410400000|2021-09-23 15:20:00|1026.38|1024.88|1026.19|1024.69|1026.54|1025.04|1025.84|1024.34|0
1632410700000|2021-09-23 15:25:00|1026.18|1024.68|1026.22|1024.72|1026.83|1025.33|1026|1024.5|0
1632411000000|2021-09-23 15:30:00|1026.24|1024.74|1026.55|1025.05|1026.97|1025.47|1026.04|1024.54|0
1632411300000|2021-09-23 15:35:00|1026.47|1024.97|1027.35|1025.85|1027.42|1025.92|1026.36|1024.86|0
1632411600000|2021-09-23 15:40:00|1027.27|1025.77|1026.7|1025.2|1027.35|1025.85|1026.43|1024.93|0
1632411900000|2021-09-23 15:45:00|1026.71|1025.21|1026.53|1025.03|1026.93|1025.43|1026.33|1024.83|0
1632412200000|2021-09-23 15:50:00|1026.55|1025.05|1027.13|1025.63|1027.13|1025.63|1026.43|1024.93|0
1632412500000|2021-09-23 15:55:00|1027.15|1025.65|1027.46|1025.96|1027.56|1026.06|1027.13|1025.63|0
1632412800000|2021-09-23 16:00:00|1027.48|1025.98|1026.83|1025.33|1027.48|1025.98|1026.56|1025.06|0
1632413100000|2021-09-23 16:05:00|1026.85|1025.35|1026.71|1025.21|1027.13|1025.63|1026.68|1025.18|0
1632413400000|2021-09-23 16:10:00|1026.72|1025.22|1026.75|1025.25|1027.02|1025.52|1026.59|1025.09|0
1632413700000|2021-09-23 16:15:00|1026.77|1025.27|1026.83|1025.33|1026.98|1025.48|1026.48|1024.98|0
1632414000000|2021-09-23 16:20:00|1026.87|1025.37|1026.5|1025|1026.92|1025.42|1026.5|1025|0
1632414300000|2021-09-23 16:25:00|1026.48|1024.98|1027.02|1025.52|1027.02|1025.52|1026.23|1024.73|0
1632414600000|2021-09-23 16:30:00|1027|1025.5|1027.11|1025.61|1027.17|1025.67|1026.87|1025.37|0
1632414900000|2021-09-23 16:35:00|1027.09|1025.59|1027.08|1025.58|1027.36|1025.86|1026.91|1025.41|0
1632415200000|2021-09-23 16:40:00|1027.16|1025.66|1027.19|1025.69|1027.27|1025.77|1026.9|1025.4|0
1632415500000|2021-09-23 16:45:00|1027.17|1025.67|1027.26|1025.76|1027.46|1025.96|1026.92|1025.42|0
1632415800000|2021-09-23 16:50:00|1027.27|1025.77|1027.26|1025.76|1027.47|1025.97|1027.14|1025.64|0
1632416100000|2021-09-23 16:55:00|1027.27|1025.77|1026.85|1025.35|1027.41|1025.91|1026.76|1025.26|0
1632416400000|2021-09-23 17:00:00|1026.87|1025.37|1027.31|1025.81|1027.33|1025.83|1026.85|1025.35|0
1632416700000|2021-09-23 17:05:00|1027.32|1025.82|1027.94|1026.44|1028.03|1026.53|1027.31|1025.81|0
1632417000000|2021-09-23 17:10:00|1027.93|1026.43|1027.49|1025.99|1027.93|1026.43|1027.33|1025.83|0
1632417300000|2021-09-23 17:15:00|1027.45|1025.95|1027.68|1026.18|1027.7|1026.2|1027.41|1025.91|0
1632417600000|2021-09-23 17:20:00|1027.66|1026.16|1027.6|1026.1|1027.72|1026.22|1027.45|1025.95|0
1632417900000|2021-09-23 17:25:00|1027.58|1026.08|1027.65|1026.15|1027.77|1026.27|1027.52|1026.02|0
1632418200000|2021-09-23 17:30:00|1027.67|1026.17|1027.94|1026.44|1028.02|1026.52|1027.65|1026.15|0
1632418500000|2021-09-23 17:35:00|1027.95|1026.45|1028.09|1026.59|1028.09|1026.59|1027.78|1026.28|0
1632418800000|2021-09-23 17:40:00|1028.13|1026.63|1028.09|1026.59|1028.22|1026.72|1027.8|1026.3|0
1632419100000|2021-09-23 17:45:00|1028.1|1026.6|1028.17|1026.67|1028.2|1026.7|1028.04|1026.54|0
1632419400000|2021-09-23 17:50:00|1028.21|1026.71|1028.42|1026.92|1028.42|1026.92|1028.15|1026.65|0
1632419700000|2021-09-23 17:55:00|1028.4|1026.9|1028.45|1026.95|1028.47|1026.97|1028.1|1026.6|0
1632420000000|2021-09-23 18:00:00|1028.47|1026.97|1028.2|1026.7|1028.47|1026.97|1028.09|1026.59|0
1632420300000|2021-09-23 18:05:00|1028.22|1026.72|1027.72|1026.22|1028.35|1026.85|1027.7|1026.2|0
1632420600000|2021-09-23 18:10:00|1027.7|1026.2|1027.67|1026.17|1027.7|1026.2|1027.43|1025.93|0
1632420900000|2021-09-23 18:15:00|1027.69|1026.19|1027.55|1026.05|1027.76|1026.26|1027.43|1025.93|0
1632421200000|2021-09-23 18:20:00|1027.53|1026.03|1027.6|1026.1|1027.83|1026.33|1027.53|1026.03|0
1632421500000|2021-09-23 18:25:00|1027.62|1026.12|1027.5|1026|1027.8|1026.3|1027.46|1025.96|0
1632421800000|2021-09-23 18:30:00|1027.58|1026.08|1027.6|1026.1|1027.91|1026.41|1027.54|1026.04|0
1632422100000|2021-09-23 18:35:00|1027.62|1026.12|1027.36|1025.86|1027.62|1026.12|1027.33|1025.83|0
1632422400000|2021-09-23 18:40:00|1027.37|1025.87|1027.05|1025.55|1027.37|1025.87|1026.95|1025.45|0
1632422700000|2021-09-23 18:45:00|1027.04|1025.54|1026.94|1025.44|1027.29|1025.79|1026.85|1025.35|0
1632423000000|2021-09-23 18:50:00|1026.92|1025.42|1027.01|1025.51|1027.19|1025.69|1026.87|1025.37|0
1632423300000|2021-09-23 18:55:00|1027.02|1025.52|1027.09|1025.59|1027.23|1025.73|1026.98|1025.48|0
1632423600000|2021-09-23 19:00:00|1027.11|1025.61|1027.21|1025.71|1027.23|1025.73|1026.89|1025.39|0
1632423900000|2021-09-23 19:05:00|1027.13|1025.63|1026.7|1025.2|1027.21|1025.71|1026.7|1025.2|0
1632424200000|2021-09-23 19:10:00|1026.74|1025.24|1026.22|1024.72|1026.75|1025.25|1026.14|1024.64|0
1632424500000|2021-09-23 19:15:00|1026.24|1024.74|1026.34|1024.84|1026.5|1025|1026.1|1024.6|0
1632424800000|2021-09-23 19:20:00|1026.35|1024.85|1026.64|1025.14|1026.66|1025.16|1026.34|1024.84|0
1632425100000|2021-09-23 19:25:00|1026.66|1025.16|1026.29|1024.79|1026.75|1025.25|1026.27|1024.77|0
1632425400000|2021-09-23 19:30:00|1026.33|1024.83|1026.66|1025.16|1026.66|1025.16|1025.99|1024.49|0
1632425700000|2021-09-23 19:35:00|1026.64|1025.14|1026.55|1025.05|1026.71|1025.21|1026.24|1024.74|0
1632426000000|2021-09-23 19:40:00|1026.63|1025.13|1026.67|1025.17|1026.85|1025.35|1026.27|1024.77|0
1632426300000|2021-09-23 19:45:00|1026.65|1025.15|1026.35|1024.85|1026.65|1025.15|1026.1|1024.6|0
1632426600000|2021-09-23 19:50:00|1026.26|1024.76|1026.54|1025.04|1026.56|1025.06|1026.02|1024.52|0
1632426900000|2021-09-23 19:55:00|1026.52|1025.02|1026.32|1024.82|1026.63|1025.13|1026.07|1024.57|0
1632427200000|2021-09-23 20:00:00|1026.33|1024.83|1025.79|1024.29|1026.33|1024.83|1025.73|1024.23|0
1632427500000|2021-09-23 20:05:00|1025.78|1024.28|1026.61|1025.11|1026.76|1025.26|1025.73|1024.23|0
1632427800000|2021-09-23 20:10:00|1026.62|1025.12|1026.61|1025.11|1026.96|1025.46|1026.45|1024.95|0
1632428100000|2021-09-23 20:15:00|1026.62|1025.12|1026.76|1025.26|1027.12|1025.62|1026.45|1024.95|0
1632428400000|2021-09-23 20:20:00|1026.77|1025.27|1026.67|1025.17|1027.12|1025.62|1026.67|1025.17|0
1632428700000|2021-09-23 20:25:00|1026.71|1025.21|1026.25|1024.75|1026.71|1025.21|1026.19|1024.69|0
1632429000000|2021-09-23 20:30:00|1026.23|1024.73|1026.51|1025.01|1026.51|1025.01|1025.99|1024.49|0
1632429300000|2021-09-23 20:35:00|1026.52|1025.02|1026.57|1025.07|1026.67|1025.17|1026.41|1024.91|0
1632429600000|2021-09-23 20:40:00|1026.61|1025.11|1026.71|1025.21|1026.71|1025.21|1026.41|1024.91|0
1632429900000|2021-09-23 20:45:00|1026.73|1025.23|1026.09|1024.59|1026.86|1025.36|1026.05|1024.55|0
1632430200000|2021-09-23 20:50:00|1026.07|1024.57|1026.61|1025.11|1026.61|1025.11|1025.99|1024.49|0
1632430500000|2021-09-23 20:55:00|1026.6|1025.1|1026.47|1024.97|1026.67|1025.17|1026.43|1024.93|0
1632430800000|2021-09-23 21:00:00|1026.42|1024.92|1026.49|1024.99|1026.5|1025|1026.37|1024.87|0
1632431100000|2021-09-23 21:05:00|1026.47|1024.97|1026.63|1025.13|1026.65|1025.15|1026.47|1024.97|0
1632431400000|2021-09-23 21:10:00|1026.62|1025.12|1026.75|1025.25|1026.75|1025.25|1026.57|1025.07|0
1632432000000|2021-09-23 21:20:00|1026.76|1025.26|1026.76|1025.26|1026.79|1025.29|1026.76|1025.26|0
1632432300000|2021-09-23 21:25:00|1026.75|1025.25|1026.81|1025.31|1026.83|1025.33|1026.75|1025.25|0
1632432600000|2021-09-23 21:30:00|1026.79|1025.29|1026.81|1025.31|1026.81|1025.31|1026.79|1025.29|0
1632432900000|2021-09-23 21:35:00|1026.79|1025.29|1026.75|1025.25|1026.79|1025.29|1026.75|1025.25|0
1632433200000|2021-09-23 21:40:00|1026.73|1025.23|1026.71|1025.21|1026.73|1025.23|1026.68|1025.18|0
1632433500000|2021-09-23 21:45:00|1026.7|1025.2|1026.7|1025.2|1026.71|1025.21|1026.68|1025.18|0
1632433800000|2021-09-23 21:50:00|1026.73|1025.23|1026.75|1025.25|1026.75|1025.25|1026.71|1025.21|0
1632434100000|2021-09-23 21:55:00|1026.73|1025.23|1026.73|1025.23|1026.75|1025.25|1026.66|1025.16|0
1632434400000|2021-09-23 22:00:00|1026.72|1025.22|1026.83|1025.33|1026.92|1025.42|1026.59|1025.09|0
1632434700000|2021-09-23 22:05:00|1026.82|1025.32|1027.08|1025.58|1027.08|1025.58|1026.77|1025.27|0
1632435000000|2021-09-23 22:10:00|1027.07|1025.57|1027.08|1025.58|1027.38|1025.88|1027.02|1025.52|0
1632435300000|2021-09-23 22:15:00|1027.09|1025.59|1027.02|1025.52|1027.18|1025.68|1027|1025.5|0
1632435600000|2021-09-23 22:20:00|1027.03|1025.53|1026.92|1025.42|1027.08|1025.58|1026.83|1025.33|0
1632435900000|2021-09-23 22:25:00|1026.93|1025.43|1027.08|1025.58|1027.12|1025.62|1026.92|1025.42|0
1632436200000|2021-09-23 22:30:00|1027.1|1025.6|1026.92|1025.42|1027.28|1025.78|1026.92|1025.42|0
1632436500000|2021-09-23 22:35:00|1026.93|1025.43|1027.08|1025.58|1027.1|1025.6|1026.93|1025.43|0
1632436800000|2021-09-23 22:40:00|1027.09|1025.59|1027.18|1025.68|1027.28|1025.78|1027.08|1025.58|0
1632437100000|2021-09-23 22:45:00|1027.19|1025.69|1027.34|1025.84|1027.34|1025.84|1027.19|1025.69|0
1632437400000|2021-09-23 22:50:00|1027.3|1025.8|1027.3|1025.8|1027.34|1025.84|1027.26|1025.76|0
1632437700000|2021-09-23 22:55:00|1027.28|1025.78|1027.22|1025.72|1027.28|1025.78|1027.12|1025.62|0
1632438000000|2021-09-23 23:00:00|1027.2|1025.7|1027.32|1025.82|1027.36|1025.86|1027.2|1025.7|0
1632438300000|2021-09-23 23:05:00|1027.31|1025.81|1027.36|1025.86|1027.36|1025.86|1027.26|1025.76|0
1632438600000|2021-09-23 23:10:00|1027.37|1025.87|1027.36|1025.86|1027.54|1026.04|1027.36|1025.86|0
1632438900000|2021-09-23 23:15:00|1027.37|1025.87|1027.46|1025.96|1027.52|1026.02|1027.37|1025.87|0
1632439200000|2021-09-23 23:20:00|1027.45|1025.95|1027.32|1025.82|1027.58|1026.08|1027.26|1025.76|0
1632439500000|2021-09-23 23:25:00|1027.33|1025.83|1027.26|1025.76|1027.52|1026.02|1027.26|1025.76|0
1632439800000|2021-09-23 23:30:00|1027.25|1025.75|1027.52|1026.02|1027.52|1026.02|1026.71|1025.21|0
1632440100000|2021-09-23 23:35:00|1027.51|1026.01|1027.62|1026.12|1027.62|1026.12|1027.42|1025.92|0
1632440400000|2021-09-23 23:40:00|1027.61|1026.11|1027.46|1025.96|1027.72|1026.22|1027.42|1025.92|0
1632440700000|2021-09-23 23:45:00|1027.47|1025.97|1027.16|1025.66|1027.52|1026.02|1027|1025.5|0
1632441000000|2021-09-23 23:50:00|1027.15|1025.65|1027.32|1025.82|1027.36|1025.86|1027.1|1025.6|0
1632441300000|2021-09-23 23:55:00|1027.31|1025.81|1027|1025.5|1027.34|1025.84|1026.96|1025.46|0
1632441600000|2021-09-24 00:00:00|1027.01|1025.51|1027.26|1025.76|1027.32|1025.82|1026.96|1025.46|0
1632441900000|2021-09-24 00:05:00|1027.27|1025.77|1026.38|1024.88|1027.38|1025.88|1026.36|1024.86|0
1632442200000|2021-09-24 00:10:00|1026.36|1024.86|1026.95|1025.45|1027.11|1025.61|1026.34|1024.84|0
1632442500000|2021-09-24 00:15:00|1026.96|1025.46|1028.5|1027|1030.5|1029|1026.96|1025.46|0
1632442800000|2021-09-24 00:20:00|1028.53|1027.03|1028.55|1027.05|1029.04|1027.54|1028.45|1026.95|0
1632443100000|2021-09-24 00:25:00|1028.57|1027.07|1027.66|1026.16|1028.84|1027.34|1027.66|1026.16|0
1632443400000|2021-09-24 00:30:00|1027.65|1026.15|1027.29|1025.79|1027.96|1026.46|1027.29|1025.79|0
1632443700000|2021-09-24 00:35:00|1027.31|1025.81|1027|1025.5|1027.59|1026.09|1026.99|1025.49|0
1632444000000|2021-09-24 00:40:00|1026.99|1025.49|1026.81|1025.31|1027|1025.5|1026.61|1025.11|0
1632444300000|2021-09-24 00:45:00|1026.8|1025.3|1026.47|1024.97|1026.82|1025.32|1026.35|1024.85|0
1632444600000|2021-09-24 00:50:00|1026.46|1024.96|1026.1|1024.6|1026.52|1025.02|1026.1|1024.6|0
1632444900000|2021-09-24 00:55:00|1026.11|1024.61|1026.11|1024.61|1026.21|1024.71|1026.05|1024.55|0
1632445200000|2021-09-24 01:00:00|1026.12|1024.62|1026.16|1024.66|1026.42|1024.92|1026.02|1024.52|0
1632445500000|2021-09-24 01:05:00|1026.17|1024.67|1026.04|1024.54|1026.67|1025.17|1026.04|1024.54|0
1632445800000|2021-09-24 01:10:00|1026.03|1024.53|1026.3|1024.8|1026.45|1024.95|1025.87|1024.37|0
1632446100000|2021-09-24 01:15:00|1026.32|1024.82|1026.42|1024.92|1026.52|1025.02|1026.11|1024.61|0
1632446400000|2021-09-24 01:20:00|1026.45|1024.95|1026.61|1025.11|1026.71|1025.21|1026.43|1024.93|0
1632446700000|2021-09-24 01:25:00|1026.62|1025.12|1026.72|1025.22|1026.92|1025.42|1026.31|1024.81|0
1632447000000|2021-09-24 01:30:00|1026.73|1025.23|1026.5|1025|1026.91|1025.41|1026.4|1024.9|0
1632447300000|2021-09-24 01:35:00|1026.51|1025.01|1026.3|1024.8|1026.52|1025.02|1026.11|1024.61|0
1632447600000|2021-09-24 01:40:00|1026.31|1024.81|1025.43|1023.93|1026.31|1024.81|1025.32|1023.82|0
1632447900000|2021-09-24 01:45:00|1025.42|1023.92|1025.08|1023.58|1025.42|1023.92|1024.99|1023.49|0
1632448200000|2021-09-24 01:50:00|1025.07|1023.57|1025.47|1023.97|1025.47|1023.97|1024.98|1023.48|0
1632448500000|2021-09-24 01:55:00|1025.17|1023.67|1024.19|1022.69|1025.18|1023.68|1024.02|1022.52|0
1632448800000|2021-09-24 02:00:00|1024.23|1022.73|1024.98|1023.48|1024.99|1023.49|1024.19|1022.69|0
1632449100000|2021-09-24 02:05:00|1024.99|1023.49|1025.51|1024.01|1025.51|1024.01|1024.99|1023.49|0
1632449400000|2021-09-24 02:10:00|1025.53|1024.03|1025.08|1023.58|1025.55|1024.05|1024.79|1023.29|0
1632449700000|2021-09-24 02:15:00|1025.03|1023.53|1024.91|1023.41|1025.03|1023.53|1024.6|1023.1|0
1632450000000|2021-09-24 02:20:00|1024.9|1023.4|1025.11|1023.61|1025.22|1023.72|1024.8|1023.3|0
1632450300000|2021-09-24 02:25:00|1025.13|1023.63|1025.26|1023.76|1025.32|1023.82|1025.02|1023.52|0
1632450600000|2021-09-24 02:30:00|1025.27|1023.77|1025.45|1023.95|1025.63|1024.13|1025.21|1023.71|0
1632450900000|2021-09-24 02:35:00|1025.46|1023.96|1025.44|1023.94|1025.49|1023.99|1025.18|1023.68|0
1632451200000|2021-09-24 02:40:00|1025.45|1023.95|1025.83|1024.33|1025.93|1024.43|1025.39|1023.89|0
1632451500000|2021-09-24 02:45:00|1025.85|1024.35|1025.72|1024.22|1025.92|1024.42|1025.51|1024.01|0
1632451800000|2021-09-24 02:50:00|1025.73|1024.23|1025.63|1024.13|1025.93|1024.43|1025.62|1024.12|0
1632452100000|2021-09-24 02:55:00|1025.62|1024.12|1025.63|1024.13|1025.72|1024.22|1025.62|1024.12|0
1632452400000|2021-09-24 03:00:00|1025.64|1024.14|1025.69|1024.19|1025.82|1024.32|1025.32|1023.82|0
1632452700000|2021-09-24 03:05:00|1025.72|1024.22|1025.51|1024.01|1025.73|1024.23|1025.41|1023.91|0
1632453000000|2021-09-24 03:10:00|1025.5|1024|1025.5|1024|1025.71|1024.21|1025.39|1023.89|0
1632453300000|2021-09-24 03:15:00|1025.52|1024.02|1025.41|1023.91|1025.65|1024.15|1025.31|1023.81|0
1632453600000|2021-09-24 03:20:00|1025.36|1023.86|1025.97|1024.47|1026.18|1024.68|1024.69|1023.19|0
1632453900000|2021-09-24 03:25:00|1025.94|1024.44|1025.66|1024.16|1026.05|1024.55|1025.56|1024.06|0
1632454200000|2021-09-24 03:30:00|1025.63|1024.13|1025.76|1024.26|1025.91|1024.41|1025.57|1024.07|0
1632454500000|2021-09-24 03:35:00|1025.78|1024.28|1025.45|1023.95|1025.86|1024.36|1025.29|1023.79|0
1632454800000|2021-09-24 03:40:00|1025.46|1023.96|1025.68|1024.18|1025.79|1024.29|1025.45|1023.95|0
1632455100000|2021-09-24 03:45:00|1025.66|1024.16|1025.73|1024.23|1025.84|1024.34|1025.53|1024.03|0
1632455400000|2021-09-24 03:50:00|1025.72|1024.22|1025.43|1023.93|1025.77|1024.27|1025.43|1023.93|0
1632455700000|2021-09-24 03:55:00|1025.44|1023.94|1025.47|1023.97|1025.53|1024.03|1025.27|1023.77|0
1632456000000|2021-09-24 04:00:00|1025.46|1023.96|1025.57|1024.07|1025.63|1024.13|1025.22|1023.72|0
1632456300000|2021-09-24 04:05:00|1025.56|1024.06|1025.28|1023.78|1025.56|1024.06|1025.18|1023.68|0
1632456600000|2021-09-24 04:10:00|1025.29|1023.79|1025.13|1023.63|1025.43|1023.93|1025.12|1023.62|0
1632456900000|2021-09-24 04:15:00|1025.12|1023.62|1025.28|1023.78|1025.28|1023.78|1025.06|1023.56|0
1632457200000|2021-09-24 04:20:00|1025.29|1023.79|1025.33|1023.83|1025.43|1023.93|1025.27|1023.77|0
1632457500000|2021-09-24 04:25:00|1025.32|1023.82|1025.26|1023.76|1025.37|1023.87|1025.23|1023.73|0
1632457800000|2021-09-24 04:30:00|1025.25|1023.75|1025.51|1024.01|1025.51|1024.01|1025.16|1023.66|0
1632458100000|2021-09-24 04:35:00|1025.5|1024|1025.51|1024.01|1025.61|1024.11|1025.4|1023.9|0
1632458400000|2021-09-24 04:40:00|1025.49|1023.99|1025.53|1024.03|1025.59|1024.09|1025.4|1023.9|0
1632458700000|2021-09-24 04:45:00|1025.52|1024.02|1025.53|1024.03|1025.69|1024.19|1025.49|1023.99|0
1632459000000|2021-09-24 04:50:00|1025.55|1024.05|1025.58|1024.08|1025.7|1024.2|1025.44|1023.94|0
1632459300000|2021-09-24 04:55:00|1025.57|1024.07|1025.58|1024.08|1025.62|1024.12|1025.47|1023.97|0
1632459600000|2021-09-24 05:00:00|1025.57|1024.07|1025.27|1023.77|1025.81|1024.31|1025.06|1023.56|0
1632459900000|2021-09-24 05:05:00|1025.28|1023.78|1024.97|1023.47|1025.47|1023.97|1024.97|1023.47|0
1632460200000|2021-09-24 05:10:00|1024.95|1023.45|1025.24|1023.74|1025.24|1023.74|1024.75|1023.25|0
1632460500000|2021-09-24 05:15:00|1025.23|1023.73|1024.75|1023.25|1025.34|1023.84|1024.75|1023.25|0
1632460800000|2021-09-24 05:20:00|1024.74|1023.24|1024.64|1023.14|1025.24|1023.74|1024.54|1023.04|0
1632461100000|2021-09-24 05:25:00|1024.67|1023.17|1024.52|1023.02|1024.83|1023.33|1024.21|1022.71|0
1632461400000|2021-09-24 05:30:00|1024.54|1023.04|1024.91|1023.41|1024.91|1023.41|1024.52|1023.02|0
1632461700000|2021-09-24 05:35:00|1024.94|1023.44|1025.01|1023.51|1025.11|1023.61|1024.71|1023.21|0
1632462000000|2021-09-24 05:40:00|1025|1023.5|1024.89|1023.39|1025.05|1023.55|1024.73|1023.23|0
1632462300000|2021-09-24 05:45:00|1024.86|1023.36|1025.3|1023.8|1025.3|1023.8|1024.64|1023.14|0
1632462600000|2021-09-24 05:50:00|1025.29|1023.79|1025.56|1024.06|1025.62|1024.12|1025.11|1023.61|0
1632462900000|2021-09-24 05:55:00|1025.55|1024.05|1025.3|1023.8|1025.62|1024.12|1025.3|1023.8|0
1632463200000|2021-09-24 06:00:00|1025.27|1023.77|1025.68|1024.18|1025.77|1024.27|1024.97|1023.47|0
1632463500000|2021-09-24 06:05:00|1025.69|1024.19|1026.18|1024.68|1026.36|1024.86|1025.69|1024.19|0
1632463800000|2021-09-24 06:10:00|1026.17|1024.67|1026.15|1024.65|1026.25|1024.75|1025.79|1024.29|0
1632464100000|2021-09-24 06:15:00|1026.12|1024.62|1025.74|1024.24|1026.13|1024.63|1025.74|1024.24|0
1632464400000|2021-09-24 06:20:00|1025.72|1024.22|1025.42|1023.92|1025.82|1024.32|1025.42|1023.92|0
1632464700000|2021-09-24 06:25:00|1025.41|1023.91|1025.23|1023.73|1025.42|1023.92|1025.22|1023.72|0
1632465000000|2021-09-24 06:30:00|1025.22|1023.72|1024.35|1022.85|1025.24|1023.74|1024.35|1022.85|0
1632465300000|2021-09-24 06:35:00|1024.36|1022.86|1024.55|1023.05|1024.64|1023.14|1024.26|1022.76|0
1632465600000|2021-09-24 06:40:00|1024.64|1023.14|1024.66|1023.16|1024.85|1023.35|1024.49|1022.99|0
1632465900000|2021-09-24 06:45:00|1024.63|1023.13|1024.28|1022.78|1024.63|1023.13|1024.19|1022.69|0
1632466200000|2021-09-24 06:50:00|1024.3|1022.8|1023.86|1022.36|1024.47|1022.97|1023.86|1022.36|0
1632466500000|2021-09-24 06:55:00|1023.85|1022.35|1024.17|1022.67|1024.26|1022.76|1023.71|1022.21|0
1632466800000|2021-09-24 07:00:00|1024.2|1022.7|1022.58|1021.08|1024.44|1022.94|1022.5|1021|0
1632467100000|2021-09-24 07:05:00|1022.65|1021.15|1022.77|1021.27|1022.96|1021.46|1021.26|1019.76|86
1632467400000|2021-09-24 07:10:00|1022.74|1021.24|1023.12|1021.62|1023.22|1021.72|1022|1020.5|10
1632467700000|2021-09-24 07:15:00|1023.09|1021.59|1022.83|1020.58|1024.08|1022.33|1022.52|1020.33|65
1632468000000|2021-09-24 07:20:00|1022.58|1020.33|1020.08|1019.08|1022.83|1020.33|1020.08|1018.33|14
1632468300000|2021-09-24 07:25:00|1019.83|1018.58|1020.58|1019.83|1021.08|1020.33|1019.83|1018.58|8
1632468600000|2021-09-24 07:30:00|1020.33|1018.83|1020.58|1019.08|1021.08|1019.83|1019.58|1017.83|5
1632468900000|2021-09-24 07:35:00|1020.33|1019.33|1020.58|1018.58|1021.33|1020.08|1020.08|1018.33|7
1632469200000|2021-09-24 07:40:00|1020.33|1019.08|1021.33|1020.08|1021.33|1020.58|1020.08|1018.58|6
1632469500000|2021-09-24 07:45:00|1021.08|1020.33|1020.83|1020.08|1021.33|1020.58|1020.58|1019.08|11
1632469800000|2021-09-24 07:50:00|1020.58|1019.58|1021.08|1020.33|1021.83|1020.58|1020.33|1018.83|48
1632470100000|2021-09-24 07:55:00|1020.83|1019.83|1020.83|1018.83|1020.83|1020.08|1020.83|1018.83|7
1632470400000|2021-09-24 08:00:00||1019.08||1019.83||1020.08||1018.83|3
1632470700000|2021-09-24 08:05:00||1020.08||1019.83||1020.08||1018.83|4
1632471000000|2021-09-24 08:10:00|1020.58|1020.08|1021.58|1018.58|1021.58|1020.58|1020.58|1018.33|121
1632471300000|2021-09-24 08:15:00|1022.33|1018.83|1021.33|1019.58|1022.33|1020.83|1021.08|1018.83|59
1632471600000|2021-09-24 08:20:00|1021.58|1019.83|1020.83|1019.58|1021.58|1020.33|1020.58|1019.08|5
1632471900000|2021-09-24 08:25:00|1020.58|1019.83|1020.58|1019.33|1021.08|1020.33|1020.58|1018.83|7
1632472200000|2021-09-24 08:30:00|1020.83|1019.58|1021.83|1020.08|1022.08|1021.33|1020.33|1018.83|8
1632472500000|2021-09-24 08:35:00|1022.08|1020.33|1022.08|1021.33|1022.33|1021.58|1021.83|1020.33|4
1632472800000|2021-09-24 08:40:00|1022.83|1021.58|1023.83|1021.83|1023.83|1021.83|1022.83|1021.58|9
1632473100000|2021-09-24 08:45:00|1023.58|1021.58|1023.33|1021.33|1023.83|1021.83|1022.83|1020.83|4
1632473400000|2021-09-24 08:50:00|1023.58|1021.58|1023.83|1023.08|1024.33|1023.33|1023.33|1021.58|22
1632473700000|2021-09-24 08:55:00|1024.33|1023.83|1025.33|1024.58|1025.33|1024.58|1024.33|1022.58|17
1632474000000|2021-09-24 09:00:00|1025.08|1023.08|1025.33|1024.33|1025.33|1024.58|1025.08|1023.08|4
1632474300000|2021-09-24 09:05:00|1025.58||1025.83||1025.83||1025.33||4
1632474600000|2021-09-24 09:10:00|1025.58|1023.08|1024.83|1024.08|1025.58|1024.08|1024.83|1022.58|5
1632474900000|2021-09-24 09:15:00|1024.58|1022.58|1024.58|1022.83|1025.08|1024.08|1024.33|1022.58|3
1632475200000|2021-09-24 09:20:00|1024.83|1023.08|1025.08|1024.08|1025.33|1024.08|1024.33|1022.58|4
1632475500000|2021-09-24 09:25:00|1025.33||1025.33||1025.58||1025.33||3
1632475800000|2021-09-24 09:30:00|1025.08|1022.58|1024.58|1023.83|1025.08|1023.83|1024.58|1022.58|5
1632476100000|2021-09-24 09:35:00|||||||||4
1632476400000|2021-09-24 09:40:00|1025.33||1025.08||1025.33||1025.08||13
1632476700000|2021-09-24 09:45:00|1024.83|1022.58|1024.33|1023.58|1024.83|1023.58|1024.33|1022.58|4
1632477000000|2021-09-24 09:50:00|1024.08|1022.58|1023.83|1022.83|1024.08|1023.08|1023.83|1021.58|5
1632477300000|2021-09-24 09:55:00|1023.58|1023.08|1023.08|1022.33|1023.58|1023.08|1023.08|1021.08|3
1632477600000|2021-09-24 10:00:00|1022.83|1021.58|1022.83|1022.08|1022.83|1022.33|1022.83|1021.08|5
1632477900000|2021-09-24 10:05:00|1023.33||1023.33||1023.33||1023.33||4
1632478200000|2021-09-24 10:10:00|1023.83||1023.58||1024.08||1023.58||4
1632478500000|2021-09-24 10:15:00|1023.33||1023.33||1023.58||1023.33||5
1632478800000|2021-09-24 10:20:00|1023.58|1022.58|1024.58|1022.58|1024.58|1022.58|1023.58|1022.58|2
1632479100000|2021-09-24 10:25:00|1024.83||1024.83||1025.08||1024.58||4
1632479400000|2021-09-24 10:30:00|1025.08|1023.08|1024.58|1023.08|1025.08|1023.08|1024.33|1023.08|5
1632479700000|2021-09-24 10:35:00|1024.33||1024.33||1024.58||1024.08||3
1632480000000|2021-09-24 10:40:00|1024.08||1024.33||1024.33||1024.08||5
1632480300000|2021-09-24 10:45:00|1024.58||1024.83||1024.83||1024.08||18
1632480600000|2021-09-24 10:50:00|1025.08||1024.58||1025.08||1024.58||4
1632480900000|2021-09-24 10:55:00|1024.83||1024.83||1024.83||1024.58||5
1632481200000|2021-09-24 11:00:00|1024.58|1023.33|1025.08|1022.83|1025.08|1024.08|1024.58|1022.58|4
1632481500000|2021-09-24 11:05:00||1023.08||1023.83||1024.33||1023.08|5
1632481800000|2021-09-24 11:10:00|1024.83|1024.08|1024.83|1024.08|1024.83|1024.33|1024.83|1022.58|4
1632482100000|2021-09-24 11:15:00|1024.58|1022.58|1023.83|1023.08|1024.58|1023.83|1023.83|1022.58|7
1632482400000|2021-09-24 11:20:00|||||||||4
1632482700000|2021-09-24 11:25:00|||||||||7
1632483000000|2021-09-24 11:30:00|1024.83|1023.58|1025.33|1023.58|1025.58|1023.58|1024.83|1023.58|6
1632483300000|2021-09-24 11:35:00|1025.58||1025.33||1025.58||1025.08||7
1632483600000|2021-09-24 11:40:00|1025.02|1023.27|1024.02|1023.27|1025.02|1023.27|1024.02|1023.27|4
1632483900000|2021-09-24 11:45:00|1023.77|1022.27|1024.02|1022.27|1024.52|1022.52|1023.52|1022.27|6
1632484200000|2021-09-24 11:50:00|1023.77|1022.52|1023.02|1021.77|1024.02|1022.77|1023.02|1021.77|4
1632484500000|2021-09-24 11:55:00|1023.27|1022.02|1023.02|1022.27|1023.27|1022.27|1023.02|1022.02|3
1632484800000|2021-09-24 12:00:00|1022.77|1021.77|1022.52|1021.27|1022.77|1022.02|1022.27|1020.77|8
1632485100000|2021-09-24 12:05:00|1022.27|1021.52|1022.52|1020.77|1022.77|1021.77|1022.02|1020.52|8
1632485400000|2021-09-24 12:10:00|1022.27|1020.52|1021.77|1020.77|1022.52|1021.27|1021.52|1020.52|6
1632485700000|2021-09-24 12:15:00|1022.02|1021.02|1022.02|1021.02|1022.52|1021.52|1021.77|1020.52|4
1632486000000|2021-09-24 12:20:00|1021.77|1020.52|1021.77|1020.52|1022.52|1021.27|1021.52|1019.77|7
1632486300000|2021-09-24 12:25:00|1021.02|1020.77|1021.02|1020.27|1021.02|1020.77|1021.02|1019.52|11
1632486600000|2021-09-24 12:30:00|1021.52|1020.77|1021.27|1019.77|1021.52|1020.77|1021.02|1019.77|8
1632486900000|2021-09-24 12:35:00|1021.02|1020.02|1021.27|1020.52|1021.52|1020.52|1021.02|1020.02|2
1632487200000|2021-09-24 12:40:00|1021.77|1021.02|1020.77|1019.27|1021.77|1021.02|1020.77|1019.27|13
1632487500000|2021-09-24 12:45:00|1020.52|1019.52|1020.02|1019.27|1020.77|1019.77|1020.02|1019.27|16
1632487800000|2021-09-24 12:50:00|1020.27||1020.02||1020.52||1020.02||7
1632488100000|2021-09-24 12:55:00|1020.27|1019.52|1020.52|1019.77|1020.77|1019.77|1020.02|1019.52|6
1632488400000|2021-09-24 13:00:00|1020.77|1019.27|1020.02|1019.27|1021.27|1019.52|1020.02|1019.27|11
1632488700000|2021-09-24 13:05:00|1020.27|1018.77|1019.52|1018.77|1020.27|1019.27|1019.52|1018.77|8
1632489000000|2021-09-24 13:10:00|1019.77|1017.77|1019.27|1018.27|1020.27|1018.77|1019.27|1017.77|11
1632489300000|2021-09-24 13:15:00|1019.52|1018.52|1020.02|1019.02|1020.02|1019.02|1019.27|1018.52|7
1632489600000|2021-09-24 13:20:00|1019.77|1019.27|1020.27|1019.27|1020.52|1019.27|1019.77|1018.27|8
1632489900000|2021-09-24 13:25:00|1020.52|1018.77|1021.02|1019.27|1021.27|1019.77|1020.27|1018.77|9
1632490200000|2021-09-24 13:30:00|1020.77|1019.02|1023.77|1021.77|1023.77|1021.77|1020.77|1019.02|3
1632490500000|2021-09-24 13:35:00|1023.52|1021.27|1022.77|1022.02|1023.52|1022.02|1022.52|1020.77|2
1632490800000|2021-09-24 13:40:00|1023.02|1021.27|1023.27|1020.77|1023.52|1021.77|1022.52|1020.77|55
1632491100000|2021-09-24 13:45:00|1022.52|1021.27|1021.27|1020.52|1022.52|1021.27|1021.27|1020.02|13
1632491400000|2021-09-24 13:50:00|1021.52|1020.77|1022.77|1021.02|1023.27|1022.27|1021.27|1019.77|19
1632491700000|2021-09-24 13:55:00|1023.02|1020.27|1024.27|1022.77|1024.27|1022.77|1022.52|1020.27|17
1632492000000|2021-09-24 14:00:00|1024.02|1023.02|1023.77|1023.02|1024.52|1023.27|1023.27|1022.27|72
1632492300000|2021-09-24 14:05:00|||||||||32
1632492600000|2021-09-24 14:10:00|1023.65|1022.9|1023.15|1021.65|1024.9|1024.15|1022.65|1021.15|64
1632492900000|2021-09-24 14:15:00|1024.4|1021.9|1022.78|1021.28|1024.65|1023.65|1022.66|1021.16|34
1632493200000|2021-09-24 14:20:00|1022.77|1021.27|1023|1021.5|1023.67|1022.17|1022.51|1021.01|0
1632493500000|2021-09-24 14:25:00|1023.02|1021.52|1022.48|1020.98|1023.44|1021.94|1022.4|1020.9|105
1632493800000|2021-09-24 14:30:00|1022.53|1021.03|1022.37|1020.87|1022.88|1021.38|1022.26|1020.76|54
1632494100000|2021-09-24 14:35:00|1022.41|1020.91|1022.52|1021.02|1023.07|1021.57|1022.32|1020.82|0
1632494400000|2021-09-24 14:40:00|1022.56|1021.06|1022.42|1020.92|1023.22|1021.72|1022.38|1020.88|0
1632494700000|2021-09-24 14:45:00|1022.44|1020.94|1022.47|1020.97|1022.79|1021.29|1021.65|1020.15|0
1632495000000|2021-09-24 14:50:00|1022.49|1020.99|1021.65|1020.15|1022.51|1021.01|1021.36|1019.86|0
1632495300000|2021-09-24 14:55:00|1021.73|1020.23|1022.17|1020.67|1022.34|1020.84|1021.65|1020.15|0
1632495600000|2021-09-24 15:00:00|1022.19|1020.69|1023.03|1021.53|1023.04|1021.54|1021.93|1020.43|0
1632495900000|2021-09-24 15:05:00|1023.01|1021.51|1022.53|1021.03|1023.01|1021.51|1022.25|1020.75|0
1632496200000|2021-09-24 15:10:00|1022.57|1021.07|1022.41|1020.91|1022.68|1021.18|1022.15|1020.65|0
1632496500000|2021-09-24 15:15:00|1022.39|1020.89|1022.38|1020.88|1022.54|1021.04|1021.96|1020.46|0
1632496800000|2021-09-24 15:20:00|1022.39|1020.89|1021.77|1020.27|1022.39|1020.89|1021.76|1020.26|0
1632497100000|2021-09-24 15:25:00|1021.76|1020.26|1021.35|1019.85|1021.84|1020.34|1021.15|1019.65|0
1632497400000|2021-09-24 15:30:00|1021.33|1019.83|1021.67|1020.17|1021.7|1020.2|1021.19|1019.69|0
1632497700000|2021-09-24 15:35:00|1021.75|1020.25|1021.67|1020.17|1021.92|1020.42|1020.89|1019.39|0
1632498000000|2021-09-24 15:40:00|1021.75|1020.25|1021.34|1019.84|1021.97|1020.47|1021.19|1019.69|0
1632498300000|2021-09-24 15:45:00|1021.36|1019.86|1021.88|1020.38|1021.89|1020.39|1021.16|1019.66|0
1632498600000|2021-09-24 15:50:00|1021.86|1020.36|1022.78|1021.28|1023|1021.5|1021.86|1020.36|0
1632498900000|2021-09-24 15:55:00|1022.77|1021.27|1022.8|1021.3|1022.98|1021.48|1022.58|1021.08|0
1632499200000|2021-09-24 16:00:00|1022.84|1021.34|1022.63|1021.13|1022.9|1021.4|1022.38|1020.88|0
1632499500000|2021-09-24 16:05:00|1022.64|1021.14|1022.98|1021.48|1023.06|1021.56|1022.54|1021.04|0
1632499800000|2021-09-24 16:10:00|1023.06|1021.56|1023.13|1021.63|1023.3|1021.8|1022.83|1021.33|0
1632500100000|2021-09-24 16:15:00|1023.09|1021.59|1023.1|1021.6|1023.13|1021.63|1022.83|1021.33|0
1632500400000|2021-09-24 16:20:00|1023.12|1021.62|1022.94|1021.44|1023.15|1021.65|1022.77|1021.27|0
1632500700000|2021-09-24 16:25:00|1022.96|1021.46|1022.67|1021.17|1023.15|1021.65|1022.67|1021.17|0
1632501000000|2021-09-24 16:30:00|1022.69|1021.19|1022.44|1020.94|1022.94|1021.44|1022.34|1020.84|0
1632501300000|2021-09-24 16:35:00|1022.45|1020.95|1022.8|1021.3|1022.98|1021.48|1022.44|1020.94|0
1632501600000|2021-09-24 16:40:00|1022.82|1021.32|1023.17|1021.67|1023.27|1021.77|1022.82|1021.32|0
1632501900000|2021-09-24 16:45:00|1023.15|1021.65|1023.35|1021.85|1023.44|1021.94|1022.96|1021.46|0
1632502200000|2021-09-24 16:50:00|1023.37|1021.87|1023.15|1021.65|1023.37|1021.87|1023.02|1021.52|0
1632502500000|2021-09-24 16:55:00|1023.07|1021.57|1023.05|1021.55|1023.17|1021.67|1022.78|1021.28|0
1632502800000|2021-09-24 17:00:00|1023.07|1021.57|1022.88|1021.38|1023.2|1021.7|1022.78|1021.28|0
1632503100000|2021-09-24 17:05:00|1022.86|1021.36|1022.77|1021.27|1023.13|1021.63|1022.77|1021.27|0
1632503400000|2021-09-24 17:10:00|1022.78|1021.28|1023.11|1021.61|1023.23|1021.73|1022.71|1021.21|0
1632503700000|2021-09-24 17:15:00|1023.07|1021.57|1022.9|1021.4|1023.17|1021.67|1022.77|1021.27|0
1632504000000|2021-09-24 17:20:00|1022.88|1021.38|1022.9|1021.4|1023.09|1021.59|1022.86|1021.36|0
1632504300000|2021-09-24 17:25:00|1022.92|1021.42|1023.17|1021.67|1023.25|1021.75|1022.88|1021.38|0
1632504600000|2021-09-24 17:30:00|1023.16|1021.66|1022.54|1021.04|1023.21|1021.71|1022.54|1021.04|0
1632504900000|2021-09-24 17:35:00|1022.56|1021.06|1022.7|1021.2|1022.8|1021.3|1022.33|1020.83|0
1632505200000|2021-09-24 17:40:00|1022.69|1021.19|1022.93|1021.43|1022.93|1021.43|1022.53|1021.03|0
1632505500000|2021-09-24 17:45:00|1022.91|1021.41|1022.9|1021.4|1023.05|1021.55|1022.78|1021.28|0
1632505800000|2021-09-24 17:50:00|1022.88|1021.38|1022.48|1020.98|1022.91|1021.41|1022.38|1020.88|0
1632506100000|2021-09-24 17:55:00|1022.49|1020.99|1022.19|1020.69|1022.49|1020.99|1022.19|1020.69|0
1632506400000|2021-09-24 18:00:00|1022.21|1020.71|1022.64|1021.14|1022.64|1021.14|1022.19|1020.69|0
1632506700000|2021-09-24 18:05:00|1022.66|1021.16|1022.42|1020.92|1022.88|1021.38|1022.34|1020.84|0
1632507000000|2021-09-24 18:10:00|1022.46|1020.96|1022.26|1020.76|1022.58|1021.08|1022.16|1020.66|0
1632507300000|2021-09-24 18:15:00|1022.24|1020.74|1022.63|1021.13|1022.66|1021.16|1022.24|1020.74|0
1632507600000|2021-09-24 18:20:00|1022.64|1021.14|1022.63|1021.13|1022.76|1021.26|1022.51|1021.01|0
1632507900000|2021-09-24 18:25:00|1022.64|1021.14|1022.68|1021.18|1022.78|1021.28|1022.51|1021.01|0
1632508200000|2021-09-24 18:30:00|1022.69|1021.19|1022.93|1021.43|1022.93|1021.43|1022.58|1021.08|0
1632508500000|2021-09-24 18:35:00|1022.95|1021.45|1023.03|1021.53|1023.06|1021.56|1022.9|1021.4|0
1632508800000|2021-09-24 18:40:00|1023.05|1021.55|1023.05|1021.55|1023.13|1021.63|1022.91|1021.41|0
1632509100000|2021-09-24 18:45:00|1023.03|1021.53|1023.1|1021.6|1023.2|1021.7|1022.93|1021.43|0
1632509400000|2021-09-24 18:50:00|1023.12|1021.62|1023.5|1022|1023.5|1022|1023.06|1021.56|0
1632509700000|2021-09-24 18:55:00|1023.52|1022.02|1024.05|1022.55|1024.07|1022.57|1023.4|1021.9|0
1632510000000|2021-09-24 19:00:00|1023.97|1022.47|1023.61|1022.11|1023.97|1022.47|1023.55|1022.05|0
1632510300000|2021-09-24 19:05:00|1023.62|1022.12|1023.3|1021.8|1023.62|1022.12|1023.16|1021.66|0
1632510600000|2021-09-24 19:10:00|1023.31|1021.81|1023.48|1021.98|1023.48|1021.98|1023.1|1021.6|0
1632510900000|2021-09-24 19:15:00|1023.47|1021.97|1023.35|1021.85|1023.7|1022.2|1023.35|1021.85|0
1632511200000|2021-09-24 19:20:00|1023.31|1021.81|1024.13|1022.63|1024.38|1022.88|1023.25|1021.75|0
1632511500000|2021-09-24 19:25:00|1024.15|1022.65|1023.91|1022.41|1024.24|1022.74|1023.79|1022.29|0
1632511800000|2021-09-24 19:30:00|1023.9|1022.4|1024.16|1022.66|1024.41|1022.91|1023.9|1022.4|0
1632512100000|2021-09-24 19:35:00|1024.2|1022.7|1024.36|1022.86|1024.36|1022.86|1023.92|1022.42|0
1632512400000|2021-09-24 19:40:00|1024.44|1022.94|1024.47|1022.97|1024.56|1023.06|1024.16|1022.66|0
1632512700000|2021-09-24 19:45:00|1024.45|1022.95|1024.52|1023.02|1024.82|1023.32|1024.38|1022.88|0
1632513000000|2021-09-24 19:50:00|1024.48|1022.98|1024.19|1022.69|1024.78|1023.28|1024.18|1022.68|0
1632513300000|2021-09-24 19:55:00|1024.2|1022.7|1023.46|1021.96|1024.26|1022.76|1023.27|1021.77|0
1632513600000|2021-09-24 20:00:00|1023.54|1022.04|1023.48|1021.98|1023.94|1022.44|1023.42|1021.92|0
1632513900000|2021-09-24 20:05:00|1023.49|1021.99|1023.48|1021.98|1023.54|1022.04|1023.48|1021.98|0
1632514200000|2021-09-24 20:10:00|1023.49|1021.99|1023.54|1022.04|1023.74|1022.24|1023.49|1021.99|0
1632514500000|2021-09-24 20:15:00|1023.55|1022.05|1023.58|1022.08|1023.64|1022.14|1023.55|1022.05|0
1632514800000|2021-09-24 20:20:00|1023.57|1022.07|1023.54|1022.04|1023.58|1022.08|1023.42|1021.92|0
1632515100000|2021-09-24 20:25:00|1023.53|1022.03|1023.54|1022.04|1023.54|1022.04|1023.48|1021.98|0
1632515400000|2021-09-24 20:30:00|1023.55|1022.05|1023.58|1022.08|1023.58|1022.08|1023.48|1021.98|0
1632515700000|2021-09-24 20:35:00|1023.6|1022.1|1023.64|1022.14|1023.68|1022.18|1023.58|1022.08|0
1632516000000|2021-09-24 20:40:00|1023.66|1022.16|1023.64|1022.14|1023.68|1022.18|1023.58|1022.08|0
1632516300000|2021-09-24 20:45:00|1023.63|1022.13|1023.48|1021.98|1023.63|1022.13|1023.46|1021.96|0
1632516600000|2021-09-24 20:50:00|1023.49|1021.99|1023.54|1022.04|1023.54|1022.04|1023.49|1021.99|0
1632516900000|2021-09-24 20:55:00|1023.56|1022.06|1023.62|1022.12|1023.64|1022.14|1023.54|1022.04|0
1632517200000|2021-09-24 21:00:00|1023.64|1022.14|1023.64|1022.14|1023.64|1022.14|1023.64|1022.14|0
1632693600000|2021-09-26 22:00:00|1024.28|1022.78|1024.28|1022.78|1024.48|1022.98|1024.18|1022.68|0
1632693900000|2021-09-26 22:05:00|1024.29|1022.79|1024.54|1023.04|1024.61|1023.11|1024.08|1022.58|0
1632694200000|2021-09-26 22:10:00|1024.5|1023|1024.28|1022.78|1024.56|1023.06|1024.28|1022.78|0
1632694500000|2021-09-26 22:15:00|1024.29|1022.79|1025.33|1023.83|1025.38|1023.88|1024.29|1022.79|0
1632694800000|2021-09-26 22:20:00|1025.34|1023.84|1025.07|1023.57|1025.38|1023.88|1025.07|1023.57|0
1632695100000|2021-09-26 22:25:00|1025.08|1023.58|1025.17|1023.67|1025.17|1023.67|1024.87|1023.37|0
1632695400000|2021-09-26 22:30:00|1025.12|1023.62|1024.87|1023.37|1025.33|1023.83|1024.87|1023.37|0
1632695700000|2021-09-26 22:35:00|1024.88|1023.38|1024.97|1023.47|1025.1|1023.6|1024.87|1023.37|0
1632696000000|2021-09-26 22:40:00|1024.98|1023.48|1025.02|1023.52|1025.12|1023.62|1024.87|1023.37|0
1632696300000|2021-09-26 22:45:00|1025.01|1023.51|1025.17|1023.67|1025.17|1023.67|1024.87|1023.37|0
1632696600000|2021-09-26 22:50:00|1025.12|1023.62|1025.12|1023.62|1025.33|1023.83|1025.12|1023.62|0
1632696900000|2021-09-26 22:55:00|1025.15|1023.65|1025.12|1023.62|1025.23|1023.73|1025.07|1023.57|0
1632697200000|2021-09-26 23:00:00|1025.15|1023.65|1024.97|1023.47|1025.25|1023.75|1024.92|1023.42|0
1632697500000|2021-09-26 23:05:00|1024.98|1023.48|1025.07|1023.57|1025.12|1023.62|1024.87|1023.37|0
1632697800000|2021-09-26 23:10:00|1025.02|1023.52|1025.07|1023.57|1025.12|1023.62|1024.97|1023.47|0
1632698100000|2021-09-26 23:15:00|1025.05|1023.55|1024.92|1023.42|1025.07|1023.57|1024.92|1023.42|0
1632698400000|2021-09-26 23:20:00|1024.97|1023.47|1025.02|1023.52|1025.02|1023.52|1024.92|1023.42|0
1632698700000|2021-09-26 23:25:00|1025.01|1023.51|1024.87|1023.37|1025.02|1023.52|1024.87|1023.37|0
1632699000000|2021-09-26 23:30:00|1024.88|1023.38|1024.44|1022.94|1024.92|1023.42|1024.44|1022.94|0
1632699300000|2021-09-26 23:35:00|1024.46|1022.96|1024.52|1023.02|1024.58|1023.08|1024.36|1022.86|0
1632699600000|2021-09-26 23:40:00|1024.56|1023.06|1024.97|1023.47|1025.12|1023.62|1024.56|1023.06|0
1632699900000|2021-09-26 23:45:00|1024.98|1023.48|1025.02|1023.52|1025.2|1023.7|1024.97|1023.47|0
1632700200000|2021-09-26 23:50:00|1025.05|1023.55|1024.97|1023.47|1025.17|1023.67|1024.92|1023.42|0
1632700500000|2021-09-26 23:55:00|1024.98|1023.48|1025.23|1023.73|1025.33|1023.83|1024.98|1023.48|0
1632700800000|2021-09-27 00:00:00|1025.24|1023.74|1026.61|1025.11|1026.61|1025.11|1024.92|1023.42|0
1632701100000|2021-09-27 00:05:00|1026.6|1025.1|1026.65|1025.15|1026.75|1025.25|1026.45|1024.95|0
1632701400000|2021-09-27 00:10:00|1026.66|1025.16|1026.74|1025.24|1027.01|1025.51|1026.53|1025.03|0
1632701700000|2021-09-27 00:15:00|1026.73|1025.23|1024.85|1023.35|1026.78|1025.28|1024.75|1023.25|0
1632702000000|2021-09-27 00:20:00|1024.75|1023.25|1024.77|1023.27|1024.98|1023.48|1024.41|1022.91|0
1632702300000|2021-09-27 00:25:00|1024.73|1023.23|1025.18|1023.68|1025.28|1023.78|1024.67|1023.17|0
1632702600000|2021-09-27 00:30:00|1025.19|1023.69|1025.26|1023.76|1025.41|1023.91|1025.15|1023.65|0
1632702900000|2021-09-27 00:35:00|1025.25|1023.75|1025.16|1023.66|1025.36|1023.86|1024.95|1023.45|0
1632703200000|2021-09-27 00:40:00|1025.15|1023.65|1025.93|1024.43|1025.94|1024.44|1025.15|1023.65|0
1632703500000|2021-09-27 00:45:00|1025.94|1024.44|1026.33|1024.83|1026.52|1025.02|1025.94|1024.44|0
1632703800000|2021-09-27 00:50:00|1026.34|1024.84|1026.7|1025.2|1026.8|1025.3|1026.34|1024.84|0
1632704100000|2021-09-27 00:55:00|1026.71|1025.21|1026.73|1025.23|1026.93|1025.43|1026.49|1024.99|0
1632704400000|2021-09-27 01:00:00|1026.75|1025.25|1026.52|1025.02|1026.94|1025.44|1026.42|1024.92|0
1632704700000|2021-09-27 01:05:00|1026.53|1025.03|1026.72|1025.22|1026.82|1025.32|1026.43|1024.93|0
1632705000000|2021-09-27 01:10:00|1026.82|1025.32|1026.33|1024.83|1026.82|1025.32|1026.33|1024.83|0
1632705300000|2021-09-27 01:15:00|1026.34|1024.84|1026.84|1025.34|1026.88|1025.38|1026.33|1024.83|0
1632705600000|2021-09-27 01:20:00|1026.86|1025.36|1026.94|1025.44|1027.05|1025.55|1026.74|1025.24|0
1632705900000|2021-09-27 01:25:00|1026.96|1025.46|1027.31|1025.81|1027.31|1025.81|1026.92|1025.42|0
1632706200000|2021-09-27 01:30:00|1027.32|1025.82|1027.72|1026.22|1027.72|1026.22|1027.32|1025.82|0
1632706500000|2021-09-27 01:35:00|1027.73|1026.23|1028.14|1026.64|1028.16|1026.66|1027.63|1026.13|0
1632706800000|2021-09-27 01:40:00|1028.24|1026.74|1027.73|1026.23|1028.24|1026.74|1027.63|1026.13|0
1632707100000|2021-09-27 01:45:00|1027.74|1026.24|1028.02|1026.52|1028.22|1026.72|1027.63|1026.13|0
1632707400000|2021-09-27 01:50:00|1028.06|1026.56|1028.31|1026.81|1028.32|1026.82|1028.02|1026.52|0
1632707700000|2021-09-27 01:55:00|1028.3|1026.8|1028.22|1026.72|1028.51|1027.01|1028.21|1026.71|0
1632708000000|2021-09-27 02:00:00|1028.23|1026.73|1028.51|1027.01|1028.51|1027.01|1028.12|1026.62|0
1632708300000|2021-09-27 02:05:00|1028.52|1027.02|1028.6|1027.1|1028.72|1027.22|1028.5|1027|0
1632708600000|2021-09-27 02:10:00|1028.59|1027.09|1028.34|1026.84|1028.59|1027.09|1028.2|1026.7|0
1632708900000|2021-09-27 02:15:00|1028.36|1026.86|1028.12|1026.62|1028.41|1026.91|1028.1|1026.6|0
1632709200000|2021-09-27 02:20:00|1028.11|1026.61|1028.33|1026.83|1028.44|1026.94|1028.01|1026.51|0
1632709500000|2021-09-27 02:25:00|1028.31|1026.81|1027.92|1026.42|1028.31|1026.81|1027.92|1026.42|0
1632709800000|2021-09-27 02:30:00|1027.93|1026.43|1027.53|1026.03|1028.02|1026.52|1027.44|1025.94|0
1632710100000|2021-09-27 02:35:00|1027.54|1026.04|1027.83|1026.33|1027.84|1026.34|1027.54|1026.04|0
1632710400000|2021-09-27 02:40:00|1027.84|1026.34|1028.14|1026.64|1028.18|1026.68|1027.84|1026.34|0
1632710700000|2021-09-27 02:45:00|1028.13|1026.63|1028.43|1026.93|1028.44|1026.94|1027.98|1026.48|0
1632711000000|2021-09-27 02:50:00|1028.42|1026.92|1028.52|1027.02|1028.52|1027.02|1028.08|1026.58|0
1632711300000|2021-09-27 02:55:00|1028.51|1027.01|1028.02|1026.52|1028.51|1027.01|1027.96|1026.46|0
1632711600000|2021-09-27 03:00:00|1028.01|1026.51|1028.12|1026.62|1028.32|1026.82|1028.01|1026.51|0
1632711900000|2021-09-27 03:05:00|1028.15|1026.65|1028.12|1026.62|1028.22|1026.72|1028.02|1026.52|0
1632712200000|2021-09-27 03:10:00|1028.09|1026.59|1027.73|1026.23|1028.09|1026.59|1027.73|1026.23|0
1632712500000|2021-09-27 03:15:00|1027.74|1026.24|1027.5|1026|1027.83|1026.33|1027.5|1026|0
1632712800000|2021-09-27 03:20:00|1027.49|1025.99|1027.4|1025.9|1027.7|1026.2|1027.25|1025.75|0
1632713100000|2021-09-27 03:25:00|1027.41|1025.91|1027.2|1025.7|1027.45|1025.95|1027.11|1025.61|0
1632713400000|2021-09-27 03:30:00|1027.11|1025.61|1026.91|1025.41|1027.3|1025.8|1026.9|1025.4|0
1632713700000|2021-09-27 03:35:00|1026.9|1025.4|1026.97|1025.47|1027.03|1025.53|1026.86|1025.36|0
1632714000000|2021-09-27 03:40:00|1026.95|1025.45|1026.82|1025.32|1026.95|1025.45|1026.62|1025.12|0
1632714300000|2021-09-27 03:45:00|1026.83|1025.33|1026.52|1025.02|1026.83|1025.33|1026.43|1024.93|0
1632714600000|2021-09-27 03:50:00|1026.5|1025|1026.56|1025.06|1026.62|1025.12|1026.31|1024.81|0
1632714900000|2021-09-27 03:55:00|1026.57|1025.07|1026.51|1025.01|1026.62|1025.12|1026.19|1024.69|0
1632715200000|2021-09-27 04:00:00|1026.5|1025|1026.8|1025.3|1026.8|1025.3|1026.5|1025|0
1632715500000|2021-09-27 04:05:00|1026.79|1025.29|1026.8|1025.3|1026.8|1025.3|1026.74|1025.24|0
1632715800000|2021-09-27 04:10:00|1026.81|1025.31|1026.6|1025.1|1026.81|1025.31|1026.6|1025.1|0
1632716100000|2021-09-27 04:15:00|1026.61|1025.11|1026.69|1025.19|1026.79|1025.29|1026.59|1025.09|0
1632716400000|2021-09-27 04:20:00|1026.71|1025.21|1026.89|1025.39|1026.89|1025.39|1026.69|1025.19|0
1632716700000|2021-09-27 04:25:00|1026.88|1025.38|1026.89|1025.39|1026.9|1025.4|1026.83|1025.33|0
1632717000000|2021-09-27 04:30:00|1026.9|1025.4|1026.88|1025.38|1026.98|1025.48|1026.79|1025.29|0
1632717300000|2021-09-27 04:35:00|1026.89|1025.39|1026.88|1025.38|1026.98|1025.48|1026.78|1025.28|0
1632717600000|2021-09-27 04:40:00|1026.86|1025.36|1026.82|1025.32|1026.88|1025.38|1026.72|1025.22|0
1632717900000|2021-09-27 04:45:00|1026.84|1025.34|1026.58|1025.08|1026.88|1025.38|1026.49|1024.99|0
1632718200000|2021-09-27 04:50:00|1026.57|1025.07|1026.69|1025.19|1026.69|1025.19|1026.47|1024.97|0
1632718500000|2021-09-27 04:55:00|1026.59|1025.09|1026.6|1025.1|1026.64|1025.14|1026.49|1024.99|0
1632718800000|2021-09-27 05:00:00|1026.59|1025.09|1026.81|1025.31|1026.81|1025.31|1026.27|1024.77|0
1632719100000|2021-09-27 05:05:00|1026.8|1025.3|1026.72|1025.22|1026.99|1025.49|1026.61|1025.11|0
1632719400000|2021-09-27 05:10:00|1026.73|1025.23|1026.9|1025.4|1026.94|1025.44|1026.67|1025.17|0
1632719700000|2021-09-27 05:15:00|1026.92|1025.42|1027.19|1025.69|1027.19|1025.69|1026.7|1025.2|0
1632720000000|2021-09-27 05:20:00|1027.18|1025.68|1027.37|1025.87|1027.47|1025.97|1027.18|1025.68|0
1632720300000|2021-09-27 05:25:00|1027.38|1025.88|1027.46|1025.96|1027.56|1026.06|1027.36|1025.86|0
1632720600000|2021-09-27 05:30:00|1027.47|1025.97|1027.36|1025.86|1027.57|1026.07|1027.21|1025.71|0
1632720900000|2021-09-27 05:35:00|1027.37|1025.87|1027.17|1025.67|1027.37|1025.87|1026.98|1025.48|0
1632721200000|2021-09-27 05:40:00|1027.18|1025.68|1027.8|1026.3|1027.81|1026.31|1027.17|1025.67|0
1632721500000|2021-09-27 05:45:00|1027.81|1026.31|1028.58|1027.08|1028.58|1027.08|1027.79|1026.29|0
1632721800000|2021-09-27 05:50:00|1028.54|1027.04|1029.03|1027.53|1029.08|1027.58|1028.42|1026.92|0
1632722100000|2021-09-27 05:55:00|1029.01|1027.51|1030.05|1028.55|1030.14|1028.64|1028.99|1027.49|0
1632722400000|2021-09-27 06:00:00|1030.06|1028.56|1029.86|1028.36|1030.49|1028.99|1029.39|1027.89|0
1632722700000|2021-09-27 06:05:00|1029.87|1028.37|1030.05|1028.55|1030.52|1029.02|1029.45|1027.95|0
1632723000000|2021-09-27 06:10:00|1030.08|1028.58|1029.46|1027.96|1030.67|1029.17|1029.27|1027.77|0
1632723300000|2021-09-27 06:15:00|1029.49|1027.99|1028.67|1027.17|1029.82|1028.32|1028.55|1027.05|0
1632723600000|2021-09-27 06:20:00|1028.68|1027.18|1028.25|1026.75|1028.95|1027.45|1028.25|1026.75|0
1632723900000|2021-09-27 06:25:00|1028.26|1026.76|1028.61|1027.11|1028.63|1027.13|1028.26|1026.76|0
1632724200000|2021-09-27 06:30:00|1028.64|1027.14|1028.3|1026.8|1028.99|1027.49|1028.3|1026.8|0
1632724500000|2021-09-27 06:35:00|1028.31|1026.81|1028.6|1027.1|1028.62|1027.12|1028.03|1026.53|0
1632724800000|2021-09-27 06:40:00|1028.63|1027.13|1029.06|1027.56|1029.17|1027.67|1028.63|1027.13|0
1632725100000|2021-09-27 06:45:00|1029.09|1027.59|1029.33|1027.83|1029.73|1028.23|1029.09|1027.59|0
1632725400000|2021-09-27 06:50:00|1029.34|1027.84|1029.07|1027.57|1029.35|1027.85|1029.06|1027.56|0
1632725700000|2021-09-27 06:55:00|1029.06|1027.56|1028.89|1027.39|1029.36|1027.86|1028.87|1027.37|0
1632726000000|2021-09-27 07:00:00|1028.92|1027.42|1030.15|1028.65|1031.65|1029.15|1028.63|1027.13|8
1632726300000|2021-09-27 07:05:00|1030.4|1029.65|1030.65|1028.4|1032.15|1030.15|1030.15|1027.4|58
1632726600000|2021-09-27 07:10:00|1030.15|1028.15|1029.9|1028.9|1030.15|1029.15|1029.65|1028.15|2
1632726900000|2021-09-27 07:15:00|1030.4|1029.15|1029.9|1028.9|1030.65|1029.65|1029.65|1028.9|9
1632727200000|2021-09-27 07:20:00|1029.65|1028.65|1028.65|1027.4|1029.65|1028.9|1028.65|1027.4|11
1632727500000|2021-09-27 07:25:00|1028.4|1027.65|1028.9|1028.15|1028.9|1028.15|1027.9|1027.15|18
1632727800000|2021-09-27 07:30:00|1029.15|1028.4|1029.65|1028.9|1030.15|1028.9|1028.9|1028.4|62
1632728100000|2021-09-27 07:35:00|1029.9|1028.4|1029.15|1028.15|1029.9|1028.4|1029.15|1027.9|108
1632728400000|2021-09-27 07:40:00|1029.41|1028.41|1029.91|1028.91|1030.16|1029.16|1029.16|1027.91|43
1632728700000|2021-09-27 07:45:00|1030.16|1028.66|1029.16|1027.91|1030.16|1028.91|1028.91|1027.91|76
1632729000000|2021-09-27 07:50:00|1028.91|1028.16|1029.16|1027.91|1029.16|1028.16|1028.66|1027.91|6
1632729300000|2021-09-27 07:55:00|1028.91|1028.16|1028.91|1028.16|1029.16|1028.16|1028.66|1027.91|50
1632729600000|2021-09-27 08:00:00|1029.41|1027.91|1028.66|1027.41|1029.41|1028.41|1028.41|1027.41|36
1632729900000|2021-09-27 08:05:00|1028.41|1027.66|1027.91|1026.66|1028.66|1027.66|1027.66|1026.41|10
1632730200000|2021-09-27 08:10:00|1027.66|1026.41|1027.16|1025.91|1027.66|1026.66|1026.41|1025.66|59
1632730500000|2021-09-27 08:15:00|1026.91|1025.66|1027.41|1026.41|1027.66|1026.66|1026.91|1025.66|34
1632730800000|2021-09-27 08:20:00|1027.16|1025.91|1027.91|1026.66|1027.91|1026.91|1027.16|1025.91|79
1632731100000|2021-09-27 08:25:00|1027.66|1026.41|1026.91|1025.66|1028.16|1027.16|1026.91|1025.66|4
1632731400000|2021-09-27 08:30:00|1026.66|1025.41|1027.41|1026.16|1027.41|1026.66|1026.41|1025.41|5
1632731700000|2021-09-27 08:35:00|1027.16|1025.91|1028.16|1026.91|1028.16|1027.41|1027.16|1025.91|5
1632732000000|2021-09-27 08:40:00|1027.91|1027.16|1028.91|1027.66|1028.91|1027.66|1027.91|1026.91|5
1632732300000|2021-09-27 08:45:00|1028.66|1027.91|1029.16|1028.16|1029.16|1028.16|1028.41|1027.91|4
1632732600000|2021-09-27 08:50:00|1028.91|1027.66|1029.91|1028.66|1029.91|1028.66|1028.66|1027.66|8
1632732900000|2021-09-27 08:55:00|1029.66|1028.91|1029.41|1028.16|1029.66|1028.91|1029.41|1027.91|10
1632733200000|2021-09-27 09:00:00|1029.66|1028.41|1028.91|1027.91|1029.66|1028.66|1028.91|1027.91|9
1632733500000|2021-09-27 09:05:00|1029.16|1028.16|1029.91|1028.91|1029.91|1028.91|1029.16|1028.16|5
1632733800000|2021-09-27 09:10:00|1029.66|1029.16|1030.16|1029.41|1030.66|1029.41|1029.66|1028.66|4
1632734100000|2021-09-27 09:15:00|1030.41|1028.91|1029.91|1028.91|1030.41|1029.41|1029.91|1028.66|5
1632734400000|2021-09-27 09:20:00|1030.16|1029.16|1030.16|1029.16|1030.16|1029.16|1029.91|1029.16|5
1632734700000|2021-09-27 09:25:00|1029.91|1028.66|1029.66|1028.91|1030.16|1029.16|1029.66|1028.41|5
1632735000000|2021-09-27 09:30:00|1029.91|1029.16|1028.91|1028.16|1029.91|1029.16|1028.91|1028.16|5
1632735300000|2021-09-27 09:35:00|1028.66|1027.66|1029.66|1028.66|1029.91|1028.66|1028.66|1027.41|6
1632735600000|2021-09-27 09:40:00|1029.41|1028.41|1029.16|1028.41|1029.66|1028.66|1029.16|1028.41|4
1632735900000|2021-09-27 09:45:00|1028.91|1028.16|1029.66|1028.66|1029.91|1028.66|1028.91|1027.91|9
1632736200000|2021-09-27 09:50:00|1029.41|1028.91|1029.16|1027.91|1030.16|1028.91|1028.91|1027.91|5
1632736500000|2021-09-27 09:55:00|1029.41|1028.16|1029.41|1028.66|1029.66|1028.91|1029.16|1027.91|4
1632736800000|2021-09-27 10:00:00|1029.16|1028.16|1028.91|1027.66|1029.41|1028.16|1028.66|1027.66|6
1632737100000|2021-09-27 10:05:00|1028.66|1027.91|1029.16|1027.91|1029.41|1028.41|1028.66|1027.41|4
1632737400000|2021-09-27 10:10:00|1029.41|1028.16|1029.66|1028.41|1029.66|1028.41|1029.16|1027.91|3
1632737700000|2021-09-27 10:15:00|1029.41|1028.16|1029.16|1027.91|1029.91|1028.66|1029.16|1027.91|0
1632738000000|2021-09-27 10:20:00|1028.91|1027.66|1028.41|1027.16|1028.91|1027.66|1028.16|1026.91|4
1632738300000|2021-09-27 10:25:00|1028.91|1027.41|1029.41|1028.41|1029.41|1028.41|1028.91|1027.16|18
1632738600000|2021-09-27 10:30:00|1029.16|1028.16|1028.91|1027.66|1029.16|1028.41|1028.91|1027.66|10
1632738900000|2021-09-27 10:35:00|1028.66|1027.41|1028.41|1027.41|1028.66|1027.66|1028.41|1027.16|5
1632739200000|2021-09-27 10:40:00|1028.16|1027.16|1027.91|1026.66|1028.16|1027.66|1027.91|1026.66|0
1632739500000|2021-09-27 10:45:00|1027.66|1026.91|1027.41|1026.41|1027.66|1026.91|1027.41|1026.41|0
1632739800000|2021-09-27 10:50:00|1027.91|1026.66|1027.41|1026.16|1028.16|1026.91|1027.41|1026.16|2
1632740100000|2021-09-27 10:55:00|1027.16|1025.91|1026.66|1025.41|1027.16|1026.16|1026.41|1025.16|0
1632740400000|2021-09-27 11:00:00|1026.41|1025.16|1026.16|1025.16|1026.91|1025.66|1026.16|1024.91|2
1632740700000|2021-09-27 11:05:00|1025.91|1024.91|1025.41|1024.16|1026.16|1025.16|1025.16|1023.91|1
1632741000000|2021-09-27 11:10:00|1025.66|1024.41|1026.16|1025.16|1026.16|1025.16|1025.41|1024.16|6
1632741300000|2021-09-27 11:15:00|1025.91|1024.91|1026.66|1025.41|1026.66|1025.41|1025.91|1024.66|6
1632741600000|2021-09-27 11:20:00|1026.41|1025.16|1026.41|1025.66|1026.66|1025.66|1026.41|1025.16|0
1632741900000|2021-09-27 11:25:00|1026.16|1025.16|1025.66|1024.66|1026.41|1025.66|1025.66|1024.66|100
1632742200000|2021-09-27 11:30:00|1025.91|1024.91|1026.16|1025.16|1026.16|1025.16|1025.66|1024.66|0
1632742500000|2021-09-27 11:35:00|1026.41|1025.41|1026.16|1024.91|1026.66|1025.41|1025.91|1024.91|58
1632742800000|2021-09-27 11:40:00|1025.89|1024.64|1025.64|1024.64|1025.89|1024.89|1025.64|1024.39|0
1632743100000|2021-09-27 11:45:00|1025.39|1024.39|1024.64|1023.39|1025.39|1024.64|1024.64|1023.39|0
1632743400000|2021-09-27 11:50:00|1024.39|1023.64|1025.14|1023.89|1025.14|1024.14|1024.39|1023.39|3
1632743700000|2021-09-27 11:55:00|1024.89|1023.64|1025.14|1023.89|1025.14|1024.14|1024.89|1023.64|0
1632744000000|2021-09-27 12:00:00|1024.89|1023.64|1025.14|1024.14|1025.39|1024.39|1024.64|1023.39|0
1632744300000|2021-09-27 12:05:00|1025.39|1024.39|1025.64|1024.39|1025.64|1024.64|1025.14|1023.89|0
1632744600000|2021-09-27 12:10:00|1025.39|1024.64|1025.39|1024.39|1025.64|1024.64|1025.14|1023.89|2
1632744900000|2021-09-27 12:15:00|1025.64|1024.14|1025.64|1024.64|1025.89|1024.64|1025.39|1024.14|2
1632745200000|2021-09-27 12:20:00|1025.89|1024.89|1025.39|1024.39|1025.89|1024.89|1025.39|1024.14|2
1632745500000|2021-09-27 12:25:00|1025.64|1024.14|1025.14|1023.14|1025.64|1024.39|1025.14|1023.14|0
1632745800000|2021-09-27 12:30:00|1025.39|1023.39|1024.89|1023.64|1025.39|1024.14|1024.89|1023.39|0
1632746100000|2021-09-27 12:35:00|1024.64|1023.39|1024.89|1023.64|1024.89|1023.89|1024.39|1023.14|1
1632746400000|2021-09-27 12:40:00|1025.14|1023.89|1025.39|1024.39|1025.39|1024.39|1025.14|1023.64|1
1632746700000|2021-09-27 12:45:00|1025.14|1024.14|1025.39|1024.39|1025.89|1024.64|1025.14|1024.14|0
1632747000000|2021-09-27 12:50:00|1025.64|1024.14|1026.14|1024.89|1026.14|1024.89|1025.64|1024.14|13
1632747300000|2021-09-27 12:55:00|1025.89|1024.64|1026.14|1024.89|1026.39|1025.14|1025.64|1024.39|3
1632747600000|2021-09-27 13:00:00|1025.89|1025.14|1026.14|1024.89|1026.39|1025.14|1025.89|1024.89|0
1632747900000|2021-09-27 13:05:00|1025.89|1025.14|1025.89|1024.89|1026.14|1025.14|1025.89|1024.64|4
1632748200000|2021-09-27 13:10:00|1025.64|1024.64|1025.64|1024.64|1025.89|1024.64|1025.39|1024.14|1
1632748500000|2021-09-27 13:15:00|1025.89|1024.39|1025.39|1024.39|1025.89|1024.64|1025.39|1024.39|1
1632748800000|2021-09-27 13:20:00|1025.64|1024.14|1025.14|1023.89|1025.64|1024.39|1024.64|1023.64|2
1632749100000|2021-09-27 13:25:00|1025.39|1024.14|1025.39|1024.39|1025.39|1024.39|1025.39|1023.89|0
1632749400000|2021-09-27 13:30:00|1025.64|1024.14|1026.64|1025.39|1027.39|1026.39|1025.64|1024.14|2
1632749700000|2021-09-27 13:35:00|1026.39|1025.14|1027.14|1025.89|1027.39|1026.14|1026.39|1025.14|0
1632750000000|2021-09-27 13:40:00|1027.39|1026.14|1027.89|1026.64|1028.14|1027.14|1027.14|1025.89|0
1632750300000|2021-09-27 13:45:00|1027.64|1026.39|1028.64|1027.64|1029.39|1028.14|1027.39|1026.14|1
1632750600000|2021-09-27 13:50:00|1028.89|1027.39|1028.64|1027.39|1029.39|1028.14|1028.64|1027.39|10
1632750900000|2021-09-27 13:55:00|1028.39|1027.64|1028.64|1027.64|1028.89|1027.64|1028.14|1027.39|7
1632751200000|2021-09-27 14:00:00|1028.89|1027.39|1028.39|1027.14|1028.89|1027.39|1028.14|1026.89|4
1632751500000|2021-09-27 14:05:00|1028.14|1026.89|1028.64|1027.39|1028.89|1027.89|1028.14|1026.89|0
1632751800000|2021-09-27 14:10:00|1028.69|1027.44|1028.94|1027.69|1029.19|1027.94|1028.19|1026.94|9
1632752100000|2021-09-27 14:15:00|1028.19|1027.44|1029.21|1027.71|1029.69|1028.44|1028.19|1027.44|44
1632752400000|2021-09-27 14:20:00|1029.23|1027.73|1029.62|1028.12|1029.77|1028.27|1029.11|1027.61|0
1632752700000|2021-09-27 14:25:00|1029.64|1028.14|1029.71|1028.21|1029.71|1028.21|1029.22|1027.72|143
1632753000000|2021-09-27 14:30:00|1029.63|1028.13|1029.8|1028.3|1029.94|1028.44|1029.51|1028.01|0
1632753300000|2021-09-27 14:35:00|1029.82|1028.32|1029.9|1028.4|1030.01|1028.51|1029.43|1027.93|0
1632753600000|2021-09-27 14:40:00|1029.91|1028.41|1030.04|1028.54|1030.25|1028.75|1029.85|1028.35|0
1632753900000|2021-09-27 14:45:00|1030.06|1028.56|1030.22|1028.72|1030.33|1028.83|1029.82|1028.32|36
1632754200000|2021-09-27 14:50:00|1030.2|1028.7|1029.53|1028.03|1030.3|1028.8|1029.49|1027.99|0
1632754500000|2021-09-27 14:55:00|1029.51|1028.01|1028.79|1027.29|1029.59|1028.09|1028.75|1027.25|0
1632754800000|2021-09-27 15:00:00|1028.77|1027.27|1029.97|1028.47|1029.97|1028.47|1028.66|1027.16|0
1632755100000|2021-09-27 15:05:00|1029.95|1028.45|1029.16|1027.66|1029.95|1028.45|1029.09|1027.59|0
1632755400000|2021-09-27 15:10:00|1029.17|1027.67|1029.34|1027.84|1029.58|1028.08|1028.92|1027.42|0
1632755700000|2021-09-27 15:15:00|1029.33|1027.83|1029.29|1027.79|1029.56|1028.06|1029.17|1027.67|0
1632756000000|2021-09-27 15:20:00|1029.27|1027.77|1029.22|1027.72|1029.36|1027.86|1029|1027.5|0
1632756300000|2021-09-27 15:25:00|1029.2|1027.7|1028.52|1027.02|1029.22|1027.72|1028.12|1026.62|0
1632756600000|2021-09-27 15:30:00|1028.54|1027.04|1028.01|1026.51|1029.25|1027.75|1028.01|1026.51|0
1632756900000|2021-09-27 15:35:00|1028.03|1026.53|1028.14|1026.64|1028.64|1027.14|1028.03|1026.53|0
1632757200000|2021-09-27 15:40:00|1028.12|1026.62|1027.47|1025.97|1028.37|1026.87|1027.26|1025.76|0
1632757500000|2021-09-27 15:45:00|1027.42|1025.92|1027.17|1025.67|1027.42|1025.92|1026.43|1024.93|0
1632757800000|2021-09-27 15:50:00|1027.15|1025.65|1027.33|1025.83|1027.55|1026.05|1027.1|1025.6|0
1632758100000|2021-09-27 15:55:00|1027.32|1025.82|1027.47|1025.97|1027.55|1026.05|1027.15|1025.65|0
1632758400000|2021-09-27 16:00:00|1027.45|1025.95|1027.68|1026.18|1027.68|1026.18|1027.13|1025.63|0
1632758700000|2021-09-27 16:05:00|1027.7|1026.2|1027.62|1026.12|1027.95|1026.45|1027.5|1026|0
1632759000000|2021-09-27 16:10:00|1027.64|1026.14|1027.87|1026.37|1027.97|1026.47|1027.64|1026.14|0
1632759300000|2021-09-27 16:15:00|1027.84|1026.34|1028.36|1026.86|1028.45|1026.95|1027.74|1026.24|0
1632759600000|2021-09-27 16:20:00|1028.28|1026.78|1028.53|1027.03|1028.53|1027.03|1028.16|1026.66|0
1632759900000|2021-09-27 16:25:00|1028.61|1027.11|1028.52|1027.02|1028.67|1027.17|1028.27|1026.77|0
1632760200000|2021-09-27 16:30:00|1028.5|1027|1028.16|1026.66|1028.6|1027.1|1028.16|1026.66|0
1632760500000|2021-09-27 16:35:00|1028.15|1026.65|1028.05|1026.55|1028.15|1026.65|1027.81|1026.31|0
1632760800000|2021-09-27 16:40:00|1028.04|1026.54|1028.18|1026.68|1028.2|1026.7|1027.79|1026.29|0
1632761100000|2021-09-27 16:45:00|1028.1|1026.6|1027.29|1025.79|1028.1|1026.6|1027.2|1025.7|0
1632761400000|2021-09-27 16:50:00|1027.27|1025.77|1027.47|1025.97|1027.64|1026.14|1027.1|1025.6|0
1632761700000|2021-09-27 16:55:00|1027.45|1025.95|1027.6|1026.1|1027.74|1026.24|1027.32|1025.82|0
1632762000000|2021-09-27 17:00:00|1027.59|1026.09|1027.99|1026.49|1028.06|1026.56|1027.3|1025.8|0
1632762300000|2021-09-27 17:05:00|1028.01|1026.51|1028.4|1026.9|1028.5|1027|1028.01|1026.51|0
1632762600000|2021-09-27 17:10:00|1028.39|1026.89|1028.36|1026.86|1028.51|1027.01|1027.99|1026.49|0
1632762900000|2021-09-27 17:15:00|1028.34|1026.84|1028.97|1027.47|1029|1027.5|1028.34|1026.84|0
1632763200000|2021-09-27 17:20:00|1028.95|1027.45|1028.95|1027.45|1029.09|1027.59|1028.73|1027.23|0
1632763500000|2021-09-27 17:25:00|1028.97|1027.47|1028.95|1027.45|1028.97|1027.47|1028.72|1027.22|0
1632763800000|2021-09-27 17:30:00|1028.91|1027.41|1028.68|1027.18|1028.91|1027.41|1028.56|1027.06|0
1632764100000|2021-09-27 17:35:00|1028.69|1027.19|1028.76|1027.26|1028.95|1027.45|1028.4|1026.9|0
1632764400000|2021-09-27 17:40:00|1028.72|1027.22|1028.61|1027.11|1028.92|1027.42|1028.61|1027.11|0
1632764700000|2021-09-27 17:45:00|1028.63|1027.13|1029.23|1027.73|1029.23|1027.73|1028.5|1027|0
1632765000000|2021-09-27 17:50:00|1029.22|1027.72|1029.47|1027.97|1029.48|1027.98|1028.98|1027.48|0
1632765300000|2021-09-27 17:55:00|1029.39|1027.89|1029.57|1028.07|1029.63|1028.13|1029.37|1027.87|0
1632765600000|2021-09-27 18:00:00|1029.59|1028.09|1029.49|1027.99|1029.78|1028.28|1029.39|1027.89|0
1632765900000|2021-09-27 18:05:00|1029.51|1028.01|1029.64|1028.14|1029.68|1028.18|1029.43|1027.93|0
1632766200000|2021-09-27 18:10:00|1029.66|1028.16|1029.73|1028.23|1029.73|1028.23|1029.16|1027.66|0
1632766500000|2021-09-27 18:15:00|1029.74|1028.24|1029.89|1028.39|1030.03|1028.53|1029.64|1028.14|0
1632766800000|2021-09-27 18:20:00|1029.87|1028.37|1029.63|1028.13|1029.89|1028.39|1029.47|1027.97|0
1632767100000|2021-09-27 18:25:00|1029.59|1028.09|1029.85|1028.35|1029.85|1028.35|1029.43|1027.93|0
1632767400000|2021-09-27 18:30:00|1029.84|1028.34|1029.63|1028.13|1029.95|1028.45|1029.4|1027.9|0
1632767700000|2021-09-27 18:35:00|1029.61|1028.11|1029.34|1027.84|1029.62|1028.12|1029.21|1027.71|0
1632768000000|2021-09-27 18:40:00|1029.36|1027.86|1029.57|1028.07|1029.67|1028.17|1029.34|1027.84|0
1632768300000|2021-09-27 18:45:00|1029.58|1028.08|1029.18|1027.68|1029.74|1028.24|1029.18|1027.68|0
1632768600000|2021-09-27 18:50:00|1029.16|1027.66|1029.26|1027.76|1029.31|1027.81|1029.06|1027.56|0
1632768900000|2021-09-27 18:55:00|1029.28|1027.78|1029.14|1027.64|1029.55|1028.05|1028.97|1027.47|0
1632769200000|2021-09-27 19:00:00|1029.13|1027.63|1028.89|1027.39|1029.33|1027.83|1028.83|1027.33|0
1632769500000|2021-09-27 19:05:00|1028.87|1027.37|1029.31|1027.81|1029.31|1027.81|1028.77|1027.27|0
1632769800000|2021-09-27 19:10:00|1029.3|1027.8|1029.78|1028.28|1029.85|1028.35|1029.3|1027.8|0
1632770100000|2021-09-27 19:15:00|1029.77|1028.27|1029.65|1028.15|1029.79|1028.29|1029.48|1027.98|0
1632770400000|2021-09-27 19:20:00|1029.66|1028.16|1029.51|1028.01|1029.89|1028.39|1029.5|1028|0
1632770700000|2021-09-27 19:25:00|1029.5|1028|1029.16|1027.66|1029.51|1028.01|1029.14|1027.64|0
1632771000000|2021-09-27 19:30:00|1029.18|1027.68|1029.21|1027.71|1029.48|1027.98|1029.1|1027.6|0
1632771300000|2021-09-27 19:35:00|1029.19|1027.69|1029.33|1027.83|1029.51|1028.01|1029.09|1027.59|0
1632771600000|2021-09-27 19:40:00|1029.34|1027.84|1029.46|1027.96|1029.5|1028|1029.04|1027.54|0
1632771900000|2021-09-27 19:45:00|1029.44|1027.94|1028.69|1027.19|1029.48|1027.98|1028.67|1027.17|0
1632772200000|2021-09-27 19:50:00|1028.67|1027.17|1027.81|1026.31|1028.8|1027.3|1027.7|1026.2|0
1632772500000|2021-09-27 19:55:00|1027.83|1026.33|1028.72|1027.22|1028.73|1027.23|1027.64|1026.14|0
1632772800000|2021-09-27 20:00:00|1028.71|1027.21|1028.06|1026.56|1028.71|1027.21|1027.7|1026.2|0
1632773100000|2021-09-27 20:05:00|1028.05|1026.55|1028.26|1026.76|1028.32|1026.82|1027.8|1026.3|0
1632773400000|2021-09-27 20:10:00|1028.27|1026.77|1028.45|1026.95|1028.58|1027.08|1028.16|1026.66|0
1632773700000|2021-09-27 20:15:00|1028.42|1026.92|1028|1026.5|1028.42|1026.92|1028|1026.5|0
1632774000000|2021-09-27 20:20:00|1027.99|1026.49|1027.9|1026.4|1028.06|1026.56|1027.9|1026.4|0
1632774300000|2021-09-27 20:25:00|1027.92|1026.42|1028.06|1026.56|1028.1|1026.6|1027.9|1026.4|0
1632774600000|2021-09-27 20:30:00|1028.05|1026.55|1028.16|1026.66|1028.16|1026.66|1028|1026.5|0
1632774900000|2021-09-27 20:35:00|1028.14|1026.64|1028.1|1026.6|1028.2|1026.7|1028.1|1026.6|0
1632775200000|2021-09-27 20:40:00|1028.09|1026.59|1028.06|1026.56|1028.09|1026.59|1027.84|1026.34|0
1632775500000|2021-09-27 20:45:00|1028.05|1026.55|1028.1|1026.6|1028.16|1026.66|1027.84|1026.34|0
1632775800000|2021-09-27 20:50:00|1028.09|1026.59|1027.84|1026.34|1028.09|1026.59|1027.74|1026.24|0
1632776100000|2021-09-27 20:55:00|1027.86|1026.36|1027.87|1026.37|1028.16|1026.66|1027.78|1026.28|0
1632776400000|2021-09-27 21:00:00|1027.89|1026.39|1027.94|1026.44|1027.94|1026.44|1027.85|1026.35|0
1632776700000|2021-09-27 21:05:00|1027.97|1026.47|1027.85|1026.35|1027.99|1026.49|1027.85|1026.35|0
1632777000000|2021-09-27 21:10:00|1027.87|1026.37|1027.74|1026.24|1027.89|1026.39|1027.74|1026.24|0
1632777300000|2021-09-27 21:15:00|1027.79|1026.29|1027.84|1026.34|1027.84|1026.34|1027.75|1026.25|0
1632777600000|2021-09-27 21:20:00|1027.87|1026.37|1027.89|1026.39|1027.9|1026.4|1027.85|1026.35|0
1632777900000|2021-09-27 21:25:00|1027.87|1026.37|1027.85|1026.35|1027.9|1026.4|1027.85|1026.35|0
1632778200000|2021-09-27 21:30:00|1027.84|1026.34|1027.82|1026.32|1027.85|1026.35|1027.82|1026.32|0
1632778500000|2021-09-27 21:35:00|1027.8|1026.3|1027.74|1026.24|1027.84|1026.34|1027.74|1026.24|0
1632778800000|2021-09-27 21:40:00|1027.72|1026.22|1027.79|1026.29|1027.79|1026.29|1027.72|1026.22|0
1632779400000|2021-09-27 21:50:00|1027.8|1026.3|1027.84|1026.34|1027.84|1026.34|1027.8|1026.3|0
1632779700000|2021-09-27 21:55:00|1027.8|1026.3|1027.84|1026.34|1027.84|1026.34|1027.8|1026.3|0
1632780000000|2021-09-27 22:00:00|1027.85|1026.35|1028.1|1026.6|1028.36|1026.86|1027.85|1026.35|0
1632780300000|2021-09-27 22:05:00|1028.11|1026.61|1028.06|1026.56|1028.16|1026.66|1027.9|1026.4|0
1632780600000|2021-09-27 22:10:00|1028.07|1026.57|1028.16|1026.66|1028.36|1026.86|1028.07|1026.57|0
1632780900000|2021-09-27 22:15:00|1028.18|1026.68|1028.26|1026.76|1028.32|1026.82|1028.16|1026.66|0
1632781200000|2021-09-27 22:20:00|1028.27|1026.77|1028.1|1026.6|1028.32|1026.82|1028|1026.5|0
1632781500000|2021-09-27 22:25:00|1028.11|1026.61|1028.1|1026.6|1028.16|1026.66|1028|1026.5|0
1632781800000|2021-09-27 22:30:00|1028.11|1026.61|1028.1|1026.6|1028.26|1026.76|1028|1026.5|0
1632782100000|2021-09-27 22:35:00|1028.11|1026.61|1028.2|1026.7|1028.46|1026.96|1028.11|1026.61|0
1632782400000|2021-09-27 22:40:00|1028.19|1026.69|1027.9|1026.4|1028.19|1026.69|1027.88|1026.38|0
1632782700000|2021-09-27 22:45:00|1027.89|1026.39|1027.28|1025.78|1027.89|1026.39|1027.12|1025.62|0
1632783000000|2021-09-27 22:50:00|1027.27|1025.77|1027.24|1025.74|1027.28|1025.78|1027.12|1025.62|0
1632783300000|2021-09-27 22:55:00|1027.25|1025.75|1027.08|1025.58|1027.34|1025.84|1027.08|1025.58|0
1632783600000|2021-09-27 23:00:00|1027.09|1025.59|1027.4|1025.9|1027.5|1026|1027.09|1025.59|0
1632783900000|2021-09-27 23:05:00|1027.41|1025.91|1027.68|1026.18|1027.72|1026.22|1027.14|1025.64|0
1632784200000|2021-09-27 23:10:00|1027.66|1026.16|1027.72|1026.22|1027.92|1026.42|1027.66|1026.16|0
1632784500000|2021-09-27 23:15:00|1027.74|1026.24|1027.72|1026.22|1027.76|1026.26|1027.66|1026.16|0
1632784800000|2021-09-27 23:20:00|1027.71|1026.21|1027.66|1026.16|1027.76|1026.26|1027.66|1026.16|0
1632785100000|2021-09-27 23:25:00|1027.65|1026.15|1027.62|1026.12|1027.76|1026.26|1027.46|1025.96|0
1632785400000|2021-09-27 23:30:00|1027.61|1026.11|1027.98|1026.48|1028.08|1026.58|1027.56|1026.06|0
1632785700000|2021-09-27 23:35:00|1028|1026.5|1028.12|1026.62|1028.12|1026.62|1028|1026.5|0
1632786000000|2021-09-27 23:40:00|1028.13|1026.63|1028.54|1027.04|1028.64|1027.14|1028.13|1026.63|0
1632786300000|2021-09-27 23:45:00|1028.53|1027.03|1028.12|1026.62|1028.53|1027.03|1028.12|1026.62|0
1632786600000|2021-09-27 23:50:00|1028.11|1026.61|1028.44|1026.94|1028.44|1026.94|1028.02|1026.52|0
1632786900000|2021-09-27 23:55:00|1028.45|1026.95|1027.98|1026.48|1028.54|1027.04|1027.9|1026.4|0
1632787200000|2021-09-28 00:00:00|1027.99|1026.49|1027.72|1026.22|1028.08|1026.58|1027.5|1026|0
1632787500000|2021-09-28 00:05:00|1027.71|1026.21|1028.02|1026.52|1028.08|1026.58|1027.36|1025.86|0
1632787800000|2021-09-28 00:10:00|1028.01|1026.51|1027.86|1026.36|1028.34|1026.84|1027.82|1026.32|0
1632788100000|2021-09-28 00:15:00|1027.87|1026.37|1027.79|1026.29|1028.46|1026.96|1027.64|1026.14|0
1632788400000|2021-09-28 00:20:00|1027.8|1026.3|1024.69|1023.19|1027.8|1026.3|1024.69|1023.19|0
1632788700000|2021-09-28 00:25:00|1024.68|1023.18|1024.37|1022.87|1024.86|1023.36|1024.14|1022.64|0
1632789000000|2021-09-28 00:30:00|1024.39|1022.89|1024.01|1022.51|1024.57|1023.07|1023.74|1022.24|0
1632789300000|2021-09-28 00:35:00|1024.02|1022.52|1023.8|1022.3|1024.12|1022.62|1023.69|1022.19|0
1632789600000|2021-09-28 00:40:00|1023.78|1022.28|1023.89|1022.39|1023.89|1022.39|1023.48|1021.98|0
1632789900000|2021-09-28 00:45:00|1023.88|1022.38|1023.93|1022.43|1023.94|1022.44|1023.69|1022.19|0
1632790200000|2021-09-28 00:50:00|1023.94|1022.44|1023.89|1022.39|1023.99|1022.49|1023.69|1022.19|0
1632790500000|2021-09-28 00:55:00|1023.88|1022.38|1024.25|1022.75|1024.25|1022.75|1023.88|1022.38|0
1632790800000|2021-09-28 01:00:00|1024.27|1022.77|1024.01|1022.51|1024.31|1022.81|1023.83|1022.33|0
1632791100000|2021-09-28 01:05:00|1024|1022.5|1023.82|1022.32|1024.12|1022.62|1023.82|1022.32|0
1632791400000|2021-09-28 01:10:00|1023.81|1022.31|1023.56|1022.06|1023.81|1022.31|1023.56|1022.06|0
1632791700000|2021-09-28 01:15:00|1023.54|1022.04|1023.52|1022.02|1023.71|1022.21|1023.35|1021.85|0
1632792000000|2021-09-28 01:20:00|1023.53|1022.03|1023.21|1021.71|1023.62|1022.12|1023.21|1021.71|0
1632792300000|2021-09-28 01:25:00|1023.2|1021.7|1023.67|1022.17|1023.72|1022.22|1023.05|1021.55|0
1632792600000|2021-09-28 01:30:00|1023.69|1022.19|1023.62|1022.12|1024.03|1022.53|1023.42|1021.92|0
1632792900000|2021-09-28 01:35:00|1023.66|1022.16|1024.15|1022.65|1024.24|1022.74|1023.62|1022.12|0
1632793200000|2021-09-28 01:40:00|1024.14|1022.64|1024.04|1022.54|1024.32|1022.82|1023.83|1022.33|0
1632793500000|2021-09-28 01:45:00|1024.06|1022.56|1024.41|1022.91|1024.57|1023.07|1024.04|1022.54|0
1632793800000|2021-09-28 01:50:00|1024.43|1022.93|1025.14|1023.64|1025.19|1023.69|1024.43|1022.93|0
1632794100000|2021-09-28 01:55:00|1025.15|1023.65|1025.4|1023.9|1025.4|1023.9|1024.88|1023.38|0
1632794400000|2021-09-28 02:00:00|1025.39|1023.89|1025.54|1024.04|1025.61|1024.11|1025.39|1023.89|0
1632794700000|2021-09-28 02:05:00|1025.56|1024.06|1025.96|1024.46|1026.13|1024.63|1025.49|1023.99|0
1632795000000|2021-09-28 02:10:00|1025.97|1024.47|1025.88|1024.38|1026.14|1024.64|1025.76|1024.26|0
1632795300000|2021-09-28 02:15:00|1025.89|1024.39|1025.91|1024.41|1026.01|1024.51|1025.72|1024.22|0
1632795600000|2021-09-28 02:20:00|1025.92|1024.42|1026.02|1024.52|1026.22|1024.72|1025.9|1024.4|0
1632795900000|2021-09-28 02:25:00|1026.05|1024.55|1026.56|1025.06|1026.63|1025.13|1026.05|1024.55|0
1632796200000|2021-09-28 02:30:00|1026.57|1025.07|1026.4|1024.9|1026.61|1025.11|1026.3|1024.8|0
1632796500000|2021-09-28 02:35:00|1026.41|1024.91|1026.4|1024.9|1026.5|1025|1026.19|1024.69|0
1632796800000|2021-09-28 02:40:00|1026.43|1024.93|1026.72|1025.22|1026.72|1025.22|1026.1|1024.6|0
1632797100000|2021-09-28 02:45:00|1026.71|1025.21|1026.72|1025.22|1026.72|1025.22|1026.36|1024.86|0
1632797400000|2021-09-28 02:50:00|1026.74|1025.24|1026.88|1025.38|1026.93|1025.43|1026.72|1025.22|0
1632797700000|2021-09-28 02:55:00|1026.89|1025.39|1026.82|1025.32|1027.02|1025.52|1026.71|1025.21|0
1632798000000|2021-09-28 03:00:00|1026.84|1025.34|1026.95|1025.45|1027.15|1025.65|1026.78|1025.28|0
1632798300000|2021-09-28 03:05:00|1026.97|1025.47|1026.85|1025.35|1027.09|1025.59|1026.75|1025.25|0
1632798600000|2021-09-28 03:10:00|1026.89|1025.39|1026.95|1025.45|1027.04|1025.54|1026.74|1025.24|0
1632798900000|2021-09-28 03:15:00|1026.97|1025.47|1026.93|1025.43|1027.15|1025.65|1026.87|1025.37|0
1632799200000|2021-09-28 03:20:00|1026.94|1025.44|1026.73|1025.23|1027.03|1025.53|1026.72|1025.22|0
1632799500000|2021-09-28 03:25:00|1026.74|1025.24|1026.91|1025.41|1026.91|1025.41|1026.7|1025.2|0
1632799800000|2021-09-28 03:30:00|1026.9|1025.4|1026.81|1025.31|1026.92|1025.42|1026.71|1025.21|0
1632800100000|2021-09-28 03:35:00|1026.82|1025.32|1026.19|1024.69|1026.82|1025.32|1026.09|1024.59|0
1632800400000|2021-09-28 03:40:00|1026.2|1024.7|1026.3|1024.8|1026.3|1024.8|1026|1024.5|0
1632800700000|2021-09-28 03:45:00|1026.31|1024.81|1026.21|1024.71|1026.41|1024.91|1026.21|1024.71|0
1632801000000|2021-09-28 03:50:00|1026.22|1024.72|1025.61|1024.11|1026.32|1024.82|1025.6|1024.1|0
1632801300000|2021-09-28 03:55:00|1025.6|1024.1|1025.58|1024.08|1025.71|1024.21|1025.48|1023.98|0
1632801600000|2021-09-28 04:00:00|1025.61|1024.11|1025.67|1024.17|1025.79|1024.29|1025.57|1024.07|0
1632801900000|2021-09-28 04:05:00|1025.68|1024.18|1025.57|1024.07|1025.88|1024.38|1025.57|1024.07|0
1632802200000|2021-09-28 04:10:00|1025.56|1024.06|1025.98|1024.48|1026.08|1024.58|1025.36|1023.86|0
1632802500000|2021-09-28 04:15:00|1025.97|1024.47|1026.29|1024.79|1026.29|1024.79|1025.97|1024.47|0
1632802800000|2021-09-28 04:20:00|1026.28|1024.78|1026.19|1024.69|1026.29|1024.79|1026.1|1024.6|0
1632803100000|2021-09-28 04:25:00|1026.2|1024.7|1026.28|1024.78|1026.32|1024.82|1026.1|1024.6|0
1632803400000|2021-09-28 04:30:00|1026.27|1024.77|1025.79|1024.29|1026.28|1024.78|1025.62|1024.12|0
1632803700000|2021-09-28 04:35:00|1025.77|1024.27|1026.21|1024.71|1026.21|1024.71|1025.68|1024.18|0
1632804000000|2021-09-28 04:40:00|1026.22|1024.72|1026.42|1024.92|1026.43|1024.93|1026.22|1024.72|0
1632804300000|2021-09-28 04:45:00|1026.41|1024.91|1026.53|1025.03|1026.63|1025.13|1026.31|1024.81|0
1632804600000|2021-09-28 04:50:00|1026.52|1025.02|1026.61|1025.11|1026.62|1025.12|1026.45|1024.95|0
1632804900000|2021-09-28 04:55:00|1026.62|1025.12|1026.72|1025.22|1026.82|1025.32|1026.5|1025|0
1632805200000|2021-09-28 05:00:00|1026.73|1025.23|1026.36|1024.86|1026.96|1025.46|1026.26|1024.76|0
1632805500000|2021-09-28 05:05:00|1026.33|1024.83|1026.65|1025.15|1026.7|1025.2|1026.27|1024.77|0
1632805800000|2021-09-28 05:10:00|1026.66|1025.16|1026.87|1025.37|1026.87|1025.37|1026.35|1024.85|0
1632806100000|2021-09-28 05:15:00|1026.85|1025.35|1026.86|1025.36|1027.11|1025.61|1026.68|1025.18|0
1632806400000|2021-09-28 05:20:00|1026.87|1025.37|1026.78|1025.28|1026.94|1025.44|1026.68|1025.18|0
1632806700000|2021-09-28 05:25:00|1026.8|1025.3|1027.6|1026.1|1027.6|1026.1|1026.53|1025.03|0
1632807000000|2021-09-28 05:30:00|1027.64|1026.14|1028.01|1026.51|1028.01|1026.51|1027.1|1025.6|0
1632807300000|2021-09-28 05:35:00|1028|1026.5|1027.99|1026.49|1028|1026.5|1027.79|1026.29|0
1632807600000|2021-09-28 05:40:00|1027.98|1026.48|1027.8|1026.3|1028.2|1026.7|1027.6|1026.1|0
1632807900000|2021-09-28 05:45:00|1027.79|1026.29|1028.4|1026.9|1028.5|1027|1027.76|1026.26|0
1632808200000|2021-09-28 05:50:00|1028.41|1026.91|1028.51|1027.01|1028.72|1027.22|1028.25|1026.75|0
1632808500000|2021-09-28 05:55:00|1028.52|1027.02|1028.84|1027.34|1028.99|1027.49|1028.34|1026.84|0
1632808800000|2021-09-28 06:00:00|1028.82|1027.32|1029.04|1027.54|1029.44|1027.94|1028.3|1026.8|0
1632809100000|2021-09-28 06:05:00|1029.03|1027.53|1028.39|1026.89|1029.13|1027.63|1028.29|1026.79|0
1632809400000|2021-09-28 06:10:00|1028.38|1026.88|1028.27|1026.77|1028.66|1027.16|1028.06|1026.56|0
1632809700000|2021-09-28 06:15:00|1028.26|1026.76|1028.2|1026.7|1028.68|1027.18|1028.05|1026.55|0
1632810000000|2021-09-28 06:20:00|1028.24|1026.74|1026.8|1025.3|1028.31|1026.81|1026.79|1025.29|0
1632810300000|2021-09-28 06:25:00|1026.94|1025.44|1026.48|1024.98|1027|1025.5|1026.38|1024.88|0
1632810600000|2021-09-28 06:30:00|1026.47|1024.97|1025.58|1024.08|1026.47|1024.97|1025.44|1023.94|0
1632810900000|2021-09-28 06:35:00|1025.56|1024.06|1025.2|1023.7|1025.81|1024.31|1025.2|1023.7|0
1632811200000|2021-09-28 06:40:00|1025.21|1023.71|1025.78|1024.28|1025.88|1024.38|1025.21|1023.71|0
1632811500000|2021-09-28 06:45:00|1025.81|1024.31|1026.17|1024.67|1026.49|1024.99|1025.48|1023.98|0
1632811800000|2021-09-28 06:50:00|1026.14|1024.64|1025.45|1023.95|1026.37|1024.87|1025.26|1023.76|0
1632812100000|2021-09-28 06:55:00|1025.42|1023.92|1024.85|1023.35|1025.48|1023.98|1024.66|1023.16|0
1632812400000|2021-09-28 07:00:00|1024.92|1023.42|1027.69|1025.19|1031.19|1028.44|1024.92|1023.42|0
1632812700000|2021-09-28 07:05:00|1027.44|1024.69|1028.94|1026.44|1028.94|1026.69|1026.44|1024.19|8
1632813000000|2021-09-28 07:10:00|1028.69|1026.19|1028.19|1026.94|1029.19|1027.94|1027.94|1026.19|5
1632813300000|2021-09-28 07:15:00|1028.44|1027.19|1029.44|1028.44|1031.19|1029.94|1028.19|1026.94|2
1632813600000|2021-09-28 07:20:00|1029.19|1027.94|1028.94|1027.94|1029.69|1028.44|1028.19|1026.94|4
1632813900000|2021-09-28 07:25:00|1029.19|1028.19|1028.44|1027.19|1030.44|1029.44|1028.44|1027.19|11
1632814200000|2021-09-28 07:30:00|1028.19|1026.94|1028.94|1027.94|1028.94|1027.94|1027.44|1026.19|0
1632814500000|2021-09-28 07:35:00|1028.69|1027.69|1028.44|1027.44|1028.69|1027.69|1027.69|1026.69|9
1632814800000|2021-09-28 07:40:00|1028.64|1027.64|1027.64|1026.64|1028.89|1027.64|1027.64|1026.39|0
1632815100000|2021-09-28 07:45:00|1027.89|1026.39|1027.39|1026.14|1028.39|1027.14|1027.14|1025.89|5
1632815400000|2021-09-28 07:50:00|1027.64|1026.39|1027.89|1026.64|1028.14|1027.14|1027.14|1025.89|0
1632815700000|2021-09-28 07:55:00|1027.64|1026.39|1028.89|1027.64|1029.14|1028.39|1027.39|1026.14|2
1632816000000|2021-09-28 08:00:00|1029.14|1027.89|1029.14|1027.89|1029.89|1028.89|1028.89|1027.39|14
1632816300000|2021-09-28 08:05:00|1028.89|1027.64|1027.64|1026.39|1029.14|1027.89|1027.64|1026.39|4
1632816600000|2021-09-28 08:10:00|1027.89|1026.64|1026.89|1025.89|1027.89|1026.64|1026.39|1025.39|28
1632816900000|2021-09-28 08:15:00|1027.39|1025.64|1026.39|1025.64|1027.64|1026.64|1026.39|1025.64|3
1632817200000|2021-09-28 08:20:00|1026.14|1025.14|1026.14|1025.39|1026.89|1025.89|1025.64|1024.64|10
1632817500000|2021-09-28 08:25:00|1026.39|1025.64|1026.14|1025.14|1026.64|1025.64|1025.89|1024.89|5
1632817800000|2021-09-28 08:30:00|1026.64|1025.39|1027.39|1026.14|1028.14|1027.14|1026.64|1025.39|7
1632818100000|2021-09-28 08:35:00|1027.64|1026.39|1028.39|1027.64|1028.39|1027.64|1026.89|1025.64|2
1632818400000|2021-09-28 08:40:00|1028.14|1027.14|1028.39|1027.39|1028.89|1027.89|1028.14|1026.89|3
1632818700000|2021-09-28 08:45:00|1028.64|1027.64|1029.14|1028.14|1029.39|1028.39|1028.39|1027.64|6
1632819000000|2021-09-28 08:50:00|1029.64|1028.39|1029.39|1028.39|1029.89|1028.89|1029.39|1028.39|7
1632819300000|2021-09-28 08:55:00|1029.89|1028.64|1029.39|1028.14|1029.89|1029.14|1028.89|1027.64|32
1632819600000|2021-09-28 09:00:00|1029.64|1028.39|1030.64|1029.39|1030.64|1029.39|1029.64|1028.39|16
1632819900000|2021-09-28 09:05:00|1030.39|1029.14|1030.89|1029.89|1030.89|1029.89|1029.89|1028.64|2
1632820200000|2021-09-28 09:10:00|1030.64|1029.64|1029.89|1028.89|1030.64|1029.64|1029.64|1028.39|11
1632820500000|2021-09-28 09:15:00|1030.14|1028.64|1028.39|1027.39|1030.14|1028.64|1027.89|1026.64|3
1632820800000|2021-09-28 09:20:00|1028.64|1027.64|1028.64|1027.39|1028.64|1027.89|1028.14|1027.14|4
1632821100000|2021-09-28 09:25:00|1028.89|1027.64|1029.14|1027.89|1029.39|1028.14|1028.64|1027.39|3
1632821400000|2021-09-28 09:30:00|1029.39|1028.14|1028.39|1027.14|1029.39|1028.64|1028.39|1027.14|3
1632821700000|2021-09-28 09:35:00|1028.64|1027.39|1028.89|1027.89|1029.14|1028.14|1028.64|1027.39|2
1632822000000|2021-09-28 09:40:00|1028.64|1027.39|1028.39|1027.39|1029.14|1028.39|1028.14|1027.14|3
1632822300000|2021-09-28 09:45:00|1028.14|1027.64|1028.14|1027.39|1028.39|1027.64|1027.64|1026.64|6
1632822600000|2021-09-28 09:50:00|1028.39|1026.89|1028.14|1026.89|1028.39|1027.64|1027.89|1026.64|3
1632822900000|2021-09-28 09:55:00|1027.89|1027.14|1027.89|1026.64|1028.14|1027.14|1027.64|1026.39|3
1632823200000|2021-09-28 10:00:00|1028.14|1026.89|1027.39|1026.39|1028.14|1026.89|1027.39|1026.14|0
1632823500000|2021-09-28 10:05:00|1027.14|1026.14|1027.39|1026.14|1027.39|1026.39|1026.89|1025.89|0
1632823800000|2021-09-28 10:10:00|1027.14|1025.89|1027.64|1026.39|1027.89|1026.64|1026.89|1025.64|1
1632824100000|2021-09-28 10:15:00|1027.39|1026.14|1028.14|1026.89|1028.14|1026.89|1027.14|1026.14|0
1632824400000|2021-09-28 10:20:00|1027.39|1026.64|1028.14|1027.14|1028.39|1027.14|1027.39|1026.64|50
1632824700000|2021-09-28 10:25:00|1028.39|1027.39|1029.39|1028.14|1029.39|1028.14|1028.14|1027.39|7
1632825000000|2021-09-28 10:30:00|1029.64|1028.39|1028.89|1027.64|1029.64|1028.64|1028.64|1027.39|20
1632825300000|2021-09-28 10:35:00|1029.14|1027.89|1029.64|1028.64|1029.89|1028.64|1028.64|1027.64|8
1632825600000|2021-09-28 10:40:00|1029.39|1028.14|1029.14|1028.14|1029.64|1028.39|1028.64|1027.39|17
1632825900000|2021-09-28 10:45:00|1029.39|1028.39|1029.89|1028.64|1029.89|1028.64|1028.89|1027.64|18
1632826200000|2021-09-28 10:50:00|1029.64|1028.89|1029.64|1028.89|1030.14|1029.14|1029.39|1028.14|9
1632826500000|2021-09-28 10:55:00|1029.89|1028.39|1029.89|1028.64|1030.64|1029.39|1029.39|1028.14|18
1632826800000|2021-09-28 11:00:00|1030.14|1028.89|1030.14|1028.89|1030.64|1029.64|1030.14|1028.89|17
1632827100000|2021-09-28 11:05:00|1029.89|1028.64|1029.64|1028.64|1029.89|1029.14|1029.39|1028.39|5
1632827400000|2021-09-28 11:10:00|1029.39|1028.39|1029.39|1028.39|1029.64|1028.64|1029.14|1028.14|16
1632827700000|2021-09-28 11:15:00|1029.14|1028.14|1029.14|1028.39|1029.89|1028.89|1029.14|1027.89|11
1632828000000|2021-09-28 11:20:00|1029.39|1028.64|1030.14|1029.39|1030.39|1029.39|1029.14|1027.89|10
1632828300000|2021-09-28 11:25:00|1029.89|1029.14|1030.64|1029.64|1030.64|1029.64|1029.89|1029.14|7
1632828600000|2021-09-28 11:30:00|1030.39|1029.39|1030.64|1029.39|1031.64|1030.64|1030.39|1029.39|4
1632828900000|2021-09-28 11:35:00|1030.39|1029.64|1030.89|1029.89|1031.14|1029.89|1030.14|1029.39|2
1632829200000|2021-09-28 11:40:00|1030.53|1029.53|1031.28|1030.03|1031.28|1030.28|1030.53|1029.53|0
1632829500000|2021-09-28 11:45:00|1031.03|1030.28|1031.78|1030.53|1032.28|1031.03|1031.03|1030.28|7
1632829800000|2021-09-28 11:50:00|1032.03|1030.78|1031.78|1030.53|1032.28|1031.03|1031.28|1030.28|0
1632830100000|2021-09-28 11:55:00|1031.53|1030.28|1032.03|1030.78|1032.03|1031.03|1031.53|1030.28|0
1632830400000|2021-09-28 12:00:00|1031.78|1030.53|1031.78|1030.53|1031.78|1030.78|1031.28|1030.03|0
1632830700000|2021-09-28 12:05:00|1031.53|1030.28|1030.78|1029.53|1031.53|1030.28|1030.78|1029.53|0
1632831000000|2021-09-28 12:10:00|1031.03|1029.78|1030.28|1029.28|1031.03|1030.03|1030.03|1029.03|0
1632831300000|2021-09-28 12:15:00|1030.53|1029.53|1030.78|1029.53|1031.03|1030.03|1030.28|1029.53|0
1632831600000|2021-09-28 12:20:00|1030.53|1029.78|1030.28|1029.28|1030.53|1029.78|1030.28|1029.03|0
1632831900000|2021-09-28 12:25:00|1030.53|1029.03|1030.78|1028.53|1030.78|1029.53|1030.28|1028.53|1
1632832200000|2021-09-28 12:30:00|1031.03|1028.78|1030.03|1029.03|1031.03|1030.03|1030.03|1028.53|16
1632832500000|2021-09-28 12:35:00|1029.78|1029.28|1029.53|1028.53|1029.78|1029.28|1029.28|1028.28|40
1632832800000|2021-09-28 12:40:00|1029.78|1028.78|1028.53|1027.53|1029.78|1029.03|1028.53|1027.28|43
1632833100000|2021-09-28 12:45:00|1028.78|1027.78|1029.53|1028.28|1029.53|1028.53|1028.28|1027.28|48
1632833400000|2021-09-28 12:50:00|1029.28|1027.78|1028.78|1028.03|1029.28|1028.28|1028.28|1027.28|62
1632833700000|2021-09-28 12:55:00|1028.53|1027.78|1029.78|1028.78|1029.78|1028.78|1028.53|1027.78|40
1632834000000|2021-09-28 13:00:00|1029.53|1028.53|1029.28|1028.53|1029.78|1028.78|1029.28|1026.78|44
1632834300000|2021-09-28 13:05:00|1029.53|1028.78|1029.53|1028.78|1030.03|1029.03|1029.28|1028.28|44
1632834600000|2021-09-28 13:10:00|1029.78|1028.28|1030.03|1029.28|1030.53|1029.28|1028.78|1028.03|111
1632834900000|2021-09-28 13:15:00|1030.28|1029.53|1031.03|1030.03|1031.03|1030.03|1030.03|1029.28|42
1632835200000|2021-09-28 13:20:00|1030.78|1029.78|1029.78|1029.03|1031.03|1030.03|1029.78|1028.78|41
1632835500000|2021-09-28 13:25:00|1029.53|1028.78|1029.53|1028.78|1030.03|1029.28|1029.28|1028.53|69
1632835800000|2021-09-28 13:30:00|1029.78|1029.03|1030.03|1029.03|1031.28|1030.28|1029.78|1028.53|61
1632836100000|2021-09-28 13:35:00|1029.78|1028.78|1030.03|1029.03|1030.53|1029.53|1029.53|1028.53|42
1632836400000|2021-09-28 13:40:00|1029.78|1029.28|1030.03|1029.03|1030.28|1029.53|1029.53|1028.78|38
1632836700000|2021-09-28 13:45:00|1030.28|1029.28|1029.78|1029.03|1030.28|1029.28|1029.03|1028.03|68
1632837000000|2021-09-28 13:50:00|1029.53|1028.53|1028.28|1027.28|1029.53|1028.53|1028.28|1027.03|68
1632837300000|2021-09-28 13:55:00|1028.53|1027.53|1029.28|1025.53|1029.28|1027.78|1027.78|1025.53|53
1632837600000|2021-09-28 14:00:00|1028.78|1025.78|1026.53|1025.78|1028.78|1027.03|1025.78|1024.78|29
1632837900000|2021-09-28 14:05:00|1026.78|1026.03|1026.28|1025.28|1027.03|1026.28|1026.03|1025.03|56
1632838200000|2021-09-28 14:10:00|1026.37|1025.37|1027.37|1026.12|1027.62|1026.62|1026.37|1025.12|137
1632838500000|2021-09-28 14:15:00|1027.62|1026.37|1021.48|1019.98|1027.62|1026.62|1021.48|1019.98|193
1632838800000|2021-09-28 14:20:00|1021.4|1019.9|1021.33|1019.83|1021.42|1019.92|1019.7|1018.2|0
1632839100000|2021-09-28 14:25:00|1021.32|1019.82|1022.4|1020.9|1022.4|1020.9|1020.01|1018.51|1057
1632839400000|2021-09-28 14:30:00|1022.32|1020.82|1022.16|1020.66|1022.52|1021.02|1021.13|1019.63|0
1632839700000|2021-09-28 14:35:00|1022.07|1020.57|1023.14|1021.64|1023.67|1022.17|1020.88|1019.38|54
1632840000000|2021-09-28 14:40:00|1023.12|1021.62|1022.89|1021.39|1023.43|1021.93|1022.05|1020.55|0
1632840300000|2021-09-28 14:45:00|1022.87|1021.37|1023.06|1021.56|1024.27|1022.77|1022.6|1021.1|0
1632840600000|2021-09-28 14:50:00|1023.1|1021.6|1022.27|1020.77|1023.52|1022.02|1022.12|1020.62|0
1632840900000|2021-09-28 14:55:00|1022.23|1020.73|1022.7|1021.2|1022.88|1021.38|1021.94|1020.44|0
1632841200000|2021-09-28 15:00:00|1022.68|1021.18|1021.92|1020.42|1023.15|1021.65|1021.68|1020.18|0
1632841500000|2021-09-28 15:05:00|1021.91|1020.41|1020.9|1019.4|1022.77|1021.27|1020.9|1019.4|0
1632841800000|2021-09-28 15:10:00|1020.92|1019.42|1020.71|1019.21|1021.78|1020.28|1020.67|1019.17|0
1632842100000|2021-09-28 15:15:00|1020.69|1019.19|1021.49|1019.99|1021.64|1020.14|1020.03|1018.53|0
1632842400000|2021-09-28 15:20:00|1021.47|1019.97|1021.66|1020.16|1022.33|1020.83|1021.27|1019.77|0
1632842700000|2021-09-28 15:25:00|1021.68|1020.18|1021.05|1019.55|1022.23|1020.73|1020.51|1019.01|0
1632843000000|2021-09-28 15:30:00|1021.04|1019.54|1020.12|1018.62|1021.41|1019.91|1019.45|1017.95|0
1632843300000|2021-09-28 15:35:00|1020.21|1018.71|1020.44|1018.94|1020.89|1019.39|1019.56|1018.06|0
1632843600000|2021-09-28 15:40:00|1020.46|1018.96|1019.11|1017.61|1020.63|1019.13|1019.01|1017.51|0
1632843900000|2021-09-28 15:45:00|1019.15|1017.65|1019.15|1017.65|1019.73|1018.23|1018.53|1017.03|0
1632844200000|2021-09-28 15:50:00|1019.13|1017.63|1020.14|1018.64|1020.14|1018.64|1018.39|1016.89|0
1632844500000|2021-09-28 15:55:00|1020.13|1018.63|1021.3|1019.8|1021.54|1020.04|1019.77|1018.27|0
1632844800000|2021-09-28 16:00:00|1021.28|1019.78|1020.76|1019.26|1021.39|1019.89|1020.38|1018.88|0
1632845100000|2021-09-28 16:05:00|1020.75|1019.25|1021.39|1019.89|1021.61|1020.11|1020.14|1018.64|0
1632845400000|2021-09-28 16:10:00|1021.37|1019.87|1022.28|1020.78|1022.59|1021.09|1021.17|1019.67|0
1632845700000|2021-09-28 16:15:00|1022.3|1020.8|1022.16|1020.66|1022.7|1021.2|1021.94|1020.44|0
1632846000000|2021-09-28 16:20:00|1022.13|1020.63|1021.93|1020.43|1022.28|1020.78|1021.52|1020.02|0
1632846300000|2021-09-28 16:25:00|1021.91|1020.41|1021.67|1020.17|1022.37|1020.87|1021.6|1020.1|0
1632846600000|2021-09-28 16:30:00|1021.65|1020.15|1021.14|1019.64|1021.65|1020.15|1020.55|1019.05|0
1632846900000|2021-09-28 16:35:00|1021.12|1019.62|1020.8|1019.3|1021.14|1019.64|1020.46|1018.96|0
1632847200000|2021-09-28 16:40:00|1020.78|1019.28|1019.6|1018.1|1020.78|1019.28|1019.58|1018.08|0
1632847500000|2021-09-28 16:45:00|1019.58|1018.08|1019.21|1017.71|1019.84|1018.34|1019.1|1017.6|0
1632847800000|2021-09-28 16:50:00|1019.22|1017.72|1019.6|1018.1|1020.16|1018.66|1018.98|1017.48|0
1632848100000|2021-09-28 16:55:00|1019.58|1018.08|1019.48|1017.98|1020.1|1018.6|1019.03|1017.53|0
1632848400000|2021-09-28 17:00:00|1019.46|1017.96|1019.61|1018.11|1019.85|1018.35|1018.88|1017.38|0
1632848700000|2021-09-28 17:05:00|1019.6|1018.1|1019.69|1018.19|1020.25|1018.75|1018.76|1017.26|0
1632849000000|2021-09-28 17:10:00|1019.68|1018.18|1020.44|1018.94|1020.44|1018.94|1019.41|1017.91|0
1632849300000|2021-09-28 17:15:00|1020.42|1018.92|1021.39|1019.89|1021.46|1019.96|1020.27|1018.77|0
1632849600000|2021-09-28 17:20:00|1021.31|1019.81|1021.86|1020.36|1021.93|1020.43|1021.15|1019.65|0
1632849900000|2021-09-28 17:25:00|1021.88|1020.38|1021.97|1020.47|1022.87|1021.37|1021.88|1020.38|0
1632850200000|2021-09-28 17:30:00|1021.95|1020.45|1021.18|1019.68|1021.97|1020.47|1021.06|1019.56|0
1632850500000|2021-09-28 17:35:00|1021.2|1019.7|1021.56|1020.06|1021.61|1020.11|1020.94|1019.44|0
1632850800000|2021-09-28 17:40:00|1021.61|1020.11|1021.43|1019.93|1022.44|1020.94|1021.39|1019.89|0
1632851100000|2021-09-28 17:45:00|1021.39|1019.89|1021.08|1019.58|1022.03|1020.53|1020.85|1019.35|0
1632851400000|2021-09-28 17:50:00|1021.09|1019.59|1020.65|1019.15|1021.3|1019.8|1020.53|1019.03|0
1632851700000|2021-09-28 17:55:00|1020.61|1019.11|1020.34|1018.84|1020.89|1019.39|1020.32|1018.82|0
1632852000000|2021-09-28 18:00:00|1020.37|1018.87|1020.44|1018.94|1020.82|1019.32|1020.11|1018.61|0
1632852300000|2021-09-28 18:05:00|1020.42|1018.92|1020.37|1018.87|1020.99|1019.49|1020.11|1018.61|0
1632852600000|2021-09-28 18:10:00|1020.35|1018.85|1019.57|1018.07|1020.35|1018.85|1019.36|1017.86|0
1632852900000|2021-09-28 18:15:00|1019.62|1018.12|1021.67|1020.17|1021.69|1020.19|1019.62|1018.12|0
1632853200000|2021-09-28 18:20:00|1021.66|1020.16|1022.65|1021.15|1022.77|1021.27|1021.54|1020.04|0
1632853500000|2021-09-28 18:25:00|1022.67|1021.17|1023.17|1021.67|1023.2|1021.7|1022.11|1020.61|0
1632853800000|2021-09-28 18:30:00|1023.15|1021.65|1022.09|1020.59|1023.15|1021.65|1022.09|1020.59|0
1632854100000|2021-09-28 18:35:00|1022.11|1020.61|1022.09|1020.59|1022.42|1020.92|1021.5|1020|0
1632854400000|2021-09-28 18:40:00|1022.07|1020.57|1023.33|1021.83|1023.35|1021.85|1022.03|1020.53|0
1632854700000|2021-09-28 18:45:00|1023.35|1021.85|1024.29|1022.79|1024.63|1023.13|1023.21|1021.71|0
1632855000000|2021-09-28 18:50:00|1024.27|1022.77|1023.96|1022.46|1024.71|1023.21|1023.85|1022.35|0
1632855300000|2021-09-28 18:55:00|1023.97|1022.47|1024.34|1022.84|1025.07|1023.57|1023.96|1022.46|0
1632855600000|2021-09-28 19:00:00|1024.3|1022.8|1024.86|1023.36|1025.32|1023.82|1024.14|1022.64|0
1632855900000|2021-09-28 19:05:00|1024.84|1023.34|1025.38|1023.88|1025.97|1024.47|1024.53|1023.03|0
1632856200000|2021-09-28 19:10:00|1025.37|1023.87|1025.18|1023.68|1025.77|1024.27|1025.1|1023.6|0
1632856500000|2021-09-28 19:15:00|1025.19|1023.69|1025.07|1023.57|1025.67|1024.17|1024.79|1023.29|0
1632856800000|2021-09-28 19:20:00|1025.09|1023.59|1024.11|1022.61|1025.86|1024.36|1023.99|1022.49|0
1632857100000|2021-09-28 19:25:00|1024.07|1022.57|1022.94|1021.44|1024.13|1022.63|1022.94|1021.44|0
1632857400000|2021-09-28 19:30:00|1022.9|1021.4|1022.61|1021.11|1023.21|1021.71|1022.59|1021.09|0
1632857700000|2021-09-28 19:35:00|1022.66|1021.16|1022.67|1021.17|1023.95|1022.45|1022.39|1020.89|0
1632858000000|2021-09-28 19:40:00|1022.65|1021.15|1022.81|1021.31|1024.12|1022.62|1022.49|1020.99|0
1632858300000|2021-09-28 19:45:00|1022.83|1021.33|1021.16|1019.66|1023.24|1021.74|1021.15|1019.65|0
1632858600000|2021-09-28 19:50:00|1021.13|1019.63|1021.42|1019.92|1022.13|1020.63|1020.43|1018.93|0
1632858900000|2021-09-28 19:55:00|1021.48|1019.98|1022.02|1020.52|1022.25|1020.75|1020.85|1019.35|0
1632859200000|2021-09-28 20:00:00|1022.05|1020.55|1022.78|1021.28|1022.9|1021.4|1021.79|1020.29|0
1632859500000|2021-09-28 20:05:00|1022.79|1021.29|1022.31|1020.81|1022.94|1021.44|1021.6|1020.1|0
1632859800000|2021-09-28 20:10:00|1022.33|1020.83|1022.27|1020.77|1022.47|1020.97|1021.8|1020.3|0
1632860100000|2021-09-28 20:15:00|1022.28|1020.78|1022.06|1020.56|1022.37|1020.87|1021.6|1020.1|0
1632860400000|2021-09-28 20:20:00|1022.07|1020.57|1021.7|1020.2|1022.23|1020.73|1021.7|1020.2|0
1632860700000|2021-09-28 20:25:00|1021.71|1020.21|1022.43|1020.93|1022.59|1021.09|1021.7|1020.2|0
1632861000000|2021-09-28 20:30:00|1022.42|1020.92|1022.06|1020.56|1022.47|1020.97|1022|1020.5|0
1632861300000|2021-09-28 20:35:00|1022.07|1020.57|1022.37|1020.87|1022.69|1021.19|1022.06|1020.56|0
1632861600000|2021-09-28 20:40:00|1022.38|1020.88|1022.74|1021.24|1022.74|1021.24|1022.17|1020.67|0
1632861900000|2021-09-28 20:45:00|1022.75|1021.25|1023.1|1021.6|1023.27|1021.77|1022.75|1021.25|0
1632862200000|2021-09-28 20:50:00|1023.11|1021.61|1022.94|1021.44|1023.21|1021.71|1022.59|1021.09|0
1632862500000|2021-09-28 20:55:00|1022.95|1021.45|1022.49|1020.99|1023.06|1021.56|1022.41|1020.91|0
1632862800000|2021-09-28 21:00:00|1022.48|1020.98|1022.46|1020.96|1022.53|1021.03|1022.39|1020.89|0
1632863100000|2021-09-28 21:05:00|1022.43|1020.93|1022.54|1021.04|1022.54|1021.04|1022.43|1020.93|0
1632863400000|2021-09-28 21:10:00|1022.56|1021.06|1022.6|1021.1|1022.63|1021.13|1022.56|1021.06|0
1632863700000|2021-09-28 21:15:00|1022.61|1021.11|1022.61|1021.11|1022.66|1021.16|1022.6|1021.1|0
1632864000000|2021-09-28 21:20:00|1022.6|1021.1|1022.68|1021.18|1022.73|1021.23|1022.6|1021.1|0
1632864300000|2021-09-28 21:25:00|1022.7|1021.2|1022.65|1021.15|1022.7|1021.2|1022.65|1021.15|0
1632864600000|2021-09-28 21:30:00|1022.63|1021.13|1022.58|1021.08|1022.63|1021.13|1022.56|1021.06|0
1632864900000|2021-09-28 21:35:00|1022.56|1021.06|1022.54|1021.04|1022.56|1021.06|1022.53|1021.03|0
1632865200000|2021-09-28 21:40:00|1022.58|1021.08|1022.56|1021.06|1022.61|1021.11|1022.54|1021.04|0
1632865500000|2021-09-28 21:45:00|1022.54|1021.04|1022.46|1020.96|1022.54|1021.04|1022.41|1020.91|0
1632865800000|2021-09-28 21:50:00|1022.49|1020.99|1022.49|1020.99|1022.51|1021.01|1022.46|1020.96|0
1632866100000|2021-09-28 21:55:00|1022.51|1021.01|1022.53|1021.03|1022.54|1021.04|1022.51|1021.01|0
1632866400000|2021-09-28 22:00:00|1022.61|1021.11|1023.06|1021.56|1023.39|1021.89|1022.61|1021.11|0
1632866700000|2021-09-28 22:05:00|1023.05|1021.55|1023.21|1021.71|1023.39|1021.89|1023|1021.5|0
1632867000000|2021-09-28 22:10:00|1023.24|1021.74|1023.21|1021.71|1023.47|1021.97|1023.16|1021.66|0
1632867300000|2021-09-28 22:15:00|1023.27|1021.77|1023.37|1021.87|1023.53|1022.03|1023.27|1021.77|0
1632867600000|2021-09-28 22:20:00|1023.38|1021.88|1023.16|1021.66|1023.57|1022.07|1023.1|1021.6|0
1632867900000|2021-09-28 22:25:00|1023.17|1021.67|1023|1021.5|1023.27|1021.77|1022.9|1021.4|0
1632868200000|2021-09-28 22:30:00|1023.01|1021.51|1023.63|1022.13|1023.73|1022.23|1023|1021.5|0
1632868500000|2021-09-28 22:35:00|1023.64|1022.14|1023.06|1021.56|1023.78|1022.28|1023.06|1021.56|0
1632868800000|2021-09-28 22:40:00|1023.07|1021.57|1022.69|1021.19|1023.27|1021.77|1022.53|1021.03|0
1632869100000|2021-09-28 22:45:00|1022.63|1021.13|1023.67|1022.17|1023.67|1022.17|1022.63|1021.13|0
1632869400000|2021-09-28 22:50:00|1023.63|1022.13|1023.53|1022.03|1023.63|1022.13|1023.31|1021.81|0
1632869700000|2021-09-28 22:55:00|1023.49|1021.99|1023.47|1021.97|1023.67|1022.17|1023.47|1021.97|0
1632870000000|2021-09-28 23:00:00|1023.48|1021.98|1023.47|1021.97|1023.84|1022.34|1023.16|1021.66|0
1632870300000|2021-09-28 23:05:00|1023.49|1021.99|1023.47|1021.97|1023.63|1022.13|1023.37|1021.87|0
1632870600000|2021-09-28 23:10:00|1023.48|1021.98|1023.63|1022.13|1023.63|1022.13|1023.21|1021.71|0
1632870900000|2021-09-28 23:15:00|1023.64|1022.14|1023.63|1022.13|1023.9|1022.4|1023.59|1022.09|0
1632871200000|2021-09-28 23:20:00|1023.64|1022.14|1023.47|1021.97|1023.78|1022.28|1023.27|1021.77|0
1632871500000|2021-09-28 23:25:00|1023.45|1021.95|1023.31|1021.81|1023.47|1021.97|1023.16|1021.66|0
1632871800000|2021-09-28 23:30:00|1023.3|1021.8|1022.63|1021.13|1023.3|1021.8|1022.53|1021.03|0
1632872100000|2021-09-28 23:35:00|1022.61|1021.11|1022.73|1021.23|1022.74|1021.24|1022.27|1020.77|0
1632872400000|2021-09-28 23:40:00|1022.69|1021.19|1022.9|1021.4|1022.92|1021.42|1022.69|1021.19|0
1632872700000|2021-09-28 23:45:00|1022.91|1021.41|1023.37|1021.87|1023.37|1021.87|1022.91|1021.41|0
1632873000000|2021-09-28 23:50:00|1023.36|1021.86|1023.9|1022.4|1024.04|1022.54|1023.27|1021.77|0
1632873300000|2021-09-28 23:55:00|1023.94|1022.44|1024.07|1022.57|1024.14|1022.64|1023.7|1022.2|0
1632873600000|2021-09-29 00:00:00|1024.06|1022.56|1024.75|1023.25|1024.86|1023.36|1023.92|1022.42|0
1632873900000|2021-09-29 00:05:00|1024.8|1023.3|1024.63|1023.13|1025.11|1023.61|1024.63|1023.13|0
1632874200000|2021-09-29 00:10:00|1024.64|1023.14|1024.47|1022.97|1024.73|1023.23|1024.22|1022.72|0
1632874500000|2021-09-29 00:15:00|1024.48|1022.98|1023.97|1022.47|1024.57|1023.07|1023.17|1021.67|0
1632874800000|2021-09-29 00:20:00|1023.95|1022.45|1024.37|1022.87|1024.6|1023.1|1023.91|1022.41|0
1632875100000|2021-09-29 00:25:00|1024.36|1022.86|1024.63|1023.13|1024.7|1023.2|1023.94|1022.44|0
1632875400000|2021-09-29 00:30:00|1024.61|1023.11|1024.84|1023.34|1025.01|1023.51|1024.49|1022.99|0
1632875700000|2021-09-29 00:35:00|1024.86|1023.36|1025.36|1023.86|1025.61|1024.11|1024.86|1023.36|0
1632876000000|2021-09-29 00:40:00|1025.34|1023.84|1025.22|1023.72|1025.62|1024.12|1025.18|1023.68|0
1632876300000|2021-09-29 00:45:00|1025.24|1023.74|1024.99|1023.49|1025.28|1023.78|1024.97|1023.47|0
1632876600000|2021-09-29 00:50:00|1024.98|1023.48|1024.77|1023.27|1024.98|1023.48|1024.44|1022.94|0
1632876900000|2021-09-29 00:55:00|1024.78|1023.28|1024.42|1022.92|1024.89|1023.39|1024.08|1022.58|0
1632877200000|2021-09-29 01:00:00|1024.44|1022.94|1024.27|1022.77|1024.7|1023.2|1024.16|1022.66|0
1632877500000|2021-09-29 01:05:00|1024.28|1022.78|1023.32|1021.82|1024.28|1022.78|1023.16|1021.66|0
1632877800000|2021-09-29 01:10:00|1023.3|1021.8|1023.85|1022.35|1023.97|1022.47|1023.15|1021.65|0
1632878100000|2021-09-29 01:15:00|1023.84|1022.34|1023.13|1021.63|1024.17|1022.67|1022.98|1021.48|0
1632878400000|2021-09-29 01:20:00|1023.12|1021.62|1022.28|1020.78|1023.12|1021.62|1022.22|1020.72|0
1632878700000|2021-09-29 01:25:00|1022.27|1020.77|1021.56|1020.06|1022.59|1021.09|1021.34|1019.84|0
1632879000000|2021-09-29 01:30:00|1021.54|1020.04|1020.85|1019.35|1021.54|1020.04|1020.42|1018.92|0
1632879300000|2021-09-29 01:35:00|1020.86|1019.36|1021.49|1019.99|1021.87|1020.37|1020.81|1019.31|0
1632879600000|2021-09-29 01:40:00|1021.5|1020|1022.47|1020.97|1022.62|1021.12|1021.45|1019.95|0
1632879900000|2021-09-29 01:45:00|1022.49|1020.99|1022.17|1020.67|1022.7|1021.2|1021.94|1020.44|0
1632880200000|2021-09-29 01:50:00|1022.19|1020.69|1021.31|1019.81|1022.28|1020.78|1021.09|1019.59|0
1632880500000|2021-09-29 01:55:00|1021.32|1019.82|1021.92|1020.42|1022.02|1020.52|1021.32|1019.82|0
1632880800000|2021-09-29 02:00:00|1021.93|1020.43|1022.97|1021.47|1022.97|1021.47|1021.67|1020.17|0
1632881100000|2021-09-29 02:05:00|1022.99|1021.49|1022.43|1020.93|1023.23|1021.73|1022.4|1020.9|0
1632881400000|2021-09-29 02:10:00|1022.41|1020.91|1022.76|1021.26|1022.94|1021.44|1022.29|1020.79|0
1632881700000|2021-09-29 02:15:00|1022.77|1021.27|1022.84|1021.34|1023.05|1021.55|1022.35|1020.85|0
1632882000000|2021-09-29 02:20:00|1022.85|1021.35|1023.72|1022.22|1023.78|1022.28|1022.85|1021.35|0
1632882300000|2021-09-29 02:25:00|1023.78|1022.28|1024.05|1022.55|1024.18|1022.68|1023.68|1022.18|0
1632882600000|2021-09-29 02:30:00|1024.03|1022.53|1023.47|1021.97|1024.06|1022.56|1023.43|1021.93|0
1632882900000|2021-09-29 02:35:00|1023.49|1021.99|1023.68|1022.18|1024.06|1022.56|1023.49|1021.99|0
1632883200000|2021-09-29 02:40:00|1023.7|1022.2|1023.34|1021.84|1023.85|1022.35|1023.17|1021.67|0
1632883500000|2021-09-29 02:45:00|1023.32|1021.82|1023.48|1021.98|1023.59|1022.09|1023.19|1021.69|0
1632883800000|2021-09-29 02:50:00|1023.49|1021.99|1023.26|1021.76|1023.59|1022.09|1023.15|1021.65|0
1632884100000|2021-09-29 02:55:00|1023.29|1021.79|1023.17|1021.67|1023.4|1021.9|1023.05|1021.55|0
1632884400000|2021-09-29 03:00:00|1023.19|1021.69|1023.21|1021.71|1023.7|1022.2|1023.17|1021.67|0
1632884700000|2021-09-29 03:05:00|1023.23|1021.73|1022.81|1021.31|1023.36|1021.86|1022.48|1020.98|0
1632885000000|2021-09-29 03:10:00|1022.82|1021.32|1023.39|1021.89|1023.45|1021.95|1022.81|1021.31|0
1632885300000|2021-09-29 03:15:00|1023.41|1021.91|1023.51|1022.01|1023.57|1022.07|1022.81|1021.31|0
1632885600000|2021-09-29 03:20:00|1023.52|1022.02|1023.83|1022.33|1024.1|1022.6|1023.52|1022.02|0
1632885900000|2021-09-29 03:25:00|1023.82|1022.32|1024.2|1022.7|1024.25|1022.75|1023.73|1022.23|0
1632886200000|2021-09-29 03:30:00|1024.19|1022.69|1023.74|1022.24|1024.25|1022.75|1023.62|1022.12|0
1632886500000|2021-09-29 03:35:00|1023.73|1022.23|1023.58|1022.08|1023.85|1022.35|1023.42|1021.92|0
1632886800000|2021-09-29 03:40:00|1023.63|1022.13|1023.9|1022.4|1023.95|1022.45|1023.63|1022.13|0
1632887100000|2021-09-29 03:45:00|1023.88|1022.38|1023.38|1021.88|1023.96|1022.46|1023.33|1021.83|0
1632887400000|2021-09-29 03:50:00|1023.39|1021.89|1023.45|1021.95|1023.87|1022.37|1023.34|1021.84|0
1632887700000|2021-09-29 03:55:00|1023.44|1021.94|1023.44|1021.94|1023.64|1022.14|1023.32|1021.82|0
1632888000000|2021-09-29 04:00:00|1023.42|1021.92|1023.16|1021.66|1023.42|1021.92|1022.83|1021.33|0
1632888300000|2021-09-29 04:05:00|1023.22|1021.72|1023.58|1022.08|1023.64|1022.14|1023.22|1021.72|0
1632888600000|2021-09-29 04:10:00|1023.57|1022.07|1023.25|1021.75|1023.6|1022.1|1023.21|1021.71|0
1632888900000|2021-09-29 04:15:00|1023.24|1021.74|1023.58|1022.08|1023.58|1022.08|1022.94|1021.44|0
1632889200000|2021-09-29 04:20:00|1023.56|1022.06|1023.8|1022.3|1023.9|1022.4|1023.53|1022.03|0
1632889500000|2021-09-29 04:25:00|1023.81|1022.31|1023.8|1022.3|1024.18|1022.68|1023.74|1022.24|0
1632889800000|2021-09-29 04:30:00|1023.78|1022.28|1024.29|1022.79|1024.29|1022.79|1023.59|1022.09|0
1632890100000|2021-09-29 04:35:00|1024.3|1022.8|1024.84|1023.34|1024.84|1023.34|1024.07|1022.57|0
1632890400000|2021-09-29 04:40:00|1024.86|1023.36|1024.82|1023.32|1025.21|1023.71|1024.69|1023.19|0
1632890700000|2021-09-29 04:45:00|1024.79|1023.29|1025.05|1023.55|1025.22|1023.72|1024.79|1023.29|0
1632891000000|2021-09-29 04:50:00|1025.06|1023.56|1025.3|1023.8|1025.3|1023.8|1024.9|1023.4|0
1632891300000|2021-09-29 04:55:00|1025.29|1023.79|1025.34|1023.84|1025.4|1023.9|1025|1023.5|0
1632891600000|2021-09-29 05:00:00|1025.3|1023.8|1025.53|1024.03|1025.53|1024.03|1024.66|1023.16|0
1632891900000|2021-09-29 05:05:00|1025.51|1024.01|1024.38|1022.88|1025.64|1024.14|1023.83|1022.33|0
1632892200000|2021-09-29 05:10:00|1024.4|1022.9|1023.14|1021.64|1024.46|1022.96|1022.78|1021.28|0
1632892500000|2021-09-29 05:15:00|1023.16|1021.66|1024.07|1022.57|1024.07|1022.57|1023.03|1021.53|0
1632892800000|2021-09-29 05:20:00|1024.09|1022.59|1023.53|1022.03|1024.66|1023.16|1023.51|1022.01|0
1632893100000|2021-09-29 05:25:00|1023.52|1022.02|1024.05|1022.55|1024.5|1023|1023.48|1021.98|0
1632893400000|2021-09-29 05:30:00|1024.06|1022.56|1024.6|1023.1|1024.83|1023.33|1024.06|1022.56|0
1632893700000|2021-09-29 05:35:00|1024.59|1023.09|1025.03|1023.53|1025.47|1023.97|1024.34|1022.84|0
1632894000000|2021-09-29 05:40:00|1025|1023.5|1025.56|1024.06|1025.74|1024.24|1024.93|1023.43|0
1632894300000|2021-09-29 05:45:00|1025.55|1024.05|1024.84|1023.34|1025.92|1024.42|1024.66|1023.16|0
1632894600000|2021-09-29 05:50:00|1024.83|1023.33|1024.5|1023|1025.11|1023.61|1024.02|1022.52|0
1632894900000|2021-09-29 05:55:00|1024.51|1023.01|1025.18|1023.68|1025.18|1023.68|1023.64|1022.14|0
1632895200000|2021-09-29 06:00:00|1025.19|1023.69|1025.86|1024.36|1027.02|1025.52|1025.19|1023.69|0
1632895500000|2021-09-29 06:05:00|1025.83|1024.33|1025.03|1023.53|1025.89|1024.39|1024.55|1023.05|0
1632895800000|2021-09-29 06:10:00|1025.04|1023.54|1026.28|1024.78|1026.44|1024.94|1024.91|1023.41|0
1632896100000|2021-09-29 06:15:00|1026.3|1024.8|1026.68|1025.18|1027.09|1025.59|1026.3|1024.8|0
1632896400000|2021-09-29 06:20:00|1026.71|1025.21|1025.97|1024.47|1027.07|1025.57|1025.87|1024.37|0
1632896700000|2021-09-29 06:25:00|1025.99|1024.49|1024.83|1023.33|1026.19|1024.69|1024.67|1023.17|0
1632897000000|2021-09-29 06:30:00|1024.82|1023.32|1024.34|1022.84|1024.95|1023.45|1023.9|1022.4|0
1632897300000|2021-09-29 06:35:00|1024.37|1022.87|1024.32|1022.82|1024.49|1022.99|1023.81|1022.31|0
1632897600000|2021-09-29 06:40:00|1024.3|1022.8|1025.35|1023.85|1025.45|1023.95|1023.88|1022.38|0
1632897900000|2021-09-29 06:45:00|1025.31|1023.81|1026.03|1024.53|1026.14|1024.64|1025.25|1023.75|0
1632898200000|2021-09-29 06:50:00|1026.04|1024.54|1025.7|1024.2|1026.27|1024.77|1025.66|1024.16|0
1632898500000|2021-09-29 06:55:00|1025.69|1024.19|1025.52|1024.02|1026.16|1024.66|1025.41|1023.91|0
1632898800000|2021-09-29 07:00:00|1025.55|1024.05|1023.38|1021.88|1026.86|1025.36|1023.33|1021.83|0
1632899100000|2021-09-29 07:05:00|1023.34|1021.84|1024.87|1022.62|1025.37|1023.24|1022.87|1020.62|13
1632899400000|2021-09-29 07:10:00|1025.12|1022.37|1025.12|1024.12|1025.87|1024.62|1024.12|1022.37|11
1632899700000|2021-09-29 07:15:00|1025.37|1024.37|1026.37|1025.12|1026.62|1025.87|1025.12|1023.87|19
1632900000000|2021-09-29 07:20:00|1026.62|1025.37|1027.62|1026.87|1028.62|1027.62|1026.62|1025.37|143
1632900300000|2021-09-29 07:25:00|1027.87|1026.37|1026.37|1025.12|1027.87|1026.87|1026.37|1025.12|129
1632900600000|2021-09-29 07:30:00|1026.12|1024.87|1026.87|1025.62|1027.12|1026.12|1025.87|1024.87|24
1632900900000|2021-09-29 07:35:00|1026.62|1025.37|1028.37|1027.12|1028.37|1027.12|1026.12|1024.87|14
1632901200000|2021-09-29 07:40:00|1028.33|1027.08|1027.08|1025.83|1028.58|1027.58|1027.08|1025.83|3
1632901500000|2021-09-29 07:45:00|1027.33|1026.08|1027.33|1026.08|1027.58|1026.33|1026.33|1025.33|8
1632901800000|2021-09-29 07:50:00|1027.58|1026.33|1026.33|1025.08|1027.83|1026.83|1026.08|1025.08|5
1632902100000|2021-09-29 07:55:00|1026.08|1024.83|1026.58|1025.33|1026.83|1025.83|1025.33|1024.33|39
1632902400000|2021-09-29 08:00:00|1026.83|1025.58|1028.08|1027.08|1028.08|1027.08|1026.83|1025.33|2
1632902700000|2021-09-29 08:05:00|1028.33|1026.83|1027.33|1026.08|1028.33|1026.83|1027.08|1025.83|1
1632903000000|2021-09-29 08:10:00|1027.08|1025.83|1025.58|1024.33|1027.08|1025.83|1025.58|1024.33|3
1632903300000|2021-09-29 08:15:00|1025.83|1024.58|1023.83|1022.83|1026.33|1025.08|1023.83|1022.58|11
1632903600000|2021-09-29 08:20:00|1023.58|1022.58|1025.08|1023.83|1025.08|1023.83|1023.58|1022.33|67
1632903900000|2021-09-29 08:25:00|1024.58|1024.08|1024.83|1023.58|1025.33|1024.08|1024.58|1023.33|65
1632904200000|2021-09-29 08:30:00|1025.08|1023.83|1025.58|1024.33|1026.33|1025.08|1024.58|1023.58|4
1632904500000|2021-09-29 08:35:00|1025.83|1024.58|1025.58|1024.33|1025.83|1024.58|1025.33|1024.08|0
1632904800000|2021-09-29 08:40:00|1025.83|1024.58|1026.58|1025.33|1026.83|1025.58|1025.83|1024.58|7
1632905100000|2021-09-29 08:45:00|1026.83|1025.58|1027.58|1026.33|1027.58|1026.33|1026.33|1025.33|10
1632905400000|2021-09-29 08:50:00|1027.33|1026.58|1027.08|1026.08|1027.33|1026.58|1027.08|1025.83|0
1632905700000|2021-09-29 08:55:00|1027.33|1026.33|1027.33|1026.08|1027.33|1026.33|1026.58|1025.33|2
1632906000000|2021-09-29 09:00:00|1027.08|1025.83|1026.83|1025.58|1027.08|1025.83|1026.58|1025.33|0
1632906300000|2021-09-29 09:05:00|1027.08|1025.83|1026.58|1025.33|1027.58|1026.33|1026.33|1025.33|1
1632906600000|2021-09-29 09:10:00|1026.33|1025.58|1026.33|1025.33|1026.83|1025.58|1026.33|1025.08|1
1632906900000|2021-09-29 09:15:00|1026.58|1025.08|1025.58|1024.33|1026.58|1025.33|1025.33|1024.08|0
1632907200000|2021-09-29 09:20:00|1025.83|1024.58|1025.33|1024.08|1025.83|1024.58|1025.08|1023.83|0
1632907500000|2021-09-29 09:25:00|1025.08|1023.83|1025.33|1024.08|1025.58|1024.33|1025.08|1023.83|0
1632907800000|2021-09-29 09:30:00|1025.58|1024.33|1025.33|1024.08|1025.58|1024.33|1024.83|1023.58|4
1632908100000|2021-09-29 09:35:00|1025.58|1024.33|1024.58|1023.33|1025.58|1024.33|1024.33|1023.08|19
1632908400000|2021-09-29 09:40:00|1024.33|1023.58|1024.83|1023.58|1024.83|1023.83|1024.33|1023.08|0
1632908700000|2021-09-29 09:45:00|1024.58|1023.33|1024.83|1023.58|1025.08|1023.83|1024.58|1023.33|0
1632909000000|2021-09-29 09:50:00|1025.08|1023.83|1024.58|1023.33|1025.08|1023.83|1024.33|1023.08|0
1632909300000|2021-09-29 09:55:00|1024.33|1023.08|1024.08|1023.08|1024.58|1023.58|1024.08|1022.83|3
1632909600000|2021-09-29 10:00:00|1024.33|1023.33|1024.83|1023.58|1025.08|1023.83|1024.08|1022.83|2
1632909900000|2021-09-29 10:05:00|1025.08|1023.83|1025.33|1024.08|1025.33|1024.33|1025.08|1023.58|2
1632910200000|2021-09-29 10:10:00|1025.08|1023.83|1025.08|1023.83|1025.08|1024.08|1024.83|1023.58|0
1632910500000|2021-09-29 10:15:00|1025.33|1024.08|1025.33|1024.08|1025.33|1024.33|1025.08|1023.83|0
1632910800000|2021-09-29 10:20:00|1025.58|1024.33|1025.58|1024.58|1025.58|1024.58|1025.33|1024.33|5
1632911100000|2021-09-29 10:25:00|1025.83|1024.33|1025.83|1024.83|1025.83|1024.83|1025.58|1024.33|20
1632911400000|2021-09-29 10:30:00|1026.33|1025.08|1025.33|1024.08|1026.33|1025.08|1025.08|1024.08|2
1632911700000|2021-09-29 10:35:00|1025.08|1023.83|1025.08|1023.83|1025.33|1024.08|1024.83|1023.58|0
1632912000000|2021-09-29 10:40:00|1025.33|1024.08|1025.33|1024.08|1025.58|1024.33|1025.08|1024.08|4
1632912300000|2021-09-29 10:45:00|1025.58|1024.33|1025.33|1024.08|1025.58|1024.33|1024.83|1023.58|0
1632912600000|2021-09-29 10:50:00|1025.58|1024.33|1025.33|1024.33|1025.83|1024.58|1025.33|1024.08|7
1632912900000|2021-09-29 10:55:00|1025.58|1024.08|1025.08|1023.83|1025.58|1024.33|1025.08|1023.83|0
1632913200000|2021-09-29 11:00:00|1025.58|1024.08|1024.33|1023.08|1025.58|1024.33|1024.33|1023.08|0
1632913500000|2021-09-29 11:05:00|1024.58|1023.33|1024.08|1022.83|1024.83|1023.58|1024.08|1022.83|0
1632913800000|2021-09-29 11:10:00|1024.33|1023.08|1024.83|1023.58|1024.83|1023.58|1024.33|1022.83|1
1632914100000|2021-09-29 11:15:00|1025.08|1023.83|1025.08|1023.83|1025.08|1023.83|1024.58|1023.33|1
1632914400000|2021-09-29 11:20:00|1024.83|1023.58|1024.08|1023.08|1024.83|1023.58|1024.08|1022.83|1
1632914700000|2021-09-29 11:25:00|1024.33|1022.83|1024.58|1023.33|1024.58|1023.33|1024.33|1022.83|1
1632915000000|2021-09-29 11:30:00|1024.33|1023.08|1024.83|1023.58|1025.08|1023.83|1024.33|1023.08|0
1632915300000|2021-09-29 11:35:00|1025.08|1023.83|1024.58|1023.33|1025.08|1023.83|1024.08|1023.08|0
1632915600000|2021-09-29 11:40:00|1024.82|1023.57|1025.57|1024.32|1025.57|1024.32|1024.82|1023.57|5
1632915900000|2021-09-29 11:45:00|1025.32|1024.07|1025.32|1024.07|1025.82|1024.57|1025.32|1024.07|0
1632916200000|2021-09-29 11:50:00|1025.57|1024.32|1025.82|1024.57|1025.82|1024.57|1025.57|1024.32|0
1632916500000|2021-09-29 11:55:00|1025.57|1024.32|1025.07|1024.07|1025.82|1024.57|1025.07|1024.07|0
1632916800000|2021-09-29 12:00:00|1025.32|1024.32|1025.82|1024.57|1025.82|1024.82|1025.32|1024.32|0
1632917100000|2021-09-29 12:05:00|1025.57|1024.32|1025.82|1024.57|1025.82|1024.57|1025.32|1024.32|0
1632917400000|2021-09-29 12:10:00|1026.07|1024.82|1025.82|1024.57|1026.07|1025.07|1025.82|1024.57|4
1632917700000|2021-09-29 12:15:00|1026.07|1024.82|1026.32|1025.07|1026.32|1025.07|1025.57|1024.32|2
1632918000000|2021-09-29 12:20:00|1026.07|1025.32|1026.32|1025.07|1026.57|1025.57|1026.07|1024.82|65
1632918300000|2021-09-29 12:25:00|1026.07|1024.82|1025.82|1024.57|1026.07|1025.07|1025.07|1023.82|0
1632918600000|2021-09-29 12:30:00|1025.57|1024.32|1025.82|1024.57|1025.82|1024.57|1025.32|1024.32|1
1632918900000|2021-09-29 12:35:00|1025.57|1024.32|1025.07|1023.82|1025.82|1024.57|1024.82|1023.57|3
1632919200000|2021-09-29 12:40:00|1024.82|1023.57|1024.57|1023.32|1025.07|1023.82|1024.57|1023.32|0
1632919500000|2021-09-29 12:45:00|1024.82|1023.57|1025.32|1024.07|1025.32|1024.07|1024.82|1023.32|0
1632919800000|2021-09-29 12:50:00|1025.07|1024.32|1024.57|1023.32|1025.32|1024.32|1024.57|1023.32|0
1632920100000|2021-09-29 12:55:00|1024.82|1023.57|1024.82|1023.57|1025.07|1023.82|1024.82|1023.32|0
1632920400000|2021-09-29 13:00:00|1025.07|1023.82|1025.07|1024.07|1025.32|1024.07|1024.82|1023.57|5
1632920700000|2021-09-29 13:05:00|1024.82|1023.82|1025.07|1023.82|1025.32|1023.82|1024.82|1023.57|6
1632921000000|2021-09-29 13:10:00|1025.32|1024.07|1025.32|1024.07|1025.57|1024.57|1025.07|1023.82|2
1632921300000|2021-09-29 13:15:00|1025.07|1024.32|1024.57|1023.32|1025.32|1024.32|1024.57|1023.32|0
1632921600000|2021-09-29 13:20:00|1024.32|1023.57|1025.07|1024.07|1025.57|1024.32|1024.32|1023.32|1
1632921900000|2021-09-29 13:25:00|1025.32|1023.82|1024.32|1023.07|1025.32|1024.07|1024.07|1023.07|0
1632922200000|2021-09-29 13:30:00|1024.07|1022.82|1022.82|1021.82|1024.57|1023.32|1022.82|1021.82|10
1632922500000|2021-09-29 13:35:00|1022.57|1021.57|1022.07|1021.07|1022.82|1021.82|1022.07|1020.82|6
1632922800000|2021-09-29 13:40:00|1022.32|1020.82|1022.32|1021.07|1022.82|1021.82|1021.82|1020.82|14
1632923100000|2021-09-29 13:45:00|1022.07|1020.82|1023.07|1022.32|1023.07|1022.32|1021.57|1020.32|7
1632923400000|2021-09-29 13:50:00|1023.32|1022.07|1024.32|1023.07|1024.57|1023.57|1023.07|1021.82|3
1632923700000|2021-09-29 13:55:00|1024.07|1023.32|1024.32|1022.32|1025.07|1023.82|1023.82|1022.32|0
1632924000000|2021-09-29 14:00:00|1024.57|1022.57|1024.32|1023.07|1024.82|1024.07|1023.82|1022.32|0
1632924300000|2021-09-29 14:05:00|1024.57|1023.32|1026.07|1024.82|1026.07|1024.82|1024.32|1023.07|5
1632924600000|2021-09-29 14:10:00|1026.02|1024.77|1026.02|1024.77|1026.02|1025.02|1025.52|1024.27|9
1632924900000|2021-09-29 14:15:00|1025.77|1024.52|1025.15|1023.65|1026.77|1025.27|1025.02|1023.62|26
1632925200000|2021-09-29 14:20:00|1025.19|1023.69|1025.51|1024.01|1026.24|1024.74|1025.13|1023.63|0
1632925500000|2021-09-29 14:25:00|1025.49|1023.99|1024.44|1022.94|1025.96|1024.46|1024.36|1022.86|404
1632925800000|2021-09-29 14:30:00|1024.46|1022.96|1024.43|1022.93|1024.86|1023.36|1023.75|1022.25|0
1632926100000|2021-09-29 14:35:00|1024.45|1022.95|1023.84|1022.34|1025.25|1023.75|1023.82|1022.32|0
1632926400000|2021-09-29 14:40:00|1023.92|1022.42|1025.25|1023.75|1025.25|1023.75|1023.92|1022.42|0
1632926700000|2021-09-29 14:45:00|1025.24|1023.74|1026.07|1024.57|1026.4|1024.9|1024.81|1023.31|0
1632927000000|2021-09-29 14:50:00|1026.06|1024.56|1025.73|1024.23|1026.53|1025.03|1025.31|1023.81|0
1632927300000|2021-09-29 14:55:00|1025.81|1024.31|1025.7|1024.2|1026.02|1024.52|1025.15|1023.65|0
1632927600000|2021-09-29 15:00:00|1025.79|1024.29|1025.2|1023.7|1025.84|1024.34|1024.62|1023.12|0
1632927900000|2021-09-29 15:05:00|1025.21|1023.71|1025.27|1023.77|1026.16|1024.66|1025.06|1023.56|0
1632928200000|2021-09-29 15:10:00|1025.25|1023.75|1024.71|1023.21|1025.75|1024.25|1024.71|1023.21|0
1632928500000|2021-09-29 15:15:00|1024.7|1023.2|1024.71|1023.21|1025.03|1023.53|1024.3|1022.8|0
1632928800000|2021-09-29 15:20:00|1024.72|1023.22|1024.82|1023.32|1024.87|1023.37|1024.19|1022.69|0
1632929100000|2021-09-29 15:25:00|1024.81|1023.31|1023.94|1022.44|1024.84|1023.34|1023.28|1021.78|0
1632929400000|2021-09-29 15:30:00|1023.96|1022.46|1023.84|1022.34|1024.59|1023.09|1023.01|1021.51|0
1632929700000|2021-09-29 15:35:00|1023.76|1022.26|1022.66|1021.16|1023.77|1022.27|1022.53|1021.03|0
1632930000000|2021-09-29 15:40:00|1022.58|1021.08|1022.6|1021.1|1022.86|1021.36|1022.12|1020.62|0
1632930300000|2021-09-29 15:45:00|1022.52|1021.02|1023|1021.5|1023|1021.5|1021.96|1020.46|0
1632930600000|2021-09-29 15:50:00|1022.98|1021.48|1022.69|1021.19|1023.88|1022.38|1022.67|1021.17|0
1632930900000|2021-09-29 15:55:00|1022.68|1021.18|1023.44|1021.94|1023.59|1022.09|1022.51|1021.01|0
1632931200000|2021-09-29 16:00:00|1023.53|1022.03|1023.95|1022.45|1024.05|1022.55|1023.13|1021.63|0
1632931500000|2021-09-29 16:05:00|1023.97|1022.47|1023.31|1021.81|1024.1|1022.6|1023.21|1021.71|0
1632931800000|2021-09-29 16:10:00|1023.33|1021.83|1022.3|1020.8|1023.37|1021.87|1022.04|1020.54|0
1632932100000|2021-09-29 16:15:00|1022.38|1020.88|1022.35|1020.85|1022.41|1020.91|1021.53|1020.03|0
1632932400000|2021-09-29 16:20:00|1022.37|1020.87|1021.25|1019.75|1022.37|1020.87|1021.06|1019.56|0
1632932700000|2021-09-29 16:25:00|1021.24|1019.74|1021.19|1019.69|1021.72|1020.22|1020.76|1019.26|0
1632933000000|2021-09-29 16:30:00|1021.2|1019.7|1021.9|1020.4|1022.32|1020.82|1021.09|1019.59|0
1632933300000|2021-09-29 16:35:00|1021.88|1020.38|1021.86|1020.36|1022.07|1020.57|1021.42|1019.92|0
1632933600000|2021-09-29 16:40:00|1021.81|1020.31|1021.54|1020.04|1022.31|1020.81|1021.22|1019.72|0
1632933900000|2021-09-29 16:45:00|1021.56|1020.06|1021.95|1020.45|1022.09|1020.59|1021|1019.5|0
1632934200000|2021-09-29 16:50:00|1021.99|1020.49|1022.84|1021.34|1022.96|1021.46|1021.71|1020.21|0
1632934500000|2021-09-29 16:55:00|1022.86|1021.36|1022.45|1020.95|1023.15|1021.65|1022.43|1020.93|0
1632934800000|2021-09-29 17:00:00|1022.49|1020.99|1021.61|1020.11|1022.7|1021.2|1021.61|1020.11|0
1632935100000|2021-09-29 17:05:00|1021.65|1020.15|1022.22|1020.72|1022.26|1020.76|1021.32|1019.82|0
1632935400000|2021-09-29 17:10:00|1022.21|1020.71|1021.83|1020.33|1022.62|1021.12|1021.68|1020.18|0
1632935700000|2021-09-29 17:15:00|1021.85|1020.35|1022.8|1021.3|1022.86|1021.36|1021.56|1020.06|0
1632936000000|2021-09-29 17:20:00|1022.75|1021.25|1022.84|1021.34|1023.13|1021.63|1022.63|1021.13|0
1632936300000|2021-09-29 17:25:00|1022.89|1021.39|1021.85|1020.35|1022.97|1021.47|1021.71|1020.21|0
1632936600000|2021-09-29 17:30:00|1021.89|1020.39|1021.41|1019.91|1022|1020.5|1020.94|1019.44|0
1632936900000|2021-09-29 17:35:00|1021.42|1019.92|1020.91|1019.41|1021.43|1019.93|1020.87|1019.37|0
1632937200000|2021-09-29 17:40:00|1020.93|1019.43|1021.29|1019.79|1021.71|1020.21|1020.38|1018.88|0
1632937500000|2021-09-29 17:45:00|1021.28|1019.78|1020.94|1019.44|1021.62|1020.12|1020.85|1019.35|0
1632937800000|2021-09-29 17:50:00|1020.95|1019.45|1021.41|1019.91|1021.79|1020.29|1020.82|1019.32|0
1632938100000|2021-09-29 17:55:00|1021.38|1019.88|1022.05|1020.55|1022.05|1020.55|1021.38|1019.88|0
1632938400000|2021-09-29 18:00:00|1022.03|1020.53|1022.38|1020.88|1022.59|1021.09|1021.91|1020.41|0
1632938700000|2021-09-29 18:05:00|1022.42|1020.92|1023.62|1022.12|1023.71|1022.21|1022.27|1020.77|0
1632939000000|2021-09-29 18:10:00|1023.63|1022.13|1024.99|1023.49|1024.99|1023.49|1023.62|1022.12|0
1632939300000|2021-09-29 18:15:00|1025.01|1023.51|1024.75|1023.25|1025.01|1023.51|1024.64|1023.14|0
1632939600000|2021-09-29 18:20:00|1024.73|1023.23|1024.46|1022.96|1024.9|1023.4|1024.4|1022.9|0
1632939900000|2021-09-29 18:25:00|1024.5|1023|1024.56|1023.06|1024.75|1023.25|1024.44|1022.94|0
1632940200000|2021-09-29 18:30:00|1024.57|1023.07|1025.09|1023.59|1025.09|1023.59|1024.56|1023.06|0
1632940500000|2021-09-29 18:35:00|1025.07|1023.57|1024.68|1023.18|1025.07|1023.57|1024.56|1023.06|0
1632940800000|2021-09-29 18:40:00|1024.66|1023.16|1025.51|1024.01|1025.7|1024.2|1024.53|1023.03|0
1632941100000|2021-09-29 18:45:00|1025.5|1024|1024.78|1023.28|1025.76|1024.26|1024.64|1023.14|0
1632941400000|2021-09-29 18:50:00|1024.82|1023.32|1025.2|1023.7|1025.36|1023.86|1024.73|1023.23|0
1632941700000|2021-09-29 18:55:00|1025.24|1023.74|1025.02|1023.52|1025.24|1023.74|1024.72|1023.22|0
1632942000000|2021-09-29 19:00:00|1025.04|1023.54|1024.1|1022.6|1025.54|1024.04|1024.01|1022.51|0
1632942300000|2021-09-29 19:05:00|1024.12|1022.62|1024.61|1023.11|1025.04|1023.54|1024.06|1022.56|0
1632942600000|2021-09-29 19:10:00|1024.59|1023.09|1025.06|1023.56|1025.1|1023.6|1024.44|1022.94|0
1632942900000|2021-09-29 19:15:00|1025.04|1023.54|1024.81|1023.31|1025.22|1023.72|1024.59|1023.09|0
1632943200000|2021-09-29 19:20:00|1024.78|1023.28|1024.19|1022.69|1024.83|1023.33|1024.15|1022.65|0
1632943500000|2021-09-29 19:25:00|1024.23|1022.73|1024.5|1023|1024.81|1023.31|1024.16|1022.66|0
1632943800000|2021-09-29 19:30:00|1024.49|1022.99|1024.47|1022.97|1024.76|1023.26|1024.11|1022.61|0
1632944100000|2021-09-29 19:35:00|1024.49|1022.99|1023.94|1022.44|1024.5|1023|1023.82|1022.32|0
1632944400000|2021-09-29 19:40:00|1023.85|1022.35|1022.88|1021.38|1023.87|1022.37|1022.76|1021.26|0
1632944700000|2021-09-29 19:45:00|1022.86|1021.36|1022.86|1021.36|1023.14|1021.64|1022.52|1021.02|0
1632945000000|2021-09-29 19:50:00|1022.79|1021.29|1021.43|1019.93|1022.79|1021.29|1021.43|1019.93|0
1632945300000|2021-09-29 19:55:00|1021.44|1019.94|1021.42|1019.92|1021.58|1020.08|1020.79|1019.29|0
1632945600000|2021-09-29 20:00:00|1021.39|1019.89|1022.7|1021.2|1022.7|1021.2|1021.37|1019.87|0
1632945900000|2021-09-29 20:05:00|1022.71|1021.21|1022.96|1021.46|1023.07|1021.57|1022.54|1021.04|0
1632946200000|2021-09-29 20:10:00|1022.91|1021.41|1022.91|1021.41|1023.23|1021.73|1022.66|1021.16|0
1632946500000|2021-09-29 20:15:00|1022.9|1021.4|1022.7|1021.2|1022.91|1021.41|1022.7|1021.2|0
1632946800000|2021-09-29 20:20:00|1022.71|1021.21|1022.44|1020.94|1022.76|1021.26|1022.33|1020.83|0
1632947100000|2021-09-29 20:25:00|1022.43|1020.93|1022.29|1020.79|1022.44|1020.94|1022.19|1020.69|0
1632947400000|2021-09-29 20:30:00|1022.3|1020.8|1022.91|1021.41|1022.91|1021.41|1022.29|1020.79|0
1632947700000|2021-09-29 20:35:00|1022.9|1021.4|1023.17|1021.67|1023.23|1021.73|1022.86|1021.36|0
1632948000000|2021-09-29 20:40:00|1023.16|1021.66|1022.96|1021.46|1023.16|1021.66|1022.7|1021.2|0
1632948300000|2021-09-29 20:45:00|1022.97|1021.47|1023.13|1021.63|1023.13|1021.63|1022.7|1021.2|0
1632948600000|2021-09-29 20:50:00|1023.14|1021.64|1022.78|1021.28|1023.23|1021.73|1022.72|1021.22|0
1632948900000|2021-09-29 20:55:00|1022.79|1021.29|1022.86|1021.36|1022.88|1021.38|1022.66|1021.16|0
1632949200000|2021-09-29 21:00:00|1022.81|1021.31|1022.79|1021.29|1022.81|1021.31|1022.74|1021.24|0
1632949500000|2021-09-29 21:05:00|1022.77|1021.27|1022.79|1021.29|1022.79|1021.29|1022.72|1021.22|0
1632949800000|2021-09-29 21:10:00|1022.77|1021.27|1022.84|1021.34|1022.84|1021.34|1022.77|1021.27|0
1632950100000|2021-09-29 21:15:00|1022.81|1021.31|1022.84|1021.34|1022.84|1021.34|1022.79|1021.29|0
1632950400000|2021-09-29 21:20:00|1022.86|1021.36|1022.81|1021.31|1022.89|1021.39|1022.81|1021.31|0
1632950700000|2021-09-29 21:25:00|1022.82|1021.32|1022.84|1021.34|1022.86|1021.36|1022.82|1021.32|0
1632951000000|2021-09-29 21:30:00|1022.82|1021.32|1022.84|1021.34|1022.84|1021.34|1022.82|1021.32|0
1632951300000|2021-09-29 21:35:00|1022.82|1021.32|1022.84|1021.34|1022.84|1021.34|1022.82|1021.32|0
1632951600000|2021-09-29 21:40:00|1022.86|1021.36|1022.89|1021.39|1022.91|1021.41|1022.86|1021.36|0
1632951900000|2021-09-29 21:45:00|1022.91|1021.41|1022.89|1021.39|1022.91|1021.41|1022.87|1021.37|0
1632952200000|2021-09-29 21:50:00|1022.93|1021.43|1022.93|1021.43|1022.93|1021.43|1022.93|1021.43|0
1632952500000|2021-09-29 21:55:00|1022.94|1021.44|1023.06|1021.56|1023.13|1021.63|1022.94|1021.44|0
1632952800000|2021-09-29 22:00:00|1023.14|1021.64|1023.07|1021.57|1023.7|1022.2|1023.07|1021.57|0
1632953100000|2021-09-29 22:05:00|1023.08|1021.58|1022.9|1021.4|1023.27|1021.77|1022.86|1021.36|0
1632953400000|2021-09-29 22:10:00|1022.92|1021.42|1022.7|1021.2|1023.02|1021.52|1022.66|1021.16|0
1632953700000|2021-09-29 22:15:00|1022.72|1021.22|1022.8|1021.3|1022.96|1021.46|1022.72|1021.22|0
1632954000000|2021-09-29 22:20:00|1022.81|1021.31|1022.8|1021.3|1022.84|1021.34|1022.7|1021.2|0
1632954300000|2021-09-29 22:25:00|1022.81|1021.31|1022.55|1021.05|1023.13|1021.63|1022.54|1021.04|0
1632954600000|2021-09-29 22:30:00|1022.6|1021.1|1022.86|1021.36|1022.9|1021.4|1022.6|1021.1|0
1632954900000|2021-09-29 22:35:00|1022.87|1021.37|1023.27|1021.77|1023.33|1021.83|1022.87|1021.37|0
1632955200000|2021-09-29 22:40:00|1023.26|1021.76|1023.27|1021.77|1023.39|1021.89|1023.13|1021.63|0
1632955500000|2021-09-29 22:45:00|1023.28|1021.78|1023.23|1021.73|1023.33|1021.83|1023.23|1021.73|0
1632955800000|2021-09-29 22:50:00|1023.24|1021.74|1023.23|1021.73|1023.27|1021.77|1023.17|1021.67|0
1632956100000|2021-09-29 22:55:00|1023.22|1021.72|1023.17|1021.67|1023.23|1021.73|1022.96|1021.46|0
1632956400000|2021-09-29 23:00:00|1023.18|1021.68|1023.39|1021.89|1023.43|1021.93|1023.18|1021.68|0
1632956700000|2021-09-29 23:05:00|1023.41|1021.91|1023.39|1021.89|1023.43|1021.93|1023.27|1021.77|0
1632957000000|2021-09-29 23:10:00|1023.41|1021.91|1023.49|1021.99|1023.49|1021.99|1023.39|1021.89|0
1632957300000|2021-09-29 23:15:00|1023.45|1021.95|1024.43|1022.93|1024.43|1022.93|1023.43|1021.93|0
1632957600000|2021-09-29 23:20:00|1024.42|1022.92|1024.47|1022.97|1024.59|1023.09|1024.33|1022.83|0
1632957900000|2021-09-29 23:25:00|1024.45|1022.95|1024.69|1023.19|1024.82|1023.32|1024.43|1022.93|0
1632958200000|2021-09-29 23:30:00|1024.7|1023.2|1024.53|1023.03|1024.84|1023.34|1024.47|1022.97|0
1632958500000|2021-09-29 23:35:00|1024.54|1023.04|1024.45|1022.95|1024.63|1023.13|1024.43|1022.93|0
1632958800000|2021-09-29 23:40:00|1024.43|1022.93|1024.43|1022.93|1024.53|1023.03|1024.33|1022.83|0
1632959100000|2021-09-29 23:45:00|1024.42|1022.92|1024.22|1022.72|1024.42|1022.92|1024.06|1022.56|0
1632959400000|2021-09-29 23:50:00|1024.23|1022.73|1024.22|1022.72|1024.47|1022.97|1024.06|1022.56|0
1632959700000|2021-09-29 23:55:00|1024.16|1022.66|1024.06|1022.56|1024.43|1022.93|1023.86|1022.36|0
1632960000000|2021-09-30 00:00:00|1024.05|1022.55|1024.1|1022.6|1024.16|1022.66|1023.57|1022.07|0
1632960300000|2021-09-30 00:05:00|1024.11|1022.61|1024|1022.5|1024.26|1022.76|1023.83|1022.33|0
1632960600000|2021-09-30 00:10:00|1024.06|1022.56|1023.93|1022.43|1024.26|1022.76|1023.93|1022.43|0
1632960900000|2021-09-30 00:15:00|1023.92|1022.42|1023.67|1022.17|1023.93|1022.43|1022.71|1021.21|0
1632961200000|2021-09-30 00:20:00|1023.68|1022.18|1023.64|1022.14|1023.76|1022.26|1023.38|1021.88|0
1632961500000|2021-09-30 00:25:00|1023.61|1022.11|1023.82|1022.32|1023.94|1022.44|1023.54|1022.04|0
1632961800000|2021-09-30 00:30:00|1023.83|1022.33|1023.53|1022.03|1024.03|1022.53|1023.51|1022.01|0
1632962100000|2021-09-30 00:35:00|1023.52|1022.02|1023.65|1022.15|1023.76|1022.26|1023.4|1021.9|0
1632962400000|2021-09-30 00:40:00|1023.67|1022.17|1023.7|1022.2|1023.9|1022.4|1023.4|1021.9|0
1632962700000|2021-09-30 00:45:00|1023.71|1022.21|1024.08|1022.58|1024.23|1022.73|1023.71|1022.21|0
1632963000000|2021-09-30 00:50:00|1024.09|1022.59|1024.06|1022.56|1024.53|1023.03|1024.06|1022.56|0
1632963300000|2021-09-30 00:55:00|1024.05|1022.55|1024.25|1022.75|1024.27|1022.77|1023.9|1022.4|0
1632963600000|2021-09-30 01:00:00|1024.22|1022.72|1023.7|1022.2|1024.22|1022.72|1023.7|1022.2|0
1632963900000|2021-09-30 01:05:00|1023.69|1022.19|1023.77|1022.27|1023.81|1022.31|1023.42|1021.92|0
1632964200000|2021-09-30 01:10:00|1023.76|1022.26|1023.95|1022.45|1024.17|1022.67|1023.65|1022.15|0
1632964500000|2021-09-30 01:15:00|1023.94|1022.44|1023.84|1022.34|1024.36|1022.86|1023.69|1022.19|0
1632964800000|2021-09-30 01:20:00|1023.8|1022.3|1023.22|1021.72|1023.98|1022.48|1023.16|1021.66|0
1632965100000|2021-09-30 01:25:00|1023.24|1021.74|1023.4|1021.9|1023.56|1022.06|1022.9|1021.4|0
1632965400000|2021-09-30 01:30:00|1023.38|1021.88|1023.69|1022.19|1023.75|1022.25|1023.32|1021.82|0
1632965700000|2021-09-30 01:35:00|1023.67|1022.17|1023.77|1022.27|1023.9|1022.4|1023.26|1021.76|0
1632966000000|2021-09-30 01:40:00|1023.79|1022.29|1023.32|1021.82|1023.86|1022.36|1023.04|1021.54|0
1632966300000|2021-09-30 01:45:00|1023.33|1021.83|1024.26|1022.76|1024.37|1022.87|1023.33|1021.83|0
1632966600000|2021-09-30 01:50:00|1024.27|1022.77|1024.75|1023.25|1024.75|1023.25|1024.05|1022.55|0
1632966900000|2021-09-30 01:55:00|1024.76|1023.26|1025.01|1023.51|1025.13|1023.63|1024.71|1023.21|0
1632967200000|2021-09-30 02:00:00|1025|1023.5|1025.12|1023.62|1025.23|1023.73|1024.8|1023.3|0
1632967500000|2021-09-30 02:05:00|1025.11|1023.61|1025.39|1023.89|1025.42|1023.92|1024.91|1023.41|0
1632967800000|2021-09-30 02:10:00|1025.3|1023.8|1025.21|1023.71|1025.51|1024.01|1025|1023.5|0
1632968100000|2021-09-30 02:15:00|1025.2|1023.7|1025.78|1024.28|1026.03|1024.53|1025.11|1023.61|0
1632968400000|2021-09-30 02:20:00|1025.76|1024.26|1025.72|1024.22|1026.13|1024.63|1025.67|1024.17|0
1632968700000|2021-09-30 02:25:00|1025.73|1024.23|1026.07|1024.57|1026.14|1024.64|1025.73|1024.23|0
1632969000000|2021-09-30 02:30:00|1026.05|1024.55|1025.5|1024|1026.05|1024.55|1025.45|1023.95|0
1632969300000|2021-09-30 02:35:00|1025.48|1023.98|1025.8|1024.3|1025.8|1024.3|1025.4|1023.9|0
1632969600000|2021-09-30 02:40:00|1025.7|1024.2|1025.92|1024.42|1026.12|1024.62|1025.7|1024.2|0
1632969900000|2021-09-30 02:45:00|1025.95|1024.45|1025.71|1024.21|1026.03|1024.53|1025.51|1024.01|0
1632970200000|2021-09-30 02:50:00|1025.7|1024.2|1025.59|1024.09|1025.95|1024.45|1025.59|1024.09|0
1632970500000|2021-09-30 02:55:00|1025.57|1024.07|1025.78|1024.28|1025.99|1024.49|1025.38|1023.88|0
1632970800000|2021-09-30 03:00:00|1025.79|1024.29|1025.85|1024.35|1026.11|1024.61|1025.79|1024.29|0
1632971100000|2021-09-30 03:05:00|1025.89|1024.39|1025.74|1024.24|1025.89|1024.39|1025.58|1024.08|0
1632971400000|2021-09-30 03:10:00|1025.72|1024.22|1025.61|1024.11|1025.73|1024.23|1025.38|1023.88|0
1632971700000|2021-09-30 03:15:00|1025.6|1024.1|1025.89|1024.39|1026.01|1024.51|1025.55|1024.05|0
1632972000000|2021-09-30 03:20:00|1025.85|1024.35|1025.8|1024.3|1025.85|1024.35|1025.63|1024.13|0
1632972300000|2021-09-30 03:25:00|1025.82|1024.32|1025.89|1024.39|1025.94|1024.44|1025.74|1024.24|0
1632972600000|2021-09-30 03:30:00|1025.83|1024.33|1025.83|1024.33|1025.89|1024.39|1025.57|1024.07|0
1632972900000|2021-09-30 03:35:00|1025.82|1024.32|1026.09|1024.59|1026.19|1024.69|1025.79|1024.29|0
1632973200000|2021-09-30 03:40:00|1026.13|1024.63|1026.14|1024.64|1026.24|1024.74|1026.09|1024.59|0
1632973500000|2021-09-30 03:45:00|1026.2|1024.7|1026.7|1025.2|1026.7|1025.2|1026.2|1024.7|0
1632973800000|2021-09-30 03:50:00|1026.71|1025.21|1027.01|1025.51|1027.02|1025.52|1026.64|1025.14|0
1632974100000|2021-09-30 03:55:00|1026.99|1025.49|1026.7|1025.2|1026.99|1025.49|1026.55|1025.05|0
1632974400000|2021-09-30 04:00:00|1026.69|1025.19|1026.64|1025.14|1026.74|1025.24|1026.6|1025.1|0
1632974700000|2021-09-30 04:05:00|1026.66|1025.16|1026.7|1025.2|1026.7|1025.2|1026.58|1025.08|0
1632975000000|2021-09-30 04:10:00|1026.69|1025.19|1026.68|1025.18|1026.79|1025.29|1026.58|1025.08|0
1632975300000|2021-09-30 04:15:00|1026.67|1025.17|1027.11|1025.61|1027.11|1025.61|1026.63|1025.13|0
1632975600000|2021-09-30 04:20:00|1027.1|1025.6|1026.79|1025.29|1027.1|1025.6|1026.79|1025.29|0
1632975900000|2021-09-30 04:25:00|1026.8|1025.3|1027.11|1025.61|1027.2|1025.7|1026.79|1025.29|0
1632976200000|2021-09-30 04:30:00|1027.1|1025.6|1027.09|1025.59|1027.33|1025.83|1026.97|1025.47|0
1632976500000|2021-09-30 04:35:00|1027.07|1025.57|1027.29|1025.79|1027.29|1025.79|1027.03|1025.53|0
1632976800000|2021-09-30 04:40:00|1027.28|1025.78|1027.39|1025.89|1027.44|1025.94|1027.18|1025.68|0
1632977100000|2021-09-30 04:45:00|1027.41|1025.91|1027.38|1025.88|1027.58|1026.08|1027.29|1025.79|0
1632977400000|2021-09-30 04:50:00|1027.39|1025.89|1027.56|1026.06|1027.81|1026.31|1027.39|1025.89|0
1632977700000|2021-09-30 04:55:00|1027.54|1026.04|1027.51|1026.01|1027.62|1026.12|1027.51|1026.01|0
1632978000000|2021-09-30 05:00:00|1027.52|1026.02|1028.89|1027.39|1028.89|1027.39|1027.52|1026.02|0
1632978300000|2021-09-30 05:05:00|1028.88|1027.38|1029.01|1027.51|1029.01|1027.51|1028.66|1027.16|0
1632978600000|2021-09-30 05:10:00|1029.03|1027.53|1028.56|1027.06|1029.39|1027.89|1028.5|1027|0
1632978900000|2021-09-30 05:15:00|1028.57|1027.07|1028.33|1026.83|1028.9|1027.4|1028.31|1026.81|0
1632979200000|2021-09-30 05:20:00|1028.37|1026.87|1027.81|1026.31|1028.48|1026.98|1027.81|1026.31|0
1632979500000|2021-09-30 05:25:00|1027.78|1026.28|1027.3|1025.8|1027.87|1026.37|1027.21|1025.71|0
1632979800000|2021-09-30 05:30:00|1027.31|1025.81|1027.83|1026.33|1027.89|1026.39|1027.3|1025.8|0
1632980100000|2021-09-30 05:35:00|1027.85|1026.35|1028.17|1026.67|1028.24|1026.74|1027.83|1026.33|0
1632980400000|2021-09-30 05:40:00|1028.19|1026.69|1027.8|1026.3|1028.23|1026.73|1027.8|1026.3|0
1632980700000|2021-09-30 05:45:00|1027.83|1026.33|1027.03|1025.53|1027.9|1026.4|1026.99|1025.49|0
1632981000000|2021-09-30 05:50:00|1027.05|1025.55|1027.16|1025.66|1027.6|1026.1|1026.99|1025.49|0
1632981300000|2021-09-30 05:55:00|1027.17|1025.67|1026.97|1025.47|1027.17|1025.67|1026.66|1025.16|0
1632981600000|2021-09-30 06:00:00|1026.99|1025.49|1028.4|1026.9|1028.4|1026.9|1026.89|1025.39|0
1632981900000|2021-09-30 06:05:00|1028.41|1026.91|1029.1|1027.6|1029.33|1027.83|1027.99|1026.49|0
1632982200000|2021-09-30 06:10:00|1029.11|1027.61|1029.32|1027.82|1029.52|1028.02|1029.02|1027.52|0
1632982500000|2021-09-30 06:15:00|1029.35|1027.85|1029.77|1028.27|1030|1028.5|1029.35|1027.85|0
1632982800000|2021-09-30 06:20:00|1029.79|1028.29|1029.17|1027.67|1030.09|1028.59|1029.17|1027.67|0
1632983100000|2021-09-30 06:25:00|1029.16|1027.66|1029.2|1027.7|1029.52|1028.02|1029.13|1027.63|0
1632983400000|2021-09-30 06:30:00|1029.21|1027.71|1029.02|1027.52|1029.61|1028.11|1029.02|1027.52|0
1632983700000|2021-09-30 06:35:00|1028.97|1027.47|1029.43|1027.93|1029.44|1027.94|1028.92|1027.42|0
1632984000000|2021-09-30 06:40:00|1029.42|1027.92|1029.66|1028.16|1029.88|1028.38|1029.18|1027.68|0
1632984300000|2021-09-30 06:45:00|1029.64|1028.14|1030.26|1028.76|1030.57|1029.07|1029.6|1028.1|0
1632984600000|2021-09-30 06:50:00|1030.25|1028.75|1029.64|1028.14|1030.29|1028.79|1029.48|1027.98|0
1632984900000|2021-09-30 06:55:00|1029.61|1028.11|1029.46|1027.96|1030.13|1028.63|1029.03|1027.53|0
1632985200000|2021-09-30 07:00:00|1029.48|1027.98|1033.27|1031.27|1034.02|1032.27|1027.62|1026.12|14
1632985500000|2021-09-30 07:05:00|1032.02|1031.02|1031.27|1029.27|1032.77|1031.02|1031.27|1028.77|40
1632985800000|2021-09-30 07:10:00|1031.02|1029.52|1033.27|1032.52|1033.77|1032.52|1030.52|1029.52|184
1632986100000|2021-09-30 07:15:00|1033.52|1032.77|1037.77|1036.52|1038.02|1036.77|1033.52|1032.77|189
1632986400000|2021-09-30 07:20:00|1038.02|1036.77|1038.02|1036.77|1039.27|1038.02|1037.77|1036.77|68
1632986700000|2021-09-30 07:25:00|1038.27|1037.02|1039.52|1038.27|1039.52|1038.27|1037.52|1036.52|113
1632987000000|2021-09-30 07:30:00|1039.27|1038.52|1040.77|1039.52|1040.77|1039.52|1039.27|1038.52|83
1632987300000|2021-09-30 07:35:00|1041.02|1039.77|1042.27|1041.52|1042.52|1041.52|1041.02|1039.77|48
1632987600000|2021-09-30 07:40:00|1041.99|1041.24|1040.74|1039.74|1041.99|1041.24|1040.74|1039.49|117
1632987900000|2021-09-30 07:45:00|1040.49|1039.49|1040.49|1039.24|1041.49|1040.24|1039.99|1039.24|13
1632988200000|2021-09-30 07:50:00|1040.24|1039.49|1038.74|1037.99|1040.24|1039.49|1038.74|1037.74|13
1632988500000|2021-09-30 07:55:00|1039.24|1037.74|1036.99|1035.99|1039.24|1037.99|1036.99|1035.74|66
1632988800000|2021-09-30 08:00:00|1037.49|1035.74|1037.99|1036.99|1037.99|1036.99|1037.49|1035.74|11
1632989100000|2021-09-30 08:05:00|1038.24|1037.24|1036.99|1035.99|1038.24|1037.24|1036.99|1035.74|4
1632989400000|2021-09-30 08:10:00|1037.24|1036.24|1036.49|1035.49|1037.49|1036.24|1036.49|1035.49|65
1632989700000|2021-09-30 08:15:00|1036.74|1035.24|1037.24|1035.99|1037.24|1035.99|1036.49|1035.24|24
1632990000000|2021-09-30 08:20:00|1037.49|1036.24|1038.74|1037.49|1038.74|1037.49|1037.49|1036.24|59
1632990300000|2021-09-30 08:25:00|1038.99|1037.74|1039.24|1037.99|1039.24|1038.24|1038.49|1037.24|2
1632990600000|2021-09-30 08:30:00|1038.99|1037.74|1039.49|1038.24|1039.49|1038.24|1038.74|1037.49|6
1632990900000|2021-09-30 08:35:00|1039.74|1038.49|1040.24|1038.99|1040.49|1039.24|1039.74|1038.49|1
1632991200000|2021-09-30 08:40:00|1039.99|1039.24|1039.99|1038.99|1040.74|1039.49|1039.74|1038.49|1
1632991500000|2021-09-30 08:45:00|1040.24|1038.74|1039.24|1037.99|1040.24|1038.99|1039.24|1037.99|7
1632991800000|2021-09-30 08:50:00|1039.49|1037.74|1040.49|1039.24|1040.49|1039.49|1037.99|1037.24|28
1632992100000|2021-09-30 08:55:00|1040.74|1039.49|1040.49|1039.24|1040.74|1039.49|1039.99|1038.74|13
1632992400000|2021-09-30 09:00:00|1040.24|1038.99|1040.74|1039.49|1040.74|1039.49|1040.24|1038.99|0
1632992700000|2021-09-30 09:05:00|1040.49|1039.24|1040.74|1039.49|1040.74|1039.49|1039.99|1038.99|0
1632993000000|2021-09-30 09:10:00|1040.99|1039.74|1040.49|1039.24|1041.24|1039.99|1040.49|1039.24|26
1632993300000|2021-09-30 09:15:00|1040.74|1039.49|1038.74|1037.49|1040.74|1039.49|1038.74|1037.49|0
1632993600000|2021-09-30 09:20:00|1038.49|1037.74|1038.24|1037.24|1038.99|1037.99|1038.24|1036.99|1
1632993900000|2021-09-30 09:25:00|1037.99|1036.99|1037.99|1036.99|1037.99|1036.99|1037.24|1036.24|3
1632994200000|2021-09-30 09:30:00|1038.24|1037.24|1039.24|1037.99|1039.24|1037.99|1037.99|1037.24|1
1632994500000|2021-09-30 09:35:00|1038.99|1038.24|1039.24|1038.24|1039.99|1038.74|1038.74|1037.74|2
1632994800000|2021-09-30 09:40:00|1038.99|1037.99|1038.49|1037.74|1039.24|1037.99|1038.49|1037.24|3
1632995100000|2021-09-30 09:45:00|1038.99|1037.49|1038.24|1036.99|1038.99|1037.74|1037.74|1036.49|1
1632995400000|2021-09-30 09:50:00|1037.99|1036.74|1038.24|1036.99|1038.24|1037.24|1037.49|1036.24|8
1632995700000|2021-09-30 09:55:00|1037.99|1037.24|1037.99|1037.24|1038.49|1037.24|1037.49|1036.74|58
1632996000000|2021-09-30 10:00:00|1037.74|1036.99|1037.24|1036.24|1037.74|1036.99|1037.24|1035.99|13
1632996300000|2021-09-30 10:05:00|1036.99|1035.99|1037.24|1035.99|1037.49|1036.24|1036.74|1035.99|2
1632996600000|2021-09-30 10:10:00|1036.99|1036.24|1036.49|1035.49|1037.74|1036.49|1036.49|1035.49|2
1632996900000|2021-09-30 10:15:00|1036.99|1035.74|1036.49|1035.74|1037.24|1035.99|1036.49|1035.49|5
1632997200000|2021-09-30 10:20:00|1036.74|1035.24|1034.99|1033.99|1036.99|1035.24|1034.99|1033.99|2
1632997500000|2021-09-30 10:25:00|1035.49|1034.24|1033.74|1032.49|1035.99|1034.74|1033.74|1032.49|65
1632997800000|2021-09-30 10:30:00|1033.49|1032.74|1033.99|1032.74|1033.99|1032.99|1033.24|1031.99|29
1632998100000|2021-09-30 10:35:00|1033.74|1032.49|1034.49|1033.24|1034.49|1033.49|1033.74|1032.49|1
1632998400000|2021-09-30 10:40:00|1034.24|1032.99|1034.49|1033.49|1034.49|1033.49|1033.99|1032.74|1
1632998700000|2021-09-30 10:45:00|1034.24|1033.74|1035.24|1033.99|1035.24|1034.24|1034.24|1033.49|6
1632999000000|2021-09-30 10:50:00|1034.99|1033.74|1034.99|1033.99|1034.99|1033.99|1034.24|1033.49|1
1632999300000|2021-09-30 10:55:00|1034.74|1033.74|1034.99|1033.74|1035.49|1034.24|1034.49|1033.74|2
1632999600000|2021-09-30 11:00:00|1034.74|1033.49|1033.49|1032.49|1034.99|1033.74|1033.49|1032.49|0
1632999900000|2021-09-30 11:05:00|1033.24|1032.24|1033.74|1032.74|1033.74|1032.74|1032.99|1031.99|2
1633000200000|2021-09-30 11:10:00|1034.24|1032.99|1034.49|1033.49|1034.99|1033.74|1033.99|1032.74|22
1633000500000|2021-09-30 11:15:00|1034.99|1033.74|1035.49|1034.49|1035.49|1034.49|1034.24|1033.24|47
1633000800000|2021-09-30 11:20:00|1035.24|1034.24|1034.99|1033.99|1035.49|1034.49|1034.99|1033.74|0
1633001100000|2021-09-30 11:25:00|1034.74|1034.24|1034.74|1033.74|1035.24|1034.24|1034.74|1033.74|1
1633001400000|2021-09-30 11:30:00|1034.49|1033.49|1033.74|1032.49|1034.49|1033.74|1032.99|1032.24|2
1633001700000|2021-09-30 11:35:00|1033.49|1032.24|1032.99|1031.74|1033.99|1032.99|1032.99|1031.74|12
1633002000000|2021-09-30 11:40:00|1032.74|1031.99|1032.74|1031.49|1033.74|1032.49|1031.99|1030.99|1
1633002300000|2021-09-30 11:45:00|1032.49|1031.74|1033.74|1032.49|1033.74|1032.49|1032.49|1031.49|7
1633002600000|2021-09-30 11:50:00|1033.99|1032.74|1034.49|1033.24|1034.49|1033.24|1033.99|1032.49|0
1633002900000|2021-09-30 11:55:00|1034.74|1033.49|1034.24|1032.99|1034.74|1033.74|1033.99|1032.74|1
1633003200000|2021-09-30 12:00:00|1034.49|1033.24|1034.99|1033.99|1035.24|1034.24|1034.49|1033.24|1
1633003500000|2021-09-30 12:05:00|1035.24|1034.24|1035.74|1034.49|1036.24|1034.99|1034.99|1033.99|1
1633003800000|2021-09-30 12:10:00|1035.49|1034.74|1035.24|1033.99|1035.99|1034.74|1035.24|1033.99|0
1633004100000|2021-09-30 12:15:00|1035.49|1034.24|1035.74|1034.49|1035.74|1034.49|1035.24|1033.99|0
1633004400000|2021-09-30 12:20:00|1035.49|1034.74|1035.99|1034.74|1036.49|1035.24|1035.49|1034.49|2
1633004700000|2021-09-30 12:25:00|1035.74|1034.49|1036.49|1034.74|1036.49|1034.74|1035.74|1034.49|0
1633005000000|2021-09-30 12:30:00|1036.74|1034.49|1035.49|1034.49|1036.74|1034.99|1035.49|1034.24|0
1633005300000|2021-09-30 12:35:00|1035.74|1034.24|1035.74|1034.49|1035.74|1034.74|1034.99|1033.74|0
1633005600000|2021-09-30 12:40:00|1036.24|1034.74|1035.74|1034.49|1036.24|1034.99|1035.49|1034.24|0
1633005900000|2021-09-30 12:45:00|1035.99|1034.74|1035.74|1034.49|1036.24|1035.24|1035.49|1034.24|0
1633006200000|2021-09-30 12:50:00|1035.49|1034.24|1035.24|1034.24|1035.74|1034.74|1035.24|1034.24|1
1633006500000|2021-09-30 12:55:00|1035.49|1034.49|1035.24|1034.24|1035.74|1034.49|1035.24|1034.24|1
1633006800000|2021-09-30 13:00:00|1034.99|1033.74|1034.99|1033.99|1035.24|1034.24|1034.74|1033.74|3
1633007100000|2021-09-30 13:05:00|1034.74|1033.49|1034.24|1033.24|1034.99|1033.74|1034.24|1032.99|7
1633007400000|2021-09-30 13:10:00|1034.49|1032.99|1033.74|1032.49|1034.49|1033.49|1033.49|1032.24|0
1633007700000|2021-09-30 13:15:00|1033.49|1032.24|1033.24|1031.99|1033.99|1032.99|1033.24|1031.99|3
1633008000000|2021-09-30 13:20:00|1033.49|1032.24|1033.49|1032.24|1033.49|1032.49|1032.74|1031.99|4
1633008300000|2021-09-30 13:25:00|1033.74|1032.49|1033.99|1032.74|1034.74|1033.49|1033.74|1032.24|0
1633008600000|2021-09-30 13:30:00|1034.24|1032.99|1034.53|1033.28|1035.28|1034.03|1033.24|1032.16|35
1633008900000|2021-09-30 13:35:00|1034.28|1033.03|1031.03|1029.78|1034.78|1033.53|1030.53|1029.53|35
1633009200000|2021-09-30 13:40:00|1031.28|1030.03|1030.78|1029.53|1032.28|1030.53|1030.03|1028.78|177
1633009500000|2021-09-30 13:45:00|1030.53|1029.78|1033.28|1032.03|1033.28|1032.53|1030.28|1029.78|2
1633009800000|2021-09-30 13:50:00|1033.03|1032.28|1036.53|1035.28|1036.53|1035.53|1033.03|1032.03|16
1633010100000|2021-09-30 13:55:00|1036.28|1035.53|1035.61|1034.36|1037.11|1035.86|1035.61|1034.36|7
1633010400000|2021-09-30 14:00:00|1035.11|1034.61|1035.11|1033.86|1035.61|1034.61|1034.86|1033.61|22
1633010700000|2021-09-30 14:05:00|1034.86|1033.61|1034.61|1033.61|1034.86|1033.86|1034.11|1033.11|37
1633011000000|2021-09-30 14:10:00|1034.77|1033.77|1034.77|1033.52|1035.27|1034.27|1034.77|1033.52|1
1633011300000|2021-09-30 14:15:00|1035.02|1033.77|1036.32|1034.82|1036.32|1034.82|1034.52|1033.27|31
1633011600000|2021-09-30 14:20:00|1036.3|1034.8|1034.44|1032.94|1036.43|1034.93|1034.44|1032.94|0
1633011900000|2021-09-30 14:25:00|1034.4|1032.9|1035.65|1034.15|1036.22|1034.72|1034.21|1032.71|429
1633012200000|2021-09-30 14:30:00|1035.61|1034.11|1035.94|1034.44|1036.33|1034.83|1034.23|1032.73|0
1633012500000|2021-09-30 14:35:00|1035.96|1034.46|1036.05|1034.55|1036.26|1034.76|1035.35|1033.85|0
1633012800000|2021-09-30 14:40:00|1036.03|1034.53|1035.24|1033.74|1036.05|1034.55|1034.37|1032.87|0
1633013100000|2021-09-30 14:45:00|1035.26|1033.76|1034|1032.5|1035.51|1034.01|1034|1032.5|20
1633013400000|2021-09-30 14:50:00|1034.05|1032.55|1033.72|1032.22|1034.22|1032.72|1033.16|1031.66|0
1633013700000|2021-09-30 14:55:00|1033.7|1032.2|1033.1|1031.6|1033.83|1032.33|1032.42|1030.92|0
1633014000000|2021-09-30 15:00:00|1033.06|1031.56|1034.02|1032.52|1034.24|1032.74|1032.44|1030.94|0
1633014300000|2021-09-30 15:05:00|1034.01|1032.51|1034.94|1033.44|1035.18|1033.68|1033.76|1032.26|0
1633014600000|2021-09-30 15:10:00|1034.96|1033.46|1035.4|1033.9|1035.6|1034.1|1034.89|1033.39|0
1633014900000|2021-09-30 15:15:00|1035.42|1033.92|1036.7|1035.2|1036.99|1035.49|1035.42|1033.92|0
1633015200000|2021-09-30 15:20:00|1036.68|1035.18|1034.99|1033.49|1036.7|1035.2|1034.89|1033.39|0
1633015500000|2021-09-30 15:25:00|1034.98|1033.48|1036.35|1034.85|1036.79|1035.29|1034.63|1033.13|0
1633015800000|2021-09-30 15:30:00|1036.27|1034.77|1031.9|1030.4|1036.27|1034.77|1031.54|1030.04|0
1633016100000|2021-09-30 15:35:00|1031.98|1030.48|1031.93|1030.43|1033.16|1031.66|1030.29|1028.79|0
1633016400000|2021-09-30 15:40:00|1031.91|1030.41|1031.58|1030.08|1031.91|1030.41|1030.77|1029.27|0
1633016700000|2021-09-30 15:45:00|1031.56|1030.06|1030.72|1029.22|1031.8|1030.3|1030.05|1028.55|0
1633017000000|2021-09-30 15:50:00|1030.74|1029.24|1031.06|1029.56|1031.11|1029.61|1029.63|1028.13|0
1633017300000|2021-09-30 15:55:00|1031.05|1029.55|1031.09|1029.59|1031.19|1029.69|1030.24|1028.74|0
1633017600000|2021-09-30 16:00:00|1031.11|1029.61|1029.79|1028.29|1031.49|1029.99|1029.75|1028.25|0
1633017900000|2021-09-30 16:05:00|1029.7|1028.2|1027.3|1025.8|1029.84|1028.34|1027.3|1025.8|0
1633018200000|2021-09-30 16:10:00|1027.35|1025.85|1028.15|1026.65|1028.46|1026.96|1027.1|1025.6|0
1633018500000|2021-09-30 16:15:00|1028.13|1026.63|1028.07|1026.57|1028.57|1027.07|1027.64|1026.14|0
1633018800000|2021-09-30 16:20:00|1028.16|1026.66|1027.64|1026.14|1028.97|1027.47|1027.17|1025.67|0
1633019100000|2021-09-30 16:25:00|1027.65|1026.15|1027.35|1025.85|1028.48|1026.98|1027.35|1025.85|0
1633019400000|2021-09-30 16:30:00|1027.27|1025.77|1027.67|1026.17|1027.84|1026.34|1026.39|1024.89|0
1633019700000|2021-09-30 16:35:00|1027.65|1026.15|1027.75|1026.25|1028.27|1026.77|1027.07|1025.57|0
1633020000000|2021-09-30 16:40:00|1027.79|1026.29|1027.84|1026.34|1028.28|1026.78|1027.24|1025.74|0
1633020300000|2021-09-30 16:45:00|1027.81|1026.31|1029.23|1027.73|1029.23|1027.73|1027.19|1025.69|0
1633020600000|2021-09-30 16:50:00|1029.22|1027.72|1029.38|1027.88|1029.58|1028.08|1028.78|1027.28|0
1633020900000|2021-09-30 16:55:00|1029.34|1027.84|1028.62|1027.12|1029.36|1027.86|1027.95|1026.45|0
1633021200000|2021-09-30 17:00:00|1028.66|1027.16|1029.75|1028.25|1029.87|1028.37|1028.12|1026.62|0
1633021500000|2021-09-30 17:05:00|1029.7|1028.2|1030.6|1029.1|1030.62|1029.12|1029.54|1028.04|0
1633021800000|2021-09-30 17:10:00|1030.58|1029.08|1030.36|1028.86|1031.15|1029.65|1030.11|1028.61|0
1633022100000|2021-09-30 17:15:00|1030.37|1028.87|1030.44|1028.94|1031.38|1029.88|1029.73|1028.23|0
1633022400000|2021-09-30 17:20:00|1030.43|1028.93|1029.35|1027.85|1030.63|1029.13|1029.21|1027.71|0
1633022700000|2021-09-30 17:25:00|1029.38|1027.88|1029.1|1027.6|1029.61|1028.11|1028.88|1027.38|0
1633023000000|2021-09-30 17:30:00|1029.07|1027.57|1028.62|1027.12|1029.12|1027.62|1028.22|1026.72|0
1633023300000|2021-09-30 17:35:00|1028.61|1027.11|1029.35|1027.85|1029.66|1028.16|1028.06|1026.56|0
1633023600000|2021-09-30 17:40:00|1029.33|1027.83|1029.4|1027.9|1029.76|1028.26|1029.1|1027.6|0
1633023900000|2021-09-30 17:45:00|1029.41|1027.91|1029.64|1028.14|1029.99|1028.49|1029.08|1027.58|0
1633024200000|2021-09-30 17:50:00|1029.69|1028.19|1030.58|1029.08|1030.72|1029.22|1029.6|1028.1|0
1633024500000|2021-09-30 17:55:00|1030.56|1029.06|1030.72|1029.22|1030.74|1029.24|1030.18|1028.68|0
1633024800000|2021-09-30 18:00:00|1030.68|1029.18|1031.65|1030.15|1031.98|1030.48|1030.6|1029.1|0
1633025100000|2021-09-30 18:05:00|1031.69|1030.19|1033.06|1031.56|1033.18|1031.68|1031.64|1030.14|0
1633025400000|2021-09-30 18:10:00|1033.04|1031.54|1032.92|1031.42|1033.13|1031.63|1032.31|1030.81|0
1633025700000|2021-09-30 18:15:00|1032.9|1031.4|1031.6|1030.1|1032.94|1031.44|1031.6|1030.1|0
1633026000000|2021-09-30 18:20:00|1031.61|1030.11|1031.74|1030.24|1032.03|1030.53|1031.46|1029.96|0
1633026300000|2021-09-30 18:25:00|1031.72|1030.22|1032.52|1031.02|1032.52|1031.02|1031.35|1029.85|0
1633026600000|2021-09-30 18:30:00|1032.5|1031|1033.49|1031.99|1033.59|1032.09|1032.22|1030.72|0
1633026900000|2021-09-30 18:35:00|1033.47|1031.97|1032.47|1030.97|1033.51|1032.01|1032.47|1030.97|0
1633027200000|2021-09-30 18:40:00|1032.48|1030.98|1033.67|1032.17|1033.82|1032.32|1032.47|1030.97|0
1633027500000|2021-09-30 18:45:00|1033.68|1032.18|1033.56|1032.06|1033.91|1032.41|1033.18|1031.68|0
1633027800000|2021-09-30 18:50:00|1033.54|1032.04|1032.95|1031.45|1034.38|1032.88|1032.95|1031.45|0
1633028100000|2021-09-30 18:55:00|1032.87|1031.37|1032.05|1030.55|1032.87|1031.37|1031.95|1030.45|0
1633028400000|2021-09-30 19:00:00|1032.08|1030.58|1031.78|1030.28|1032.69|1031.19|1031.32|1029.82|0
1633028700000|2021-09-30 19:05:00|1031.8|1030.3|1032.5|1031|1032.83|1031.33|1031.78|1030.28|0
1633029000000|2021-09-30 19:10:00|1032.53|1031.03|1033.18|1031.68|1033.37|1031.87|1032.53|1031.03|0
1633029300000|2021-09-30 19:15:00|1033.22|1031.72|1033.26|1031.76|1034.1|1032.6|1033.12|1031.62|0
1633029600000|2021-09-30 19:20:00|1033.24|1031.74|1032.3|1030.8|1033.26|1031.76|1032.3|1030.8|0
1633029900000|2021-09-30 19:25:00|1032.28|1030.78|1031.92|1030.42|1032.77|1031.27|1031.9|1030.4|0
1633030200000|2021-09-30 19:30:00|1031.9|1030.4|1033.13|1031.63|1033.53|1032.03|1031.64|1030.14|0
1633030500000|2021-09-30 19:35:00|1033.12|1031.62|1031.81|1030.31|1033.24|1031.74|1031.71|1030.21|0
1633030800000|2021-09-30 19:40:00|1031.72|1030.22|1030.54|1029.04|1032|1030.5|1030.4|1028.9|0
1633031100000|2021-09-30 19:45:00|1030.52|1029.02|1029.48|1027.98|1030.54|1029.04|1029.47|1027.97|0
1633031400000|2021-09-30 19:50:00|1029.47|1027.97|1028.37|1026.87|1029.47|1027.97|1028.03|1026.53|0
1633031700000|2021-09-30 19:55:00|1028.32|1026.82|1027.63|1026.13|1028.74|1027.24|1027.17|1025.67|0
1633032000000|2021-09-30 20:00:00|1027.62|1026.12|1029.48|1027.98|1029.48|1027.98|1027.32|1025.82|0
1633032300000|2021-09-30 20:05:00|1029.47|1027.97|1028.96|1027.46|1029.64|1028.14|1028.36|1026.86|0
1633032600000|2021-09-30 20:10:00|1028.97|1027.47|1028.96|1027.46|1029.23|1027.73|1028.53|1027.03|0
1633032900000|2021-09-30 20:15:00|1028.95|1027.45|1028.74|1027.24|1029.11|1027.61|1028.42|1026.92|0
1633033200000|2021-09-30 20:20:00|1028.73|1027.23|1028.26|1026.76|1028.8|1027.3|1027.99|1026.49|0
1633033500000|2021-09-30 20:25:00|1028.27|1026.77|1028.24|1026.74|1028.53|1027.03|1027.95|1026.45|0
1633033800000|2021-09-30 20:30:00|1028.26|1026.76|1027.99|1026.49|1028.48|1026.98|1027.74|1026.24|0
1633034100000|2021-09-30 20:35:00|1028|1026.5|1027.62|1026.12|1028.05|1026.55|1027.62|1026.12|0
1633034400000|2021-09-30 20:40:00|1027.64|1026.14|1027.74|1026.24|1027.99|1026.49|1027.52|1026.02|0
1633034700000|2021-09-30 20:45:00|1027.73|1026.23|1028.08|1026.58|1028.19|1026.69|1027.68|1026.18|0
1633035000000|2021-09-30 20:50:00|1028.09|1026.59|1028.19|1026.69|1028.29|1026.79|1027.96|1026.46|0
1633035300000|2021-09-30 20:55:00|1028.2|1026.7|1028.5|1027|1028.58|1027.08|1028.13|1026.63|0
1633035600000|2021-09-30 21:00:00|1028.51|1027.01|1028.51|1027.01|1028.56|1027.06|1028.48|1026.98|0
1633035900000|2021-09-30 21:05:00|1028.5|1027|1028.53|1027.03|1028.63|1027.13|1028.46|1026.96|0
1633036200000|2021-09-30 21:10:00|1028.51|1027.01|1028.68|1027.18|1028.68|1027.18|1028.51|1027.01|0
1633036500000|2021-09-30 21:15:00|1028.67|1027.17|1028.56|1027.06|1028.67|1027.17|1028.5|1027|0
1633036800000|2021-09-30 21:20:00|1028.58|1027.08|1028.72|1027.22|1028.72|1027.22|1028.56|1027.06|0
1633037100000|2021-09-30 21:25:00|1028.7|1027.2|1028.82|1027.32|1028.84|1027.34|1028.7|1027.2|0
1633037400000|2021-09-30 21:30:00|1028.84|1027.34|1029.03|1027.53|1029.04|1027.54|1028.84|1027.34|0
1633037700000|2021-09-30 21:35:00|1028.92|1027.42|1028.98|1027.48|1028.98|1027.48|1028.87|1027.37|0
1633038000000|2021-09-30 21:40:00|1029.03|1027.53|1028.77|1027.27|1029.03|1027.53|1028.62|1027.12|0
1633038300000|2021-09-30 21:45:00|1028.75|1027.25|1028.79|1027.29|1028.79|1027.29|1028.72|1027.22|0
1633038600000|2021-09-30 21:50:00|1028.77|1027.27|1028.8|1027.3|1028.8|1027.3|1028.72|1027.22|0
1633038900000|2021-09-30 21:55:00|1028.82|1027.32|1028.79|1027.29|1028.82|1027.32|1028.79|1027.29|0
1633039200000|2021-09-30 22:00:00|1028.89|1027.39|1029.45|1027.95|1029.72|1028.22|1028.89|1027.39|0
1633039500000|2021-09-30 22:05:00|1029.44|1027.94|1029.89|1028.39|1029.89|1028.39|1028.93|1027.43|0
1633039800000|2021-09-30 22:10:00|1029.94|1028.44|1029.72|1028.22|1029.94|1028.44|1029.62|1028.12|0
1633040100000|2021-09-30 22:15:00|1029.74|1028.24|1029.24|1027.74|1029.94|1028.44|1029.2|1027.7|0
1633040400000|2021-09-30 22:20:00|1029.25|1027.75|1029.2|1027.7|1029.3|1027.8|1029.08|1027.58|0
1633040700000|2021-09-30 22:25:00|1029.19|1027.69|1028.43|1026.93|1029.19|1027.69|1028.22|1026.72|0
1633041000000|2021-09-30 22:30:00|1028.45|1026.95|1028.6|1027.1|1028.76|1027.26|1028.43|1026.93|0
1633041300000|2021-09-30 22:35:00|1028.62|1027.12|1028.66|1027.16|1028.8|1027.3|1028.54|1027.04|0
1633041600000|2021-09-30 22:40:00|1028.68|1027.18|1028.86|1027.36|1028.91|1027.41|1028.54|1027.04|0
1633041900000|2021-09-30 22:45:00|1028.87|1027.37|1029.07|1027.57|1029.07|1027.57|1028.8|1027.3|0
1633042200000|2021-09-30 22:50:00|1029.06|1027.56|1029.34|1027.84|1029.34|1027.84|1028.97|1027.47|0
1633042500000|2021-09-30 22:55:00|1029.35|1027.85|1029.34|1027.84|1029.4|1027.9|1029.18|1027.68|0
1633042800000|2021-09-30 23:00:00|1029.32|1027.82|1029.11|1027.61|1029.48|1027.98|1029.11|1027.61|0
1633043100000|2021-09-30 23:05:00|1029.13|1027.63|1029.38|1027.88|1029.38|1027.88|1029.11|1027.61|0
1633043400000|2021-09-30 23:10:00|1029.4|1027.9|1029.75|1028.25|1029.96|1028.46|1029.4|1027.9|0
1633043700000|2021-09-30 23:15:00|1029.76|1028.26|1030.06|1028.56|1030.17|1028.67|1029.76|1028.26|0
1633044000000|2021-09-30 23:20:00|1030.04|1028.54|1029.95|1028.45|1030.12|1028.62|1029.79|1028.29|0
1633044300000|2021-09-30 23:25:00|1029.96|1028.46|1030.16|1028.66|1030.2|1028.7|1029.89|1028.39|0
1633044600000|2021-09-30 23:30:00|1030.17|1028.67|1029.75|1028.25|1030.26|1028.76|1029.62|1028.12|0
1633044900000|2021-09-30 23:35:00|1029.79|1028.29|1029.73|1028.23|1029.89|1028.39|1029.46|1027.96|0
1633045200000|2021-09-30 23:40:00|1029.75|1028.25|1029.83|1028.33|1029.89|1028.39|1029.54|1028.04|0
1633045500000|2021-09-30 23:45:00|1029.82|1028.32|1029.25|1027.75|1029.89|1028.39|1029.04|1027.54|0
1633045800000|2021-09-30 23:50:00|1029.24|1027.74|1029.58|1028.08|1029.68|1028.18|1029.13|1027.63|0
1633046100000|2021-09-30 23:55:00|1029.57|1028.07|1029.68|1028.18|1029.73|1028.23|1029.31|1027.81|0
1633046400000|2021-10-01 00:00:00|1029.65|1028.15|1030|1028.5|1030.06|1028.56|1029.21|1027.71|0
1633046700000|2021-10-01 00:05:00|1030.02|1028.52|1030.26|1028.76|1030.43|1028.93|1029.95|1028.45|0
1633047000000|2021-10-01 00:10:00|1030.25|1028.75|1030.4|1028.9|1030.53|1029.03|1030.1|1028.6|0
1633047300000|2021-10-01 00:15:00|1030.39|1028.89|1029.65|1028.15|1030.4|1028.9|1029.37|1027.87|0
1633047600000|2021-10-01 00:20:00|1029.63|1028.13|1029.7|1028.2|1029.76|1028.26|1029.23|1027.73|0
1633047900000|2021-10-01 00:25:00|1029.69|1028.19|1029.25|1027.75|1029.69|1028.19|1029.04|1027.54|0
1633048200000|2021-10-01 00:30:00|1029.26|1027.76|1029.13|1027.63|1029.87|1028.37|1028.91|1027.41|0
1633048500000|2021-10-01 00:35:00|1029.12|1027.62|1029.68|1028.18|1029.78|1028.28|1029.02|1027.52|0
1633048800000|2021-10-01 00:40:00|1029.67|1028.17|1029.76|1028.26|1029.87|1028.37|1029.56|1028.06|0
1633049100000|2021-10-01 00:45:00|1029.66|1028.16|1028.84|1027.34|1029.7|1028.2|1028.72|1027.22|0
1633049400000|2021-10-01 00:50:00|1028.83|1027.33|1028.45|1026.95|1028.95|1027.45|1027.92|1026.42|0
1633049700000|2021-10-01 00:55:00|1028.39|1026.89|1027.28|1025.78|1028.45|1026.95|1027.2|1025.7|0
1633050000000|2021-10-01 01:00:00|1027.34|1025.84|1025.47|1023.97|1027.58|1026.08|1025.03|1023.53|0
1633050300000|2021-10-01 01:05:00|1025.48|1023.98|1023.03|1021.53|1025.58|1024.08|1022.81|1021.31|0
1633050600000|2021-10-01 01:10:00|1023.02|1021.52|1021.88|1020.38|1023.17|1021.67|1021.5|1020|0
1633050900000|2021-10-01 01:15:00|1021.87|1020.37|1022.11|1020.61|1022.99|1021.49|1021.71|1020.21|0
1633051200000|2021-10-01 01:20:00|1022.15|1020.65|1022.21|1020.71|1022.75|1021.25|1021.88|1020.38|0
1633051500000|2021-10-01 01:25:00|1022.22|1020.72|1022.09|1020.59|1022.67|1021.17|1021.86|1020.36|0
1633051800000|2021-10-01 01:30:00|1022.08|1020.58|1020.85|1019.35|1022.14|1020.64|1020.75|1019.25|0
1633052100000|2021-10-01 01:35:00|1020.86|1019.36|1020.3|1018.8|1021.06|1019.56|1019.62|1018.12|0
1633052400000|2021-10-01 01:40:00|1020.29|1018.79|1021.28|1019.78|1021.44|1019.94|1019.79|1018.29|0
1633052700000|2021-10-01 01:45:00|1021.33|1019.83|1020.86|1019.36|1021.5|1020|1020.7|1019.2|0
1633053000000|2021-10-01 01:50:00|1020.88|1019.38|1021.03|1019.53|1021.15|1019.65|1020.38|1018.88|0
1633053300000|2021-10-01 01:55:00|1021.02|1019.52|1020.44|1018.94|1021.6|1020.1|1020.18|1018.68|0
1633053600000|2021-10-01 02:00:00|1020.45|1018.95|1020.47|1018.97|1020.74|1019.24|1019.98|1018.48|0
1633053900000|2021-10-01 02:05:00|1020.48|1018.98|1020.41|1018.91|1020.79|1019.29|1020.08|1018.58|0
1633054200000|2021-10-01 02:10:00|1020.42|1018.92|1020.47|1018.97|1020.76|1019.26|1020.1|1018.6|0
1633054500000|2021-10-01 02:15:00|1020.48|1018.98|1020.55|1019.05|1020.58|1019.08|1020.2|1018.7|0
1633054800000|2021-10-01 02:20:00|1020.54|1019.04|1020.98|1019.48|1021.04|1019.54|1020.54|1019.04|0
1633055100000|2021-10-01 02:25:00|1020.99|1019.49|1021.35|1019.85|1021.35|1019.85|1020.97|1019.47|0
1633055400000|2021-10-01 02:30:00|1021.36|1019.86|1020.94|1019.44|1021.57|1020.07|1020.41|1018.91|0
1633055700000|2021-10-01 02:35:00|1020.95|1019.45|1021.3|1019.8|1021.35|1019.85|1020.5|1019|0
1633056000000|2021-10-01 02:40:00|1021.29|1019.79|1021.42|1019.92|1021.54|1020.04|1021.05|1019.55|0
1633056300000|2021-10-01 02:45:00|1021.43|1019.93|1020.53|1019.03|1021.53|1020.03|1020.36|1018.86|0
1633056600000|2021-10-01 02:50:00|1020.52|1019.02|1020.75|1019.25|1020.76|1019.26|1020.2|1018.7|0
1633056900000|2021-10-01 02:55:00|1020.71|1019.21|1020.95|1019.45|1020.99|1019.49|1020.31|1018.81|0
1633057200000|2021-10-01 03:00:00|1021|1019.5|1021.72|1020.22|1022.01|1020.51|1021|1019.5|0
1633057500000|2021-10-01 03:05:00|1021.73|1020.23|1021.36|1019.86|1021.78|1020.28|1021.03|1019.53|0
1633057800000|2021-10-01 03:10:00|1021.34|1019.84|1021.14|1019.64|1021.64|1020.14|1021.13|1019.63|0
1633058100000|2021-10-01 03:15:00|1021.13|1019.63|1020.73|1019.23|1021.21|1019.71|1020.59|1019.09|0
1633058400000|2021-10-01 03:20:00|1020.74|1019.24|1021.23|1019.73|1021.23|1019.73|1020.73|1019.23|0
1633058700000|2021-10-01 03:25:00|1021.25|1019.75|1021.32|1019.82|1021.44|1019.94|1020.94|1019.44|0
1633059000000|2021-10-01 03:30:00|1021.34|1019.84|1022.15|1020.65|1022.35|1020.85|1021.33|1019.83|0
1633059300000|2021-10-01 03:35:00|1022.19|1020.69|1021.92|1020.42|1022.37|1020.87|1021.91|1020.41|0
1633059600000|2021-10-01 03:40:00|1021.94|1020.44|1021.49|1019.99|1021.97|1020.47|1021.43|1019.93|0
1633059900000|2021-10-01 03:45:00|1021.48|1019.98|1021.27|1019.77|1021.65|1020.15|1021.07|1019.57|0
1633060200000|2021-10-01 03:50:00|1021.28|1019.78|1021.1|1019.6|1021.32|1019.82|1020.59|1019.09|0
1633060500000|2021-10-01 03:55:00|1021.09|1019.59|1020.4|1018.9|1021.16|1019.66|1020.4|1018.9|0
1633060800000|2021-10-01 04:00:00|1020.46|1018.96|1020.56|1019.06|1020.98|1019.48|1020.4|1018.9|0
1633061100000|2021-10-01 04:05:00|1020.55|1019.05|1021.16|1019.66|1021.16|1019.66|1020.55|1019.05|0
1633061400000|2021-10-01 04:10:00|1021.14|1019.64|1021.4|1019.9|1021.4|1019.9|1020.99|1019.49|0
1633061700000|2021-10-01 04:15:00|1021.38|1019.88|1021.38|1019.88|1021.57|1020.07|1021.19|1019.69|0
1633062000000|2021-10-01 04:20:00|1021.37|1019.87|1021.02|1019.52|1021.38|1019.88|1020.85|1019.35|0
1633062300000|2021-10-01 04:25:00|1021|1019.5|1020.22|1018.72|1021.18|1019.68|1020.21|1018.71|0
1633062600000|2021-10-01 04:30:00|1020.26|1018.76|1020.33|1018.83|1020.75|1019.25|1020.2|1018.7|0
1633062900000|2021-10-01 04:35:00|1020.37|1018.87|1020.59|1019.09|1020.6|1019.1|1020.13|1018.63|0
1633063200000|2021-10-01 04:40:00|1020.58|1019.08|1020.14|1018.64|1020.58|1019.08|1020.07|1018.57|0
1633063500000|2021-10-01 04:45:00|1020.13|1018.63|1020.81|1019.31|1020.89|1019.39|1019.91|1018.41|0
1633063800000|2021-10-01 04:50:00|1020.8|1019.3|1020.88|1019.38|1021.58|1020.08|1020.77|1019.27|0
1633064100000|2021-10-01 04:55:00|1020.84|1019.34|1020.97|1019.47|1021.22|1019.72|1020.57|1019.07|0
1633064400000|2021-10-01 05:00:00|1021.01|1019.51|1020.47|1018.97|1021.23|1019.73|1020.46|1018.96|0
1633064700000|2021-10-01 05:05:00|1020.46|1018.96|1020.47|1018.97|1020.58|1019.08|1020.22|1018.72|0
1633065000000|2021-10-01 05:10:00|1020.46|1018.96|1020.61|1019.11|1020.88|1019.38|1020.24|1018.74|0
1633065300000|2021-10-01 05:15:00|1020.6|1019.1|1021.45|1019.95|1021.6|1020.1|1020.5|1019|0
1633065600000|2021-10-01 05:20:00|1021.44|1019.94|1021.16|1019.66|1021.53|1020.03|1020.98|1019.48|0
1633065900000|2021-10-01 05:25:00|1021.14|1019.64|1021.48|1019.98|1021.87|1020.37|1021.1|1019.6|0
1633066200000|2021-10-01 05:30:00|1021.49|1019.99|1021.12|1019.62|1021.56|1020.06|1021.12|1019.62|0
1633066500000|2021-10-01 05:35:00|1021.11|1019.61|1021.53|1020.03|1021.53|1020.03|1021.02|1019.52|0
1633066800000|2021-10-01 05:40:00|1021.52|1020.02|1021.9|1020.4|1022.07|1020.57|1021.36|1019.86|0
1633067100000|2021-10-01 05:45:00|1021.91|1020.41|1021.65|1020.15|1022.41|1020.91|1021.44|1019.94|0
1633067400000|2021-10-01 05:50:00|1021.62|1020.12|1021.94|1020.44|1022.32|1020.82|1021.41|1019.91|0
1633067700000|2021-10-01 05:55:00|1021.93|1020.43|1022.4|1020.9|1022.45|1020.95|1021.43|1019.93|0
1633068000000|2021-10-01 06:00:00|1022.42|1020.92|1023.43|1021.93|1023.87|1022.37|1022.18|1020.68|0
1633068300000|2021-10-01 06:05:00|1023.44|1021.94|1023.51|1022.01|1024.34|1022.84|1023.3|1021.8|0
1633068600000|2021-10-01 06:10:00|1023.52|1022.02|1021.99|1020.49|1023.62|1022.12|1021.99|1020.49|0
1633068900000|2021-10-01 06:15:00|1022|1020.5|1020.7|1019.2|1022.19|1020.69|1020.32|1018.82|0
1633069200000|2021-10-01 06:20:00|1020.69|1019.19|1019.29|1017.79|1020.69|1019.19|1018.53|1017.03|0
1633069500000|2021-10-01 06:25:00|1019.32|1017.82|1020.52|1019.02|1020.58|1019.08|1018.6|1017.1|0
1633069800000|2021-10-01 06:30:00|1020.54|1019.04|1020.26|1018.76|1020.89|1019.39|1020.01|1018.51|0
1633070100000|2021-10-01 06:35:00|1020.28|1018.78|1020.74|1019.24|1020.75|1019.25|1020.13|1018.63|0
1633070400000|2021-10-01 06:40:00|1020.75|1019.25|1019.93|1018.43|1020.78|1019.28|1019.83|1018.33|0
1633070700000|2021-10-01 06:45:00|1019.92|1018.42|1019.65|1018.15|1020.19|1018.69|1019.53|1018.03|0
1633071000000|2021-10-01 06:50:00|1019.67|1018.17|1018.2|1016.7|1019.9|1018.4|1018.18|1016.68|0
1633071300000|2021-10-01 06:55:00|1018.17|1016.67|1019.56|1018.06|1019.56|1018.06|1017.7|1016.2|0
1633071600000|2021-10-01 07:00:00|1019.62|1018.12|1017.59|1016.09|1020.38|1018.88|1016.97|1015.47|0
1633071900000|2021-10-01 07:05:00|1017.72|1016.22|1018.85|1017.35|1018.9|1017.4|1016.15|1014.65|0
1633072200000|2021-10-01 07:10:00|1018.82|1017.32|1020.52|1019.02|1020.77|1019.02|1017.42|1001.77|0
1633072500000|2021-10-01 07:15:00|1020.77|1019.27|1025.02|1024.02|1025.27|1024.02|1020.77|1019.02|33
1633072800000|2021-10-01 07:20:00|1024.77|1024.27|1025.52|1024.77|1027.27|1026.27|1024.27|1022.27|147
1633073100000|2021-10-01 07:25:00|1025.77|1024.52|1027.02|1026.27|1027.52|1026.27|1025.02|1023.02|87
1633073400000|2021-10-01 07:30:00|1027.27|1026.52|1028.02|1026.77|1028.02|1026.77|1026.52|1025.27|33
1633073700000|2021-10-01 07:35:00|1028.27|1027.02|1027.77|1026.52|1029.02|1027.77|1027.52|1026.27|6
1633074000000|2021-10-01 07:40:00|1028.02|1026.77|1027.02|1025.77|1028.27|1027.27|1026.02|1025.02|10
1633074300000|2021-10-01 07:45:00|1026.77|1025.52|1026.52|1025.27|1027.02|1025.77|1025.77|1024.77|2
1633074600000|2021-10-01 07:50:00|1026.77|1025.52|1027.77|1026.52|1027.77|1026.52|1026.77|1025.27|1
1633074900000|2021-10-01 07:55:00|1027.52|1026.27|1028.02|1026.77|1029.27|1028.02|1027.52|1026.27|37
1633075200000|2021-10-01 08:00:00|1028.27|1027.02|1026.77|1025.77|1028.52|1027.27|1026.27|1025.02|0
1633075500000|2021-10-01 08:05:00|1027.02|1026.02|1024.27|1023.52|1027.02|1026.02|1024.27|1023.27|166
1633075800000|2021-10-01 08:10:00|1024.77|1023.27|1023.52|1022.52|1024.77|1023.52|1023.52|1022.52|43
1633076100000|2021-10-01 08:15:00|1023.27|1022.77|1023.02|1021.77|1023.77|1022.77|1022.77|1021.52|117
1633076400000|2021-10-01 08:20:00|1022.77|1021.52|1023.02|1022.02|1023.27|1022.02|1021.27|1020.27|42
1633076700000|2021-10-01 08:25:00|1022.77|1022.27|1024.77|1023.77|1025.02|1023.77|1022.52|1021.52|29
1633077000000|2021-10-01 08:30:00|1025.27|1024.02|1025.27|1024.52|1026.02|1025.02|1025.02|1023.52|5
1633077300000|2021-10-01 08:35:00|1025.77|1024.77|1026.52|1025.27|1026.52|1025.52|1025.77|1024.52|16
1633077600000|2021-10-01 08:40:00|1026.27|1025.52|1026.52|1025.52|1027.02|1025.77|1025.52|1024.77|10
1633077900000|2021-10-01 08:45:00|1026.27|1025.77|1026.02|1025.02|1026.27|1025.77|1024.52|1023.52|16
1633078200000|2021-10-01 08:50:00|1025.77|1024.77|1026.27|1025.27|1026.52|1025.27|1025.27|1024.52|14
1633078500000|2021-10-01 08:55:00|1026.02|1025.02|1027.27|1026.02|1027.27|1026.02|1025.77|1024.77|6
1633078800000|2021-10-01 09:00:00|1027.02|1026.27|1027.27|1026.27|1027.77|1026.52|1027.02|1026.02|7
1633079100000|2021-10-01 09:05:00|1027.52|1026.52|1028.27|1027.27|1028.77|1027.52|1027.52|1026.27|7
1633079400000|2021-10-01 09:10:00|1028.52|1027.02|1028.77|1027.52|1029.02|1027.77|1028.27|1027.02|2
1633079700000|2021-10-01 09:15:00|1029.02|1027.77|1028.77|1027.77|1029.52|1028.27|1028.77|1027.52|0
1633080000000|2021-10-01 09:20:00|1029.02|1028.02|1028.52|1027.52|1029.27|1028.02|1028.52|1027.27|0
1633080300000|2021-10-01 09:25:00|1028.77|1027.77|1029.02|1027.77|1029.02|1028.02|1028.52|1027.52|22
1633080600000|2021-10-01 09:30:00|1028.77|1027.52|1027.52|1026.27|1029.27|1028.27|1027.27|1026.27|1
1633080900000|2021-10-01 09:35:00|1027.27|1026.02|1028.02|1026.77|1028.02|1027.02|1027.27|1026.02|1
1633081200000|2021-10-01 09:40:00|1028.27|1027.02|1028.02|1026.77|1028.27|1027.27|1027.77|1026.52|0
1633081500000|2021-10-01 09:45:00|1027.77|1027.02|1028.2|1026.95|1028.2|1027.02|1027.27|1026.27|0
1633081800000|2021-10-01 09:50:00|1028.3|1027.05|1029.05|1027.8|1029.3|1028.05|1028.05|1026.8|0
1633082100000|2021-10-01 09:55:00|1028.8|1027.55|1029.55|1028.55|1029.55|1028.55|1028.8|1027.55|0
1633082400000|2021-10-01 10:00:00|1030.05|1028.8|1029.8|1028.55|1030.3|1029.05|1029.55|1028.55|11
1633082700000|2021-10-01 10:05:00|1029.55|1028.3|1029.05|1027.8|1029.8|1028.3|1028.8|1027.8|0
1633083000000|2021-10-01 10:10:00|1028.8|1027.55|1029.8|1028.55|1030.05|1028.8|1028.3|1027.3|1
1633083300000|2021-10-01 10:15:00|1030.05|1028.8|1028.8|1027.8|1030.05|1029.05|1028.55|1027.55|3
1633083600000|2021-10-01 10:20:00|1029.05|1028.05|1027.8|1026.8|1029.3|1028.05|1027.55|1026.55|1
1633083900000|2021-10-01 10:25:00|1028.05|1027.05|1028.55|1027.55|1028.8|1027.55|1028.05|1026.8|0
1633084200000|2021-10-01 10:30:00|1028.8|1027.3|1029.05|1028.05|1029.55|1028.3|1028.8|1027.3|0
1633084500000|2021-10-01 10:35:00|1029.3|1027.8|1028.55|1027.55|1029.3|1027.8|1028.55|1027.3|2
1633084800000|2021-10-01 10:40:00|1028.8|1027.3|1029.55|1028.3|1029.55|1028.3|1028.3|1027.05|0
1633085100000|2021-10-01 10:45:00|1029.3|1028.55|1029.55|1028.3|1029.8|1028.55|1029.05|1028.05|0
1633085400000|2021-10-01 10:50:00|1029.8|1028.55|1029.55|1028.3|1029.8|1028.8|1029.3|1028.3|0
1633085700000|2021-10-01 10:55:00|1029.8|1028.55|1030.05|1029.05|1030.05|1029.05|1029.55|1028.3|0
1633086000000|2021-10-01 11:00:00|1030.3|1028.8|1030.3|1029.05|1030.3|1029.05|1029.8|1028.55|10
1633086300000|2021-10-01 11:05:00|1030.05|1029.3|1031.3|1030.3|1031.3|1030.3|1030.05|1029.3|7
1633086600000|2021-10-01 11:10:00|1031.05|1030.05|1031.8|1030.55|1031.8|1030.55|1030.8|1029.8|4
1633086900000|2021-10-01 11:15:00|1031.55|1030.3|1031.8|1030.8|1031.8|1030.8|1031.55|1030.3|2
1633087200000|2021-10-01 11:20:00|1032.05|1030.55|1031.8|1030.55|1032.3|1031.05|1031.55|1030.55|0
1633087500000|2021-10-01 11:25:00|1031.55|1030.8|1032.3|1031.3|1032.3|1031.3|1031.55|1030.55|1
1633087800000|2021-10-01 11:30:00|1032.55|1031.05|1032.8|1031.8|1032.8|1031.8|1032.05|1031.05|0
1633088100000|2021-10-01 11:35:00|1033.05|1032.05|1034.55|1033.3|1034.8|1034.05|1032.8|1031.8|36
1633088400000|2021-10-01 11:40:00|1034.58|1033.33|1035.83|1034.58|1035.83|1034.58|1034.58|1033.33|0
1633088700000|2021-10-01 11:45:00|1036.08|1034.83|1036.83|1035.58|1037.08|1035.83|1036.08|1034.83|0
1633089000000|2021-10-01 11:50:00|1037.08|1035.83|1035.58|1034.33|1037.08|1035.83|1035.58|1034.33|23
1633089300000|2021-10-01 11:55:00|1035.83|1034.58|1035.83|1034.58|1035.83|1034.58|1035.33|1034.08|0
1633089600000|2021-10-01 12:00:00|1036.08|1034.83|1036.33|1035.33|1036.33|1035.33|1035.83|1034.83|0
1633089900000|2021-10-01 12:05:00|1036.58|1035.83|1037.08|1035.83|1037.08|1035.83|1036.08|1035.08|20
1633090200000|2021-10-01 12:10:00|1036.83|1036.08|1037.08|1035.83|1037.33|1036.08|1036.58|1035.33|1
1633090500000|2021-10-01 12:15:00|1037.33|1036.08|1038.33|1037.08|1038.58|1037.08|1037.08|1036.08|5
1633090800000|2021-10-01 12:20:00|1038.08|1036.83|1037.58|1036.33|1038.58|1037.33|1037.33|1036.33|36
1633091100000|2021-10-01 12:25:00|1037.33|1036.08|1038.58|1036.33|1038.58|1036.83|1037.08|1035.83|6
1633091400000|2021-10-01 12:30:00|1038.33|1036.58|1036.33|1035.08|1038.33|1036.58|1036.33|1035.08|0
1633091700000|2021-10-01 12:35:00|1036.08|1034.83|1036.08|1034.83|1036.33|1035.08|1035.58|1034.58|0
1633092000000|2021-10-01 12:40:00|1036.33|1035.08|1036.33|1035.33|1037.08|1035.83|1035.83|1034.83|5
1633092300000|2021-10-01 12:45:00|1036.08|1035.08|1035.83|1034.83|1036.58|1035.33|1035.83|1034.83|0
1633092600000|2021-10-01 12:50:00|1035.58|1034.58|1034.58|1033.33|1035.83|1034.58|1034.58|1033.33|0
1633092900000|2021-10-01 12:55:00|1034.83|1033.58|1036.33|1035.08|1036.33|1035.08|1034.58|1033.33|0
1633093200000|2021-10-01 13:00:00|1036.58|1035.33|1037.08|1036.08|1037.08|1036.08|1036.08|1035.33|3
1633093500000|2021-10-01 13:05:00|1036.83|1035.58|1036.83|1035.58|1037.33|1035.58|1036.83|1035.58|10
1633093800000|2021-10-01 13:10:00|1036.58|1035.33|1037.08|1035.83|1037.08|1035.83|1036.58|1035.33|0
1633094100000|2021-10-01 13:15:00|1036.83|1036.08|1037.33|1036.58|1037.58|1036.58|1036.83|1035.83|4
1633094400000|2021-10-01 13:20:00|1037.58|1036.08|1037.33|1036.58|1037.83|1036.58|1037.33|1036.08|15
1633094700000|2021-10-01 13:25:00|1037.08|1036.08|1038.08|1036.83|1038.08|1036.83|1037.08|1035.83|2
1633095000000|2021-10-01 13:30:00|1037.83|1036.58|1037.33|1036.33|1038.58|1037.58|1037.08|1035.83|1
1633095300000|2021-10-01 13:35:00|1037.08|1036.58|1037.58|1036.58|1038.33|1037.08|1037.08|1036.33|1
1633095600000|2021-10-01 13:40:00|1037.83|1036.83|1038.33|1037.33|1038.58|1037.33|1036.83|1035.58|1
1633095900000|2021-10-01 13:45:00|1038.58|1037.08|1038.33|1037.08|1038.83|1037.58|1037.83|1036.58|2
1633096200000|2021-10-01 13:50:00|1038.08|1036.83|1038.83|1037.83|1039.33|1038.08|1037.83|1036.58|9
1633096500000|2021-10-01 13:55:00|1038.58|1037.58|1038.83|1036.58|1039.08|1037.58|1037.58|1036.33|63
1633096800000|2021-10-01 14:00:00|1039.08|1036.83|1038.08|1036.83|1039.58|1038.58|1037.83|1036.33|32
1633097100000|2021-10-01 14:05:00|1037.83|1036.58|1038.08|1036.83|1038.58|1037.58|1037.08|1035.83|71
1633097400000|2021-10-01 14:10:00|1038.02|1036.77|1037.52|1036.52|1038.27|1037.02|1037.52|1036.52|79
1633097700000|2021-10-01 14:15:00|1037.77|1036.27|1036.25|1034.75|1037.77|1036.27|1035.02|1034.27|150
1633098000000|2021-10-01 14:20:00|1036.27|1034.77|1035.02|1033.52|1036.39|1034.89|1034.68|1033.18|0
1633098300000|2021-10-01 14:25:00|1035.01|1033.51|1035.22|1033.72|1036.08|1034.58|1034.38|1032.88|115
1633098600000|2021-10-01 14:30:00|1035.18|1033.68|1035.76|1034.26|1036.08|1034.58|1034.77|1033.27|36
1633098900000|2021-10-01 14:35:00|1035.75|1034.25|1035.57|1034.07|1037.02|1035.52|1035.57|1034.07|0
1633099200000|2021-10-01 14:40:00|1035.49|1033.99|1036.05|1034.55|1037.15|1035.65|1035.39|1033.89|0
1633099500000|2021-10-01 14:45:00|1036.03|1034.53|1037.56|1036.06|1037.6|1036.1|1035.2|1033.7|0
1633099800000|2021-10-01 14:50:00|1037.58|1036.08|1035.99|1034.49|1037.6|1036.1|1035.87|1034.37|0
1633100100000|2021-10-01 14:55:00|1035.94|1034.44|1037.81|1036.31|1038.07|1036.57|1035.86|1034.36|0
1633100400000|2021-10-01 15:00:00|1037.83|1036.33|1037.48|1035.98|1038.76|1037.26|1037.38|1035.88|0
1633100700000|2021-10-01 15:05:00|1037.49|1035.99|1036.18|1034.68|1038.01|1036.51|1036.18|1034.68|0
1633101000000|2021-10-01 15:10:00|1036.2|1034.7|1039.79|1038.29|1040.28|1038.78|1035.89|1034.39|0
1633101300000|2021-10-01 15:15:00|1039.88|1038.38|1040.13|1038.63|1040.27|1038.77|1038.92|1037.42|0
1633101600000|2021-10-01 15:20:00|1040.15|1038.65|1039.8|1038.3|1040.64|1039.14|1039.36|1037.86|0
1633101900000|2021-10-01 15:25:00|1039.76|1038.26|1037.97|1036.47|1039.9|1038.4|1037.68|1036.18|0
1633102200000|2021-10-01 15:30:00|1037.99|1036.49|1040.13|1038.63|1040.32|1038.82|1037.49|1035.99|0
1633102500000|2021-10-01 15:35:00|1040.21|1038.71|1040.76|1039.26|1041.17|1039.67|1039.86|1038.36|0
1633102800000|2021-10-01 15:40:00|1040.77|1039.27|1041.06|1039.56|1041.31|1039.81|1040.34|1038.84|0
1633103100000|2021-10-01 15:45:00|1041.07|1039.57|1040.82|1039.32|1041.43|1039.93|1040.71|1039.21|0
1633103400000|2021-10-01 15:50:00|1040.84|1039.34|1040.89|1039.39|1041.17|1039.67|1039.96|1038.46|0
1633103700000|2021-10-01 15:55:00|1040.9|1039.4|1040.28|1038.78|1040.99|1039.49|1039.61|1038.11|0
1633104000000|2021-10-01 16:00:00|1040.29|1038.79|1039.98|1038.48|1040.78|1039.28|1039.77|1038.27|0
1633104300000|2021-10-01 16:05:00|1040|1038.5|1041.03|1039.53|1041.08|1039.58|1039.72|1038.22|0
1633104600000|2021-10-01 16:10:00|1041.01|1039.51|1040.22|1038.72|1041.03|1039.53|1040.2|1038.7|0
1633104900000|2021-10-01 16:15:00|1040.2|1038.7|1040.16|1038.66|1040.41|1038.91|1039.47|1037.97|0
1633105200000|2021-10-01 16:20:00|1040.15|1038.65|1041.41|1039.91|1041.79|1040.29|1040.13|1038.63|0
1633105500000|2021-10-01 16:25:00|1041.37|1039.87|1041.11|1039.61|1041.56|1040.06|1040.9|1039.4|0
1633105800000|2021-10-01 16:30:00|1041.13|1039.63|1041.53|1040.03|1041.73|1040.23|1040.99|1039.49|0
1633106100000|2021-10-01 16:35:00|1041.51|1040.01|1040.85|1039.35|1041.92|1040.42|1040.53|1039.03|0
1633106400000|2021-10-01 16:40:00|1040.87|1039.37|1041.42|1039.92|1041.48|1039.98|1040.81|1039.31|0
1633106700000|2021-10-01 16:45:00|1041.46|1039.96|1041.42|1039.92|1041.81|1040.31|1041.22|1039.72|0
1633107000000|2021-10-01 16:50:00|1041.44|1039.94|1040.91|1039.41|1041.56|1040.06|1040.41|1038.91|0
1633107300000|2021-10-01 16:55:00|1040.89|1039.39|1040.5|1039|1041.12|1039.62|1040.05|1038.55|0
1633107600000|2021-10-01 17:00:00|1040.54|1039.04|1040.83|1039.33|1041.05|1039.55|1039.68|1038.18|0
1633107900000|2021-10-01 17:05:00|1040.82|1039.32|1041.96|1040.46|1041.96|1040.46|1040.82|1039.32|0
1633108200000|2021-10-01 17:10:00|1041.94|1040.44|1041.78|1040.28|1042.12|1040.62|1041.52|1040.02|0
1633108500000|2021-10-01 17:15:00|1041.8|1040.3|1041.75|1040.25|1042.21|1040.71|1041.52|1040.02|0
1633108800000|2021-10-01 17:20:00|1041.77|1040.27|1042.1|1040.6|1042.26|1040.76|1041.64|1040.14|0
1633109100000|2021-10-01 17:25:00|1042.06|1040.56|1041.9|1040.4|1042.28|1040.78|1041.88|1040.38|0
1633109400000|2021-10-01 17:30:00|1041.89|1040.39|1042.9|1041.4|1043.03|1041.53|1041.89|1040.39|0
1633109700000|2021-10-01 17:35:00|1042.92|1041.42|1043.04|1041.54|1043.13|1041.63|1042.78|1041.28|0
1633110000000|2021-10-01 17:40:00|1043.06|1041.56|1043.4|1041.9|1043.4|1041.9|1043.06|1041.56|0
1633110300000|2021-10-01 17:45:00|1043.42|1041.92|1044.65|1043.15|1044.75|1043.25|1043.24|1041.74|0
1633110600000|2021-10-01 17:50:00|1044.66|1043.16|1044.51|1043.01|1044.75|1043.25|1044.17|1042.67|0
1633110900000|2021-10-01 17:55:00|1044.49|1042.99|1043.82|1042.32|1044.51|1043.01|1043.7|1042.2|0
1633111200000|2021-10-01 18:00:00|1043.85|1042.35|1044.69|1043.19|1044.83|1043.33|1043.84|1042.34|0
1633111500000|2021-10-01 18:05:00|1044.67|1043.17|1045.04|1043.54|1045.39|1043.89|1044.67|1043.17|0
1633111800000|2021-10-01 18:10:00|1045.06|1043.56|1045.01|1043.51|1045.43|1043.93|1044.74|1043.24|0
1633112100000|2021-10-01 18:15:00|1045.02|1043.52|1045.75|1044.25|1045.88|1044.38|1045.02|1043.52|0
1633112400000|2021-10-01 18:20:00|1045.72|1044.22|1045.95|1044.45|1046.21|1044.71|1045.63|1044.13|0
1633112700000|2021-10-01 18:25:00|1045.97|1044.47|1045.61|1044.11|1046.37|1044.87|1045.49|1043.99|0
1633113000000|2021-10-01 18:30:00|1045.63|1044.13|1045.48|1043.98|1046.15|1044.65|1045.31|1043.81|0
1633113300000|2021-10-01 18:35:00|1045.47|1043.97|1045.79|1044.29|1045.92|1044.42|1045.44|1043.94|0
1633113600000|2021-10-01 18:40:00|1045.8|1044.3|1045.06|1043.56|1046.11|1044.61|1045.06|1043.56|0
1633113900000|2021-10-01 18:45:00|1045.08|1043.58|1045.93|1044.43|1045.93|1044.43|1045.04|1043.54|0
1633114200000|2021-10-01 18:50:00|1045.92|1044.42|1046.65|1045.15|1046.65|1045.15|1045.41|1043.91|0
1633114500000|2021-10-01 18:55:00|1046.64|1045.14|1046.48|1044.98|1046.88|1045.38|1046.38|1044.88|0
1633114800000|2021-10-01 19:00:00|1046.5|1045|1047.43|1045.93|1047.54|1046.04|1046.5|1045|0
1633115100000|2021-10-01 19:05:00|1047.45|1045.95|1047.54|1046.04|1047.55|1046.05|1047.12|1045.62|0
1633115400000|2021-10-01 19:10:00|1047.45|1045.95|1048.13|1046.63|1048.13|1046.63|1047.41|1045.91|0
1633115700000|2021-10-01 19:15:00|1048.15|1046.65|1047.41|1045.91|1048.49|1046.99|1047.17|1045.67|0
1633116000000|2021-10-01 19:20:00|1047.4|1045.9|1047.21|1045.71|1047.75|1046.25|1047.17|1045.67|0
1633116300000|2021-10-01 19:25:00|1047.24|1045.74|1046.41|1044.91|1047.33|1045.83|1046.31|1044.81|0
1633116600000|2021-10-01 19:30:00|1046.43|1044.93|1046.88|1045.38|1046.88|1045.38|1045.82|1044.32|0
1633116900000|2021-10-01 19:35:00|1046.87|1045.37|1045.94|1044.44|1046.87|1045.37|1045.94|1044.44|0
1633117200000|2021-10-01 19:40:00|1045.96|1044.46|1046.41|1044.91|1046.43|1044.93|1045.87|1044.37|0
1633117500000|2021-10-01 19:45:00|1046.37|1044.87|1045.37|1043.87|1046.5|1045|1044.86|1043.36|0
1633117800000|2021-10-01 19:50:00|1045.55|1044.05|1046.51|1045.01|1047.35|1045.85|1045.37|1043.87|0
1633118100000|2021-10-01 19:55:00|1046.5|1045|1044.52|1043.02|1046.51|1045.01|1043.84|1042.34|0
1633118400000|2021-10-01 20:00:00|1044.57|1043.07|1046.09|1044.59|1046.47|1044.97|1044.57|1043.07|0
1633118700000|2021-10-01 20:05:00|1046.11|1044.61|1045.79|1044.29|1046.3|1044.8|1045.53|1044.03|0
1633119000000|2021-10-01 20:10:00|1045.81|1044.31|1044.82|1043.32|1046.12|1044.62|1044.65|1043.15|0
1633119300000|2021-10-01 20:15:00|1044.81|1043.31|1045.51|1044.01|1045.51|1044.01|1044.77|1043.27|0
1633119600000|2021-10-01 20:20:00|1045.55|1044.05|1045.4|1043.9|1045.57|1044.07|1045.19|1043.69|0
1633119900000|2021-10-01 20:25:00|1045.38|1043.88|1045.31|1043.81|1045.61|1044.11|1045.25|1043.75|0
1633120200000|2021-10-01 20:30:00|1045.36|1043.86|1044.98|1043.48|1045.36|1043.86|1044.92|1043.42|0
1633120500000|2021-10-01 20:35:00|1044.97|1043.47|1044.98|1043.48|1045.17|1043.67|1044.82|1043.32|0
1633120800000|2021-10-01 20:40:00|1044.99|1043.49|1045.09|1043.59|1045.3|1043.8|1044.99|1043.49|0
1633121100000|2021-10-01 20:45:00|1045.11|1043.61|1045.13|1043.63|1045.36|1043.86|1044.92|1043.42|0
1633121400000|2021-10-01 20:50:00|1045.14|1043.64|1045.36|1043.86|1045.43|1043.93|1045.03|1043.53|0
1633121700000|2021-10-01 20:55:00|1045.35|1043.85|1045.55|1044.05|1045.74|1044.24|1045.3|1043.8|0
1633122000000|2021-10-01 21:00:00|1045.57|1044.07|1045.57|1044.07|1045.57|1044.07|1045.57|1044.07|0
1633298400000|2021-10-03 22:00:00|1046.2|1044.7|1044.92|1043.42|1046.2|1044.7|1044.92|1043.42|0
1633298700000|2021-10-03 22:05:00|1044.91|1043.41|1045.4|1043.9|1045.56|1044.06|1044.87|1043.37|0
1633299000000|2021-10-03 22:10:00|1045.41|1043.91|1045.5|1044|1045.98|1044.48|1045.41|1043.91|0
1633299300000|2021-10-03 22:15:00|1045.51|1044.01|1046.11|1044.61|1046.21|1044.71|1045.46|1043.96|0
1633299600000|2021-10-03 22:20:00|1046.12|1044.62|1047.07|1045.57|1047.07|1045.57|1046.12|1044.62|0
1633299900000|2021-10-03 22:25:00|1047.06|1045.56|1047.65|1046.15|1047.69|1046.19|1046.83|1045.33|0
1633300200000|2021-10-03 22:30:00|1047.64|1046.14|1047.34|1045.84|1047.69|1046.19|1047.29|1045.79|0
1633300500000|2021-10-03 22:35:00|1047.33|1045.83|1047.29|1045.79|1047.4|1045.9|1047.29|1045.79|0
1633300800000|2021-10-03 22:40:00|1047.3|1045.8|1047.13|1045.63|1047.34|1045.84|1046.86|1045.36|0
1633301100000|2021-10-03 22:45:00|1047.14|1045.64|1047.08|1045.58|1047.23|1045.73|1046.94|1045.44|0
1633301400000|2021-10-03 22:50:00|1047.07|1045.57|1047.57|1046.07|1047.61|1046.11|1046.98|1045.48|0
1633301700000|2021-10-03 22:55:00|1047.56|1046.06|1047.7|1046.2|1047.81|1046.31|1047.21|1045.71|0
1633302000000|2021-10-03 23:00:00|1047.71|1046.21|1047.43|1045.93|1047.87|1046.37|1047.28|1045.78|0
1633302300000|2021-10-03 23:05:00|1047.42|1045.92|1047.91|1046.41|1047.91|1046.41|1047.28|1045.78|0
1633302600000|2021-10-03 23:10:00|1047.9|1046.4|1047.76|1046.26|1047.9|1046.4|1047.49|1045.99|0
1633302900000|2021-10-03 23:15:00|1047.75|1046.25|1047.41|1045.91|1047.81|1046.31|1047.39|1045.89|0
1633303200000|2021-10-03 23:20:00|1047.39|1045.89|1047.49|1045.99|1047.58|1046.08|1047.33|1045.83|0
1633303500000|2021-10-03 23:25:00|1047.5|1046|1047.7|1046.2|1047.87|1046.37|1047.49|1045.99|0
1633303800000|2021-10-03 23:30:00|1047.71|1046.21|1047.55|1046.05|1047.93|1046.43|1047.49|1045.99|0
1633304100000|2021-10-03 23:35:00|1047.56|1046.06|1047.81|1046.31|1047.93|1046.43|1047.56|1046.06|0
1633304400000|2021-10-03 23:40:00|1047.8|1046.3|1047.55|1046.05|1047.87|1046.37|1047.55|1046.05|0
1633304700000|2021-10-03 23:45:00|1047.49|1045.99|1047.07|1045.57|1047.6|1046.1|1047.01|1045.51|0
1633305000000|2021-10-03 23:50:00|1047.06|1045.56|1047.18|1045.68|1047.28|1045.78|1046.85|1045.35|0
1633305300000|2021-10-03 23:55:00|1047.19|1045.69|1047.18|1045.68|1047.28|1045.78|1047.01|1045.51|0
1633305600000|2021-10-04 00:00:00|1047.16|1045.66|1046.85|1045.35|1047.28|1045.78|1046.64|1045.14|0
1633305900000|2021-10-04 00:05:00|1046.84|1045.34|1046.7|1045.2|1047.12|1045.62|1046.64|1045.14|0
1633306200000|2021-10-04 00:10:00|1046.72|1045.22|1046.52|1045.02|1047.01|1045.51|1046.52|1045.02|0
1633306500000|2021-10-04 00:15:00|1046.51|1045.01|1044.52|1043.02|1046.51|1045.01|1044.46|1042.96|0
1633306800000|2021-10-04 00:20:00|1044.5|1043|1044.71|1043.21|1044.79|1043.29|1044.29|1042.79|0
1633307100000|2021-10-04 00:25:00|1044.69|1043.19|1044.29|1042.79|1045.16|1043.66|1044.24|1042.74|0
1633307400000|2021-10-04 00:30:00|1044.31|1042.81|1044.13|1042.63|1044.98|1043.48|1044.13|1042.63|0
1633307700000|2021-10-04 00:35:00|1044.15|1042.65|1043.58|1042.08|1044.36|1042.86|1043.46|1041.96|0
1633308000000|2021-10-04 00:40:00|1043.68|1042.18|1042.38|1040.88|1043.68|1042.18|1042.31|1040.81|0
1633308300000|2021-10-04 00:45:00|1042.36|1040.86|1042.38|1040.88|1042.7|1041.2|1041.74|1040.24|0
1633308600000|2021-10-04 00:50:00|1042.35|1040.85|1041.86|1040.36|1042.56|1041.06|1041.51|1040.01|0
1633308900000|2021-10-04 00:55:00|1041.85|1040.35|1042.66|1041.16|1042.71|1041.21|1041.85|1040.35|0
1633309200000|2021-10-04 01:00:00|1042.65|1041.15|1041.64|1040.14|1042.66|1041.16|1041.64|1040.14|0
1633309500000|2021-10-04 01:05:00|1041.63|1040.13|1041.73|1040.23|1041.93|1040.43|1041.19|1039.69|0
1633309800000|2021-10-04 01:10:00|1041.72|1040.22|1041.95|1040.45|1042.07|1040.57|1041.62|1040.12|0
1633310100000|2021-10-04 01:15:00|1041.96|1040.46|1042.57|1041.07|1042.68|1041.18|1041.96|1040.46|0
1633310400000|2021-10-04 01:20:00|1042.53|1041.03|1043.08|1041.58|1043.51|1042.01|1042.42|1040.92|0
1633310700000|2021-10-04 01:25:00|1043.09|1041.59|1043.49|1041.99|1043.61|1042.11|1042.79|1041.29|0
1633311000000|2021-10-04 01:30:00|1043.47|1041.97|1042.98|1041.48|1043.48|1041.98|1042.82|1041.32|0
1633311300000|2021-10-04 01:35:00|1042.94|1041.44|1040.3|1038.8|1042.94|1041.44|1040.12|1038.62|0
1633311600000|2021-10-04 01:40:00|1040.29|1038.79|1040.34|1038.84|1040.62|1039.12|1039.58|1038.08|0
1633311900000|2021-10-04 01:45:00|1040.32|1038.82|1040.58|1039.08|1041.05|1039.55|1040.2|1038.7|0
1633312200000|2021-10-04 01:50:00|1040.57|1039.07|1038.68|1037.18|1040.62|1039.12|1038.52|1037.02|0
1633312500000|2021-10-04 01:55:00|1038.67|1037.17|1040.06|1038.56|1040.3|1038.8|1038.52|1037.02|0
1633312800000|2021-10-04 02:00:00|1040.04|1038.54|1039.8|1038.3|1040.04|1038.54|1039.28|1037.78|0
1633313100000|2021-10-04 02:05:00|1039.78|1038.28|1038.92|1037.42|1039.78|1038.28|1038.87|1037.37|0
1633313400000|2021-10-04 02:10:00|1038.94|1037.44|1040.01|1038.51|1040.17|1038.67|1038.87|1037.37|0
1633313700000|2021-10-04 02:15:00|1040|1038.5|1041.11|1039.61|1041.2|1039.7|1039.97|1038.47|0
1633314000000|2021-10-04 02:20:00|1041.12|1039.62|1040.37|1038.87|1041.31|1039.81|1040.26|1038.76|0
1633314300000|2021-10-04 02:25:00|1040.36|1038.86|1040.83|1039.33|1041.06|1039.56|1040.06|1038.56|0
1633314600000|2021-10-04 02:30:00|1040.84|1039.34|1040.72|1039.22|1041.33|1039.83|1040.67|1039.17|0
1633314900000|2021-10-04 02:35:00|1040.73|1039.23|1041.38|1039.88|1041.49|1039.99|1040.34|1038.84|0
1633315200000|2021-10-04 02:40:00|1041.37|1039.87|1041.83|1040.33|1042.04|1040.54|1041.22|1039.72|0
1633315500000|2021-10-04 02:45:00|1041.82|1040.32|1041.88|1040.38|1041.94|1040.44|1041.41|1039.91|0
1633315800000|2021-10-04 02:50:00|1041.86|1040.36|1041.83|1040.33|1042.39|1040.89|1041.76|1040.26|0
1633316100000|2021-10-04 02:55:00|1041.82|1040.32|1041.45|1039.95|1041.87|1040.37|1041.23|1039.73|0
1633316400000|2021-10-04 03:00:00|1041.44|1039.94|1040.97|1039.47|1041.52|1040.02|1040.76|1039.26|0
1633316700000|2021-10-04 03:05:00|1040.96|1039.46|1040.82|1039.32|1041.24|1039.74|1040.65|1039.15|0
1633317000000|2021-10-04 03:10:00|1040.84|1039.34|1040.06|1038.56|1040.88|1039.38|1039.78|1038.28|0
1633317300000|2021-10-04 03:15:00|1040.07|1038.57|1040.6|1039.1|1040.67|1039.17|1040.05|1038.55|0
1633317600000|2021-10-04 03:20:00|1040.58|1039.08|1040.38|1038.88|1040.62|1039.12|1040.27|1038.77|0
1633317900000|2021-10-04 03:25:00|1040.39|1038.89|1040.29|1038.79|1040.62|1039.12|1040.28|1038.78|0
1633318200000|2021-10-04 03:30:00|1040.35|1038.85|1039.9|1038.4|1040.35|1038.85|1039.79|1038.29|0
1633318500000|2021-10-04 03:35:00|1039.84|1038.34|1040.05|1038.55|1040.06|1038.56|1039.58|1038.08|0
1633318800000|2021-10-04 03:40:00|1040.06|1038.56|1039.69|1038.19|1040.17|1038.67|1039.69|1038.19|0
1633319100000|2021-10-04 03:45:00|1039.68|1038.18|1039.28|1037.78|1039.92|1038.42|1039.23|1037.73|0
1633319400000|2021-10-04 03:50:00|1039.24|1037.74|1038.84|1037.34|1039.5|1038|1038.72|1037.22|0
1633319700000|2021-10-04 03:55:00|1038.83|1037.33|1038.64|1037.14|1039.1|1037.6|1038.28|1036.78|0
1633320000000|2021-10-04 04:00:00|1038.63|1037.13|1038.78|1037.28|1038.85|1037.35|1038.48|1036.98|0
1633320300000|2021-10-04 04:05:00|1038.71|1037.21|1038.64|1037.14|1039.05|1037.55|1038.37|1036.87|0
1633320600000|2021-10-04 04:10:00|1038.65|1037.15|1038.48|1036.98|1038.65|1037.15|1038.3|1036.8|0
1633320900000|2021-10-04 04:15:00|1038.5|1037|1039.05|1037.55|1039.24|1037.74|1038.48|1036.98|0
1633321200000|2021-10-04 04:20:00|1039.06|1037.56|1038.8|1037.3|1039.26|1037.76|1038.5|1037|0
1633321500000|2021-10-04 04:25:00|1038.79|1037.29|1038.8|1037.3|1039.35|1037.85|1038.74|1037.24|0
1633321800000|2021-10-04 04:30:00|1038.82|1037.32|1039.39|1037.89|1039.71|1038.21|1038.59|1037.09|0
1633322100000|2021-10-04 04:35:00|1039.41|1037.91|1040.22|1038.72|1040.28|1038.78|1039.3|1037.8|0
1633322400000|2021-10-04 04:40:00|1040.2|1038.7|1040.46|1038.96|1040.46|1038.96|1039.97|1038.47|0
1633322700000|2021-10-04 04:45:00|1040.52|1039.02|1041.02|1039.52|1041.68|1040.18|1040.52|1039.02|0
1633323000000|2021-10-04 04:50:00|1041.03|1039.53|1041.14|1039.64|1041.35|1039.85|1040.91|1039.41|0
1633323300000|2021-10-04 04:55:00|1041.15|1039.65|1041.26|1039.76|1041.68|1040.18|1040.96|1039.46|0
1633323600000|2021-10-04 05:00:00|1041.25|1039.75|1041.29|1039.79|1042.69|1041.19|1041.04|1039.54|0
1633323900000|2021-10-04 05:05:00|1041.3|1039.8|1041.88|1040.38|1041.89|1040.39|1040.91|1039.41|0
1633324200000|2021-10-04 05:10:00|1041.94|1040.44|1041.63|1040.13|1042.26|1040.76|1041.26|1039.76|0
1633324500000|2021-10-04 05:15:00|1041.65|1040.15|1041.72|1040.22|1041.9|1040.4|1041.51|1040.01|0
1633324800000|2021-10-04 05:20:00|1041.76|1040.26|1041.24|1039.74|1041.88|1040.38|1041.2|1039.7|0
1633325100000|2021-10-04 05:25:00|1041.25|1039.75|1041.9|1040.4|1042.08|1040.58|1041.25|1039.75|0
1633325400000|2021-10-04 05:30:00|1041.91|1040.41|1040.56|1039.06|1042|1040.5|1040.51|1039.01|0
1633325700000|2021-10-04 05:35:00|1040.54|1039.04|1040.26|1038.76|1040.78|1039.28|1040.21|1038.71|0
1633326000000|2021-10-04 05:40:00|1040.27|1038.77|1040.06|1038.56|1040.33|1038.83|1039.56|1038.06|0
1633326300000|2021-10-04 05:45:00|1040.05|1038.55|1039.89|1038.39|1040.17|1038.67|1038.88|1037.38|0
1633326600000|2021-10-04 05:50:00|1039.9|1038.4|1039.5|1038|1040.46|1038.96|1039.45|1037.95|0
1633326900000|2021-10-04 05:55:00|1039.52|1038.02|1038.85|1037.35|1039.68|1038.18|1038.23|1036.73|0
1633327200000|2021-10-04 06:00:00|1038.84|1037.34|1038.12|1036.62|1039.3|1037.8|1038.09|1036.59|0
1633327500000|2021-10-04 06:05:00|1038.14|1036.64|1037.28|1035.78|1038.17|1036.67|1037.09|1035.59|0
1633327800000|2021-10-04 06:10:00|1037.21|1035.71|1036.59|1035.09|1037.54|1036.04|1036.58|1035.08|0
1633328100000|2021-10-04 06:15:00|1036.61|1035.11|1035.18|1033.68|1036.72|1035.22|1034.92|1033.42|0
1633328400000|2021-10-04 06:20:00|1035.22|1033.72|1035.87|1034.37|1036.18|1034.68|1034.81|1033.31|0
1633328700000|2021-10-04 06:25:00|1035.85|1034.35|1037.72|1036.22|1037.72|1036.22|1035.64|1034.14|0
1633329000000|2021-10-04 06:30:00|1037.68|1036.18|1038.74|1037.24|1039.39|1037.89|1037.67|1036.17|0
1633329300000|2021-10-04 06:35:00|1038.77|1037.27|1038.42|1036.92|1039.38|1037.88|1038.3|1036.8|0
1633329600000|2021-10-04 06:40:00|1038.44|1036.94|1038.16|1036.66|1039.02|1037.52|1038.11|1036.61|0
1633329900000|2021-10-04 06:45:00|1038.14|1036.64|1036.6|1035.1|1038.31|1036.81|1036.49|1034.99|0
1633330200000|2021-10-04 06:50:00|1036.59|1035.09|1037.03|1035.53|1037.85|1036.35|1036.59|1035.09|0
1633330500000|2021-10-04 06:55:00|1037.02|1035.52|1037.22|1035.72|1037.22|1035.72|1036.21|1034.71|0
1633330800000|2021-10-04 07:00:00|1037.28|1035.78|1035.41|1033.91|1037.28|1035.78|1032.62|1031.12|39
1633331100000|2021-10-04 07:05:00|1035.71|1034.21|1041.02|1038.27|1041.02|1038.27|1035.62|1034.12|1
1633331400000|2021-10-04 07:10:00|1040.77|1038.52|1040.77|1039.52|1041.02|1040.02|1040.02|1038.52|7
1633331700000|2021-10-04 07:15:00|1040.52|1039.27|1038.77|1037.52|1041.02|1040.02|1038.77|1037.52|29
1633332000000|2021-10-04 07:20:00|1038.52|1037.77|1037.27|1036.02|1038.52|1037.77|1037.02|1035.77|5
1633332300000|2021-10-04 07:25:00|1037.02|1036.27|1035.52|1034.27|1037.52|1036.27|1035.27|1034.02|14
1633332600000|2021-10-04 07:30:00|1035.27|1034.02|1034.52|1033.27|1036.02|1035.02|1034.52|1033.27|6
1633332900000|2021-10-04 07:35:00|1034.27|1033.02|1036.02|1034.77|1036.02|1034.77|1034.27|1033.02|18
1633333200000|2021-10-04 07:40:00|1035.92|1034.67|1036.92|1035.67|1037.17|1035.92|1035.42|1034.17|2
1633333500000|2021-10-04 07:45:00|1036.67|1035.42|1039.67|1038.42|1039.92|1038.67|1036.17|1034.92|0
1633333800000|2021-10-04 07:50:00|1039.92|1038.67|1040.17|1038.92|1040.17|1038.92|1038.92|1037.67|3
1633334100000|2021-10-04 07:55:00|1040.42|1039.17|1039.67|1038.42|1040.42|1039.17|1038.92|1038.17|43
1633334400000|2021-10-04 08:00:00|1039.42|1038.17|1039.42|1038.17|1040.67|1039.42|1039.42|1038.17|0
1633334700000|2021-10-04 08:05:00|1039.17|1037.92|1039.67|1038.42|1040.17|1038.92|1039.17|1037.92|0
1633335000000|2021-10-04 08:10:00|1039.92|1038.67|1039.92|1038.92|1040.42|1039.17|1039.67|1038.67|1
1633335300000|2021-10-04 08:15:00|1039.67|1039.17|1040.17|1038.92|1040.67|1039.67|1039.42|1038.17|94
1633335600000|2021-10-04 08:20:00|1040.42|1039.17|1040.67|1039.42|1040.92|1040.17|1040.42|1039.17|6
1633335900000|2021-10-04 08:25:00|1040.42|1039.17|1040.67|1039.42|1041.67|1040.42|1040.17|1038.92|0
1633336200000|2021-10-04 08:30:00|1040.42|1039.17|1038.92|1037.67|1040.42|1039.17|1038.67|1037.42|0
1633336500000|2021-10-04 08:35:00|1038.67|1037.42|1038.17|1036.92|1039.17|1037.92|1037.92|1036.67|1
1633336800000|2021-10-04 08:40:00|1038.42|1037.17|1039.42|1038.17|1039.92|1038.67|1038.17|1036.92|2
1633337100000|2021-10-04 08:45:00|1039.17|1037.92|1039.42|1038.17|1039.67|1038.42|1038.42|1037.17|0
1633337400000|2021-10-04 08:50:00|1039.67|1038.42|1038.92|1037.92|1039.67|1038.42|1038.92|1037.67|0
1633337700000|2021-10-04 08:55:00|1038.67|1037.67|1040.17|1038.92|1040.17|1038.92|1038.67|1037.42|0
1633338000000|2021-10-04 09:00:00|1039.92|1038.67|1039.67|1038.67|1040.67|1039.42|1039.67|1038.42|0
1633338300000|2021-10-04 09:05:00|1039.92|1038.42|1040.17|1038.92|1040.17|1038.92|1039.42|1038.17|0
1633338600000|2021-10-04 09:10:00|1040.42|1039.17|1039.67|1038.67|1041.42|1039.92|1039.67|1038.67|0
1633338900000|2021-10-04 09:15:00|1039.42|1038.42|1039.67|1038.42|1040.17|1038.92|1039.17|1037.92|2
1633339200000|2021-10-04 09:20:00|1039.92|1038.67|1040.17|1038.92|1040.67|1039.42|1039.42|1038.17|1
1633339500000|2021-10-04 09:25:00|1040.42|1039.17|1041.17|1039.92|1041.42|1040.17|1040.42|1039.17|5
1633339800000|2021-10-04 09:30:00|1040.92|1039.67|1039.42|1038.17|1041.17|1039.92|1038.92|1037.67|0
1633340100000|2021-10-04 09:35:00|1039.17|1037.92|1039.67|1038.42|1039.67|1038.42|1038.42|1037.17|0
1633340400000|2021-10-04 09:40:00|1039.92|1038.67|1040.17|1038.92|1040.92|1039.67|1039.67|1038.42|0
1633340700000|2021-10-04 09:45:00|1040.42|1039.17|1040.67|1039.42|1040.67|1039.42|1039.42|1038.42|0
1633341000000|2021-10-04 09:50:00|1040.42|1039.17|1038.92|1037.67|1040.92|1039.67|1038.92|1037.67|2
1633341300000|2021-10-04 09:55:00|1039.17|1037.92|1038.67|1037.42|1039.17|1037.92|1038.17|1036.92|0
1633341600000|2021-10-04 10:00:00|1038.92|1037.67|1039.42|1038.17|1039.67|1038.67|1038.92|1037.67|0
1633341900000|2021-10-04 10:05:00|1039.17|1037.92|1039.67|1038.42|1039.92|1038.67|1039.17|1037.92|0
1633342200000|2021-10-04 10:10:00|1039.92|1038.67|1039.42|1038.17|1040.17|1038.92|1039.42|1038.17|2
1633342500000|2021-10-04 10:15:00|1039.17|1037.92|1038.42|1037.17|1039.17|1038.17|1038.42|1037.17|0
1633342800000|2021-10-04 10:20:00|1038.17|1037.42|1038.42|1037.67|1038.92|1037.67|1038.17|1037.42|0
1633343100000|2021-10-04 10:25:00|1038.67|1037.17|1039.42|1038.17|1039.42|1038.17|1038.42|1037.17|1
1633343400000|2021-10-04 10:30:00|1039.17|1037.92|1039.42|1038.17|1039.67|1038.42|1039.17|1037.92|0
1633343700000|2021-10-04 10:35:00|1039.17|1037.92|1038.67|1037.42|1039.17|1037.92|1038.42|1037.17|0
1633344000000|2021-10-04 10:40:00|1038.42|1037.17|1037.92|1036.92|1038.42|1037.17|1037.67|1036.42|0
1633344300000|2021-10-04 10:45:00|1038.17|1036.67|1038.67|1037.42|1038.67|1037.42|1037.92|1036.67|0
1633344600000|2021-10-04 10:50:00|1038.42|1037.17|1038.67|1037.42|1038.67|1037.42|1038.17|1036.92|0
1633344900000|2021-10-04 10:55:00|1038.92|1037.67|1039.17|1037.92|1039.42|1038.17|1038.92|1037.67|0
1633345200000|2021-10-04 11:00:00|1039.42|1038.17|1037.92|1036.67|1039.42|1038.17|1037.92|1036.67|0
1633345500000|2021-10-04 11:05:00|1038.17|1036.92|1037.42|1036.17|1038.17|1036.92|1036.92|1035.92|0
1633345800000|2021-10-04 11:10:00|1037.67|1035.92|1037.17|1035.92|1037.67|1036.42|1037.17|1035.92|8
1633346100000|2021-10-04 11:15:00|1036.92|1035.67|1038.42|1037.17|1038.42|1037.42|1036.92|1035.67|0
1633346400000|2021-10-04 11:20:00|1038.67|1037.42|1038.42|1037.17|1038.67|1037.42|1037.92|1036.67|0
1633346700000|2021-10-04 11:25:00|1038.67|1037.42|1039.17|1037.92|1039.17|1037.92|1038.42|1037.17|0
1633347000000|2021-10-04 11:30:00|1038.92|1037.67|1038.67|1037.67|1039.17|1037.92|1038.67|1037.42|0
1633347300000|2021-10-04 11:35:00|1038.92|1037.42|1039.42|1038.17|1039.42|1038.17|1038.67|1037.42|0
1633347600000|2021-10-04 11:40:00|1039.18|1037.93|1038.93|1037.68|1039.43|1038.18|1038.93|1037.68|0
1633347900000|2021-10-04 11:45:00|1038.68|1037.43|1037.68|1036.43|1038.68|1037.43|1037.68|1036.43|1
1633348200000|2021-10-04 11:50:00|1037.93|1036.68|1037.93|1036.68|1038.18|1036.93|1037.68|1036.43|0
1633348500000|2021-10-04 11:55:00|1037.68|1036.43|1037.93|1036.68|1038.18|1036.93|1037.68|1036.43|0
1633348800000|2021-10-04 12:00:00|1038.18|1036.93|1038.93|1037.68|1038.93|1037.68|1037.93|1036.68|0
1633349100000|2021-10-04 12:05:00|1039.18|1037.93|1039.18|1037.93|1039.43|1038.18|1038.68|1037.43|1
1633349400000|2021-10-04 12:10:00|1038.93|1037.68|1040.18|1038.93|1040.18|1038.93|1038.93|1037.68|2
1633349700000|2021-10-04 12:15:00|1040.43|1039.18|1039.43|1038.18|1040.43|1039.18|1039.43|1038.18|2
1633350000000|2021-10-04 12:20:00|1039.18|1037.93|1039.43|1038.18|1039.43|1038.18|1038.93|1037.68|0
1633350300000|2021-10-04 12:25:00|1039.68|1038.43|1039.68|1038.43|1039.68|1038.43|1039.18|1037.93|0
1633350600000|2021-10-04 12:30:00|1039.93|1038.68|1039.68|1038.43|1039.93|1038.68|1039.68|1038.43|0
1633350900000|2021-10-04 12:35:00|1039.93|1038.68|1040.18|1039.18|1040.43|1039.18|1039.93|1038.68|2
1633351200000|2021-10-04 12:40:00|1040.43|1039.43|1040.43|1039.18|1040.43|1039.43|1039.93|1038.68|1
1633351500000|2021-10-04 12:45:00|1040.68|1039.43|1040.68|1039.43|1040.93|1039.68|1040.18|1039.18|6
1633351800000|2021-10-04 12:50:00|1040.93|1039.68|1042.68|1041.43|1042.68|1041.68|1040.93|1039.68|10
1633352100000|2021-10-04 12:55:00|1042.93|1041.68|1042.43|1041.43|1043.18|1041.93|1042.43|1041.18|1
1633352400000|2021-10-04 13:00:00|1042.68|1041.68|1043.68|1042.68|1043.68|1042.68|1042.68|1041.68|57
1633352700000|2021-10-04 13:05:00|1043.43|1042.43|1043.18|1041.93|1043.93|1042.93|1043.18|1041.93|76
1633353000000|2021-10-04 13:10:00|1043.43|1042.18|1043.68|1042.43|1043.68|1042.68|1042.93|1041.68|9
1633353300000|2021-10-04 13:15:00|1043.43|1042.18|1043.18|1041.93|1043.93|1042.68|1042.93|1041.68|9
1633353600000|2021-10-04 13:20:00|1043.43|1042.18|1043.18|1041.93|1043.43|1042.43|1043.18|1041.93|0
1633353900000|2021-10-04 13:25:00|1042.93|1042.18|1042.93|1041.93|1043.43|1042.18|1042.93|1041.68|0
1633354200000|2021-10-04 13:30:00|1043.43|1041.68|1042.68|1041.43|1043.93|1042.68|1042.43|1041.18|74
1633354500000|2021-10-04 13:35:00|1042.43|1041.68|1043.18|1041.93|1043.43|1042.18|1041.93|1040.93|8
1633354800000|2021-10-04 13:40:00|1042.93|1042.18|1043.18|1041.93|1043.43|1042.68|1041.93|1040.93|6
1633355100000|2021-10-04 13:45:00|1043.43|1042.18|1044.43|1043.18|1045.18|1044.18|1042.68|1041.93|31
1633355400000|2021-10-04 13:50:00|1044.18|1042.68|1044.68|1043.68|1044.68|1043.68|1043.18|1041.93|8
1633355700000|2021-10-04 13:55:00|1045.18|1043.43|1045.43|1043.18|1045.43|1044.18|1044.43|1043.18|56
1633356000000|2021-10-04 14:00:00|1045.18|1042.93|1042.93|1041.93|1045.43|1043.93|1042.93|1041.93|92
1633356300000|2021-10-04 14:05:00|1043.18|1042.18|1043.18|1042.18|1043.18|1042.43|1042.68|1041.43|68
1633356600000|2021-10-04 14:10:00|1042.93|1042.43|1042.68|1041.93|1043.68|1042.93|1042.68|1041.43|82
1633356900000|2021-10-04 14:15:00|1042.43|1041.68|1041.11|1039.61|1043.18|1042.18|1040.99|1039.49|216
1633357200000|2021-10-04 14:20:00|1041.13|1039.63|1039.27|1037.77|1041.57|1040.07|1039.25|1037.75|0
1633357500000|2021-10-04 14:25:00|1039.19|1037.69|1038.78|1037.28|1039.57|1038.07|1037.83|1036.33|0
1633357800000|2021-10-04 14:30:00|1038.73|1037.23|1037|1035.5|1038.73|1037.23|1037|1035.5|0
1633358100000|2021-10-04 14:35:00|1036.95|1035.45|1035.2|1033.7|1036.97|1035.47|1034.15|1032.65|168
1633358400000|2021-10-04 14:40:00|1035.22|1033.72|1037.68|1036.18|1037.68|1036.18|1034.88|1033.38|0
1633358700000|2021-10-04 14:45:00|1037.66|1036.16|1036.18|1034.68|1037.66|1036.16|1036.16|1034.66|0
1633359000000|2021-10-04 14:50:00|1036.16|1034.66|1033.92|1032.42|1036.34|1034.84|1033.88|1032.38|794
1633359300000|2021-10-04 14:55:00|1033.94|1032.44|1035.63|1034.13|1036.01|1034.51|1033.82|1032.32|0
1633359600000|2021-10-04 15:00:00|1035.61|1034.11|1034.61|1033.11|1035.61|1034.11|1033.76|1032.26|0
1633359900000|2021-10-04 15:05:00|1034.65|1033.15|1035.19|1033.69|1035.83|1034.33|1033.82|1032.32|0
1633360200000|2021-10-04 15:10:00|1035.17|1033.67|1036.27|1034.77|1036.52|1035.02|1034.77|1033.27|0
1633360500000|2021-10-04 15:15:00|1036.25|1034.75|1036.34|1034.84|1036.9|1035.4|1035.18|1033.68|0
1633360800000|2021-10-04 15:20:00|1036.32|1034.82|1034.71|1033.21|1036.56|1035.06|1034.49|1032.99|0
1633361100000|2021-10-04 15:25:00|1034.73|1033.23|1035.11|1033.61|1036.07|1034.57|1034.34|1032.84|0
1633361400000|2021-10-04 15:30:00|1035.2|1033.7|1033.83|1032.33|1035.55|1034.05|1033.6|1032.1|0
1633361700000|2021-10-04 15:35:00|1034.01|1032.51|1032.76|1031.26|1034.09|1032.59|1032.74|1031.24|0
1633362000000|2021-10-04 15:40:00|1032.67|1031.17|1034|1032.5|1034.21|1032.71|1032.62|1031.12|0
1633362300000|2021-10-04 15:45:00|1034.01|1032.51|1034.41|1032.91|1034.75|1033.25|1033.71|1032.21|0
1633362600000|2021-10-04 15:50:00|1034.45|1032.95|1035.67|1034.17|1035.67|1034.17|1033.95|1032.45|0
1633362900000|2021-10-04 15:55:00|1035.65|1034.15|1036.58|1035.08|1037|1035.5|1034.93|1033.43|0
1633363200000|2021-10-04 16:00:00|1036.56|1035.06|1035.74|1034.24|1036.74|1035.24|1035.74|1034.24|0
1633363500000|2021-10-04 16:05:00|1035.76|1034.26|1036.69|1035.19|1036.92|1035.42|1035.63|1034.13|0
1633363800000|2021-10-04 16:10:00|1036.7|1035.2|1036.2|1034.7|1036.7|1035.2|1035.78|1034.28|0
1633364100000|2021-10-04 16:15:00|1036.18|1034.68|1036.02|1034.52|1036.5|1035|1035.74|1034.24|0
1633364400000|2021-10-04 16:20:00|1036|1034.5|1034.5|1033|1036.04|1034.54|1034.5|1033|0
1633364700000|2021-10-04 16:25:00|1034.46|1032.96|1034.55|1033.05|1035.09|1033.59|1034.12|1032.62|0
1633365000000|2021-10-04 16:30:00|1034.56|1033.06|1035.79|1034.29|1035.9|1034.4|1034.51|1033.01|0
1633365300000|2021-10-04 16:35:00|1035.77|1034.27|1034.77|1033.27|1035.81|1034.31|1034.53|1033.03|0
1633365600000|2021-10-04 16:40:00|1034.79|1033.29|1033.54|1032.04|1034.79|1033.29|1033.44|1031.94|0
1633365900000|2021-10-04 16:45:00|1033.52|1032.02|1034.46|1032.96|1034.46|1032.96|1033.28|1031.78|0
1633366200000|2021-10-04 16:50:00|1034.44|1032.94|1034.81|1033.31|1034.91|1033.41|1033.36|1031.86|0
1633366500000|2021-10-04 16:55:00|1034.79|1033.29|1034.4|1032.9|1035.4|1033.9|1034.4|1032.9|0
1633366800000|2021-10-04 17:00:00|1034.36|1032.86|1033.2|1031.7|1034.75|1033.25|1033.15|1031.65|0
1633367100000|2021-10-04 17:05:00|1033.22|1031.72|1035.31|1033.81|1035.59|1034.09|1033.08|1031.58|0
1633367400000|2021-10-04 17:10:00|1035.33|1033.83|1036.13|1034.63|1036.34|1034.84|1035.12|1033.62|0
1633367700000|2021-10-04 17:15:00|1036.15|1034.65|1035.11|1033.61|1036.15|1034.65|1034.98|1033.48|0
1633368000000|2021-10-04 17:20:00|1035.13|1033.63|1035.39|1033.89|1035.64|1034.14|1034.51|1033.01|0
1633368300000|2021-10-04 17:25:00|1035.38|1033.88|1034.43|1032.93|1035.5|1034|1034.32|1032.82|0
1633368600000|2021-10-04 17:30:00|1034.39|1032.89|1035.53|1034.03|1035.53|1034.03|1034.35|1032.85|0
1633368900000|2021-10-04 17:35:00|1035.44|1033.94|1035.86|1034.36|1035.92|1034.42|1034.99|1033.49|0
1633369200000|2021-10-04 17:40:00|1035.84|1034.34|1035.39|1033.89|1035.88|1034.38|1034.79|1033.29|0
1633369500000|2021-10-04 17:45:00|1035.34|1033.84|1035.74|1034.24|1035.88|1034.38|1034.88|1033.38|0
1633369800000|2021-10-04 17:50:00|1035.76|1034.26|1035.18|1033.68|1036.03|1034.53|1034.92|1033.42|0
1633370100000|2021-10-04 17:55:00|1035.14|1033.64|1034.83|1033.33|1035.22|1033.72|1034.64|1033.14|0
1633370400000|2021-10-04 18:00:00|1034.84|1033.34|1035.52|1034.02|1036.27|1034.77|1034.7|1033.2|0
1633370700000|2021-10-04 18:05:00|1035.53|1034.03|1036.2|1034.7|1036.6|1035.1|1035.18|1033.68|0
1633371000000|2021-10-04 18:10:00|1036.18|1034.68|1034.97|1033.47|1036.44|1034.94|1034.71|1033.21|0
1633371300000|2021-10-04 18:15:00|1034.99|1033.49|1035.99|1034.49|1036.01|1034.51|1034.95|1033.45|0
1633371600000|2021-10-04 18:20:00|1035.95|1034.45|1036.18|1034.68|1036.91|1035.41|1035.64|1034.14|0
1633371900000|2021-10-04 18:25:00|1036.17|1034.67|1035.48|1033.98|1036.17|1034.67|1035.29|1033.79|0
1633372200000|2021-10-04 18:30:00|1035.46|1033.96|1035.29|1033.79|1035.88|1034.38|1034.78|1033.28|0
1633372500000|2021-10-04 18:35:00|1035.27|1033.77|1035.6|1034.1|1036.01|1034.51|1034.81|1033.31|0
1633372800000|2021-10-04 18:40:00|1035.59|1034.09|1036.09|1034.59|1036.18|1034.68|1035.27|1033.77|0
1633373100000|2021-10-04 18:45:00|1036.13|1034.63|1036.82|1035.32|1036.93|1035.43|1036.01|1034.51|0
1633373400000|2021-10-04 18:50:00|1036.84|1035.34|1036.36|1034.86|1036.91|1035.41|1035.8|1034.3|0
1633373700000|2021-10-04 18:55:00|1036.38|1034.88|1036.26|1034.76|1036.59|1035.09|1035.94|1034.44|0
1633374000000|2021-10-04 19:00:00|1036.28|1034.78|1037.56|1036.06|1037.62|1036.12|1036.06|1034.56|0
1633374300000|2021-10-04 19:05:00|1037.6|1036.1|1037.05|1035.55|1037.92|1036.42|1036.91|1035.41|0
1633374600000|2021-10-04 19:10:00|1037.03|1035.53|1036.48|1034.98|1037.05|1035.55|1036.13|1034.63|0
1633374900000|2021-10-04 19:15:00|1036.47|1034.97|1035.64|1034.14|1037.08|1035.58|1035.62|1034.12|0
1633375200000|2021-10-04 19:20:00|1035.65|1034.15|1035.32|1033.82|1035.81|1034.31|1034.91|1033.41|0
1633375500000|2021-10-04 19:25:00|1035.3|1033.8|1035.58|1034.08|1035.94|1034.44|1035.02|1033.52|0
1633375800000|2021-10-04 19:30:00|1035.56|1034.06|1036.51|1035.01|1036.81|1035.31|1035.3|1033.8|0
1633376100000|2021-10-04 19:35:00|1036.48|1034.98|1035.05|1033.55|1036.53|1035.03|1035.01|1033.51|0
1633376400000|2021-10-04 19:40:00|1035.04|1033.54|1037.17|1035.67|1037.58|1036.08|1035.04|1033.54|0
1633376700000|2021-10-04 19:45:00|1037.26|1035.76|1036.84|1035.34|1037.72|1036.22|1036.82|1035.32|0
1633377000000|2021-10-04 19:50:00|1036.71|1035.21|1035.34|1033.84|1036.71|1035.21|1035.04|1033.54|0
1633377300000|2021-10-04 19:55:00|1035.35|1033.85|1037.35|1035.85|1037.71|1036.21|1035.35|1033.85|0
1633377600000|2021-10-04 20:00:00|1037.74|1036.24|1037.96|1036.46|1038.29|1036.79|1037.61|1036.11|0
1633377900000|2021-10-04 20:05:00|1037.97|1036.47|1038.45|1036.95|1038.56|1037.06|1037.96|1036.46|0
1633378200000|2021-10-04 20:10:00|1038.44|1036.94|1038.12|1036.62|1038.44|1036.94|1037.97|1036.47|0
1633378500000|2021-10-04 20:15:00|1038.13|1036.63|1038.01|1036.51|1038.28|1036.78|1038.01|1036.51|0
1633378800000|2021-10-04 20:20:00|1037.99|1036.49|1038.01|1036.51|1038.12|1036.62|1037.97|1036.47|0
1633379100000|2021-10-04 20:25:00|1038.02|1036.52|1037.97|1036.47|1038.03|1036.53|1037.91|1036.41|0
1633379400000|2021-10-04 20:30:00|1037.96|1036.46|1037.59|1036.09|1037.96|1036.46|1037.21|1035.71|0
1633379700000|2021-10-04 20:35:00|1037.62|1036.12|1037.82|1036.32|1038.01|1036.51|1037.62|1036.12|0
1633380000000|2021-10-04 20:40:00|1037.83|1036.33|1038.18|1036.68|1038.22|1036.72|1037.8|1036.3|0
1633380300000|2021-10-04 20:45:00|1038.17|1036.67|1038.33|1036.83|1038.45|1036.95|1038.01|1036.51|0
1633380600000|2021-10-04 20:50:00|1038.34|1036.84|1038.18|1036.68|1038.45|1036.95|1038.18|1036.68|0
1633380900000|2021-10-04 20:55:00|1038.19|1036.69|1038.09|1036.59|1038.22|1036.72|1038.07|1036.57|0
1633381200000|2021-10-04 21:00:00|1038.04|1036.54|1038.09|1036.59|1038.09|1036.59|1037.95|1036.45|0
1633381500000|2021-10-04 21:05:00|1038.11|1036.61|1038.11|1036.61|1038.15|1036.65|1038.08|1036.58|0
1633381800000|2021-10-04 21:10:00|1038.09|1036.59|1038.06|1036.56|1038.11|1036.61|1038.04|1036.54|0
1633382100000|2021-10-04 21:15:00|1038.04|1036.54|1038.01|1036.51|1038.04|1036.54|1038.01|1036.51|0
1633382400000|2021-10-04 21:20:00|1037.99|1036.49|1037.83|1036.33|1038.01|1036.51|1037.81|1036.31|0
1633382700000|2021-10-04 21:25:00|1037.85|1036.35|1037.75|1036.25|1037.85|1036.35|1037.75|1036.25|0
1633383000000|2021-10-04 21:30:00|1037.76|1036.26|1037.76|1036.26|1037.76|1036.26|1037.75|1036.25|0
1633383300000|2021-10-04 21:35:00|1037.75|1036.25|1037.75|1036.25|1037.78|1036.28|1037.73|1036.23|0
1633383600000|2021-10-04 21:40:00|1037.78|1036.28|1037.76|1036.26|1037.8|1036.3|1037.76|1036.26|0
1633383900000|2021-10-04 21:45:00|1037.78|1036.28|1037.85|1036.35|1037.85|1036.35|1037.76|1036.26|0
1633384200000|2021-10-04 21:50:00|1037.87|1036.37|1037.64|1036.14|1037.87|1036.37|1037.62|1036.12|0
1633384500000|2021-10-04 21:55:00|1037.66|1036.16|1037.66|1036.16|1037.73|1036.23|1037.61|1036.11|0
1633384800000|2021-10-04 22:00:00|1037.71|1036.21|1037.77|1036.27|1038.46|1036.96|1037.66|1036.16|0
1633385100000|2021-10-04 22:05:00|1037.79|1036.29|1037.93|1036.43|1037.93|1036.43|1037.66|1036.16|0
1633385400000|2021-10-04 22:10:00|1037.94|1036.44|1038.25|1036.75|1038.31|1036.81|1037.93|1036.43|0
1633385700000|2021-10-04 22:15:00|1038.27|1036.77|1038.21|1036.71|1038.36|1036.86|1038.1|1036.6|0
1633386000000|2021-10-04 22:20:00|1038.22|1036.72|1038.14|1036.64|1038.31|1036.81|1038.14|1036.64|0
1633386300000|2021-10-04 22:25:00|1038.15|1036.65|1038.42|1036.92|1038.52|1037.02|1038.14|1036.64|0
1633386600000|2021-10-04 22:30:00|1038.43|1036.93|1038.79|1037.29|1038.79|1037.29|1038.42|1036.92|0
1633386900000|2021-10-04 22:35:00|1038.73|1037.23|1038.79|1037.29|1038.79|1037.29|1038.73|1037.23|0
1633387200000|2021-10-04 22:40:00|1038.81|1037.31|1038.9|1037.4|1039|1037.5|1038.81|1037.31|0
1633387500000|2021-10-04 22:45:00|1038.89|1037.39|1038.73|1037.23|1038.9|1037.4|1038.63|1037.13|0
1633387800000|2021-10-04 22:50:00|1038.71|1037.21|1038.52|1037.02|1038.79|1037.29|1038.46|1036.96|0
1633388100000|2021-10-04 22:55:00|1038.51|1037.01|1038.79|1037.29|1038.84|1037.34|1038.46|1036.96|0
1633388400000|2021-10-04 23:00:00|1038.8|1037.3|1038.9|1037.4|1039|1037.5|1038.8|1037.3|0
1633388700000|2021-10-04 23:05:00|1038.92|1037.42|1038.58|1037.08|1038.96|1037.46|1038.46|1036.96|0
1633389000000|2021-10-04 23:10:00|1038.57|1037.07|1038.9|1037.4|1039|1037.5|1038.52|1037.02|0
1633389300000|2021-10-04 23:15:00|1038.91|1037.41|1038.1|1036.6|1038.96|1037.46|1037.93|1036.43|0
1633389600000|2021-10-04 23:20:00|1038.09|1036.59|1038.21|1036.71|1038.31|1036.81|1037.77|1036.27|0
1633389900000|2021-10-04 23:25:00|1038.22|1036.72|1037.97|1036.47|1038.25|1036.75|1037.97|1036.47|0
1633390200000|2021-10-04 23:30:00|1037.93|1036.43|1037.77|1036.27|1038.06|1036.56|1037.28|1035.78|0
1633390500000|2021-10-04 23:35:00|1037.76|1036.26|1037.98|1036.48|1038.14|1036.64|1037.72|1036.22|0
1633390800000|2021-10-04 23:40:00|1037.96|1036.46|1037.77|1036.27|1037.96|1036.46|1036.97|1035.47|0
1633391100000|2021-10-04 23:45:00|1037.76|1036.26|1037.83|1036.33|1038.04|1036.54|1037.62|1036.12|0
1633391400000|2021-10-04 23:50:00|1037.84|1036.34|1037.72|1036.22|1038.31|1036.81|1037.62|1036.12|0
1633391700000|2021-10-04 23:55:00|1037.71|1036.21|1037.62|1036.12|1037.91|1036.41|1037.24|1035.74|0
1633392000000|2021-10-05 00:00:00|1037.63|1036.13|1037.66|1036.16|1038.1|1036.6|1037.07|1035.57|0
1633392300000|2021-10-05 00:05:00|1037.67|1036.17|1037.39|1035.89|1037.72|1036.22|1036.7|1035.2|0
1633392600000|2021-10-05 00:10:00|1037.4|1035.9|1037.12|1035.62|1037.5|1036|1036.99|1035.49|0
1633392900000|2021-10-05 00:15:00|1037.11|1035.61|1036.44|1034.94|1037.98|1036.48|1036.23|1034.73|0
1633393200000|2021-10-05 00:20:00|1036.5|1035|1036.18|1034.68|1036.61|1035.11|1035.75|1034.25|0
1633393500000|2021-10-05 00:25:00|1036.17|1034.67|1036.44|1034.94|1036.72|1035.22|1035.96|1034.46|0
1633393800000|2021-10-05 00:30:00|1036.45|1034.95|1035.43|1033.93|1036.49|1034.99|1035.31|1033.81|0
1633394100000|2021-10-05 00:35:00|1035.42|1033.92|1035.46|1033.96|1035.69|1034.19|1035.31|1033.81|0
1633394400000|2021-10-05 00:40:00|1035.44|1033.94|1034.41|1032.91|1035.44|1033.94|1034.41|1032.91|0
1633394700000|2021-10-05 00:45:00|1034.36|1032.86|1034.07|1032.57|1034.46|1032.96|1034.01|1032.51|0
1633395000000|2021-10-05 00:50:00|1034.05|1032.55|1034.44|1032.94|1034.71|1033.21|1033.76|1032.26|0
1633395300000|2021-10-05 00:55:00|1034.42|1032.92|1033.66|1032.16|1034.42|1032.92|1033.65|1032.15|0
1633395600000|2021-10-05 01:00:00|1033.63|1032.13|1034.13|1032.63|1034.57|1033.07|1033.55|1032.05|0
1633395900000|2021-10-05 01:05:00|1034.14|1032.64|1033.18|1031.68|1034.18|1032.68|1032.73|1031.23|0
1633396200000|2021-10-05 01:10:00|1033.17|1031.67|1032.91|1031.41|1033.42|1031.92|1032.79|1031.29|0
1633396500000|2021-10-05 01:15:00|1032.93|1031.43|1032.57|1031.07|1033.24|1031.74|1032.45|1030.95|0
1633396800000|2021-10-05 01:20:00|1032.56|1031.06|1032.34|1030.84|1032.88|1031.38|1032.03|1030.53|0
1633397100000|2021-10-05 01:25:00|1032.35|1030.85|1032.42|1030.92|1032.62|1031.12|1032.3|1030.8|0
1633397400000|2021-10-05 01:30:00|1032.38|1030.88|1032.78|1031.28|1032.78|1031.28|1031.9|1030.4|0
1633397700000|2021-10-05 01:35:00|1032.76|1031.26|1033.16|1031.66|1033.38|1031.88|1032.3|1030.8|0
1633398000000|2021-10-05 01:40:00|1033.14|1031.64|1033.67|1032.17|1034.51|1033.01|1033.05|1031.55|0
1633398300000|2021-10-05 01:45:00|1033.69|1032.19|1034.25|1032.75|1034.44|1032.94|1033.69|1032.19|0
1633398600000|2021-10-05 01:50:00|1034.28|1032.78|1035.26|1033.76|1035.81|1034.31|1034.28|1032.78|0
1633398900000|2021-10-05 01:55:00|1035.28|1033.78|1034.94|1033.44|1036.01|1034.51|1034.66|1033.16|0
1633399200000|2021-10-05 02:00:00|1034.93|1033.43|1035.38|1033.88|1035.38|1033.88|1034.43|1032.93|0
1633399500000|2021-10-05 02:05:00|1035.4|1033.9|1035.06|1033.56|1036.35|1034.85|1035.06|1033.56|0
1633399800000|2021-10-05 02:10:00|1035.02|1033.52|1035.28|1033.78|1035.58|1034.08|1034.94|1033.44|0
1633400100000|2021-10-05 02:15:00|1035.27|1033.77|1035.17|1033.67|1035.45|1033.95|1034.96|1033.46|0
1633400400000|2021-10-05 02:20:00|1035.18|1033.68|1034.67|1033.17|1035.71|1034.21|1034.61|1033.11|0
1633400700000|2021-10-05 02:25:00|1034.65|1033.15|1035.95|1034.45|1036.01|1034.51|1034.57|1033.07|0
1633401000000|2021-10-05 02:30:00|1035.94|1034.44|1036.25|1034.75|1036.95|1035.45|1035.9|1034.4|0
1633401300000|2021-10-05 02:35:00|1036.24|1034.74|1037.31|1035.81|1037.4|1035.9|1036.2|1034.7|0
1633401600000|2021-10-05 02:40:00|1037.4|1035.9|1037.04|1035.54|1037.4|1035.9|1036.81|1035.31|0
1633401900000|2021-10-05 02:45:00|1037.05|1035.55|1037.77|1036.27|1038.07|1036.57|1037.01|1035.51|0
1633402200000|2021-10-05 02:50:00|1037.81|1036.31|1037.69|1036.19|1037.98|1036.48|1037.49|1035.99|0
1633402500000|2021-10-05 02:55:00|1037.65|1036.15|1037.69|1036.19|1037.76|1036.26|1037.16|1035.66|0
1633402800000|2021-10-05 03:00:00|1037.7|1036.2|1037.85|1036.35|1038.62|1037.12|1037.58|1036.08|0
1633403100000|2021-10-05 03:05:00|1037.86|1036.36|1037.9|1036.4|1038.12|1036.62|1037.54|1036.04|0
1633403400000|2021-10-05 03:10:00|1037.91|1036.41|1038.23|1036.73|1038.55|1037.05|1037.75|1036.25|0
1633403700000|2021-10-05 03:15:00|1038.24|1036.74|1037.87|1036.37|1038.33|1036.83|1037.71|1036.21|0
1633404000000|2021-10-05 03:20:00|1037.86|1036.36|1038.27|1036.77|1038.27|1036.77|1037.77|1036.27|0
1633404300000|2021-10-05 03:25:00|1038.26|1036.76|1037.99|1036.49|1038.53|1037.03|1037.93|1036.43|0
1633404600000|2021-10-05 03:30:00|1038|1036.5|1036.31|1034.81|1038|1036.5|1036.3|1034.8|0
1633404900000|2021-10-05 03:35:00|1036.35|1034.85|1038.87|1037.37|1038.87|1037.37|1036.34|1034.84|0
1633405200000|2021-10-05 03:40:00|1038.86|1037.36|1038.59|1037.09|1038.91|1037.41|1038.32|1036.82|0
1633405500000|2021-10-05 03:45:00|1038.58|1037.08|1038.86|1037.36|1038.86|1037.36|1037.88|1036.38|0
1633405800000|2021-10-05 03:50:00|1038.87|1037.37|1039.09|1037.59|1039.3|1037.8|1038.82|1037.32|0
1633406100000|2021-10-05 03:55:00|1039.11|1037.61|1039.14|1037.64|1039.26|1037.76|1038.82|1037.32|0
1633406400000|2021-10-05 04:00:00|1039.18|1037.68|1038.75|1037.25|1039.24|1037.74|1038.64|1037.14|0
1633406700000|2021-10-05 04:05:00|1038.77|1037.27|1038.77|1037.27|1039.14|1037.64|1038.61|1037.11|0
1633407000000|2021-10-05 04:10:00|1038.78|1037.28|1038.34|1036.84|1038.92|1037.42|1038.29|1036.79|0
1633407300000|2021-10-05 04:15:00|1038.36|1036.86|1038.51|1037.01|1038.82|1037.32|1038.33|1036.83|0
1633407600000|2021-10-05 04:20:00|1038.52|1037.02|1038.46|1036.96|1038.66|1037.16|1038.08|1036.58|0
1633407900000|2021-10-05 04:25:00|1038.44|1036.94|1037.56|1036.06|1038.44|1036.94|1037.5|1036|0
1633408200000|2021-10-05 04:30:00|1037.55|1036.05|1037.07|1035.57|1037.56|1036.06|1037.01|1035.51|0
1633408500000|2021-10-05 04:35:00|1037.13|1035.63|1037.05|1035.55|1037.46|1035.96|1037.03|1035.53|0
1633408800000|2021-10-05 04:40:00|1037.04|1035.54|1037.3|1035.8|1037.35|1035.85|1036.91|1035.41|0
1633409100000|2021-10-05 04:45:00|1037.36|1035.86|1037.77|1036.27|1038.37|1036.87|1037.26|1035.76|0
1633409400000|2021-10-05 04:50:00|1037.75|1036.25|1037.54|1036.04|1038|1036.5|1037.32|1035.82|0
1633409700000|2021-10-05 04:55:00|1037.52|1036.02|1037.9|1036.4|1038|1036.5|1037.42|1035.92|0
1633410000000|2021-10-05 05:00:00|1037.84|1036.34|1038.02|1036.52|1038.53|1037.03|1037.68|1036.18|0
1633410300000|2021-10-05 05:05:00|1038.01|1036.51|1038.05|1036.55|1038.44|1036.94|1037.44|1035.94|0
1633410600000|2021-10-05 05:10:00|1038.04|1036.54|1037.3|1035.8|1038.22|1036.72|1037.25|1035.75|0
1633410900000|2021-10-05 05:15:00|1037.31|1035.81|1037.64|1036.14|1037.77|1036.27|1037.16|1035.66|0
1633411200000|2021-10-05 05:20:00|1037.65|1036.15|1037.95|1036.45|1038.13|1036.63|1037.54|1036.04|0
1633411500000|2021-10-05 05:25:00|1037.94|1036.44|1038.44|1036.94|1038.45|1036.95|1037.69|1036.19|0
1633411800000|2021-10-05 05:30:00|1038.45|1036.95|1037.46|1035.96|1038.49|1036.99|1037.35|1035.85|0
1633412100000|2021-10-05 05:35:00|1037.45|1035.95|1037.92|1036.42|1038.04|1036.54|1037.27|1035.77|0
1633412400000|2021-10-05 05:40:00|1037.9|1036.4|1037.22|1035.72|1037.9|1036.4|1037.21|1035.71|0
1633412700000|2021-10-05 05:45:00|1037.25|1035.75|1037.89|1036.39|1038.09|1036.59|1037.21|1035.71|0
1633413000000|2021-10-05 05:50:00|1037.88|1036.38|1037.58|1036.08|1038.04|1036.54|1037.25|1035.75|0
1633413300000|2021-10-05 05:55:00|1037.57|1036.07|1037.74|1036.24|1037.75|1036.25|1037.02|1035.52|0
1633413600000|2021-10-05 06:00:00|1037.75|1036.25|1038.82|1037.32|1039.15|1037.65|1037.16|1035.66|0
1633413900000|2021-10-05 06:05:00|1038.72|1037.22|1036.85|1035.35|1038.86|1037.36|1036.76|1035.26|0
1633414200000|2021-10-05 06:10:00|1036.82|1035.32|1036.43|1034.93|1037.11|1035.61|1036.3|1034.8|0
1633414500000|2021-10-05 06:15:00|1036.42|1034.92|1035.67|1034.17|1036.57|1035.07|1035.32|1033.82|0
1633414800000|2021-10-05 06:20:00|1035.66|1034.16|1036.76|1035.26|1036.95|1035.45|1035.66|1034.16|0
1633415100000|2021-10-05 06:25:00|1036.77|1035.27|1037.67|1036.17|1037.99|1036.49|1036.76|1035.26|0
1633415400000|2021-10-05 06:30:00|1037.66|1036.16|1036.82|1035.32|1037.71|1036.21|1036.82|1035.32|0
1633415700000|2021-10-05 06:35:00|1036.81|1035.31|1037.03|1035.53|1037.18|1035.68|1036.44|1034.94|0
1633416000000|2021-10-05 06:40:00|1037.04|1035.54|1037.6|1036.1|1037.78|1036.28|1037.04|1035.54|0
1633416300000|2021-10-05 06:45:00|1037.61|1036.11|1037.39|1035.89|1037.98|1036.48|1037.34|1035.84|0
1633416600000|2021-10-05 06:50:00|1037.4|1035.9|1037.67|1036.17|1038.01|1036.51|1037.22|1035.72|0
1633416900000|2021-10-05 06:55:00|1037.69|1036.19|1037.7|1036.2|1038.31|1036.81|1037.27|1035.77|0
1633417200000|2021-10-05 07:00:00|1037.62|1036.12|1038.54|1037.04|1039.95|1038.45|1035.98|1034.48|0
1633417500000|2021-10-05 07:05:00|1038.55|1037.05|1040.43|1037.68|1041.43|1038.68|1038.05|1036.55|16
1633417800000|2021-10-05 07:10:00|1040.18|1037.93|1038.93|1037.93|1040.68|1039.68|1038.43|1037.68|55
1633418100000|2021-10-05 07:15:00|1039.43|1038.18|1038.18|1036.93|1039.93|1038.68|1037.93|1036.93|20
1633418400000|2021-10-05 07:20:00|1037.93|1036.68|1039.43|1038.18|1039.68|1038.68|1037.93|1036.68|37
1633418700000|2021-10-05 07:25:00|1039.18|1037.93|1037.18|1035.93|1039.43|1038.18|1037.18|1035.93|24
1633419000000|2021-10-05 07:30:00|1037.43|1036.68|1034.68|1033.93|1037.43|1036.68|1034.68|1033.68|45
1633419300000|2021-10-05 07:35:00|1034.43|1033.43|1033.18|1031.93|1034.93|1033.93|1032.68|1031.93|56
1633419600000|2021-10-05 07:40:00|1033.57|1032.32|1033.32|1032.07|1034.57|1033.82|1033.07|1032.07|42
1633419900000|2021-10-05 07:45:00|1033.57|1032.32|1034.82|1033.57|1035.07|1033.82|1033.32|1032.07|26
1633420200000|2021-10-05 07:50:00|1034.57|1033.32|1033.82|1032.57|1034.82|1033.57|1033.07|1031.82|4
1633420500000|2021-10-05 07:55:00|1033.57|1032.32|1032.32|1031.07|1034.07|1033.32|1032.32|1031.07|72
1633420800000|2021-10-05 08:00:00|1032.07|1030.82|1032.07|1030.82|1032.57|1031.32|1031.82|1030.57|11
1633421100000|2021-10-05 08:05:00|1032.32|1031.07|1031.07|1029.82|1033.32|1032.07|1031.07|1029.82|5
1633421400000|2021-10-05 08:10:00|1030.82|1030.07|1033.82|1032.57|1033.82|1032.57|1030.82|1029.82|17
1633421700000|2021-10-05 08:15:00|1033.57|1032.32|1032.57|1031.57|1033.82|1032.57|1032.32|1031.57|5
1633422000000|2021-10-05 08:20:00|1032.82|1031.07|1032.32|1031.07|1033.07|1031.82|1032.07|1031.07|30
1633422300000|2021-10-05 08:25:00|1032.07|1030.57|1032.07|1031.07|1032.32|1031.07|1031.57|1030.32|8
1633422600000|2021-10-05 08:30:00|1032.32|1030.82|1032.07|1031.07|1033.32|1032.07|1032.07|1030.82|15
1633422900000|2021-10-05 08:35:00|1032.32|1030.82|1031.32|1030.07|1032.32|1031.07|1031.32|1030.07|2
1633423200000|2021-10-05 08:40:00|1031.07|1029.82|1031.82|1030.57|1031.82|1030.82|1030.82|1029.57|6
1633423500000|2021-10-05 08:45:00|1031.57|1030.32|1029.32|1028.07|1031.82|1030.32|1029.07|1028.07|23
1633423800000|2021-10-05 08:50:00|1029.57|1028.32|1031.57|1030.57|1032.32|1031.57|1029.57|1028.07|31
1633424100000|2021-10-05 08:55:00|1031.82|1030.82|1033.82|1032.57|1033.82|1032.57|1031.82|1030.57|19
1633424400000|2021-10-05 09:00:00|1034.07|1032.82|1033.57|1032.57|1034.07|1033.07|1033.07|1032.07|44
1633424700000|2021-10-05 09:05:00|1033.82|1032.82|1033.32|1032.07|1034.07|1033.32|1033.32|1032.07|16
1633425000000|2021-10-05 09:10:00|1033.07|1032.32|1034.32|1033.07|1034.32|1033.07|1032.82|1031.57|1
1633425300000|2021-10-05 09:15:00|1034.07|1033.32|1035.07|1033.82|1035.32|1034.07|1034.07|1032.82|3
1633425600000|2021-10-05 09:20:00|1035.57|1034.07|1034.57|1033.32|1035.82|1034.57|1034.57|1033.32|5
1633425900000|2021-10-05 09:25:00|1034.32|1033.07|1034.07|1032.82|1034.32|1033.32|1033.82|1032.57|20
1633426200000|2021-10-05 09:30:00|1034.32|1033.07|1033.82|1032.57|1034.32|1033.07|1033.07|1032.07|0
1633426500000|2021-10-05 09:35:00|1033.57|1032.32|1034.57|1033.32|1034.82|1033.57|1033.32|1032.07|3
1633426800000|2021-10-05 09:40:00|1034.82|1033.57|1035.07|1033.82|1035.57|1034.32|1034.82|1033.57|0
1633427100000|2021-10-05 09:45:00|1035.32|1034.07|1035.57|1034.32|1035.82|1034.57|1035.07|1033.82|7
1633427400000|2021-10-05 09:50:00|1035.82|1034.57|1036.57|1035.32|1037.07|1035.82|1035.82|1034.57|1
1633427700000|2021-10-05 09:55:00|1036.82|1035.57|1035.57|1034.82|1036.82|1035.57|1035.57|1034.57|41
1633428000000|2021-10-05 10:00:00|1036.07|1034.57|1035.82|1034.57|1036.07|1034.82|1035.32|1034.32|61
1633428300000|2021-10-05 10:05:00|1035.57|1034.32|1034.57|1033.32|1035.82|1034.57|1034.57|1033.32|0
1633428600000|2021-10-05 10:10:00|1034.82|1033.57|1035.07|1033.82|1035.32|1034.07|1034.82|1033.57|0
1633428900000|2021-10-05 10:15:00|1034.82|1033.57|1035.82|1034.57|1035.82|1034.57|1034.82|1033.57|1
1633429200000|2021-10-05 10:20:00|1036.07|1034.82|1035.82|1034.57|1036.32|1035.07|1035.57|1034.57|0
1633429500000|2021-10-05 10:25:00|1036.07|1034.82|1035.82|1034.57|1036.07|1034.82|1035.82|1034.57|0
1633429800000|2021-10-05 10:30:00|1035.57|1034.32|1035.32|1034.32|1035.82|1034.57|1035.32|1034.07|0
1633430100000|2021-10-05 10:35:00|1035.82|1034.57|1037.32|1036.07|1037.32|1036.07|1035.32|1034.57|2
1633430400000|2021-10-05 10:40:00|1037.07|1035.82|1037.32|1036.07|1037.82|1036.57|1037.07|1035.82|4
1633430700000|2021-10-05 10:45:00|1037.07|1035.82|1036.57|1035.32|1037.32|1036.07|1036.57|1035.32|0
1633431000000|2021-10-05 10:50:00|1036.82|1035.57|1036.82|1035.57|1037.07|1035.82|1036.82|1035.57|0
1633431300000|2021-10-05 10:55:00|1037.07|1035.82|1037.07|1035.82|1037.07|1035.82|1036.82|1035.57|0
1633431600000|2021-10-05 11:00:00|1037.32|1036.07|1037.07|1035.82|1037.57|1036.32|1036.57|1035.32|2
1633431900000|2021-10-05 11:05:00|1037.32|1036.07|1038.07|1036.82|1038.07|1037.07|1037.07|1035.82|8
1633432200000|2021-10-05 11:10:00|1038.57|1037.07|1038.57|1037.32|1038.57|1037.32|1038.57|1036.82|5
1633432500000|2021-10-05 11:15:00|1038.32|1037.57|1037.32|1036.32|1038.32|1037.57|1037.32|1036.32|3
1633432800000|2021-10-05 11:20:00|1037.57|1036.57|1036.32|1035.07|1037.57|1036.57|1036.32|1035.07|4
1633433100000|2021-10-05 11:25:00|1036.82|1035.32|1037.07|1035.82|1037.82|1036.82|1036.82|1035.32|5
1633433400000|2021-10-05 11:30:00|1037.32|1036.07|1036.82|1035.57|1037.32|1036.07|1036.32|1035.32|11
1633433700000|2021-10-05 11:35:00|1037.07|1035.82|1038.07|1036.82|1038.07|1037.07|1037.07|1035.82|5
1633434000000|2021-10-05 11:40:00|1037.71|1036.46|1037.21|1035.96|1037.71|1036.46|1036.71|1035.71|23
1633434300000|2021-10-05 11:45:00|1037.46|1036.21|1036.71|1035.46|1037.46|1036.21|1036.71|1035.46|2
1633434600000|2021-10-05 11:50:00|1036.96|1035.71|1036.96|1035.71|1037.46|1036.21|1036.71|1035.46|0
1633434900000|2021-10-05 11:55:00|1037.21|1036.21|1037.21|1036.21|1037.46|1036.21|1036.21|1035.21|17
1633435200000|2021-10-05 12:00:00|1036.96|1035.71|1037.96|1036.71|1037.96|1036.71|1036.71|1035.46|4
1633435500000|2021-10-05 12:05:00|1037.71|1036.96|1037.96|1036.71|1038.21|1036.96|1037.71|1036.71|1
1633435800000|2021-10-05 12:10:00|1038.21|1036.96|1037.96|1037.21|1038.96|1037.96|1037.96|1036.71|27
1633436100000|2021-10-05 12:15:00|1038.46|1036.96|1037.96|1036.71|1038.46|1037.21|1037.71|1036.71|3
1633436400000|2021-10-05 12:20:00|1037.71|1036.96|1037.71|1036.46|1038.21|1036.96|1037.46|1036.21|3
1633436700000|2021-10-05 12:25:00|1037.96|1036.71|1038.46|1037.21|1038.71|1037.21|1037.96|1036.71|10
1633437000000|2021-10-05 12:30:00|1038.21|1036.71|1038.96|1037.71|1038.96|1037.71|1037.71|1036.71|13
1633437300000|2021-10-05 12:35:00|1038.71|1037.96|1038.71|1037.46|1038.96|1037.96|1038.46|1037.21|12
1633437600000|2021-10-05 12:40:00|1038.96|1037.71|1037.96|1036.96|1039.21|1037.96|1037.96|1036.96|7
1633437900000|2021-10-05 12:45:00|1038.21|1036.71|1038.46|1037.46|1038.71|1037.46|1037.96|1036.71|1
1633438200000|2021-10-05 12:50:00|1038.71|1037.71|1039.21|1038.46|1039.71|1038.46|1038.71|1037.71|2
1633438500000|2021-10-05 12:55:00|1039.46|1038.71|1040.46|1039.46|1040.71|1039.46|1039.46|1038.71|11
1633438800000|2021-10-05 13:00:00|1040.71|1038.96|1040.46|1039.21|1040.71|1039.21|1039.96|1038.71|7
1633439100000|2021-10-05 13:05:00|1040.21|1038.96|1040.21|1038.96|1040.46|1039.21|1039.71|1038.46|2
1633439400000|2021-10-05 13:10:00|1039.96|1038.46|1039.71|1038.46|1040.21|1038.46|1039.21|1038.21|6
1633439700000|2021-10-05 13:15:00|1039.46|1038.71|1039.96|1038.96|1039.96|1038.96|1039.46|1038.46|5
1633440000000|2021-10-05 13:20:00|1039.71|1038.71|1039.46|1038.21|1039.96|1038.96|1039.21|1037.96|19
1633440300000|2021-10-05 13:25:00|1039.71|1038.46|1039.46|1038.46|1039.71|1038.46|1038.96|1038.21|12
1633440600000|2021-10-05 13:30:00|1039.21|1037.96|1039.71|1038.96|1040.21|1038.96|1038.46|1037.46|66
1633440900000|2021-10-05 13:35:00|1039.46|1038.71|1039.46|1038.21|1040.21|1038.96|1037.46|1036.46|72
1633441200000|2021-10-05 13:40:00|1039.21|1038.46|1039.21|1037.46|1039.71|1038.46|1038.46|1037.21|6
1633441500000|2021-10-05 13:45:00|1038.71|1037.71|1038.96|1037.96|1039.71|1038.46|1038.71|1037.46|7
1633441800000|2021-10-05 13:50:00|1039.46|1038.21|1040.71|1039.71|1041.21|1039.96|1039.21|1037.96|10
1633442100000|2021-10-05 13:55:00|1040.96|1039.96|1041.46|1039.46|1041.46|1039.96|1040.46|1039.21|29
1633442400000|2021-10-05 14:00:00|1041.21|1039.71|1042.46|1041.71|1042.71|1041.96|1040.96|1039.46|31
1633442700000|2021-10-05 14:05:00|1042.96|1041.96|1043.71|1042.71|1044.21|1043.21|1042.96|1041.71|13
1633443000000|2021-10-05 14:10:00|1043.88|1042.88|1044.38|1043.63|1045.13|1043.88|1043.88|1042.88|87
1633443300000|2021-10-05 14:15:00|1044.88|1043.38|1045.87|1044.37|1046.38|1045.63|1044.38|1043.38|59
1633443600000|2021-10-05 14:20:00|1045.91|1044.41|1046.05|1044.55|1046.63|1045.13|1045.82|1044.32|0
1633443900000|2021-10-05 14:25:00|1046.06|1044.56|1046.8|1045.3|1047.17|1045.67|1046.05|1044.55|179
1633444200000|2021-10-05 14:30:00|1046.81|1045.31|1047.04|1045.54|1047.4|1045.9|1046.66|1045.16|0
1633444500000|2021-10-05 14:35:00|1047.06|1045.56|1046.23|1044.73|1047.41|1045.91|1046.21|1044.71|52
1633444800000|2021-10-05 14:40:00|1046.27|1044.77|1047.11|1045.61|1047.27|1045.77|1046.27|1044.77|0
1633445100000|2021-10-05 14:45:00|1047.13|1045.63|1047.61|1046.11|1048.02|1046.52|1047.13|1045.63|0
1633445400000|2021-10-05 14:50:00|1047.63|1046.13|1047.86|1046.36|1047.93|1046.43|1047.19|1045.69|0
1633445700000|2021-10-05 14:55:00|1047.88|1046.38|1048.27|1046.77|1048.29|1046.79|1047.73|1046.23|0
1633446000000|2021-10-05 15:00:00|1048.29|1046.79|1048.2|1046.7|1048.58|1047.08|1047.84|1046.34|0
1633446300000|2021-10-05 15:05:00|1048.28|1046.78|1048.9|1047.4|1049.07|1047.57|1048.26|1046.76|0
1633446600000|2021-10-05 15:10:00|1048.81|1047.31|1049.44|1047.94|1049.58|1048.08|1048.65|1047.15|0
1633446900000|2021-10-05 15:15:00|1049.47|1047.97|1049.35|1047.85|1049.61|1048.11|1049.12|1047.62|0
1633447200000|2021-10-05 15:20:00|1049.36|1047.86|1049.13|1047.63|1049.85|1048.35|1049.11|1047.61|0
1633447500000|2021-10-05 15:25:00|1049.11|1047.61|1049.08|1047.58|1049.63|1048.13|1048.82|1047.32|0
1633447800000|2021-10-05 15:30:00|1049.06|1047.56|1049.17|1047.67|1049.5|1048|1048.69|1047.19|0
1633448100000|2021-10-05 15:35:00|1049.21|1047.71|1048.58|1047.08|1050|1048.5|1048.52|1047.02|0
1633448400000|2021-10-05 15:40:00|1048.57|1047.07|1047.75|1046.25|1048.57|1047.07|1047.64|1046.14|0
1633448700000|2021-10-05 15:45:00|1047.76|1046.26|1047.41|1045.91|1047.96|1046.46|1047.41|1045.91|0
1633449000000|2021-10-05 15:50:00|1047.43|1045.93|1048.04|1046.54|1048.27|1046.77|1047.43|1045.93|0
1633449300000|2021-10-05 15:55:00|1048.06|1046.56|1048.86|1047.36|1048.92|1047.42|1047.94|1046.44|0
1633449600000|2021-10-05 16:00:00|1048.82|1047.32|1048.89|1047.39|1048.92|1047.42|1048.31|1046.81|0
1633449900000|2021-10-05 16:05:00|1048.87|1047.37|1049.47|1047.97|1049.47|1047.97|1048.85|1047.35|0
1633450200000|2021-10-05 16:10:00|1049.49|1047.99|1049.27|1047.77|1049.77|1048.27|1049.19|1047.69|0
1633450500000|2021-10-05 16:15:00|1049.29|1047.79|1048.83|1047.33|1049.4|1047.9|1048.75|1047.25|0
1633450800000|2021-10-05 16:20:00|1048.85|1047.35|1047.95|1046.45|1048.99|1047.49|1047.85|1046.35|0
1633451100000|2021-10-05 16:25:00|1047.94|1046.44|1048.32|1046.82|1048.64|1047.14|1047.9|1046.4|0
1633451400000|2021-10-05 16:30:00|1048.34|1046.84|1048.46|1046.96|1048.73|1047.23|1048.02|1046.52|0
1633451700000|2021-10-05 16:35:00|1048.55|1047.05|1048.18|1046.68|1048.69|1047.19|1048.05|1046.55|0
1633452000000|2021-10-05 16:40:00|1048.22|1046.72|1048.18|1046.68|1048.6|1047.1|1047.96|1046.46|0
1633452300000|2021-10-05 16:45:00|1048.2|1046.7|1048.97|1047.47|1049.04|1047.54|1048.18|1046.68|0
1633452600000|2021-10-05 16:50:00|1048.95|1047.45|1048.75|1047.25|1049.09|1047.59|1048.74|1047.24|0
1633452900000|2021-10-05 16:55:00|1048.77|1047.27|1048.8|1047.3|1049.11|1047.61|1048.58|1047.08|0
1633453200000|2021-10-05 17:00:00|1048.82|1047.32|1048.27|1046.77|1048.85|1047.35|1048.06|1046.56|0
1633453500000|2021-10-05 17:05:00|1048.25|1046.75|1048.78|1047.28|1048.92|1047.42|1048.17|1046.67|0
1633453800000|2021-10-05 17:10:00|1048.8|1047.3|1048.57|1047.07|1049.11|1047.61|1048.39|1046.89|0
1633454100000|2021-10-05 17:15:00|1048.55|1047.05|1048.62|1047.12|1048.85|1047.35|1048.25|1046.75|0
1633454400000|2021-10-05 17:20:00|1048.61|1047.11|1048.87|1047.37|1048.97|1047.47|1048.45|1046.95|0
1633454700000|2021-10-05 17:25:00|1048.85|1047.35|1048.56|1047.06|1048.91|1047.41|1048.42|1046.92|0
1633455000000|2021-10-05 17:30:00|1048.57|1047.07|1048.49|1046.99|1049.05|1047.55|1048.31|1046.81|0
1633455300000|2021-10-05 17:35:00|1048.47|1046.97|1048.91|1047.41|1049|1047.5|1048.31|1046.81|0
1633455600000|2021-10-05 17:40:00|1048.93|1047.43|1049.49|1047.99|1049.51|1048.01|1048.93|1047.43|0
1633455900000|2021-10-05 17:45:00|1049.51|1048.01|1049.23|1047.73|1049.53|1048.03|1049.07|1047.57|0
1633456200000|2021-10-05 17:50:00|1049.25|1047.75|1049|1047.5|1049.58|1048.08|1048.98|1047.48|0
1633456500000|2021-10-05 17:55:00|1049.01|1047.51|1049.23|1047.73|1049.23|1047.73|1048.77|1047.27|0
1633456800000|2021-10-05 18:00:00|1049.21|1047.71|1049.4|1047.9|1049.74|1048.24|1049.09|1047.59|0
1633457100000|2021-10-05 18:05:00|1049.44|1047.94|1049.02|1047.52|1049.44|1047.94|1048.77|1047.27|0
1633457400000|2021-10-05 18:10:00|1049|1047.5|1048.96|1047.46|1049.34|1047.84|1048.95|1047.45|0
1633457700000|2021-10-05 18:15:00|1048.98|1047.48|1048.84|1047.34|1049.23|1047.73|1048.7|1047.2|0
1633458000000|2021-10-05 18:20:00|1048.86|1047.36|1048.81|1047.31|1048.96|1047.46|1048.54|1047.04|0
1633458300000|2021-10-05 18:25:00|1048.82|1047.32|1049.34|1047.84|1049.34|1047.84|1048.81|1047.31|0
1633458600000|2021-10-05 18:30:00|1049.32|1047.82|1049.63|1048.13|1049.78|1048.28|1049.3|1047.8|0
1633458900000|2021-10-05 18:35:00|1049.65|1048.15|1049.54|1048.04|1049.88|1048.38|1049.26|1047.76|0
1633459200000|2021-10-05 18:40:00|1049.56|1048.06|1049.67|1048.17|1049.86|1048.36|1049.4|1047.9|0
1633459500000|2021-10-05 18:45:00|1049.68|1048.18|1049.77|1048.27|1050|1048.5|1049.53|1048.03|0
1633459800000|2021-10-05 18:50:00|1049.79|1048.29|1049.61|1048.11|1049.95|1048.45|1049.59|1048.09|0
1633460100000|2021-10-05 18:55:00|1049.63|1048.13|1049.36|1047.86|1049.75|1048.25|1049.22|1047.72|0
1633460400000|2021-10-05 19:00:00|1049.38|1047.88|1049.25|1047.75|1049.4|1047.9|1048.93|1047.43|0
1633460700000|2021-10-05 19:05:00|1049.26|1047.76|1049.26|1047.76|1049.42|1047.92|1048.96|1047.46|0
1633461000000|2021-10-05 19:10:00|1049.25|1047.75|1049.6|1048.1|1049.62|1048.12|1048.98|1047.48|0
1633461300000|2021-10-05 19:15:00|1049.59|1048.09|1049.26|1047.76|1049.72|1048.22|1049|1047.5|0
1633461600000|2021-10-05 19:20:00|1049.22|1047.72|1048.35|1046.85|1049.28|1047.78|1048.19|1046.69|0
1633461900000|2021-10-05 19:25:00|1048.3|1046.8|1048.29|1046.79|1048.65|1047.15|1048.07|1046.57|0
1633462200000|2021-10-05 19:30:00|1048.25|1046.75|1048.59|1047.09|1048.7|1047.2|1048.03|1046.53|0
1633462500000|2021-10-05 19:35:00|1048.57|1047.07|1048.47|1046.97|1049.08|1047.58|1048.33|1046.83|0
1633462800000|2021-10-05 19:40:00|1048.45|1046.95|1048.48|1046.98|1048.97|1047.47|1048.29|1046.79|0
1633463100000|2021-10-05 19:45:00|1048.46|1046.96|1048.23|1046.73|1048.6|1047.1|1048.06|1046.56|0
1633463400000|2021-10-05 19:50:00|1048.25|1046.75|1047.03|1045.53|1048.37|1046.87|1046.92|1045.42|0
1633463700000|2021-10-05 19:55:00|1047.07|1045.57|1046.3|1044.8|1047.37|1045.87|1046.09|1044.59|0
1633464000000|2021-10-05 20:00:00|1046.27|1044.77|1046.94|1045.44|1047.32|1045.82|1046.27|1044.77|0
1633464300000|2021-10-05 20:05:00|1046.96|1045.46|1047.11|1045.61|1047.27|1045.77|1046.84|1045.34|0
1633464600000|2021-10-05 20:10:00|1047.1|1045.6|1046.84|1045.34|1047.21|1045.71|1046.84|1045.34|0
1633464900000|2021-10-05 20:15:00|1046.9|1045.4|1046.63|1045.13|1047.05|1045.55|1046.56|1045.06|0
1633465200000|2021-10-05 20:20:00|1046.67|1045.17|1046.84|1045.34|1046.84|1045.34|1046.63|1045.13|0
1633465500000|2021-10-05 20:25:00|1046.83|1045.33|1046.79|1045.29|1046.83|1045.33|1046.63|1045.13|0
1633465800000|2021-10-05 20:30:00|1046.8|1045.3|1046.9|1045.4|1047.05|1045.55|1046.8|1045.3|0
1633466100000|2021-10-05 20:35:00|1046.89|1045.39|1046.63|1045.13|1046.89|1045.39|1046.56|1045.06|0
1633466400000|2021-10-05 20:40:00|1046.62|1045.12|1046.38|1044.88|1046.62|1045.12|1046.08|1044.58|0
1633466700000|2021-10-05 20:45:00|1046.37|1044.87|1046.04|1044.54|1046.56|1045.06|1045.98|1044.48|0
1633467000000|2021-10-05 20:50:00|1046.06|1044.56|1046.71|1045.21|1046.73|1045.23|1046.04|1044.54|0
1633467300000|2021-10-05 20:55:00|1046.7|1045.2|1047.02|1045.52|1047.17|1045.67|1046.67|1045.17|0
1633467600000|2021-10-05 21:00:00|1047|1045.5|1046.95|1045.45|1047|1045.5|1046.93|1045.43|0
1633467900000|2021-10-05 21:05:00|1046.93|1045.43|1046.88|1045.38|1046.98|1045.48|1046.86|1045.36|0
1633468200000|2021-10-05 21:10:00|1046.86|1045.36|1046.88|1045.38|1046.88|1045.38|1046.86|1045.36|0
1633468500000|2021-10-05 21:15:00|1046.86|1045.36|1046.86|1045.36|1046.88|1045.38|1046.86|1045.36|0
1633468800000|2021-10-05 21:20:00|1046.84|1045.34|1046.86|1045.36|1046.88|1045.38|1046.82|1045.32|0
1633469100000|2021-10-05 21:25:00|1046.89|1045.39|1046.95|1045.45|1046.95|1045.45|1046.89|1045.39|0
1633469400000|2021-10-05 21:30:00|1046.93|1045.43|1046.86|1045.36|1046.93|1045.43|1046.86|1045.36|0
1633469700000|2021-10-05 21:35:00|1046.88|1045.38|1046.86|1045.36|1046.88|1045.38|1046.86|1045.36|0
1633470000000|2021-10-05 21:40:00|1046.84|1045.34|1046.86|1045.36|1046.86|1045.36|1046.84|1045.34|0
1633470300000|2021-10-05 21:45:00|1046.88|1045.38|1046.89|1045.39|1046.89|1045.39|1046.88|1045.38|0
1633470600000|2021-10-05 21:50:00|1046.88|1045.38|1046.91|1045.41|1046.91|1045.41|1046.88|1045.38|0
1633470900000|2021-10-05 21:55:00|1046.93|1045.43|1046.84|1045.34|1046.93|1045.43|1046.84|1045.34|0
1633471200000|2021-10-05 22:00:00|1046.8|1045.3|1047.42|1045.92|1047.48|1045.98|1046.54|1045.04|0
1633471500000|2021-10-05 22:05:00|1047.43|1045.93|1047.48|1045.98|1047.59|1046.09|1047.38|1045.88|0
1633471800000|2021-10-05 22:10:00|1047.5|1046|1047.53|1046.03|1047.59|1046.09|1047.21|1045.71|0
1633472100000|2021-10-05 22:15:00|1047.54|1046.04|1047.48|1045.98|1047.69|1046.19|1047.32|1045.82|0
1633472400000|2021-10-05 22:20:00|1047.49|1045.99|1047.59|1046.09|1047.59|1046.09|1047.38|1045.88|0
1633472700000|2021-10-05 22:25:00|1047.58|1046.08|1047.42|1045.92|1047.65|1046.15|1047.42|1045.92|0
1633473000000|2021-10-05 22:30:00|1047.4|1045.9|1047.42|1045.92|1047.42|1045.92|1047.11|1045.61|0
1633473300000|2021-10-05 22:35:00|1047.4|1045.9|1047.38|1045.88|1047.42|1045.92|1047.32|1045.82|0
1633473600000|2021-10-05 22:40:00|1047.39|1045.89|1047.42|1045.92|1047.53|1046.03|1047.32|1045.82|0
1633473900000|2021-10-05 22:45:00|1047.4|1045.9|1047.42|1045.92|1047.48|1045.98|1047.32|1045.82|0
1633474200000|2021-10-05 22:50:00|1047.41|1045.91|1047.32|1045.82|1047.53|1046.03|1047.11|1045.61|0
1633474500000|2021-10-05 22:55:00|1047.34|1045.84|1047.42|1045.92|1047.53|1046.03|1047.34|1045.84|0
1633474800000|2021-10-05 23:00:00|1047.43|1045.93|1047.27|1045.77|1047.48|1045.98|1047.23|1045.73|0
1633475100000|2021-10-05 23:05:00|1047.28|1045.78|1046.84|1045.34|1047.32|1045.82|1046.73|1045.23|0
1633475400000|2021-10-05 23:10:00|1046.83|1045.33|1046.52|1045.02|1046.9|1045.4|1046.42|1044.92|0
1633475700000|2021-10-05 23:15:00|1046.51|1045.01|1046.04|1044.54|1046.52|1045.02|1045.87|1044.37|0
1633476000000|2021-10-05 23:20:00|1046.03|1044.53|1045.66|1044.16|1046.14|1044.64|1045.6|1044.1|0
1633476300000|2021-10-05 23:25:00|1045.67|1044.17|1045.6|1044.1|1045.71|1044.21|1045.5|1044|0
1633476600000|2021-10-05 23:30:00|1045.61|1044.11|1046.04|1044.54|1046.04|1044.54|1045.43|1043.93|0
1633476900000|2021-10-05 23:35:00|1046.03|1044.53|1046|1044.5|1046.04|1044.54|1045.81|1044.31|0
1633477200000|2021-10-05 23:40:00|1045.99|1044.49|1045.66|1044.16|1045.99|1044.49|1045.6|1044.1|0
1633477500000|2021-10-05 23:45:00|1045.62|1044.12|1045.08|1043.58|1045.62|1044.12|1045.08|1043.58|0
1633477800000|2021-10-05 23:50:00|1045.12|1043.62|1045.43|1043.93|1045.5|1044|1045.12|1043.62|0
1633478100000|2021-10-05 23:55:00|1045.44|1043.94|1045.11|1043.61|1045.56|1044.06|1045.11|1043.61|0
1633478400000|2021-10-06 00:00:00|1045.12|1043.62|1045.16|1043.66|1045.43|1043.93|1044.9|1043.4|0
1633478700000|2021-10-06 00:05:00|1045.22|1043.72|1045.38|1043.88|1045.76|1044.26|1045.16|1043.66|0
1633479000000|2021-10-06 00:10:00|1045.34|1043.84|1045.38|1043.88|1045.43|1043.93|1045.01|1043.51|0
1633479300000|2021-10-06 00:15:00|1045.37|1043.87|1045.9|1044.4|1045.99|1044.49|1045.32|1043.82|0
1633479600000|2021-10-06 00:20:00|1045.87|1044.37|1046.83|1045.33|1046.83|1045.33|1045.59|1044.09|0
1633479900000|2021-10-06 00:25:00|1046.82|1045.32|1047.12|1045.62|1047.13|1045.63|1046.62|1045.12|0
1633480200000|2021-10-06 00:30:00|1047.1|1045.6|1047.13|1045.63|1047.66|1046.16|1047.01|1045.51|0
1633480500000|2021-10-06 00:35:00|1047.14|1045.64|1046.85|1045.35|1047.46|1045.96|1046.79|1045.29|0
1633480800000|2021-10-06 00:40:00|1046.86|1045.36|1046.95|1045.45|1047.13|1045.63|1046.48|1044.98|0
1633481100000|2021-10-06 00:45:00|1046.97|1045.47|1046.95|1045.45|1047.34|1045.84|1046.83|1045.33|0
1633481400000|2021-10-06 00:50:00|1046.93|1045.43|1046.85|1045.35|1047.01|1045.51|1046.43|1044.93|0
1633481700000|2021-10-06 00:55:00|1046.8|1045.3|1046.74|1045.24|1046.92|1045.42|1046.58|1045.08|0
1633482000000|2021-10-06 01:00:00|1046.75|1045.25|1045.2|1043.7|1047.16|1045.66|1045|1043.5|0
1633482300000|2021-10-06 01:05:00|1045.18|1043.68|1043.81|1042.31|1045.18|1043.68|1043.67|1042.17|0
1633482600000|2021-10-06 01:10:00|1043.8|1042.3|1043.69|1042.19|1044.01|1042.51|1043.55|1042.05|0
1633482900000|2021-10-06 01:15:00|1043.68|1042.18|1044.1|1042.6|1044.1|1042.6|1043.24|1041.74|0
1633483200000|2021-10-06 01:20:00|1044.09|1042.59|1044.43|1042.93|1044.49|1042.99|1043.97|1042.47|0
1633483500000|2021-10-06 01:25:00|1044.45|1042.95|1043.45|1041.95|1044.62|1043.12|1043.45|1041.95|0
1633483800000|2021-10-06 01:30:00|1043.44|1041.94|1042.9|1041.4|1043.77|1042.27|1042.9|1041.4|0
1633484100000|2021-10-06 01:35:00|1042.91|1041.41|1042.61|1041.11|1043.06|1041.56|1042.32|1040.82|0
1633484400000|2021-10-06 01:40:00|1042.6|1041.1|1041.32|1039.82|1042.6|1041.1|1041.1|1039.6|0
1633484700000|2021-10-06 01:45:00|1041.3|1039.8|1041.18|1039.68|1041.86|1040.36|1040.58|1039.08|0
1633485000000|2021-10-06 01:50:00|1041.17|1039.67|1039.66|1038.16|1041.18|1039.68|1039.21|1037.71|0
1633485300000|2021-10-06 01:55:00|1039.67|1038.17|1041.5|1040|1041.51|1040.01|1039.65|1038.15|0
1633485600000|2021-10-06 02:00:00|1041.51|1040.01|1040.99|1039.49|1041.51|1040.01|1040.92|1039.42|0
1633485900000|2021-10-06 02:05:00|1041|1039.5|1041.52|1040.02|1041.69|1040.19|1040.53|1039.03|0
1633486200000|2021-10-06 02:10:00|1041.51|1040.01|1041.45|1039.95|1041.72|1040.22|1041.13|1039.63|0
1633486500000|2021-10-06 02:15:00|1041.46|1039.96|1041.3|1039.8|1041.56|1040.06|1040.84|1039.34|0
1633486800000|2021-10-06 02:20:00|1041.26|1039.76|1042.17|1040.67|1042.18|1040.68|1040.83|1039.33|0
1633487100000|2021-10-06 02:25:00|1042.18|1040.68|1041.55|1040.05|1042.24|1040.74|1041.5|1040|0
1633487400000|2021-10-06 02:30:00|1041.54|1040.04|1041.44|1039.94|1041.71|1040.21|1041.18|1039.68|0
1633487700000|2021-10-06 02:35:00|1041.45|1039.95|1041.5|1040|1041.92|1040.42|1041.39|1039.89|0
1633488000000|2021-10-06 02:40:00|1041.6|1040.1|1041.46|1039.96|1041.8|1040.3|1041.46|1039.96|0
1633488300000|2021-10-06 02:45:00|1041.48|1039.98|1040.36|1038.86|1041.51|1040.01|1039.65|1038.15|0
1633488600000|2021-10-06 02:50:00|1040.37|1038.87|1039.84|1038.34|1040.57|1039.07|1039.31|1037.81|0
1633488900000|2021-10-06 02:55:00|1039.85|1038.35|1040.84|1039.34|1040.96|1039.46|1039.84|1038.34|0
1633489200000|2021-10-06 03:00:00|1040.85|1039.35|1039.95|1038.45|1040.9|1039.4|1039.84|1038.34|0
1633489500000|2021-10-06 03:05:00|1039.97|1038.47|1040.29|1038.79|1040.82|1039.32|1039.56|1038.06|0
1633489800000|2021-10-06 03:10:00|1040.28|1038.78|1040.29|1038.79|1040.44|1038.94|1039.76|1038.26|0
1633490100000|2021-10-06 03:15:00|1040.28|1038.78|1040.53|1039.03|1040.8|1039.3|1039.79|1038.29|0
1633490400000|2021-10-06 03:20:00|1040.52|1039.02|1041.4|1039.9|1041.4|1039.9|1040.17|1038.67|0
1633490700000|2021-10-06 03:25:00|1041.42|1039.92|1041.22|1039.72|1041.6|1040.1|1040.84|1039.34|0
1633491000000|2021-10-06 03:30:00|1041.2|1039.7|1041.16|1039.66|1041.91|1040.41|1041.04|1039.54|0
1633491300000|2021-10-06 03:35:00|1041.14|1039.64|1041.37|1039.87|1041.48|1039.98|1040.67|1039.17|0
1633491600000|2021-10-06 03:40:00|1041.33|1039.83|1041.42|1039.92|1041.48|1039.98|1040.84|1039.34|0
1633491900000|2021-10-06 03:45:00|1041.43|1039.93|1041.39|1039.89|1041.84|1040.34|1041.36|1039.86|0
1633492200000|2021-10-06 03:50:00|1041.38|1039.88|1042.19|1040.69|1042.19|1040.69|1041.23|1039.73|0
1633492500000|2021-10-06 03:55:00|1042.17|1040.67|1041.77|1040.27|1042.45|1040.95|1041.73|1040.23|0
1633492800000|2021-10-06 04:00:00|1041.78|1040.28|1041.64|1040.14|1042.15|1040.65|1041.58|1040.08|0
1633493100000|2021-10-06 04:05:00|1041.65|1040.15|1041.67|1040.17|1041.8|1040.3|1041.42|1039.92|0
1633493400000|2021-10-06 04:10:00|1041.66|1040.16|1041.16|1039.66|1041.73|1040.23|1041.1|1039.6|0
1633493700000|2021-10-06 04:15:00|1041.17|1039.67|1041.28|1039.78|1041.75|1040.25|1041.17|1039.67|0
1633494000000|2021-10-06 04:20:00|1041.3|1039.8|1040.85|1039.35|1041.34|1039.84|1040.85|1039.35|0
1633494300000|2021-10-06 04:25:00|1040.86|1039.36|1040.29|1038.79|1041.12|1039.62|1040.15|1038.65|0
1633494600000|2021-10-06 04:30:00|1040.28|1038.78|1040.16|1038.66|1040.36|1038.86|1039.76|1038.26|0
1633494900000|2021-10-06 04:35:00|1040.15|1038.65|1039.52|1038.02|1040.27|1038.77|1039.52|1038.02|0
1633495200000|2021-10-06 04:40:00|1039.51|1038.01|1039.04|1037.54|1039.62|1038.12|1038.72|1037.22|0
1633495500000|2021-10-06 04:45:00|1039.06|1037.56|1039.83|1038.33|1039.84|1038.34|1039.06|1037.56|0
1633495800000|2021-10-06 04:50:00|1039.84|1038.34|1039.87|1038.37|1040.28|1038.78|1039.83|1038.33|0
1633496100000|2021-10-06 04:55:00|1039.86|1038.36|1040.42|1038.92|1040.52|1039.02|1039.84|1038.34|0
1633496400000|2021-10-06 05:00:00|1040.4|1038.9|1040.6|1039.1|1040.67|1039.17|1040.02|1038.52|0
1633496700000|2021-10-06 05:05:00|1040.7|1039.2|1041.57|1040.07|1041.57|1040.07|1040.59|1039.09|0
1633497000000|2021-10-06 05:10:00|1041.56|1040.06|1042.36|1040.86|1042.46|1040.96|1041.46|1039.96|0
1633497300000|2021-10-06 05:15:00|1042.35|1040.85|1042.14|1040.64|1042.45|1040.95|1041.31|1039.81|0
1633497600000|2021-10-06 05:20:00|1042.15|1040.65|1041.82|1040.32|1042.58|1041.08|1041.8|1040.3|0
1633497900000|2021-10-06 05:25:00|1041.79|1040.29|1042.28|1040.78|1042.55|1041.05|1041.79|1040.29|0
1633498200000|2021-10-06 05:30:00|1042.3|1040.8|1041.18|1039.68|1042.45|1040.95|1041.18|1039.68|0
1633498500000|2021-10-06 05:35:00|1041.2|1039.7|1041.45|1039.95|1041.51|1040.01|1040.67|1039.17|0
1633498800000|2021-10-06 05:40:00|1041.47|1039.97|1041.08|1039.58|1041.72|1040.22|1040.97|1039.47|0
1633499100000|2021-10-06 05:45:00|1041.07|1039.57|1041.34|1039.84|1041.34|1039.84|1040.88|1039.38|0
1633499400000|2021-10-06 05:50:00|1041.36|1039.86|1041.43|1039.93|1041.49|1039.99|1040.94|1039.44|0
1633499700000|2021-10-06 05:55:00|1041.44|1039.94|1040.92|1039.42|1041.44|1039.94|1040.44|1038.94|0
1633500000000|2021-10-06 06:00:00|1040.93|1039.43|1040.62|1039.12|1041.7|1040.2|1040.05|1038.55|0
1633500300000|2021-10-06 06:05:00|1040.64|1039.14|1039.59|1038.09|1040.72|1039.22|1039.24|1037.74|0
1633500600000|2021-10-06 06:10:00|1039.56|1038.06|1039.39|1037.89|1039.72|1038.22|1038.95|1037.45|0
1633500900000|2021-10-06 06:15:00|1039.38|1037.88|1040.75|1039.25|1040.75|1039.25|1039.2|1037.7|0
1633501200000|2021-10-06 06:20:00|1040.74|1039.24|1041.27|1039.77|1041.92|1040.42|1040.64|1039.14|0
1633501500000|2021-10-06 06:25:00|1041.28|1039.78|1040.57|1039.07|1041.28|1039.78|1040.52|1039.02|0
1633501800000|2021-10-06 06:30:00|1040.52|1039.02|1040.64|1039.14|1040.65|1039.15|1040.12|1038.62|0
1633502100000|2021-10-06 06:35:00|1040.65|1039.15|1041.03|1039.53|1041.48|1039.98|1040.65|1039.15|0
1633502400000|2021-10-06 06:40:00|1041.01|1039.51|1040.56|1039.06|1041.18|1039.68|1040.24|1038.74|0
1633502700000|2021-10-06 06:45:00|1040.57|1039.07|1041.14|1039.64|1041.17|1039.67|1040.2|1038.7|0
1633503000000|2021-10-06 06:50:00|1041.13|1039.63|1041.93|1040.43|1042.22|1040.72|1041.13|1039.63|0
1633503300000|2021-10-06 06:55:00|1041.94|1040.44|1041.72|1040.22|1042.26|1040.76|1041.1|1039.6|0
1633503600000|2021-10-06 07:00:00|1041.71|1040.21|1041.61|1040.11|1042.96|1041.46|1039.66|1038.16|0
1633503900000|2021-10-06 07:05:00|1041.63|1040.13|1040.38|1039.13|1041.7|1040.2|1039.38|1037.88|63
1633504200000|2021-10-06 07:10:00|1040.88|1039.38|1042.63|1040.88|1043.38|1042.13|1040.13|1039.13|49
1633504500000|2021-10-06 07:15:00|1042.38|1040.63|1041.88|1041.13|1043.13|1041.88|1041.88|1040.63|6
1633504800000|2021-10-06 07:20:00|1042.13|1040.63|1040.38|1039.13|1042.13|1040.88|1040.13|1038.88|93
1633505100000|2021-10-06 07:25:00|1040.63|1039.38|1041.38|1040.13|1042.13|1040.88|1039.88|1038.63|14
1633505400000|2021-10-06 07:30:00|1040.88|1039.88|1039.38|1038.13|1041.13|1040.13|1039.13|1037.88|15
1633505700000|2021-10-06 07:35:00|1039.13|1037.88|1037.88|1036.63|1039.13|1037.88|1036.88|1035.63|17
1633506000000|2021-10-06 07:40:00|1037.8|1036.55|1038.8|1037.55|1038.8|1037.8|1037.3|1036.3|9
1633506300000|2021-10-06 07:45:00|1038.55|1037.8|1039.3|1038.05|1039.55|1038.3|1038.05|1036.8|26
1633506600000|2021-10-06 07:50:00|1039.55|1038.3|1039.05|1037.8|1039.55|1038.3|1038.3|1037.3|53
1633506900000|2021-10-06 07:55:00|1038.8|1037.55|1037.55|1036.55|1039.05|1037.8|1037.55|1036.55|5
1633507200000|2021-10-06 08:00:00|1037.3|1036.05|1035.3|1034.55|1037.55|1036.05|1035.3|1034.3|82
1633507500000|2021-10-06 08:05:00|1035.05|1034.3|1034.3|1033.3|1035.55|1034.55|1033.8|1033.05|157
1633507800000|2021-10-06 08:10:00|1034.05|1032.8|1035.8|1034.8|1036.55|1035.3|1033.8|1032.55|28
1633508100000|2021-10-06 08:15:00|1035.55|1034.3|1036.55|1035.3|1036.8|1035.55|1035.3|1034.05|69
1633508400000|2021-10-06 08:20:00|1036.8|1035.55|1037.8|1036.55|1038.05|1037.3|1035.8|1034.55|67
1633508700000|2021-10-06 08:25:00|1037.55|1036.8|1039.3|1038.05|1039.55|1038.3|1036.8|1036.05|32
1633509000000|2021-10-06 08:30:00|1039.55|1038.3|1040.05|1038.8|1040.55|1039.3|1039.3|1038.05|6
1633509300000|2021-10-06 08:35:00|1040.3|1039.05|1039.8|1038.55|1041.05|1039.8|1039.55|1038.3|5
1633509600000|2021-10-06 08:40:00|1039.55|1038.8|1039.8|1038.55|1040.55|1039.3|1039.3|1038.05|17
1633509900000|2021-10-06 08:45:00|1039.55|1038.3|1037.3|1036.3|1039.55|1038.3|1037.3|1036.05|4
1633510200000|2021-10-06 08:50:00|1037.8|1036.55|1037.3|1036.05|1038.55|1037.3|1037.3|1036.05|8
1633510500000|2021-10-06 08:55:00|1037.55|1036.3|1037.55|1036.3|1038.3|1037.05|1037.05|1035.8|1
1633510800000|2021-10-06 09:00:00|1037.3|1036.05|1035.8|1034.55|1037.3|1036.05|1035.55|1034.3|5
1633511100000|2021-10-06 09:05:00|1035.55|1034.3|1035.55|1034.55|1036.3|1035.05|1035.05|1033.8|32
1633511400000|2021-10-06 09:10:00|1035.3|1034.3|1033.55|1032.55|1035.3|1034.3|1033.3|1032.3|93
1633511700000|2021-10-06 09:15:00|1033.8|1032.3|1033.3|1032.3|1033.8|1032.55|1032.8|1031.55|11
1633512000000|2021-10-06 09:20:00|1033.55|1032.05|1031.3|1030.05|1033.55|1032.3|1031.05|1030.05|79
1633512300000|2021-10-06 09:25:00|1031.55|1030.3|1030.8|1029.8|1031.8|1030.55|1030.8|1029.8|2
1633512600000|2021-10-06 09:30:00|1030.55|1029.55|1031.8|1030.55|1031.8|1030.8|1030.3|1029.05|19
1633512900000|2021-10-06 09:35:00|1031.55|1030.3|1029.55|1028.55|1031.55|1030.3|1029.3|1028.05|29
1633513200000|2021-10-06 09:40:00|1029.3|1028.3|1029.3|1028.05|1029.8|1029.05|1029.05|1027.8|22
1633513500000|2021-10-06 09:45:00|1029.05|1028.3|1029.8|1028.8|1029.8|1028.8|1028.8|1027.55|22
1633513800000|2021-10-06 09:50:00|1030.05|1029.3|1029.55|1028.3|1031.05|1029.8|1029.55|1028.3|16
1633514100000|2021-10-06 09:55:00|1029.3|1028.05|1029.55|1028.3|1029.55|1028.3|1028.8|1027.55|13
1633514400000|2021-10-06 10:00:00|1029.3|1028.05|1028.55|1027.3|1029.3|1028.05|1028.55|1027.3|11
1633514700000|2021-10-06 10:05:00|1028.3|1027.55|1029.05|1027.8|1029.05|1028.05|1028.05|1027.05|45
1633515000000|2021-10-06 10:10:00|1028.8|1027.55|1029.8|1028.8|1030.3|1029.05|1028.8|1027.55|2
1633515300000|2021-10-06 10:15:00|1030.05|1028.55|1029.8|1028.8|1030.3|1029.3|1029.55|1028.55|172
1633515600000|2021-10-06 10:20:00|1029.55|1028.55|1028.55|1027.3|1029.55|1028.55|1027.8|1027.05|65
1633515900000|2021-10-06 10:25:00|1028.8|1027.55|1029.3|1028.05|1029.3|1028.05|1028.8|1027.55|6
1633516200000|2021-10-06 10:30:00|1029.55|1028.3|1028.3|1027.3|1029.55|1028.3|1028.3|1027.05|3
1633516500000|2021-10-06 10:35:00|1028.8|1027.05|1028.3|1027.05|1028.8|1027.55|1028.05|1027.05|11
1633516800000|2021-10-06 10:40:00|1028.55|1026.55|1027.3|1026.05|1028.55|1026.55|1027.3|1025.8|3
1633517100000|2021-10-06 10:45:00|1027.55|1025.8|1027.8|1026.3|1027.8|1026.3|1027.05|1025.8|0
1633517400000|2021-10-06 10:50:00|1027.55|1026.05|1027.8|1026.55|1027.8|1026.55|1026.8|1025.8|1
1633517700000|2021-10-06 10:55:00|1027.55|1026.8|1028.3|1027.05|1028.3|1027.05|1027.55|1026.3|1
1633518000000|2021-10-06 11:00:00|1028.55|1027.3|1028.8|1027.8|1028.8|1027.8|1027.8|1026.8|141
1633518300000|2021-10-06 11:05:00|1029.05|1028.05|1029.8|1028.8|1030.05|1029.05|1029.05|1028.05|72
1633518600000|2021-10-06 11:10:00|1029.55|1028.55|1030.3|1029.3|1030.3|1029.55|1029.55|1028.3|6
1633518900000|2021-10-06 11:15:00|1030.55|1029.55|1030.8|1029.55|1031.05|1029.55|1030.55|1029.3|20
1633519200000|2021-10-06 11:20:00|1031.05|1029.3|1031.05|1029.55|1031.05|1029.8|1030.55|1029.3|1
1633519500000|2021-10-06 11:25:00|1031.8|1029.8|1032.8|1031.05|1032.8|1032.05|1031.8|1029.55|30
1633519800000|2021-10-06 11:30:00|1032.55|1030.8|1031.55|1030.05|1033.3|1031.8|1031.55|1030.05|7
1633520100000|2021-10-06 11:35:00|1032.3|1030.3|1031.8|1030.3|1032.55|1030.8|1031.05|1029.55|6
1633520400000|2021-10-06 11:40:00|1031.55|1030.05|1030.55|1029.3|1032.05|1030.3|1030.55|1029.3|3
1633520700000|2021-10-06 11:45:00|1030.8|1029.55|1030.05|1029.3|1030.8|1029.55|1030.05|1029.3|50
1633521000000|2021-10-06 11:50:00|1029.8|1028.55|1030.3|1028.8|1030.55|1029.05|1029.8|1028.3|5
1633521300000|2021-10-06 11:55:00|1030.55|1028.55|1028.05|1026.55|1030.55|1028.55|1028.05|1026.55|2
1633521600000|2021-10-06 12:00:00|1028.55|1026.8|1030.14|1029.14|1030.14|1029.14|1028.3|1026.55|1
1633521900000|2021-10-06 12:05:00|1030.16|1029.16|1030.66|1029.91|1030.66|1029.91|1029.91|1028.91|0
1633522200000|2021-10-06 12:10:00|1030.91|1030.16|1031.66|1029.66|1031.66|1030.16|1030.66|1029.66|20
1633522500000|2021-10-06 12:15:00|1031.41|1029.41|1028.66|1027.41|1031.41|1029.66|1028.16|1027.16|22
1633522800000|2021-10-06 12:20:00|1028.41|1027.66|1029.66|1028.41|1029.66|1028.66|1027.91|1026.91|28
1633523100000|2021-10-06 12:25:00|1029.41|1028.66|1029.91|1028.66|1030.66|1029.41|1029.41|1028.66|28
1633523400000|2021-10-06 12:30:00|1030.16|1028.91|1029.91|1028.91|1030.41|1029.16|1029.41|1028.16|7
1633523700000|2021-10-06 12:35:00|1030.16|1028.66|1030.16|1029.16|1030.41|1029.16|1029.16|1028.41|20
1633524000000|2021-10-06 12:40:00|1029.91|1028.16|1028.91|1028.16|1029.91|1028.91|1028.91|1028.16|17
1633524300000|2021-10-06 12:45:00|1029.66|1028.41|1029.66|1028.91|1029.91|1029.16|1029.41|1028.16|80
1633524600000|2021-10-06 12:50:00|1029.41|1028.16|1028.66|1026.91|1029.66|1028.16|1027.41|1026.41|34
1633524900000|2021-10-06 12:55:00|1028.41|1026.66|1028.16|1027.16|1028.41|1027.41|1028.16|1026.66|0
1633525200000|2021-10-06 13:00:00|1029.16|1027.41|1027.91|1026.41|1029.16|1027.91|1027.91|1026.41|9
1633525500000|2021-10-06 13:05:00|1027.66|1026.66|1027.16|1026.16|1028.41|1026.66|1026.91|1026.16|53
1633525800000|2021-10-06 13:10:00|1027.66|1026.41|1027.66|1026.41|1028.16|1026.41|1027.41|1026.16|21
1633526100000|2021-10-06 13:15:00|1027.91|1026.16|1028.41|1026.41|1028.66|1026.41|1027.16|1025.91|64
1633526400000|2021-10-06 13:20:00|1028.66|1026.66|1027.41|1025.91|1029.16|1026.91|1027.41|1025.91|8
1633526700000|2021-10-06 13:25:00|1028.41|1026.16|1027.16|1025.16|1029.16|1027.66|1026.91|1025.16|17
1633527000000|2021-10-06 13:30:00|1026.66|1024.41|1027.66|1026.41|1027.66|1026.41|1025.41|1023.66|31
1633527300000|2021-10-06 13:35:00|1027.91|1026.66|1028.16|1026.66|1029.41|1027.66|1027.91|1026.16|3
1633527600000|2021-10-06 13:40:00|1028.41|1026.91|1027.41|1026.41|1028.66|1027.16|1027.41|1025.91|0
1633527900000|2021-10-06 13:45:00|1028.16|1026.16|1026.91|1024.91|1028.16|1026.41|1026.41|1024.41|3
1633528200000|2021-10-06 13:50:00|1026.66|1025.16|1026.16|1024.41|1027.66|1025.66|1026.16|1024.41|2
1633528500000|2021-10-06 13:55:00|1025.91|1023.16|1026.16|1023.91|1026.91|1024.66|1024.66|1023.16|13
1633528800000|2021-10-06 14:00:00|1025.91|1023.66|1024.41|1023.41|1025.91|1023.66|1024.16|1023.16|2
1633529100000|2021-10-06 14:05:00|1025.16|1023.91|1025.16|1022.91|1025.66|1023.91|1023.66|1022.16|71
1633529400000|2021-10-06 14:10:00|1024.91|1022.66|1027.66|1025.41|1027.66|1025.41|1024.66|1022.16|15
1633529700000|2021-10-06 14:15:00|1027.41|1025.66|1025.37|1023.87|1027.66|1025.91|1025.35|1023.85|55
1633530000000|2021-10-06 14:20:00|1025.34|1023.84|1029.44|1027.94|1029.61|1028.11|1025.13|1023.63|0
1633530300000|2021-10-06 14:25:00|1029.46|1027.96|1028.53|1027.03|1029.94|1028.44|1028.43|1026.93|434
1633530600000|2021-10-06 14:30:00|1028.51|1027.01|1028.96|1027.46|1030.07|1028.57|1028.34|1026.84|99
1633530900000|2021-10-06 14:35:00|1029|1027.5|1029.61|1028.11|1029.61|1028.11|1027.7|1026.2|60
1633531200000|2021-10-06 14:40:00|1029.62|1028.12|1028.35|1026.85|1029.73|1028.23|1028.16|1026.66|0
1633531500000|2021-10-06 14:45:00|1028.37|1026.87|1029.44|1027.94|1029.46|1027.96|1027.43|1025.93|0
1633531800000|2021-10-06 14:50:00|1029.46|1027.96|1029.79|1028.29|1029.81|1028.31|1028.31|1026.81|0
1633532100000|2021-10-06 14:55:00|1029.81|1028.31|1030.27|1028.77|1030.34|1028.84|1028.83|1027.33|0
1633532400000|2021-10-06 15:00:00|1030.26|1028.76|1030.2|1028.7|1030.5|1029|1029.26|1027.76|0
1633532700000|2021-10-06 15:05:00|1030.19|1028.69|1029.62|1028.12|1030.22|1028.72|1028.95|1027.45|0
1633533000000|2021-10-06 15:10:00|1029.6|1028.1|1029.53|1028.03|1030.08|1028.58|1028.71|1027.21|0
1633533300000|2021-10-06 15:15:00|1029.55|1028.05|1029.4|1027.9|1029.65|1028.15|1028.7|1027.2|0
1633533600000|2021-10-06 15:20:00|1029.42|1027.92|1027.18|1025.68|1029.52|1028.02|1027.08|1025.58|0
1633533900000|2021-10-06 15:25:00|1027.17|1025.67|1026.9|1025.4|1028.19|1026.69|1026.72|1025.22|0
1633534200000|2021-10-06 15:30:00|1026.72|1025.22|1027.12|1025.62|1027.82|1026.32|1026.09|1024.59|0
1633534500000|2021-10-06 15:35:00|1026.99|1025.49|1028.12|1026.62|1028.12|1026.62|1026.51|1025.01|0
1633534800000|2021-10-06 15:40:00|1028.2|1026.7|1027.46|1025.96|1028.29|1026.79|1026.7|1025.2|0
1633535100000|2021-10-06 15:45:00|1027.48|1025.98|1027.95|1026.45|1028.18|1026.68|1027.05|1025.55|0
1633535400000|2021-10-06 15:50:00|1027.93|1026.43|1029.46|1027.96|1029.58|1028.08|1027.87|1026.37|0
1633535700000|2021-10-06 15:55:00|1029.44|1027.94|1030.19|1028.69|1030.41|1028.91|1029.32|1027.82|0
1633536000000|2021-10-06 16:00:00|1030.18|1028.68|1028.98|1027.48|1030.45|1028.95|1028.94|1027.44|0
1633536300000|2021-10-06 16:05:00|1028.96|1027.46|1027.48|1025.98|1029.1|1027.6|1027.1|1025.6|0
1633536600000|2021-10-06 16:10:00|1027.5|1026|1026.9|1025.4|1027.53|1026.03|1026.74|1025.24|0
1633536900000|2021-10-06 16:15:00|1026.92|1025.42|1027.01|1025.51|1027.27|1025.77|1026.6|1025.1|0
1633537200000|2021-10-06 16:20:00|1026.99|1025.49|1026.75|1025.25|1027.23|1025.73|1026.41|1024.91|0
1633537500000|2021-10-06 16:25:00|1026.76|1025.26|1026.3|1024.8|1027.69|1026.19|1025.72|1024.22|0
1633537800000|2021-10-06 16:30:00|1026.23|1024.73|1026.44|1024.94|1026.44|1024.94|1025.9|1024.4|0
1633538100000|2021-10-06 16:35:00|1026.46|1024.96|1026.29|1024.79|1026.6|1025.1|1025.73|1024.23|0
1633538400000|2021-10-06 16:40:00|1026.2|1024.7|1027.57|1026.07|1027.66|1026.16|1026.17|1024.67|0
1633538700000|2021-10-06 16:45:00|1027.59|1026.09|1026.75|1025.25|1027.83|1026.33|1026.37|1024.87|0
1633539000000|2021-10-06 16:50:00|1026.79|1025.29|1026.81|1025.31|1027.31|1025.81|1026.6|1025.1|0
1633539300000|2021-10-06 16:55:00|1026.79|1025.29|1026.83|1025.33|1027.68|1026.18|1026.63|1025.13|0
1633539600000|2021-10-06 17:00:00|1026.88|1025.38|1026.77|1025.27|1027.5|1026|1026.35|1024.85|0
1633539900000|2021-10-06 17:05:00|1026.73|1025.23|1026.18|1024.68|1026.73|1025.23|1025.36|1023.86|0
1633540200000|2021-10-06 17:10:00|1026.16|1024.66|1027.05|1025.55|1027.07|1025.57|1025.64|1024.14|0
1633540500000|2021-10-06 17:15:00|1027.04|1025.54|1027.35|1025.85|1027.48|1025.98|1026.82|1025.32|0
1633540800000|2021-10-06 17:20:00|1027.33|1025.83|1027.89|1026.39|1028.27|1026.77|1026.95|1025.45|0
1633541100000|2021-10-06 17:25:00|1027.94|1026.44|1029.26|1027.76|1029.26|1027.76|1027.75|1026.25|0
1633541400000|2021-10-06 17:30:00|1029.21|1027.71|1030.72|1029.22|1030.76|1029.26|1029.07|1027.57|0
1633541700000|2021-10-06 17:35:00|1030.7|1029.2|1032.05|1030.55|1032.31|1030.81|1030.41|1028.91|0
1633542000000|2021-10-06 17:40:00|1032.03|1030.53|1031.92|1030.42|1032.23|1030.73|1031.73|1030.23|0
1633542300000|2021-10-06 17:45:00|1031.88|1030.38|1032.73|1031.23|1032.85|1031.35|1031.88|1030.38|0
1633542600000|2021-10-06 17:50:00|1032.71|1031.21|1031.1|1029.6|1032.71|1031.21|1030.99|1029.49|0
1633542900000|2021-10-06 17:55:00|1031.11|1029.61|1032.19|1030.69|1032.19|1030.69|1031.11|1029.61|0
1633543200000|2021-10-06 18:00:00|1032.23|1030.73|1032.76|1031.26|1032.93|1031.43|1031.29|1029.79|0
1633543500000|2021-10-06 18:05:00|1032.8|1031.3|1033.27|1031.77|1033.27|1031.77|1032.3|1030.8|0
1633543800000|2021-10-06 18:10:00|1033.28|1031.78|1033.94|1032.44|1034.2|1032.7|1032.99|1031.49|0
1633544100000|2021-10-06 18:15:00|1033.96|1032.46|1034.4|1032.9|1034.42|1032.92|1033.65|1032.15|0
1633544400000|2021-10-06 18:20:00|1034.42|1032.92|1033.59|1032.09|1034.44|1032.94|1033.47|1031.97|0
1633544700000|2021-10-06 18:25:00|1033.57|1032.07|1034.31|1032.81|1034.39|1032.89|1033.57|1032.07|0
1633545000000|2021-10-06 18:30:00|1034.3|1032.8|1034.48|1032.98|1034.68|1033.18|1033.71|1032.21|0
1633545300000|2021-10-06 18:35:00|1034.51|1033.01|1034.77|1033.27|1034.84|1033.34|1034.18|1032.68|0
1633545600000|2021-10-06 18:40:00|1034.75|1033.25|1035.34|1033.84|1035.61|1034.11|1034.75|1033.25|0
1633545900000|2021-10-06 18:45:00|1035.32|1033.82|1034.54|1033.04|1035.82|1034.32|1034.52|1033.02|0
1633546200000|2021-10-06 18:50:00|1034.5|1033|1034.43|1032.93|1034.88|1033.38|1033.6|1032.1|0
1633546500000|2021-10-06 18:55:00|1034.43|1032.93|1033.25|1031.75|1034.65|1033.15|1033.15|1031.65|0
1633546800000|2021-10-06 19:00:00|1033.23|1031.73|1033.02|1031.52|1033.8|1032.3|1033.02|1031.52|0
1633547100000|2021-10-06 19:05:00|1033.01|1031.51|1033.58|1032.08|1033.98|1032.48|1033.01|1031.51|0
1633547400000|2021-10-06 19:10:00|1033.56|1032.06|1033.6|1032.1|1034.38|1032.88|1033.07|1031.57|0
1633547700000|2021-10-06 19:15:00|1033.64|1032.14|1033.75|1032.25|1034.38|1032.88|1033.58|1032.08|0
1633548000000|2021-10-06 19:20:00|1033.77|1032.27|1033.7|1032.2|1033.89|1032.39|1033.14|1031.64|0
1633548300000|2021-10-06 19:25:00|1033.72|1032.22|1034.08|1032.58|1034.21|1032.71|1033.46|1031.96|0
1633548600000|2021-10-06 19:30:00|1034.03|1032.53|1033.63|1032.13|1034.3|1032.8|1033.37|1031.87|0
1633548900000|2021-10-06 19:35:00|1033.65|1032.15|1033.3|1031.8|1033.73|1032.23|1032.64|1031.14|0
1633549200000|2021-10-06 19:40:00|1033.34|1031.84|1034.1|1032.6|1034.22|1032.72|1033.16|1031.66|0
1633549500000|2021-10-06 19:45:00|1034.06|1032.56|1034.43|1032.93|1034.85|1033.35|1033.56|1032.06|0
1633549800000|2021-10-06 19:50:00|1034.48|1032.98|1034.7|1033.2|1035.44|1033.94|1034.43|1032.93|0
1633550100000|2021-10-06 19:55:00|1034.66|1033.16|1035.57|1034.07|1035.88|1034.38|1034.6|1033.1|0
1633550400000|2021-10-06 20:00:00|1035.62|1034.12|1034.9|1033.4|1035.64|1034.14|1034.69|1033.19|0
1633550700000|2021-10-06 20:05:00|1034.92|1033.42|1035.65|1034.15|1035.75|1034.25|1034.92|1033.42|0
1633551000000|2021-10-06 20:10:00|1035.64|1034.14|1035.61|1034.11|1035.65|1034.15|1035.44|1033.94|0
1633551300000|2021-10-06 20:15:00|1035.62|1034.12|1035.44|1033.94|1035.85|1034.35|1035.44|1033.94|0
1633551600000|2021-10-06 20:20:00|1035.45|1033.95|1035.48|1033.98|1035.58|1034.08|1035.44|1033.94|0
1633551900000|2021-10-06 20:25:00|1035.47|1033.97|1035.65|1034.15|1035.65|1034.15|1035.44|1033.94|0
1633552200000|2021-10-06 20:30:00|1035.69|1034.19|1035.85|1034.35|1035.85|1034.35|1035.65|1034.15|0
1633552500000|2021-10-06 20:35:00|1035.84|1034.34|1036.02|1034.52|1036.02|1034.52|1035.69|1034.19|0
1633552800000|2021-10-06 20:40:00|1036.01|1034.51|1035.79|1034.29|1036.02|1034.52|1035.75|1034.25|0
1633553100000|2021-10-06 20:45:00|1035.78|1034.28|1035.44|1033.94|1035.85|1034.35|1035.44|1033.94|0
1633553400000|2021-10-06 20:50:00|1035.45|1033.95|1035.65|1034.15|1035.69|1034.19|1035.45|1033.95|0
1633553700000|2021-10-06 20:55:00|1035.64|1034.14|1035.56|1034.06|1035.65|1034.15|1035.44|1033.94|0
1633554000000|2021-10-06 21:00:00|1035.51|1034.01|1035.53|1034.03|1035.56|1034.06|1035.36|1033.86|0
1633554300000|2021-10-06 21:05:00|1035.51|1034.01|1035.44|1033.94|1035.53|1034.03|1035.41|1033.91|0
1633554600000|2021-10-06 21:10:00|1035.46|1033.96|1035.44|1033.94|1035.49|1033.99|1035.42|1033.92|0
1633554900000|2021-10-06 21:15:00|1035.42|1033.92|1035.39|1033.89|1035.46|1033.96|1035.39|1033.89|0
1633555200000|2021-10-06 21:20:00|1035.41|1033.91|1035.42|1033.92|1035.46|1033.96|1035.39|1033.89|0
1633555500000|2021-10-06 21:25:00|1035.41|1033.91|1035.41|1033.91|1035.46|1033.96|1035.41|1033.91|0
1633556100000|2021-10-06 21:35:00|1035.44|1033.94|1035.46|1033.96|1035.51|1034.01|1035.44|1033.94|0
1633556400000|2021-10-06 21:40:00|1035.49|1033.99|1035.49|1033.99|1035.51|1034.01|1035.46|1033.96|0
1633556700000|2021-10-06 21:45:00|1035.51|1034.01|1035.58|1034.08|1035.6|1034.1|1035.49|1033.99|0
1633557000000|2021-10-06 21:50:00|1035.56|1034.06|1035.58|1034.08|1035.6|1034.1|1035.56|1034.06|0
1633557300000|2021-10-06 21:55:00|1035.61|1034.11|1035.65|1034.15|1035.67|1034.17|1035.58|1034.08|0
1633557600000|2021-10-06 22:00:00|1035.56|1034.06|1036.06|1034.56|1036.27|1034.77|1035.56|1034.06|0
1633557900000|2021-10-06 22:05:00|1036.07|1034.57|1036.02|1034.52|1036.12|1034.62|1035.91|1034.41|0
1633558200000|2021-10-06 22:10:00|1036.03|1034.53|1035.96|1034.46|1036.12|1034.62|1035.91|1034.41|0
1633558500000|2021-10-06 22:15:00|1035.97|1034.47|1036.96|1035.46|1037.02|1035.52|1035.96|1034.46|0
1633558800000|2021-10-06 22:20:00|1036.97|1035.47|1036.64|1035.14|1037.18|1035.68|1036.64|1035.14|0
1633559100000|2021-10-06 22:25:00|1036.65|1035.15|1036.81|1035.31|1036.96|1035.46|1036.64|1035.14|0
1633559400000|2021-10-06 22:30:00|1036.82|1035.32|1037.29|1035.79|1037.39|1035.89|1036.75|1035.25|0
1633559700000|2021-10-06 22:35:00|1037.28|1035.78|1037.43|1035.93|1037.5|1036|1037.25|1035.75|0
1633560000000|2021-10-06 22:40:00|1037.39|1035.89|1037.29|1035.79|1037.43|1035.93|1037.23|1035.73|0
1633560300000|2021-10-06 22:45:00|1037.3|1035.8|1037.29|1035.79|1037.39|1035.89|1037.18|1035.68|0
1633560600000|2021-10-06 22:50:00|1037.3|1035.8|1037.81|1036.31|1037.83|1036.33|1037.29|1035.79|0
1633560900000|2021-10-06 22:55:00|1037.8|1036.3|1037.76|1036.26|1037.81|1036.31|1037.54|1036.04|0
1633561200000|2021-10-06 23:00:00|1037.77|1036.27|1038.76|1037.26|1038.82|1037.32|1037.77|1036.27|0
1633561500000|2021-10-06 23:05:00|1038.77|1037.27|1038.76|1037.26|1039.13|1037.63|1038.65|1037.15|0
1633561800000|2021-10-06 23:10:00|1038.75|1037.25|1038.18|1036.68|1038.75|1037.25|1037.97|1036.47|0
1633562100000|2021-10-06 23:15:00|1038.19|1036.69|1037.76|1036.26|1038.22|1036.72|1037.7|1036.2|0
1633562400000|2021-10-06 23:20:00|1037.7|1036.2|1037.97|1036.47|1037.97|1036.47|1037.7|1036.2|0
1633562700000|2021-10-06 23:25:00|1037.98|1036.48|1037.7|1036.2|1037.99|1036.49|1037.59|1036.09|0
1633563000000|2021-10-06 23:30:00|1037.69|1036.19|1037.26|1035.76|1037.74|1036.24|1037.01|1035.51|0
1633563300000|2021-10-06 23:35:00|1037.27|1035.77|1037.05|1035.55|1037.47|1035.97|1037.01|1035.51|0
1633563600000|2021-10-06 23:40:00|1037.04|1035.54|1037.16|1035.66|1037.26|1035.76|1036.85|1035.35|0
1633563900000|2021-10-06 23:45:00|1037.15|1035.65|1037.43|1035.93|1037.8|1036.3|1037.05|1035.55|0
1633564200000|2021-10-06 23:50:00|1037.42|1035.92|1037.47|1035.97|1037.53|1036.03|1037.05|1035.55|0
1633564500000|2021-10-06 23:55:00|1037.48|1035.98|1037.59|1036.09|1037.59|1036.09|1037.16|1035.66|0
1633564800000|2021-10-07 00:00:00|1037.56|1036.06|1037.47|1035.97|1038.22|1036.72|1037.32|1035.82|0
1633565100000|2021-10-07 00:05:00|1037.48|1035.98|1037.26|1035.76|1037.84|1036.34|1037.05|1035.55|0
1633565400000|2021-10-07 00:10:00|1037.27|1035.77|1036.98|1035.48|1037.43|1035.93|1036.98|1035.48|0
1633565700000|2021-10-07 00:15:00|1036.99|1035.49|1037.95|1036.45|1038.06|1036.56|1036.88|1035.38|0
1633566000000|2021-10-07 00:20:00|1037.85|1036.35|1037.54|1036.04|1037.89|1036.39|1037.11|1035.61|0
1633566300000|2021-10-07 00:25:00|1037.55|1036.05|1038.08|1036.58|1038.09|1036.59|1037.53|1036.03|0
1633566600000|2021-10-07 00:30:00|1038.06|1036.56|1038.62|1037.12|1038.84|1037.34|1037.97|1036.47|0
1633566900000|2021-10-07 00:35:00|1038.6|1037.1|1038.87|1037.37|1039.4|1037.9|1038.56|1037.06|0
1633567200000|2021-10-07 00:40:00|1038.86|1037.36|1038.75|1037.25|1038.96|1037.46|1038.56|1037.06|0
1633567500000|2021-10-07 00:45:00|1038.78|1037.28|1038.88|1037.38|1039.19|1037.69|1038.76|1037.26|0
1633567800000|2021-10-07 00:50:00|1038.87|1037.37|1038.79|1037.29|1039.13|1037.63|1038.64|1037.14|0
1633568100000|2021-10-07 00:55:00|1038.8|1037.3|1038.9|1037.4|1039.03|1037.53|1038.41|1036.91|0
1633568400000|2021-10-07 01:00:00|1038.91|1037.41|1038.89|1037.39|1039.32|1037.82|1038.72|1037.22|0
1633568700000|2021-10-07 01:05:00|1038.88|1037.38|1038.66|1037.16|1039.24|1037.74|1038.62|1037.12|0
1633569000000|2021-10-07 01:10:00|1038.65|1037.15|1038.99|1037.49|1038.99|1037.49|1038.3|1036.8|0
1633569300000|2021-10-07 01:15:00|1039|1037.5|1039.11|1037.61|1039.31|1037.81|1038.79|1037.29|0
1633569600000|2021-10-07 01:20:00|1039.13|1037.63|1038.68|1037.18|1039.22|1037.72|1038.68|1037.18|0
1633569900000|2021-10-07 01:25:00|1038.64|1037.14|1039.07|1037.57|1039.12|1037.62|1038.37|1036.87|0
1633570200000|2021-10-07 01:30:00|1039.08|1037.58|1040.41|1038.91|1040.41|1038.91|1038.74|1037.24|0
1633570500000|2021-10-07 01:35:00|1040.38|1038.88|1040.59|1039.09|1040.75|1039.25|1040.3|1038.8|0
1633570800000|2021-10-07 01:40:00|1040.57|1039.07|1040.85|1039.35|1040.87|1039.37|1040.55|1039.05|0
1633571100000|2021-10-07 01:45:00|1040.83|1039.33|1040.63|1039.13|1041.04|1039.54|1040.52|1039.02|0
1633571400000|2021-10-07 01:50:00|1040.65|1039.15|1040.88|1039.38|1040.88|1039.38|1040.55|1039.05|0
1633571700000|2021-10-07 01:55:00|1040.9|1039.4|1040.84|1039.34|1041.4|1039.9|1040.83|1039.33|0
1633572000000|2021-10-07 02:00:00|1040.85|1039.35|1040.84|1039.34|1041.39|1039.89|1040.68|1039.18|0
1633572300000|2021-10-07 02:05:00|1040.85|1039.35|1041.06|1039.56|1041.11|1039.61|1040.73|1039.23|0
1633572600000|2021-10-07 02:10:00|1041.08|1039.58|1041.87|1040.37|1041.98|1040.48|1041.02|1039.52|0
1633572900000|2021-10-07 02:15:00|1041.89|1040.39|1041.06|1039.56|1041.98|1040.48|1041.01|1039.51|0
1633573200000|2021-10-07 02:20:00|1041.08|1039.58|1041.33|1039.83|1041.33|1039.83|1041.01|1039.51|0
1633573500000|2021-10-07 02:25:00|1041.31|1039.81|1041.42|1039.92|1041.53|1040.03|1041.21|1039.71|0
1633573800000|2021-10-07 02:30:00|1041.43|1039.93|1041.38|1039.88|1041.73|1040.23|1041.23|1039.73|0
1633574100000|2021-10-07 02:35:00|1041.39|1039.89|1041.35|1039.85|1041.45|1039.95|1041.24|1039.74|0
1633574400000|2021-10-07 02:40:00|1041.39|1039.89|1040.91|1039.41|1041.45|1039.95|1040.79|1039.29|0
1633574700000|2021-10-07 02:45:00|1040.86|1039.36|1040.91|1039.41|1041.12|1039.62|1040.86|1039.36|0
1633575000000|2021-10-07 02:50:00|1040.88|1039.38|1040.56|1039.06|1041.02|1039.52|1040.5|1039|0
1633575300000|2021-10-07 02:55:00|1040.58|1039.08|1041.22|1039.72|1041.23|1039.73|1040.58|1039.08|0
1633575600000|2021-10-07 03:00:00|1041.23|1039.73|1040.76|1039.26|1041.27|1039.77|1040.71|1039.21|0
1633575900000|2021-10-07 03:05:00|1040.74|1039.24|1040.54|1039.04|1041|1039.5|1040.53|1039.03|0
1633576200000|2021-10-07 03:10:00|1040.55|1039.05|1039.81|1038.31|1040.59|1039.09|1039.77|1038.27|0
1633576500000|2021-10-07 03:15:00|1039.76|1038.26|1039.57|1038.07|1039.98|1038.48|1039.57|1038.07|0
1633576800000|2021-10-07 03:20:00|1039.56|1038.06|1039.79|1038.29|1039.79|1038.29|1039.36|1037.86|0
1633577100000|2021-10-07 03:25:00|1039.8|1038.3|1039.59|1038.09|1039.8|1038.3|1039.48|1037.98|0
1633577400000|2021-10-07 03:30:00|1039.6|1038.1|1039.62|1038.12|1040.09|1038.59|1039.48|1037.98|0
1633577700000|2021-10-07 03:35:00|1039.6|1038.1|1039.8|1038.3|1039.8|1038.3|1039.16|1037.66|0
1633578000000|2021-10-07 03:40:00|1039.76|1038.26|1039.69|1038.19|1039.76|1038.26|1039.49|1037.99|0
1633578300000|2021-10-07 03:45:00|1039.7|1038.2|1039.84|1038.34|1039.84|1038.34|1039.58|1038.08|0
1633578600000|2021-10-07 03:50:00|1039.82|1038.32|1039.8|1038.3|1039.89|1038.39|1039.58|1038.08|0
1633578900000|2021-10-07 03:55:00|1039.81|1038.31|1039.8|1038.3|1040.04|1038.54|1039.69|1038.19|0
1633579200000|2021-10-07 04:00:00|1039.81|1038.31|1039.91|1038.41|1040.01|1038.51|1039.69|1038.19|0
1633579500000|2021-10-07 04:05:00|1039.81|1038.31|1039.86|1038.36|1039.92|1038.42|1039.7|1038.2|0
1633579800000|2021-10-07 04:10:00|1039.88|1038.38|1039.7|1038.2|1039.92|1038.42|1039.6|1038.1|0
1633580100000|2021-10-07 04:15:00|1039.68|1038.18|1040.22|1038.72|1040.22|1038.72|1039.6|1038.1|0
1633580400000|2021-10-07 04:20:00|1040.23|1038.73|1039.84|1038.34|1040.36|1038.86|1039.74|1038.24|0
1633580700000|2021-10-07 04:25:00|1039.82|1038.32|1039.73|1038.23|1040.2|1038.7|1039.69|1038.19|0
1633581000000|2021-10-07 04:30:00|1039.72|1038.22|1039.6|1038.1|1040.11|1038.61|1039.6|1038.1|0
1633581300000|2021-10-07 04:35:00|1039.61|1038.11|1039.71|1038.21|1039.75|1038.25|1039.42|1037.92|0
1633581600000|2021-10-07 04:40:00|1039.73|1038.23|1039.11|1037.61|1039.75|1038.25|1039.01|1037.51|0
1633581900000|2021-10-07 04:45:00|1039.13|1037.63|1038.64|1037.14|1039.27|1037.77|1038.5|1037|0
1633582200000|2021-10-07 04:50:00|1038.63|1037.13|1038.68|1037.18|1038.78|1037.28|1038.57|1037.07|0
1633582500000|2021-10-07 04:55:00|1038.67|1037.17|1038.88|1037.38|1038.88|1037.38|1038.63|1037.13|0
1633582800000|2021-10-07 05:00:00|1038.86|1037.36|1039.83|1038.33|1039.83|1038.33|1038.46|1036.96|0
1633583100000|2021-10-07 05:05:00|1039.81|1038.31|1039.14|1037.64|1040.18|1038.68|1039.14|1037.64|0
1633583400000|2021-10-07 05:10:00|1039.13|1037.63|1039.12|1037.62|1039.35|1037.85|1038.46|1036.96|0
1633583700000|2021-10-07 05:15:00|1039.11|1037.61|1039.31|1037.81|1039.35|1037.85|1039.06|1037.56|0
1633584000000|2021-10-07 05:20:00|1039.32|1037.82|1039.71|1038.21|1039.71|1038.21|1039.31|1037.81|0
1633584300000|2021-10-07 05:25:00|1039.7|1038.2|1039.97|1038.47|1039.97|1038.47|1039.24|1037.74|0
1633584600000|2021-10-07 05:30:00|1039.96|1038.46|1039.72|1038.22|1040.07|1038.57|1039.63|1038.13|0
1633584900000|2021-10-07 05:35:00|1039.68|1038.18|1039.47|1037.97|1040|1038.5|1039.47|1037.97|0
1633585200000|2021-10-07 05:40:00|1039.43|1037.93|1039.39|1037.89|1039.48|1037.98|1039.05|1037.55|0
1633585500000|2021-10-07 05:45:00|1039.38|1037.88|1039.44|1037.94|1039.7|1038.2|1039.18|1037.68|0
1633585800000|2021-10-07 05:50:00|1039.43|1037.93|1038.46|1036.96|1039.43|1037.93|1038.39|1036.89|0
1633586100000|2021-10-07 05:55:00|1038.44|1036.94|1039.8|1038.3|1039.81|1038.31|1038.35|1036.85|0
1633586400000|2021-10-07 06:00:00|1039.65|1038.15|1041.08|1039.58|1041.38|1039.88|1039.3|1037.8|0
1633586700000|2021-10-07 06:05:00|1041.13|1039.63|1041.9|1040.4|1042.4|1040.9|1041.07|1039.57|0
1633587000000|2021-10-07 06:10:00|1041.92|1040.42|1041.57|1040.07|1042.39|1040.89|1041.55|1040.05|0
1633587300000|2021-10-07 06:15:00|1041.59|1040.09|1041.7|1040.2|1041.9|1040.4|1041.48|1039.98|0
1633587600000|2021-10-07 06:20:00|1041.71|1040.21|1041.52|1040.02|1042.27|1040.77|1041.32|1039.82|0
1633587900000|2021-10-07 06:25:00|1041.49|1039.99|1041.35|1039.85|1041.64|1040.14|1041.02|1039.52|0
1633588200000|2021-10-07 06:30:00|1041.36|1039.86|1041.17|1039.67|1041.57|1040.07|1040.74|1039.24|0
1633588500000|2021-10-07 06:35:00|1041.16|1039.66|1040.75|1039.25|1041.48|1039.98|1040.74|1039.24|0
1633588800000|2021-10-07 06:40:00|1040.72|1039.22|1039.5|1038|1040.85|1039.35|1039.5|1038|0
1633589100000|2021-10-07 06:45:00|1039.44|1037.94|1038.37|1036.87|1040.02|1038.52|1038.11|1036.61|0
1633589400000|2021-10-07 06:50:00|1038.36|1036.86|1039.07|1037.57|1039.28|1037.78|1037.69|1036.19|0
1633589700000|2021-10-07 06:55:00|1039.06|1037.56|1040.09|1038.59|1040.32|1038.82|1038.6|1037.1|0
1633590000000|2021-10-07 07:00:00|1040.06|1038.56|1034.71|1031.71|1040.97|1039.47|1034.71|1031.71|55
1633590300000|2021-10-07 07:05:00|1032.96|1031.21|1028.46|1025.71|1032.96|1031.21|1027.96|1025.21|45
1633590600000|2021-10-07 07:10:00|1028.21|1025.96|1026.21|1025.21|1028.21|1026.96|1025.46|1024.46|67
1633590900000|2021-10-07 07:15:00|1026.46|1025.46|1025.96|1024.71|1027.46|1026.21|1024.71|1023.71|32
1633591200000|2021-10-07 07:20:00|1026.21|1024.96|1027.21|1026.46|1027.46|1026.46|1026.21|1024.96|9
1633591500000|2021-10-07 07:25:00|1026.96|1026.21|1025.96|1024.46|1026.96|1026.21|1025.46|1024.46|21
1633591800000|2021-10-07 07:30:00|1026.21|1024.71|1026.71|1025.21|1027.71|1026.21|1025.71|1024.46|81
1633592100000|2021-10-07 07:35:00|1026.96||1026.46||1032.71||1026.21||4
1633592400000|2021-10-07 07:40:00|1026.84|1025.59|1026.09|1025.09|1027.34|1025.59|1026.09|1025.09|25
1633592700000|2021-10-07 07:45:00|1025.84||1026.09||1031.59||1025.84||6
1633593000000|2021-10-07 07:50:00|1026.59|1023.84|1027.09|1024.34|1027.59|1024.34|1026.09|1023.34|21
1633593300000|2021-10-07 07:55:00|1027.59|1024.84|1028.59|1025.84|1029.09|1026.34|1026.84|1024.34|10
1633593600000|2021-10-07 08:00:00|1028.34|1025.59|1028.59|1026.59|1029.09|1026.84|1027.34|1024.84|191
1633593900000|2021-10-07 08:05:00|1028.34|1025.34|1024.59|1022.84|1028.59|1025.34|1024.59|1022.84|56
1633594200000|2021-10-07 08:10:00|1024.84|1022.34|1024.09|1021.84|1024.84|1022.84|1022.09|1019.84|11
1633594500000|2021-10-07 08:15:00|1024.34|1021.59|1021.84|1020.84|1024.34|1021.84|1021.84|1019.84|0
1633594800000|2021-10-07 08:20:00|1021.59||1021.59||1022.84||1021.59||33
1633595100000|2021-10-07 08:25:00|1021.84|1020.34|1022.59|1021.84|1022.59|1021.84|1021.84|1020.34|13
1633595400000|2021-10-07 08:30:00|1022.09|1020.34|1022.09|1021.34|1023.34|1021.34|1021.84|1020.34|28
1633595700000|2021-10-07 08:35:00|1023.09|1021.84|1024.59|1023.09|1025.09|1023.34|1023.09|1021.84|8
1633596000000|2021-10-07 08:40:00|1024.84|1023.34|1025.34|1023.84|1025.34|1023.84|1024.34|1023.34|2
1633596300000|2021-10-07 08:45:00|1025.59|1024.34|1025.59|1024.09|1026.09|1024.34|1025.34|1024.09|0
1633596600000|2021-10-07 08:50:00|1025.84|1024.34|1025.84|1024.59|1026.84|1024.84|1025.84|1024.34|0
1633596900000|2021-10-07 08:55:00|1026.09|1024.84|1025.59|1024.84|1026.59|1024.84|1025.59|1024.59|0
1633597200000|2021-10-07 09:00:00|1026.09|1025.09|1026.34|1025.09|1026.84|1025.34|1025.59|1024.84|108
1633597500000|2021-10-07 09:05:00|1026.09|1025.34|1026.59|1025.59|1027.34|1026.09|1025.84|1024.84|25
1633597800000|2021-10-07 09:10:00|1026.84|1024.84|1026.59|1024.84|1027.09|1024.84|1026.09|1024.84|1
1633598100000|2021-10-07 09:15:00|1025.84|1025.09|1026.09|1025.34|1026.84|1025.34|1025.59|1024.84|46
1633598400000|2021-10-07 09:20:00|1026.34|1024.84|1028.59|1027.34|1028.59|1027.34|1026.34|1024.84|98
1633598700000|2021-10-07 09:25:00|1028.34|1026.34|1027.09|1025.59|1028.59|1027.34|1026.84|1025.34|7
1633599000000|2021-10-07 09:30:00|1026.84|1025.84|1027.84|1025.84|1027.84|1025.84|1026.34|1024.84|48
1633599300000|2021-10-07 09:35:00|1028.09|1025.59|1028.59|1026.34|1028.59|1026.34|1027.59|1025.34|0
1633599600000|2021-10-07 09:40:00|1028.34|1025.84|1028.09|1026.34|1028.59|1026.34|1027.59|1025.84|0
1633599900000|2021-10-07 09:45:00|1028.34|1026.84|1029.59|1027.84|1029.84|1028.34|1028.34|1026.84|2
1633600200000|2021-10-07 09:50:00|1029.34|1028.34|1030.09|1028.34|1030.09|1028.34|1029.09|1027.34|2
1633600500000|2021-10-07 09:55:00|1029.84|1028.09|1030.09|1028.34|1030.09|1028.34|1029.84|1027.84|1
1633600800000|2021-10-07 10:00:00|1029.84|1028.09|1030.09|1028.34|1030.09|1028.59|1029.84|1027.84|31
1633601100000|2021-10-07 10:05:00||1028.84||1028.34||1028.84||1027.84|0
1633601400000|2021-10-07 10:10:00||1028.84||1028.84||1028.84||1028.34|2
1633601700000|2021-10-07 10:15:00||1028.34||1028.34||1028.84||1028.09|1
1633602000000|2021-10-07 10:20:00||1028.84||1028.84||1028.84||1028.34|0
1633602300000|2021-10-07 10:25:00||1028.34||1028.34||1028.84||1028.34|0
1633602600000|2021-10-07 10:30:00|1029.84|1028.84|1030.09|1028.84|1030.09|1028.84|1029.84|1028.34|1
1633602900000|2021-10-07 10:35:00|1031.09|1029.34|1031.34|1029.84|1031.34|1029.84|1030.34|1029.34|10
1633603200000|2021-10-07 10:40:00|1031.09|1029.34|1031.09|1029.34|1031.34|1029.84|1030.84|1028.84|0
1633603500000|2021-10-07 10:45:00|1030.84|1028.84|1031.09|1029.34|1031.34|1029.84|1030.84|1028.84|2
1633603800000|2021-10-07 10:50:00|1031.34||1031.34||1031.34||1031.09||0
1633604100000|2021-10-07 10:55:00|1031.59|1029.84|1031.59|1029.84|1031.84|1030.59|1031.59|1029.59|5
1633604400000|2021-10-07 11:00:00|1031.34|1029.59|1031.34|1029.84|1031.34|1029.84|1031.34|1029.34|0
1633604700000|2021-10-07 11:05:00|1032.34|1030.09|1032.09|1030.34|1032.34|1030.59|1032.09|1029.84|2
1633605000000|2021-10-07 11:10:00|1032.59|1030.59|1032.09|1030.34|1032.59|1031.59|1032.09|1030.09|2
1633605300000|2021-10-07 11:15:00||1030.59||1030.34||1030.84||1030.34|2
1633605600000|2021-10-07 11:20:00|1031.84|1030.84|1031.84|1030.34|1031.84|1030.84|1031.84|1030.34|0
1633605900000|2021-10-07 11:25:00||1029.84||1029.84||1030.34||1029.84|1
1633606200000|2021-10-07 11:30:00|1031.59|1030.09|1031.59|1029.84|1031.59|1030.34|1031.59|1029.84|0
1633606500000|2021-10-07 11:35:00|1031.34|1029.34|1031.09|1029.34|1031.34|1029.84|1031.09|1029.34|0
1633606800000|2021-10-07 11:40:00|1030.95|1029.2|1030.95|1029.2|1030.95|1029.7|1030.95|1029.2|3
1633607100000|2021-10-07 11:45:00||1029.45||1029.7||1029.7||1029.45|0
1633607400000|2021-10-07 11:50:00|1030.7|1029.45|1030.2|1028.7|1030.7|1029.45|1030.2|1028.2|0
1633607700000|2021-10-07 11:55:00||1028.45||1028.7||1028.7||1028.2|0
1633608000000|2021-10-07 12:00:00|1029.95|1028.45|1030.7|1029.2|1030.7|1029.2|1029.7|1027.7|6
1633608300000|2021-10-07 12:05:00||1029.45||1029.7||1029.7||1029.2|0
1633608600000|2021-10-07 12:10:00||1029.45||1029.95||1029.95||1029.2|2
1633608900000|2021-10-07 12:15:00|1031.95|1030.2|1031.95|1030.45|1031.95|1030.7|1031.95|1029.95|2
1633609200000|2021-10-07 12:20:00|1032.2|1030.7|1032.95|1031.2|1033.2|1031.45|1032.2|1030.45|10
1633609500000|2021-10-07 12:25:00|1032.2|1031.45|1033.2|1031.2|1033.45|1031.95|1032.2|1031.2|13
1633609800000|2021-10-07 12:30:00|1033.45|1031.45|1033.7|1031.45|1033.7|1031.7|1033.2|1031.2|0
1633610100000|2021-10-07 12:35:00|1033.45|1031.7|1034.45|1032.45|1034.7|1032.7|1033.45|1031.45|0
1633610400000|2021-10-07 12:40:00|1034.7|1032.7|1034.95|1033.2|1034.95|1033.2|1034.7|1032.7|1
1633610700000|2021-10-07 12:45:00|1034.7|1032.95|1034.2|1031.95|1034.7|1033.45|1033.95|1031.95|0
1633611000000|2021-10-07 12:50:00|1034.45|1032.2|1033.2|1031.2|1034.7|1032.45|1033.2|1031.2|0
1633611300000|2021-10-07 12:55:00|1033.45|1031.45|1033.7|1031.7|1033.7|1031.7|1033.2|1031.2|0
1633611600000|2021-10-07 13:00:00|1033.95|1031.95|1033.95|1031.95|1034.45|1032.2|1033.95|1031.7|1
1633611900000|2021-10-07 13:05:00|1034.2|1032.2|1033.2|1031.2|1034.45|1032.45|1033.2|1031.2|0
1633612200000|2021-10-07 13:10:00|1032.95|1030.95|1032.7|1030.7|1033.2|1031.2|1032.7|1030.45|0
1633612500000|2021-10-07 13:15:00|1032.95|1030.45|1032.95|1030.95|1033.45|1031.2|1032.45|1030.45|0
1633612800000|2021-10-07 13:20:00|1033.2|1031.2|1033.2|1031.7|1033.2|1031.7|1032.95|1031.2|0
1633613100000|2021-10-07 13:25:00|1032.95|1031.95|1033.2|1031.7|1033.2|1031.95|1032.95|1031.7|0
1633613400000|2021-10-07 13:30:00|1032.2|1031.45|1031.7|1029.7|1033.2|1031.95|1031.2|1029.7|6
1633613700000|2021-10-07 13:35:00|1031.45|1029.2|1031.45|1030.2|1031.45|1030.2|1031.45|1029.2|2
1633614000000|2021-10-07 13:40:00|1031.7|1029.95|1031.45|1029.45|1031.7|1030.7|1030.95|1029.2|1
1633614300000|2021-10-07 13:45:00|1031.2|1029.2|1031.7|1029.95|1031.7|1029.95|1030.95|1029.2|0
1633614600000|2021-10-07 13:50:00|1031.45|1029.7|1031.95|1029.95|1032.45|1030.45|1031.45|1029.45|2
1633614900000|2021-10-07 13:55:00|1032.2|1029.7|1032.95|1031.2|1032.95|1031.45|1031.95|1029.7|1
1633615200000|2021-10-07 14:00:00|1032.7|1030.95|1032.7|1030.95|1032.95|1031.7|1032.7|1030.95|0
1633615500000|2021-10-07 14:05:00|1032.95|1030.7|1031.7|1029.95|1032.95|1030.95|1031.7|1029.7|15
1633615800000|2021-10-07 14:10:00|1031.63|1029.88|1031.63|1029.88|1032.38|1030.38|1030.88|1029.88|11
1633616100000|2021-10-07 14:15:00|1031.88|1030.13|1034.14|1032.64|1034.14|1032.64|1031.13|1029.38|3
1633616400000|2021-10-07 14:20:00|1034.16|1032.66|1034.33|1032.83|1034.86|1033.36|1034.16|1032.66|0
1633616700000|2021-10-07 14:25:00|1034.34|1032.84|1034.75|1033.25|1034.81|1033.31|1034.19|1032.69|276
1633617000000|2021-10-07 14:30:00|1034.77|1033.27|1035.2|1033.7|1035.23|1033.73|1034.58|1033.08|0
1633617300000|2021-10-07 14:35:00|1035.18|1033.68|1034.23|1032.73|1035.36|1033.86|1034.11|1032.61|28
1633617600000|2021-10-07 14:40:00|1034.25|1032.75|1034.48|1032.98|1034.88|1033.38|1034.17|1032.67|0
1633617900000|2021-10-07 14:45:00|1034.46|1032.96|1034.94|1033.44|1034.94|1033.44|1034.41|1032.91|0
1633618200000|2021-10-07 14:50:00|1034.93|1033.43|1035|1033.5|1035.27|1033.77|1034.76|1033.26|0
1633618500000|2021-10-07 14:55:00|1035.08|1033.58|1035.22|1033.72|1035.34|1033.84|1035|1033.5|0
1633618800000|2021-10-07 15:00:00|1035.23|1033.73|1035.22|1033.72|1035.35|1033.85|1034.91|1033.41|0
1633619100000|2021-10-07 15:05:00|1035.2|1033.7|1035.04|1033.54|1035.33|1033.83|1034.94|1033.44|0
1633619400000|2021-10-07 15:10:00|1035.06|1033.56|1034.61|1033.11|1035.24|1033.74|1034.54|1033.04|0
1633619700000|2021-10-07 15:15:00|1034.63|1033.13|1033.81|1032.31|1034.8|1033.3|1033.61|1032.11|0
1633620000000|2021-10-07 15:20:00|1033.79|1032.29|1034.41|1032.91|1034.54|1033.04|1033.79|1032.29|0
1633620300000|2021-10-07 15:25:00|1034.39|1032.89|1034.38|1032.88|1034.89|1033.39|1034|1032.5|0
1633620600000|2021-10-07 15:30:00|1034.39|1032.89|1034.98|1033.48|1034.98|1033.48|1034.27|1032.77|0
1633620900000|2021-10-07 15:35:00|1034.9|1033.4|1035.05|1033.55|1035.25|1033.75|1034.79|1033.29|0
1633621200000|2021-10-07 15:40:00|1035.07|1033.57|1035.16|1033.66|1035.24|1033.74|1034.93|1033.43|0
1633621500000|2021-10-07 15:45:00|1035.17|1033.67|1034.8|1033.3|1035.27|1033.77|1034.8|1033.3|0
1633621800000|2021-10-07 15:50:00|1034.82|1033.32|1034.72|1033.22|1034.92|1033.42|1034.41|1032.91|0
1633622100000|2021-10-07 15:55:00|1034.8|1033.3|1035.09|1033.59|1035.18|1033.68|1034.77|1033.27|0
1633622400000|2021-10-07 16:00:00|1035.18|1033.68|1035.23|1033.73|1035.47|1033.97|1035.07|1033.57|0
1633622700000|2021-10-07 16:05:00|1035.24|1033.74|1034.95|1033.45|1035.26|1033.76|1034.69|1033.19|0
1633623000000|2021-10-07 16:10:00|1034.93|1033.43|1034.9|1033.4|1034.93|1033.43|1034.54|1033.04|0
1633623300000|2021-10-07 16:15:00|1034.88|1033.38|1034.8|1033.3|1034.88|1033.38|1034.5|1033|0
1633623600000|2021-10-07 16:20:00|1034.78|1033.28|1035|1033.5|1035.1|1033.6|1034.62|1033.12|0
1633623900000|2021-10-07 16:25:00|1034.98|1033.48|1034.57|1033.07|1035.04|1033.54|1034.56|1033.06|0
1633624200000|2021-10-07 16:30:00|1034.49|1032.99|1034.75|1033.25|1034.88|1033.38|1034.49|1032.99|0
1633624500000|2021-10-07 16:35:00|1034.73|1033.23|1035.11|1033.61|1035.11|1033.61|1034.73|1033.23|0
1633624800000|2021-10-07 16:40:00|1035.09|1033.59|1034.66|1033.16|1035.09|1033.59|1034.4|1032.9|0
1633625100000|2021-10-07 16:45:00|1034.68|1033.18|1034.28|1032.78|1034.78|1033.28|1034.21|1032.71|0
1633625400000|2021-10-07 16:50:00|1034.3|1032.8|1034.52|1033.02|1034.54|1033.04|1034.07|1032.57|0
1633625700000|2021-10-07 16:55:00|1034.54|1033.04|1035.02|1033.52|1035.06|1033.56|1034.44|1032.94|0
1633626000000|2021-10-07 17:00:00|1035|1033.5|1034.66|1033.16|1035|1033.5|1034.5|1033|0
1633626300000|2021-10-07 17:05:00|1034.58|1033.08|1034.42|1032.92|1034.76|1033.26|1034.23|1032.73|0
1633626600000|2021-10-07 17:10:00|1034.4|1032.9|1034.29|1032.79|1034.62|1033.12|1034.07|1032.57|0
1633626900000|2021-10-07 17:15:00|1034.27|1032.77|1034.6|1033.1|1034.6|1033.1|1034.27|1032.77|0
1633627200000|2021-10-07 17:20:00|1034.58|1033.08|1034.53|1033.03|1034.61|1033.11|1034.22|1032.72|0
1633627500000|2021-10-07 17:25:00|1034.52|1033.02|1034.91|1033.41|1034.91|1033.41|1034.46|1032.96|0
1633627800000|2021-10-07 17:30:00|1034.89|1033.39|1034.78|1033.28|1034.99|1033.49|1034.63|1033.13|0
1633628100000|2021-10-07 17:35:00|1034.77|1033.27|1034.61|1033.11|1034.9|1033.4|1034.49|1032.99|0
1633628400000|2021-10-07 17:40:00|1034.57|1033.07|1034.73|1033.23|1034.75|1033.25|1034.51|1033.01|0
1633628700000|2021-10-07 17:45:00|1034.69|1033.19|1034.3|1032.8|1034.75|1033.25|1034.22|1032.72|0
1633629000000|2021-10-07 17:50:00|1034.28|1032.78|1034.39|1032.89|1034.39|1032.89|1033.99|1032.49|0
1633629300000|2021-10-07 17:55:00|1034.4|1032.9|1034.11|1032.61|1034.54|1033.04|1033.98|1032.48|0
1633629600000|2021-10-07 18:00:00|1034.09|1032.59|1033.27|1031.77|1034.15|1032.65|1032.94|1031.44|0
1633629900000|2021-10-07 18:05:00|1033.29|1031.79|1033.51|1032.01|1033.7|1032.2|1033.17|1031.67|0
1633630200000|2021-10-07 18:10:00|1033.49|1031.99|1033.73|1032.23|1033.77|1032.27|1033.32|1031.82|0
1633630500000|2021-10-07 18:15:00|1033.75|1032.25|1033.44|1031.94|1033.75|1032.25|1033.32|1031.82|0
1633630800000|2021-10-07 18:20:00|1033.43|1031.93|1033.13|1031.63|1033.62|1032.12|1033.05|1031.55|0
1633631100000|2021-10-07 18:25:00|1033.12|1031.62|1033|1031.5|1033.25|1031.75|1032.93|1031.43|0
1633631400000|2021-10-07 18:30:00|1033.02|1031.52|1032.98|1031.48|1033.25|1031.75|1032.77|1031.27|0
1633631700000|2021-10-07 18:35:00|1032.96|1031.46|1032.69|1031.19|1033.1|1031.6|1032.47|1030.97|0
1633632000000|2021-10-07 18:40:00|1032.67|1031.17|1032.21|1030.71|1032.69|1031.19|1032.09|1030.59|0
1633632300000|2021-10-07 18:45:00|1032.19|1030.69|1032.14|1030.64|1032.26|1030.76|1031.95|1030.45|0
1633632600000|2021-10-07 18:50:00|1032.12|1030.62|1031.66|1030.16|1032.14|1030.64|1031.33|1029.83|0
1633632900000|2021-10-07 18:55:00|1031.61|1030.11|1031.76|1030.26|1032.16|1030.66|1031.51|1030.01|0
1633633200000|2021-10-07 19:00:00|1031.74|1030.24|1031.81|1030.31|1031.93|1030.43|1031.31|1029.81|0
1633633500000|2021-10-07 19:05:00|1031.87|1030.37|1032.6|1031.1|1032.6|1031.1|1031.85|1030.35|0
1633633800000|2021-10-07 19:10:00|1032.58|1031.08|1032.93|1031.43|1033.03|1031.53|1032.27|1030.77|0
1633634100000|2021-10-07 19:15:00|1032.91|1031.41|1033.23|1031.73|1033.35|1031.85|1032.74|1031.24|0
1633634400000|2021-10-07 19:20:00|1033.22|1031.72|1033.09|1031.59|1033.45|1031.95|1033.09|1031.59|0
1633634700000|2021-10-07 19:25:00|1033.11|1031.61|1032.92|1031.42|1033.11|1031.61|1032.51|1031.01|0
1633635000000|2021-10-07 19:30:00|1032.9|1031.4|1032.97|1031.47|1033.16|1031.66|1032.54|1031.04|0
1633635300000|2021-10-07 19:35:00|1033|1031.5|1032.37|1030.87|1033.09|1031.59|1032.28|1030.78|0
1633635600000|2021-10-07 19:40:00|1032.4|1030.9|1031.7|1030.2|1032.78|1031.28|1031.7|1030.2|0
1633635900000|2021-10-07 19:45:00|1031.71|1030.21|1032.29|1030.79|1032.34|1030.84|1031.46|1029.96|0
1633636200000|2021-10-07 19:50:00|1032.05|1030.55|1032.06|1030.56|1032.35|1030.85|1031.2|1029.7|0
1633636500000|2021-10-07 19:55:00|1032.04|1030.54|1031.42|1029.92|1032.04|1030.54|1030.94|1029.44|0
1633636800000|2021-10-07 20:00:00|1031.43|1029.93|1032.13|1030.63|1032.27|1030.77|1031.43|1029.93|0
1633637100000|2021-10-07 20:05:00|1032.12|1030.62|1031.69|1030.19|1032.21|1030.71|1031.63|1030.13|0
1633637400000|2021-10-07 20:10:00|1031.7|1030.2|1031.74|1030.24|1032.07|1030.57|1031.69|1030.19|0
1633637700000|2021-10-07 20:15:00|1031.73|1030.23|1032.03|1030.53|1032.07|1030.57|1031.63|1030.13|0
1633638000000|2021-10-07 20:20:00|1032.02|1030.52|1031.92|1030.42|1032.13|1030.63|1031.92|1030.42|0
1633638300000|2021-10-07 20:25:00|1031.93|1030.43|1032.05|1030.55|1032.23|1030.73|1031.92|1030.42|0
1633638600000|2021-10-07 20:30:00|1032.06|1030.56|1032.23|1030.73|1032.23|1030.73|1032|1030.5|0
1633638900000|2021-10-07 20:35:00|1032.19|1030.69|1032.29|1030.79|1032.29|1030.79|1032.15|1030.65|0
1633639200000|2021-10-07 20:40:00|1032.23|1030.73|1032.23|1030.73|1032.48|1030.98|1032.23|1030.73|0
1633639500000|2021-10-07 20:45:00|1032.19|1030.69|1031.38|1029.88|1032.23|1030.73|1031.32|1029.82|0
1633639800000|2021-10-07 20:50:00|1031.37|1029.87|1031.69|1030.19|1031.76|1030.26|1031.32|1029.82|0
1633640100000|2021-10-07 20:55:00|1031.65|1030.15|1031.61|1030.11|1031.69|1030.19|1031.57|1030.07|0
1633640400000|2021-10-07 21:00:00|1031.62|1030.12|1031.71|1030.21|1031.71|1030.21|1031.61|1030.11|0
1633640700000|2021-10-07 21:05:00|1031.76|1030.26|1031.78|1030.28|1031.79|1030.29|1031.76|1030.26|0
1633641000000|2021-10-07 21:10:00|1031.76|1030.26|1031.76|1030.26|1031.79|1030.29|1031.76|1030.26|0
1633641300000|2021-10-07 21:15:00|1031.74|1030.24|1031.69|1030.19|1031.76|1030.26|1031.67|1030.17|0
1633641600000|2021-10-07 21:20:00|1031.71|1030.21|1031.76|1030.26|1031.79|1030.29|1031.69|1030.19|0
1633641900000|2021-10-07 21:25:00|1031.71|1030.21|1031.72|1030.22|1031.72|1030.22|1031.71|1030.21|0
1633642200000|2021-10-07 21:30:00|1031.71|1030.21|1031.74|1030.24|1031.74|1030.24|1031.71|1030.21|0
1633642500000|2021-10-07 21:35:00|1031.76|1030.26|1031.76|1030.26|1031.76|1030.26|1031.76|1030.26|0
1633643100000|2021-10-07 21:45:00|1031.74|1030.24|1031.74|1030.24|1031.76|1030.26|1031.74|1030.24|0
1633643400000|2021-10-07 21:50:00|1031.69|1030.19|1031.71|1030.21|1031.72|1030.22|1031.66|1030.16|0
1633643700000|2021-10-07 21:55:00|1031.72|1030.22|1031.72|1030.22|1031.72|1030.22|1031.69|1030.19|0
1633644000000|2021-10-07 22:00:00|1031.71|1030.21|1032.19|1030.69|1032.23|1030.73|1031.55|1030.05|0
1633644300000|2021-10-07 22:05:00|1032.2|1030.7|1032.29|1030.79|1032.38|1030.88|1032.05|1030.55|0
1633644600000|2021-10-07 22:10:00|1032.3|1030.8|1032.11|1030.61|1032.38|1030.88|1032.03|1030.53|0
1633644900000|2021-10-07 22:15:00|1032.09|1030.59|1032.05|1030.55|1032.15|1030.65|1031.76|1030.26|0
1633645200000|2021-10-07 22:20:00|1032.06|1030.56|1032.05|1030.55|1032.19|1030.69|1031.88|1030.38|0
1633645500000|2021-10-07 22:25:00|1032.07|1030.57|1032.09|1030.59|1032.19|1030.69|1031.94|1030.44|0
1633645800000|2021-10-07 22:30:00|1032.08|1030.58|1031.9|1030.4|1032.15|1030.65|1031.86|1030.36|0
1633646100000|2021-10-07 22:35:00|1031.88|1030.38|1032.17|1030.67|1032.19|1030.69|1031.86|1030.36|0
1633646400000|2021-10-07 22:40:00|1032.15|1030.65|1032.07|1030.57|1032.23|1030.73|1032.05|1030.55|0
1633646700000|2021-10-07 22:45:00|1032.06|1030.56|1032.38|1030.88|1032.38|1030.88|1032|1030.5|0
1633647000000|2021-10-07 22:50:00|1032.4|1030.9|1032.5|1031|1032.79|1031.29|1032.4|1030.9|0
1633647300000|2021-10-07 22:55:00|1032.52|1031.02|1032.83|1031.33|1032.87|1031.37|1032.5|1031|0
1633647600000|2021-10-07 23:00:00|1032.84|1031.34|1033.08|1031.58|1033.23|1031.73|1032.84|1031.34|0
1633647900000|2021-10-07 23:05:00|1033.09|1031.59|1033.08|1031.58|1033.27|1031.77|1032.98|1031.48|0
1633648200000|2021-10-07 23:10:00|1033.06|1031.56|1032.93|1031.43|1033.12|1031.62|1032.79|1031.29|0
1633648500000|2021-10-07 23:15:00|1032.87|1031.37|1032.69|1031.19|1032.87|1031.37|1032.6|1031.1|0
1633648800000|2021-10-07 23:20:00|1032.68|1031.18|1032.66|1031.16|1032.75|1031.25|1032.54|1031.04|0
1633649100000|2021-10-07 23:25:00|1032.64|1031.14|1032.93|1031.43|1032.98|1031.48|1032.64|1031.14|0
1633649400000|2021-10-07 23:30:00|1032.94|1031.44|1032.75|1031.25|1032.98|1031.48|1032.6|1031.1|0
1633649700000|2021-10-07 23:35:00|1032.77|1031.27|1032.75|1031.25|1032.93|1031.43|1032.75|1031.25|0
1633650000000|2021-10-07 23:40:00|1032.79|1031.29|1032.75|1031.25|1032.83|1031.33|1032.66|1031.16|0
1633650300000|2021-10-07 23:45:00|1032.77|1031.27|1033.23|1031.73|1033.27|1031.77|1032.62|1031.12|0
1633650600000|2021-10-07 23:50:00|1033.22|1031.72|1033.66|1032.16|1033.7|1032.2|1033.17|1031.67|0
1633650900000|2021-10-07 23:55:00|1033.67|1032.17|1033.7|1032.2|1033.85|1032.35|1033.6|1032.1|0
1633651200000|2021-10-08 00:00:00|1033.66|1032.16|1033.12|1031.62|1033.7|1032.2|1033.02|1031.52|0
1633651500000|2021-10-08 00:05:00|1033.11|1031.61|1032.35|1030.85|1033.27|1031.77|1032.31|1030.81|0
1633651800000|2021-10-08 00:10:00|1032.36|1030.86|1031.85|1030.35|1032.45|1030.95|1031.77|1030.27|0
1633652100000|2021-10-08 00:15:00|1031.81|1030.31|1030.91|1029.41|1032.02|1030.52|1030.58|1029.08|0
1633652400000|2021-10-08 00:20:00|1030.89|1029.39|1031.17|1029.67|1031.17|1029.67|1030.58|1029.08|0
1633652700000|2021-10-08 00:25:00|1031.18|1029.68|1031.6|1030.1|1032|1030.5|1031.02|1029.52|0
1633653000000|2021-10-08 00:30:00|1031.59|1030.09|1031.73|1030.23|1031.99|1030.49|1031.5|1030|0
1633653300000|2021-10-08 00:35:00|1031.72|1030.22|1032.13|1030.63|1032.19|1030.69|1031.19|1029.69|0
1633653600000|2021-10-08 00:40:00|1032.14|1030.64|1032.42|1030.92|1032.79|1031.29|1032.13|1030.63|0
1633653900000|2021-10-08 00:45:00|1032.43|1030.93|1032.74|1031.24|1032.75|1031.25|1032.22|1030.72|0
1633654200000|2021-10-08 00:50:00|1032.76|1031.26|1032.94|1031.44|1033.15|1031.65|1032.67|1031.17|0
1633654500000|2021-10-08 00:55:00|1032.93|1031.43|1033.2|1031.7|1033.27|1031.77|1032.83|1031.33|0
1633654800000|2021-10-08 01:00:00|1033.19|1031.69|1033.23|1031.73|1033.37|1031.87|1033.08|1031.58|0
1633655100000|2021-10-08 01:05:00|1033.24|1031.74|1032.95|1031.45|1033.35|1031.85|1032.91|1031.41|0
1633655400000|2021-10-08 01:10:00|1032.98|1031.48|1033.2|1031.7|1033.31|1031.81|1032.83|1031.33|0
1633655700000|2021-10-08 01:15:00|1033.19|1031.69|1033.34|1031.84|1033.83|1032.33|1033.01|1031.51|0
1633656000000|2021-10-08 01:20:00|1033.35|1031.85|1033.32|1031.82|1033.74|1032.24|1033.02|1031.52|0
1633656300000|2021-10-08 01:25:00|1033.31|1031.81|1033.57|1032.07|1033.63|1032.13|1033.11|1031.61|0
1633656600000|2021-10-08 01:30:00|1033.55|1032.05|1033.59|1032.09|1033.82|1032.32|1033.12|1031.62|0
1633656900000|2021-10-08 01:35:00|1033.58|1032.08|1033.78|1032.28|1033.78|1032.28|1032.97|1031.47|0
1633657200000|2021-10-08 01:40:00|1033.77|1032.27|1033.79|1032.29|1033.89|1032.39|1033.55|1032.05|0
1633657500000|2021-10-08 01:45:00|1033.78|1032.28|1034.1|1032.6|1034.52|1033.02|1033.72|1032.22|0
1633657800000|2021-10-08 01:50:00|1034.12|1032.62|1033.99|1032.49|1034.31|1032.81|1033.74|1032.24|0
1633658100000|2021-10-08 01:55:00|1034.04|1032.54|1033.68|1032.18|1034.14|1032.64|1033.33|1031.83|0
1633658400000|2021-10-08 02:00:00|1033.67|1032.17|1033.88|1032.38|1034.16|1032.66|1033.63|1032.13|0
1633658700000|2021-10-08 02:05:00|1033.87|1032.37|1034.06|1032.56|1034.06|1032.56|1033.63|1032.13|0
1633659000000|2021-10-08 02:10:00|1034.07|1032.57|1034.06|1032.56|1034.18|1032.68|1033.85|1032.35|0
1633659300000|2021-10-08 02:15:00|1034.07|1032.57|1033.64|1032.14|1034.18|1032.68|1033.64|1032.14|0
1633659600000|2021-10-08 02:20:00|1033.63|1032.13|1033.17|1031.67|1033.75|1032.25|1033.12|1031.62|0
1633659900000|2021-10-08 02:25:00|1033.16|1031.66|1033.81|1032.31|1033.87|1032.37|1033.02|1031.52|0
1633660200000|2021-10-08 02:30:00|1033.83|1032.33|1034.01|1032.51|1034.27|1032.77|1033.83|1032.33|0
1633660500000|2021-10-08 02:35:00|1034.02|1032.52|1033.65|1032.15|1034.22|1032.72|1033.65|1032.15|0
1633660800000|2021-10-08 02:40:00|1033.67|1032.17|1033.54|1032.04|1033.91|1032.41|1033.44|1031.94|0
1633661100000|2021-10-08 02:45:00|1033.51|1032.01|1033.57|1032.07|1033.94|1032.44|1033.44|1031.94|0
1633661400000|2021-10-08 02:50:00|1033.59|1032.09|1033.74|1032.24|1033.85|1032.35|1033.59|1032.09|0
1633661700000|2021-10-08 02:55:00|1033.75|1032.25|1033.94|1032.44|1034.04|1032.54|1033.63|1032.13|0
1633662000000|2021-10-08 03:00:00|1033.95|1032.45|1033.68|1032.18|1034.04|1032.54|1033.57|1032.07|0
1633662300000|2021-10-08 03:05:00|1033.67|1032.17|1033.74|1032.24|1033.94|1032.44|1033.63|1032.13|0
1633662600000|2021-10-08 03:10:00|1033.73|1032.23|1033.78|1032.28|1033.84|1032.34|1033.52|1032.02|0
1633662900000|2021-10-08 03:15:00|1033.8|1032.3|1033.08|1031.58|1033.95|1032.45|1032.92|1031.42|0
1633663200000|2021-10-08 03:20:00|1033.09|1031.59|1032.58|1031.08|1033.13|1031.63|1032.47|1030.97|0
1633663500000|2021-10-08 03:25:00|1032.6|1031.1|1032.57|1031.07|1032.79|1031.29|1032.41|1030.91|0
1633663800000|2021-10-08 03:30:00|1032.59|1031.09|1032.88|1031.38|1033.06|1031.56|1032.59|1031.09|0
1633664100000|2021-10-08 03:35:00|1032.9|1031.4|1032.85|1031.35|1033.1|1031.6|1032.78|1031.28|0
1633664400000|2021-10-08 03:40:00|1032.9|1031.4|1032.7|1031.2|1032.95|1031.45|1032.64|1031.14|0
1633664700000|2021-10-08 03:45:00|1032.68|1031.18|1032.09|1030.59|1032.68|1031.18|1032.04|1030.54|0
1633665000000|2021-10-08 03:50:00|1032.07|1030.57|1031.94|1030.44|1032.26|1030.76|1031.93|1030.43|0
1633665300000|2021-10-08 03:55:00|1031.93|1030.43|1032.24|1030.74|1032.24|1030.74|1031.73|1030.23|0
1633665600000|2021-10-08 04:00:00|1032.23|1030.73|1032.02|1030.52|1032.23|1030.73|1031.91|1030.41|0
1633665900000|2021-10-08 04:05:00|1032.01|1030.51|1032.09|1030.59|1032.14|1030.64|1031.82|1030.32|0
1633666200000|2021-10-08 04:10:00|1032.1|1030.6|1032.15|1030.65|1032.24|1030.74|1032.03|1030.53|0
1633666500000|2021-10-08 04:15:00|1032.14|1030.64|1032.25|1030.75|1032.3|1030.8|1032.14|1030.64|0
1633666800000|2021-10-08 04:20:00|1032.24|1030.74|1032.19|1030.69|1032.34|1030.84|1032.14|1030.64|0
1633667100000|2021-10-08 04:25:00|1032.18|1030.68|1032.14|1030.64|1032.26|1030.76|1032.04|1030.54|0
1633667400000|2021-10-08 04:30:00|1032.15|1030.65|1032.18|1030.68|1032.29|1030.79|1032.04|1030.54|0
1633667700000|2021-10-08 04:35:00|1032.19|1030.69|1032.11|1030.61|1032.29|1030.79|1032.06|1030.56|0
1633668000000|2021-10-08 04:40:00|1032.09|1030.59|1032.17|1030.67|1032.18|1030.68|1031.96|1030.46|0
1633668300000|2021-10-08 04:45:00|1032.18|1030.68|1031.87|1030.37|1032.19|1030.69|1031.87|1030.37|0
1633668600000|2021-10-08 04:50:00|1031.84|1030.34|1031.85|1030.35|1031.96|1030.46|1031.75|1030.25|0
1633668900000|2021-10-08 04:55:00|1031.82|1030.32|1031.73|1030.23|1031.82|1030.32|1031.62|1030.12|0
1633669200000|2021-10-08 05:00:00|1031.71|1030.21|1032.3|1030.8|1032.36|1030.86|1031.63|1030.13|0
1633669500000|2021-10-08 05:05:00|1032.28|1030.78|1031.51|1030.01|1032.28|1030.78|1031.32|1029.82|0
1633669800000|2021-10-08 05:10:00|1031.52|1030.02|1031.28|1029.78|1031.52|1030.02|1031|1029.5|0
1633670100000|2021-10-08 05:15:00|1031.18|1029.68|1031.15|1029.65|1031.18|1029.68|1030.87|1029.37|0
1633670400000|2021-10-08 05:20:00|1031.17|1029.67|1030.93|1029.43|1031.33|1029.83|1030.88|1029.38|0
1633670700000|2021-10-08 05:25:00|1030.94|1029.44|1030.67|1029.17|1031.18|1029.68|1030.67|1029.17|0
1633671000000|2021-10-08 05:30:00|1030.65|1029.15|1030.88|1029.38|1031.1|1029.6|1030.57|1029.07|0
1633671300000|2021-10-08 05:35:00|1030.82|1029.32|1030.83|1029.33|1030.88|1029.38|1030.57|1029.07|0
1633671600000|2021-10-08 05:40:00|1030.85|1029.35|1031.33|1029.83|1031.75|1030.25|1030.79|1029.29|0
1633671900000|2021-10-08 05:45:00|1031.34|1029.84|1031.74|1030.24|1031.85|1030.35|1031.1|1029.6|0
1633672200000|2021-10-08 05:50:00|1031.73|1030.23|1031.15|1029.65|1031.75|1030.25|1031.15|1029.65|0
1633672500000|2021-10-08 05:55:00|1031.17|1029.67|1030.68|1029.18|1031.45|1029.95|1030.67|1029.17|0
1633672800000|2021-10-08 06:00:00|1030.7|1029.2|1031.46|1029.96|1031.8|1030.3|1030.7|1029.2|0
1633673100000|2021-10-08 06:05:00|1031.47|1029.97|1031.47|1029.97|1032.21|1030.71|1031.45|1029.95|0
1633673400000|2021-10-08 06:10:00|1031.46|1029.96|1031.79|1030.29|1031.92|1030.42|1030.73|1029.23|0
1633673700000|2021-10-08 06:15:00|1031.8|1030.3|1031.6|1030.1|1031.82|1030.32|1031.6|1030.1|0
1633674000000|2021-10-08 06:20:00|1031.61|1030.11|1031.32|1029.82|1031.61|1030.11|1031.1|1029.6|0
1633674300000|2021-10-08 06:25:00|1031.29|1029.79|1031.51|1030.01|1031.51|1030.01|1031|1029.5|0
1633674600000|2021-10-08 06:30:00|1031.47|1029.97|1031.77|1030.27|1031.88|1030.38|1031.41|1029.91|0
1633674900000|2021-10-08 06:35:00|1031.79|1030.29|1031.51|1030.01|1031.84|1030.34|1031.19|1029.69|0
1633675200000|2021-10-08 06:40:00|1031.49|1029.99|1031.73|1030.23|1031.74|1030.24|1031.21|1029.71|0
1633675500000|2021-10-08 06:45:00|1031.72|1030.22|1031.47|1029.97|1032.04|1030.54|1031.42|1029.92|0
1633675800000|2021-10-08 06:50:00|1031.43|1029.93|1031.28|1029.78|1031.54|1030.04|1031.23|1029.73|0
1633676100000|2021-10-08 06:55:00|1031.3|1029.8|1032.56|1031.06|1032.56|1031.06|1031.13|1029.63|0
1633676400000|2021-10-08 07:00:00|1032.64|1031.14|1037.18|1035.68|1037.18|1035.68|1031.87|1030.37|3
1633676700000|2021-10-08 07:05:00|1037.15|1035.65|1036.63|1035.63|1037.33|1035.83|1036.27|1034.77|11
1633677000000|2021-10-08 07:10:00|1036.13|1035.13|1036.13|1035.13|1036.13|1035.13|1035.88|1035.13|2
1633677300000|2021-10-08 07:15:00|1035.88|1034.88|1032.88|1032.13|1036.13|1034.88|1032.63|1031.88|57
1633677600000|2021-10-08 07:20:00|1034.63|1032.38|1034.13|1032.38|1035.63|1033.13|1034.13|1032.38|1
1633677900000|2021-10-08 07:25:00|1035.38|1032.63|1035.13|1034.38|1035.38|1034.38|1035.13|1032.38|10
1633678200000|2021-10-08 07:30:00|1035.38|1033.13|1034.88|1032.38|1035.38|1033.38|1034.38|1032.38|3
1633678500000|2021-10-08 07:35:00|1034.63|1032.63|1035.13|1033.13|1035.13|1033.13|1033.63|1032.38|7
1633678800000|2021-10-08 07:40:00|1035.21|1033.21|1034.71|1033.71|1035.21|1033.96|1034.21|1033.21|4
1633679100000|2021-10-08 07:45:00|1035.21|1033.96|1035.46|1034.46|1035.46|1034.46|1034.71|1033.96|0
1633679400000|2021-10-08 07:50:00|1035.96|1034.71|1036.46|1035.46|1036.46|1035.46|1035.71|1034.71|32
1633679700000|2021-10-08 07:55:00|1036.71|1035.71|1036.71|1035.96|1036.71|1035.96|1036.71|1035.71|4
1633680000000|2021-10-08 08:00:00|1037.71|1036.21|1037.71|1036.71|1037.71|1036.71|1037.71|1036.21|1
1633680300000|2021-10-08 08:05:00|1037.96|1036.21|1037.21|1036.46|1039.21|1036.46|1037.21|1036.21|2
1633680600000|2021-10-08 08:10:00|1038.21|1036.71|1035.96|1033.96|1038.46|1036.71|1035.96|1033.96|7
1633680900000|2021-10-08 08:15:00|1036.21|1034.21|1035.71|1032.71|1036.21|1034.21|1035.21|1032.71|7
1633681200000|2021-10-08 08:20:00|1035.46|1034.21|1035.96|1034.21|1036.21|1034.21|1035.21|1034.21|0
1633681500000|2021-10-08 08:25:00|1035.71|1034.46|1035.71|1034.46|1035.71|1034.46|1034.71|1032.71|53
1633681800000|2021-10-08 08:30:00|1035.96||1035.46||1036.46||1035.46||0
1633682100000|2021-10-08 08:35:00|1035.21|1034.21|1034.71|1033.71|1035.71|1034.21|1034.71|1032.46|54
1633682400000|2021-10-08 08:40:00|1034.96|1034.21|1035.46|1034.21|1035.71|1034.21|1034.71|1034.21|1
1633682700000|2021-10-08 08:45:00|1035.71|1034.46|1037.21|1035.46|1037.21|1035.46|1035.71|1034.46|4
1633683000000|2021-10-08 08:50:00|1036.96|1035.21|1037.21|1035.46|1037.21|1035.96|1036.96|1034.96|2
1633683300000|2021-10-08 08:55:00||1035.71||1035.46||1035.96||1035.46|5
1633683600000|2021-10-08 09:00:00||1035.71||1035.71||1036.21||1035.46|0
1633683900000|2021-10-08 09:05:00|1036.96|1035.96|1036.96|1034.96|1037.21|1035.96|1035.71|1034.71|7
1633684200000|2021-10-08 09:10:00|1037.21|1035.21|1035.46|1033.96|1037.21|1035.21|1035.46|1033.96|0
1633684500000|2021-10-08 09:15:00|1035.21|1033.21|1034.46|1033.21|1035.46|1033.21|1034.46|1032.96|1
1633684800000|2021-10-08 09:20:00|1035.71|1033.46|1035.46|1034.21|1035.71|1034.21|1035.46|1033.46|11
1633685100000|2021-10-08 09:25:00|1035.71|1034.71|1035.96|1034.71|1036.21|1034.96|1035.46|1034.71|1
1633685400000|2021-10-08 09:30:00|1035.71|1033.46|1035.71|1033.71|1035.96|1033.71|1035.21|1033.46|10
1633685700000|2021-10-08 09:35:00|1035.96|1033.96|1035.21|1034.46|1035.96|1034.46|1034.71|1033.96|1
1633686000000|2021-10-08 09:40:00|1035.46|1034.21|1035.46|1034.46|1035.46|1034.71|1035.46|1033.71|2
1633686300000|2021-10-08 09:45:00||1034.21||1033.21||1034.71||1033.21|0
1633686600000|2021-10-08 09:50:00|1035.21|1033.46|1035.46|1033.71|1035.46|1033.71|1035.21|1033.21|0
1633686900000|2021-10-08 09:55:00||1033.46||1034.21||1034.21||1033.46|0
1633687200000|2021-10-08 10:00:00||1033.96||1034.71||1034.71||1033.96|9
1633687500000|2021-10-08 10:05:00|1035.71||1035.96||1035.96||1035.71||0
1633687800000|2021-10-08 10:10:00|1036.21|1034.96|1036.21|1034.71|1036.71|1034.96|1035.96|1033.96|3
1633688100000|2021-10-08 10:15:00|1036.46|1034.96|1036.96|1034.96|1036.96|1034.96|1036.21|1034.96|0
1633688400000|2021-10-08 10:20:00|1036.71|1035.21|1036.96|1035.21|1036.96|1035.21|1036.46|1035.21|0
1633688700000|2021-10-08 10:25:00|1036.71||1036.96||1036.96||1036.71||0
1633689000000|2021-10-08 10:30:00|1036.71||1036.71||1036.96||1036.71||0
1633689300000|2021-10-08 10:35:00|1036.46|1034.21|1035.21|1033.21|1036.71|1034.21|1035.21|1033.21|2
1633689600000|2021-10-08 10:40:00|1035.46|1033.46|1035.21|1033.21|1035.71|1033.71|1035.21|1033.21|0
1633689900000|2021-10-08 10:45:00|1034.96|1032.96|1034.96|1032.96|1035.21|1033.46|1034.71|1032.71|0
1633690200000|2021-10-08 10:50:00|1034.71|1032.71|1034.71|1032.71|1034.96|1033.21|1034.46|1032.71|0
1633690500000|2021-10-08 10:55:00|1034.96|1032.96|1034.46|1032.46|1034.96|1032.96|1033.96|1032.46|0
1633690800000|2021-10-08 11:00:00|1034.71|1032.71|1034.96|1033.21|1035.21|1033.21|1034.71|1032.71|6
1633691100000|2021-10-08 11:05:00|1034.71|1033.46|1034.71|1033.46|1034.96|1033.46|1034.46|1033.46|0
1633691400000|2021-10-08 11:10:00|1034.96|1033.96|1034.46|1032.46|1034.96|1033.96|1034.46|1032.46|1
1633691700000|2021-10-08 11:15:00||1032.71||1032.96||1032.96||1032.46|0
1633692000000|2021-10-08 11:20:00||1032.71||1032.96||1033.21||1032.71|0
1633692300000|2021-10-08 11:25:00|1034.21|1032.71|1033.71|1032.46|1034.21|1032.71|1033.71|1032.46|0
1633692600000|2021-10-08 11:30:00||1032.71||1032.46||1032.71||1032.46|0
1633692900000|2021-10-08 11:35:00|1034.21||1034.21||1034.21||1034.21||4
1633693200000|2021-10-08 11:40:00|1034.25|1032.5|1034.25|1033|1034.25|1033|1034.25|1032.5|0
1633693500000|2021-10-08 11:45:00||1032.75||1032.75||1033||1032.5|1
1633693800000|2021-10-08 11:50:00||1033||1032.5||1033.5||1032.5|13
1633694100000|2021-10-08 11:55:00|1034|1032.75|1034|1032.75|1034|1032.75|1034|1032.75|0
1633694400000|2021-10-08 12:00:00||1032.5||1033||1033||1032.5|0
1633694700000|2021-10-08 12:05:00|1034.25|1033.25|1034.75|1033.5|1034.75|1033.75|1034.25|1033.25|4
1633695000000|2021-10-08 12:10:00|1034.5|1033.25|1034.5|1032.75|1034.5|1033.5|1034.5|1032.5|0
1633695300000|2021-10-08 12:15:00||1033||1033||1033.25||1032.75|0
1633695600000|2021-10-08 12:20:00||1033.25||1033||1033.25||1032.75|0
1633695900000|2021-10-08 12:25:00|1034.75|1032.75|1035.25|1032.5|1035.25|1033|1034.75|1032.25|1
1633696200000|2021-10-08 12:30:00|1035|1032.25|1033.75|1031.75|1035|1032.25|1033.25|1031.5|21
1633696500000|2021-10-08 12:35:00|1034.25|1032|1035.25|1034.25|1035.25|1034.5|1034.25|1032|7
1633696800000|2021-10-08 12:40:00|1034.75|1033|1034.75|1032|1034.75|1034.25|1034.75|1032|16
1633697100000|2021-10-08 12:45:00|1034.25|1032.25|1033.75|1031.5|1034.25|1032.25|1033.75|1031.5|0
1633697400000|2021-10-08 12:50:00|1033.25|1031.75|1034.5|1032.75|1034.75|1033|1033.25|1031.75|2
1633697700000|2021-10-08 12:55:00|1034.75|1033|1034.75|1033.75|1034.75|1034|1034.75|1033|1
1633698000000|2021-10-08 13:00:00|1035.5|1034|1036.25|1034.75|1036.25|1034.75|1035.5|1033.5|5
1633698300000|2021-10-08 13:05:00|1036.75|1035|1035.5|1034.5|1037|1035|1035.5|1034.25|0
1633698600000|2021-10-08 13:10:00|1036.5|1034.75|1036.25|1034|1036.5|1035|1036.25|1034|50
1633698900000|2021-10-08 13:15:00|1035.75|1034.25|1036.25|1034.5|1036.25|1034.5|1035.75|1034.25|0
1633699200000|2021-10-08 13:20:00||1034.75||1034.75||1035||1034.5|0
1633699500000|2021-10-08 13:25:00|1036|1034.25|1036.75|1035.5|1037|1035.5|1036|1034.25|4
1633699800000|2021-10-08 13:30:00|1036.5|1035.75|1036.5|1035|1036.5|1036|1036.5|1035|21
1633700100000|2021-10-08 13:35:00|1036.25|1034.5|1035.75|1034.75|1036.5|1035|1035.75|1034.5|1
1633700400000|2021-10-08 13:40:00|1037|1035|1037|1035|1037.25|1035.5|1036.5|1034.75|1
1633700700000|2021-10-08 13:45:00|1037.25|1035.25|1036.75|1034.75|1037.25|1035.25|1036.5|1034.75|0
1633701000000|2021-10-08 13:50:00|1036.5|1033.5|1036.25|1034.25|1036.5|1034.25|1034.75|1033.5|5
1633701300000|2021-10-08 13:55:00|1036|1034|1036.5|1035|1036.5|1035|1035.75|1034|50
1633701600000|2021-10-08 14:00:00|1036.75||1037.25||1037.25||1036.75||0
1633701900000|2021-10-08 14:05:00|1035.75|1035.25|1037.25|1035.75|1037.25|1035.75|1035.75|1035|14
1633702200000|2021-10-08 14:10:00|1037.17|1035.67|1036.92|1035.92|1037.17|1035.92|1036.17|1034.67|65
1633702500000|2021-10-08 14:15:00|1036.67|1035.17|1036.35|1034.85|1036.92|1035.67|1035.92|1034.85|31
1633702800000|2021-10-08 14:20:00|1036.32|1034.82|1036.13|1034.63|1036.53|1035.03|1035.82|1034.32|0
1633703100000|2021-10-08 14:25:00|1036.09|1034.59|1036.24|1034.74|1036.64|1035.14|1035.95|1034.45|0
1633703400000|2021-10-08 14:30:00|1036.16|1034.66|1035.87|1034.37|1037.08|1035.58|1035.87|1034.37|0
1633703700000|2021-10-08 14:35:00|1035.85|1034.35|1035.42|1033.92|1036.25|1034.75|1035.37|1033.87|387
1633704000000|2021-10-08 14:40:00|1035.46|1033.96|1034.74|1033.24|1035.6|1034.1|1034.25|1032.75|0
1633704300000|2021-10-08 14:45:00|1034.79|1033.29|1035.24|1033.74|1035.53|1034.03|1034.46|1032.96|0
1633704600000|2021-10-08 14:50:00|1035.22|1033.72|1035.72|1034.22|1035.84|1034.34|1035.1|1033.6|0
1633704900000|2021-10-08 14:55:00|1035.76|1034.26|1035.24|1033.74|1035.77|1034.27|1035.13|1033.63|0
1633705200000|2021-10-08 15:00:00|1035.25|1033.75|1035.01|1033.51|1035.44|1033.94|1034.99|1033.49|0
1633705500000|2021-10-08 15:05:00|1034.99|1033.49|1035.76|1034.26|1035.76|1034.26|1034.66|1033.16|0
1633705800000|2021-10-08 15:10:00|1035.8|1034.3|1035.91|1034.41|1036|1034.5|1035.41|1033.91|0
1633706100000|2021-10-08 15:15:00|1035.89|1034.39|1036.17|1034.67|1036.2|1034.7|1035.62|1034.12|0
1633706400000|2021-10-08 15:20:00|1036.19|1034.69|1035.51|1034.01|1036.2|1034.7|1035.35|1033.85|0
1633706700000|2021-10-08 15:25:00|1035.53|1034.03|1035.67|1034.17|1035.79|1034.29|1035.08|1033.58|0
1633707000000|2021-10-08 15:30:00|1035.58|1034.08|1034.33|1032.83|1035.7|1034.2|1034.23|1032.73|0
1633707300000|2021-10-08 15:35:00|1034.32|1032.82|1034.65|1033.15|1034.68|1033.18|1034.09|1032.59|0
1633707600000|2021-10-08 15:40:00|1034.63|1033.13|1034.35|1032.85|1034.63|1033.13|1034.2|1032.7|0
1633707900000|2021-10-08 15:45:00|1034.37|1032.87|1034.23|1032.73|1034.53|1033.03|1034.08|1032.58|0
1633708200000|2021-10-08 15:50:00|1034.25|1032.75|1034.38|1032.88|1034.59|1033.09|1033.82|1032.32|0
1633708500000|2021-10-08 15:55:00|1034.4|1032.9|1034.13|1032.63|1034.49|1032.99|1033.91|1032.41|0
1633708800000|2021-10-08 16:00:00|1034.16|1032.66|1034.32|1032.82|1034.44|1032.94|1033.63|1032.13|0
1633709100000|2021-10-08 16:05:00|1034.34|1032.84|1034.27|1032.77|1034.51|1033.01|1034.23|1032.73|0
1633709400000|2021-10-08 16:10:00|1034.29|1032.79|1034.49|1032.99|1034.51|1033.01|1033.78|1032.28|0
1633709700000|2021-10-08 16:15:00|1034.47|1032.97|1034.04|1032.54|1034.47|1032.97|1033.94|1032.44|0
1633710000000|2021-10-08 16:20:00|1034.06|1032.56|1033.87|1032.37|1034.18|1032.68|1033.8|1032.3|0
1633710300000|2021-10-08 16:25:00|1033.78|1032.28|1033.3|1031.8|1033.89|1032.39|1033.18|1031.68|0
1633710600000|2021-10-08 16:30:00|1033.28|1031.78|1033.61|1032.11|1033.65|1032.15|1033.08|1031.58|0
1633710900000|2021-10-08 16:35:00|1033.63|1032.13|1034.38|1032.88|1034.44|1032.94|1033.53|1032.03|0
1633711200000|2021-10-08 16:40:00|1034.37|1032.87|1034.56|1033.06|1034.76|1033.26|1034.26|1032.76|0
1633711500000|2021-10-08 16:45:00|1034.55|1033.05|1034.26|1032.76|1034.55|1033.05|1034.11|1032.61|0
1633711800000|2021-10-08 16:50:00|1034.25|1032.75|1034.29|1032.79|1034.42|1032.92|1034.14|1032.64|0
1633712100000|2021-10-08 16:55:00|1034.27|1032.77|1033.87|1032.37|1034.42|1032.92|1033.78|1032.28|0
1633712400000|2021-10-08 17:00:00|1033.88|1032.38|1033.85|1032.35|1034.28|1032.78|1033.75|1032.25|0
1633712700000|2021-10-08 17:05:00|1033.87|1032.37|1033.45|1031.95|1033.89|1032.39|1033.45|1031.95|0
1633713000000|2021-10-08 17:10:00|1033.44|1031.94|1033.83|1032.33|1034.02|1032.52|1033.42|1031.92|0
1633713300000|2021-10-08 17:15:00|1033.82|1032.32|1032.25|1030.75|1033.82|1032.32|1032.25|1030.75|0
1633713600000|2021-10-08 17:20:00|1032.26|1030.76|1032.37|1030.87|1032.69|1031.19|1032.23|1030.73|0
1633713900000|2021-10-08 17:25:00|1032.35|1030.85|1032.68|1031.18|1032.83|1031.33|1032.31|1030.81|0
1633714200000|2021-10-08 17:30:00|1032.66|1031.16|1033.02|1031.52|1033.02|1031.52|1032.4|1030.9|0
1633714500000|2021-10-08 17:35:00|1033.01|1031.51|1032.5|1031|1033.01|1031.51|1032.38|1030.88|0
1633714800000|2021-10-08 17:40:00|1032.52|1031.02|1032.42|1030.92|1032.69|1031.19|1032.28|1030.78|0
1633715100000|2021-10-08 17:45:00|1032.46|1030.96|1032.99|1031.49|1033.09|1031.59|1032.38|1030.88|0
1633715400000|2021-10-08 17:50:00|1032.97|1031.47|1033.07|1031.57|1033.16|1031.66|1032.83|1031.33|0
1633715700000|2021-10-08 17:55:00|1033.06|1031.56|1033.69|1032.19|1033.71|1032.21|1032.97|1031.47|0
1633716000000|2021-10-08 18:00:00|1033.65|1032.15|1033.97|1032.47|1034.21|1032.71|1033.46|1031.96|0
1633716300000|2021-10-08 18:05:00|1033.98|1032.48|1034.09|1032.59|1034.26|1032.76|1033.86|1032.36|0
1633716600000|2021-10-08 18:10:00|1034.1|1032.6|1033.9|1032.4|1034.16|1032.66|1033.74|1032.24|0
1633716900000|2021-10-08 18:15:00|1033.88|1032.38|1034.29|1032.79|1034.64|1033.14|1033.74|1032.24|0
1633717200000|2021-10-08 18:20:00|1034.33|1032.83|1034.62|1033.12|1034.68|1033.18|1034.21|1032.71|0
1633717500000|2021-10-08 18:25:00|1034.66|1033.16|1035.16|1033.66|1035.27|1033.77|1034.65|1033.15|0
1633717800000|2021-10-08 18:30:00|1035.18|1033.68|1035.02|1033.52|1035.33|1033.83|1035.02|1033.52|0
1633718100000|2021-10-08 18:35:00|1035.04|1033.54|1034.77|1033.27|1035.04|1033.54|1034.47|1032.97|0
1633718400000|2021-10-08 18:40:00|1034.75|1033.25|1034.59|1033.09|1034.77|1033.27|1034.53|1033.03|0
1633718700000|2021-10-08 18:45:00|1034.61|1033.11|1034.57|1033.07|1034.66|1033.16|1034.33|1032.83|0
1633719000000|2021-10-08 18:50:00|1034.53|1033.03|1034.23|1032.73|1034.65|1033.15|1034.21|1032.71|0
1633719300000|2021-10-08 18:55:00|1034.21|1032.71|1034.31|1032.81|1034.54|1033.04|1034.11|1032.61|0
1633719600000|2021-10-08 19:00:00|1034.35|1032.85|1034.42|1032.92|1034.63|1033.13|1034.09|1032.59|0
1633719900000|2021-10-08 19:05:00|1034.51|1033.01|1034.68|1033.18|1034.75|1033.25|1034.27|1032.77|0
1633720200000|2021-10-08 19:10:00|1034.64|1033.14|1034.72|1033.22|1034.99|1033.49|1034.48|1032.98|0
1633720500000|2021-10-08 19:15:00|1034.73|1033.23|1034.46|1032.96|1034.75|1033.25|1034.25|1032.75|0
1633720800000|2021-10-08 19:20:00|1034.48|1032.98|1034.39|1032.89|1034.8|1033.3|1034.23|1032.73|0
1633721100000|2021-10-08 19:25:00|1034.4|1032.9|1034.53|1033.03|1034.58|1033.08|1034.27|1032.77|0
1633721400000|2021-10-08 19:30:00|1034.51|1033.01|1034.15|1032.65|1034.56|1033.06|1034.01|1032.51|0
1633721700000|2021-10-08 19:35:00|1034.14|1032.64|1033.45|1031.95|1034.27|1032.77|1033.18|1031.68|0
1633722000000|2021-10-08 19:40:00|1033.43|1031.93|1033.16|1031.66|1033.66|1032.16|1033.02|1031.52|0
1633722300000|2021-10-08 19:45:00|1033.13|1031.63|1032.95|1031.45|1033.37|1031.87|1032.87|1031.37|0
1633722600000|2021-10-08 19:50:00|1032.93|1031.43|1033.17|1031.67|1033.52|1032.02|1032.45|1030.95|0
1633722900000|2021-10-08 19:55:00|1033.19|1031.69|1033.41|1031.91|1033.88|1032.38|1033.17|1031.67|0
1633723200000|2021-10-08 20:00:00|1033.72|1032.22|1033.09|1031.59|1033.75|1032.25|1032.9|1031.4|0
1633723500000|2021-10-08 20:05:00|1033.1|1031.6|1032.8|1031.3|1033.23|1031.73|1032.56|1031.06|0
1633723800000|2021-10-08 20:10:00|1032.86|1031.36|1033.05|1031.55|1033.05|1031.55|1032.65|1031.15|0
1633724100000|2021-10-08 20:15:00|1033.04|1031.54|1033|1031.5|1033.04|1031.54|1032.86|1031.36|0
1633724400000|2021-10-08 20:20:00|1032.99|1031.49|1033.15|1031.65|1033.15|1031.65|1032.94|1031.44|0
1633724700000|2021-10-08 20:25:00|1033.14|1031.64|1032.8|1031.3|1033.15|1031.65|1032.71|1031.21|0
1633725000000|2021-10-08 20:30:00|1032.86|1031.36|1033.05|1031.55|1033.05|1031.55|1032.75|1031.25|0
1633725300000|2021-10-08 20:35:00|1033.04|1031.54|1033.15|1031.65|1033.15|1031.65|1032.94|1031.44|0
1633725600000|2021-10-08 20:40:00|1033.14|1031.64|1033.19|1031.69|1033.23|1031.73|1033.09|1031.59|0
1633725900000|2021-10-08 20:45:00|1033.2|1031.7|1033.48|1031.98|1033.48|1031.98|1033.15|1031.65|0
1633726200000|2021-10-08 20:50:00|1033.49|1031.99|1033.48|1031.98|1033.57|1032.07|1033.44|1031.94|0
1633726500000|2021-10-08 20:55:00|1033.44|1031.94|1033.21|1031.71|1033.48|1031.98|1033.17|1031.67|0
1633726800000|2021-10-08 21:00:00|1033.23|1031.73|1033.23|1031.73|1033.23|1031.73|1033.23|1031.73|0
1633903200000|2021-10-10 22:00:00|1034.36|1032.86|1034.28|1032.78|1034.52|1033.02|1034.22|1032.72|0
1633903500000|2021-10-10 22:05:00|1034.29|1032.79|1033.32|1031.82|1034.43|1032.93|1033.11|1031.61|0
1633903800000|2021-10-10 22:10:00|1033.34|1031.84|1032.92|1031.42|1033.55|1032.05|1032.78|1031.28|0
1633904100000|2021-10-10 22:15:00|1032.91|1031.41|1032.25|1030.75|1032.91|1031.41|1032.04|1030.54|0
1633904400000|2021-10-10 22:20:00|1032.26|1030.76|1031.81|1030.31|1032.63|1031.13|1031.71|1030.21|0
1633904700000|2021-10-10 22:25:00|1031.82|1030.32|1032.19|1030.69|1032.19|1030.69|1031.66|1030.16|0
1633905000000|2021-10-10 22:30:00|1032.2|1030.7|1031.66|1030.16|1032.34|1030.84|1031.56|1030.06|0
1633905300000|2021-10-10 22:35:00|1031.67|1030.17|1031.66|1030.16|1031.96|1030.46|1031.52|1030.02|0
1633905600000|2021-10-10 22:40:00|1031.68|1030.18|1031.37|1029.87|1031.79|1030.29|1031.33|1029.83|0
1633905900000|2021-10-10 22:45:00|1031.38|1029.88|1031.52|1030.02|1031.56|1030.06|1031.33|1029.83|0
1633906200000|2021-10-10 22:50:00|1031.51|1030.01|1031.04|1029.54|1031.56|1030.06|1031.04|1029.54|0
1633906500000|2021-10-10 22:55:00|1031.03|1029.53|1031.18|1029.68|1031.42|1029.92|1030.95|1029.45|0
1633906800000|2021-10-10 23:00:00|1031.19|1029.69|1031.6|1030.1|1031.66|1030.16|1031.19|1029.69|0
1633907100000|2021-10-10 23:05:00|1031.58|1030.08|1030.3|1028.8|1031.71|1030.21|1030.2|1028.7|0
1633907400000|2021-10-10 23:10:00|1030.26|1028.76|1030.83|1029.33|1030.89|1029.39|1030.11|1028.61|0
1633907700000|2021-10-10 23:15:00|1030.82|1029.32|1030.26|1028.76|1030.89|1029.39|1030.26|1028.76|0
1633908000000|2021-10-10 23:20:00|1030.27|1028.77|1030.64|1029.14|1030.89|1029.39|1030.27|1028.77|0
1633908300000|2021-10-10 23:25:00|1030.62|1029.12|1030.6|1029.1|1030.74|1029.24|1030.49|1028.99|0
1633908600000|2021-10-10 23:30:00|1030.59|1029.09|1030.49|1028.99|1030.87|1029.37|1030.3|1028.8|0
1633908900000|2021-10-10 23:35:00|1030.5|1029|1028.86|1027.36|1030.6|1029.1|1027.98|1026.48|0
1633909200000|2021-10-10 23:40:00|1028.87|1027.37|1029.53|1028.03|1029.57|1028.07|1028.71|1027.21|0
1633909500000|2021-10-10 23:45:00|1029.51|1028.01|1029.33|1027.83|1029.67|1028.17|1029|1027.5|0
1633909800000|2021-10-10 23:50:00|1029.32|1027.82|1029|1027.5|1029.38|1027.88|1028.86|1027.36|0
1633910100000|2021-10-10 23:55:00|1029.01|1027.51|1029.11|1027.61|1029.34|1027.84|1028.94|1027.44|0
1633910400000|2021-10-11 00:00:00|1029.09|1027.59|1029.28|1027.78|1029.57|1028.07|1028.61|1027.11|0
1633910700000|2021-10-11 00:05:00|1029.27|1027.77|1029.43|1027.93|1029.59|1028.09|1029.09|1027.59|0
1633911000000|2021-10-11 00:10:00|1029.42|1027.92|1029.63|1028.13|1029.63|1028.13|1029.09|1027.59|0
1633911300000|2021-10-11 00:15:00|1029.65|1028.15|1030.3|1028.8|1030.52|1029.02|1029.63|1028.13|0
1633911600000|2021-10-11 00:20:00|1030.27|1028.77|1030.81|1029.31|1031|1029.5|1030.14|1028.64|0
1633911900000|2021-10-11 00:25:00|1030.79|1029.29|1031.11|1029.61|1031.21|1029.71|1030.7|1029.2|0
1633912200000|2021-10-11 00:30:00|1031.12|1029.62|1032.27|1030.77|1032.37|1030.87|1031|1029.5|0
1633912500000|2021-10-11 00:35:00|1032.21|1030.71|1033|1031.5|1033.22|1031.72|1031.89|1030.39|0
1633912800000|2021-10-11 00:40:00|1033.02|1031.52|1033.15|1031.65|1033.31|1031.81|1032.67|1031.17|0
1633913100000|2021-10-11 00:45:00|1033.13|1031.63|1033|1031.5|1033.21|1031.71|1032.59|1031.09|0
1633913400000|2021-10-11 00:50:00|1032.99|1031.49|1033.03|1031.53|1033.19|1031.69|1032.68|1031.18|0
1633913700000|2021-10-11 00:55:00|1033.02|1031.52|1032.87|1031.37|1033.03|1031.53|1032.66|1031.16|0
1633914000000|2021-10-11 01:00:00|1032.88|1031.38|1034.13|1032.63|1034.19|1032.69|1032.88|1031.38|0
1633914300000|2021-10-11 01:05:00|1034.14|1032.64|1033.89|1032.39|1034.22|1032.72|1033.58|1032.08|0
1633914600000|2021-10-11 01:10:00|1033.88|1032.38|1033.63|1032.13|1033.93|1032.43|1033.43|1031.93|0
1633914900000|2021-10-11 01:15:00|1033.64|1032.14|1033.63|1032.13|1033.99|1032.49|1032.98|1031.48|0
1633915200000|2021-10-11 01:20:00|1033.62|1032.12|1034.26|1032.76|1034.41|1032.91|1033.62|1032.12|0
1633915500000|2021-10-11 01:25:00|1034.24|1032.74|1034.17|1032.67|1034.55|1033.05|1034.04|1032.54|0
1633915800000|2021-10-11 01:30:00|1034.19|1032.69|1035.02|1033.52|1035.11|1033.61|1034.19|1032.69|0
1633916100000|2021-10-11 01:35:00|1035.03|1033.53|1036.02|1034.52|1036.07|1034.57|1034.96|1033.46|0
1633916400000|2021-10-11 01:40:00|1036.01|1034.51|1035.28|1033.78|1036.13|1034.63|1035.28|1033.78|0
1633916700000|2021-10-11 01:45:00|1035.29|1033.79|1034.33|1032.83|1035.39|1033.89|1034.33|1032.83|0
1633917000000|2021-10-11 01:50:00|1034.27|1032.77|1034.16|1032.66|1034.45|1032.95|1034.12|1032.62|0
1633917300000|2021-10-11 01:55:00|1034.15|1032.65|1034.28|1032.78|1034.62|1033.12|1034.05|1032.55|0
1633917600000|2021-10-11 02:00:00|1034.27|1032.77|1034.33|1032.83|1034.96|1033.46|1034.11|1032.61|0
1633917900000|2021-10-11 02:05:00|1034.37|1032.87|1034.81|1033.31|1034.87|1033.37|1034.26|1032.76|0
1633918200000|2021-10-11 02:10:00|1034.8|1033.3|1034.82|1033.32|1035.24|1033.74|1034.68|1033.18|0
1633918500000|2021-10-11 02:15:00|1034.84|1033.34|1034.89|1033.39|1034.89|1033.39|1034.42|1032.92|0
1633918800000|2021-10-11 02:20:00|1034.87|1033.37|1034.84|1033.34|1035.15|1033.65|1034.68|1033.18|0
1633919100000|2021-10-11 02:25:00|1034.85|1033.35|1034.7|1033.2|1034.99|1033.49|1034.65|1033.15|0
1633919400000|2021-10-11 02:30:00|1034.71|1033.21|1034.21|1032.71|1034.88|1033.38|1034.06|1032.56|0
1633919700000|2021-10-11 02:35:00|1034.2|1032.7|1033.78|1032.28|1034.27|1032.77|1033.72|1032.22|0
1633920000000|2021-10-11 02:40:00|1033.79|1032.29|1034.37|1032.87|1034.37|1032.87|1033.79|1032.29|0
1633920300000|2021-10-11 02:45:00|1034.35|1032.85|1033.95|1032.45|1034.35|1032.85|1033.85|1032.35|0
1633920600000|2021-10-11 02:50:00|1033.94|1032.44|1033.78|1032.28|1034.05|1032.55|1033.62|1032.12|0
1633920900000|2021-10-11 02:55:00|1033.79|1032.29|1033.32|1031.82|1033.84|1032.34|1033.31|1031.81|0
1633921200000|2021-10-11 03:00:00|1033.33|1031.83|1033.23|1031.73|1033.52|1032.02|1033.2|1031.7|0
1633921500000|2021-10-11 03:05:00|1033.21|1031.71|1033.26|1031.76|1033.49|1031.99|1032.77|1031.27|0
1633921800000|2021-10-11 03:10:00|1033.27|1031.77|1034.04|1032.54|1034.05|1032.55|1033.26|1031.76|0
1633922100000|2021-10-11 03:15:00|1034.03|1032.53|1034.01|1032.51|1034.15|1032.65|1033.89|1032.39|0
1633922400000|2021-10-11 03:20:00|1034.02|1032.52|1034.39|1032.89|1034.45|1032.95|1034.02|1032.52|0
1633922700000|2021-10-11 03:25:00|1034.38|1032.88|1034.56|1033.06|1034.87|1033.37|1034.34|1032.84|0
1633923000000|2021-10-11 03:30:00|1034.58|1033.08|1034.28|1032.78|1034.61|1033.11|1034.24|1032.74|0
1633923300000|2021-10-11 03:35:00|1034.3|1032.8|1034.39|1032.89|1034.55|1033.05|1034.24|1032.74|0
1633923600000|2021-10-11 03:40:00|1034.44|1032.94|1034.34|1032.84|1034.45|1032.95|1034.12|1032.62|0
1633923900000|2021-10-11 03:45:00|1034.35|1032.85|1034.27|1032.77|1034.44|1032.94|1034.13|1032.63|0
1633924200000|2021-10-11 03:50:00|1034.28|1032.78|1034.1|1032.6|1034.5|1033|1034.1|1032.6|0
1633924500000|2021-10-11 03:55:00|1034.11|1032.61|1034.33|1032.83|1034.54|1033.04|1034.09|1032.59|0
1633924800000|2021-10-11 04:00:00|1034.35|1032.85|1034.63|1033.13|1034.79|1033.29|1034.1|1032.6|0
1633925100000|2021-10-11 04:05:00|1034.65|1033.15|1034.35|1032.85|1034.67|1033.17|1034.31|1032.81|0
1633925400000|2021-10-11 04:10:00|1034.33|1032.83|1034.32|1032.82|1034.58|1033.08|1034.3|1032.8|0
1633925700000|2021-10-11 04:15:00|1034.31|1032.81|1034.39|1032.89|1034.49|1032.99|1034.31|1032.81|0
1633926000000|2021-10-11 04:20:00|1034.41|1032.91|1034.5|1033|1034.57|1033.07|1034.36|1032.86|0
1633926300000|2021-10-11 04:25:00|1034.48|1032.98|1034.14|1032.64|1034.59|1033.09|1034.14|1032.64|0
1633926600000|2021-10-11 04:30:00|1034.15|1032.65|1034.14|1032.64|1034.3|1032.8|1034.14|1032.64|0
1633926900000|2021-10-11 04:35:00|1034.16|1032.66|1034.25|1032.75|1034.3|1032.8|1034.04|1032.54|0
1633927200000|2021-10-11 04:40:00|1034.24|1032.74|1034.65|1033.15|1034.65|1033.15|1034.24|1032.74|0
1633927500000|2021-10-11 04:45:00|1034.67|1033.17|1034.87|1033.37|1034.99|1033.49|1034.67|1033.17|0
1633927800000|2021-10-11 04:50:00|1034.89|1033.39|1034.91|1033.41|1035.11|1033.61|1034.86|1033.36|0
1633928100000|2021-10-11 04:55:00|1034.87|1033.37|1035.37|1033.87|1035.8|1034.3|1034.87|1033.37|0
1633928400000|2021-10-11 05:00:00|1035.38|1033.88|1035.57|1034.07|1035.75|1034.25|1035.12|1033.62|0
1633928700000|2021-10-11 05:05:00|1035.59|1034.09|1035.94|1034.44|1036.11|1034.61|1035.44|1033.94|0
1633929000000|2021-10-11 05:10:00|1035.95|1034.45|1035.8|1034.3|1036|1034.5|1035.47|1033.97|0
1633929300000|2021-10-11 05:15:00|1035.79|1034.29|1035.47|1033.97|1035.8|1034.3|1035.47|1033.97|0
1633929600000|2021-10-11 05:20:00|1035.49|1033.99|1035.35|1033.85|1035.52|1034.02|1035|1033.5|0
1633929900000|2021-10-11 05:25:00|1035.36|1033.86|1035.43|1033.93|1035.55|1034.05|1035.32|1033.82|0
1633930200000|2021-10-11 05:30:00|1035.48|1033.98|1035.37|1033.87|1035.54|1034.04|1035.22|1033.72|0
1633930500000|2021-10-11 05:35:00|1035.43|1033.93|1035.44|1033.94|1035.49|1033.99|1035.22|1033.72|0
1633930800000|2021-10-11 05:40:00|1035.43|1033.93|1035.6|1034.1|1035.61|1034.11|1035.22|1033.72|0
1633931100000|2021-10-11 05:45:00|1035.59|1034.09|1036.27|1034.77|1036.28|1034.78|1035.49|1033.99|0
1633931400000|2021-10-11 05:50:00|1036.26|1034.76|1036.05|1034.55|1036.48|1034.98|1035.85|1034.35|0
1633931700000|2021-10-11 05:55:00|1036.06|1034.56|1036.07|1034.57|1036.25|1034.75|1035.85|1034.35|0
1633932000000|2021-10-11 06:00:00|1036.13|1034.63|1036.34|1034.84|1037.17|1035.67|1036.13|1034.63|0
1633932300000|2021-10-11 06:05:00|1036.35|1034.85|1034.65|1033.15|1036.46|1034.96|1034.48|1032.98|0
1633932600000|2021-10-11 06:10:00|1034.64|1033.14|1034.02|1032.52|1034.64|1033.14|1033.8|1032.3|0
1633932900000|2021-10-11 06:15:00|1033.99|1032.49|1033.19|1031.69|1034.13|1032.63|1032.98|1031.48|0
1633933200000|2021-10-11 06:20:00|1033.17|1031.67|1033.6|1032.1|1034.21|1032.71|1032.92|1031.42|0
1633933500000|2021-10-11 06:25:00|1033.59|1032.09|1033.23|1031.73|1034.02|1032.52|1033.22|1031.72|0
1633933800000|2021-10-11 06:30:00|1033.22|1031.72|1033.43|1031.93|1033.45|1031.95|1032.32|1030.82|0
1633934100000|2021-10-11 06:35:00|1033.42|1031.92|1034.75|1033.25|1034.99|1033.49|1033.32|1031.82|0
1633934400000|2021-10-11 06:40:00|1034.76|1033.26|1034.88|1033.38|1035.07|1033.57|1034.33|1032.83|0
1633934700000|2021-10-11 06:45:00|1034.89|1033.39|1035.09|1033.59|1035.39|1033.89|1034.83|1033.33|0
1633935000000|2021-10-11 06:50:00|1035.13|1033.63|1035.19|1033.69|1035.29|1033.79|1034.66|1033.16|0
1633935300000|2021-10-11 06:55:00|1035.18|1033.68|1035.35|1033.85|1035.67|1034.17|1034.96|1033.46|0
1633935600000|2021-10-11 07:00:00|1035.38|1033.88|1042.92|1041.17|1042.92|1041.17|1034.05|1032.55|50
1633935900000|2021-10-11 07:05:00|1042.42|1039.67|1042.42|1040.67|1044.17|1042.17|1041.92|1039.67|24
1633936200000|2021-10-11 07:10:00|1043.17|1040.92|1044.17|1042.42|1044.42|1042.92|1043.17|1040.67|4
1633936500000|2021-10-11 07:15:00|1045.17|1042.67|1045.17|1044.17|1045.42|1044.17|1044.17|1042.67|13
1633936800000|2021-10-11 07:20:00|1044.92|1044.42|1044.92|1044.17|1045.17|1044.42|1044.42|1043.67|25
1633937100000|2021-10-11 07:25:00|1045.17|1044.42|1047.42|1044.17|1047.67|1046.42|1045.17|1044.17|34
1633937400000|2021-10-11 07:30:00|1044.67|1043.67|1044.92|1042.67|1047.17|1044.92|1044.67|1042.67|4
1633937700000|2021-10-11 07:35:00|1045.17|1042.42|1044.42|1042.42|1045.42|1043.17|1043.17|1042.17|11
1633938000000|2021-10-11 07:40:00|1044.71|1042.71|1041.71|1038.96|1044.71|1042.71|1041.46|1038.96|58
1633938300000|2021-10-11 07:45:00|1041.46|1038.71|1042.21|1040.46|1042.21|1040.96|1041.21|1038.71|0
1633938600000|2021-10-11 07:50:00||1040.21||1041.21||1041.21||1040.21|0
1633938900000|2021-10-11 07:55:00|1042.71|1040.96|1042.71|1040.71|1043.21|1041.46|1042.21|1040.21|3
1633939200000|2021-10-11 08:00:00|1042.46|1040.96|1043.46|1042.46|1043.71|1042.46|1041.71|1040.96|15
1633939500000|2021-10-11 08:05:00|1043.21|1041.46|1041.21|1040.46|1043.21|1041.46|1041.21|1040.21|5
1633939800000|2021-10-11 08:10:00|1042.46|1040.21|1042.71|1040.46|1043.21|1041.21|1042.46|1040.21|9
1633940100000|2021-10-11 08:15:00|1042.96|1040.71|1043.21|1041.71|1043.21|1041.71|1042.71|1040.46|237
1633940400000|2021-10-11 08:20:00|1042.96|1041.46|1040.96|1039.46|1042.96|1041.71|1040.71|1039.46|17
1633940700000|2021-10-11 08:25:00|1041.71|1039.71|1042.96|1041.21|1042.96|1041.21|1041.71|1039.46|29
1633941000000|2021-10-11 08:30:00|1042.71|1040.96|1042.96|1041.21|1043.71|1041.96|1042.46|1040.96|20
1633941300000|2021-10-11 08:35:00|1042.71||1042.71||1042.71||1042.71||0
1633941600000|2021-10-11 08:40:00|1042.46||1042.46||1042.71||1042.21||1
1633941900000|2021-10-11 08:45:00|1042.21|1040.96|1042.96|1040.96|1042.96|1040.96|1041.96|1040.96|10
1633942200000|2021-10-11 08:50:00|1042.71|1041.21|1043.46|1041.71|1043.71|1041.71|1042.71|1041.21|13
1633942500000|2021-10-11 08:55:00|1043.71|1041.96|1043.71|1041.96|1043.71|1041.96|1043.21|1041.96|0
1633942800000|2021-10-11 09:00:00|1044.21|1042.46|1043.71|1042.46|1044.21|1043.21|1043.71|1042.21|10
1633943100000|2021-10-11 09:05:00|1044.21|1042.71|1044.96|1043.21|1044.96|1043.21|1044.21|1042.71|3
1633943400000|2021-10-11 09:10:00|1044.71||1044.21||1044.96||1044.21||0
1633943700000|2021-10-11 09:15:00|1044.46|1042.96|1044.21|1042.21|1044.71|1042.96|1043.96|1041.96|6
1633944000000|2021-10-11 09:20:00|1043.96||1043.71||1044.21||1043.46||9
1633944300000|2021-10-11 09:25:00|1043.46||1043.96||1044.21||1043.46||3
1633944600000|2021-10-11 09:30:00|1043.71||1043.96||1043.96||1043.46||1
1633944900000|2021-10-11 09:35:00|1043.71|1042.46|1043.96|1042.46|1043.96|1042.46|1043.46|1042.21|0
1633945200000|2021-10-11 09:40:00|1043.71|1042.71|1044.21|1043.21|1044.21|1043.21|1043.71|1042.71|10
1633945500000|2021-10-11 09:45:00|1044.46|1043.46|1044.71|1043.71|1044.71|1043.71|1044.46|1043.46|4
1633945800000|2021-10-11 09:50:00||1043.96||1043.96||1043.96||1043.71|16
1633946100000|2021-10-11 09:55:00|1045.71|1044.21|1045.46|1043.96|1045.71|1044.46|1045.21|1043.96|14
1633946400000|2021-10-11 10:00:00|1045.21|1043.71|1044.71|1041.71|1045.21|1043.71|1043.96|1041.71|4
1633946700000|2021-10-11 10:05:00|1044.46|1041.46|1044.71|1042.71|1044.71|1042.71|1043.71|1041.46|2
1633947000000|2021-10-11 10:10:00|1044.96|1042.96|1044.46|1042.46|1044.96|1042.96|1044.46|1042.46|1
1633947300000|2021-10-11 10:15:00|1044.71|1042.71|1043.71|1041.96|1044.71|1042.71|1043.71|1041.96|1
1633947600000|2021-10-11 10:20:00|1043.21|1042.21|1043.71|1041.96|1044.21|1042.21|1042.71|1041.71|24
1633947900000|2021-10-11 10:25:00|1043.46|1041.71|1043.46|1040.46|1043.71|1041.96|1042.71|1040.46|1
1633948200000|2021-10-11 10:30:00|1043.21|1040.71|1043.21|1041.21|1043.46|1041.46|1042.96|1040.71|1
1633948500000|2021-10-11 10:35:00|1042.96|1040.96|1042.96|1040.96|1043.46|1041.46|1042.96|1040.96|1
1633948800000|2021-10-11 10:40:00|1043.21|1041.21|1042.21|1040.46|1043.21|1041.21|1042.21|1040.21|0
1633949100000|2021-10-11 10:45:00|1041.96|1040.21|1040.96|1039.46|1042.21|1040.21|1040.71|1039.46|38
1633949400000|2021-10-11 10:50:00|1040.71|1038.71|1041.21|1038.96|1041.46|1039.46|1040.21|1038.71|49
1633949700000|2021-10-11 10:55:00|1040.96|1039.21|1041.21|1038.96|1041.21|1039.21|1040.71|1038.71|0
1633950000000|2021-10-11 11:00:00|1040.96|1039.21|1040.46|1039.71|1041.21|1039.71|1040.46|1039.21|602
1633950300000|2021-10-11 11:05:00|1041.71|1039.46|1041.71|1039.71|1042.21|1039.96|1041.46|1038.96|158
1633950600000|2021-10-11 11:10:00|1041.46|1039.46|1041.46|1039.46|1041.71|1039.46|1040.46|1038.96|2
1633950900000|2021-10-11 11:15:00|1041.21|1039.71|1041.71|1039.96|1041.96|1040.21|1041.21|1039.46|1
1633951200000|2021-10-11 11:20:00|1041.46|1039.46|1041.71|1039.71|1041.96|1039.96|1041.46|1039.46|0
1633951500000|2021-10-11 11:25:00|1041.46|1039.46|1041.96|1039.96|1042.21|1040.21|1041.46|1039.46|1
1633951800000|2021-10-11 11:30:00|1041.71|1039.71|1041.46|1039.71|1042.21|1040.21|1041.46|1039.46|1
1633952100000|2021-10-11 11:35:00|1041.71|1039.96|1041.71|1039.71|1041.96|1039.96|1041.71|1039.46|2
1633952400000|2021-10-11 11:40:00|1041.46|1039.46|1041.71|1039.71|1041.71|1039.71|1041.46|1039.46|5
1633952700000|2021-10-11 11:45:00|1041.46|1039.46|1041.46|1039.46|1041.71|1039.71|1040.71|1039.21|2
1633953000000|2021-10-11 11:50:00|1041.21|1039.21|1040.96|1039.21|1041.46|1039.46|1040.71|1039.21|0
1633953300000|2021-10-11 11:55:00|1041.21||1040.96||1041.21||1040.71||0
1633953600000|2021-10-11 12:00:00|1041.21||1040.46||1041.46||1040.46||0
1633953900000|2021-10-11 12:05:00|1040.21|1039.46|1040.21|1039.21|1040.21|1039.46|1040.21|1039.21|3
1633954200000|2021-10-11 12:10:00|1040.46||1040.46||1040.46||1040.46||3
1633954500000|2021-10-11 12:15:00|1040.21|1038.46|1040.46|1038.71|1040.46|1038.71|1039.96|1038.46|44
1633954800000|2021-10-11 12:20:00|1040.21|1038.46|1041.21|1039.21|1041.21|1039.21|1039.96|1038.46|1
1633955100000|2021-10-11 12:25:00|1040.71|1038.96|1042.21|1039.46|1042.21|1039.46|1040.71|1038.71|2
1633955400000|2021-10-11 12:30:00|1041.96|1039.21|1041.46|1039.46|1041.96|1039.46|1041.46|1038.96|1
1633955700000|2021-10-11 12:35:00|1041.21|1039.21|1040.46|1038.71|1041.21|1039.21|1040.46|1038.71|6
1633956000000|2021-10-11 12:40:00|1040.21|1038.96|1039.96|1038.96|1040.21|1039.21|1039.96|1038.71|2
1633956300000|2021-10-11 12:45:00|1040.71|1038.71|1040.46|1038.71|1040.71|1038.96|1039.71|1038.71|1
1633956600000|2021-10-11 12:50:00|1040.71|1038.96|1040.46|1038.71|1040.96|1039.21|1040.46|1038.71|1
1633956900000|2021-10-11 12:55:00|1040.71|1038.96|1040.96|1039.21|1041.21|1039.21|1040.46|1038.71|1
1633957200000|2021-10-11 13:00:00|1040.71|1038.96|1039.46|1038.71|1041.21|1039.21|1039.46|1038.71|1
1633957500000|2021-10-11 13:05:00|1039.96||1039.96||1039.96||1039.96||2
1633957800000|2021-10-11 13:10:00|1039.71|1038.46|1040.21|1038.46|1040.21|1038.46|1039.46|1038.46|8
1633958100000|2021-10-11 13:15:00|1039.96||1039.71||1040.21||1039.46||0
1633958400000|2021-10-11 13:20:00|1039.46|1038.21|1038.96|1038.21|1039.46|1038.21|1038.96|1038.21|1
1633958700000|2021-10-11 13:25:00|1039.71|1038.46|1039.96|1038.46|1039.96|1038.46|1039.71|1038.46|6
1633959000000|2021-10-11 13:30:00|1039.71|1038.71|1039.46|1038.46|1039.96|1038.71|1039.21|1038.46|2
1633959300000|2021-10-11 13:35:00|1039.71|1038.71|1040.46|1038.46|1040.96|1038.96|1039.46|1038.46|2
1633959600000|2021-10-11 13:40:00|1040.71|1038.71|1040.96|1039.21|1040.96|1039.21|1039.21|1038.46|2
1633959900000|2021-10-11 13:45:00|1040.71|1039.46|1042.46|1040.71|1042.46|1040.71|1040.46|1038.96|8
1633960200000|2021-10-11 13:50:00|1042.71|1040.96|1043.21|1041.71|1043.21|1041.96|1042.46|1040.71|11
1633960500000|2021-10-11 13:55:00|1042.96|1041.96|1042.96|1041.96|1042.96|1042.21|1042.96|1040.71|9
1633960800000|2021-10-11 14:00:00|1042.71|1042.21|1042.71|1041.71|1043.21|1042.21|1042.71|1041.71|4
1633961100000|2021-10-11 14:05:00|1043.96|1041.96|1042.71|1041.96|1043.96|1042.71|1042.71|1041.21|9
1633961400000|2021-10-11 14:10:00|1042.95|1042.2|1042.95|1041.2|1043.95|1042.45|1042.7|1040.7|62
1633961700000|2021-10-11 14:15:00|1043.2|1041.45|1044.12|1042.62|1044.12|1042.62|1041.95|1040.95|11
1633962000000|2021-10-11 14:20:00|1044.14|1042.64|1044.88|1043.38|1044.89|1043.39|1044.14|1042.64|0
1633962300000|2021-10-11 14:25:00|1044.9|1043.4|1044.71|1043.21|1045.07|1043.57|1044.39|1042.89|1452
1633962600000|2021-10-11 14:30:00|1044.73|1043.23|1044.43|1042.93|1044.85|1043.35|1044.33|1042.83|0
1633962900000|2021-10-11 14:35:00|1044.45|1042.95|1044.47|1042.97|1044.49|1042.99|1044.31|1042.81|0
1633963200000|2021-10-11 14:40:00|1044.45|1042.95|1043.41|1041.91|1044.45|1042.95|1043.26|1041.76|0
1633963500000|2021-10-11 14:45:00|1043.43|1041.93|1043.43|1041.93|1043.55|1042.05|1043.17|1041.67|0
1633963800000|2021-10-11 14:50:00|1043.45|1041.95|1043.66|1042.16|1043.92|1042.42|1043.45|1041.95|0
1633964100000|2021-10-11 14:55:00|1043.68|1042.18|1043.31|1041.81|1043.73|1042.23|1043.23|1041.73|0
1633964400000|2021-10-11 15:00:00|1043.33|1041.83|1043.57|1042.07|1043.76|1042.26|1043.12|1041.62|0
1633964700000|2021-10-11 15:05:00|1043.59|1042.09|1043.33|1041.83|1043.62|1042.12|1043.3|1041.8|0
1633965000000|2021-10-11 15:10:00|1043.35|1041.85|1043.12|1041.62|1043.67|1042.17|1043.12|1041.62|0
1633965300000|2021-10-11 15:15:00|1043.14|1041.64|1042.46|1040.96|1043.24|1041.74|1042.35|1040.85|0
1633965600000|2021-10-11 15:20:00|1042.48|1040.98|1043.22|1041.72|1043.44|1041.94|1042.46|1040.96|0
1633965900000|2021-10-11 15:25:00|1043.24|1041.74|1043.39|1041.89|1043.39|1041.89|1042.77|1041.27|0
1633966200000|2021-10-11 15:30:00|1043.36|1041.86|1043.94|1042.44|1044.04|1042.54|1043.27|1041.77|0
1633966500000|2021-10-11 15:35:00|1043.96|1042.46|1044.55|1043.05|1044.78|1043.28|1043.82|1042.32|0
1633966800000|2021-10-11 15:40:00|1044.59|1043.09|1044.54|1043.04|1044.89|1043.39|1044.52|1043.02|0
1633967100000|2021-10-11 15:45:00|1044.62|1043.12|1044|1042.5|1044.62|1043.12|1043.74|1042.24|0
1633967400000|2021-10-11 15:50:00|1044.02|1042.52|1043.93|1042.43|1044.12|1042.62|1043.72|1042.22|0
1633967700000|2021-10-11 15:55:00|1043.97|1042.47|1043.98|1042.48|1044.12|1042.62|1043.79|1042.29|0
1633968000000|2021-10-11 16:00:00|1043.96|1042.46|1042.76|1041.26|1044.12|1042.62|1042.73|1041.23|0
1633968300000|2021-10-11 16:05:00|1042.74|1041.24|1042.72|1041.22|1042.88|1041.38|1042.12|1040.62|0
1633968600000|2021-10-11 16:10:00|1042.74|1041.24|1041.97|1040.47|1042.81|1041.31|1041.84|1040.34|0
1633968900000|2021-10-11 16:15:00|1041.96|1040.46|1042.06|1040.56|1042.26|1040.76|1041.78|1040.28|0
1633969200000|2021-10-11 16:20:00|1042.04|1040.54|1042.41|1040.91|1042.41|1040.91|1041.94|1040.44|0
1633969500000|2021-10-11 16:25:00|1042.39|1040.89|1042.5|1041|1042.51|1041.01|1042.1|1040.6|0
1633969800000|2021-10-11 16:30:00|1042.48|1040.98|1042.22|1040.72|1042.51|1041.01|1042.11|1040.61|0
1633970100000|2021-10-11 16:35:00|1042.17|1040.67|1042.16|1040.66|1042.36|1040.86|1041.99|1040.49|0
1633970400000|2021-10-11 16:40:00|1042.15|1040.65|1041.85|1040.35|1042.27|1040.77|1041.73|1040.23|0
1633970700000|2021-10-11 16:45:00|1041.87|1040.37|1042.06|1040.56|1042.25|1040.75|1041.73|1040.23|0
1633971000000|2021-10-11 16:50:00|1042.04|1040.54|1041.64|1040.14|1042.08|1040.58|1041.17|1039.67|0
1633971300000|2021-10-11 16:55:00|1041.62|1040.12|1041.57|1040.07|1041.95|1040.45|1041.24|1039.74|0
1633971600000|2021-10-11 17:00:00|1041.59|1040.09|1040.6|1039.1|1041.63|1040.13|1040.3|1038.8|0
1633971900000|2021-10-11 17:05:00|1040.59|1039.09|1040.44|1038.94|1040.61|1039.11|1039.95|1038.45|0
1633972200000|2021-10-11 17:10:00|1040.53|1039.03|1040.89|1039.39|1041.16|1039.66|1040.44|1038.94|0
1633972500000|2021-10-11 17:15:00|1040.87|1039.37|1040.61|1039.11|1040.98|1039.48|1040.55|1039.05|0
1633972800000|2021-10-11 17:20:00|1040.7|1039.2|1039.36|1037.86|1040.74|1039.24|1039.36|1037.86|0
1633973100000|2021-10-11 17:25:00|1039.38|1037.88|1039.06|1037.56|1039.48|1037.98|1038.73|1037.23|0
1633973400000|2021-10-11 17:30:00|1039.05|1037.55|1039.05|1037.55|1039.19|1037.69|1038.63|1037.13|0
1633973700000|2021-10-11 17:35:00|1039.06|1037.56|1039.43|1037.93|1039.5|1038|1038.93|1037.43|0
1633974000000|2021-10-11 17:40:00|1039.41|1037.91|1039.77|1038.27|1039.81|1038.31|1039.32|1037.82|0
1633974300000|2021-10-11 17:45:00|1039.76|1038.26|1038.92|1037.42|1039.76|1038.26|1038.35|1036.85|0
1633974600000|2021-10-11 17:50:00|1038.88|1037.38|1039.37|1037.87|1039.43|1037.93|1038.63|1037.13|0
1633974900000|2021-10-11 17:55:00|1039.36|1037.86|1039.15|1037.65|1039.39|1037.89|1038.96|1037.46|0
1633975200000|2021-10-11 18:00:00|1039.13|1037.63|1039.47|1037.97|1039.47|1037.97|1038.98|1037.48|0
1633975500000|2021-10-11 18:05:00|1039.46|1037.96|1039.77|1038.27|1039.88|1038.38|1039.25|1037.75|0
1633975800000|2021-10-11 18:10:00|1039.79|1038.29|1040.34|1038.84|1040.36|1038.86|1039.76|1038.26|0
1633976100000|2021-10-11 18:15:00|1040.36|1038.86|1039.94|1038.44|1040.66|1039.16|1039.84|1038.34|0
1633976400000|2021-10-11 18:20:00|1039.93|1038.43|1039.3|1037.8|1039.94|1038.44|1039.2|1037.7|0
1633976700000|2021-10-11 18:25:00|1039.32|1037.82|1039.44|1037.94|1039.44|1037.94|1038.9|1037.4|0
1633977000000|2021-10-11 18:30:00|1039.4|1037.9|1039.41|1037.91|1039.73|1038.23|1038.95|1037.45|0
1633977300000|2021-10-11 18:35:00|1039.39|1037.89|1038.92|1037.42|1039.39|1037.89|1038.8|1037.3|0
1633977600000|2021-10-11 18:40:00|1038.88|1037.38|1039.56|1038.06|1039.73|1038.23|1038.8|1037.3|0
1633977900000|2021-10-11 18:45:00|1039.58|1038.08|1039.79|1038.29|1039.97|1038.47|1039.44|1037.94|0
1633978200000|2021-10-11 18:50:00|1039.77|1038.27|1039.52|1038.02|1039.79|1038.29|1038.86|1037.36|0
1633978500000|2021-10-11 18:55:00|1039.47|1037.97|1039.99|1038.49|1040.19|1038.69|1039.3|1037.8|0
1633978800000|2021-10-11 19:00:00|1039.98|1038.48|1040.51|1039.01|1040.65|1039.15|1039.86|1038.36|0
1633979100000|2021-10-11 19:05:00|1040.49|1038.99|1039.63|1038.13|1040.53|1039.03|1039.3|1037.8|0
1633979400000|2021-10-11 19:10:00|1039.61|1038.11|1039.86|1038.36|1040.01|1038.51|1039.37|1037.87|0
1633979700000|2021-10-11 19:15:00|1039.84|1038.34|1039.13|1037.63|1039.87|1038.37|1039.08|1037.58|0
1633980000000|2021-10-11 19:20:00|1039.16|1037.66|1038.69|1037.19|1039.27|1037.77|1038.54|1037.04|0
1633980300000|2021-10-11 19:25:00|1038.71|1037.21|1038.29|1036.79|1039.08|1037.58|1038.19|1036.69|0
1633980600000|2021-10-11 19:30:00|1038.27|1036.77|1038.34|1036.84|1038.83|1037.33|1038.19|1036.69|0
1633980900000|2021-10-11 19:35:00|1038.3|1036.8|1038.05|1036.55|1038.33|1036.83|1037.91|1036.41|0
1633981200000|2021-10-11 19:40:00|1038.07|1036.57|1037.87|1036.37|1038.19|1036.69|1037.63|1036.13|0
1633981500000|2021-10-11 19:45:00|1037.89|1036.39|1037.79|1036.29|1038.1|1036.6|1037.5|1036|0
1633981800000|2021-10-11 19:50:00|1037.73|1036.23|1037.36|1035.86|1037.73|1036.23|1036.84|1035.34|0
1633982100000|2021-10-11 19:55:00|1037.35|1035.85|1036.85|1035.35|1037.38|1035.88|1036.72|1035.22|0
1633982400000|2021-10-11 20:00:00|1036.81|1035.31|1036.27|1034.77|1036.89|1035.39|1036.07|1034.57|0
1633982700000|2021-10-11 20:05:00|1036.31|1034.81|1036.28|1034.78|1036.41|1034.91|1035.93|1034.43|0
1633983000000|2021-10-11 20:10:00|1036.29|1034.79|1036.57|1035.07|1036.72|1035.22|1036.28|1034.78|0
1633983300000|2021-10-11 20:15:00|1036.56|1035.06|1036.38|1034.88|1036.56|1035.06|1036.34|1034.84|0
1633983600000|2021-10-11 20:20:00|1036.39|1034.89|1036.53|1035.03|1036.62|1035.12|1036.34|1034.84|0
1633983900000|2021-10-11 20:25:00|1036.52|1035.02|1036.53|1035.03|1036.57|1035.07|1036.34|1034.84|0
1633984200000|2021-10-11 20:30:00|1036.52|1035.02|1036.19|1034.69|1036.53|1035.03|1036.19|1034.69|0
1633984500000|2021-10-11 20:35:00|1036.18|1034.68|1035.75|1034.25|1036.18|1034.68|1035.69|1034.19|0
1633984800000|2021-10-11 20:40:00|1035.74|1034.24|1035.94|1034.44|1036.04|1034.54|1035.69|1034.19|0
1633985100000|2021-10-11 20:45:00|1035.95|1034.45|1036.09|1034.59|1036.09|1034.59|1035.79|1034.29|0
1633985400000|2021-10-11 20:50:00|1036.08|1034.58|1036.09|1034.59|1036.09|1034.59|1035.88|1034.38|0
1633985700000|2021-10-11 20:55:00|1036.1|1034.6|1036.33|1034.83|1036.52|1035.02|1036.1|1034.6|0
1633986000000|2021-10-11 21:00:00|1036.35|1034.85|1036.35|1034.85|1036.37|1034.87|1036.31|1034.81|0
1633986300000|2021-10-11 21:05:00|1036.37|1034.87|1036.4|1034.9|1036.42|1034.92|1036.37|1034.87|0
1633986600000|2021-10-11 21:10:00|1036.37|1034.87|1036.42|1034.92|1036.45|1034.95|1036.35|1034.85|0
1633986900000|2021-10-11 21:15:00|1036.4|1034.9|1036.4|1034.9|1036.42|1034.92|1036.4|1034.9|0
1633987200000|2021-10-11 21:20:00|1036.44|1034.94|1036.44|1034.94|1036.44|1034.94|1036.38|1034.88|0
1633987800000|2021-10-11 21:30:00|1036.45|1034.95|1036.47|1034.97|1036.5|1035|1036.45|1034.95|0
1633988100000|2021-10-11 21:35:00|1036.49|1034.99|1036.52|1035.02|1036.52|1035.02|1036.47|1034.97|0
1633988400000|2021-10-11 21:40:00|1036.5|1035|1036.49|1034.99|1036.5|1035|1036.47|1034.97|0
1633988700000|2021-10-11 21:45:00|1036.5|1035|1036.47|1034.97|1036.5|1035|1036.47|1034.97|0
1633989000000|2021-10-11 21:50:00|1036.45|1034.95|1036.54|1035.04|1036.54|1035.04|1036.45|1034.95|0
1633989300000|2021-10-11 21:55:00|1036.56|1035.06|1036.52|1035.02|1036.57|1035.07|1036.52|1035.02|0
1633989600000|2021-10-11 22:00:00|1036.56|1035.06|1036.52|1035.02|1036.81|1035.31|1036.14|1034.64|0
1633989900000|2021-10-11 22:05:00|1036.53|1035.03|1035.95|1034.45|1036.67|1035.17|1035.74|1034.24|0
1633990200000|2021-10-11 22:10:00|1035.99|1034.49|1036.14|1034.64|1036.18|1034.68|1035.95|1034.45|0
1633990500000|2021-10-11 22:15:00|1036.13|1034.63|1036.48|1034.98|1036.58|1035.08|1036.09|1034.59|0
1633990800000|2021-10-11 22:20:00|1036.47|1034.97|1036.58|1035.08|1036.81|1035.31|1036.43|1034.93|0
1633991100000|2021-10-11 22:25:00|1036.57|1035.07|1036.43|1034.93|1036.58|1035.08|1036.39|1034.89|0
1633991400000|2021-10-11 22:30:00|1036.45|1034.95|1036.52|1035.02|1036.81|1035.31|1036.43|1034.93|0
1633991700000|2021-10-11 22:35:00|1036.51|1035.01|1036.18|1034.68|1036.51|1035.01|1036.03|1034.53|0
1633992000000|2021-10-11 22:40:00|1036.17|1034.67|1036.28|1034.78|1036.28|1034.78|1036.09|1034.59|0
1633992300000|2021-10-11 22:45:00|1036.24|1034.74|1035.99|1034.49|1036.28|1034.78|1035.95|1034.45|0
1633992600000|2021-10-11 22:50:00|1035.98|1034.48|1035.84|1034.34|1036.09|1034.59|1035.8|1034.3|0
1633992900000|2021-10-11 22:55:00|1035.83|1034.33|1035.5|1034|1035.95|1034.45|1035.29|1033.79|0
1633993200000|2021-10-11 23:00:00|1035.51|1034.01|1035.8|1034.3|1035.8|1034.3|1035.29|1033.79|0
1633993500000|2021-10-11 23:05:00|1035.82|1034.32|1035.99|1034.49|1036.24|1034.74|1035.65|1034.15|0
1633993800000|2021-10-11 23:10:00|1036|1034.5|1036.18|1034.68|1036.39|1034.89|1035.95|1034.45|0
1633994100000|2021-10-11 23:15:00|1036.19|1034.69|1035.74|1034.24|1036.28|1034.78|1035.65|1034.15|0
1633994400000|2021-10-11 23:20:00|1035.73|1034.23|1036.14|1034.64|1036.18|1034.68|1035.69|1034.19|0
1633994700000|2021-10-11 23:25:00|1036.13|1034.63|1035.95|1034.45|1036.14|1034.64|1035.84|1034.34|0
1633995000000|2021-10-11 23:30:00|1035.96|1034.46|1035.84|1034.34|1036.03|1034.53|1035.59|1034.09|0
1633995300000|2021-10-11 23:35:00|1035.82|1034.32|1036.14|1034.64|1036.28|1034.78|1035.76|1034.26|0
1633995600000|2021-10-11 23:40:00|1036.16|1034.66|1036.09|1034.59|1036.28|1034.78|1035.99|1034.49|0
1633995900000|2021-10-11 23:45:00|1036.1|1034.6|1036.01|1034.51|1036.18|1034.68|1035.88|1034.38|0
1633996200000|2021-10-11 23:50:00|1035.99|1034.49|1036.28|1034.78|1036.28|1034.78|1035.88|1034.38|0
1633996500000|2021-10-11 23:55:00|1036.29|1034.79|1036.48|1034.98|1036.62|1035.12|1036.28|1034.78|0
1633996800000|2021-10-12 00:00:00|1036.52|1035.02|1036.92|1035.42|1036.92|1035.42|1036.5|1035|0
1633997100000|2021-10-12 00:05:00|1036.86|1035.36|1035.85|1034.35|1037.07|1035.57|1035.7|1034.2|0
1633997400000|2021-10-12 00:10:00|1035.84|1034.34|1035.3|1033.8|1035.84|1034.34|1035.15|1033.65|0
1633997700000|2021-10-12 00:15:00|1035.29|1033.79|1034.59|1033.09|1035.8|1034.3|1033.99|1032.49|0
1633998000000|2021-10-12 00:20:00|1034.58|1033.08|1034.66|1033.16|1034.89|1033.39|1034.4|1032.9|0
1633998300000|2021-10-12 00:25:00|1034.67|1033.17|1034.64|1033.14|1035.01|1033.51|1034.55|1033.05|0
1633998600000|2021-10-12 00:30:00|1034.62|1033.12|1034.53|1033.03|1034.86|1033.36|1034.36|1032.86|0
1633998900000|2021-10-12 00:35:00|1034.48|1032.98|1033.33|1031.83|1034.55|1033.05|1032.89|1031.39|0
1633999200000|2021-10-12 00:40:00|1033.34|1031.84|1032.92|1031.42|1033.43|1031.93|1032.64|1031.14|0
1633999500000|2021-10-12 00:45:00|1032.91|1031.41|1033.11|1031.61|1033.17|1031.67|1032.67|1031.17|0
1633999800000|2021-10-12 00:50:00|1033.17|1031.67|1033.71|1032.21|1033.71|1032.21|1032.8|1031.3|0
1634000100000|2021-10-12 00:55:00|1033.7|1032.2|1033.4|1031.9|1033.7|1032.2|1033.22|1031.72|0
1634000400000|2021-10-12 01:00:00|1033.38|1031.88|1032.86|1031.36|1033.56|1032.06|1032.66|1031.16|0
1634000700000|2021-10-12 01:05:00|1032.85|1031.35|1031.94|1030.44|1032.85|1031.35|1031.84|1030.34|0
1634001000000|2021-10-12 01:10:00|1031.95|1030.45|1031.83|1030.33|1032.28|1030.78|1031.81|1030.31|0
1634001300000|2021-10-12 01:15:00|1031.82|1030.32|1032.82|1031.32|1032.82|1031.32|1031.42|1029.92|0
1634001600000|2021-10-12 01:20:00|1032.84|1031.34|1032.58|1031.08|1033.25|1031.75|1032.36|1030.86|0
1634001900000|2021-10-12 01:25:00|1032.59|1031.09|1032.05|1030.55|1033.07|1031.57|1031.89|1030.39|0
1634002200000|2021-10-12 01:30:00|1032.04|1030.54|1031.83|1030.33|1032.33|1030.83|1031.62|1030.12|0
1634002500000|2021-10-12 01:35:00|1031.82|1030.32|1032.76|1031.26|1032.8|1031.3|1031.58|1030.08|0
1634002800000|2021-10-12 01:40:00|1032.75|1031.25|1033.18|1031.68|1033.4|1031.9|1032.55|1031.05|0
1634003100000|2021-10-12 01:45:00|1033.2|1031.7|1033.28|1031.78|1033.82|1032.32|1033.01|1031.51|0
1634003400000|2021-10-12 01:50:00|1033.27|1031.77|1033.09|1031.59|1033.85|1032.35|1033.09|1031.59|0
1634003700000|2021-10-12 01:55:00|1033.03|1031.53|1033.89|1032.39|1034.07|1032.57|1032.76|1031.26|0
1634004000000|2021-10-12 02:00:00|1033.9|1032.4|1034.2|1032.7|1034.48|1032.98|1033.57|1032.07|0
1634004300000|2021-10-12 02:05:00|1034.21|1032.71|1034.47|1032.97|1034.91|1033.41|1034.2|1032.7|0
1634004600000|2021-10-12 02:10:00|1034.46|1032.96|1034.43|1032.93|1034.64|1033.14|1033.98|1032.48|0
1634004900000|2021-10-12 02:15:00|1034.45|1032.95|1034.43|1032.93|1034.64|1033.14|1034.07|1032.57|0
1634005200000|2021-10-12 02:20:00|1034.45|1032.95|1034.11|1032.61|1034.49|1032.99|1033.47|1031.97|0
1634005500000|2021-10-12 02:25:00|1034.09|1032.59|1034.27|1032.77|1034.27|1032.77|1033.74|1032.24|0
1634005800000|2021-10-12 02:30:00|1034.25|1032.75|1033.81|1032.31|1034.29|1032.79|1033.76|1032.26|0
1634006100000|2021-10-12 02:35:00|1033.8|1032.3|1034.27|1032.77|1034.27|1032.77|1033.7|1032.2|0
1634006400000|2021-10-12 02:40:00|1034.28|1032.78|1034.82|1033.32|1035.03|1033.53|1034.22|1032.72|0
1634006700000|2021-10-12 02:45:00|1034.84|1033.34|1034.98|1033.48|1035.04|1033.54|1034.51|1033.01|0
1634007000000|2021-10-12 02:50:00|1034.96|1033.46|1034.4|1032.9|1034.98|1033.48|1034.13|1032.63|0
1634007300000|2021-10-12 02:55:00|1034.41|1032.91|1034.74|1033.24|1034.79|1033.29|1034.29|1032.79|0
1634007600000|2021-10-12 03:00:00|1034.73|1033.23|1035.02|1033.52|1035.02|1033.52|1034.63|1033.13|0
1634007900000|2021-10-12 03:05:00|1035.04|1033.54|1034.4|1032.9|1035.06|1033.56|1034.39|1032.89|0
1634008200000|2021-10-12 03:10:00|1034.41|1032.91|1033.66|1032.16|1034.46|1032.96|1033.61|1032.11|0
1634008500000|2021-10-12 03:15:00|1033.65|1032.15|1033.78|1032.28|1033.85|1032.35|1033.61|1032.11|0
1634008800000|2021-10-12 03:20:00|1033.76|1032.26|1033.73|1032.23|1034.05|1032.55|1033.67|1032.17|0
1634009100000|2021-10-12 03:25:00|1033.71|1032.21|1033.73|1032.23|1033.84|1032.34|1033.56|1032.06|0
1634009400000|2021-10-12 03:30:00|1033.72|1032.22|1033.06|1031.56|1033.72|1032.22|1033.06|1031.56|0
1634009700000|2021-10-12 03:35:00|1033.1|1031.6|1033.22|1031.72|1033.28|1031.78|1032.83|1031.33|0
1634010000000|2021-10-12 03:40:00|1033.27|1031.77|1033.22|1031.72|1033.44|1031.94|1033.22|1031.72|0
1634010300000|2021-10-12 03:45:00|1033.23|1031.73|1033.42|1031.92|1033.68|1032.18|1033.23|1031.73|0
1634010600000|2021-10-12 03:50:00|1033.41|1031.91|1033.5|1032|1033.72|1032.22|1033.41|1031.91|0
1634010900000|2021-10-12 03:55:00|1033.54|1032.04|1033.16|1031.66|1033.59|1032.09|1033.16|1031.66|0
1634011200000|2021-10-12 04:00:00|1033.18|1031.68|1033.67|1032.17|1033.83|1032.33|1033.16|1031.66|0
1634011500000|2021-10-12 04:05:00|1033.66|1032.16|1033.5|1032|1033.66|1032.16|1033.38|1031.88|0
1634011800000|2021-10-12 04:10:00|1033.48|1031.98|1033.7|1032.2|1033.93|1032.43|1033.34|1031.84|0
1634012100000|2021-10-12 04:15:00|1033.66|1032.16|1033.82|1032.32|1033.83|1032.33|1033.54|1032.04|0
1634012400000|2021-10-12 04:20:00|1033.83|1032.33|1033.93|1032.43|1033.93|1032.43|1033.71|1032.21|0
1634012700000|2021-10-12 04:25:00|1033.94|1032.44|1033.81|1032.31|1034.03|1032.53|1033.81|1032.31|0
1634013000000|2021-10-12 04:30:00|1033.82|1032.32|1033.82|1032.32|1033.92|1032.42|1033.81|1032.31|0
1634013300000|2021-10-12 04:35:00|1033.83|1032.33|1033.48|1031.98|1033.93|1032.43|1033.38|1031.88|0
1634013600000|2021-10-12 04:40:00|1033.49|1031.99|1034.07|1032.57|1034.14|1032.64|1033.43|1031.93|0
1634013900000|2021-10-12 04:45:00|1034.08|1032.58|1034.69|1033.19|1034.69|1033.19|1033.86|1032.36|0
1634014200000|2021-10-12 04:50:00|1034.68|1033.18|1034.25|1032.75|1034.68|1033.18|1034.25|1032.75|0
1634014500000|2021-10-12 04:55:00|1034.27|1032.77|1034.36|1032.86|1034.48|1032.98|1034.25|1032.75|0
1634014800000|2021-10-12 05:00:00|1034.33|1032.83|1035.17|1033.67|1035.24|1033.74|1034.14|1032.64|0
1634015100000|2021-10-12 05:05:00|1035.15|1033.65|1035.15|1033.65|1035.48|1033.98|1034.99|1033.49|0
1634015400000|2021-10-12 05:10:00|1035.14|1033.64|1034.96|1033.46|1035.15|1033.65|1034.72|1033.22|0
1634015700000|2021-10-12 05:15:00|1034.95|1033.45|1034.44|1032.94|1034.96|1033.46|1034.34|1032.84|0
1634016000000|2021-10-12 05:20:00|1034.45|1032.95|1035.15|1033.65|1035.15|1033.65|1034.44|1032.94|0
1634016300000|2021-10-12 05:25:00|1035.14|1033.64|1035.15|1033.65|1035.37|1033.87|1034.88|1033.38|0
1634016600000|2021-10-12 05:30:00|1035.16|1033.66|1034.8|1033.3|1035.48|1033.98|1034.6|1033.1|0
1634016900000|2021-10-12 05:35:00|1034.79|1033.29|1035.06|1033.56|1035.12|1033.62|1034.59|1033.09|0
1634017200000|2021-10-12 05:40:00|1035.04|1033.54|1034.8|1033.3|1035.04|1033.54|1034.68|1033.18|0
1634017500000|2021-10-12 05:45:00|1034.79|1033.29|1034.93|1033.43|1035.25|1033.75|1034.74|1033.24|0
1634017800000|2021-10-12 05:50:00|1034.94|1033.44|1035.3|1033.8|1035.46|1033.96|1034.77|1033.27|0
1634018100000|2021-10-12 05:55:00|1035.26|1033.76|1034.78|1033.28|1035.36|1033.86|1034.51|1033.01|0
1634018400000|2021-10-12 06:00:00|1034.76|1033.26|1032.28|1030.78|1034.76|1033.26|1032.15|1030.65|0
1634018700000|2021-10-12 06:05:00|1032.27|1030.77|1033.29|1031.79|1033.35|1031.85|1031.83|1030.33|0
1634019000000|2021-10-12 06:10:00|1033.28|1031.78|1032.26|1030.76|1033.38|1031.88|1032.04|1030.54|0
1634019300000|2021-10-12 06:15:00|1032.19|1030.69|1032.05|1030.55|1032.22|1030.72|1031.69|1030.19|0
1634019600000|2021-10-12 06:20:00|1032.1|1030.6|1032.97|1031.47|1033.05|1031.55|1031.94|1030.44|0
1634019900000|2021-10-12 06:25:00|1032.99|1031.49|1033.78|1032.28|1033.79|1032.29|1032.84|1031.34|0
1634020200000|2021-10-12 06:30:00|1033.77|1032.27|1033.32|1031.82|1033.86|1032.36|1033.32|1031.82|0
1634020500000|2021-10-12 06:35:00|1033.28|1031.78|1032.82|1031.32|1033.32|1031.82|1032.61|1031.11|0
1634020800000|2021-10-12 06:40:00|1032.83|1031.33|1033.16|1031.66|1033.38|1031.88|1032.72|1031.22|0
1634021100000|2021-10-12 06:45:00|1033.12|1031.62|1032.05|1030.55|1033.14|1031.64|1032.04|1030.54|0
1634021400000|2021-10-12 06:50:00|1032.09|1030.59|1031.93|1030.43|1032.84|1031.34|1031.72|1030.22|0
1634021700000|2021-10-12 06:55:00|1031.92|1030.42|1032.47|1030.97|1032.78|1031.28|1030.9|1029.4|0
1634022000000|2021-10-12 07:00:00|1032.56|1031.06|1033.91|1032.41|1034.27|1032.77|1031.07|1029.57|0
1634022300000|2021-10-12 07:05:00|1033.97|1032.47|1037.2|1036.2|1038.7|1036.45|1033.55|1031.45|5
1634022600000|2021-10-12 07:10:00|1037.7|1035.95|1039.45|1038.2|1039.45|1038.2|1037.45|1034.45|43
1634022900000|2021-10-12 07:15:00|1039.2|1037.2|1038.7|1037.2|1039.45|1037.95|1038.7|1037.2|636
1634023200000|2021-10-12 07:20:00|1039.45|1037.45|1038.7|1036.45|1039.45|1037.95|1037.7|1035.45|279
1634023500000|2021-10-12 07:25:00|1038.45|1036.2|1037.95|1035.45|1039.2|1036.95|1037.95|1035.45|3
1634023800000|2021-10-12 07:30:00|1037.7|1035.2|1038.7|1036.95|1038.7|1036.95|1037.2|1034.7|3
1634024100000|2021-10-12 07:35:00|1038.45|1037.2|1039.7|1037.45|1039.7|1037.7|1038.2|1036.95|2
1634024400000|2021-10-12 07:40:00|1039.46|1037.21|1039.46|1037.21|1039.46|1037.21|1038.71|1036.71|346
1634024700000|2021-10-12 07:45:00|1039.21|1036.96|1038.46|1036.71|1039.46|1037.46|1038.46|1036.71|1
1634025000000|2021-10-12 07:50:00|1038.71|1035.96|1037.96|1035.96|1038.71|1035.96|1037.46|1035.96|100
1634025300000|2021-10-12 07:55:00|1038.21|1036.21|1036.96|1035.96|1038.46|1036.71|1036.96|1035.96|10
1634025600000|2021-10-12 08:00:00|1037.21|1036.21|1037.21|1035.96|1037.21|1036.21|1036.96|1035.96|200
1634025900000|2021-10-12 08:05:00|1036.71||1036.71||1036.71||1036.71||1
1634026200000|2021-10-12 08:10:00|1037.21|1036.21|1036.21|1034.71|1037.21|1036.21|1035.96|1034.71|31
1634026500000|2021-10-12 08:15:00|1035.96|1034.46|1036.46|1034.46|1037.21|1034.96|1035.96|1034.21|2
1634026800000|2021-10-12 08:20:00|1036.21|1034.21|1037.21|1035.46|1037.21|1035.71|1036.21|1033.71|1
1634027100000|2021-10-12 08:25:00||1035.21||1036.21||1036.21||1035.21|100
1634027400000|2021-10-12 08:30:00|1038.21|1036.46|1038.71|1036.71|1039.21|1036.96|1038.21|1035.96|2989
1634027700000|2021-10-12 08:35:00|1038.96|1036.96|1039.21|1037.71|1039.21|1037.96|1038.71|1036.96|1
1634028000000|2021-10-12 08:40:00|1039.46|1037.46|1038.96|1037.21|1039.46|1038.71|1038.96|1036.71|1055
1634028300000|2021-10-12 08:45:00|1039.21|1037.46|1040.46|1038.96|1040.71|1038.96|1039.21|1037.21|55
1634028600000|2021-10-12 08:50:00|1040.21|1037.96|1039.71|1037.71|1040.71|1038.21|1039.71|1037.71|4
1634028900000|2021-10-12 08:55:00|1039.46|1037.46|1039.46|1036.96|1039.46|1037.71|1038.96|1036.96|101
1634029200000|2021-10-12 09:00:00|1039.71|1037.21|1038.96|1037.21|1039.71|1037.46|1038.96|1036.96|1
1634029500000|2021-10-12 09:05:00|1039.21|1036.96|1039.46|1037.96|1039.46|1037.96|1038.71|1036.71|500
1634030100000|2021-10-12 09:15:00|1039.71|1038.21|1041.21|1039.46|1041.21|1039.46|1039.71|1038.21|502
1634030400000|2021-10-12 09:20:00||1039.71||1039.96||1039.96||1039.71|100
1634030700000|2021-10-12 09:25:00|1041.46||1041.71||1041.96||1041.46||5
1634031000000|2021-10-12 09:30:00|1041.96||1040.96||1041.96||1040.96||1
1634031300000|2021-10-12 09:35:00|1040.71|1037.71|1041.21|1038.96|1041.21|1039.21|1040.46|1037.71|13
1634031600000|2021-10-12 09:40:00|1040.96|1039.21|1041.21|1039.21|1041.21|1039.46|1040.96|1038.96|2
1634031900000|2021-10-12 09:45:00|1040.96|1038.96|1040.96|1038.96|1040.96|1039.21|1040.46|1038.96|0
1634032200000|2021-10-12 09:50:00|1041.21|1039.21|1041.21|1039.21|1041.96|1039.71|1041.21|1039.21|9061
1634032500000|2021-10-12 09:55:00|1041.46|1038.96|1041.21|1039.21|1041.46|1039.46|1040.96|1038.96|3
1634032800000|2021-10-12 10:00:00|1040.96|1038.96|1041.96|1039.96|1041.96|1039.96|1040.46|1038.96|0
1634033100000|2021-10-12 10:05:00|1042.21|1040.21|1041.71|1039.46|1042.21|1040.21|1041.46|1039.46|1
1634033400000|2021-10-12 10:10:00|1041.46|1039.71|1041.46|1039.21|1041.71|1039.71|1041.21|1039.21|0
1634033700000|2021-10-12 10:15:00|1041.71|1039.46|1042.21|1040.21|1042.21|1040.21|1041.46|1039.46|1
1634034000000|2021-10-12 10:20:00|1041.96|1039.71|1042.21|1039.71|1042.21|1039.71|1041.71|1039.21|51
1634034300000|2021-10-12 10:25:00|1042.71|1040.21|1042.96|1040.96|1043.21|1041.21|1042.46|1040.21|3
1634034600000|2021-10-12 10:30:00|1042.71|1040.71|1041.96|1039.71|1042.71|1040.96|1041.96|1039.71|0
1634034900000|2021-10-12 10:35:00|1041.21|1039.96|1041.46|1039.21|1042.46|1040.21|1041.21|1039.21|100
1634035200000|2021-10-12 10:40:00||1039.46||1039.71||1039.96||1039.21|2
1634035500000|2021-10-12 10:45:00|1041.21|1039.46|1041.46|1039.21|1041.46|1039.71|1040.96|1038.96|0
1634035800000|2021-10-12 10:50:00|1041.21|1039.46|1041.46|1039.71|1041.46|1039.96|1041.21|1039.21|500
1634036100000|2021-10-12 10:55:00|1042.46|1039.96|1042.21|1040.21|1042.46|1040.46|1042.21|1039.71|602
1634036400000|2021-10-12 11:00:00|1041.96|1039.96|1041.71|1039.71|1042.21|1040.21|1041.71|1039.71|0
1634036700000|2021-10-12 11:05:00|1041.96|1039.46|1041.96|1040.21|1042.21|1040.21|1041.71|1039.46|0
1634037000000|2021-10-12 11:10:00|1042.21|1039.96|1042.46|1040.46|1042.46|1040.46|1041.71|1039.71|2
1634037300000|2021-10-12 11:15:00|1042.21|1040.21|1041.96|1040.21|1042.46|1040.46|1041.71|1040.21|744
1634037600000|2021-10-12 11:20:00|1042.21|1040.46|1042.21|1040.21|1042.46|1040.46|1041.96|1040.21|259
1634037900000|2021-10-12 11:25:00|1041.96||1041.96||1042.21||1041.71||1
1634038200000|2021-10-12 11:30:00|1041.71||1041.71||1041.71||1041.71||1
1634038500000|2021-10-12 11:35:00|1041.46||1041.21||1041.46||1041.21||2
1634038800000|2021-10-12 11:40:00|1041.08|1040.08|1041.58|1040.58|1041.58|1040.58|1041.08|1040.08|1426
1634039100000|2021-10-12 11:45:00|1041.33|1039.33|1041.58|1038.83|1041.58|1039.33|1041.08|1038.58|7
1634039400000|2021-10-12 11:50:00|1041.33|1038.58|1041.08|1038.33|1041.58|1038.83|1041.08|1038.08|0
1634039700000|2021-10-12 11:55:00|1041.33|1038.08|1041.08|1038.58|1041.33|1038.58|1041.08|1038.08|0
1634040000000|2021-10-12 12:00:00|1041.33||1041.58||1041.58||1041.08||0
1634040300000|2021-10-12 12:05:00|1041.33|1038.83|1041.58|1039.08|1041.58|1039.08|1041.33|1038.83|0
1634040600000|2021-10-12 12:10:00||1039.33||1039.08||1039.33||1039.08|0
1634040900000|2021-10-12 12:15:00||1039.33||1039.58||1039.58||1039.33|0
1634041200000|2021-10-12 12:20:00|1041.83|1040.58|1041.83|1040.58|1041.83|1040.58|1041.83|1040.58|2
1634041500000|2021-10-12 12:25:00|1041.33||1041.83||1041.83||1041.33||106
1634041800000|2021-10-12 12:30:00|||||||||613
1634042400000|2021-10-12 12:40:00||1040.08||1040.08||1040.08||1039.83|1
1634042700000|2021-10-12 12:45:00||1039.83||1040.08||1040.33||1039.83|2
1634043000000|2021-10-12 12:50:00|1042.83|1040.33|1042.58|1041.58|1043.08|1041.58|1042.58|1040.33|2
1634043300000|2021-10-12 12:55:00|1042.83||1043.33||1043.33||1042.58||2
1634043600000|2021-10-12 13:00:00|1043.58|1041.33|1044.08|1042.58|1044.33|1042.58|1043.33|1041.33|11
1634043900000|2021-10-12 13:05:00|1043.83|1042.33|1041.83|1040.08|1043.83|1042.33|1041.83|1040.08|8
1634044200000|2021-10-12 13:10:00|1041.58|1039.83|1041.33|1039.58|1041.58|1040.33|1041.33|1039.33|83
1634044500000|2021-10-12 13:15:00|1042.33|1039.83|1043.08|1040.08|1043.08|1040.33|1042.33|1039.58|2
1634044800000|2021-10-12 13:20:00|1042.83|1039.83|1043.08|1040.33|1043.33|1040.58|1042.58|1039.58|0
1634045100000|2021-10-12 13:25:00|1043.33|1040.58|1043.33|1041.08|1043.33|1041.08|1043.08|1040.58|0
1634045400000|2021-10-12 13:30:00|1044.58|1041.33|1044.58|1042.58|1045.33|1043.33|1043.58|1041.33|3
1634045700000|2021-10-12 13:35:00|1044.33|1042.33|1043.83|1042.08|1044.58|1042.58|1043.83|1041.58|3
1634046000000|2021-10-12 13:40:00|1044.08|1041.83|1045.08|1043.08|1045.58|1043.58|1043.83|1041.58|2
1634046300000|2021-10-12 13:45:00|1044.83|1042.83|1046.08|1044.08|1046.08|1044.08|1044.58|1042.58|18
1634046600000|2021-10-12 13:50:00|1047.33|1044.33|1046.83|1044.83|1047.83|1045.83|1046.83|1044.33|19
1634046900000|2021-10-12 13:55:00|1046.58|1044.58|1047.33|1045.33|1047.58|1045.58|1046.33|1044.33|520
1634047200000|2021-10-12 14:00:00|1047.58|1045.58|1046.08|1044.33|1048.08|1045.83|1046.08|1044.08|102
1634047500000|2021-10-12 14:05:00|1047.08|1044.08|1046.08|1044.58|1047.33|1045.33|1046.08|1044.08|13
1634047800000|2021-10-12 14:10:00|1046.26|1044.76|1046.26|1045.26|1046.26|1045.26|1046.26|1044.76|8
1634048100000|2021-10-12 14:15:00|1047.51|1045.51|1047.37|1045.87|1048.01|1046.76|1044.76|1042.76|52
1634048400000|2021-10-12 14:20:00|1047.36|1045.86|1046.68|1045.18|1047.42|1045.92|1046.62|1045.12|0
1634048700000|2021-10-12 14:25:00|1046.7|1045.2|1047.73|1046.23|1047.84|1046.34|1046.22|1044.72|0
1634049000000|2021-10-12 14:30:00|1047.82|1046.32|1047.62|1046.12|1048.21|1046.71|1047.01|1045.51|0
1634049300000|2021-10-12 14:35:00|1047.58|1046.08|1047.89|1046.39|1048.01|1046.51|1047.11|1045.61|0
1634049600000|2021-10-12 14:40:00|1047.91|1046.41|1047.49|1045.99|1048.52|1047.02|1047.36|1045.86|0
1634049900000|2021-10-12 14:45:00|1047.46|1045.96|1047.82|1046.32|1048.21|1046.71|1047.36|1045.86|0
1634050200000|2021-10-12 14:50:00|1047.8|1046.3|1047.12|1045.62|1048.03|1046.53|1046.76|1045.26|0
1634050500000|2021-10-12 14:55:00|1047.14|1045.64|1046.63|1045.13|1047.36|1045.86|1046.49|1044.99|0
1634050800000|2021-10-12 15:00:00|1046.66|1045.16|1047.68|1046.18|1048.23|1046.73|1046.65|1045.15|0
1634051100000|2021-10-12 15:05:00|1047.66|1046.16|1048.63|1047.13|1049.03|1047.53|1047.52|1046.02|150
1634051400000|2021-10-12 15:10:00|1048.68|1047.18|1048.39|1046.89|1048.84|1047.34|1048.08|1046.58|0
1634051700000|2021-10-12 15:15:00|1048.41|1046.91|1048.26|1046.76|1048.61|1047.11|1047.88|1046.38|0
1634052000000|2021-10-12 15:20:00|1048.35|1046.85|1049.14|1047.64|1049.15|1047.65|1048.19|1046.69|0
1634052300000|2021-10-12 15:25:00|1049.12|1047.62|1048.59|1047.09|1049.15|1047.65|1048.28|1046.78|0
1634052600000|2021-10-12 15:30:00|1048.5|1047|1048.25|1046.75|1048.81|1047.31|1048.15|1046.65|0
1634052900000|2021-10-12 15:35:00|1048.29|1046.79|1048.39|1046.89|1048.87|1047.37|1047.82|1046.32|0
1634053200000|2021-10-12 15:40:00|1048.37|1046.87|1048.36|1046.86|1048.67|1047.17|1048.04|1046.54|0
1634053500000|2021-10-12 15:45:00|1048.32|1046.82|1049.12|1047.62|1049.19|1047.69|1048.13|1046.63|0
1634053800000|2021-10-12 15:50:00|1049.14|1047.64|1049.75|1048.25|1049.86|1048.36|1049.14|1047.64|0
1634054100000|2021-10-12 15:55:00|1049.74|1048.24|1050.02|1048.52|1050.13|1048.63|1049.54|1048.04|0
1634054400000|2021-10-12 16:00:00|1050.04|1048.54|1051.07|1049.57|1051.11|1049.61|1049.93|1048.43|0
1634054700000|2021-10-12 16:05:00|1051.09|1049.59|1050.77|1049.27|1051.26|1049.76|1050.63|1049.13|0
1634055000000|2021-10-12 16:10:00|1050.79|1049.29|1050.49|1048.99|1051.18|1049.68|1050.49|1048.99|0
1634055300000|2021-10-12 16:15:00|1050.51|1049.01|1049.96|1048.46|1050.77|1049.27|1049.92|1048.42|0
1634055600000|2021-10-12 16:20:00|1049.98|1048.48|1050.11|1048.61|1050.11|1048.61|1049.76|1048.26|0
1634055900000|2021-10-12 16:25:00|1050.09|1048.59|1049.5|1048|1050.09|1048.59|1049.34|1047.84|0
1634056200000|2021-10-12 16:30:00|1049.48|1047.98|1048.32|1046.82|1049.54|1048.04|1048.27|1046.77|0
1634056500000|2021-10-12 16:35:00|1048.3|1046.8|1047.93|1046.43|1048.41|1046.91|1047.68|1046.18|0
1634056800000|2021-10-12 16:40:00|1047.94|1046.44|1048.1|1046.6|1048.29|1046.79|1047.87|1046.37|0
1634057100000|2021-10-12 16:45:00|1048.08|1046.58|1047.8|1046.3|1048.08|1046.58|1047.52|1046.02|0
1634057400000|2021-10-12 16:50:00|1047.78|1046.28|1047.57|1046.07|1048.08|1046.58|1047.5|1046|0
1634057700000|2021-10-12 16:55:00|1047.59|1046.09|1047.8|1046.3|1047.84|1046.34|1047.33|1045.83|0
1634058000000|2021-10-12 17:00:00|1047.78|1046.28|1047.45|1045.95|1047.82|1046.32|1047.15|1045.65|0
1634058300000|2021-10-12 17:05:00|1047.43|1045.93|1046.99|1045.49|1047.59|1046.09|1046.98|1045.48|0
1634058600000|2021-10-12 17:10:00|1047.01|1045.51|1047.8|1046.3|1047.92|1046.42|1046.99|1045.49|0
1634058900000|2021-10-12 17:15:00|1047.78|1046.28|1047.99|1046.49|1048.01|1046.51|1047.5|1046|0
1634059200000|2021-10-12 17:20:00|1047.98|1046.48|1047.08|1045.58|1048.13|1046.63|1047.06|1045.56|0
1634059500000|2021-10-12 17:25:00|1047.06|1045.56|1048.11|1046.61|1048.41|1046.91|1047.06|1045.56|0
1634059800000|2021-10-12 17:30:00|1048.09|1046.59|1048.57|1047.07|1048.66|1047.16|1047.81|1046.31|0
1634060100000|2021-10-12 17:35:00|1048.53|1047.03|1048.57|1047.07|1048.61|1047.11|1048.27|1046.77|0
1634060400000|2021-10-12 17:40:00|1048.58|1047.08|1049.01|1047.51|1049.15|1047.65|1048.57|1047.07|0
1634060700000|2021-10-12 17:45:00|1049.03|1047.53|1048.94|1047.44|1049.17|1047.67|1048.66|1047.16|0
1634061000000|2021-10-12 17:50:00|1048.95|1047.45|1048.02|1046.52|1049.13|1047.63|1048.02|1046.52|0
1634061300000|2021-10-12 17:55:00|1048.04|1046.54|1048.25|1046.75|1048.46|1046.96|1047.94|1046.44|0
1634061600000|2021-10-12 18:00:00|1048.21|1046.71|1048.81|1047.31|1048.95|1047.45|1048|1046.5|0
1634061900000|2021-10-12 18:05:00|1048.79|1047.29|1048.74|1047.24|1049.01|1047.51|1048.49|1046.99|0
1634062200000|2021-10-12 18:10:00|1048.83|1047.33|1049.38|1047.88|1049.5|1048|1048.6|1047.1|0
1634062500000|2021-10-12 18:15:00|1049.36|1047.86|1049.91|1048.41|1050.45|1048.95|1049.34|1047.84|0
1634062800000|2021-10-12 18:20:00|1049.92|1048.42|1049.5|1048|1050.06|1048.56|1049.5|1048|0
1634063100000|2021-10-12 18:25:00|1049.52|1048.02|1049.4|1047.9|1049.68|1048.18|1049.26|1047.76|0
1634063400000|2021-10-12 18:30:00|1049.41|1047.91|1049.26|1047.76|1049.59|1048.09|1049.1|1047.6|0
1634063700000|2021-10-12 18:35:00|1049.27|1047.77|1048.76|1047.26|1049.38|1047.88|1048.66|1047.16|0
1634064000000|2021-10-12 18:40:00|1048.74|1047.24|1048.92|1047.42|1049.04|1047.54|1048.6|1047.1|0
1634064300000|2021-10-12 18:45:00|1048.9|1047.4|1048.78|1047.28|1049.02|1047.52|1048.62|1047.12|0
1634064600000|2021-10-12 18:50:00|1048.87|1047.37|1049.06|1047.56|1049.14|1047.64|1048.72|1047.22|0
1634064900000|2021-10-12 18:55:00|1049.07|1047.57|1048.12|1046.62|1049.18|1047.68|1048.08|1046.58|0
1634065200000|2021-10-12 19:00:00|1048.16|1046.66|1047.7|1046.2|1048.26|1046.76|1047.37|1045.87|0
1634065500000|2021-10-12 19:05:00|1047.67|1046.17|1047.56|1046.06|1047.88|1046.38|1047.26|1045.76|0
1634065800000|2021-10-12 19:10:00|1047.58|1046.08|1047.88|1046.38|1048.14|1046.64|1047.56|1046.06|0
1634066100000|2021-10-12 19:15:00|1047.86|1046.36|1047.6|1046.1|1047.88|1046.38|1047|1045.5|0
1634066400000|2021-10-12 19:20:00|1047.58|1046.08|1047.95|1046.45|1048.14|1046.64|1047.19|1045.69|0
1634066700000|2021-10-12 19:25:00|1047.96|1046.46|1047.99|1046.49|1048.23|1046.73|1047.59|1046.09|0
1634067000000|2021-10-12 19:30:00|1047.97|1046.47|1048.09|1046.59|1048.21|1046.71|1047.49|1045.99|0
1634067300000|2021-10-12 19:35:00|1048.05|1046.55|1047.59|1046.09|1048.23|1046.73|1047.51|1046.01|0
1634067600000|2021-10-12 19:40:00|1047.57|1046.07|1046.11|1044.61|1047.61|1046.11|1046.02|1044.52|0
1634067900000|2021-10-12 19:45:00|1046.1|1044.6|1045.74|1044.24|1046.27|1044.77|1045.56|1044.06|0
1634068200000|2021-10-12 19:50:00|1045.86|1044.36|1046.02|1044.52|1046.04|1044.54|1045.44|1043.94|0
1634068500000|2021-10-12 19:55:00|1046|1044.5|1046.7|1045.2|1047.12|1045.62|1045.92|1044.42|0
1634068800000|2021-10-12 20:00:00|1046.65|1045.15|1044.86|1043.36|1046.7|1045.2|1044.22|1042.72|0
1634069100000|2021-10-12 20:05:00|1044.83|1043.33|1044.86|1043.36|1045.6|1044.1|1044.62|1043.12|0
1634069400000|2021-10-12 20:10:00|1044.87|1043.37|1044.96|1043.46|1045.15|1043.65|1044.66|1043.16|0
1634069700000|2021-10-12 20:15:00|1044.97|1043.47|1044.62|1043.12|1045.01|1043.51|1044.51|1043.01|0
1634070000000|2021-10-12 20:20:00|1044.63|1043.13|1044.37|1042.87|1044.71|1043.21|1044.32|1042.82|0
1634070300000|2021-10-12 20:25:00|1044.41|1042.91|1044.17|1042.67|1044.47|1042.97|1043.92|1042.42|0
1634070600000|2021-10-12 20:30:00|1044.16|1042.66|1044.17|1042.67|1044.41|1042.91|1043.92|1042.42|0
1634070900000|2021-10-12 20:35:00|1044.18|1042.68|1044.32|1042.82|1044.45|1042.95|1044.07|1042.57|0
1634071200000|2021-10-12 20:40:00|1044.33|1042.83|1044.51|1043.01|1044.66|1043.16|1044.26|1042.76|0
1634071500000|2021-10-12 20:45:00|1044.49|1042.99|1044.56|1043.06|1044.62|1043.12|1044.37|1042.87|0
1634071800000|2021-10-12 20:50:00|1044.55|1043.05|1044.32|1042.82|1044.56|1043.06|1044.26|1042.76|0
1634072100000|2021-10-12 20:55:00|1044.34|1042.84|1044.4|1042.9|1044.62|1043.12|1044.34|1042.84|0
1634072400000|2021-10-12 21:00:00|1044.44|1042.94|1044.46|1042.96|1044.46|1042.96|1044.37|1042.87|0
1634072700000|2021-10-12 21:05:00|1044.42|1042.92|1044.42|1042.92|1044.42|1042.92|1044.4|1042.9|0
1634073000000|2021-10-12 21:10:00|1044.4|1042.9|1044.58|1043.08|1044.58|1043.08|1044.28|1042.78|0
1634073300000|2021-10-12 21:15:00|1044.56|1043.06|1044.56|1043.06|1044.56|1043.06|1044.53|1043.03|0
1634073600000|2021-10-12 21:20:00|1044.58|1043.08|1044.58|1043.08|1044.58|1043.08|1044.54|1043.04|0
1634073900000|2021-10-12 21:25:00|1044.6|1043.1|1044.58|1043.08|1044.6|1043.1|1044.56|1043.06|0
1634074200000|2021-10-12 21:30:00|1044.75|1043.25|1044.68|1043.18|1044.77|1043.27|1044.68|1043.18|0
1634074500000|2021-10-12 21:35:00|1044.65|1043.15|1044.39|1042.89|1044.65|1043.15|1044.28|1042.78|0
1634074800000|2021-10-12 21:40:00|1044.4|1042.9|1044.42|1042.92|1044.44|1042.94|1044.37|1042.87|0
1634075100000|2021-10-12 21:45:00|1044.44|1042.94|1044.42|1042.92|1044.47|1042.97|1044.4|1042.9|0
1634075400000|2021-10-12 21:50:00|1044.44|1042.94|1044.44|1042.94|1044.46|1042.96|1044.42|1042.92|0
1634075700000|2021-10-12 21:55:00|1044.46|1042.96|1044.46|1042.96|1044.56|1043.06|1044.46|1042.96|0
1634076000000|2021-10-12 22:00:00|1044.41|1042.91|1045.19|1043.69|1045.29|1043.79|1044.41|1042.91|0
1634076300000|2021-10-12 22:05:00|1045.18|1043.68|1045.29|1043.79|1045.29|1043.79|1044.99|1043.49|0
1634076600000|2021-10-12 22:10:00|1045.27|1043.77|1045.08|1043.58|1045.27|1043.77|1044.89|1043.39|0
1634076900000|2021-10-12 22:15:00|1045.09|1043.59|1045.19|1043.69|1045.29|1043.79|1045.09|1043.59|0
1634077200000|2021-10-12 22:20:00|1045.21|1043.71|1045.47|1043.97|1045.62|1044.12|1045.08|1043.58|0
1634077500000|2021-10-12 22:25:00|1045.48|1043.98|1045.32|1043.82|1045.55|1044.05|1045.21|1043.71|0
1634077800000|2021-10-12 22:30:00|1045.33|1043.83|1045.32|1043.82|1045.47|1043.97|1045.26|1043.76|0
1634078100000|2021-10-12 22:35:00|1045.33|1043.83|1045.47|1043.97|1045.55|1044.05|1045.33|1043.83|0
1634078400000|2021-10-12 22:40:00|1045.49|1043.99|1045.47|1043.97|1045.55|1044.05|1045.41|1043.91|0
1634078700000|2021-10-12 22:45:00|1045.46|1043.96|1044.81|1043.31|1045.47|1043.97|1044.81|1043.31|0
1634079000000|2021-10-12 22:50:00|1044.85|1043.35|1045.17|1043.67|1045.21|1043.71|1044.81|1043.31|0
1634079300000|2021-10-12 22:55:00|1045.16|1043.66|1045.36|1043.86|1045.36|1043.86|1045.08|1043.58|0
1634079600000|2021-10-12 23:00:00|1045.35|1043.85|1045.66|1044.16|1045.7|1044.2|1045.3|1043.8|0
1634079900000|2021-10-12 23:05:00|1045.67|1044.17|1045.55|1044.05|1045.7|1044.2|1045.51|1044.01|0
1634080200000|2021-10-12 23:10:00|1045.51|1044.01|1045.41|1043.91|1045.55|1044.05|1045.32|1043.82|0
1634080500000|2021-10-12 23:15:00|1045.44|1043.94|1045.21|1043.71|1045.44|1043.94|1045.04|1043.54|0
1634080800000|2021-10-12 23:20:00|1045.2|1043.7|1045.26|1043.76|1045.32|1043.82|1045.06|1043.56|0
1634081100000|2021-10-12 23:25:00|1045.32|1043.82|1045.51|1044.01|1045.66|1044.16|1045.17|1043.67|0
1634081400000|2021-10-12 23:30:00|1045.5|1044|1045.51|1044.01|1045.55|1044.05|1045.36|1043.86|0
1634081700000|2021-10-12 23:35:00|1045.52|1044.02|1045.17|1043.67|1045.55|1044.05|1045.11|1043.61|0
1634082000000|2021-10-12 23:40:00|1045.16|1043.66|1045.21|1043.71|1045.36|1043.86|1045.11|1043.61|0
1634082300000|2021-10-12 23:45:00|1045.22|1043.72|1045.17|1043.67|1045.41|1043.91|1045.02|1043.52|0
1634082600000|2021-10-12 23:50:00|1045.18|1043.68|1045.06|1043.56|1045.34|1043.84|1044.96|1043.46|0
1634082900000|2021-10-12 23:55:00|1045.07|1043.57|1044.91|1043.41|1045.11|1043.61|1044.72|1043.22|0
1634083200000|2021-10-13 00:00:00|1044.89|1043.39|1045.29|1043.79|1045.62|1044.12|1044.87|1043.37|0
1634083500000|2021-10-13 00:05:00|1045.3|1043.8|1045.49|1043.99|1045.53|1044.03|1045.04|1043.54|0
1634083800000|2021-10-13 00:10:00|1045.53|1044.03|1045.98|1044.48|1046.04|1044.54|1045.44|1043.94|0
1634084100000|2021-10-13 00:15:00|1045.99|1044.49|1046.25|1044.75|1046.48|1044.98|1045.53|1044.03|0
1634084400000|2021-10-13 00:20:00|1046.26|1044.76|1046.54|1045.04|1046.76|1045.26|1046.23|1044.73|0
1634084700000|2021-10-13 00:25:00|1046.51|1045.01|1046.28|1044.78|1046.96|1045.46|1046.28|1044.78|0
1634085000000|2021-10-13 00:30:00|1046.27|1044.77|1046.73|1045.23|1046.73|1045.23|1045.69|1044.19|0
1634085300000|2021-10-13 00:35:00|1046.71|1045.21|1046.45|1044.95|1046.73|1045.23|1046.28|1044.78|0
1634085600000|2021-10-13 00:40:00|1046.46|1044.96|1047.4|1045.9|1047.51|1046.01|1046.34|1044.84|0
1634085900000|2021-10-13 00:45:00|1047.42|1045.92|1047.13|1045.63|1047.77|1046.27|1046.98|1045.48|0
1634086200000|2021-10-13 00:50:00|1047.14|1045.64|1047.71|1046.21|1047.91|1046.41|1047.14|1045.64|0
1634086500000|2021-10-13 00:55:00|1047.7|1046.2|1047.4|1045.9|1047.7|1046.2|1047.19|1045.69|0
1634086800000|2021-10-13 01:00:00|1047.42|1045.92|1046.82|1045.32|1047.51|1046.01|1046.67|1045.17|0
1634087100000|2021-10-13 01:05:00|1046.84|1045.34|1046.23|1044.73|1046.89|1045.39|1046.23|1044.73|0
1634087400000|2021-10-13 01:10:00|1046.24|1044.74|1046.04|1044.54|1046.45|1044.95|1046.04|1044.54|0
1634087700000|2021-10-13 01:15:00|1046.06|1044.56|1045.54|1044.04|1046.19|1044.69|1045.49|1043.99|0
1634088000000|2021-10-13 01:20:00|1045.53|1044.03|1045.48|1043.98|1045.54|1044.04|1044.84|1043.34|0
1634088300000|2021-10-13 01:25:00|1045.52|1044.02|1045.47|1043.97|1045.58|1044.08|1045.02|1043.52|0
1634088600000|2021-10-13 01:30:00|1045.46|1043.96|1045.77|1044.27|1046.31|1044.81|1045.41|1043.91|0
1634088900000|2021-10-13 01:35:00|1045.81|1044.31|1046.41|1044.91|1046.42|1044.92|1045.65|1044.15|0
1634089200000|2021-10-13 01:40:00|1046.42|1044.92|1046.4|1044.9|1046.81|1045.31|1046.2|1044.7|0
1634089500000|2021-10-13 01:45:00|1046.41|1044.91|1046.63|1045.13|1046.73|1045.23|1046.23|1044.73|0
1634089800000|2021-10-13 01:50:00|1046.62|1045.12|1046.41|1044.91|1046.62|1045.12|1046.2|1044.7|0
1634090100000|2021-10-13 01:55:00|1046.42|1044.92|1045.88|1044.38|1046.54|1045.04|1045.88|1044.38|0
1634090400000|2021-10-13 02:00:00|1045.9|1044.4|1046.3|1044.8|1046.41|1044.91|1045.81|1044.31|0
1634090700000|2021-10-13 02:05:00|1046.29|1044.79|1046.28|1044.78|1046.35|1044.85|1046.07|1044.57|0
1634091000000|2021-10-13 02:10:00|1046.29|1044.79|1045.75|1044.25|1046.39|1044.89|1045.75|1044.25|0
1634091300000|2021-10-13 02:15:00|1045.73|1044.23|1045.88|1044.38|1045.98|1044.48|1045.52|1044.02|0
1634091600000|2021-10-13 02:20:00|1045.87|1044.37|1045.77|1044.27|1045.89|1044.39|1045.66|1044.16|0
1634091900000|2021-10-13 02:25:00|1045.78|1044.28|1045.35|1043.85|1045.88|1044.38|1045.22|1043.72|0
1634092200000|2021-10-13 02:30:00|1045.39|1043.89|1045.88|1044.38|1045.88|1044.38|1045.39|1043.89|0
1634092500000|2021-10-13 02:35:00|1045.9|1044.4|1045.39|1043.89|1045.93|1044.43|1045.33|1043.83|0
1634092800000|2021-10-13 02:40:00|1045.38|1043.88|1045.45|1043.95|1045.55|1044.05|1045.17|1043.67|0
1634093100000|2021-10-13 02:45:00|1045.49|1043.99|1045.54|1044.04|1045.76|1044.26|1045.31|1043.81|0
1634093400000|2021-10-13 02:50:00|1045.53|1044.03|1045.66|1044.16|1045.76|1044.26|1045.47|1043.97|0
1634093700000|2021-10-13 02:55:00|1045.65|1044.15|1045.96|1044.46|1046.02|1044.52|1045.65|1044.15|0
1634094000000|2021-10-13 03:00:00|1045.97|1044.47|1046.4|1044.9|1046.54|1045.04|1045.97|1044.47|0
1634094300000|2021-10-13 03:05:00|1046.38|1044.88|1046.19|1044.69|1046.51|1045.01|1046.19|1044.69|0
1634094600000|2021-10-13 03:10:00|1046.2|1044.7|1046.13|1044.63|1046.34|1044.84|1046.09|1044.59|0
1634094900000|2021-10-13 03:15:00|1046.12|1044.62|1046.78|1045.28|1047.06|1045.56|1046.08|1044.58|0
1634095200000|2021-10-13 03:20:00|1046.79|1045.29|1047.15|1045.65|1047.27|1045.77|1046.79|1045.29|0
1634095500000|2021-10-13 03:25:00|1047.14|1045.64|1047.15|1045.65|1047.25|1045.75|1047.02|1045.52|0
1634095800000|2021-10-13 03:30:00|1047.14|1045.64|1046.78|1045.28|1047.14|1045.64|1046.74|1045.24|0
1634096100000|2021-10-13 03:35:00|1046.74|1045.24|1046.74|1045.24|1047.05|1045.55|1046.74|1045.24|0
1634096400000|2021-10-13 03:40:00|1046.75|1045.25|1046.79|1045.29|1046.96|1045.46|1046.69|1045.19|0
1634096700000|2021-10-13 03:45:00|1046.81|1045.31|1046.94|1045.44|1046.96|1045.46|1046.74|1045.24|0
1634097000000|2021-10-13 03:50:00|1046.95|1045.45|1046.83|1045.33|1046.95|1045.45|1046.74|1045.24|0
1634097300000|2021-10-13 03:55:00|1046.82|1045.32|1046.94|1045.44|1047.04|1045.54|1046.73|1045.23|0
1634097600000|2021-10-13 04:00:00|1046.98|1045.48|1047.46|1045.96|1047.46|1045.96|1046.98|1045.48|0
1634097900000|2021-10-13 04:05:00|1047.44|1045.94|1047.89|1046.39|1047.99|1046.49|1047.36|1045.86|0
1634098200000|2021-10-13 04:10:00|1047.87|1046.37|1047.56|1046.06|1047.93|1046.43|1047.56|1046.06|0
1634098500000|2021-10-13 04:15:00|1047.55|1046.05|1047.24|1045.74|1047.55|1046.05|1047.13|1045.63|0
1634098800000|2021-10-13 04:20:00|1047.26|1045.76|1047.47|1045.97|1047.47|1045.97|1047.26|1045.76|0
1634099100000|2021-10-13 04:25:00|1047.51|1046.01|1047.46|1045.96|1047.57|1046.07|1047.4|1045.9|0
1634099400000|2021-10-13 04:30:00|1047.47|1045.97|1047.62|1046.12|1047.68|1046.18|1047.34|1045.84|0
1634099700000|2021-10-13 04:35:00|1047.61|1046.11|1047.5|1046|1047.62|1046.12|1047.47|1045.97|0
1634100000000|2021-10-13 04:40:00|1047.47|1045.97|1047.59|1046.09|1047.59|1046.09|1047.47|1045.97|0
1634100300000|2021-10-13 04:45:00|1047.58|1046.08|1047.43|1045.93|1047.61|1046.11|1047.43|1045.93|0
1634100600000|2021-10-13 04:50:00|1047.42|1045.92|1047.38|1045.88|1047.53|1046.03|1047.37|1045.87|0
1634100900000|2021-10-13 04:55:00|1047.42|1045.92|1047.87|1046.37|1047.93|1046.43|1047.38|1045.88|0
1634101200000|2021-10-13 05:00:00|1047.88|1046.38|1048.02|1046.52|1048.14|1046.64|1047.88|1046.38|0
1634101500000|2021-10-13 05:05:00|1048.03|1046.53|1048.11|1046.61|1048.14|1046.64|1047.95|1046.45|0
1634101800000|2021-10-13 05:10:00|1048.1|1046.6|1048.13|1046.63|1048.13|1046.63|1047.78|1046.28|0
1634102100000|2021-10-13 05:15:00|1048.14|1046.64|1047.95|1046.45|1048.24|1046.74|1047.95|1046.45|0
1634102400000|2021-10-13 05:20:00|1047.93|1046.43|1047.77|1046.27|1048.01|1046.51|1047.71|1046.21|0
1634102700000|2021-10-13 05:25:00|1047.73|1046.23|1047.66|1046.16|1047.78|1046.28|1047.33|1045.83|0
1634103000000|2021-10-13 05:30:00|1047.64|1046.14|1047.57|1046.07|1047.66|1046.16|1047.35|1045.85|0
1634103300000|2021-10-13 05:35:00|1047.58|1046.08|1047.24|1045.74|1047.59|1046.09|1047.24|1045.74|0
1634103600000|2021-10-13 05:40:00|1047.25|1045.75|1046.72|1045.22|1047.25|1045.75|1046.62|1045.12|0
1634103900000|2021-10-13 05:45:00|1046.73|1045.23|1046.61|1045.11|1046.83|1045.33|1046.55|1045.05|0
1634104200000|2021-10-13 05:50:00|1046.59|1045.09|1046.64|1045.14|1046.66|1045.16|1046.29|1044.79|0
1634104500000|2021-10-13 05:55:00|1046.58|1045.08|1046.83|1045.33|1046.85|1045.35|1046.53|1045.03|0
1634104800000|2021-10-13 06:00:00|1046.81|1045.31|1047.19|1045.69|1047.31|1045.81|1045.89|1044.39|0
1634105100000|2021-10-13 06:05:00|1047.18|1045.68|1046.64|1045.14|1047.21|1045.71|1046.11|1044.61|0
1634105400000|2021-10-13 06:10:00|1046.6|1045.1|1046.14|1044.64|1046.76|1045.26|1046.09|1044.59|0
1634105700000|2021-10-13 06:15:00|1046.16|1044.66|1045.81|1044.31|1046.21|1044.71|1045.48|1043.98|0
1634106000000|2021-10-13 06:20:00|1045.75|1044.25|1045.51|1044.01|1045.83|1044.33|1045.5|1044|0
1634106300000|2021-10-13 06:25:00|1045.5|1044|1046.76|1045.26|1046.8|1045.3|1045.49|1043.99|0
1634106600000|2021-10-13 06:30:00|1046.74|1045.24|1046.54|1045.04|1046.74|1045.24|1046.13|1044.63|0
1634106900000|2021-10-13 06:35:00|1046.55|1045.05|1046.11|1044.61|1046.64|1045.14|1046.01|1044.51|0
1634107200000|2021-10-13 06:40:00|1046.1|1044.6|1045.67|1044.17|1046.14|1044.64|1045.67|1044.17|0
1634107500000|2021-10-13 06:45:00|1045.65|1044.15|1046.27|1044.77|1046.44|1044.94|1045.51|1044.01|0
1634107800000|2021-10-13 06:50:00|1046.26|1044.76|1046.65|1045.15|1046.85|1045.35|1046.12|1044.62|0
1634108100000|2021-10-13 06:55:00|1046.62|1045.12|1046.72|1045.22|1047.04|1045.54|1046.28|1044.78|0
1634108400000|2021-10-13 07:00:00|1046.77|1045.27|1040.91|1039.41|1046.87|1045.37|1040.81|1039.31|0
1634108700000|2021-10-13 07:05:00|1040.94|1039.44|1038.01|1035.76|1041.01|1039.51|1037.51|1035.76|345
1634109000000|2021-10-13 07:10:00|1038.26|1036.01|1040.76|1038.26|1040.76|1038.26|1038.26|1036.01|95
1634109300000|2021-10-13 07:15:00|1041.01|1038.51|1041.76|1039.76|1042.01|1040.51|1040.51|1038.51|7
1634109600000|2021-10-13 07:20:00|1041.51|1039.51|1041.26|1039.26|1041.51|1039.51|1040.26|1038.51|3
1634109900000|2021-10-13 07:25:00|1041.76|1039.51|1042.26|1040.76|1043.01|1041.01|1041.76|1039.51|1
1634110200000|2021-10-13 07:30:00|1042.51|1041.01|1043.51|1041.26|1043.76|1041.26|1042.26|1040.26|0
1634110500000|2021-10-13 07:35:00|1043.76|1041.51|1044.26|1042.26|1044.26|1042.26|1043.51|1041.51|1900
1634110800000|2021-10-13 07:40:00|1044.08|1042.08|1044.08|1042.33|1044.33|1042.33|1043.83|1042.08|1
1634111100000|2021-10-13 07:45:00|1044.33|1042.58|1045.58|1043.33|1045.58|1043.33|1044.08|1042.58|6
1634111400000|2021-10-13 07:50:00|1045.33|1043.58|1044.58|1042.58|1045.33|1043.83|1044.58|1042.33|915
1634111700000|2021-10-13 07:55:00|1044.33|1042.33|1044.83|1043.08|1045.08|1043.08|1044.08|1042.33|7
1634112000000|2021-10-13 08:00:00|1045.08|1042.83|1044.33|1042.33|1045.08|1042.83|1043.58|1041.83|0
1634112300000|2021-10-13 08:05:00|1044.08|1042.83|1044.83|1043.08|1044.83|1043.08|1043.83|1042.83|6
1634112600000|2021-10-13 08:10:00|1045.08|1043.33|1044.58|1043.58|1045.08|1043.58|1044.58|1043.33|153
1634112900000|2021-10-13 08:15:00|1044.33|1043.33|1044.58|1042.83|1044.58|1043.33|1044.08|1042.83|2
1634113200000|2021-10-13 08:20:00|1044.08|1043.08|1045.33|1043.58|1045.33|1043.58|1044.08|1043.08|17
1634113500000|2021-10-13 08:25:00|1045.08|1043.83|1045.83|1044.08|1045.83|1044.08|1045.08|1043.83|5
1634113800000|2021-10-13 08:30:00|1046.08|1044.33|1046.08|1044.33|1046.08|1044.33|1046.08|1044.33|1
1634114100000|2021-10-13 08:35:00|1046.58|1044.08|1045.58|1044.08|1046.58|1044.08|1045.58|1044.08|0
1634114400000|2021-10-13 08:40:00|1045.83|1044.33|1047.58|1045.58|1047.58|1045.58|1045.83|1044.33|25
1634114700000|2021-10-13 08:45:00|1046.33|1045.83|1046.33|1045.33|1046.58|1045.83|1046.08|1045.08|1037
1634115000000|2021-10-13 08:50:00|1047.33|1045.58|1046.83|1045.33|1047.58|1045.58|1046.33|1045.33|53
1634115300000|2021-10-13 08:55:00|1046.58|1045.08|1046.33|1044.58|1046.58|1045.08|1046.33|1044.33|35
1634115600000|2021-10-13 09:00:00|1046.58|1044.83|1046.08|1044.33|1046.58|1044.83|1046.08|1044.33|301
1634115900000|2021-10-13 09:05:00|1045.83|1044.08|1046.83|1045.08|1047.58|1045.33|1045.58|1044.08|700
1634116200000|2021-10-13 09:10:00|1047.08|1046.33|1046.58|1044.83|1047.08|1046.33|1046.33|1044.33|2
1634116500000|2021-10-13 09:15:00|1046.83|1045.08|1046.58|1045.08|1047.33|1045.33|1046.58|1045.08|0
1634116800000|2021-10-13 09:20:00|1046.83|1045.33|1047.83|1046.33|1047.83|1046.33|1046.83|1045.33|7
1634117100000|2021-10-13 09:25:00|1048.33|1046.08|1046.83|1045.58|1048.33|1046.08|1046.83|1045.58|6
1634117400000|2021-10-13 09:30:00|1047.08|1044.83|1046.83|1045.33|1047.08|1045.33|1046.83|1044.83|52
1634117700000|2021-10-13 09:35:00|1046.58|1045.58|1047.33|1045.58|1047.33|1045.58|1046.58|1045.58|2
1634118000000|2021-10-13 09:40:00|1047.08|1045.83|1047.58|1046.08|1048.08|1046.08|1047.08|1045.83|0
1634118300000|2021-10-13 09:45:00|1047.83|1045.83|1047.58|1046.33|1048.08|1046.58|1047.58|1045.83|311
1634118600000|2021-10-13 09:50:00|1047.83|1046.08|1047.58|1046.08|1047.83|1046.08|1047.58|1046.08|1
1634118900000|2021-10-13 09:55:00|1047.33|1045.83|1046.83|1045.33|1047.33|1045.83|1046.83|1045.33|0
1634119200000|2021-10-13 10:00:00|1046.58|1045.58|1046.58|1044.83|1046.58|1045.58|1046.58|1044.83|24
1634119500000|2021-10-13 10:05:00|1046.33|1044.58|1046.08|1044.58|1046.58|1044.58|1045.58|1044.58|12
1634119800000|2021-10-13 10:10:00|1046.58|1044.83|1046.58|1045.08|1046.58|1045.08|1046.58|1044.83|80
1634120100000|2021-10-13 10:15:00|1047.33|1045.33|1047.08|1045.33|1047.33|1045.33|1047.08|1045.33|87
1634120400000|2021-10-13 10:20:00|1046.83|1045.08|1046.33|1044.83|1046.83|1045.08|1046.33|1044.83|0
1634120700000|2021-10-13 10:25:00|1046.08|1044.58|1045.58|1043.58|1046.08|1044.58|1045.58|1043.58|3
1634121000000|2021-10-13 10:30:00|1045.33|1043.83|1045.08|1043.58|1045.33|1043.83|1045.08|1043.58|0
1634121300000|2021-10-13 10:35:00|1045.33||1045.33||1045.33||1045.33||8
1634121600000|2021-10-13 10:40:00|1044.08|1043.33|1044.08|1042.08|1045.33|1043.33|1044.08|1042.08|19
1634121900000|2021-10-13 10:45:00|1044.33|1042.33|1044.33|1042.33|1044.33|1042.83|1044.33|1041.83|0
1634122200000|2021-10-13 10:50:00|1044.58|1042.58|1045.08|1043.33|1045.08|1043.33|1044.58|1042.33|0
1634122500000|2021-10-13 10:55:00|1045.58|1043.58|1045.58|1043.83|1045.58|1044.08|1045.58|1043.33|1
1634122800000|2021-10-13 11:00:00|1046.33|1043.58|1046.83|1045.33|1046.83|1045.33|1046.33|1043.58|0
1634123100000|2021-10-13 11:05:00|1047.33|1045.58|1047.08|1045.08|1047.33|1045.83|1047.08|1044.83|14
1634123400000|2021-10-13 11:10:00|1046.83|1044.83|1047.08|1045.58|1047.08|1045.58|1046.83|1044.83|110
1634123700000|2021-10-13 11:15:00|1047.33|1045.33|1047.58|1045.58|1047.83|1045.83|1047.33|1045.33|0
1634124000000|2021-10-13 11:20:00||1045.33||1046.08||1046.08||1045.33|0
1634124300000|2021-10-13 11:25:00|1047.83|1046.33|1048.33|1046.33|1048.58|1046.83|1047.83|1046.33|143
1634124600000|2021-10-13 11:30:00|1048.08|1046.08|1047.08|1044.83|1048.08|1046.33|1047.08|1044.83|22
1634124900000|2021-10-13 11:35:00|1046.83|1044.58|1047.08|1045.33|1047.08|1045.33|1046.58|1044.58|0
1634125200000|2021-10-13 11:40:00|1047.31|1045.56|1048.06|1046.06|1048.31|1046.56|1047.31|1045.31|30
1634125500000|2021-10-13 11:45:00|1047.81|1046.31|1047.81|1046.31|1047.81|1046.31|1047.81|1046.06|0
1634125800000|2021-10-13 11:50:00|1048.06|1046.56|1047.56|1046.56|1048.81|1047.31|1047.56|1046.31|17
1634126100000|2021-10-13 11:55:00|1048.81|1046.31|1048.06|1047.06|1048.81|1047.06|1048.06|1046.31|2
1634126400000|2021-10-13 12:00:00|1047.81|1045.81|1047.56|1045.81|1048.31|1045.81|1047.56|1045.81|3183
1634127000000|2021-10-13 12:10:00|1047.81|1046.06|1049.06|1047.31|1049.31|1047.31|1047.81|1046.06|0
1634127300000|2021-10-13 12:15:00|1049.31|1047.56|1049.31|1047.56|1049.31|1047.56|1049.31|1047.56|12
1634127600000|2021-10-13 12:20:00|1049.06|1047.81|1048.56|1047.06|1049.06|1047.81|1048.56|1046.81|0
1634127900000|2021-10-13 12:25:00|1048.81|1047.31|1049.31|1047.31|1049.31|1047.31|1048.81|1047.31|0
1634128200000|2021-10-13 12:30:00|1048.81|1047.06|1049.56|1047.56|1049.81|1047.81|1048.81|1046.56|629
1634128500000|2021-10-13 12:35:00||1047.81||1047.56||1047.81||1047.56|4
1634129100000|2021-10-13 12:45:00||1047.81||1047.81||1047.81||1047.81|6
1634129400000|2021-10-13 12:50:00||1048.06||1048.31||1048.31||1048.06|25
1634129700000|2021-10-13 12:55:00||1048.06||1048.56||1048.56||1048.06|8
1634130000000|2021-10-13 13:00:00|1049.81|1049.06|1050.81|1049.06|1050.81|1049.06|1049.81|1049.06|13
1634130600000|2021-10-13 13:10:00||1049.31||1049.31||1049.31||1049.31|4
1634130900000|2021-10-13 13:15:00|1051.31|1049.56|1051.31|1049.06|1051.56|1050.81|1050.81|1049.06|46
1634131200000|2021-10-13 13:20:00|1051.56|1049.31|1051.81|1050.06|1051.81|1050.06|1051.56|1049.31|1
1634131500000|2021-10-13 13:25:00|1050.81|1050.31|1051.06|1049.56|1052.06|1050.31|1050.81|1049.56|26
1634131800000|2021-10-13 13:30:00|1050.81|1049.06|1050.31|1048.81|1050.81|1049.06|1049.56|1048.06|33
1634132100000|2021-10-13 13:35:00|1050.06||1050.56||1050.56||1049.81||551
1634132400000|2021-10-13 13:40:00|1050.81||1051.06||1051.06||1050.81||2
1634132700000|2021-10-13 13:45:00|1051.31|1049.06|1051.06|1049.06|1051.31|1049.31|1051.06|1049.06|22
1634133000000|2021-10-13 13:50:00|1050.81|1049.31|1050.56|1049.31|1050.81|1049.31|1049.81|1049.06|100
1634133300000|2021-10-13 13:55:00|1050.31||1050.56||1050.56||1050.31||3
1634133600000|2021-10-13 14:00:00|1050.81|1049.56|1051.56|1050.06|1051.56|1050.31|1050.81|1049.31|11
1634133900000|2021-10-13 14:05:00|1051.31|1049.81|1050.81|1049.56|1051.56|1049.81|1050.81|1049.56|50
1634134200000|2021-10-13 14:10:00|1050.73|1049.48|1049.48|1047.48|1050.73|1049.73|1049.48|1047.48|290
1634134500000|2021-10-13 14:15:00|1049.23|1047.73|1049.05|1047.55|1050.73|1048.48|1049.02|1047.48|76
1634134800000|2021-10-13 14:20:00|1049.03|1047.53|1048.96|1047.46|1049.35|1047.85|1048.38|1046.88|0
1634135100000|2021-10-13 14:25:00|1048.97|1047.47|1048.77|1047.27|1049.55|1048.05|1048.49|1046.99|0
1634135400000|2021-10-13 14:30:00|1048.79|1047.29|1049.47|1047.97|1049.51|1048.01|1047.96|1046.46|0
1634135700000|2021-10-13 14:35:00|1049.45|1047.95|1049.33|1047.83|1050.02|1048.52|1049.1|1047.6|0
1634136000000|2021-10-13 14:40:00|1049.34|1047.84|1050.49|1048.99|1050.59|1049.09|1049.17|1047.67|0
1634136300000|2021-10-13 14:45:00|1050.51|1049.01|1050.33|1048.83|1051.04|1049.54|1050.19|1048.69|0
1634136600000|2021-10-13 14:50:00|1050.32|1048.82|1049.91|1048.41|1050.7|1049.2|1049.7|1048.2|0
1634136900000|2021-10-13 14:55:00|1049.89|1048.39|1050.13|1048.63|1050.3|1048.8|1049.74|1048.24|0
1634137200000|2021-10-13 15:00:00|1050.12|1048.62|1051.11|1049.61|1051.11|1049.61|1050.1|1048.6|0
1634137500000|2021-10-13 15:05:00|1051.13|1049.63|1051.37|1049.87|1051.72|1050.22|1051.06|1049.56|0
1634137800000|2021-10-13 15:10:00|1051.29|1049.79|1051.58|1050.08|1051.65|1050.15|1051.02|1049.52|0
1634138100000|2021-10-13 15:15:00|1051.6|1050.1|1051.77|1050.27|1052.05|1050.55|1051.49|1049.99|0
1634138400000|2021-10-13 15:20:00|1051.75|1050.25|1051.53|1050.03|1051.91|1050.41|1051.24|1049.74|0
1634138700000|2021-10-13 15:25:00|1051.5|1050|1051.21|1049.71|1051.67|1050.17|1050.92|1049.42|0
1634139000000|2021-10-13 15:30:00|1051.19|1049.69|1050.49|1048.99|1051.29|1049.79|1049.98|1048.48|0
1634139300000|2021-10-13 15:35:00|1050.41|1048.91|1051.05|1049.55|1051.07|1049.57|1050.03|1048.53|0
1634139600000|2021-10-13 15:40:00|1051.07|1049.57|1051.87|1050.37|1051.98|1050.48|1050.92|1049.42|0
1634139900000|2021-10-13 15:45:00|1051.86|1050.36|1053.3|1051.8|1053.63|1052.13|1051.72|1050.22|0
1634140200000|2021-10-13 15:50:00|1053.28|1051.78|1052.74|1051.24|1053.68|1052.18|1052.63|1051.13|0
1634140500000|2021-10-13 15:55:00|1052.76|1051.26|1053.03|1051.53|1053.21|1051.71|1052.72|1051.22|0
1634140800000|2021-10-13 16:00:00|1053.05|1051.55|1052.6|1051.1|1053.17|1051.67|1052.6|1051.1|0
1634141100000|2021-10-13 16:05:00|1052.62|1051.12|1053.1|1051.6|1053.19|1051.69|1052.58|1051.08|0
1634141400000|2021-10-13 16:10:00|1053.02|1051.52|1053.21|1051.71|1053.42|1051.92|1052.98|1051.48|0
1634141700000|2021-10-13 16:15:00|1053.19|1051.69|1052.65|1051.15|1053.25|1051.75|1052.53|1051.03|0
1634142000000|2021-10-13 16:20:00|1052.63|1051.13|1052.65|1051.15|1052.69|1051.19|1052.25|1050.75|0
1634142300000|2021-10-13 16:25:00|1052.69|1051.19|1053.08|1051.58|1053.2|1051.7|1052.58|1051.08|0
1634142600000|2021-10-13 16:30:00|1053.06|1051.56|1051.88|1050.38|1053.06|1051.56|1051.77|1050.27|0
1634142900000|2021-10-13 16:35:00|1051.86|1050.36|1051.79|1050.29|1052.02|1050.52|1051.68|1050.18|0
1634143200000|2021-10-13 16:40:00|1051.77|1050.27|1052.11|1050.61|1052.3|1050.8|1051.75|1050.25|0
1634143500000|2021-10-13 16:45:00|1052.1|1050.6|1051.26|1049.76|1052.1|1050.6|1051.12|1049.62|0
1634143800000|2021-10-13 16:50:00|1051.28|1049.78|1051.14|1049.64|1051.3|1049.8|1050.95|1049.45|0
1634144100000|2021-10-13 16:55:00|1051.16|1049.66|1051.44|1049.94|1051.58|1050.08|1051.07|1049.57|0
1634144400000|2021-10-13 17:00:00|1051.53|1050.03|1051.76|1050.26|1051.88|1050.38|1051.26|1049.76|0
1634144700000|2021-10-13 17:05:00|1051.72|1050.22|1051.84|1050.34|1052.2|1050.7|1051.62|1050.12|0
1634145000000|2021-10-13 17:10:00|1051.85|1050.35|1052.01|1050.51|1052.37|1050.87|1051.83|1050.33|0
1634145300000|2021-10-13 17:15:00|1051.99|1050.49|1052.03|1050.53|1052.03|1050.53|1051.73|1050.23|0
1634145600000|2021-10-13 17:20:00|1052.01|1050.51|1052.32|1050.82|1052.34|1050.84|1051.89|1050.39|0
1634145900000|2021-10-13 17:25:00|1052.31|1050.81|1052.86|1051.36|1052.87|1051.37|1052.25|1050.75|0
1634146200000|2021-10-13 17:30:00|1052.8|1051.3|1053.26|1051.76|1053.7|1052.2|1052.71|1051.21|0
1634146500000|2021-10-13 17:35:00|1053.27|1051.77|1053.74|1052.24|1053.95|1052.45|1053.03|1051.53|0
1634146800000|2021-10-13 17:40:00|1053.73|1052.23|1053.46|1051.96|1053.85|1052.35|1053.3|1051.8|0
1634147100000|2021-10-13 17:45:00|1053.48|1051.98|1053.26|1051.76|1053.6|1052.1|1053.2|1051.7|0
1634147400000|2021-10-13 17:50:00|1053.28|1051.78|1053.48|1051.98|1053.5|1052|1053.14|1051.64|0
1634147700000|2021-10-13 17:55:00|1053.46|1051.96|1052.93|1051.43|1053.5|1052|1052.92|1051.42|0
1634148000000|2021-10-13 18:00:00|1052.92|1051.42|1052.99|1051.49|1054.94|1053.44|1052.66|1051.16|0
1634148300000|2021-10-13 18:05:00|1053.01|1051.51|1053.11|1051.61|1053.55|1052.05|1051.96|1050.46|0
1634148600000|2021-10-13 18:10:00|1053.07|1051.57|1054.01|1052.51|1054.15|1052.65|1052.46|1050.96|0
1634148900000|2021-10-13 18:15:00|1053.99|1052.49|1053.36|1051.86|1054.04|1052.54|1053.04|1051.54|0
1634149200000|2021-10-13 18:20:00|1053.34|1051.84|1053.41|1051.91|1053.99|1052.49|1053.34|1051.84|0
1634149500000|2021-10-13 18:25:00|1053.39|1051.89|1052.83|1051.33|1053.55|1052.05|1052.69|1051.19|0
1634149800000|2021-10-13 18:30:00|1052.81|1051.31|1052.68|1051.18|1053.09|1051.59|1052.42|1050.92|0
1634150100000|2021-10-13 18:35:00|1052.67|1051.17|1052.56|1051.06|1053|1051.5|1052.48|1050.98|0
1634150400000|2021-10-13 18:40:00|1052.58|1051.08|1052.09|1050.59|1052.68|1051.18|1051.65|1050.15|0
1634150700000|2021-10-13 18:45:00|1052.12|1050.62|1052.06|1050.56|1052.26|1050.76|1051.82|1050.32|0
1634151000000|2021-10-13 18:50:00|1052.05|1050.55|1052.23|1050.73|1052.45|1050.95|1051.83|1050.33|0
1634151300000|2021-10-13 18:55:00|1052.22|1050.72|1052.39|1050.89|1052.6|1051.1|1052.16|1050.66|0
1634151600000|2021-10-13 19:00:00|1052.37|1050.87|1051.86|1050.36|1052.59|1051.09|1051.83|1050.33|0
1634151900000|2021-10-13 19:05:00|1051.88|1050.38|1053.26|1051.76|1053.26|1051.76|1051.69|1050.19|0
1634152200000|2021-10-13 19:10:00|1053.24|1051.74|1052.62|1051.12|1053.29|1051.79|1052.59|1051.09|0
1634152500000|2021-10-13 19:15:00|1052.59|1051.09|1052.6|1051.1|1053.06|1051.56|1052.48|1050.98|0
1634152800000|2021-10-13 19:20:00|1052.61|1051.11|1052.3|1050.8|1052.76|1051.26|1052.3|1050.8|0
1634153100000|2021-10-13 19:25:00|1052.35|1050.85|1052.18|1050.68|1052.45|1050.95|1052.08|1050.58|0
1634153400000|2021-10-13 19:30:00|1052.2|1050.7|1052.54|1051.04|1052.82|1051.32|1052.16|1050.66|0
1634153700000|2021-10-13 19:35:00|1052.58|1051.08|1052.71|1051.21|1053.01|1051.51|1052.52|1051.02|0
1634154000000|2021-10-13 19:40:00|1052.73|1051.23|1052.05|1050.55|1052.87|1051.37|1052.05|1050.55|0
1634154300000|2021-10-13 19:45:00|1052.06|1050.56|1052.94|1051.44|1053.07|1051.57|1051.99|1050.49|0
1634154600000|2021-10-13 19:50:00|1052.87|1051.37|1053.03|1051.53|1053.42|1051.92|1052.77|1051.27|0
1634154900000|2021-10-13 19:55:00|1053.07|1051.57|1053.08|1051.58|1053.1|1051.6|1052.58|1051.08|0
1634155200000|2021-10-13 20:00:00|1053.07|1051.57|1053.4|1051.9|1053.4|1051.9|1052.91|1051.41|0
1634155500000|2021-10-13 20:05:00|1053.39|1051.89|1053.16|1051.66|1053.39|1051.89|1053.06|1051.56|0
1634155800000|2021-10-13 20:10:00|1053.15|1051.65|1052.66|1051.16|1053.15|1051.65|1052.61|1051.11|0
1634156100000|2021-10-13 20:15:00|1052.67|1051.17|1052.7|1051.2|1052.81|1051.31|1052.55|1051.05|0
1634156400000|2021-10-13 20:20:00|1052.71|1051.21|1052.81|1051.31|1052.81|1051.31|1052.71|1051.21|0
1634156700000|2021-10-13 20:25:00|1052.85|1051.35|1053.02|1051.52|1053.02|1051.52|1052.81|1051.31|0
1634157000000|2021-10-13 20:30:00|1053.01|1051.51|1052.95|1051.45|1053.02|1051.52|1052.85|1051.35|0
1634157300000|2021-10-13 20:35:00|1052.96|1051.46|1053.02|1051.52|1053.06|1051.56|1052.95|1051.45|0
1634157600000|2021-10-13 20:40:00|1053.01|1051.51|1053.02|1051.52|1053.06|1051.56|1052.95|1051.45|0
1634157900000|2021-10-13 20:45:00|1053.01|1051.51|1052.95|1051.45|1053.02|1051.52|1052.95|1051.45|0
1634158200000|2021-10-13 20:50:00|1052.94|1051.44|1053.02|1051.52|1053.02|1051.52|1052.81|1051.31|0
1634158500000|2021-10-13 20:55:00|1053.06|1051.56|1053.05|1051.55|1053.1|1051.6|1053.02|1051.52|0
1634158800000|2021-10-13 21:00:00|1053.01|1051.51|1052.98|1051.48|1053.05|1051.55|1052.98|1051.48|0
1634159100000|2021-10-13 21:05:00|1052.99|1051.49|1052.99|1051.49|1052.99|1051.49|1052.98|1051.48|0
1634159400000|2021-10-13 21:10:00|1052.98|1051.48|1052.94|1051.44|1052.98|1051.48|1052.94|1051.44|0
1634159700000|2021-10-13 21:15:00|1052.96|1051.46|1052.99|1051.49|1053.05|1051.55|1052.96|1051.46|0
1634160000000|2021-10-13 21:20:00|1053.01|1051.51|1053.01|1051.51|1053.01|1051.51|1053.01|1051.51|0
1634160300000|2021-10-13 21:25:00|1052.99|1051.49|1053.03|1051.53|1053.03|1051.53|1052.99|1051.49|0
1634160600000|2021-10-13 21:30:00|1053.05|1051.55|1053.03|1051.53|1053.05|1051.55|1053.03|1051.53|0
1634160900000|2021-10-13 21:35:00|1053.05|1051.55|1053.01|1051.51|1053.06|1051.56|1053.01|1051.51|0
1634161200000|2021-10-13 21:40:00|1053.03|1051.53|1053.01|1051.51|1053.03|1051.53|1053.01|1051.51|0
1634161500000|2021-10-13 21:45:00|1053.03|1051.53|1053.01|1051.51|1053.03|1051.53|1053.01|1051.51|0
1634161800000|2021-10-13 21:50:00|1053.05|1051.55|1053.03|1051.53|1053.06|1051.56|1053.03|1051.53|0
1634162100000|2021-10-13 21:55:00|1053.05|1051.55|1053.06|1051.56|1053.1|1051.6|1053.03|1051.53|0
1634162400000|2021-10-13 22:00:00|1053.05|1051.55|1053.25|1051.75|1053.31|1051.81|1052.93|1051.43|0
1634162700000|2021-10-13 22:05:00|1053.24|1051.74|1053.61|1052.11|1053.76|1052.26|1053.1|1051.6|0
1634163000000|2021-10-13 22:10:00|1053.62|1052.12|1053.95|1052.45|1053.95|1052.45|1053.62|1052.12|0
1634163300000|2021-10-13 22:15:00|1053.93|1052.43|1053.7|1052.2|1053.95|1052.45|1053.7|1052.2|0
1634163600000|2021-10-13 22:20:00|1053.71|1052.21|1054.1|1052.6|1054.25|1052.75|1053.71|1052.21|0
1634163900000|2021-10-13 22:25:00|1054.08|1052.58|1054.14|1052.64|1054.27|1052.77|1053.95|1052.45|0
1634164200000|2021-10-13 22:30:00|1054.15|1052.65|1054.4|1052.9|1054.59|1053.09|1053.97|1052.47|0
1634164500000|2021-10-13 22:35:00|1054.41|1052.91|1054.5|1053|1054.59|1053.09|1054.41|1052.91|0
1634164800000|2021-10-13 22:40:00|1054.49|1052.99|1054.25|1052.75|1054.49|1052.99|1054.21|1052.71|0
1634165100000|2021-10-13 22:45:00|1054.23|1052.73|1054.21|1052.71|1054.23|1052.73|1054.06|1052.56|0
1634165400000|2021-10-13 22:50:00|1054.19|1052.69|1054.1|1052.6|1054.25|1052.75|1054.06|1052.56|0
1634165700000|2021-10-13 22:55:00|1054.09|1052.59|1054.14|1052.64|1054.14|1052.64|1054.06|1052.56|0
1634166000000|2021-10-13 23:00:00|1054.12|1052.62|1054.4|1052.9|1054.4|1052.9|1054.12|1052.62|0
1634166300000|2021-10-13 23:05:00|1054.39|1052.89|1054.1|1052.6|1054.39|1052.89|1054.1|1052.6|0
1634166600000|2021-10-13 23:10:00|1054.08|1052.58|1054.06|1052.56|1054.17|1052.67|1053.95|1052.45|0
1634166900000|2021-10-13 23:15:00|1054.07|1052.57|1054.14|1052.64|1054.17|1052.67|1053.91|1052.41|0
1634167200000|2021-10-13 23:20:00|1054.13|1052.63|1054.14|1052.64|1054.27|1052.77|1054|1052.5|0
1634167500000|2021-10-13 23:25:00|1054.12|1052.62|1054.14|1052.64|1054.14|1052.64|1054.06|1052.56|0
1634167800000|2021-10-13 23:30:00|1054.16|1052.66|1054.06|1052.56|1054.25|1052.75|1054|1052.5|0
1634168100000|2021-10-13 23:35:00|1054.08|1052.58|1054.29|1052.79|1054.29|1052.79|1054.06|1052.56|0
1634168400000|2021-10-13 23:40:00|1054.3|1052.8|1054.59|1053.09|1054.84|1053.34|1054.3|1052.8|0
1634168700000|2021-10-13 23:45:00|1054.58|1053.08|1054.36|1052.86|1054.84|1053.34|1054.35|1052.85|0
1634169000000|2021-10-13 23:50:00|1054.38|1052.88|1054.25|1052.75|1054.4|1052.9|1054.1|1052.6|0
1634169300000|2021-10-13 23:55:00|1054.27|1052.77|1054.5|1053|1054.5|1053|1054.25|1052.75|0
1634169600000|2021-10-14 00:00:00|1054.49|1052.99|1054.59|1053.09|1054.84|1053.34|1054.4|1052.9|0
1634169900000|2021-10-14 00:05:00|1054.6|1053.1|1054.74|1053.24|1054.8|1053.3|1054.5|1053|0
1634170200000|2021-10-14 00:10:00|1054.73|1053.23|1055.35|1053.85|1055.65|1054.15|1054.72|1053.22|0
1634170500000|2021-10-14 00:15:00|1055.34|1053.84|1055.7|1054.2|1055.84|1054.34|1055.09|1053.59|0
1634170800000|2021-10-14 00:20:00|1055.71|1054.21|1055.15|1053.65|1055.81|1054.31|1055.15|1053.65|0
1634171100000|2021-10-14 00:25:00|1055.16|1053.66|1055.63|1054.13|1055.68|1054.18|1055.15|1053.65|0
1634171400000|2021-10-14 00:30:00|1055.65|1054.15|1055.3|1053.8|1055.82|1054.32|1055.18|1053.68|0
1634171700000|2021-10-14 00:35:00|1055.31|1053.81|1055.52|1054.02|1055.58|1054.08|1055.3|1053.8|0
1634172000000|2021-10-14 00:40:00|1055.53|1054.03|1056.02|1054.52|1056.02|1054.52|1055.41|1053.91|0
1634172300000|2021-10-14 00:45:00|1056.03|1054.53|1055.7|1054.2|1056.13|1054.63|1055.6|1054.1|0
1634172600000|2021-10-14 00:50:00|1055.71|1054.21|1055.57|1054.07|1055.81|1054.31|1055.3|1053.8|0
1634172900000|2021-10-14 00:55:00|1055.59|1054.09|1055.11|1053.61|1055.86|1054.36|1055.11|1053.61|0
1634173200000|2021-10-14 01:00:00|1055.1|1053.6|1055.1|1053.6|1055.26|1053.76|1055|1053.5|0
1634173500000|2021-10-14 01:05:00|1055.12|1053.62|1055.32|1053.82|1055.33|1053.83|1055.09|1053.59|0
1634173800000|2021-10-14 01:10:00|1055.3|1053.8|1055.05|1053.55|1055.32|1053.82|1055.04|1053.54|0
1634174100000|2021-10-14 01:15:00|1055.04|1053.54|1054.89|1053.39|1055.1|1053.6|1054.78|1053.28|0
1634174400000|2021-10-14 01:20:00|1054.88|1053.38|1054.88|1053.38|1054.89|1053.39|1054.78|1053.28|0
1634174700000|2021-10-14 01:25:00|1054.87|1053.37|1054.93|1053.43|1055.03|1053.53|1054.82|1053.32|0
1634175000000|2021-10-14 01:30:00|1054.94|1053.44|1055.5|1054|1055.51|1054.01|1054.88|1053.38|0
1634175300000|2021-10-14 01:35:00|1055.49|1053.99|1054.95|1053.45|1055.61|1054.11|1054.95|1053.45|0
1634175600000|2021-10-14 01:40:00|1054.94|1053.44|1054.67|1053.17|1054.95|1053.45|1054.6|1053.1|0
1634175900000|2021-10-14 01:45:00|1054.66|1053.16|1054.57|1053.07|1054.78|1053.28|1054.46|1052.96|0
1634176200000|2021-10-14 01:50:00|1054.56|1053.06|1054.76|1053.26|1054.77|1053.27|1054.56|1053.06|0
1634176500000|2021-10-14 01:55:00|1054.74|1053.24|1054.48|1052.98|1054.89|1053.39|1054.43|1052.93|0
1634176800000|2021-10-14 02:00:00|1054.46|1052.96|1054.64|1053.14|1054.64|1053.14|1054.43|1052.93|0
1634177100000|2021-10-14 02:05:00|1054.62|1053.12|1055.07|1053.57|1055.07|1053.57|1054.53|1053.03|0
1634177400000|2021-10-14 02:10:00|1055.06|1053.56|1055.11|1053.61|1055.27|1053.77|1054.95|1053.45|0
1634177700000|2021-10-14 02:15:00|1055.12|1053.62|1055.11|1053.61|1055.27|1053.77|1055|1053.5|0
1634178000000|2021-10-14 02:20:00|1055.1|1053.6|1054.84|1053.34|1055.17|1053.67|1054.84|1053.34|0
1634178300000|2021-10-14 02:25:00|1054.83|1053.33|1054.83|1053.33|1054.94|1053.44|1054.68|1053.18|0
1634178600000|2021-10-14 02:30:00|1054.84|1053.34|1054.73|1053.23|1054.85|1053.35|1054.62|1053.12|0
1634178900000|2021-10-14 02:35:00|1054.83|1053.33|1054.64|1053.14|1054.94|1053.44|1054.59|1053.09|0
1634179200000|2021-10-14 02:40:00|1054.65|1053.15|1054.69|1053.19|1054.75|1053.25|1054.64|1053.14|0
1634179500000|2021-10-14 02:45:00|1054.67|1053.17|1055.12|1053.62|1055.12|1053.62|1054.64|1053.14|0
1634179800000|2021-10-14 02:50:00|1055.1|1053.6|1055.23|1053.73|1055.34|1053.84|1055.07|1053.57|0
1634180100000|2021-10-14 02:55:00|1055.22|1053.72|1055.13|1053.63|1055.28|1053.78|1055.03|1053.53|0
1634180400000|2021-10-14 03:00:00|1055.12|1053.62|1055.07|1053.57|1055.18|1053.68|1055.01|1053.51|0
1634180700000|2021-10-14 03:05:00|1055.06|1053.56|1055.08|1053.58|1055.12|1053.62|1054.9|1053.4|0
1634181000000|2021-10-14 03:10:00|1055.09|1053.59|1055.09|1053.59|1055.23|1053.73|1054.87|1053.37|0
1634181300000|2021-10-14 03:15:00|1055.08|1053.58|1055.41|1053.91|1055.41|1053.91|1055.08|1053.58|0
1634181600000|2021-10-14 03:20:00|1055.45|1053.95|1055.46|1053.96|1055.52|1054.02|1055.24|1053.74|0
1634181900000|2021-10-14 03:25:00|1055.44|1053.94|1055.19|1053.69|1055.44|1053.94|1055.19|1053.69|0
1634182200000|2021-10-14 03:30:00|1055.2|1053.7|1055.02|1053.52|1055.2|1053.7|1054.87|1053.37|0
1634182500000|2021-10-14 03:35:00|1055|1053.5|1055.13|1053.63|1055.13|1053.63|1054.91|1053.41|0
1634182800000|2021-10-14 03:40:00|1055.15|1053.65|1055.57|1054.07|1055.62|1054.12|1055.13|1053.63|0
1634183100000|2021-10-14 03:45:00|1055.58|1054.08|1055.65|1054.15|1056.02|1054.52|1055.58|1054.08|0
1634183400000|2021-10-14 03:50:00|1055.66|1054.16|1055.63|1054.13|1055.69|1054.19|1055.43|1053.93|0
1634183700000|2021-10-14 03:55:00|1055.61|1054.11|1055.32|1053.82|1055.63|1054.13|1055.22|1053.72|0
1634184000000|2021-10-14 04:00:00|1055.33|1053.83|1055.15|1053.65|1055.43|1053.93|1055.11|1053.61|0
1634184300000|2021-10-14 04:05:00|1055.17|1053.67|1055.37|1053.87|1055.43|1053.93|1055.12|1053.62|0
1634184600000|2021-10-14 04:10:00|1055.36|1053.86|1055.01|1053.51|1055.48|1053.98|1054.95|1053.45|0
1634184900000|2021-10-14 04:15:00|1055.02|1053.52|1055.07|1053.57|1055.13|1053.63|1054.91|1053.41|0
1634185200000|2021-10-14 04:20:00|1055.05|1053.55|1055.02|1053.52|1055.07|1053.57|1054.91|1053.41|0
1634185500000|2021-10-14 04:25:00|1055.06|1053.56|1055.02|1053.52|1055.13|1053.63|1054.96|1053.46|0
1634185800000|2021-10-14 04:30:00|1055.05|1053.55|1055.12|1053.62|1055.24|1053.74|1055.02|1053.52|0
1634186100000|2021-10-14 04:35:00|1055.11|1053.61|1055.17|1053.67|1055.23|1053.73|1055.02|1053.52|0
1634186400000|2021-10-14 04:40:00|1055.15|1053.65|1055.16|1053.66|1055.43|1053.93|1055.12|1053.62|0
1634186700000|2021-10-14 04:45:00|1055.14|1053.64|1055.05|1053.55|1055.15|1053.65|1055|1053.5|0
1634187000000|2021-10-14 04:50:00|1055.06|1053.56|1055.36|1053.86|1055.42|1053.92|1055.06|1053.56|0
1634187300000|2021-10-14 04:55:00|1055.38|1053.88|1055.42|1053.92|1055.43|1053.93|1055.32|1053.82|0
1634187600000|2021-10-14 05:00:00|1055.41|1053.91|1054.85|1053.35|1055.42|1053.92|1054.81|1053.31|0
1634187900000|2021-10-14 05:05:00|1054.87|1053.37|1054.6|1053.1|1054.91|1053.41|1054.59|1053.09|0
1634188200000|2021-10-14 05:10:00|1054.59|1053.09|1055.02|1053.52|1055.03|1053.53|1054.59|1053.09|0
1634188500000|2021-10-14 05:15:00|1055.03|1053.53|1055.25|1053.75|1055.47|1053.97|1055.03|1053.53|0
1634188800000|2021-10-14 05:20:00|1055.23|1053.73|1055.36|1053.86|1055.36|1053.86|1055.02|1053.52|0
1634189100000|2021-10-14 05:25:00|1055.35|1053.85|1055.32|1053.82|1055.36|1053.86|1055.25|1053.75|0
1634189400000|2021-10-14 05:30:00|1055.33|1053.83|1055.21|1053.71|1055.43|1053.93|1055.2|1053.7|0
1634189700000|2021-10-14 05:35:00|1055.2|1053.7|1055.31|1053.81|1055.37|1053.87|1055.2|1053.7|0
1634190000000|2021-10-14 05:40:00|1055.32|1053.82|1055.48|1053.98|1055.54|1054.04|1055.2|1053.7|0
1634190300000|2021-10-14 05:45:00|1055.46|1053.96|1055.64|1054.14|1055.66|1054.16|1055.37|1053.87|0
1634190600000|2021-10-14 05:50:00|1055.65|1054.15|1056.11|1054.61|1056.11|1054.61|1055.65|1054.15|0
1634190900000|2021-10-14 05:55:00|1056.1|1054.6|1056.33|1054.83|1056.33|1054.83|1056|1054.5|0
1634191200000|2021-10-14 06:00:00|1056.32|1054.82|1055.36|1053.86|1056.67|1055.17|1055.06|1053.56|0
1634191500000|2021-10-14 06:05:00|1055.37|1053.87|1055.17|1053.67|1055.37|1053.87|1054.76|1053.26|0
1634191800000|2021-10-14 06:10:00|1055.18|1053.68|1056.39|1054.89|1056.71|1055.21|1055.06|1053.56|0
1634192100000|2021-10-14 06:15:00|1056.35|1054.85|1056.74|1055.24|1056.93|1055.43|1056.12|1054.62|0
1634192400000|2021-10-14 06:20:00|1056.72|1055.22|1056.83|1055.33|1057.15|1055.65|1056.59|1055.09|0
1634192700000|2021-10-14 06:25:00|1056.82|1055.32|1057.13|1055.63|1057.18|1055.68|1056.82|1055.32|0
1634193000000|2021-10-14 06:30:00|1057.12|1055.62|1057.91|1056.41|1058.22|1056.72|1056.93|1055.43|0
1634193300000|2021-10-14 06:35:00|1057.9|1056.4|1058.49|1056.99|1058.7|1057.2|1057.81|1056.31|0
1634193600000|2021-10-14 06:40:00|1058.5|1057|1058.28|1056.78|1058.63|1057.13|1058.22|1056.72|0
1634193900000|2021-10-14 06:45:00|1058.29|1056.79|1058.52|1057.02|1058.53|1057.03|1057.86|1056.36|0
1634194200000|2021-10-14 06:50:00|1058.53|1057.03|1057.9|1056.4|1058.53|1057.03|1057.89|1056.39|0
1634194500000|2021-10-14 06:55:00|1057.91|1056.41|1059.55|1058.05|1059.55|1058.05|1057.89|1056.39|0
1634194800000|2021-10-14 07:00:00|1059.54|1058.04|1060.33|1058.83|1061.07|1059.57|1058.87|1057.37|0
1634195100000|2021-10-14 07:05:00|1060.34|1058.84|1060.56|1059.06|1060.77|1059.27|1059.6|1058.1|0
1634195400000|2021-10-14 07:10:00|1060.87|1059.37|1060.73|1059.48|1060.99|1060.23|1060.57|1058.73|12
1634195700000|2021-10-14 07:15:00|1060.48|1059.73|1059.23|1058.23|1060.48|1059.98|1058.73|1057.98|7
1634196000000|2021-10-14 07:20:00|1060.23|1057.98|1058.48|1057.73|1060.23|1058.48|1058.48|1057.48|51
1634196300000|2021-10-14 07:25:00|1059.98|1057.98|1057.98|1056.48|1059.98|1057.98|1057.23|1056.48|11
1634196600000|2021-10-14 07:30:00|1058.23|1056.23|1058.23|1056.73|1058.23|1056.73|1057.98|1055.73|2
1634196900000|2021-10-14 07:35:00|1059.48|1056.98|1059.48|1058.23|1059.48|1058.23|1058.73|1056.73|6
1634197200000|2021-10-14 07:40:00|1059.23|1057.98|1058.98|1057.73|1059.98|1058.48|1058.98|1057.73|16
1634197500000|2021-10-14 07:45:00|1058.73|1057.98|1059.98|1057.73|1059.98|1057.98|1058.48|1056.98|11
1634197800000|2021-10-14 07:50:00|1060.73|1057.98|1060.98|1059.98|1060.98|1059.98|1060.73|1057.73|11
1634198100000|2021-10-14 07:55:00|1061.23|1060.23|1060.98|1060.23|1061.48|1060.23|1060.98|1059.98|17
1634198400000|2021-10-14 08:00:00|1060.73|1059.98|1061.48|1060.23|1061.48|1060.48|1060.23|1059.48|35
1634198700000|2021-10-14 08:05:00|1061.23|1060.48|1061.98|1060.98|1061.98|1060.98|1060.48|1059.73|127
1634199000000|2021-10-14 08:10:00|1063.23|1061.48|1063.73|1061.73|1063.73|1061.73|1062.23|1060.98|24
1634199300000|2021-10-14 08:15:00|1064.73|1061.98|1063.73|1062.48|1064.73|1063.23|1063.48|1061.73|34
1634199600000|2021-10-14 08:20:00|1064.73|1062.73|1063.98|1062.98|1064.73|1063.23|1063.23|1061.98|19
1634199900000|2021-10-14 08:25:00|1065.23|1063.23|1063.98|1062.48|1065.23|1064.23|1063.98|1062.48|15
1634200200000|2021-10-14 08:30:00|1063.73|1062.73|1065.23|1064.23|1065.23|1064.23|1063.73|1062.48|8
1634200500000|2021-10-14 08:35:00|1065.48|1063.98|1064.98|1062.98|1065.48|1064.23|1064.98|1062.98|3
1634200800000|2021-10-14 08:40:00|1064.73|1063.23|1065.48|1064.73|1065.48|1064.73|1064.23|1063.23|3
1634201100000|2021-10-14 08:45:00|1065.23|1063.73|1064.48|1063.23|1065.23|1063.73|1064.48|1062.73|6
1634201400000|2021-10-14 08:50:00|1065.73|1063.48|1065.73|1063.48|1065.73|1064.98|1065.73|1063.23|5
1634201700000|2021-10-14 08:55:00|1065.48|1063.73|1065.73|1063.23|1065.73|1063.98|1065.48|1063.23|2
1634202000000|2021-10-14 09:00:00|1065.48|1063.48|1063.73|1062.23|1065.48|1063.48|1063.73|1061.98|2
1634202300000|2021-10-14 09:05:00|1063.48|1062.48|1063.73|1061.98|1063.73|1062.48|1062.48|1061.48|4
1634202600000|2021-10-14 09:10:00|1063.48|1060.98|1062.98|1061.98|1063.48|1062.23|1062.98|1060.98|11
1634202900000|2021-10-14 09:15:00|1062.73|1061.23|1062.48|1060.98|1062.73|1061.98|1062.48|1060.98|17
1634203200000|2021-10-14 09:20:00|1061.98|1061.23|1062.98|1060.98|1063.23|1061.23|1061.73|1060.98|27
1634203500000|2021-10-14 09:25:00|1062.73||1062.23||1062.73||1062.23||1
1634203800000|2021-10-14 09:30:00||1060.48||1060.98||1060.98||1060.48|1
1634204100000|2021-10-14 09:35:00|1062.98||1062.48||1062.98||1062.48||2
1634204400000|2021-10-14 09:40:00|1062.23||1061.98||1062.23||1061.98||0
1634204700000|2021-10-14 09:45:00|1061.73|1060.23|1061.73|1060.98|1061.73|1060.98|1061.73|1060.23|3
1634205000000|2021-10-14 09:50:00|1062.98|1061.23|1062.98|1061.48|1062.98|1061.48|1062.98|1060.98|1
1634205300000|2021-10-14 09:55:00|1062.73|1061.23|1062.48|1061.73|1062.73|1061.73|1062.48|1060.98|1
1634205600000|2021-10-14 10:00:00|1062.73||1062.48||1062.73||1062.48||2
1634205900000|2021-10-14 10:05:00|1062.73|1061.98|1062.48|1061.48|1062.98|1061.98|1062.48|1061.48|4
1634206200000|2021-10-14 10:10:00|1062.98|1061.23|1062.98|1061.73|1062.98|1061.73|1062.98|1061.23|2
1634206500000|2021-10-14 10:15:00|1063.73|1061.48|1063.73|1061.23|1063.73|1061.48|1063.48|1060.98|120
1634206800000|2021-10-14 10:20:00|1063.48||1063.48||1063.73||1063.23||0
1634207100000|2021-10-14 10:25:00|1063.73|1061.48|1063.73|1061.98|1063.73|1061.98|1063.48|1061.23|0
1634207700000|2021-10-14 10:35:00|1063.48|1061.73|1063.23|1060.98|1063.73|1061.73|1062.23|1060.98|38
1634208000000|2021-10-14 10:40:00|1062.98||1062.73||1063.23||1062.73||0
1634208300000|2021-10-14 10:45:00|1062.98||1063.23||1063.48||1062.73||0
1634208600000|2021-10-14 10:50:00|1063.48|1060.73|1062.73|1060.23|1063.48|1060.73|1061.73|1060.23|250
1634208900000|2021-10-14 10:55:00|1062.48|1059.98|1061.48|1060.23|1062.73|1060.48|1061.48|1059.98|1100
1634209200000|2021-10-14 11:00:00|1062.48|1060.98|1062.98|1061.23|1063.23|1061.23|1062.23|1060.98|403
1634209500000|2021-10-14 11:05:00|1062.73|1060.98|1062.23|1061.23|1062.98|1061.23|1061.98|1060.23|1
1634209800000|2021-10-14 11:10:00|1062.73|1060.23|1062.73|1061.23|1062.73|1061.23|1062.23|1060.23|312
1634210100000|2021-10-14 11:15:00|1062.98|1060.23|1062.98|1060.23|1062.98|1061.23|1062.73|1060.23|2
1634210400000|2021-10-14 11:20:00|1062.73|1059.98|1062.98|1061.23|1062.98|1061.23|1061.48|1059.98|1
1634210700000|2021-10-14 11:25:00|1062.73|1060.23|1062.98|1060.48|1062.98|1061.23|1062.48|1059.98|0
1634211000000|2021-10-14 11:30:00|1063.23|1060.73|1063.23|1061.23|1063.48|1061.23|1063.23|1060.48|1
1634211300000|2021-10-14 11:35:00|1062.98||1063.48||1063.48||1062.98||5
1634211600000|2021-10-14 11:40:00|1063.23||1062.98||1063.48||1062.48||1
1634211900000|2021-10-14 11:45:00|1062.48|1061.98|1063.23|1061.23|1063.48|1061.98|1061.98|1061.23|5
1634212200000|2021-10-14 11:50:00||1061.48||1061.23||1061.48||1061.23|1
1634212500000|2021-10-14 11:55:00||1061.48||1061.73||1061.73||1061.23|1
1634213100000|2021-10-14 12:05:00|1062.98|1061.98|1063.23|1061.48|1063.23|1061.98|1062.73|1061.48|4
1634213400000|2021-10-14 12:10:00|1063.73|1061.73|1064.23|1062.48|1064.23|1063.48|1063.73|1061.73|39
1634213700000|2021-10-14 12:15:00|1064.48|1062.73|1064.48|1062.48|1064.98|1063.73|1064.23|1062.48|27
1634214000000|2021-10-14 12:20:00|1064.23|1062.73|1064.23|1063.23|1064.48|1063.48|1064.23|1062.48|19
1634214300000|2021-10-14 12:25:00|1063.98|1062.48|1064.48|1063.48|1064.48|1063.48|1063.98|1062.48|17
1634214600000|2021-10-14 12:30:00|1064.23|1062.48|1065.23|1062.48|1065.23|1063.48|1064.23|1062.48|76
1634214900000|2021-10-14 12:35:00|1064.73|1062.73|1065.23|1062.48|1065.23|1063.98|1064.73|1062.48|353
1634215200000|2021-10-14 12:40:00|1064.98|1062.43|1064.18|1063.18|1065.23|1063.43|1064.18|1061.93|11
1634215500000|2021-10-14 12:45:00|1064.43|1061.93|1063.93|1062.68|1064.43|1062.93|1063.68|1061.93|35
1634215800000|2021-10-14 12:50:00|1064.18|1061.93|1064.43|1061.93|1064.43|1063.18|1063.93|1061.93|51
1634216100000|2021-10-14 12:55:00|1064.93|1062.18|1064.93|1062.68|1064.93|1063.93|1064.68|1061.93|201
1634216400000|2021-10-14 13:00:00|1064.68|1062.93|1065.18|1064.18|1065.18|1064.18|1064.68|1062.43|2345
1634216700000|2021-10-14 13:05:00|1064.93|1064.43|1065.18|1064.43|1065.18|1064.43|1064.93|1064.43|1063
1634217000000|2021-10-14 13:10:00|||||||||1
1634217300000|2021-10-14 13:15:00|1065.43|1064.68|1065.43|1064.18|1066.43|1064.68|1065.43|1063.68|4
1634217600000|2021-10-14 13:20:00|1065.18|1063.93|1064.93|1063.93|1066.43|1064.18|1064.93|1063.93|3
1634217900000|2021-10-14 13:25:00|1064.68|1063.68|1065.43|1063.43|1065.68|1063.93|1064.68|1063.43|4
1634218200000|2021-10-14 13:30:00|1065.18|1063.68|1065.18|1064.18|1065.18|1064.43|1064.68|1062.18|10
1634218500000|2021-10-14 13:35:00|1064.93|1062.43|1064.43|1063.43|1065.43|1063.93|1064.43|1061.93|65
1634218800000|2021-10-14 13:40:00|1064.18|1062.18|1065.18|1063.93|1065.18|1063.93|1063.68|1061.93|68
1634219100000|2021-10-14 13:45:00|1064.93|1063.68|1064.93|1063.68|1065.93|1064.18|1064.43|1062.93|4
1634219400000|2021-10-14 13:50:00|1065.43|1063.43|1065.68|1063.43|1065.93|1063.93|1065.43|1063.43|5
1634219700000|2021-10-14 13:55:00|1065.43|1063.68|1065.43|1064.43|1065.43|1064.43|1065.43|1063.43|7
1634220000000|2021-10-14 14:00:00|1065.68|1064.18|1066.18|1064.18|1066.18|1064.68|1065.43|1063.93|15
1634220300000|2021-10-14 14:05:00|1065.93|1064.43|1064.18|1063.43|1065.93|1064.43|1064.18|1063.43|9
1634220600000|2021-10-14 14:10:00|1063.93|1062.68|1065.68|1064.43|1066.18|1064.43|1063.68|1062.68|10
1634220900000|2021-10-14 14:15:00|1065.93|1063.18|1067.55|1066.05|1067.55|1066.05|1064.18|1063.18|31
1634221200000|2021-10-14 14:20:00|1067.6|1066.1|1067.5|1066|1067.92|1066.42|1067.43|1065.93|0
1634221500000|2021-10-14 14:25:00|1067.52|1066.02|1066.72|1065.22|1067.61|1066.11|1066.61|1065.11|509
1634221800000|2021-10-14 14:30:00|1066.7|1065.2|1066.61|1065.11|1067.21|1065.71|1066.56|1065.06|0
1634222100000|2021-10-14 14:35:00|1066.63|1065.13|1066.72|1065.22|1066.93|1065.43|1066.45|1064.95|0
1634222400000|2021-10-14 14:40:00|1066.74|1065.24|1066.58|1065.08|1066.96|1065.46|1066.35|1064.85|0
1634222700000|2021-10-14 14:45:00|1066.56|1065.06|1066.99|1065.49|1067.03|1065.53|1066.56|1065.06|0
1634223000000|2021-10-14 14:50:00|1067.01|1065.51|1067.15|1065.65|1067.38|1065.88|1067.01|1065.51|0
1634223300000|2021-10-14 14:55:00|1067.17|1065.67|1067.24|1065.74|1067.48|1065.98|1067.03|1065.53|0
1634223600000|2021-10-14 15:00:00|1067.15|1065.65|1066.49|1064.99|1067.15|1065.65|1066.49|1064.99|0
1634223900000|2021-10-14 15:05:00|1066.51|1065.01|1066.86|1065.36|1066.95|1065.45|1066.43|1064.93|0
1634224200000|2021-10-14 15:10:00|1066.87|1065.37|1066.85|1065.35|1067.1|1065.6|1066.68|1065.18|57
1634224500000|2021-10-14 15:15:00|1066.87|1065.37|1067.41|1065.91|1067.52|1066.02|1066.83|1065.33|0
1634224800000|2021-10-14 15:20:00|1067.39|1065.89|1067.63|1066.13|1068|1066.5|1067.29|1065.79|0
1634225100000|2021-10-14 15:25:00|1067.55|1066.05|1067.79|1066.29|1068.04|1066.54|1067.53|1066.03|0
1634225400000|2021-10-14 15:30:00|1067.87|1066.37|1067.63|1066.13|1068.24|1066.74|1067.63|1066.13|0
1634225700000|2021-10-14 15:35:00|1067.55|1066.05|1068.21|1066.71|1068.3|1066.8|1067.54|1066.04|0
1634226000000|2021-10-14 15:40:00|1068.3|1066.8|1068.7|1067.2|1068.7|1067.2|1068.21|1066.71|0
1634226300000|2021-10-14 15:45:00|1068.71|1067.21|1068.85|1067.35|1068.98|1067.48|1068.57|1067.07|0
1634226600000|2021-10-14 15:50:00|1068.87|1067.37|1068.49|1066.99|1069.01|1067.51|1068.32|1066.82|0
1634226900000|2021-10-14 15:55:00|1068.51|1067.01|1069.09|1067.59|1069.1|1067.6|1068.38|1066.88|0
1634227200000|2021-10-14 16:00:00|1069.07|1067.57|1069.18|1067.68|1069.21|1067.71|1068.96|1067.46|0
1634227500000|2021-10-14 16:05:00|1069.19|1067.69|1069.05|1067.55|1069.23|1067.73|1068.88|1067.38|0
1634227800000|2021-10-14 16:10:00|1069.04|1067.54|1069.46|1067.96|1069.46|1067.96|1068.99|1067.49|0
1634228100000|2021-10-14 16:15:00|1069.44|1067.94|1069.18|1067.68|1069.53|1068.03|1069.07|1067.57|0
1634228400000|2021-10-14 16:20:00|1069.19|1067.69|1069.02|1067.52|1069.28|1067.78|1068.88|1067.38|0
1634228700000|2021-10-14 16:25:00|1069|1067.5|1069.03|1067.53|1069.32|1067.82|1069|1067.5|0
1634229000000|2021-10-14 16:30:00|1069.05|1067.55|1069.21|1067.71|1069.26|1067.76|1068.89|1067.39|0
1634229300000|2021-10-14 16:35:00|1069.19|1067.69|1069.19|1067.69|1069.3|1067.8|1069.02|1067.52|0
1634229600000|2021-10-14 16:40:00|1069.18|1067.68|1068.9|1067.4|1069.26|1067.76|1068.86|1067.36|0
1634229900000|2021-10-14 16:45:00|1068.88|1067.38|1069.13|1067.63|1069.14|1067.64|1068.78|1067.28|0
1634230200000|2021-10-14 16:50:00|1069.11|1067.61|1069.19|1067.69|1069.19|1067.69|1068.98|1067.48|0
1634230500000|2021-10-14 16:55:00|1069.18|1067.68|1069.35|1067.85|1069.35|1067.85|1069.02|1067.52|0
1634230800000|2021-10-14 17:00:00|1069.37|1067.87|1068.42|1066.92|1069.46|1067.96|1068.42|1066.92|0
1634231100000|2021-10-14 17:05:00|1068.44|1066.94|1068.32|1066.82|1068.62|1067.12|1068.28|1066.78|0
1634231400000|2021-10-14 17:10:00|1068.41|1066.91|1068.37|1066.87|1068.56|1067.06|1068.28|1066.78|0
1634231700000|2021-10-14 17:15:00|1068.38|1066.88|1068.37|1066.87|1068.53|1067.03|1068.23|1066.73|0
1634232000000|2021-10-14 17:20:00|1068.39|1066.89|1068.25|1066.75|1068.5|1067|1068.21|1066.71|0
1634232300000|2021-10-14 17:25:00|1068.27|1066.77|1068.29|1066.79|1068.39|1066.89|1068.13|1066.63|0
1634232600000|2021-10-14 17:30:00|1068.31|1066.81|1068.76|1067.26|1068.85|1067.35|1068.31|1066.81|0
1634232900000|2021-10-14 17:35:00|1068.85|1067.35|1069.13|1067.63|1069.27|1067.77|1068.74|1067.24|0
1634233200000|2021-10-14 17:40:00|1069.11|1067.61|1069.22|1067.72|1069.31|1067.81|1069.08|1067.58|0
1634233500000|2021-10-14 17:45:00|1069.2|1067.7|1069.52|1068.02|1069.52|1068.02|1069.08|1067.58|0
1634233800000|2021-10-14 17:50:00|1069.54|1068.04|1069.29|1067.79|1069.63|1068.13|1069.22|1067.72|0
1634234100000|2021-10-14 17:55:00|1069.28|1067.78|1069.38|1067.88|1069.66|1068.16|1069.28|1067.78|0
1634234400000|2021-10-14 18:00:00|1069.37|1067.87|1069.2|1067.7|1069.42|1067.92|1069.08|1067.58|0
1634234700000|2021-10-14 18:05:00|1069.21|1067.71|1069.08|1067.58|1069.24|1067.74|1069.01|1067.51|0
1634235000000|2021-10-14 18:10:00|1069.06|1067.56|1069.43|1067.93|1069.45|1067.95|1069.06|1067.56|0
1634235300000|2021-10-14 18:15:00|1069.34|1067.84|1069.48|1067.98|1069.59|1068.09|1069.33|1067.83|0
1634235600000|2021-10-14 18:20:00|1069.46|1067.96|1069.71|1068.21|1069.75|1068.25|1069.34|1067.84|0
1634235900000|2021-10-14 18:25:00|1069.69|1068.19|1069.95|1068.45|1069.95|1068.45|1069.59|1068.09|0
1634236200000|2021-10-14 18:30:00|1069.94|1068.44|1069.78|1068.28|1069.95|1068.45|1069.62|1068.12|0
1634236500000|2021-10-14 18:35:00|1069.8|1068.3|1070.08|1068.58|1070.18|1068.68|1069.67|1068.17|0
1634236800000|2021-10-14 18:40:00|1070.06|1068.56|1069.85|1068.35|1070.06|1068.56|1069.69|1068.19|0
1634237100000|2021-10-14 18:45:00|1069.86|1068.36|1069.88|1068.38|1069.9|1068.4|1069.72|1068.22|0
1634237400000|2021-10-14 18:50:00|1069.9|1068.4|1069.85|1068.35|1069.97|1068.47|1069.78|1068.28|0
1634237700000|2021-10-14 18:55:00|1069.83|1068.33|1070.02|1068.52|1070.06|1068.56|1069.81|1068.31|0
1634238000000|2021-10-14 19:00:00|1070.04|1068.54|1069.73|1068.23|1070.04|1068.54|1069.45|1067.95|0
1634238300000|2021-10-14 19:05:00|1069.68|1068.18|1069.25|1067.75|1069.85|1068.35|1069.25|1067.75|0
1634238600000|2021-10-14 19:10:00|1069.23|1067.73|1069.37|1067.87|1069.37|1067.87|1069.04|1067.54|0
1634238900000|2021-10-14 19:15:00|1069.36|1067.86|1069.53|1068.03|1069.55|1068.05|1069.27|1067.77|0
1634239200000|2021-10-14 19:20:00|1069.51|1068.01|1069.11|1067.61|1069.7|1068.2|1069.11|1067.61|0
1634239500000|2021-10-14 19:25:00|1069.12|1067.62|1069.02|1067.52|1069.6|1068.1|1068.99|1067.49|0
1634239800000|2021-10-14 19:30:00|1069.01|1067.51|1069.01|1067.51|1069.2|1067.7|1068.76|1067.26|0
1634240100000|2021-10-14 19:35:00|1068.92|1067.42|1068.57|1067.07|1069.02|1067.52|1068.34|1066.84|0
1634240400000|2021-10-14 19:40:00|1068.58|1067.08|1069.04|1067.54|1069.14|1067.64|1068.25|1066.75|0
1634240700000|2021-10-14 19:45:00|1069.12|1067.62|1069.38|1067.88|1069.5|1068|1068.82|1067.32|0
1634241000000|2021-10-14 19:50:00|1069.47|1067.97|1069.84|1068.34|1070.09|1068.59|1069.05|1067.55|0
1634241300000|2021-10-14 19:55:00|1069.83|1068.33|1069.75|1068.25|1069.87|1068.37|1069.02|1067.52|0
1634241600000|2021-10-14 20:00:00|1069.77|1068.27|1069.41|1067.91|1069.77|1068.27|1069.31|1067.81|0
1634241900000|2021-10-14 20:05:00|1069.42|1067.92|1069.6|1068.1|1069.71|1068.21|1069.41|1067.91|0
1634242200000|2021-10-14 20:10:00|1069.61|1068.11|1069.9|1068.4|1069.96|1068.46|1069.61|1068.11|0
1634242500000|2021-10-14 20:15:00|1069.91|1068.41|1070.6|1069.1|1070.64|1069.14|1069.9|1068.4|0
1634242800000|2021-10-14 20:20:00|1070.59|1069.09|1071.15|1069.65|1071.2|1069.7|1070.56|1069.06|0
1634243100000|2021-10-14 20:25:00|1071.14|1069.64|1070.75|1069.25|1071.14|1069.64|1070.75|1069.25|0
1634243400000|2021-10-14 20:30:00|1070.76|1069.26|1070.85|1069.35|1070.9|1069.4|1070.75|1069.25|0
1634243700000|2021-10-14 20:35:00|1070.79|1069.29|1070.85|1069.35|1070.9|1069.4|1070.75|1069.25|0
1634244000000|2021-10-14 20:40:00|1070.86|1069.36|1070.85|1069.35|1070.9|1069.4|1070.75|1069.25|0
1634244300000|2021-10-14 20:45:00|1070.79|1069.29|1070.75|1069.25|1070.9|1069.4|1070.75|1069.25|0
1634244600000|2021-10-14 20:50:00|1070.76|1069.26|1070.79|1069.29|1070.94|1069.44|1070.76|1069.26|0
1634244900000|2021-10-14 20:55:00|1070.78|1069.28|1070.85|1069.35|1070.88|1069.38|1070.75|1069.25|0
1634245200000|2021-10-14 21:00:00|1070.82|1069.32|1070.78|1069.28|1070.82|1069.32|1070.76|1069.26|0
1634245500000|2021-10-14 21:05:00|1070.76|1069.26|1070.75|1069.25|1070.78|1069.28|1070.75|1069.25|0
1634246100000|2021-10-14 21:15:00|1070.73|1069.23|1070.75|1069.25|1070.75|1069.25|1070.71|1069.21|0
1634246400000|2021-10-14 21:20:00|1070.8|1069.3|1070.78|1069.28|1070.82|1069.32|1070.76|1069.26|0
1634246700000|2021-10-14 21:25:00|1070.73|1069.23|1070.73|1069.23|1070.76|1069.26|1070.69|1069.19|0
1634247000000|2021-10-14 21:30:00|1070.76|1069.26|1070.76|1069.26|1070.76|1069.26|1070.69|1069.19|0
1634247300000|2021-10-14 21:35:00|1070.75|1069.25|1070.73|1069.23|1070.78|1069.28|1070.73|1069.23|0
1634247600000|2021-10-14 21:40:00|1070.71|1069.21|1070.82|1069.32|1070.87|1069.37|1070.71|1069.21|0
1634247900000|2021-10-14 21:45:00|1070.78|1069.28|1070.8|1069.3|1070.83|1069.33|1070.78|1069.28|0
1634248200000|2021-10-14 21:50:00|1070.82|1069.32|1070.78|1069.28|1070.83|1069.33|1070.78|1069.28|0
1634248500000|2021-10-14 21:55:00|1070.76|1069.26|1070.71|1069.21|1070.78|1069.28|1070.64|1069.14|0
1634248800000|2021-10-14 22:00:00|1070.66|1069.16|1070.45|1068.95|1070.66|1069.16|1070.18|1068.68|0
1634249100000|2021-10-14 22:05:00|1070.46|1068.96|1070.35|1068.85|1070.5|1069|1070.3|1068.8|0
1634249400000|2021-10-14 22:10:00|1070.37|1068.87|1070.79|1069.29|1070.9|1069.4|1070.35|1068.85|0
1634249700000|2021-10-14 22:15:00|1070.8|1069.3|1070.79|1069.29|1070.85|1069.35|1070.6|1069.1|0
1634250000000|2021-10-14 22:20:00|1070.8|1069.3|1070.71|1069.21|1070.85|1069.35|1070.71|1069.21|0
1634250300000|2021-10-14 22:25:00|1070.7|1069.2|1070.85|1069.35|1070.85|1069.35|1070.6|1069.1|0
1634250600000|2021-10-14 22:30:00|1070.86|1069.36|1070.79|1069.29|1070.9|1069.4|1070.75|1069.25|0
1634250900000|2021-10-14 22:35:00|1070.8|1069.3|1070.71|1069.21|1070.85|1069.35|1070.6|1069.1|0
1634251200000|2021-10-14 22:40:00|1070.72|1069.22|1070.75|1069.25|1070.79|1069.29|1070.71|1069.21|0
1634251500000|2021-10-14 22:45:00|1070.74|1069.24|1070.6|1069.1|1070.74|1069.24|1070.56|1069.06|0
1634251800000|2021-10-14 22:50:00|1070.59|1069.09|1071.15|1069.65|1071.2|1069.7|1070.56|1069.06|0
1634252100000|2021-10-14 22:55:00|1071.16|1069.66|1071|1069.5|1071.17|1069.67|1070.94|1069.44|0
1634252400000|2021-10-14 23:00:00|1071.01|1069.51|1070.94|1069.44|1071.05|1069.55|1070.9|1069.4|0
1634252700000|2021-10-14 23:05:00|1070.95|1069.45|1071.09|1069.59|1071.15|1069.65|1070.94|1069.44|0
1634253000000|2021-10-14 23:10:00|1071.08|1069.58|1071.05|1069.55|1071.09|1069.59|1070.9|1069.4|0
1634253300000|2021-10-14 23:15:00|1071.04|1069.54|1071.05|1069.55|1071.15|1069.65|1070.94|1069.44|0
1634253600000|2021-10-14 23:20:00|1071.06|1069.56|1071.24|1069.74|1071.34|1069.84|1071.05|1069.55|0
1634253900000|2021-10-14 23:25:00|1071.26|1069.76|1071.15|1069.65|1071.32|1069.82|1071.15|1069.65|0
1634254200000|2021-10-14 23:30:00|1071.16|1069.66|1071.05|1069.55|1071.2|1069.7|1070.94|1069.44|0
1634254500000|2021-10-14 23:35:00|1071.04|1069.54|1071.09|1069.59|1071.15|1069.65|1071|1069.5|0
1634254800000|2021-10-14 23:40:00|1071.08|1069.58|1071.03|1069.53|1071.09|1069.59|1070.94|1069.44|0
1634255100000|2021-10-14 23:45:00|1071.02|1069.52|1071.09|1069.59|1071.15|1069.65|1070.94|1069.44|0
1634255400000|2021-10-14 23:50:00|1071.08|1069.58|1071|1069.5|1071.09|1069.59|1070.9|1069.4|0
1634255700000|2021-10-14 23:55:00|1071.01|1069.51|1071|1069.5|1071.15|1069.65|1070.94|1069.44|0
1634256000000|2021-10-15 00:00:00|1070.99|1069.49|1070.35|1068.85|1071|1069.5|1070.35|1068.85|0
1634256300000|2021-10-15 00:05:00|1070.37|1068.87|1070.32|1068.82|1070.41|1068.91|1069.9|1068.4|0
1634256600000|2021-10-15 00:10:00|1070.31|1068.81|1069.88|1068.38|1070.57|1069.07|1069.82|1068.32|0
1634256900000|2021-10-15 00:15:00|1069.87|1068.37|1069.81|1068.31|1070.16|1068.66|1069.61|1068.11|0
1634257200000|2021-10-15 00:20:00|1069.77|1068.27|1069.37|1067.87|1070.02|1068.52|1069.14|1067.64|0
1634257500000|2021-10-15 00:25:00|1069.38|1067.88|1069.16|1067.66|1069.47|1067.97|1068.94|1067.44|0
1634257800000|2021-10-15 00:30:00|1069.15|1067.65|1069.16|1067.66|1069.47|1067.97|1069.05|1067.55|0
1634258100000|2021-10-15 00:35:00|1069.15|1067.65|1069.14|1067.64|1069.24|1067.74|1068.82|1067.32|0
1634258400000|2021-10-15 00:40:00|1069.15|1067.65|1069.8|1068.3|1069.81|1068.31|1069.15|1067.65|0
1634258700000|2021-10-15 00:45:00|1069.79|1068.29|1069.63|1068.13|1069.91|1068.41|1069.41|1067.91|0
1634259000000|2021-10-15 00:50:00|1069.64|1068.14|1069.71|1068.21|1069.91|1068.41|1069.59|1068.09|0
1634259300000|2021-10-15 00:55:00|1069.7|1068.2|1069.96|1068.46|1069.96|1068.46|1069.58|1068.08|0
1634259600000|2021-10-15 01:00:00|1069.95|1068.45|1069.45|1067.95|1070.25|1068.75|1069.3|1067.8|0
1634259900000|2021-10-15 01:05:00|1069.39|1067.89|1068.9|1067.4|1069.46|1067.96|1068.83|1067.33|0
1634260200000|2021-10-15 01:10:00|1068.91|1067.41|1068.91|1067.41|1069.01|1067.51|1068.57|1067.07|0
1634260500000|2021-10-15 01:15:00|1068.92|1067.42|1069.15|1067.65|1069.36|1067.86|1068.82|1067.32|0
1634260800000|2021-10-15 01:20:00|1069.14|1067.64|1068.45|1066.95|1069.15|1067.65|1068.41|1066.91|0
1634261100000|2021-10-15 01:25:00|1068.47|1066.97|1069|1067.5|1069|1067.5|1068.3|1066.8|0
1634261400000|2021-10-15 01:30:00|1068.98|1067.48|1068.64|1067.14|1069.07|1067.57|1068.53|1067.03|0
1634261700000|2021-10-15 01:35:00|1068.62|1067.12|1069.3|1067.8|1069.41|1067.91|1068.53|1067.03|0
1634262000000|2021-10-15 01:40:00|1069.33|1067.83|1069.22|1067.72|1069.4|1067.9|1069.01|1067.51|0
1634262300000|2021-10-15 01:45:00|1069.24|1067.74|1069.3|1067.8|1069.3|1067.8|1069.06|1067.56|0
1634262600000|2021-10-15 01:50:00|1069.29|1067.79|1070.08|1068.58|1070.13|1068.63|1069.09|1067.59|0
1634262900000|2021-10-15 01:55:00|1070.07|1068.57|1070.26|1068.76|1070.28|1068.78|1069.86|1068.36|0
1634263200000|2021-10-15 02:00:00|1070.27|1068.77|1070.23|1068.73|1070.61|1069.11|1070.16|1068.66|0
1634263500000|2021-10-15 02:05:00|1070.25|1068.75|1070.5|1069|1070.5|1069|1070.08|1068.58|0
1634263800000|2021-10-15 02:10:00|1070.6|1069.1|1070.39|1068.89|1070.72|1069.22|1070.39|1068.89|0
1634264100000|2021-10-15 02:15:00|1070.4|1068.9|1071.44|1069.94|1071.54|1070.04|1070.39|1068.89|0
1634264400000|2021-10-15 02:20:00|1071.48|1069.98|1071.76|1070.26|1072.1|1070.6|1071.32|1069.82|0
1634264700000|2021-10-15 02:25:00|1071.75|1070.25|1071.44|1069.94|1071.76|1070.26|1071.33|1069.83|0
1634265000000|2021-10-15 02:30:00|1071.46|1069.96|1071.54|1070.04|1071.64|1070.14|1071.33|1069.83|0
1634265300000|2021-10-15 02:35:00|1071.55|1070.05|1071.27|1069.77|1071.55|1070.05|1071.22|1069.72|0
1634265600000|2021-10-15 02:40:00|1071.29|1069.79|1071.29|1069.79|1071.47|1069.97|1071.07|1069.57|0
1634265900000|2021-10-15 02:45:00|1071.31|1069.81|1071.54|1070.04|1071.59|1070.09|1071.17|1069.67|0
1634266200000|2021-10-15 02:50:00|1071.55|1070.05|1071.14|1069.64|1071.55|1070.05|1071.14|1069.64|0
1634266500000|2021-10-15 02:55:00|1071.15|1069.65|1071.52|1070.02|1071.68|1070.18|1071.08|1069.58|0
1634266800000|2021-10-15 03:00:00|1071.54|1070.04|1071.26|1069.76|1071.68|1070.18|1071.13|1069.63|0
1634267100000|2021-10-15 03:05:00|1071.31|1069.81|1071.33|1069.83|1071.38|1069.88|1071.11|1069.61|0
1634267400000|2021-10-15 03:10:00|1071.34|1069.84|1071.43|1069.93|1071.44|1069.94|1071.27|1069.77|0
1634267700000|2021-10-15 03:15:00|1071.45|1069.95|1071.31|1069.81|1071.53|1070.03|1071.25|1069.75|0
1634268000000|2021-10-15 03:20:00|1071.29|1069.79|1071.54|1070.04|1071.54|1070.04|1071.21|1069.71|0
1634268300000|2021-10-15 03:25:00|1071.53|1070.03|1071.37|1069.87|1071.64|1070.14|1071.32|1069.82|0
1634268600000|2021-10-15 03:30:00|1071.35|1069.85|1071.54|1070.04|1071.54|1070.04|1071.33|1069.83|0
1634268900000|2021-10-15 03:35:00|1071.5|1070|1071.44|1069.94|1071.64|1070.14|1071.44|1069.94|0
1634269200000|2021-10-15 03:40:00|1071.45|1069.95|1071.32|1069.82|1071.54|1070.04|1071.32|1069.82|0
1634269500000|2021-10-15 03:45:00|1071.33|1069.83|1071.33|1069.83|1071.63|1070.13|1071.32|1069.82|0
1634269800000|2021-10-15 03:50:00|1071.38|1069.88|1071.49|1069.99|1071.55|1070.05|1071.23|1069.73|0
1634270100000|2021-10-15 03:55:00|1071.5|1070|1071.6|1070.1|1071.66|1070.16|1071.44|1069.94|0
1634270400000|2021-10-15 04:00:00|1071.61|1070.11|1071.24|1069.74|1071.9|1070.4|1071.24|1069.74|0
1634270700000|2021-10-15 04:05:00|1071.25|1069.75|1071.23|1069.73|1071.34|1069.84|1071.23|1069.73|0
1634271000000|2021-10-15 04:10:00|1071.24|1069.74|1071.4|1069.9|1071.44|1069.94|1071.24|1069.74|0
1634271300000|2021-10-15 04:15:00|1071.41|1069.91|1071.69|1070.19|1071.79|1070.29|1071.35|1069.85|0
1634271600000|2021-10-15 04:20:00|1071.68|1070.18|1071.78|1070.28|1071.83|1070.33|1071.56|1070.06|0
1634271900000|2021-10-15 04:25:00|1071.77|1070.27|1071.87|1070.37|1071.87|1070.37|1071.76|1070.26|0
1634272200000|2021-10-15 04:30:00|1071.84|1070.34|1072.13|1070.63|1072.14|1070.64|1071.77|1070.27|0
1634272500000|2021-10-15 04:35:00|1072.1|1070.6|1072.02|1070.52|1072.14|1070.64|1071.96|1070.46|0
1634272800000|2021-10-15 04:40:00|1072.04|1070.54|1072.14|1070.64|1072.14|1070.64|1072.02|1070.52|0
1634273100000|2021-10-15 04:45:00|1072.11|1070.61|1072.16|1070.66|1072.16|1070.66|1072.05|1070.55|0
1634273400000|2021-10-15 04:50:00|1072.15|1070.65|1071.88|1070.38|1072.16|1070.66|1071.83|1070.33|0
1634273700000|2021-10-15 04:55:00|1071.86|1070.36|1071.93|1070.43|1071.93|1070.43|1071.76|1070.26|0
1634274000000|2021-10-15 05:00:00|1071.94|1070.44|1072.07|1070.57|1072.14|1070.64|1071.94|1070.44|0
1634274300000|2021-10-15 05:05:00|1072.08|1070.58|1072|1070.5|1072.13|1070.63|1071.9|1070.4|0
1634274600000|2021-10-15 05:10:00|1072.01|1070.51|1072.03|1070.53|1072.12|1070.62|1071.88|1070.38|0
1634274900000|2021-10-15 05:15:00|1072.04|1070.54|1071.73|1070.23|1072.14|1070.64|1071.73|1070.23|0
1634275200000|2021-10-15 05:20:00|1071.74|1070.24|1071.98|1070.48|1072.04|1070.54|1071.62|1070.12|0
1634275500000|2021-10-15 05:25:00|1072|1070.5|1071.81|1070.31|1072.04|1070.54|1071.7|1070.2|0
1634275800000|2021-10-15 05:30:00|1071.82|1070.32|1071.7|1070.2|1071.82|1070.32|1071.7|1070.2|0
1634276100000|2021-10-15 05:35:00|1071.71|1070.21|1071.7|1070.2|1071.91|1070.41|1071.63|1070.13|0
1634276400000|2021-10-15 05:40:00|1071.74|1070.24|1071.72|1070.22|1071.81|1070.31|1071.65|1070.15|0
1634276700000|2021-10-15 05:45:00|1071.7|1070.2|1071.5|1070|1071.72|1070.22|1071.49|1069.99|0
1634277000000|2021-10-15 05:50:00|1071.51|1070.01|1071.73|1070.23|1071.73|1070.23|1071.51|1070.01|0
1634277300000|2021-10-15 05:55:00|1071.74|1070.24|1072.17|1070.67|1072.25|1070.75|1071.74|1070.24|0
1634277600000|2021-10-15 06:00:00|1072.23|1070.73|1072.65|1071.15|1072.7|1071.2|1071.84|1070.34|0
1634277900000|2021-10-15 06:05:00|1072.67|1071.17|1072.28|1070.78|1072.76|1071.26|1072.18|1070.68|0
1634278200000|2021-10-15 06:10:00|1072.25|1070.75|1071.89|1070.39|1072.25|1070.75|1071.53|1070.03|0
1634278500000|2021-10-15 06:15:00|1071.9|1070.4|1071.37|1069.87|1071.9|1070.4|1071.13|1069.63|0
1634278800000|2021-10-15 06:20:00|1071.35|1069.85|1071.11|1069.61|1071.35|1069.85|1070.74|1069.24|0
1634279100000|2021-10-15 06:25:00|1071.13|1069.63|1071.89|1070.39|1071.9|1070.4|1070.7|1069.2|0
1634279400000|2021-10-15 06:30:00|1071.9|1070.4|1071.28|1069.78|1072|1070.5|1071.27|1069.77|0
1634279700000|2021-10-15 06:35:00|1071.29|1069.79|1071.5|1070|1071.67|1070.17|1070.98|1069.48|0
1634280000000|2021-10-15 06:40:00|1071.51|1070.01|1071.58|1070.08|1071.62|1070.12|1071.09|1069.59|0
1634280300000|2021-10-15 06:45:00|1071.54|1070.04|1071.35|1069.85|1071.56|1070.06|1071.15|1069.65|0
1634280600000|2021-10-15 06:50:00|1071.36|1069.86|1071.57|1070.07|1071.62|1070.12|1071.3|1069.8|0
1634280900000|2021-10-15 06:55:00|1071.58|1070.08|1073.1|1071.6|1073.1|1071.6|1071.32|1069.82|0
1634281200000|2021-10-15 07:00:00|1073.14|1071.64|1071.34|1069.84|1073.19|1071.69|1070.93|1069.43|2
1634281500000|2021-10-15 07:05:00|1071.18|1069.68|1071.51|1070.01|1072.12|1070.62|1070.93|1069.43|4
1634281800000|2021-10-15 07:10:00|1071.48|1069.98|1066.68|1064.68|1071.51|1070.01|1065.43|1064.43|5
1634282100000|2021-10-15 07:15:00|1066.43|1064.93|1064.68|1063.43|1066.43|1064.93|1064.68|1063.43|4
1634282400000|2021-10-15 07:20:00|1064.43|1063.18|1062.43|1060.93|1064.43|1063.43|1062.18|1060.93|119
1634282700000|2021-10-15 07:25:00|1062.68|1061.18|1062.43|1061.43|1063.68|1061.43|1062.43|1061.18|1
1634283000000|2021-10-15 07:30:00|1061.68|1061.18|1063.43|1061.68|1063.43|1061.68|1061.68|1060.93|3
1634283300000|2021-10-15 07:35:00|1063.93|1061.93|1062.93|1061.18|1063.93|1062.18|1062.93|1061.18|9
1634283600000|2021-10-15 07:40:00|1062.68|1061.43|1062.43|1061.18|1062.68|1061.93|1061.68|1060.43|14
1634283900000|2021-10-15 07:45:00|1062.18|1060.68|1062.93|1061.43|1062.93|1061.43|1061.93|1060.68|12
1634284200000|2021-10-15 07:50:00|1062.68|1061.68|1062.43|1060.68|1062.93|1061.68|1062.43|1060.68|23
1634284500000|2021-10-15 07:55:00|1062.18|1060.93|1061.68|1060.93|1062.68|1061.43|1061.68|1060.93|18
1634284800000|2021-10-15 08:00:00|1061.43|1060.68|1063.18|1062.18|1063.43|1062.18|1060.93|1060.18|12
1634285100000|2021-10-15 08:05:00|1062.93|1061.68|1062.18|1061.18|1062.93|1061.68|1061.93|1061.18|14
1634285400000|2021-10-15 08:10:00|1062.43|1061.43|1063.43|1062.43|1063.68|1062.43|1062.43|1061.43|2
1634285700000|2021-10-15 08:15:00|1063.18|1062.18|1063.43|1062.18|1063.43|1062.43|1062.93|1062.18|24
1634286000000|2021-10-15 08:20:00|1063.18|1061.93|1062.93|1061.68|1063.68|1062.18|1062.18|1061.43|13
1634286300000|2021-10-15 08:25:00|1062.68|1061.43|1062.18|1061.18|1062.68|1061.43|1062.18|1060.93|16
1634286600000|2021-10-15 08:30:00|1062.68|1061.43|1062.93|1061.43|1062.93|1062.18|1062.18|1061.18|7
1634286900000|2021-10-15 08:35:00|1062.68|1061.93|1062.68|1061.18|1062.68|1062.18|1062.68|1061.18|6
1634287200000|2021-10-15 08:40:00|1062.18|1061.68|1062.68|1061.18|1062.93|1061.93|1061.93|1060.93|7
1634287500000|2021-10-15 08:45:00|1062.93|1060.93|1063.93|1062.68|1063.93|1063.18|1062.43|1060.93|5
1634287800000|2021-10-15 08:50:00|1063.68|1061.43|1063.43|1061.93|1063.68|1061.93|1063.43|1061.43|8
1634288100000|2021-10-15 08:55:00|1063.18|1062.18|1062.68|1061.68|1063.43|1062.68|1062.68|1061.68|12
1634288400000|2021-10-15 09:00:00|1062.43|1061.43|1062.68|1061.93|1063.18|1061.93|1062.43|1061.43|14
1634288700000|2021-10-15 09:05:00|1062.43|1061.68|1062.5|1061.5|1062.5|1061.68|1062.18|1061.43|3
1634289000000|2021-10-15 09:10:00|1062.25|1061.25|1062|1060.75|1062.5|1061.75|1062|1060.75|17
1634289300000|2021-10-15 09:15:00|1062.25|1061|1062.25|1061.25|1062.25|1061.25|1062.25|1061|4
1634289600000|2021-10-15 09:20:00|1062|1061|1061.75|1061|1062.25|1061.5|1061.75|1061|15
1634289900000|2021-10-15 09:25:00|1062||1062.25||1062.25||1061.75||603
1634290200000|2021-10-15 09:30:00|1063.25|1061.25|1062.75|1061.25|1063.25|1061.5|1062.75|1061.25|6
1634290500000|2021-10-15 09:35:00|1062.5|1061.5|1063|1061.25|1063|1061.75|1062.5|1061.25|7
1634290800000|2021-10-15 09:40:00|1063.25|1061.5|1063.25|1062|1063.25|1062|1063|1061.5|0
1634291100000|2021-10-15 09:45:00|1063.5||1063||1063.5||1062.75||2
1634291400000|2021-10-15 09:50:00|1063.25|1061.75|1062.25|1061.25|1063.25|1061.75|1062.25|1061.25|16
1634291700000|2021-10-15 09:55:00|1062.5|1061.5|1063|1062|1063.25|1062|1062.25|1061.5|2
1634292000000|2021-10-15 10:00:00|1063.25|1062.25|1063.5|1062|1063.5|1062.25|1062.75|1062|16
1634292300000|2021-10-15 10:05:00|1063.25|1061.75|1063.25|1062|1063.25|1062|1062.25|1061|2
1634292600000|2021-10-15 10:10:00|1063|1061.5|1063|1062|1063.25|1062|1062.75|1061.5|1
1634292900000|2021-10-15 10:15:00|1063.25|1062.25|1063|1061.75|1063.5|1062.25|1062.5|1061.75|16
1634293200000|2021-10-15 10:20:00|1063.25||1063.25||1063.25||1062.5||2
1634293500000|2021-10-15 10:25:00|1063.75|1062|1063.5|1062|1063.75|1062|1062.5|1062|22
1634293800000|2021-10-15 10:30:00|1063.75|1062.25|1063.75|1062.75|1063.75|1062.75|1063.5|1061.75|1
1634294100000|2021-10-15 10:35:00|1063.5|1061.5|1063.5|1062|1063.5|1062|1063.5|1061.5|10
1634294400000|2021-10-15 10:40:00|1063.25||1063.25||1063.25||1063.25||0
1634294700000|2021-10-15 10:45:00|1063|1062.25|1064|1062.5|1064.25|1062.5|1063|1062.25|2
1634295000000|2021-10-15 10:50:00|1063.75|1062.25|1063.25|1062.25|1064|1062.25|1063.25|1062.25|1
1634295300000|2021-10-15 10:55:00|1063||1063||1063.5||1063||20
1634295600000|2021-10-15 11:00:00|1063.5|1062|1062.25|1061|1063.5|1062.25|1062.25|1061|16
1634295900000|2021-10-15 11:05:00|1062|1060.25|1061.25|1060.5|1062.25|1060.5|1061|1060.25|17
1634296200000|2021-10-15 11:10:00|1061|1060.25|1061.25|1060|1061.25|1060.25|1061|1060|4
1634296500000|2021-10-15 11:15:00|1061|1060.25|1060.75|1059.25|1061|1060.25|1060.5|1059|10
1634296800000|2021-10-15 11:20:00|1060.5|1060|1061|1060|1061|1060.25|1060.5|1059.25|4
1634297100000|2021-10-15 11:25:00|1060.75|1059.75|1060.75|1059.75|1061|1059.75|1060.5|1059.75|7
1634297400000|2021-10-15 11:30:00|1060.5|1058.5|1059.75|1059|1060.5|1059|1059.75|1058.5|8
1634297700000|2021-10-15 11:35:00|1059.5|1058.75|1059.5|1058.5|1059.5|1058.75|1059.5|1058.5|5
1634298000000|2021-10-15 11:40:00|1059.26|1058.26|1059.01|1058.26|1059.26|1058.51|1058.76|1058.01|6
1634298300000|2021-10-15 11:45:00|1059.51|1058.51|1059.01|1058.01|1059.51|1058.76|1059.01|1057.76|14
1634298600000|2021-10-15 11:50:00|1060.01|1058.26|1060.01|1058.76|1060.01|1058.76|1060.01|1058.26|7
1634298900000|2021-10-15 11:55:00|1059.76|1059.01|1060.01|1058.51|1060.01|1059.01|1059.76|1058.01|10
1634299200000|2021-10-15 12:00:00|1060.26|1059.01|1060.26|1059.01|1060.26|1059.01|1060.01|1058.76|1
1634299500000|2021-10-15 12:05:00|1060.01|1058.76|1060.26|1059.01|1060.26|1059.01|1060.01|1058.76|0
1634299800000|2021-10-15 12:10:00|1060.01||1060.51||1060.51||1060.01||3
1634300100000|2021-10-15 12:15:00|1060.26|1059.26|1060.01|1059.26|1060.26|1059.26|1060.01|1059.26|3
1634300400000|2021-10-15 12:20:00|1060.51||1060.51||1060.76||1060.01||11
1634300700000|2021-10-15 12:25:00|1061.01|1059.51|1060.76|1059.76|1061.26|1060.26|1060.51|1059.51|15
1634301000000|2021-10-15 12:30:00|1060.51|1059.01|1061.26|1059.76|1061.26|1059.76|1060.51|1059.01|4
1634301300000|2021-10-15 12:35:00|1061.51|1060.01|1061.76|1060.51|1061.76|1060.51|1061.51|1060.01|0
1634301600000|2021-10-15 12:40:00|1062.26|1060.76|1062.01|1061.26|1062.51|1061.26|1062.01|1060.76|1
1634301900000|2021-10-15 12:45:00|1062.26|1061.51|1062.01|1061.01|1062.51|1061.51|1062.01|1061.01|3
1634302200000|2021-10-15 12:50:00|1061.76|1060.76|1062.01|1060.76|1062.01|1060.76|1061.51|1060.76|0
1634302500000|2021-10-15 12:55:00|1061.26|1060.26|1061.26|1060.26|1061.26|1060.26|1061.26|1060.26|3
1634302800000|2021-10-15 13:00:00|1061.01|1060.51|1061.26|1060.51|1061.51|1060.51|1061.01|1060.51|1
1634303100000|2021-10-15 13:05:00|1061.51|1060.26|1061.26|1060.51|1061.51|1060.51|1061.26|1060.26|9
1634303400000|2021-10-15 13:10:00|1061.51|1061.01|1061.76|1060.51|1061.76|1061.01|1061.26|1060.51|9
1634303700000|2021-10-15 13:15:00|1061.51||1061.51||1061.51||1061.51||1
1634304000000|2021-10-15 13:20:00|1061.76|1060.76|1061.51|1060.76|1061.76|1060.76|1061.51|1060.76|5
1634304300000|2021-10-15 13:25:00|||||||||2
1634304600000|2021-10-15 13:30:00|1062.26|1060.51|1061.01|1060.01|1062.26|1060.51|1061.01|1059.76|12
1634304900000|2021-10-15 13:35:00|1061.26|1060.26|1061.26|1060.51|1061.76|1060.51|1061.01|1060.26|0
1634305200000|2021-10-15 13:40:00|1061.01|1060.26|1062.51|1061.51|1062.51|1061.51|1061.01|1060.26|7
1634305500000|2021-10-15 13:45:00|1062.26|1061.26|1062.01|1061.01|1062.26|1061.26|1061.76|1060.76|4
1634305800000|2021-10-15 13:50:00|1062.26|1060.76|1062.76|1061.76|1062.76|1061.76|1062.01|1060.76|6
1634306100000|2021-10-15 13:55:00|1063.01|1062.01|1064.01|1062.76|1064.01|1062.76|1062.76|1062.01|23
1634306400000|2021-10-15 14:00:00|1063.76|1062.51|1062.76|1061.76|1064.01|1062.51|1062.76|1061.76|6
1634306700000|2021-10-15 14:05:00|1062.51|1061.51|1063.26|1062.01|1063.51|1062.01|1062.26|1061.26|25
1634307000000|2021-10-15 14:10:00|1063.31|1062.06|1062.81|1062.06|1063.81|1062.06|1062.81|1062.06|9
1634307300000|2021-10-15 14:15:00|1062.56|1061.81|1063.15|1061.65|1063.15|1061.81|1062.31|1061.56|81
1634307600000|2021-10-15 14:20:00|1063.13|1061.63|1062.96|1061.46|1063.33|1061.83|1062.96|1061.46|0
1634307900000|2021-10-15 14:25:00|1062.95|1061.45|1061.1|1059.6|1063.07|1061.57|1060.9|1059.4|293
1634308200000|2021-10-15 14:30:00|1061.08|1059.58|1062.37|1060.87|1062.44|1060.94|1061.08|1059.58|719
1634308500000|2021-10-15 14:35:00|1062.34|1060.84|1062.98|1061.48|1063.06|1061.56|1061.99|1060.49|0
1634308800000|2021-10-15 14:40:00|1063.02|1061.52|1063.12|1061.62|1063.21|1061.71|1062.72|1061.22|0
1634309100000|2021-10-15 14:45:00|1063.14|1061.64|1063.38|1061.88|1063.46|1061.96|1063.04|1061.54|0
1634309400000|2021-10-15 14:50:00|1063.36|1061.86|1063.21|1061.71|1063.85|1062.35|1063.21|1061.71|0
1634309700000|2021-10-15 14:55:00|1063.2|1061.7|1063.75|1062.25|1063.75|1062.25|1063.19|1061.69|0
1634310000000|2021-10-15 15:00:00|1063.77|1062.27|1063.61|1062.11|1064.16|1062.66|1063.58|1062.08|0
1634310300000|2021-10-15 15:05:00|1063.63|1062.13|1063.95|1062.45|1064.12|1062.62|1063.29|1061.79|0
1634310600000|2021-10-15 15:10:00|1063.97|1062.47|1063.75|1062.25|1064.13|1062.63|1063.58|1062.08|0
1634310900000|2021-10-15 15:15:00|1063.76|1062.26|1064.01|1062.51|1064.09|1062.59|1063.52|1062.02|0
1634311200000|2021-10-15 15:20:00|1063.99|1062.49|1063.98|1062.48|1064.24|1062.74|1063.64|1062.14|0
1634311500000|2021-10-15 15:25:00|1064.02|1062.52|1063.59|1062.09|1064.18|1062.68|1063.3|1061.8|0
1634311800000|2021-10-15 15:30:00|1063.5|1062|1063.63|1062.13|1063.9|1062.4|1063.47|1061.97|0
1634312100000|2021-10-15 15:35:00|1063.71|1062.21|1063.46|1061.96|1064|1062.5|1063.4|1061.9|0
1634312400000|2021-10-15 15:40:00|1063.45|1061.95|1062.9|1061.4|1063.59|1062.09|1062.88|1061.38|0
1634312700000|2021-10-15 15:45:00|1062.91|1061.41|1063.02|1061.52|1063.42|1061.92|1062.81|1061.31|0
1634313000000|2021-10-15 15:50:00|1063|1061.5|1062.74|1061.24|1063.05|1061.55|1062.39|1060.89|0
1634313300000|2021-10-15 15:55:00|1062.73|1061.23|1062.71|1061.21|1062.99|1061.49|1062.67|1061.17|0
1634313600000|2021-10-15 16:00:00|1062.69|1061.19|1063.09|1061.59|1063.19|1061.69|1062.69|1061.19|0
1634313900000|2021-10-15 16:05:00|1063.07|1061.57|1063.28|1061.78|1063.42|1061.92|1062.81|1061.31|0
1634314200000|2021-10-15 16:10:00|1063.29|1061.79|1063.37|1061.87|1063.4|1061.9|1063.21|1061.71|0
1634314500000|2021-10-15 16:15:00|1063.35|1061.85|1063.37|1061.87|1063.52|1062.02|1063.26|1061.76|0
1634314800000|2021-10-15 16:20:00|1063.35|1061.85|1062.95|1061.45|1063.35|1061.85|1062.73|1061.23|0
1634315100000|2021-10-15 16:25:00|1062.97|1061.47|1063.11|1061.61|1063.12|1061.62|1062.69|1061.19|0
1634315400000|2021-10-15 16:30:00|1063.12|1061.62|1062.93|1061.43|1063.26|1061.76|1062.91|1061.41|0
1634315700000|2021-10-15 16:35:00|1063.02|1061.52|1063.21|1061.71|1063.33|1061.83|1062.88|1061.38|0
1634316000000|2021-10-15 16:40:00|1063.23|1061.73|1063.75|1062.25|1063.76|1062.26|1063.19|1061.69|0
1634316300000|2021-10-15 16:45:00|1063.76|1062.26|1063.71|1062.21|1063.8|1062.3|1063.59|1062.09|0
1634316600000|2021-10-15 16:50:00|1063.73|1062.23|1063.85|1062.35|1063.89|1062.39|1063.61|1062.11|0
1634316900000|2021-10-15 16:55:00|1063.83|1062.33|1063.75|1062.25|1063.9|1062.4|1063.75|1062.25|0
1634317200000|2021-10-15 17:00:00|1063.73|1062.23|1063.54|1062.04|1063.85|1062.35|1063.4|1061.9|0
1634317500000|2021-10-15 17:05:00|1063.52|1062.02|1063.93|1062.43|1064.01|1062.51|1063.52|1062.02|0
1634317800000|2021-10-15 17:10:00|1063.89|1062.39|1063.55|1062.05|1063.99|1062.49|1063.55|1062.05|0
1634318100000|2021-10-15 17:15:00|1063.57|1062.07|1063.5|1062|1063.67|1062.17|1063.26|1061.76|0
1634318400000|2021-10-15 17:20:00|1063.52|1062.02|1063.49|1061.99|1063.55|1062.05|1063.4|1061.9|0
1634318700000|2021-10-15 17:25:00|1063.47|1061.97|1063.28|1061.78|1063.63|1062.13|1063.28|1061.78|0
1634319000000|2021-10-15 17:30:00|1063.3|1061.8|1063.84|1062.34|1063.84|1062.34|1063.3|1061.8|0
1634319300000|2021-10-15 17:35:00|1063.82|1062.32|1063.85|1062.35|1063.96|1062.46|1063.8|1062.3|0
1634319600000|2021-10-15 17:40:00|1063.84|1062.34|1063.77|1062.27|1063.85|1062.35|1063.61|1062.11|0
1634319900000|2021-10-15 17:45:00|1063.75|1062.25|1064.06|1062.56|1064.17|1062.67|1063.73|1062.23|0
1634320200000|2021-10-15 17:50:00|1064.15|1062.65|1064.17|1062.67|1064.29|1062.79|1064.06|1062.56|0
1634320500000|2021-10-15 17:55:00|1064.15|1062.65|1064.13|1062.63|1064.17|1062.67|1063.94|1062.44|0
1634320800000|2021-10-15 18:00:00|1064.22|1062.72|1064.78|1063.28|1064.86|1063.36|1064.22|1062.72|0
1634321100000|2021-10-15 18:05:00|1064.76|1063.26|1064.91|1063.41|1064.92|1063.42|1064.48|1062.98|0
1634321400000|2021-10-15 18:10:00|1064.9|1063.4|1064.9|1063.4|1065.04|1063.54|1064.79|1063.29|0
1634321700000|2021-10-15 18:15:00|1064.91|1063.41|1064.74|1063.24|1064.91|1063.41|1064.63|1063.13|0
1634322000000|2021-10-15 18:20:00|1064.75|1063.25|1064.88|1063.38|1064.89|1063.39|1064.63|1063.13|0
1634322300000|2021-10-15 18:25:00|1064.86|1063.36|1064.74|1063.24|1065.05|1063.55|1064.65|1063.15|0
1634322600000|2021-10-15 18:30:00|1064.75|1063.25|1064.54|1063.04|1064.86|1063.36|1064.44|1062.94|0
1634322900000|2021-10-15 18:35:00|1064.53|1063.03|1064.58|1063.08|1064.58|1063.08|1064.27|1062.77|0
1634323200000|2021-10-15 18:40:00|1064.56|1063.06|1064.32|1062.82|1064.56|1063.06|1064.18|1062.68|0
1634323500000|2021-10-15 18:45:00|1064.3|1062.8|1064.18|1062.68|1064.3|1062.8|1064.03|1062.53|0
1634323800000|2021-10-15 18:50:00|1064.16|1062.66|1064.25|1062.75|1064.37|1062.87|1064.03|1062.53|0
1634324100000|2021-10-15 18:55:00|1064.27|1062.77|1064.63|1063.13|1064.77|1063.27|1064.27|1062.77|0
1634324400000|2021-10-15 19:00:00|1064.62|1063.12|1063.99|1062.49|1064.77|1063.27|1063.99|1062.49|0
1634324700000|2021-10-15 19:05:00|1063.98|1062.48|1063.57|1062.07|1064.04|1062.54|1063.47|1061.97|0
1634325000000|2021-10-15 19:10:00|1063.49|1061.99|1064.03|1062.53|1064.13|1062.63|1063.47|1061.97|0
1634325300000|2021-10-15 19:15:00|1063.99|1062.49|1064.14|1062.64|1064.51|1063.01|1063.9|1062.4|0
1634325600000|2021-10-15 19:20:00|1064.12|1062.62|1064.06|1062.56|1064.12|1062.62|1063.81|1062.31|0
1634325900000|2021-10-15 19:25:00|1064.04|1062.54|1064.49|1062.99|1064.65|1063.15|1064.04|1062.54|0
1634326200000|2021-10-15 19:30:00|1064.47|1062.97|1064.3|1062.8|1064.47|1062.97|1063.92|1062.42|0
1634326500000|2021-10-15 19:35:00|1064.28|1062.78|1064.44|1062.94|1064.61|1063.11|1064.09|1062.59|0
1634326800000|2021-10-15 19:40:00|1064.43|1062.93|1064.55|1063.05|1064.61|1063.11|1064.23|1062.73|0
1634327100000|2021-10-15 19:45:00|1064.52|1063.02|1064.07|1062.57|1064.55|1063.05|1064.03|1062.53|0
1634327400000|2021-10-15 19:50:00|1064.11|1062.61|1064.33|1062.83|1064.59|1063.09|1063.91|1062.41|0
1634327700000|2021-10-15 19:55:00|1064.38|1062.88|1064.86|1063.36|1064.88|1063.38|1064.31|1062.81|0
1634328000000|2021-10-15 20:00:00|1064.98|1063.48|1065.08|1063.58|1065.38|1063.88|1064.69|1063.19|0
1634328300000|2021-10-15 20:05:00|1065.07|1063.57|1065.13|1063.63|1065.17|1063.67|1064.94|1063.44|0
1634328600000|2021-10-15 20:10:00|1065.14|1063.64|1065.02|1063.52|1065.17|1063.67|1065.02|1063.52|0
1634328900000|2021-10-15 20:15:00|1065.03|1063.53|1065.13|1063.63|1065.13|1063.63|1065.02|1063.52|0
1634329200000|2021-10-15 20:20:00|1065.12|1063.62|1065.13|1063.63|1065.17|1063.67|1065.08|1063.58|0
1634329500000|2021-10-15 20:25:00|1065.12|1063.62|1065.17|1063.67|1065.23|1063.73|1065.08|1063.58|0
1634329800000|2021-10-15 20:30:00|1065.16|1063.66|1065.23|1063.73|1065.27|1063.77|1065.08|1063.58|0
1634330100000|2021-10-15 20:35:00|1065.24|1063.74|1065.32|1063.82|1065.38|1063.88|1065.24|1063.74|0
1634330400000|2021-10-15 20:40:00|1065.33|1063.83|1065.42|1063.92|1065.42|1063.92|1065.33|1063.83|0
1634330700000|2021-10-15 20:45:00|1065.41|1063.91|1065.27|1063.77|1065.42|1063.92|1065.27|1063.77|0
1634331000000|2021-10-15 20:50:00|1065.28|1063.78|1065.17|1063.67|1065.38|1063.88|1065.17|1063.67|0
1634331300000|2021-10-15 20:55:00|1065.18|1063.68|1065.39|1063.89|1065.44|1063.94|1065.18|1063.68|0
1634331600000|2021-10-15 21:00:00|1065.47|1063.97|1065.47|1063.97|1065.47|1063.97|1065.47|1063.97|0
1634508000000|2021-10-17 22:00:00|1066.2|1064.7|1066.5|1065|1066.54|1065.04|1065.9|1064.4|0
1634508300000|2021-10-17 22:05:00|1066.51|1065.01|1066.2|1064.7|1066.54|1065.04|1066.18|1064.68|0
1634508600000|2021-10-17 22:10:00|1066.19|1064.69|1065.99|1064.49|1066.32|1064.82|1065.99|1064.49|0
1634508900000|2021-10-17 22:15:00|1066.01|1064.51|1065.88|1064.38|1066.03|1064.53|1065.74|1064.24|0
1634509200000|2021-10-17 22:20:00|1065.87|1064.37|1065.04|1063.54|1066.03|1064.53|1065|1063.5|0
1634509500000|2021-10-17 22:25:00|1065|1063.5|1064.85|1063.35|1065.15|1063.65|1064.62|1063.12|0
1634509800000|2021-10-17 22:30:00|1064.86|1063.36|1064.06|1062.56|1064.9|1063.4|1063.97|1062.47|0
1634510100000|2021-10-17 22:35:00|1064.08|1062.58|1064.31|1062.81|1064.41|1062.91|1063.87|1062.37|0
1634510400000|2021-10-17 22:40:00|1064.33|1062.83|1064.31|1062.81|1064.46|1062.96|1064.21|1062.71|0
1634510700000|2021-10-17 22:45:00|1064.3|1062.8|1064.27|1062.77|1064.3|1062.8|1064.06|1062.56|0
1634511000000|2021-10-17 22:50:00|1064.31|1062.81|1064.27|1062.77|1064.35|1062.85|1064.21|1062.71|0
1634511300000|2021-10-17 22:55:00|1064.31|1062.81|1064.41|1062.91|1064.46|1062.96|1064.27|1062.77|0
1634511600000|2021-10-17 23:00:00|1064.42|1062.92|1064.16|1062.66|1064.46|1062.96|1064.01|1062.51|0
1634511900000|2021-10-17 23:05:00|1064.14|1062.64|1064.65|1063.15|1064.65|1063.15|1064.12|1062.62|0
1634512200000|2021-10-17 23:10:00|1064.64|1063.14|1064.6|1063.1|1064.65|1063.15|1064.41|1062.91|0
1634512500000|2021-10-17 23:15:00|1064.61|1063.11|1064.35|1062.85|1064.65|1063.15|1064.35|1062.85|0
1634512800000|2021-10-17 23:20:00|1064.34|1062.84|1064.41|1062.91|1064.48|1062.98|1064.21|1062.71|0
1634513100000|2021-10-17 23:25:00|1064.42|1062.92|1064.21|1062.71|1064.46|1062.96|1063.76|1062.26|0
1634513400000|2021-10-17 23:30:00|1064.27|1062.77|1063.87|1062.37|1064.27|1062.77|1063.62|1062.12|0
1634513700000|2021-10-17 23:35:00|1063.88|1062.38|1063.53|1062.03|1064.01|1062.51|1063.53|1062.03|0
1634514000000|2021-10-17 23:40:00|1063.55|1062.05|1063.76|1062.26|1063.87|1062.37|1063.53|1062.03|0
1634514300000|2021-10-17 23:45:00|1063.74|1062.24|1063.24|1061.74|1063.76|1062.26|1063.18|1061.68|0
1634514600000|2021-10-17 23:50:00|1063.26|1061.76|1063.32|1061.82|1063.53|1062.03|1063.24|1061.74|0
1634514900000|2021-10-17 23:55:00|1063.31|1061.81|1063.24|1061.74|1063.43|1061.93|1063.24|1061.74|0
1634515200000|2021-10-18 00:00:00|1063.25|1061.75|1063.06|1061.56|1063.32|1061.82|1062.71|1061.21|0
1634515500000|2021-10-18 00:05:00|1063.07|1061.57|1063.55|1062.05|1063.59|1062.09|1062.98|1061.48|0
1634515800000|2021-10-18 00:10:00|1063.54|1062.04|1063.4|1061.9|1063.55|1062.05|1063.11|1061.61|0
1634516100000|2021-10-18 00:15:00|1063.23|1061.73|1062.94|1061.44|1063.23|1061.73|1062.61|1061.11|0
1634516400000|2021-10-18 00:20:00|1062.95|1061.45|1063.66|1062.16|1063.78|1062.28|1062.93|1061.43|0
1634516700000|2021-10-18 00:25:00|1063.67|1062.17|1063.49|1061.99|1063.87|1062.37|1063.34|1061.84|0
1634517000000|2021-10-18 00:30:00|1063.47|1061.97|1063.81|1062.31|1063.88|1062.38|1063.24|1061.74|0
1634517300000|2021-10-18 00:35:00|1063.84|1062.34|1064.02|1062.52|1064.17|1062.67|1063.84|1062.34|0
1634517600000|2021-10-18 00:40:00|1064.03|1062.53|1064.45|1062.95|1064.56|1063.06|1063.96|1062.46|0
1634517900000|2021-10-18 00:45:00|1064.44|1062.94|1063.94|1062.44|1064.45|1062.95|1063.93|1062.43|0
1634518200000|2021-10-18 00:50:00|1063.93|1062.43|1064.82|1063.32|1065.03|1063.53|1063.93|1062.43|0
1634518500000|2021-10-18 00:55:00|1064.81|1063.31|1063.95|1062.45|1064.81|1063.31|1063.85|1062.35|0
1634518800000|2021-10-18 01:00:00|1063.94|1062.44|1063.75|1062.25|1064.05|1062.55|1063.27|1061.77|0
1634519100000|2021-10-18 01:05:00|1063.77|1062.27|1064.18|1062.68|1064.28|1062.78|1063.53|1062.03|0
1634519400000|2021-10-18 01:10:00|1064.19|1062.69|1063.63|1062.13|1064.22|1062.72|1063.24|1061.74|0
1634519700000|2021-10-18 01:15:00|1063.62|1062.12|1063.66|1062.16|1063.97|1062.47|1063.43|1061.93|0
1634520000000|2021-10-18 01:20:00|1063.67|1062.17|1063.97|1062.47|1064.03|1062.53|1063.67|1062.17|0
1634520300000|2021-10-18 01:25:00|1063.95|1062.45|1063.7|1062.2|1063.97|1062.47|1063.65|1062.15|0
1634520600000|2021-10-18 01:30:00|1063.68|1062.18|1063.29|1061.79|1063.76|1062.26|1063.12|1061.62|0
1634520900000|2021-10-18 01:35:00|1063.27|1061.77|1063.04|1061.54|1063.36|1061.86|1062.93|1061.43|0
1634521200000|2021-10-18 01:40:00|1063.03|1061.53|1063.01|1061.51|1063.35|1061.85|1062.91|1061.41|0
1634521500000|2021-10-18 01:45:00|1063.02|1061.52|1063.12|1061.62|1063.22|1061.72|1062.59|1061.09|0
1634521800000|2021-10-18 01:50:00|1063.11|1061.61|1063.56|1062.06|1063.67|1062.17|1063.01|1061.51|0
1634522100000|2021-10-18 01:55:00|1063.55|1062.05|1063.87|1062.37|1063.98|1062.48|1063.51|1062.01|0
1634522400000|2021-10-18 02:00:00|1063.86|1062.36|1064.1|1062.6|1064.16|1062.66|1063.44|1061.94|0
1634522700000|2021-10-18 02:05:00|1064.12|1062.62|1064.21|1062.71|1064.31|1062.81|1063.95|1062.45|0
1634523000000|2021-10-18 02:10:00|1064.19|1062.69|1064.21|1062.71|1064.36|1062.86|1063.95|1062.45|0
1634523300000|2021-10-18 02:15:00|1064.23|1062.73|1064.14|1062.64|1064.47|1062.97|1064.14|1062.64|0
1634523600000|2021-10-18 02:20:00|1064.12|1062.62|1064.26|1062.76|1064.27|1062.77|1063.97|1062.47|0
1634523900000|2021-10-18 02:25:00|1064.27|1062.77|1064.32|1062.82|1064.38|1062.88|1064.21|1062.71|0
1634524200000|2021-10-18 02:30:00|1064.34|1062.84|1064.39|1062.89|1064.49|1062.99|1064.01|1062.51|0
1634524500000|2021-10-18 02:35:00|1064.38|1062.88|1064.17|1062.67|1064.39|1062.89|1064.16|1062.66|0
1634524800000|2021-10-18 02:40:00|1064.18|1062.68|1064.16|1062.66|1064.27|1062.77|1064.01|1062.51|0
1634525100000|2021-10-18 02:45:00|1064.15|1062.65|1064.17|1062.67|1064.27|1062.77|1064.06|1062.56|0
1634525400000|2021-10-18 02:50:00|1064.16|1062.66|1064.38|1062.88|1064.38|1062.88|1064.16|1062.66|0
1634525700000|2021-10-18 02:55:00|1064.37|1062.87|1064.32|1062.82|1064.38|1062.88|1064.05|1062.55|0
1634526000000|2021-10-18 03:00:00|1064.34|1062.84|1064.37|1062.87|1064.47|1062.97|1064.1|1062.6|0
1634526300000|2021-10-18 03:05:00|1064.36|1062.86|1064.47|1062.97|1064.47|1062.97|1064.06|1062.56|0
1634526600000|2021-10-18 03:10:00|1064.44|1062.94|1064.37|1062.87|1064.44|1062.94|1064.27|1062.77|0
1634526900000|2021-10-18 03:15:00|1064.36|1062.86|1064.32|1062.82|1064.37|1062.87|1064.16|1062.66|0
1634527200000|2021-10-18 03:20:00|1064.31|1062.81|1064.15|1062.65|1064.37|1062.87|1064.06|1062.56|0
1634527500000|2021-10-18 03:25:00|1064.14|1062.64|1064.16|1062.66|1064.2|1062.7|1063.94|1062.44|0
1634527800000|2021-10-18 03:30:00|1064.15|1062.65|1064.41|1062.91|1064.47|1062.97|1064.05|1062.55|0
1634528100000|2021-10-18 03:35:00|1064.4|1062.9|1064.46|1062.96|1064.47|1062.97|1064.26|1062.76|0
1634528400000|2021-10-18 03:40:00|1064.44|1062.94|1064.26|1062.76|1064.46|1062.96|1064.16|1062.66|0
1634528700000|2021-10-18 03:45:00|1064.27|1062.77|1064.15|1062.65|1064.37|1062.87|1064.15|1062.65|0
1634529000000|2021-10-18 03:50:00|1064.14|1062.64|1064.14|1062.64|1064.14|1062.64|1064.04|1062.54|0
1634529300000|2021-10-18 03:55:00|1064.13|1062.63|1064.04|1062.54|1064.14|1062.64|1063.93|1062.43|0
1634529600000|2021-10-18 04:00:00|1064.02|1062.52|1063.81|1062.31|1064.04|1062.54|1063.71|1062.21|0
1634529900000|2021-10-18 04:05:00|1063.8|1062.3|1063.62|1062.12|1063.81|1062.31|1063.49|1061.99|0
1634530200000|2021-10-18 04:10:00|1063.61|1062.11|1063.61|1062.11|1063.62|1062.12|1063.6|1062.1|0
1634530500000|2021-10-18 04:15:00|1063.6|1062.1|1063.73|1062.23|1063.73|1062.23|1063.6|1062.1|0
1634530800000|2021-10-18 04:20:00|1063.72|1062.22|1063.6|1062.1|1063.73|1062.23|1063.55|1062.05|0
1634531100000|2021-10-18 04:25:00|1063.56|1062.06|1063.59|1062.09|1063.61|1062.11|1063.5|1062|0
1634531400000|2021-10-18 04:30:00|1063.6|1062.1|1063.71|1062.21|1063.82|1062.32|1063.6|1062.1|0
1634531700000|2021-10-18 04:35:00|1063.7|1062.2|1063.8|1062.3|1063.92|1062.42|1063.7|1062.2|0
1634532000000|2021-10-18 04:40:00|1063.83|1062.33|1063.9|1062.4|1063.91|1062.41|1063.79|1062.29|0
1634532300000|2021-10-18 04:45:00|1063.89|1062.39|1063.89|1062.39|1063.9|1062.4|1063.83|1062.33|0
1634532600000|2021-10-18 04:50:00|1063.88|1062.38|1063.89|1062.39|1064.05|1062.55|1063.78|1062.28|0
1634532900000|2021-10-18 04:55:00|1063.9|1062.4|1063.27|1061.77|1063.99|1062.49|1063.26|1061.76|0
1634533200000|2021-10-18 05:00:00|1063.28|1061.78|1063.79|1062.29|1063.79|1062.29|1063.27|1061.77|0
1634533500000|2021-10-18 05:05:00|1063.69|1062.19|1063.68|1062.18|1063.7|1062.2|1063.48|1061.98|0
1634533800000|2021-10-18 05:10:00|1063.67|1062.17|1063.76|1062.26|1063.8|1062.3|1063.56|1062.06|0
1634534100000|2021-10-18 05:15:00|1063.73|1062.23|1063.88|1062.38|1063.98|1062.48|1063.56|1062.06|0
1634534400000|2021-10-18 05:20:00|1063.85|1062.35|1063.8|1062.3|1063.85|1062.35|1063.58|1062.08|0
1634534700000|2021-10-18 05:25:00|1063.79|1062.29|1063.5|1062|1063.8|1062.3|1063.5|1062|0
1634535000000|2021-10-18 05:30:00|1063.49|1061.99|1063.3|1061.8|1063.5|1062|1063.17|1061.67|0
1634535300000|2021-10-18 05:35:00|1063.29|1061.79|1063.49|1061.99|1063.49|1061.99|1063.27|1061.77|0
1634535600000|2021-10-18 05:40:00|1063.51|1062.01|1063.58|1062.08|1063.69|1062.19|1063.49|1061.99|0
1634535900000|2021-10-18 05:45:00|1063.61|1062.11|1063.56|1062.06|1063.68|1062.18|1063.47|1061.97|0
1634536200000|2021-10-18 05:50:00|1063.57|1062.07|1063.47|1061.97|1063.67|1062.17|1063.41|1061.91|0
1634536500000|2021-10-18 05:55:00|1063.49|1061.99|1063.47|1061.97|1063.68|1062.18|1063.47|1061.97|0
1634536800000|2021-10-18 06:00:00|1063.41|1061.91|1061.84|1060.34|1063.41|1061.91|1061.84|1060.34|0
1634537100000|2021-10-18 06:05:00|1061.83|1060.33|1061.05|1059.55|1061.95|1060.45|1061.05|1059.55|0
1634537400000|2021-10-18 06:10:00|1061.04|1059.54|1060.6|1059.1|1061.34|1059.84|1060.28|1058.78|0
1634537700000|2021-10-18 06:15:00|1060.59|1059.09|1060.4|1058.9|1060.86|1059.36|1060.19|1058.69|0
1634538000000|2021-10-18 06:20:00|1060.39|1058.89|1060.82|1059.32|1060.91|1059.41|1060.1|1058.6|0
1634538300000|2021-10-18 06:25:00|1060.83|1059.33|1060.52|1059.02|1060.84|1059.34|1060.42|1058.92|0
1634538600000|2021-10-18 06:30:00|1060.53|1059.03|1060.93|1059.43|1060.94|1059.44|1060.31|1058.81|0
1634538900000|2021-10-18 06:35:00|1060.9|1059.4|1060.94|1059.44|1060.97|1059.47|1060.6|1059.1|0
1634539200000|2021-10-18 06:40:00|1060.95|1059.45|1060.62|1059.12|1060.95|1059.45|1060.51|1059.01|0
1634539500000|2021-10-18 06:45:00|1060.61|1059.11|1060.63|1059.13|1060.74|1059.24|1060.47|1058.97|0
1634539800000|2021-10-18 06:50:00|1060.62|1059.12|1060.99|1059.49|1061.28|1059.78|1060.62|1059.12|0
1634540100000|2021-10-18 06:55:00|1061|1059.5|1061.64|1060.14|1061.86|1060.36|1061|1059.5|0
1634540400000|2021-10-18 07:00:00|1061.6|1060.1|1063.81|1061.31|1064.56|1062.06|1060.63|1059.13|2
1634540700000|2021-10-18 07:05:00|1063.56|1061.06|1061.81|1060.56|1063.56|1061.06|1061.81|1060.56|0
1634541000000|2021-10-18 07:10:00|1062.81|1061.06|1061.06|1060.31|1063.81|1061.06|1061.06|1060.06|5
1634541300000|2021-10-18 07:15:00|1061.31|1060.06|1063.06|1062.31|1063.31|1062.31|1061.31|1060.06|3
1634541600000|2021-10-18 07:20:00|1062.81|1060.56|1061.06|1060.31|1062.81|1061.06|1060.81|1060.06|9
1634541900000|2021-10-18 07:25:00|1061.31|1060.56|1062.56|1060.56|1062.81|1060.56|1060.81|1060.06|20
1634542200000|2021-10-18 07:30:00|1062.31|1061.81|1063.06|1061.06|1063.31|1062.06|1062.06|1060.56|21
1634542500000|2021-10-18 07:35:00|1063.31|1061.31|1063.31|1061.31|1063.56|1061.31|1062.06|1061.06|23
1634542800000|2021-10-18 07:40:00|1063.06|1061.06|1063.31|1062.31|1064.31|1062.31|1061.81|1061.06|6
1634543100000|2021-10-18 07:45:00|1063.06|1062.06|1066.31|1064.81|1066.56|1064.81|1063.06|1062.06|5
1634543400000|2021-10-18 07:50:00|1066.56|1065.06|1067.31|1065.31|1067.31|1065.31|1066.56|1064.56|2
1634543700000|2021-10-18 07:55:00|1067.56|1065.56|1067.56|1066.06|1067.56|1066.06|1066.56|1065.56|8
1634544000000|2021-10-18 08:00:00|1067.31|1065.81|1067.81|1066.56|1067.81|1066.56|1067.06|1065.81|5
1634544300000|2021-10-18 08:05:00|1067.56|1066.81|1068.56|1067.56|1069.31|1068.31|1067.56|1066.31|19
1634544600000|2021-10-18 08:10:00|1068.31|1067.31|1068.31|1066.56|1069.31|1067.81|1066.56|1065.31|228
1634544900000|2021-10-18 08:15:00|1068.06|1066.06|1068.2|1067.2|1068.2|1067.2|1067.5|1066.06|11
1634545200000|2021-10-18 08:20:00|1068.7|1067.45|1069.45|1068.7|1069.95|1068.7|1068.7|1067.45|11
1634545500000|2021-10-18 08:25:00|1069.7|1068.45|1069.45|1068.7|1070.45|1068.7|1069.2|1068.2|22
1634545800000|2021-10-18 08:30:00|1069.7|1068.95|1070.2|1068.2|1070.45|1068.95|1069.45|1067.7|9
1634546100000|2021-10-18 08:35:00|1069.95|1068.45|1069.7|1067.95|1069.95|1068.45|1069.7|1067.95|2
1634546400000|2021-10-18 08:40:00|1069.45|1068.2|1069.95|1068.45|1070.2|1068.7|1068.7|1067.7|2
1634546700000|2021-10-18 08:45:00|1069.45|1068.7|1069.95|1068.95|1070.45|1069.2|1069.2|1068.45|9
1634547000000|2021-10-18 08:50:00|1070.2|1068.7|1070.2|1068.7|1070.2|1068.95|1070.2|1068.45|2
1634547300000|2021-10-18 08:55:00|1070.45|1068.45|1070.2|1068.7|1070.45|1068.7|1070.2|1068.45|5
1634547600000|2021-10-18 09:00:00|1069.95|1068.45|1069.7|1067.95|1069.95|1068.45|1069.7|1067.95|4
1634547900000|2021-10-18 09:05:00|1069.45|1068.2|1069.7|1067.95|1069.7|1068.2|1069.2|1067.95|4
1634548200000|2021-10-18 09:10:00|1069.45|1068.2|1069.45|1068.2|1069.45|1068.2|1069.45|1068.2|1
1634548500000|2021-10-18 09:15:00|1069.7|1068.45|1069.45|1068.7|1069.95|1068.7|1069.2|1068.45|10
1634548800000|2021-10-18 09:20:00|1069.2|1068.45|1068.95|1068.2|1069.45|1068.7|1068.95|1068.2|9
1634549100000|2021-10-18 09:25:00|1068.7|1067.95|1070.45|1068.7|1070.45|1068.7|1068.7|1067.95|15
1634549400000|2021-10-18 09:30:00|1070.2|1069.45|1070.45|1069.45|1070.45|1069.45|1070.2|1068.7|6
1634549700000|2021-10-18 09:35:00|1070.95|1069.7|1070.95|1069.45|1071.95|1070.2|1070.95|1069.2|55
1634550000000|2021-10-18 09:40:00|1070.7|1069.2|1069.7|1067.95|1070.7|1069.2|1068.7|1067.95|54
1634550300000|2021-10-18 09:45:00||1068.45||1067.95||1068.45||1067.95|0
1634550600000|2021-10-18 09:50:00|1069.45|1067.45|1069.45|1067.7|1069.45|1067.7|1069.45|1067.45|1
1634550900000|2021-10-18 09:55:00||1067.95||1067.95||1067.95||1067.7|1
1634551200000|2021-10-18 10:00:00|1069.2|1067.7|1068.7|1067.7|1069.2|1067.95|1068.45|1067.45|3
1634551500000|2021-10-18 10:05:00|1069.2|1067.95|1070.95|1069.7|1070.95|1069.7|1069.2|1067.7|6
1634551800000|2021-10-18 10:10:00|1071.95|1069.45|1072.45|1071.2|1072.45|1071.2|1071.45|1069.45|5
1634552100000|2021-10-18 10:15:00|1072.7|1071.45|1072.95|1071.95|1073.45|1072.7|1072.7|1071.45|18
1634552400000|2021-10-18 10:20:00|1072.7|1072.2|1074.45|1073.7|1074.7|1073.7|1072.7|1071.95|29
1634552700000|2021-10-18 10:25:00|1074.2|1072.45|1074.2|1072.7|1074.45|1072.7|1073.95|1072.45|9
1634553000000|2021-10-18 10:30:00|1074.45||1074.45||1074.45||1074.2||1
1634553300000|2021-10-18 10:35:00|1074.7|1072.95|1074.2|1072.95|1074.95|1073.95|1074.2|1072.7|8
1634553600000|2021-10-18 10:40:00|1073.95|1073.2|1074.95|1073.45|1074.95|1073.45|1073.95|1073.2|2
1634553900000|2021-10-18 10:45:00|1074.7|1073.95|1074.95|1073.95|1074.95|1073.95|1074.45|1073.95|10
1634554200000|2021-10-18 10:50:00|1075.7|1073.45|1075.7|1074.45|1075.7|1074.45|1075.7|1073.45|4
1634554500000|2021-10-18 10:55:00|1075.95|1074.7|1076.45|1074.95|1076.45|1074.95|1075.95|1074.7|5
1634554800000|2021-10-18 11:00:00|1076.2|1074.45|1075.95|1074.45|1076.2|1074.45|1075.2|1073.95|5
1634555100000|2021-10-18 11:05:00|1076.45|1074.7|1076.95|1075.2|1076.95|1075.2|1075.95|1074.7|14
1634555400000|2021-10-18 11:10:00|1076.7|1074.95|1075.7|1074.45|1076.7|1074.95|1075.7|1074.45|2
1634555700000|2021-10-18 11:15:00|1075.45|1073.45|1075.2|1073.45|1075.45|1073.45|1075.2|1073.45|1
1634556000000|2021-10-18 11:20:00|1074.95|1073.95|1074.95|1073.95|1074.95|1073.95|1074.95|1073.95|0
1634556300000|2021-10-18 11:25:00|1074.7|1073.7|1075.7|1074.2|1075.7|1074.2|1074.7|1073.7|8
1634556600000|2021-10-18 11:30:00|1075.2|1073.95|1074.95|1073.45|1075.95|1074.2|1074.7|1073.45|102
1634556900000|2021-10-18 11:35:00|1074.7|1073.2|1074.45|1072.95|1075.7|1073.7|1073.7|1072.95|101
1634557200000|2021-10-18 11:40:00|1074.62|1073.12|1074.37|1073.12|1074.62|1073.12|1074.12|1072.62|1
1634557500000|2021-10-18 11:45:00|1074.62|1072.87|1074.62|1073.12|1074.62|1073.12|1074.62|1072.62|0
1634557800000|2021-10-18 11:50:00||1072.87||1073.12||1073.12||1072.62|1
1634558100000|2021-10-18 11:55:00|1075.12|1073.37|1076.37|1074.62|1076.37|1074.62|1075.12|1073.37|3
1634558400000|2021-10-18 12:00:00|1076.12|1074.12|1074.62|1073.12|1076.12|1074.12|1074.12|1072.62|6
1634558700000|2021-10-18 12:05:00|1075.12|1072.87|1076.37|1074.87|1076.37|1074.87|1074.87|1072.87|0
1634559000000|2021-10-18 12:10:00|1076.12|1074.62|1075.87|1074.37|1076.12|1074.62|1075.87|1074.12|1
1634559300000|2021-10-18 12:15:00|1076.12|1074.62|1075.12|1073.62|1076.12|1074.62|1074.87|1073.62|3
1634559600000|2021-10-18 12:20:00|1074.62|1073.87|1075.12|1073.12|1075.87|1074.12|1074.37|1073.12|5
1634559900000|2021-10-18 12:25:00|1074.37|1072.87|1073.87|1072.62|1075.12|1073.37|1073.37|1072.37|5
1634560200000|2021-10-18 12:30:00|1074.37|1072.87|1074.62|1073.12|1074.62|1073.12|1074.12|1072.87|4
1634561100000|2021-10-18 12:45:00|1074.37|1072.62|1073.12|1072.37|1074.37|1072.62|1073.12|1072.37|4
1634561400000|2021-10-18 12:50:00|1072.87|1071.87|1071.62|1069.87|1072.87|1071.87|1071.62|1069.87|16
1634561700000|2021-10-18 12:55:00|1071.37|1069.62|1070.37|1068.87|1071.37|1069.87|1070.37|1068.62|0
1634562000000|2021-10-18 13:00:00|1070.62|1068.62|1070.87|1069.37|1070.87|1069.37|1070.62|1068.62|0
1634562300000|2021-10-18 13:05:00|1070.62|1069.12|1070.87|1069.62|1070.87|1069.62|1070.62|1068.62|0
1634562600000|2021-10-18 13:10:00|1070.62|1069.12|1070.62|1068.87|1070.62|1069.37|1070.62|1068.87|7
1634562900000|2021-10-18 13:15:00|1069.62|1069.12|1070.37|1068.62|1070.62|1069.12|1069.62|1068.62|5
1634563200000|2021-10-18 13:20:00|1070.62|1068.87|1070.62|1069.12|1070.62|1069.12|1070.62|1068.62|2
1634563500000|2021-10-18 13:25:00|1071.12|1069.37|1071.37|1070.12|1072.12|1070.37|1071.12|1069.37|15
1634563800000|2021-10-18 13:30:00|1071.12|1069.62|1069.87|1068.62|1071.37|1069.62|1069.87|1068.12|6
1634564100000|2021-10-18 13:35:00|1069.62|1068.37|1069.87|1068.37|1070.12|1068.62|1069.62|1068.37|0
1634564400000|2021-10-18 13:40:00|1069.62|1068.12|1069.12|1068.12|1069.62|1068.12|1068.62|1067.37|64
1634564700000|2021-10-18 13:45:00|1068.87|1067.87|1068.62|1067.37|1068.87|1068.37|1068.12|1067.37|21
1634565000000|2021-10-18 13:50:00||1067.62||1067.37||1067.87||1067.12|1
1634565300000|2021-10-18 13:55:00|1068.37|1066.87|1068.62|1067.12|1068.62|1067.12|1067.37|1066.12|5
1634565600000|2021-10-18 14:00:00|1069.12|1067.37|1068.87|1067.87|1069.87|1067.87|1068.87|1067.12|2
1634565900000|2021-10-18 14:05:00|1069.12|1068.12|1069.62|1068.12|1069.62|1068.12|1069.12|1068.12|0
1634566200000|2021-10-18 14:10:00|1069.71|1068.21|1069.71|1068.21|1069.96|1068.46|1069.46|1068.21|5
1634566500000|2021-10-18 14:15:00|1069.96|1068.46|1068.05|1066.55|1070.46|1068.71|1068.05|1066.55|8
1634566800000|2021-10-18 14:20:00|1068.04|1066.54|1067.99|1066.49|1068.28|1066.78|1067.49|1065.99|0
1634567100000|2021-10-18 14:25:00|1067.95|1066.45|1068.72|1067.22|1068.99|1067.49|1067.95|1066.45|732
1634567400000|2021-10-18 14:30:00|1068.74|1067.24|1068.16|1066.66|1068.74|1067.24|1067.82|1066.32|160
1634567700000|2021-10-18 14:35:00|1068.18|1066.68|1068.54|1067.04|1068.63|1067.13|1067.58|1066.08|100
1634568000000|2021-10-18 14:40:00|1068.52|1067.02|1069.41|1067.91|1069.73|1068.23|1068.46|1066.96|0
1634568300000|2021-10-18 14:45:00|1069.5|1068|1069.76|1068.26|1069.82|1068.32|1069.31|1067.81|0
1634568600000|2021-10-18 14:50:00|1069.77|1068.27|1069.79|1068.29|1069.98|1068.48|1069.58|1068.08|0
1634568900000|2021-10-18 14:55:00|1069.87|1068.37|1070|1068.5|1070.12|1068.62|1069.54|1068.04|0
1634569200000|2021-10-18 15:00:00|1070.01|1068.51|1070.3|1068.8|1070.3|1068.8|1069.81|1068.31|0
1634569500000|2021-10-18 15:05:00|1070.28|1068.78|1070.81|1069.31|1071.1|1069.6|1070.09|1068.59|0
1634569800000|2021-10-18 15:10:00|1070.82|1069.32|1070.74|1069.24|1070.91|1069.41|1070.43|1068.93|0
1634570100000|2021-10-18 15:15:00|1070.72|1069.22|1071.42|1069.92|1071.46|1069.96|1070.58|1069.08|0
1634570400000|2021-10-18 15:20:00|1071.44|1069.94|1072.12|1070.62|1072.55|1071.05|1071.35|1069.85|0
1634570700000|2021-10-18 15:25:00|1072.13|1070.63|1071.48|1069.98|1072.13|1070.63|1071.48|1069.98|0
1634571000000|2021-10-18 15:30:00|1071.5|1070|1071.06|1069.56|1071.5|1070|1070.8|1069.3|0
1634571300000|2021-10-18 15:35:00|1071.01|1069.51|1070.95|1069.45|1071.32|1069.82|1070.64|1069.14|0
1634571600000|2021-10-18 15:40:00|1070.94|1069.44|1071.28|1069.78|1071.4|1069.9|1070.91|1069.41|0
1634571900000|2021-10-18 15:45:00|1071.29|1069.79|1071.73|1070.23|1071.84|1070.34|1071.19|1069.69|0
1634572200000|2021-10-18 15:50:00|1071.71|1070.21|1072.13|1070.63|1072.13|1070.63|1071.71|1070.21|0
1634572500000|2021-10-18 15:55:00|1072.12|1070.62|1071.89|1070.39|1072.13|1070.63|1071.79|1070.29|0
1634572800000|2021-10-18 16:00:00|1071.91|1070.41|1071.86|1070.36|1072.05|1070.55|1071.75|1070.25|0
1634573100000|2021-10-18 16:05:00|1071.9|1070.4|1072|1070.5|1072.05|1070.55|1071.8|1070.3|0
1634573400000|2021-10-18 16:10:00|1072.08|1070.58|1071.86|1070.36|1072.21|1070.71|1071.8|1070.3|0
1634573700000|2021-10-18 16:15:00|1071.88|1070.38|1071.75|1070.25|1072|1070.5|1071.72|1070.22|0
1634574000000|2021-10-18 16:20:00|1071.67|1070.17|1071.51|1070.01|1071.79|1070.29|1071.51|1070.01|0
1634574300000|2021-10-18 16:25:00|1071.53|1070.03|1071.44|1069.94|1071.53|1070.03|1071.16|1069.66|0
1634574600000|2021-10-18 16:30:00|1071.4|1069.9|1071.43|1069.93|1071.6|1070.1|1071.32|1069.82|0
1634574900000|2021-10-18 16:35:00|1071.41|1069.91|1071.01|1069.51|1071.43|1069.93|1070.99|1069.49|0
1634575200000|2021-10-18 16:40:00|1071.03|1069.53|1070.94|1069.44|1071.12|1069.62|1070.94|1069.44|0
1634575500000|2021-10-18 16:45:00|1070.85|1069.35|1070.78|1069.28|1070.96|1069.46|1070.66|1069.16|0
1634575800000|2021-10-18 16:50:00|1070.82|1069.32|1070.76|1069.26|1070.89|1069.39|1070.64|1069.14|0
1634576100000|2021-10-18 16:55:00|1070.78|1069.28|1070.71|1069.21|1070.84|1069.34|1070.35|1068.85|0
1634576400000|2021-10-18 17:00:00|1070.7|1069.2|1070.75|1069.25|1070.87|1069.37|1070.5|1069|0
1634576700000|2021-10-18 17:05:00|1070.73|1069.23|1070.71|1069.21|1070.84|1069.34|1070.61|1069.11|0
1634577000000|2021-10-18 17:10:00|1070.73|1069.23|1070.87|1069.37|1070.87|1069.37|1070.63|1069.13|0
1634577300000|2021-10-18 17:15:00|1070.89|1069.39|1071.15|1069.65|1071.19|1069.69|1070.77|1069.27|0
1634577600000|2021-10-18 17:20:00|1071.13|1069.63|1071.13|1069.63|1071.15|1069.65|1071.01|1069.51|0
1634577900000|2021-10-18 17:25:00|1071.12|1069.62|1071.05|1069.55|1071.2|1069.7|1071.03|1069.53|0
1634578200000|2021-10-18 17:30:00|1071.07|1069.57|1071.21|1069.71|1071.22|1069.72|1071.07|1069.57|0
1634578500000|2021-10-18 17:35:00|1071.19|1069.69|1071.05|1069.55|1071.21|1069.71|1071.05|1069.55|0
1634578800000|2021-10-18 17:40:00|1071.03|1069.53|1070.93|1069.43|1071.05|1069.55|1070.75|1069.25|0
1634579100000|2021-10-18 17:45:00|1070.94|1069.44|1070.8|1069.3|1071.05|1069.55|1070.77|1069.27|0
1634579400000|2021-10-18 17:50:00|1070.82|1069.32|1070.93|1069.43|1071.08|1069.58|1070.8|1069.3|0
1634579700000|2021-10-18 17:55:00|1070.91|1069.41|1070.89|1069.39|1071.01|1069.51|1070.68|1069.18|0
1634580000000|2021-10-18 18:00:00|1070.87|1069.37|1071.01|1069.51|1071.01|1069.51|1070.59|1069.09|0
1634580300000|2021-10-18 18:05:00|1070.99|1069.49|1070.89|1069.39|1071.03|1069.53|1070.85|1069.35|0
1634580600000|2021-10-18 18:10:00|1070.87|1069.37|1070.64|1069.14|1070.91|1069.41|1070.63|1069.13|0
1634580900000|2021-10-18 18:15:00|1070.63|1069.13|1070.87|1069.37|1070.91|1069.41|1070.63|1069.13|0
1634581200000|2021-10-18 18:20:00|1070.83|1069.33|1070.64|1069.14|1070.87|1069.37|1070.63|1069.13|0
1634581500000|2021-10-18 18:25:00|1070.63|1069.13|1070.91|1069.41|1070.91|1069.41|1070.36|1068.86|0
1634581800000|2021-10-18 18:30:00|1070.89|1069.39|1071.01|1069.51|1071.05|1069.55|1070.73|1069.23|0
1634582100000|2021-10-18 18:35:00|1070.99|1069.49|1070.85|1069.35|1071.05|1069.55|1070.71|1069.21|0
1634582400000|2021-10-18 18:40:00|1070.84|1069.34|1071.1|1069.6|1071.22|1069.72|1070.84|1069.34|0
1634582700000|2021-10-18 18:45:00|1071.08|1069.58|1071.22|1069.72|1071.23|1069.73|1070.94|1069.44|0
1634583000000|2021-10-18 18:50:00|1071.2|1069.7|1071.52|1070.02|1071.6|1070.1|1071.2|1069.7|0
1634583300000|2021-10-18 18:55:00|1071.5|1070|1071.57|1070.07|1071.76|1070.26|1071.5|1070|0
1634583600000|2021-10-18 19:00:00|1071.55|1070.05|1071.64|1070.14|1071.74|1070.24|1071.39|1069.89|0
1634583900000|2021-10-18 19:05:00|1071.68|1070.18|1071.43|1069.93|1071.72|1070.22|1071.29|1069.79|0
1634584200000|2021-10-18 19:10:00|1071.45|1069.95|1071.43|1069.93|1071.92|1070.42|1071.4|1069.9|0
1634584500000|2021-10-18 19:15:00|1071.52|1070.02|1071.82|1070.32|1071.83|1070.33|1071.4|1069.9|0
1634584800000|2021-10-18 19:20:00|1071.81|1070.31|1071.9|1070.4|1072.11|1070.61|1071.8|1070.3|0
1634585100000|2021-10-18 19:25:00|1071.88|1070.38|1071.81|1070.31|1071.93|1070.43|1071.43|1069.93|0
1634585400000|2021-10-18 19:30:00|1071.77|1070.27|1071.43|1069.93|1071.85|1070.35|1071.43|1069.93|0
1634585700000|2021-10-18 19:35:00|1071.41|1069.91|1071.52|1070.02|1071.71|1070.21|1071.34|1069.84|0
1634586000000|2021-10-18 19:40:00|1071.5|1070|1071.31|1069.81|1071.78|1070.28|1071.26|1069.76|0
1634586300000|2021-10-18 19:45:00|1071.3|1069.8|1071.75|1070.25|1071.99|1070.49|1071.29|1069.79|0
1634586600000|2021-10-18 19:50:00|1071.78|1070.28|1071.87|1070.37|1072.26|1070.76|1071.38|1069.88|0
1634586900000|2021-10-18 19:55:00|1071.79|1070.29|1072.11|1070.61|1072.16|1070.66|1071.45|1069.95|0
1634587200000|2021-10-18 20:00:00|1072.12|1070.62|1071.77|1070.27|1072.12|1070.62|1071.53|1070.03|0
1634587500000|2021-10-18 20:05:00|1071.74|1070.24|1071.53|1070.03|1071.74|1070.24|1071.53|1070.03|0
1634587800000|2021-10-18 20:10:00|1071.54|1070.04|1071.87|1070.37|1071.91|1070.41|1071.53|1070.03|0
1634588100000|2021-10-18 20:15:00|1071.85|1070.35|1071.57|1070.07|1071.85|1070.35|1071.53|1070.03|0
1634588400000|2021-10-18 20:20:00|1071.58|1070.08|1071.62|1070.12|1071.68|1070.18|1071.57|1070.07|0
1634588700000|2021-10-18 20:25:00|1071.58|1070.08|1071.58|1070.08|1071.64|1070.14|1071.58|1070.08|0
1634589000000|2021-10-18 20:30:00|1071.59|1070.09|1071.68|1070.18|1071.73|1070.23|1071.58|1070.08|0
1634589300000|2021-10-18 20:35:00|1071.67|1070.17|1071.79|1070.29|1071.79|1070.29|1071.58|1070.08|0
1634589600000|2021-10-18 20:40:00|1071.78|1070.28|1071.79|1070.29|1071.79|1070.29|1071.68|1070.18|0
1634589900000|2021-10-18 20:45:00|1071.78|1070.28|1071.49|1069.99|1071.78|1070.28|1071.49|1069.99|0
1634590200000|2021-10-18 20:50:00|1071.5|1070|1071.73|1070.23|1071.73|1070.23|1071.5|1070|0
1634590500000|2021-10-18 20:55:00|1071.79|1070.29|1071.61|1070.11|1071.79|1070.29|1071.51|1070.01|0
1634590800000|2021-10-18 21:00:00|1071.59|1070.09|1071.66|1070.16|1071.69|1070.19|1071.59|1070.09|0
1634591100000|2021-10-18 21:05:00|1071.68|1070.18|1071.69|1070.19|1071.71|1070.21|1071.68|1070.18|0
1634591400000|2021-10-18 21:10:00|1071.71|1070.21|1071.71|1070.21|1071.71|1070.21|1071.69|1070.19|0
1634591700000|2021-10-18 21:15:00|1071.75|1070.25|1071.73|1070.23|1071.76|1070.26|1071.71|1070.21|0
1634592000000|2021-10-18 21:20:00|1071.71|1070.21|1071.71|1070.21|1071.75|1070.25|1071.71|1070.21|0
1634592300000|2021-10-18 21:25:00|1071.73|1070.23|1071.73|1070.23|1071.75|1070.25|1071.71|1070.21|0
1634592900000|2021-10-18 21:35:00|1071.75|1070.25|1071.73|1070.23|1071.75|1070.25|1071.73|1070.23|0
1634593200000|2021-10-18 21:40:00|1071.71|1070.21|1071.75|1070.25|1071.75|1070.25|1071.71|1070.21|0
1634593500000|2021-10-18 21:45:00|1071.73|1070.23|1071.71|1070.21|1071.73|1070.23|1071.71|1070.21|0
1634593800000|2021-10-18 21:50:00|1071.73|1070.23|1071.73|1070.23|1071.73|1070.23|1071.69|1070.19|0
1634594100000|2021-10-18 21:55:00|1071.71|1070.21|1071.75|1070.25|1071.76|1070.26|1071.68|1070.18|0
1634594400000|2021-10-18 22:00:00|1071.74|1070.24|1071.58|1070.08|1071.81|1070.31|1071.58|1070.08|0
1634594700000|2021-10-18 22:05:00|1071.59|1070.09|1071.64|1070.14|1071.68|1070.18|1071.58|1070.08|0
1634595000000|2021-10-18 22:10:00|1071.65|1070.15|1071.53|1070.03|1071.73|1070.23|1071.53|1070.03|0
1634595300000|2021-10-18 22:15:00|1071.54|1070.04|1071.34|1069.84|1071.58|1070.08|1071.34|1069.84|0
1634595600000|2021-10-18 22:20:00|1071.36|1069.86|1071.24|1069.74|1071.38|1069.88|1071.19|1069.69|0
1634595900000|2021-10-18 22:25:00|1071.23|1069.73|1071.24|1069.74|1071.34|1069.84|1071.19|1069.69|0
1634596200000|2021-10-18 22:30:00|1071.28|1069.78|1071.28|1069.78|1071.38|1069.88|1071.24|1069.74|0
1634596500000|2021-10-18 22:35:00|1071.27|1069.77|1071.15|1069.65|1071.27|1069.77|1071.09|1069.59|0
1634596800000|2021-10-18 22:40:00|1071.17|1069.67|1071|1069.5|1071.19|1069.69|1070.94|1069.44|0
1634597100000|2021-10-18 22:45:00|1071.01|1069.51|1071.04|1069.54|1071.04|1069.54|1070.94|1069.44|0
1634597400000|2021-10-18 22:50:00|1071.05|1069.55|1071.09|1069.59|1071.24|1069.74|1071.05|1069.55|0
1634597700000|2021-10-18 22:55:00|1071.08|1069.58|1070.94|1069.44|1071.08|1069.58|1070.89|1069.39|0
1634598000000|2021-10-18 23:00:00|1070.96|1069.46|1071.04|1069.54|1071.26|1069.76|1070.96|1069.46|0
1634598300000|2021-10-18 23:05:00|1071.03|1069.53|1070.78|1069.28|1071.04|1069.54|1070.78|1069.28|0
1634598600000|2021-10-18 23:10:00|1070.79|1069.29|1070.93|1069.43|1071.04|1069.54|1070.79|1069.29|0
1634598900000|2021-10-18 23:15:00|1070.91|1069.41|1070.99|1069.49|1070.99|1069.49|1070.78|1069.28|0
1634599200000|2021-10-18 23:20:00|1070.98|1069.48|1071.04|1069.54|1071.08|1069.58|1070.89|1069.39|0
1634599500000|2021-10-18 23:25:00|1071.03|1069.53|1071.08|1069.58|1071.13|1069.63|1070.89|1069.39|0
1634599800000|2021-10-18 23:30:00|1071.1|1069.6|1071.38|1069.88|1071.53|1070.03|1071.1|1069.6|0
1634600100000|2021-10-18 23:35:00|1071.4|1069.9|1071.38|1069.88|1071.42|1069.92|1071.34|1069.84|0
1634600400000|2021-10-18 23:40:00|1071.37|1069.87|1071.83|1070.33|1071.97|1070.47|1071.34|1069.84|0
1634600700000|2021-10-18 23:45:00|1071.82|1070.32|1071.72|1070.22|1071.83|1070.33|1071.63|1070.13|0
1634601000000|2021-10-18 23:50:00|1071.74|1070.24|1071.78|1070.28|1071.93|1070.43|1071.63|1070.13|0
1634601300000|2021-10-18 23:55:00|1071.77|1070.27|1071.78|1070.28|1071.83|1070.33|1071.68|1070.18|0
1634601600000|2021-10-19 00:00:00|1071.79|1070.29|1072.06|1070.56|1072.17|1070.67|1071.72|1070.22|0
1634601900000|2021-10-19 00:05:00|1072.05|1070.55|1072.1|1070.6|1072.19|1070.69|1071.83|1070.33|0
1634602200000|2021-10-19 00:10:00|1072.11|1070.61|1072.37|1070.87|1072.41|1070.91|1072.1|1070.6|0
1634602500000|2021-10-19 00:15:00|1072.38|1070.88|1073.36|1071.86|1073.79|1072.29|1072.32|1070.82|0
1634602800000|2021-10-19 00:20:00|1073.37|1071.87|1073.01|1071.51|1073.57|1072.07|1072.9|1071.4|0
1634603100000|2021-10-19 00:25:00|1073|1071.5|1072.6|1071.1|1073.01|1071.51|1072.48|1070.98|0
1634603400000|2021-10-19 00:30:00|1072.61|1071.11|1072.89|1071.39|1072.96|1071.46|1072.61|1071.11|0
1634603700000|2021-10-19 00:35:00|1072.9|1071.4|1072.02|1070.52|1072.9|1071.4|1072.02|1070.52|0
1634604000000|2021-10-19 00:40:00|1072.05|1070.55|1072.12|1070.62|1072.12|1070.62|1071.62|1070.12|0
1634604300000|2021-10-19 00:45:00|1072.11|1070.61|1072.13|1070.63|1072.28|1070.78|1071.58|1070.08|0
1634604600000|2021-10-19 00:50:00|1072.15|1070.65|1072.03|1070.53|1072.17|1070.67|1071.91|1070.41|0
1634604900000|2021-10-19 00:55:00|1072.01|1070.51|1072.28|1070.78|1072.55|1071.05|1071.8|1070.3|0
1634605200000|2021-10-19 01:00:00|1072.34|1070.84|1072.05|1070.55|1072.49|1070.99|1072.01|1070.51|0
1634605500000|2021-10-19 01:05:00|1072.01|1070.51|1071.89|1070.39|1072.01|1070.51|1071.72|1070.22|0
1634605800000|2021-10-19 01:10:00|1071.83|1070.33|1071.67|1070.17|1071.83|1070.33|1071.55|1070.05|0
1634606100000|2021-10-19 01:15:00|1071.68|1070.18|1071.61|1070.11|1071.79|1070.29|1071.34|1069.84|0
1634606400000|2021-10-19 01:20:00|1071.62|1070.12|1071.34|1069.84|1072.09|1070.59|1071.28|1069.78|0
1634606700000|2021-10-19 01:25:00|1071.35|1069.85|1071.66|1070.16|1071.66|1070.16|1071.35|1069.85|0
1634607000000|2021-10-19 01:30:00|1071.64|1070.14|1072.22|1070.72|1072.23|1070.73|1071.43|1069.93|0
1634607300000|2021-10-19 01:35:00|1072.21|1070.71|1072.13|1070.63|1072.61|1071.11|1072.08|1070.58|0
1634607600000|2021-10-19 01:40:00|1072.15|1070.65|1072.39|1070.89|1072.39|1070.89|1072.03|1070.53|0
1634607900000|2021-10-19 01:45:00|1072.42|1070.92|1072.55|1071.05|1072.92|1071.42|1072.4|1070.9|0
1634608200000|2021-10-19 01:50:00|1072.6|1071.1|1073.11|1071.61|1073.17|1071.67|1072.29|1070.79|0
1634608500000|2021-10-19 01:55:00|1073.13|1071.63|1073.1|1071.6|1073.42|1071.92|1073.1|1071.6|0
1634608800000|2021-10-19 02:00:00|1073.14|1071.64|1073.25|1071.75|1073.4|1071.9|1073.14|1071.64|0
1634609100000|2021-10-19 02:05:00|1073.26|1071.76|1072.97|1071.47|1073.41|1071.91|1072.97|1071.47|0
1634609400000|2021-10-19 02:10:00|1072.98|1071.48|1072.82|1071.32|1073.08|1071.58|1072.66|1071.16|0
1634609700000|2021-10-19 02:15:00|1072.84|1071.34|1073.01|1071.51|1073.08|1071.58|1072.76|1071.26|0
1634610000000|2021-10-19 02:20:00|1072.99|1071.49|1072.64|1071.14|1072.99|1071.49|1072.58|1071.08|0
1634610300000|2021-10-19 02:25:00|1072.68|1071.18|1072.84|1071.34|1072.94|1071.44|1072.63|1071.13|0
1634610600000|2021-10-19 02:30:00|1072.88|1071.38|1072.72|1071.22|1073.15|1071.65|1072.67|1071.17|0
1634610900000|2021-10-19 02:35:00|1072.73|1071.23|1072.6|1071.1|1072.77|1071.27|1072.6|1071.1|0
1634611200000|2021-10-19 02:40:00|1072.61|1071.11|1072.49|1070.99|1072.71|1071.21|1072.4|1070.9|0
1634611500000|2021-10-19 02:45:00|1072.43|1070.93|1072.76|1071.26|1072.85|1071.35|1072.38|1070.88|0
1634611800000|2021-10-19 02:50:00|1072.78|1071.28|1072.72|1071.22|1072.92|1071.42|1072.66|1071.16|0
1634612100000|2021-10-19 02:55:00|1072.73|1071.23|1072.72|1071.22|1072.83|1071.33|1072.61|1071.11|0
1634612400000|2021-10-19 03:00:00|1072.7|1071.2|1072.89|1071.39|1072.94|1071.44|1072.66|1071.16|0
1634612700000|2021-10-19 03:05:00|1072.9|1071.4|1072.74|1071.24|1072.94|1071.44|1072.64|1071.14|0
1634613000000|2021-10-19 03:10:00|1072.73|1071.23|1072.95|1071.45|1073|1071.5|1072.62|1071.12|0
1634613300000|2021-10-19 03:15:00|1072.96|1071.46|1072.62|1071.12|1072.96|1071.46|1072.61|1071.11|0
1634613600000|2021-10-19 03:20:00|1072.63|1071.13|1072.51|1071.01|1072.73|1071.23|1072.44|1070.94|0
1634613900000|2021-10-19 03:25:00|1072.5|1071|1072.5|1071|1072.61|1071.11|1072.5|1071|0
1634614200000|2021-10-19 03:30:00|1072.49|1070.99|1072.82|1071.32|1072.92|1071.42|1072.49|1070.99|0
1634614500000|2021-10-19 03:35:00|1072.83|1071.33|1072.94|1071.44|1072.94|1071.44|1072.82|1071.32|0
1634614800000|2021-10-19 03:40:00|1072.92|1071.42|1073.08|1071.58|1073.35|1071.85|1072.88|1071.38|0
1634615100000|2021-10-19 03:45:00|1073.07|1071.57|1073.05|1071.55|1073.15|1071.65|1073.03|1071.53|0
1634615400000|2021-10-19 03:50:00|1073.06|1071.56|1073.06|1071.56|1073.15|1071.65|1072.95|1071.45|0
1634615700000|2021-10-19 03:55:00|1073.05|1071.55|1073.04|1071.54|1073.06|1071.56|1072.94|1071.44|0
1634616000000|2021-10-19 04:00:00|1073.03|1071.53|1073.04|1071.54|1073.15|1071.65|1072.98|1071.48|0
1634616300000|2021-10-19 04:05:00|1073.03|1071.53|1072.88|1071.38|1073.04|1071.54|1072.82|1071.32|0
1634616600000|2021-10-19 04:10:00|1072.87|1071.37|1072.94|1071.44|1072.99|1071.49|1072.83|1071.33|0
1634616900000|2021-10-19 04:15:00|1072.96|1071.46|1072.77|1071.27|1073.1|1071.6|1072.72|1071.22|0
1634617200000|2021-10-19 04:20:00|1072.75|1071.25|1072.89|1071.39|1072.89|1071.39|1072.73|1071.23|0
1634617500000|2021-10-19 04:25:00|1072.9|1071.4|1072.88|1071.38|1072.95|1071.45|1072.83|1071.33|0
1634617800000|2021-10-19 04:30:00|1072.9|1071.4|1072.96|1071.46|1073|1071.5|1072.84|1071.34|0
1634618100000|2021-10-19 04:35:00|1072.95|1071.45|1072.54|1071.04|1072.95|1071.45|1072.47|1070.97|0
1634618400000|2021-10-19 04:40:00|1072.56|1071.06|1073.14|1071.64|1073.14|1071.64|1072.53|1071.03|0
1634618700000|2021-10-19 04:45:00|1073.15|1071.65|1072.77|1071.27|1073.15|1071.65|1072.72|1071.22|0
1634619000000|2021-10-19 04:50:00|1072.75|1071.25|1072.82|1071.32|1072.91|1071.41|1072.71|1071.21|0
1634619300000|2021-10-19 04:55:00|1072.83|1071.33|1073.15|1071.65|1073.15|1071.65|1072.82|1071.32|0
1634619600000|2021-10-19 05:00:00|1073.12|1071.62|1073|1071.5|1073.27|1071.77|1072.96|1071.46|0
1634619900000|2021-10-19 05:05:00|1072.98|1071.48|1072.59|1071.09|1072.98|1071.48|1072.54|1071.04|0
1634620200000|2021-10-19 05:10:00|1072.61|1071.11|1072.75|1071.25|1072.87|1071.37|1072.59|1071.09|0
1634620500000|2021-10-19 05:15:00|1072.76|1071.26|1072.76|1071.26|1072.86|1071.36|1072.64|1071.14|0
1634620800000|2021-10-19 05:20:00|1072.77|1071.27|1072.84|1071.34|1072.95|1071.45|1072.74|1071.24|0
1634621100000|2021-10-19 05:25:00|1072.82|1071.32|1072.94|1071.44|1073.05|1071.55|1072.74|1071.24|0
1634621400000|2021-10-19 05:30:00|1072.95|1071.45|1073.12|1071.62|1073.17|1071.67|1072.95|1071.45|0
1634621700000|2021-10-19 05:35:00|1073.13|1071.63|1073.17|1071.67|1073.28|1071.78|1073.07|1071.57|0
1634622000000|2021-10-19 05:40:00|1073.16|1071.66|1073.61|1072.11|1073.71|1072.21|1073.1|1071.6|0
1634622300000|2021-10-19 05:45:00|1073.59|1072.09|1074.04|1072.54|1074.05|1072.55|1073.5|1072|0
1634622600000|2021-10-19 05:50:00|1074.02|1072.52|1073.53|1072.03|1074.14|1072.64|1073.53|1072.03|0
1634622900000|2021-10-19 05:55:00|1073.56|1072.06|1074.06|1072.56|1074.16|1072.66|1073.52|1072.02|0
1634623200000|2021-10-19 06:00:00|1074.05|1072.55|1074.41|1072.91|1074.46|1072.96|1073.24|1071.74|0
1634623500000|2021-10-19 06:05:00|1074.42|1072.92|1073.44|1071.94|1074.42|1072.92|1073.33|1071.83|0
1634623800000|2021-10-19 06:10:00|1073.43|1071.93|1073.44|1071.94|1073.54|1072.04|1073.22|1071.72|0
1634624100000|2021-10-19 06:15:00|1073.43|1071.93|1073.94|1072.44|1074.05|1072.55|1073.34|1071.84|0
1634624400000|2021-10-19 06:20:00|1073.95|1072.45|1073.86|1072.36|1074.35|1072.85|1073.63|1072.13|0
1634624700000|2021-10-19 06:25:00|1073.89|1072.39|1073.66|1072.16|1074.25|1072.75|1073.55|1072.05|0
1634625000000|2021-10-19 06:30:00|1073.64|1072.14|1074.45|1072.95|1074.56|1073.06|1073.57|1072.07|0
1634625300000|2021-10-19 06:35:00|1074.46|1072.96|1074.02|1072.52|1074.46|1072.96|1073.91|1072.41|0
1634625600000|2021-10-19 06:40:00|1074|1072.5|1073.71|1072.21|1074.02|1072.52|1073.49|1071.99|0
1634625900000|2021-10-19 06:45:00|1073.72|1072.22|1074.43|1072.93|1074.64|1073.14|1073.71|1072.21|0
1634626200000|2021-10-19 06:50:00|1074.41|1072.91|1074.39|1072.89|1074.45|1072.95|1073.82|1072.32|0
1634626500000|2021-10-19 06:55:00|1074.38|1072.88|1074.42|1072.92|1074.53|1073.03|1073.95|1072.45|0
1634626800000|2021-10-19 07:00:00|1074.39|1072.89|1073.05|1071.55|1074.39|1072.89|1071.81|1070.31|3
1634627100000|2021-10-19 07:05:00|1073.04|1071.54|1072.21|1070.46|1073.04|1071.54|1071.71|1069.96|3
1634627400000|2021-10-19 07:10:00|1071.96|1070.71|1072.71|1070.71|1072.71|1070.71|1071.96|1069.71|163
1634627700000|2021-10-19 07:15:00|1073.71|1070.96|1073.71|1072.46|1074.96|1072.96|1073.71|1070.96|15
1634628000000|2021-10-19 07:20:00|1073.96|1072.71|1073.96|1072.21|1074.71|1072.71|1072.46|1071.46|14
1634628300000|2021-10-19 07:25:00|1073.71|1071.96|1072.71|1071.96|1073.96|1071.96|1072.21|1071.46|8
1634628600000|2021-10-19 07:30:00|1073.21|1072.21|1073.96|1072.21|1073.96|1072.21|1073.21|1072.21|7
1634628900000|2021-10-19 07:35:00|1073.71|1071.71|1072.21|1071.21|1073.71|1071.71|1072.21|1070.96|23
1634629200000|2021-10-19 07:40:00|1071.96|1070.96|1072.21|1070.96|1072.96|1071.21|1071.21|1070.46|13
1634629500000|2021-10-19 07:45:00|1071.96|1071.21|1073.46|1071.96|1073.46|1072.71|1071.96|1070.96|14
1634629800000|2021-10-19 07:50:00|1072.96|1071.71|1073.46|1072.21|1073.46|1072.71|1072.96|1071.71|27
1634630100000|2021-10-19 07:55:00|1073.21|1071.71|1073.21|1071.71|1073.21|1071.71|1072.21|1070.96|5
1634630400000|2021-10-19 08:00:00|1072.96|1071.96|1073.46|1072.46|1073.46|1072.71|1072.46|1071.71|3
1634630700000|2021-10-19 08:05:00|1073.21|1072.71|1075.46|1073.71|1075.46|1074.46|1073.21|1072.71|15
1634631000000|2021-10-19 08:10:00|1075.21|1073.21|1075.46|1074.21|1075.46|1074.21|1074.71|1073.21|0
1634631300000|2021-10-19 08:15:00|1075.21|1073.96|1075.46|1074.46|1075.96|1074.71|1074.96|1073.96|20
1634631600000|2021-10-19 08:20:00|1075.21|1074.71|1075.96|1075.21|1076.46|1075.21|1075.21|1074.21|24
1634631900000|2021-10-19 08:25:00|1076.46|1075.46|1075.71|1074.71|1076.46|1075.71|1075.46|1074.46|44
1634632200000|2021-10-19 08:30:00|1075.46|1074.96|1075.46|1074.71|1076.71|1074.96|1075.46|1074.21|28
1634632500000|2021-10-19 08:35:00|1076.71|1074.21|1075.21|1074.46|1076.71|1074.71|1075.21|1073.96|47
1634632800000|2021-10-19 08:40:00|1075.46|1074.21|1074.46|1073.71|1075.46|1074.21|1074.21|1073.21|38
1634633100000|2021-10-19 08:45:00|1074.71|1073.96|1074.46|1073.71|1074.96|1074.21|1074.46|1073.46|86
1634633400000|2021-10-19 08:50:00|1074.71|1073.46|1074.96|1074.21|1074.96|1074.21|1074.71|1073.46|15
1634633700000|2021-10-19 08:55:00|1074.71|1073.71|1074.21|1073.46|1074.71|1073.71|1073.96|1073.21|25
1634634000000|2021-10-19 09:00:00|1073.96|1073.21|1074.96|1073.21|1074.96|1073.21|1073.96|1073.21|25
1634634300000|2021-10-19 09:05:00|1074.71|1073.46|1073.96|1073.21|1074.71|1073.46|1073.96|1073.21|14
1634634600000|2021-10-19 09:10:00|1074.96|1073.46|1073.96|1073.21|1074.96|1073.46|1073.96|1073.21|7
1634634900000|2021-10-19 09:15:00|1074.96|1074.21|1074.96|1074.21|1074.96|1074.21|1073.96|1073.71|71
1634635200000|2021-10-19 09:20:00|1075.96|1074.46|1075.96|1074.46|1075.96|1074.46|1075.96|1074.21|63
1634635500000|2021-10-19 09:25:00|1075.71|1074.71|1075.71|1074.71|1075.96|1074.71|1075.46|1074.71|4
1634635800000|2021-10-19 09:30:00|1075.96|1074.96|1075.96|1075.21|1075.96|1075.21|1075.96|1074.96|1
1634636100000|2021-10-19 09:35:00|1075.71|1074.71|1075.96|1074.96|1075.96|1075.21|1074.96|1073.96|48
1634636400000|2021-10-19 09:40:00|1075.71|1074.71|1075.21|1073.71|1075.96|1074.96|1074.96|1073.71|19
1634636700000|2021-10-19 09:45:00|1075.46|1074.46|1075.71|1074.96|1075.96|1075.21|1075.21|1074.46|17
1634637000000|2021-10-19 09:50:00|1075.96|1074.71|1076.21|1074.46|1076.71|1074.71|1075.71|1074.46|4
1634637300000|2021-10-19 09:55:00|1074.96|1074.21|1076.21|1074.71|1076.21|1074.71|1074.96|1074.21|2
1634637600000|2021-10-19 10:00:00|1076.46|1074.96|1078.46|1077.46|1078.71|1077.46|1076.46|1074.96|24
1634637900000|2021-10-19 10:05:00|1078.71|1077.71|1078.96|1077.71|1079.46|1077.96|1078.71|1077.71|7
1634638200000|2021-10-19 10:10:00|1078.71|1077.46|1078.46|1076.96|1078.71|1077.46|1078.21|1076.96|0
1634638500000|2021-10-19 10:15:00|1078.21|1076.71|1077.96|1076.71|1078.46|1076.71|1077.96|1076.71|1
1634638800000|2021-10-19 10:20:00|1077.71||1077.96||1078.21||1077.71||0
1634639100000|2021-10-19 10:25:00|1077.21|1076.46|1077.96|1076.71|1077.96|1076.71|1077.21|1076.46|9
1634639400000|2021-10-19 10:30:00|1077.21|1076.46|1078.71|1077.21|1078.71|1077.21|1077.21|1076.46|13
1634639700000|2021-10-19 10:35:00||1077.46||1077.46||1077.46||1077.46|3
1634640000000|2021-10-19 10:40:00|1078.96|1077.71|1078.21|1076.71|1078.96|1077.71|1078.21|1076.21|1
1634640300000|2021-10-19 10:45:00|1077.96||1077.96||1077.96||1077.96||0
1634640600000|2021-10-19 10:50:00|1077.71|1076.46|1078.71|1077.21|1078.96|1077.21|1077.71|1076.46|0
1634640900000|2021-10-19 10:55:00|1078.96|1077.46|1078.46|1077.21|1078.96|1077.46|1078.46|1077.21|0
1634641200000|2021-10-19 11:00:00|1078.21|1076.96|1078.71|1077.21|1078.71|1077.21|1078.21|1076.46|5
1634641500000|2021-10-19 11:05:00|1078.46|1076.96|1078.46|1076.96|1078.46|1076.96|1078.21|1076.71|2
1634641800000|2021-10-19 11:10:00|1078.71|1077.21|1078.96|1077.46|1078.96|1077.46|1078.71|1077.21|0
1634642100000|2021-10-19 11:15:00||1078.21||1077.71||1078.21||1077.46|0
1634642400000|2021-10-19 11:20:00|1079.46|1077.46|1079.21|1077.71|1079.46|1077.71|1079.21|1077.46|4
1634642700000|2021-10-19 11:25:00|1079.71|1077.96|1079.46|1077.96|1079.71|1077.96|1079.46|1077.96|2
1634643000000|2021-10-19 11:30:00|1079.21|1078.21|1078.96|1077.71|1079.46|1078.21|1078.96|1077.71|3
1634643300000|2021-10-19 11:35:00|1079.21|1077.46|1078.96|1077.21|1079.21|1077.96|1078.71|1076.96|2
1634643600000|2021-10-19 11:40:00|1078.99|1077.24|1078.74|1077.24|1078.99|1077.24|1078.74|1077.24|0
1634644500000|2021-10-19 11:55:00||1077.49||1077.49||1077.49||1077.49|0
1634644800000|2021-10-19 12:00:00||1077.74||1077.99||1077.99||1077.74|0
1634645100000|2021-10-19 12:05:00|||||||||1
1634645400000|2021-10-19 12:10:00||1077.74||1077.49||1077.99||1077.49|3
1634645700000|2021-10-19 12:15:00||1077.74||1077.99||1077.99||1077.74|0
1634646300000|2021-10-19 12:25:00||1077.74||1077.49||1077.99||1077.49|3
1634646900000|2021-10-19 12:35:00|1078.49|1077.74|1078.49|1077.24|1078.99|1077.99|1078.49|1077.24|4
1634647200000|2021-10-19 12:40:00|1078.24|1076.99|1078.24|1076.99|1078.24|1076.99|1078.24|1076.99|13
1634647500000|2021-10-19 12:45:00|1077.99|1077.24|1077.49|1076.24|1077.99|1077.24|1077.49|1075.99|3
1634648100000|2021-10-19 12:55:00||1076.49||1075.99||1076.49||1075.99|7
1634648400000|2021-10-19 13:00:00|1077.24|1075.49|1076.74|1075.24|1077.24|1075.49|1076.74|1074.99|0
1634648700000|2021-10-19 13:05:00||1075.49||1074.99||1075.99||1074.99|7
1634649000000|2021-10-19 13:10:00|1076.49|1074.49|1076.49|1075.24|1076.49|1075.24|1076.49|1074.49|0
1634649300000|2021-10-19 13:15:00|1076.24|1074.99|1074.99|1073.24|1076.24|1074.99|1073.99|1073.24|13
1634649600000|2021-10-19 13:20:00|1074.74|1073.49|1074.24|1072.74|1074.74|1073.99|1074.24|1072.74|2
1634649900000|2021-10-19 13:25:00|1073.99|1072.49|1072.99|1071.74|1073.99|1072.99|1072.99|1071.74|12
1634650200000|2021-10-19 13:30:00|1072.74|1071.99|1073.49|1071.74|1073.49|1072.24|1072.49|1071.74|13
1634650500000|2021-10-19 13:35:00|1073.24|1071.24|1072.99|1071.49|1073.24|1071.49|1072.74|1071.24|0
1634650800000|2021-10-19 13:40:00|1073.24|1071.74|1069.99|1069.24|1073.49|1071.99|1069.99|1069.24|77
1634651100000|2021-10-19 13:45:00|1069.74|1068.74|1069.49|1068.24|1069.99|1068.99|1068.49|1067.74|172
1634651400000|2021-10-19 13:50:00|1069.74|1068.49|1069.99|1068.74|1070.24|1068.99|1069.49|1068.24|53
1634651700000|2021-10-19 13:55:00|1069.74|1068.99|1069.74|1067.74|1069.99|1068.99|1069.49|1067.49|57
1634652000000|2021-10-19 14:00:00|1069.49|1067.99|1070.74|1069.49|1070.74|1069.49|1069.49|1067.49|29
1634652300000|2021-10-19 14:05:00|1071.24|1069.74|1071.74|1070.49|1071.74|1070.49|1071.24|1069.74|0
1634652600000|2021-10-19 14:10:00|1072|1070.75|1070.5|1069.25|1072|1070.75|1070.5|1069.25|0
1634652900000|2021-10-19 14:15:00|1070.75|1069.5|1071.35|1069.85|1071.75|1070.75|1070.75|1069.5|21
1634653200000|2021-10-19 14:20:00|1071.27|1069.77|1070.78|1069.28|1071.28|1069.78|1070.57|1069.07|0
1634653500000|2021-10-19 14:25:00|1070.77|1069.27|1071.29|1069.79|1071.29|1069.79|1070.72|1069.22|252
1634653800000|2021-10-19 14:30:00|1071.31|1069.81|1070.52|1069.02|1071.31|1069.81|1070.35|1068.85|0
1634654100000|2021-10-19 14:35:00|1070.54|1069.04|1070.6|1069.1|1070.64|1069.14|1070.01|1068.51|0
1634654400000|2021-10-19 14:40:00|1070.62|1069.12|1070.59|1069.09|1071.18|1069.68|1070.59|1069.09|100
1634654700000|2021-10-19 14:45:00|1070.61|1069.11|1070.59|1069.09|1070.87|1069.37|1070.53|1069.03|0
1634655000000|2021-10-19 14:50:00|1070.55|1069.05|1071.01|1069.51|1071.11|1069.61|1070.49|1068.99|0
1634655300000|2021-10-19 14:55:00|1071.03|1069.53|1071.89|1070.39|1071.93|1070.43|1071.03|1069.53|0
1634655600000|2021-10-19 15:00:00|1071.81|1070.31|1071.9|1070.4|1072.04|1070.54|1071.62|1070.12|0
1634655900000|2021-10-19 15:05:00|1071.91|1070.41|1071.93|1070.43|1072.17|1070.67|1071.81|1070.31|0
1634656200000|2021-10-19 15:10:00|1072.01|1070.51|1072.21|1070.71|1072.31|1070.81|1071.86|1070.36|0
1634656500000|2021-10-19 15:15:00|1072.23|1070.73|1072.12|1070.62|1072.61|1071.11|1072|1070.5|0
1634656800000|2021-10-19 15:20:00|1072.21|1070.71|1072.19|1070.69|1072.62|1071.12|1072.19|1070.69|0
1634657100000|2021-10-19 15:25:00|1072.2|1070.7|1072.89|1071.39|1072.91|1071.41|1072.17|1070.67|0
1634657400000|2021-10-19 15:30:00|1072.81|1071.31|1072.08|1070.58|1072.98|1071.48|1072|1070.5|0
1634657700000|2021-10-19 15:35:00|1072.06|1070.56|1072.27|1070.77|1072.38|1070.88|1072.06|1070.56|0
1634658000000|2021-10-19 15:40:00|1072.19|1070.69|1072.55|1071.05|1072.67|1071.17|1072.17|1070.67|0
1634658300000|2021-10-19 15:45:00|1072.53|1071.03|1072.28|1070.78|1072.57|1071.07|1072.1|1070.6|0
1634658600000|2021-10-19 15:50:00|1072.3|1070.8|1072.19|1070.69|1072.42|1070.92|1072.02|1070.52|0
1634658900000|2021-10-19 15:55:00|1072.17|1070.67|1072.4|1070.9|1072.56|1071.06|1072.05|1070.55|0
1634659200000|2021-10-19 16:00:00|1072.44|1070.94|1072.24|1070.74|1072.44|1070.94|1072.1|1070.6|0
1634659500000|2021-10-19 16:05:00|1072.22|1070.72|1072.19|1070.69|1072.3|1070.8|1072.14|1070.64|0
1634659800000|2021-10-19 16:10:00|1072.21|1070.71|1072.56|1071.06|1072.66|1071.16|1072.19|1070.69|0
1634660100000|2021-10-19 16:15:00|1072.58|1071.08|1072.35|1070.85|1072.61|1071.11|1072.35|1070.85|0
1634660400000|2021-10-19 16:20:00|1072.37|1070.87|1072.02|1070.52|1072.39|1070.89|1072|1070.5|0
1634660700000|2021-10-19 16:25:00|1072|1070.5|1072.12|1070.62|1072.14|1070.64|1071.9|1070.4|0
1634661000000|2021-10-19 16:30:00|1072.14|1070.64|1072.25|1070.75|1072.39|1070.89|1072.12|1070.62|0
1634661300000|2021-10-19 16:35:00|1072.23|1070.73|1072.37|1070.87|1072.49|1070.99|1072.23|1070.73|0
1634661600000|2021-10-19 16:40:00|1072.39|1070.89|1072.68|1071.18|1072.68|1071.18|1072.28|1070.78|0
1634661900000|2021-10-19 16:45:00|1072.66|1071.16|1072.47|1070.97|1072.7|1071.2|1072.47|1070.97|0
1634662200000|2021-10-19 16:50:00|1072.45|1070.95|1072.56|1071.06|1072.66|1071.16|1072.35|1070.85|0
1634662500000|2021-10-19 16:55:00|1072.58|1071.08|1072.89|1071.39|1072.99|1071.49|1072.56|1071.06|0
1634662800000|2021-10-19 17:00:00|1072.87|1071.37|1072.51|1071.01|1072.91|1071.41|1072.33|1070.83|0
1634663100000|2021-10-19 17:05:00|1072.52|1071.02|1072.58|1071.08|1072.59|1071.09|1072.31|1070.81|0
1634663400000|2021-10-19 17:10:00|1072.53|1071.03|1072.51|1071.01|1072.61|1071.11|1072.21|1070.71|0
1634663700000|2021-10-19 17:15:00|1072.49|1070.99|1072.51|1071.01|1072.53|1071.03|1072.4|1070.9|0
1634664000000|2021-10-19 17:20:00|1072.42|1070.92|1072.73|1071.23|1072.77|1071.27|1072.39|1070.89|0
1634664300000|2021-10-19 17:25:00|1072.71|1071.21|1072.33|1070.83|1072.71|1071.21|1072.33|1070.83|0
1634664600000|2021-10-19 17:30:00|1072.35|1070.85|1072.47|1070.97|1072.54|1071.04|1072.31|1070.81|0
1634664900000|2021-10-19 17:35:00|1072.49|1070.99|1072.61|1071.11|1072.63|1071.13|1072.33|1070.83|0
1634665200000|2021-10-19 17:40:00|1072.53|1071.03|1072.45|1070.95|1072.53|1071.03|1072.31|1070.81|0
1634665500000|2021-10-19 17:45:00|1072.47|1070.97|1072.45|1070.95|1072.58|1071.08|1072.44|1070.94|0
1634665800000|2021-10-19 17:50:00|1072.47|1070.97|1072.58|1071.08|1072.59|1071.09|1072.45|1070.95|0
1634666100000|2021-10-19 17:55:00|1072.49|1070.99|1072.46|1070.96|1072.73|1071.23|1072.44|1070.94|0
1634666400000|2021-10-19 18:00:00|1072.47|1070.97|1072.26|1070.76|1072.49|1070.99|1072.26|1070.76|0
1634666700000|2021-10-19 18:05:00|1072.28|1070.78|1072.17|1070.67|1072.4|1070.9|1072.17|1070.67|0
1634667000000|2021-10-19 18:10:00|1072.22|1070.72|1072.28|1070.78|1072.4|1070.9|1072.17|1070.67|0
1634667300000|2021-10-19 18:15:00|1072.26|1070.76|1072.28|1070.78|1072.29|1070.79|1072.16|1070.66|0
1634667600000|2021-10-19 18:20:00|1072.26|1070.76|1071.79|1070.29|1072.26|1070.76|1071.75|1070.25|0
1634667900000|2021-10-19 18:25:00|1071.83|1070.33|1071.53|1070.03|1071.89|1070.39|1071.53|1070.03|0
1634668200000|2021-10-19 18:30:00|1071.55|1070.05|1071.09|1069.59|1071.65|1070.15|1070.78|1069.28|0
1634668500000|2021-10-19 18:35:00|1071.08|1069.58|1071.05|1069.55|1071.15|1069.65|1070.73|1069.23|0
1634668800000|2021-10-19 18:40:00|1071.09|1069.59|1071.23|1069.73|1071.23|1069.73|1070.95|1069.45|0
1634669100000|2021-10-19 18:45:00|1071.25|1069.75|1071.34|1069.84|1071.34|1069.84|1070.95|1069.45|0
1634669400000|2021-10-19 18:50:00|1071.35|1069.85|1071.38|1069.88|1071.58|1070.08|1071.2|1069.7|0
1634669700000|2021-10-19 18:55:00|1071.34|1069.84|1071.56|1070.06|1071.6|1070.1|1071.2|1069.7|0
1634670000000|2021-10-19 19:00:00|1071.54|1070.04|1071.57|1070.07|1071.7|1070.2|1071.42|1069.92|0
1634670300000|2021-10-19 19:05:00|1071.58|1070.08|1072.03|1070.53|1072.05|1070.55|1071.57|1070.07|0
1634670600000|2021-10-19 19:10:00|1071.99|1070.49|1072.09|1070.59|1072.11|1070.61|1071.84|1070.34|0
1634670900000|2021-10-19 19:15:00|1072.04|1070.54|1072.73|1071.23|1072.75|1071.25|1072.04|1070.54|0
1634671200000|2021-10-19 19:20:00|1072.71|1071.21|1071.96|1070.46|1072.71|1071.21|1071.88|1070.38|0
1634671500000|2021-10-19 19:25:00|1071.98|1070.48|1072.45|1070.95|1072.55|1071.05|1071.92|1070.42|0
1634671800000|2021-10-19 19:30:00|1072.43|1070.93|1072.05|1070.55|1072.45|1070.95|1071.65|1070.15|0
1634672100000|2021-10-19 19:35:00|1072.08|1070.58|1071.91|1070.41|1072.38|1070.88|1071.87|1070.37|0
1634672400000|2021-10-19 19:40:00|1071.89|1070.39|1071.6|1070.1|1072.05|1070.55|1071.6|1070.1|0
1634672700000|2021-10-19 19:45:00|1071.62|1070.12|1071.88|1070.38|1072.16|1070.66|1071.58|1070.08|0
1634673000000|2021-10-19 19:50:00|1071.89|1070.39|1072.2|1070.7|1072.48|1070.98|1071.7|1070.2|0
1634673300000|2021-10-19 19:55:00|1072.24|1070.74|1072.52|1071.02|1072.92|1071.42|1071.79|1070.29|0
1634673600000|2021-10-19 20:00:00|1072.53|1071.03|1073.75|1072.25|1073.75|1072.25|1072.53|1071.03|0
1634673900000|2021-10-19 20:05:00|1073.73|1072.23|1073.6|1072.1|1073.75|1072.25|1073.45|1071.95|0
1634674200000|2021-10-19 20:10:00|1073.59|1072.09|1073.51|1072.01|1073.6|1072.1|1073.45|1071.95|0
1634674500000|2021-10-19 20:15:00|1073.52|1072.02|1073.75|1072.25|1073.9|1072.4|1073.51|1072.01|0
1634674800000|2021-10-19 20:20:00|1073.76|1072.26|1073.85|1072.35|1073.9|1072.4|1073.75|1072.25|0
1634675100000|2021-10-19 20:25:00|1073.81|1072.31|1074.09|1072.59|1074.09|1072.59|1073.81|1072.31|0
1634675400000|2021-10-19 20:30:00|1074.08|1072.58|1073.9|1072.4|1074.08|1072.58|1073.81|1072.31|0
1634675700000|2021-10-19 20:35:00|1073.89|1072.39|1073.9|1072.4|1074|1072.5|1073.85|1072.35|0
1634676000000|2021-10-19 20:40:00|1073.91|1072.41|1073.75|1072.25|1074|1072.5|1073.75|1072.25|0
1634676300000|2021-10-19 20:45:00|1073.74|1072.24|1073.66|1072.16|1073.85|1072.35|1073.66|1072.16|0
1634676600000|2021-10-19 20:50:00|1073.67|1072.17|1073.81|1072.31|1073.9|1072.4|1073.67|1072.17|0
1634676900000|2021-10-19 20:55:00|1073.8|1072.3|1073.65|1072.15|1073.8|1072.3|1073.62|1072.12|0
1634677200000|2021-10-19 21:00:00|1073.62|1072.12|1073.55|1072.05|1073.65|1072.15|1073.51|1072.01|0
1634677800000|2021-10-19 21:10:00|1073.56|1072.06|1073.55|1072.05|1073.56|1072.06|1073.55|1072.05|0
1634678100000|2021-10-19 21:15:00|1073.53|1072.03|1073.53|1072.03|1073.55|1072.05|1073.53|1072.03|0
1634678700000|2021-10-19 21:25:00|1073.55|1072.05|1073.55|1072.05|1073.55|1072.05|1073.55|1072.05|0
1634679000000|2021-10-19 21:30:00|1073.56|1072.06|1073.58|1072.08|1073.58|1072.08|1073.55|1072.05|0
1634679300000|2021-10-19 21:35:00|1073.56|1072.06|1073.55|1072.05|1073.58|1072.08|1073.55|1072.05|0
1634679600000|2021-10-19 21:40:00|1073.56|1072.06|1073.56|1072.06|1073.56|1072.06|1073.56|1072.06|0
1634679900000|2021-10-19 21:45:00|1073.55|1072.05|1073.55|1072.05|1073.58|1072.08|1073.55|1072.05|0
1634680200000|2021-10-19 21:50:00|1073.56|1072.06|1073.56|1072.06|1073.56|1072.06|1073.55|1072.05|0
1634680500000|2021-10-19 21:55:00|1073.55|1072.05|1073.62|1072.12|1073.62|1072.12|1073.55|1072.05|0
1634680800000|2021-10-19 22:00:00|1073.73|1072.23|1073.32|1071.82|1073.73|1072.23|1073.26|1071.76|0
1634681100000|2021-10-19 22:05:00|1073.31|1071.81|1073.22|1071.72|1073.32|1071.82|1073.17|1071.67|0
1634681400000|2021-10-19 22:10:00|1073.23|1071.73|1073.26|1071.76|1073.32|1071.82|1073.22|1071.72|0
1634681700000|2021-10-19 22:15:00|1073.27|1071.77|1073.07|1071.57|1073.32|1071.82|1072.97|1071.47|0
1634682000000|2021-10-19 22:20:00|1073.08|1071.58|1073.34|1071.84|1073.37|1071.87|1073.07|1071.57|0
1634682300000|2021-10-19 22:25:00|1073.35|1071.85|1073.17|1071.67|1073.37|1071.87|1073.11|1071.61|0
1634682600000|2021-10-19 22:30:00|1073.11|1071.61|1072.97|1071.47|1073.11|1071.61|1072.97|1071.47|0
1634682900000|2021-10-19 22:35:00|1072.95|1071.45|1072.92|1071.42|1073.11|1071.61|1072.88|1071.38|0
1634683200000|2021-10-19 22:40:00|1072.93|1071.43|1073.09|1071.59|1073.17|1071.67|1072.92|1071.42|0
1634683500000|2021-10-19 22:45:00|1073.07|1071.57|1073.03|1071.53|1073.11|1071.61|1072.92|1071.42|0
1634683800000|2021-10-19 22:50:00|1073.02|1071.52|1073.11|1071.61|1073.17|1071.67|1072.97|1071.47|0
1634684100000|2021-10-19 22:55:00|1073.12|1071.62|1073.11|1071.61|1073.32|1071.82|1073.11|1071.61|0
1634684400000|2021-10-19 23:00:00|1073.1|1071.6|1073.07|1071.57|1073.17|1071.67|1073.03|1071.53|0
1634684700000|2021-10-19 23:05:00|1073.06|1071.56|1073.17|1071.67|1073.22|1071.72|1072.97|1071.47|0
1634685000000|2021-10-19 23:10:00|1073.18|1071.68|1073.32|1071.82|1073.32|1071.82|1073.17|1071.67|0
1634685300000|2021-10-19 23:15:00|1073.33|1071.83|1073.22|1071.72|1073.45|1071.95|1073.22|1071.72|0
1634685600000|2021-10-19 23:20:00|1073.24|1071.74|1073.17|1071.67|1073.26|1071.76|1073.17|1071.67|0
1634685900000|2021-10-19 23:25:00|1073.14|1071.64|1073.32|1071.82|1073.32|1071.82|1073.07|1071.57|0
1634686200000|2021-10-19 23:30:00|1073.33|1071.83|1073.37|1071.87|1073.37|1071.87|1073.22|1071.72|0
1634686500000|2021-10-19 23:35:00|1073.38|1071.88|1073.81|1072.31|1073.81|1072.31|1073.38|1071.88|0
1634686800000|2021-10-19 23:40:00|1073.8|1072.3|1073.6|1072.1|1073.81|1072.31|1073.6|1072.1|0
1634687100000|2021-10-19 23:45:00|1073.58|1072.08|1073.9|1072.4|1073.94|1072.44|1073.51|1072.01|0
1634687400000|2021-10-19 23:50:00|1073.91|1072.41|1073.75|1072.25|1074|1072.5|1073.75|1072.25|0
1634687700000|2021-10-19 23:55:00|1073.77|1072.27|1073.75|1072.25|1073.85|1072.35|1073.71|1072.21|0
1634688000000|2021-10-20 00:00:00|1073.77|1072.27|1073.71|1072.21|1073.94|1072.44|1073.66|1072.16|0
1634688300000|2021-10-20 00:05:00|1073.7|1072.2|1073.26|1071.76|1073.77|1072.27|1073.17|1071.67|0
1634688600000|2021-10-20 00:10:00|1073.27|1071.77|1073.51|1072.01|1073.6|1072.1|1073.22|1071.72|0
1634688900000|2021-10-20 00:15:00|1073.49|1071.99|1072.82|1071.32|1073.61|1072.11|1072.77|1071.27|0
1634689200000|2021-10-20 00:20:00|1072.81|1071.31|1072.55|1071.05|1072.87|1071.37|1072.55|1071.05|0
1634689500000|2021-10-20 00:25:00|1072.56|1071.06|1072.75|1071.25|1072.92|1071.42|1072.43|1070.93|0
1634689800000|2021-10-20 00:30:00|1072.74|1071.24|1072.86|1071.36|1072.96|1071.46|1072.42|1070.92|0
1634690100000|2021-10-20 00:35:00|1072.87|1071.37|1073.06|1071.56|1073.21|1071.71|1072.85|1071.35|0
1634690400000|2021-10-20 00:40:00|1073.05|1071.55|1073.43|1071.93|1073.43|1071.93|1073.05|1071.55|0
1634690700000|2021-10-20 00:45:00|1073.42|1071.92|1073.11|1071.61|1073.64|1072.14|1073.06|1071.56|0
1634691000000|2021-10-20 00:50:00|1073.09|1071.59|1073.22|1071.72|1073.27|1071.77|1072.68|1071.18|0
1634691300000|2021-10-20 00:55:00|1073.21|1071.71|1072.9|1071.4|1073.27|1071.77|1072.86|1071.36|0
1634691600000|2021-10-20 01:00:00|1072.89|1071.39|1072.65|1071.15|1073.01|1071.51|1072.64|1071.14|0
1634691900000|2021-10-20 01:05:00|1072.64|1071.14|1072.42|1070.92|1072.74|1071.24|1072.22|1070.72|0
1634692200000|2021-10-20 01:10:00|1072.4|1070.9|1072.12|1070.62|1072.42|1070.92|1072.12|1070.62|0
1634692500000|2021-10-20 01:15:00|1072.11|1070.61|1072.1|1070.6|1072.13|1070.63|1071.89|1070.39|0
1634692800000|2021-10-20 01:20:00|1072.12|1070.62|1072.95|1071.45|1073.05|1071.55|1072.12|1070.62|0
1634693100000|2021-10-20 01:25:00|1072.96|1071.46|1073.25|1071.75|1073.25|1071.75|1072.93|1071.43|0
1634693400000|2021-10-20 01:30:00|1073.22|1071.72|1073.14|1071.64|1073.37|1071.87|1073.04|1071.54|0
1634693700000|2021-10-20 01:35:00|1073.16|1071.66|1073.35|1071.85|1073.39|1071.89|1072.85|1071.35|0
1634694000000|2021-10-20 01:40:00|1073.31|1071.81|1072.81|1071.31|1073.31|1071.81|1072.81|1071.31|0
1634694300000|2021-10-20 01:45:00|1072.75|1071.25|1072.76|1071.26|1072.82|1071.32|1072.49|1070.99|0
1634694600000|2021-10-20 01:50:00|1072.74|1071.24|1072.76|1071.26|1072.94|1071.44|1072.71|1071.21|0
1634694900000|2021-10-20 01:55:00|1072.78|1071.28|1072.73|1071.23|1072.84|1071.34|1072.62|1071.12|0
1634695200000|2021-10-20 02:00:00|1072.72|1071.22|1072.67|1071.17|1072.83|1071.33|1072.56|1071.06|0
1634695500000|2021-10-20 02:05:00|1072.69|1071.19|1072.52|1071.02|1072.73|1071.23|1072.31|1070.81|0
1634695800000|2021-10-20 02:10:00|1072.54|1071.04|1072.24|1070.74|1072.68|1071.18|1072.2|1070.7|0
1634696100000|2021-10-20 02:15:00|1072.23|1070.73|1072.29|1070.79|1072.29|1070.79|1072.07|1070.57|0
1634696400000|2021-10-20 02:20:00|1072.28|1070.78|1071.97|1070.47|1072.4|1070.9|1071.97|1070.47|0
1634696700000|2021-10-20 02:25:00|1071.95|1070.45|1072.19|1070.69|1072.29|1070.79|1071.76|1070.26|0
1634697000000|2021-10-20 02:30:00|1072.17|1070.67|1071.78|1070.28|1072.17|1070.67|1071.78|1070.28|0
1634697300000|2021-10-20 02:35:00|1071.77|1070.27|1071.83|1070.33|1072.1|1070.6|1071.57|1070.07|0
1634697600000|2021-10-20 02:40:00|1071.85|1070.35|1071.93|1070.43|1072.09|1070.59|1071.67|1070.17|0
1634697900000|2021-10-20 02:45:00|1071.91|1070.41|1072|1070.5|1072.11|1070.61|1071.78|1070.28|0
1634698200000|2021-10-20 02:50:00|1071.99|1070.49|1072.04|1070.54|1072.1|1070.6|1071.9|1070.4|0
1634698500000|2021-10-20 02:55:00|1072.06|1070.56|1072.04|1070.54|1072.15|1070.65|1071.9|1070.4|0
1634698800000|2021-10-20 03:00:00|1072.06|1070.56|1071.99|1070.49|1072.21|1070.71|1071.89|1070.39|0
1634699100000|2021-10-20 03:05:00|1072.04|1070.54|1072.13|1070.63|1072.19|1070.69|1071.98|1070.48|0
1634699400000|2021-10-20 03:10:00|1072.11|1070.61|1071.92|1070.42|1072.29|1070.79|1071.88|1070.38|0
1634699700000|2021-10-20 03:15:00|1071.94|1070.44|1072.09|1070.59|1072.13|1070.63|1071.88|1070.38|0
1634700000000|2021-10-20 03:20:00|1072.08|1070.58|1072.46|1070.96|1072.46|1070.96|1072.08|1070.58|0
1634700300000|2021-10-20 03:25:00|1072.45|1070.95|1072.66|1071.16|1072.72|1071.22|1072.42|1070.92|0
1634700600000|2021-10-20 03:30:00|1072.65|1071.15|1072.55|1071.05|1072.71|1071.21|1072.5|1071|0
1634700900000|2021-10-20 03:35:00|1072.56|1071.06|1072.45|1070.95|1072.61|1071.11|1072.41|1070.91|0
1634701200000|2021-10-20 03:40:00|1072.44|1070.94|1072.51|1071.01|1072.62|1071.12|1072.41|1070.91|0
1634701500000|2021-10-20 03:45:00|1072.49|1070.99|1072.61|1071.11|1072.66|1071.16|1072.45|1070.95|0
1634701800000|2021-10-20 03:50:00|1072.59|1071.09|1072.42|1070.92|1072.62|1071.12|1072.42|1070.92|0
1634702100000|2021-10-20 03:55:00|1072.44|1070.94|1072.89|1071.39|1072.99|1071.49|1072.44|1070.94|0
1634702400000|2021-10-20 04:00:00|1072.9|1071.4|1072.73|1071.23|1072.95|1071.45|1072.67|1071.17|0
1634702700000|2021-10-20 04:05:00|1072.71|1071.21|1072.46|1070.96|1072.72|1071.22|1072.41|1070.91|0
1634703000000|2021-10-20 04:10:00|1072.45|1070.95|1072.53|1071.03|1072.53|1071.03|1072.42|1070.92|0
1634703300000|2021-10-20 04:15:00|1072.52|1071.02|1072.45|1070.95|1072.52|1071.02|1072.41|1070.91|0
1634703600000|2021-10-20 04:20:00|1072.44|1070.94|1072.34|1070.84|1072.51|1071.01|1072.29|1070.79|0
1634703900000|2021-10-20 04:25:00|1072.32|1070.82|1072.41|1070.91|1072.46|1070.96|1072.3|1070.8|0
1634704200000|2021-10-20 04:30:00|1072.43|1070.93|1072.46|1070.96|1072.52|1071.02|1072.41|1070.91|0
1634704500000|2021-10-20 04:35:00|1072.45|1070.95|1072.51|1071.01|1072.51|1071.01|1072.41|1070.91|0
1634704800000|2021-10-20 04:40:00|1072.48|1070.98|1072.4|1070.9|1072.51|1071.01|1072.4|1070.9|0
1634705100000|2021-10-20 04:45:00|1072.41|1070.91|1072.45|1070.95|1072.51|1071.01|1072.4|1070.9|0
1634705400000|2021-10-20 04:50:00|1072.47|1070.97|1072.45|1070.95|1072.51|1071.01|1072.4|1070.9|0
1634705700000|2021-10-20 04:55:00|1072.44|1070.94|1072.4|1070.9|1072.61|1071.11|1072.4|1070.9|0
1634706000000|2021-10-20 05:00:00|1072.37|1070.87|1072.1|1070.6|1072.37|1070.87|1072.1|1070.6|0
1634706300000|2021-10-20 05:05:00|1072.12|1070.62|1071.77|1070.27|1072.2|1070.7|1071.66|1070.16|0
1634706600000|2021-10-20 05:10:00|1071.76|1070.26|1071.56|1070.06|1071.77|1070.27|1071.34|1069.84|0
1634706900000|2021-10-20 05:15:00|1071.57|1070.07|1071.58|1070.08|1071.68|1070.18|1071.47|1069.97|0
1634707200000|2021-10-20 05:20:00|1071.57|1070.07|1071.36|1069.86|1071.58|1070.08|1071.27|1069.77|0
1634707500000|2021-10-20 05:25:00|1071.37|1069.87|1071.56|1070.06|1071.57|1070.07|1071.37|1069.87|0
1634707800000|2021-10-20 05:30:00|1071.5|1070|1071.36|1069.86|1071.56|1070.06|1071.29|1069.79|0
1634708100000|2021-10-20 05:35:00|1071.35|1069.85|1071.46|1069.96|1071.51|1070.01|1071.35|1069.85|0
1634708400000|2021-10-20 05:40:00|1071.47|1069.97|1071.46|1069.96|1071.67|1070.17|1071.46|1069.96|0
1634708700000|2021-10-20 05:45:00|1071.47|1069.97|1071.57|1070.07|1071.62|1070.12|1071.47|1069.97|0
1634709000000|2021-10-20 05:50:00|1071.58|1070.08|1071.79|1070.29|1071.8|1070.3|1071.58|1070.08|0
1634709300000|2021-10-20 05:55:00|1071.78|1070.28|1071.68|1070.18|1071.99|1070.49|1071.68|1070.18|0
1634709600000|2021-10-20 06:00:00|1071.75|1070.25|1071.17|1069.67|1072.08|1070.58|1070.75|1069.25|0
1634709900000|2021-10-20 06:05:00|1071.15|1069.65|1070.56|1069.06|1071.17|1069.67|1070.45|1068.95|0
1634710200000|2021-10-20 06:10:00|1070.52|1069.02|1070.56|1069.06|1070.72|1069.22|1070.35|1068.85|0
1634710500000|2021-10-20 06:15:00|1070.55|1069.05|1069.93|1068.43|1070.67|1069.17|1069.87|1068.37|0
1634710800000|2021-10-20 06:20:00|1069.94|1068.44|1069.25|1067.75|1070.04|1068.54|1068.95|1067.45|0
1634711100000|2021-10-20 06:25:00|1069.28|1067.78|1069.37|1067.87|1069.42|1067.92|1068.95|1067.45|0
1634711400000|2021-10-20 06:30:00|1069.35|1067.85|1069.64|1068.14|1069.75|1068.25|1069.12|1067.62|0
1634711700000|2021-10-20 06:35:00|1069.63|1068.13|1069.44|1067.94|1069.67|1068.17|1069.28|1067.78|0
1634712000000|2021-10-20 06:40:00|1069.48|1067.98|1069.76|1068.26|1069.86|1068.36|1069.48|1067.98|0
1634712300000|2021-10-20 06:45:00|1069.77|1068.27|1069.94|1068.44|1070.08|1068.58|1069.64|1068.14|0
1634712600000|2021-10-20 06:50:00|1069.95|1068.45|1070.26|1068.76|1070.45|1068.95|1069.84|1068.34|0
1634712900000|2021-10-20 06:55:00|1070.25|1068.75|1069.83|1068.33|1070.35|1068.85|1069.43|1067.93|0
1634713200000|2021-10-20 07:00:00|1069.8|1068.3|1070.17|1068.67|1070.17|1068.67|1067.85|1066.35|34
1634713500000|2021-10-20 07:05:00|1070.07|1068.57|1076.75|1075|1078|1076.25|1069.97|1068.47|58
1634713800000|2021-10-20 07:10:00|1075.5|1074.5|1076.25|1074.25|1077.25|1075|1075.5|1074|5
1634714100000|2021-10-20 07:15:00|1076|1074|1074.25|1073.25|1076|1074.25|1074.25|1073.25|6
1634714400000|2021-10-20 07:20:00|1074.75|1073.5|1076.5|1074.25|1076.5|1074.5|1074.5|1073.5|40
1634714700000|2021-10-20 07:25:00|1076.25|1074.5|1077|1075.5|1077.5|1076.5|1075.5|1074.5|11
1634715000000|2021-10-20 07:30:00|1077.5|1075.25|1077|1076|1077.5|1076|1077|1075|21
1634715300000|2021-10-20 07:35:00|1077.25|1076.25|1076.75|1076|1078|1076.25|1076.5|1075.5|4
1634715600000|2021-10-20 07:40:00|1076.89|1076.14|1078.89|1078.14|1078.89|1078.14|1076.89|1076.14|30
1634715900000|2021-10-20 07:45:00|1079.14|1078.39|1076.14|1075.39|1079.14|1078.39|1076.14|1075.39|29
1634716200000|2021-10-20 07:50:00|1076.89|1075.14|1078.39|1076.64|1078.39|1076.64|1076.89|1075.14|8
1634716500000|2021-10-20 07:55:00|1078.14|1076.14|1076.89|1075.64|1078.14|1076.14|1076.89|1075.39|2
1634716800000|2021-10-20 08:00:00|1076.64|1075.39|1076.14|1075.39|1077.64|1075.64|1075.89|1074.89|2
1634717100000|2021-10-20 08:05:00|1075.89|1075.14|1076.14|1075.39|1076.89|1075.39|1075.64|1074.89|43
1634717400000|2021-10-20 08:10:00|1076.39|1075.64|1076.89|1075.14|1076.89|1075.64|1076.39|1074.89|5
1634717700000|2021-10-20 08:15:00|1076.64|1074.89|1075.64|1074.64|1076.64|1074.89|1074.89|1074.14|21
1634718000000|2021-10-20 08:20:00|1075.39|1074.14|1074.89|1074.14|1076.39|1074.64|1074.39|1073.39|24
1634718300000|2021-10-20 08:25:00|1075.14|1074.39|1075.89|1074.89|1076.14|1074.89|1074.64|1073.64|22
1634718600000|2021-10-20 08:30:00|1075.64|1074.64|1076.39|1075.39|1076.89|1075.39|1075.64|1074.64|3
1634718900000|2021-10-20 08:35:00|1076.14|1075.64|1075.64|1074.89|1076.14|1075.64|1075.14|1074.39|8
1634719200000|2021-10-20 08:40:00|1075.39|1074.64|1074.89|1074.14|1075.64|1074.89|1074.89|1074.14|6
1634719500000|2021-10-20 08:45:00|1075.14|1074.39|1075.64|1074.89|1076.14|1074.89|1074.89|1074.14|18
1634719800000|2021-10-20 08:50:00|1076.14|1075.14|1077.64|1076.64|1077.64|1076.64|1076.14|1075.14|27
1634720100000|2021-10-20 08:55:00|1077.89|1075.64|1077.39|1075.39|1077.89|1075.64|1076.14|1075.39|6
1634720400000|2021-10-20 09:00:00|1077.14|1075.64|1076.64|1075.39|1077.39|1075.89|1076.14|1075.39|6
1634720700000|2021-10-20 09:05:00|1076.39|1075.14|1075.89|1074.64|1077.39|1075.39|1075.89|1074.64|6
1634721000000|2021-10-20 09:10:00|1076.14|1074.39|1076.14|1074.64|1076.14|1074.89|1076.14|1074.39|1
1634721300000|2021-10-20 09:15:00|1075.89|1074.39|1074.89|1074.14|1075.89|1074.89|1074.89|1074.14|3
1634721600000|2021-10-20 09:20:00|1074.64|1073.89|1075.14|1074.39|1075.89|1074.64|1074.64|1073.89|7
1634721900000|2021-10-20 09:25:00|1075.64|1074.14|1075.39|1074.39|1075.64|1074.39|1074.89|1073.89|6
1634722200000|2021-10-20 09:30:00|1075.64|1074.14|1075.39|1073.64|1075.64|1074.39|1074.89|1073.64|3
1634722500000|2021-10-20 09:35:00|1075.14|1073.89|1074.89|1073.89|1075.39|1074.64|1074.64|1073.39|6
1634722800000|2021-10-20 09:40:00|1075.14|1073.64|1075.39|1073.39|1075.39|1074.39|1073.89|1072.89|12
1634723100000|2021-10-20 09:45:00|1074.89|1073.64|1075.89|1074.64|1075.89|1074.64|1074.89|1073.39|7
1634723400000|2021-10-20 09:50:00|1076.14|1074.89|1076.39|1074.64|1076.89|1075.89|1075.89|1074.64|7
1634723700000|2021-10-20 09:55:00|1076.89|1074.89|1075.89|1074.64|1076.89|1075.64|1075.89|1074.64|3
1634724000000|2021-10-20 10:00:00|1076.39|1074.89|1077.64|1075.89|1077.64|1076.14|1075.89|1074.89|7
1634724300000|2021-10-20 10:05:00|1077.39|1075.64|1077.39|1076.64|1077.89|1077.14|1077.39|1075.64|12
1634724600000|2021-10-20 10:10:00|1077.89|1076.14|1077.14|1076.14|1077.89|1076.64|1077.14|1075.39|5
1634724900000|2021-10-20 10:15:00|1076.89|1076.39|1077.14|1076.14|1077.39|1076.64|1076.89|1075.14|3
1634725200000|2021-10-20 10:20:00|1076.89|1075.64|1076.39|1075.39|1076.89|1075.64|1076.14|1074.89|4
1634725500000|2021-10-20 10:25:00|1076.89|1075.64|1076.89|1075.64|1076.89|1075.64|1076.39|1075.64|3
1634725800000|2021-10-20 10:30:00|1077.14|1075.89|1077.89|1075.89|1077.89|1075.89|1077.14|1075.89|4
1634726100000|2021-10-20 10:35:00|1077.39|1076.14|1077.64|1076.14|1077.89|1076.14|1077.39|1076.14|4
1634726400000|2021-10-20 10:40:00|1077.89|1076.39|1078.14|1076.39|1078.14|1076.39|1077.64|1076.39|2
1634726700000|2021-10-20 10:45:00|1078.39||1077.39||1078.39||1077.39||5
1634727000000|2021-10-20 10:50:00|1077.14|1075.89|1077.39|1076.14|1077.39|1076.14|1076.89|1075.64|5
1634727300000|2021-10-20 10:55:00|1077.14||1077.64||1077.64||1076.89||10
1634727600000|2021-10-20 11:00:00|1077.39|1075.64|1076.89|1075.14|1077.39|1075.64|1076.89|1075.14|6
1634727900000|2021-10-20 11:05:00|1076.64|1075.39|1077.14|1075.89|1077.14|1076.39|1076.64|1075.14|2
1634728200000|2021-10-20 11:10:00|1076.89|1076.14|1076.64|1075.14|1076.89|1076.39|1076.39|1075.14|4
1634728500000|2021-10-20 11:15:00|1076.89|1075.39|1077.39|1076.64|1077.39|1076.64|1076.64|1075.39|2
1634728800000|2021-10-20 11:20:00|1077.64|1076.89|1077.89|1076.89|1078.14|1076.89|1077.64|1076.89|3
1634729100000|2021-10-20 11:25:00|1077.64||1077.89||1078.14||1077.64||3
1634729400000|2021-10-20 11:30:00|1078.14||1077.89||1078.14||1077.64||9
1634729700000|2021-10-20 11:35:00|1077.64|1076.64|1077.64|1076.39|1077.89|1076.64|1077.39|1076.39|5
1634730000000|2021-10-20 11:40:00|1077.39|1076.64|1077.64|1076.39|1077.89|1076.89|1077.39|1076.39|3
1634730300000|2021-10-20 11:45:00|1077.89|1076.64|1078.14|1077.39|1078.14|1077.39|1077.64|1076.64|3
1634730600000|2021-10-20 11:50:00|1078.39|1077.14|1078.14|1077.39|1078.39|1077.39|1077.89|1076.89|4
1634730900000|2021-10-20 11:55:00|1078.39|1077.14|1078.14|1077.14|1078.39|1077.39|1077.64|1075.89|4
1634731200000|2021-10-20 12:00:00|1077.89|1077.39|1077.64|1076.89|1077.89|1077.39|1077.64|1075.89|2
1634731500000|2021-10-20 12:05:00|1078.14||1078.64||1078.64||1078.14||4
1634731800000|2021-10-20 12:10:00|1078.39|1077.39|1078.89|1077.39|1078.89|1077.39|1078.39|1077.39|3
1634732100000|2021-10-20 12:15:00|1078.64||1078.89||1079.14||1078.64||4
1634732400000|2021-10-20 12:20:00|1078.64|1077.89|1079.14|1077.89|1079.14|1077.89|1078.64|1077.89|5
1634732700000|2021-10-20 12:25:00|1079.39|1078.14|1080.14|1078.89|1080.14|1079.39|1078.89|1077.64|86
1634733000000|2021-10-20 12:30:00|1080.64|1078.64|1080.64|1079.39|1080.64|1079.39|1080.14|1078.64|13
1634733300000|2021-10-20 12:35:00|1080.89|1080.14|1080.89|1079.64|1081.64|1080.14|1080.89|1078.89|12
1634733600000|2021-10-20 12:40:00|1081.14|1079.89|1080.39|1079.39|1081.14|1080.39|1080.39|1079.39|4
1634733900000|2021-10-20 12:45:00|1080.14|1079.64|1079.64|1078.39|1080.14|1079.64|1079.64|1078.14|9
1634734200000|2021-10-20 12:50:00|1079.39|1078.64|1078.64|1077.14|1079.39|1078.89|1078.64|1077.14|10
1634734500000|2021-10-20 12:55:00|1079.14|1077.39|1079.14|1077.64|1079.64|1078.39|1079.14|1077.39|16
1634734800000|2021-10-20 13:00:00|1078.89|1078.14|1079.14|1078.39|1079.14|1078.39|1078.39|1078.14|45
1634735100000|2021-10-20 13:05:00|1078.89|1077.39|1078.89|1077.14|1078.89|1077.39|1078.89|1077.14|3
1634735400000|2021-10-20 13:10:00||1077.39||1076.89||1077.89||1076.89|3
1634735700000|2021-10-20 13:15:00||1077.14||1077.64||1078.14||1076.89|0
1634736000000|2021-10-20 13:20:00|1079.39|1077.89|1080.14|1079.14|1080.14|1079.14|1079.39|1077.89|37
1634736300000|2021-10-20 13:25:00|1079.89|1079.39|1080.89|1079.64|1080.89|1079.64|1079.64|1078.89|13
1634736600000|2021-10-20 13:30:00|1080.64|1079.89|1079.89|1078.64|1080.64|1079.89|1079.89|1078.14|67
1634736900000|2021-10-20 13:35:00|1080.39|1078.89|1080.14|1078.64|1081.39|1080.14|1080.14|1078.14|7
1634737200000|2021-10-20 13:40:00|1080.39|1078.89|1081.39|1079.89|1081.39|1079.89|1080.39|1078.89|2
1634737500000|2021-10-20 13:45:00|1081.14|1080.14|1081.39|1080.14|1081.39|1080.64|1080.89|1079.64|9
1634737800000|2021-10-20 13:50:00|1081.14|1079.89|1079.89|1079.14|1081.14|1079.89|1079.89|1078.14|1
1634738100000|2021-10-20 13:55:00|1080.39|1078.89|1080.39|1079.64|1081.14|1079.89|1080.39|1078.64|7
1634738400000|2021-10-20 14:00:00|1080.89|1079.89|1081.89|1080.89|1081.89|1080.89|1080.89|1079.89|7
1634738700000|2021-10-20 14:05:00|1081.64|1080.64|1081.39|1080.64|1081.64|1080.64|1081.39|1079.89|4
1634739000000|2021-10-20 14:10:00|1081.14|1080.39|1081.14|1080.39|1081.14|1080.39|1081.14|1080.14|57
1634739300000|2021-10-20 14:15:00|1081.39|1080.64|1083.24|1081.74|1083.24|1081.74|1081.39|1079.39|64
1634739600000|2021-10-20 14:20:00|1083.26|1081.76|1083.28|1081.78|1083.49|1081.99|1082.97|1081.47|0
1634739900000|2021-10-20 14:25:00|1083.3|1081.8|1083.84|1082.34|1083.86|1082.36|1083.26|1081.76|366
1634740200000|2021-10-20 14:30:00|1083.86|1082.36|1084.2|1082.7|1084.37|1082.87|1083.68|1082.18|36
1634740500000|2021-10-20 14:35:00|1084.21|1082.71|1083.63|1082.13|1084.35|1082.85|1083.63|1082.13|106
1634740800000|2021-10-20 14:40:00|1083.65|1082.15|1083.69|1082.19|1084|1082.5|1083.53|1082.03|0
1634741100000|2021-10-20 14:45:00|1083.6|1082.1|1083.34|1081.84|1083.74|1082.24|1082.99|1081.49|0
1634741400000|2021-10-20 14:50:00|1083.36|1081.86|1082.92|1081.42|1083.56|1082.06|1082.9|1081.4|0
1634741700000|2021-10-20 14:55:00|1082.94|1081.44|1082.45|1080.95|1083.11|1081.61|1082.43|1080.93|0
1634742000000|2021-10-20 15:00:00|1082.47|1080.97|1082.12|1080.62|1082.84|1081.34|1082.12|1080.62|0
1634742300000|2021-10-20 15:05:00|1082.13|1080.63|1082.65|1081.15|1082.69|1081.19|1082.13|1080.63|0
1634742600000|2021-10-20 15:10:00|1082.66|1081.16|1082.45|1080.95|1082.75|1081.25|1082.22|1080.72|0
1634742900000|2021-10-20 15:15:00|1082.43|1080.93|1082.71|1081.21|1082.78|1081.28|1082.19|1080.69|0
1634743200000|2021-10-20 15:20:00|1082.8|1081.3|1083.18|1081.68|1083.29|1081.79|1082.8|1081.3|0
1634743500000|2021-10-20 15:25:00|1083.1|1081.6|1082.59|1081.09|1083.15|1081.65|1082.35|1080.85|0
1634743800000|2021-10-20 15:30:00|1082.61|1081.11|1082.26|1080.76|1082.78|1081.28|1082.08|1080.58|0
1634744100000|2021-10-20 15:35:00|1082.28|1080.78|1082.22|1080.72|1082.56|1081.06|1082.14|1080.64|0
1634744400000|2021-10-20 15:40:00|1082.21|1080.71|1082.04|1080.54|1082.35|1080.85|1081.89|1080.39|0
1634744700000|2021-10-20 15:45:00|1082.05|1080.55|1082.6|1081.1|1082.61|1081.11|1082.04|1080.54|0
1634745000000|2021-10-20 15:50:00|1082.61|1081.11|1082.81|1081.31|1082.81|1081.31|1082.51|1081.01|0
1634745300000|2021-10-20 15:55:00|1082.79|1081.29|1082.93|1081.43|1082.95|1081.45|1082.68|1081.18|0
1634745600000|2021-10-20 16:00:00|1082.89|1081.39|1082.84|1081.34|1082.97|1081.47|1082.7|1081.2|0
1634745900000|2021-10-20 16:05:00|1082.86|1081.36|1082.55|1081.05|1082.95|1081.45|1082.53|1081.03|0
1634746200000|2021-10-20 16:10:00|1082.57|1081.07|1082.83|1081.33|1082.94|1081.44|1082.53|1081.03|0
1634746500000|2021-10-20 16:15:00|1082.82|1081.32|1082.66|1081.16|1082.85|1081.35|1082.34|1080.84|0
1634746800000|2021-10-20 16:20:00|1082.64|1081.14|1082.6|1081.1|1082.8|1081.3|1082.55|1081.05|0
1634747100000|2021-10-20 16:25:00|1082.61|1081.11|1082.68|1081.18|1082.84|1081.34|1082.55|1081.05|0
1634747400000|2021-10-20 16:30:00|1082.69|1081.19|1082.89|1081.39|1082.92|1081.42|1082.5|1081|0
1634747700000|2021-10-20 16:35:00|1082.87|1081.37|1082.7|1081.2|1082.89|1081.39|1082.63|1081.13|0
1634748000000|2021-10-20 16:40:00|1082.72|1081.22|1082.82|1081.32|1082.92|1081.42|1082.59|1081.09|0
1634748300000|2021-10-20 16:45:00|1082.8|1081.3|1082.91|1081.41|1083.01|1081.51|1082.59|1081.09|0
1634748600000|2021-10-20 16:50:00|1082.95|1081.45|1082.77|1081.27|1082.99|1081.49|1082.57|1081.07|0
1634748900000|2021-10-20 16:55:00|1082.75|1081.25|1082.8|1081.3|1082.8|1081.3|1082.64|1081.14|0
1634749200000|2021-10-20 17:00:00|1082.89|1081.39|1082.34|1080.84|1083.01|1081.51|1082.2|1080.7|0
1634749500000|2021-10-20 17:05:00|1082.43|1080.93|1082.06|1080.56|1082.45|1080.95|1082.03|1080.53|0
1634749800000|2021-10-20 17:10:00|1082.15|1080.65|1082.18|1080.68|1082.43|1080.93|1082.06|1080.56|0
1634750100000|2021-10-20 17:15:00|1082.2|1080.7|1081.37|1079.87|1082.22|1080.72|1081.36|1079.86|0
1634750400000|2021-10-20 17:20:00|1081.36|1079.86|1081.64|1080.14|1081.64|1080.14|1080.81|1079.31|0
1634750700000|2021-10-20 17:25:00|1081.62|1080.12|1081.88|1080.38|1081.97|1080.47|1081.5|1080|0
1634751000000|2021-10-20 17:30:00|1081.87|1080.37|1081.69|1080.19|1081.95|1080.45|1081.41|1079.91|0
1634751300000|2021-10-20 17:35:00|1081.71|1080.21|1081.99|1080.49|1082.03|1080.53|1081.69|1080.19|0
1634751600000|2021-10-20 17:40:00|1081.97|1080.47|1081.94|1080.44|1082.01|1080.51|1081.65|1080.15|0
1634751900000|2021-10-20 17:45:00|1081.9|1080.4|1081.94|1080.44|1082.08|1080.58|1081.59|1080.09|0
1634752200000|2021-10-20 17:50:00|1081.89|1080.39|1081.9|1080.4|1081.97|1080.47|1081.81|1080.31|0
1634752500000|2021-10-20 17:55:00|1081.89|1080.39|1081.97|1080.47|1081.99|1080.49|1081.69|1080.19|0
1634752800000|2021-10-20 18:00:00|1081.94|1080.44|1082.32|1080.82|1082.41|1080.91|1081.81|1080.31|0
1634753100000|2021-10-20 18:05:00|1082.31|1080.81|1082.57|1081.07|1082.57|1081.07|1082.29|1080.79|0
1634753400000|2021-10-20 18:10:00|1082.55|1081.05|1082.59|1081.09|1082.69|1081.19|1082.43|1080.93|0
1634753700000|2021-10-20 18:15:00|1082.57|1081.07|1082.53|1081.03|1082.78|1081.28|1082.53|1081.03|0
1634754000000|2021-10-20 18:20:00|1082.55|1081.05|1082.27|1080.77|1082.59|1081.09|1082.25|1080.75|0
1634754300000|2021-10-20 18:25:00|1082.29|1080.79|1082.55|1081.05|1082.55|1081.05|1082.27|1080.77|0
1634754600000|2021-10-20 18:30:00|1082.53|1081.03|1082.71|1081.21|1082.78|1081.28|1082.43|1080.93|0
1634754900000|2021-10-20 18:35:00|1082.69|1081.19|1082.6|1081.1|1082.8|1081.3|1082.59|1081.09|0
1634755200000|2021-10-20 18:40:00|1082.59|1081.09|1082.31|1080.81|1082.66|1081.16|1082.31|1080.81|0
1634755500000|2021-10-20 18:45:00|1082.32|1080.82|1082.53|1081.03|1082.57|1081.07|1082.31|1080.81|0
1634755800000|2021-10-20 18:50:00|1082.55|1081.05|1082.64|1081.14|1082.66|1081.16|1082.32|1080.82|0
1634756100000|2021-10-20 18:55:00|1082.66|1081.16|1082.62|1081.12|1082.8|1081.3|1082.54|1081.04|0
1634756400000|2021-10-20 19:00:00|1082.66|1081.16|1082.66|1081.16|1082.89|1081.39|1082.64|1081.14|0
1634756700000|2021-10-20 19:05:00|1082.68|1081.18|1082.94|1081.44|1083.06|1081.56|1082.68|1081.18|0
1634757000000|2021-10-20 19:10:00|1082.96|1081.46|1082.75|1081.25|1083.06|1081.56|1082.71|1081.21|0
1634757300000|2021-10-20 19:15:00|1082.73|1081.23|1082.57|1081.07|1082.73|1081.23|1082.29|1080.79|0
1634757600000|2021-10-20 19:20:00|1082.55|1081.05|1082.67|1081.17|1082.78|1081.28|1082.36|1080.86|0
1634757900000|2021-10-20 19:25:00|1082.72|1081.22|1082.46|1080.96|1082.78|1081.28|1082.46|1080.96|0
1634758200000|2021-10-20 19:30:00|1082.44|1080.94|1082.55|1081.05|1082.55|1081.05|1082.16|1080.66|0
1634758500000|2021-10-20 19:35:00|1082.53|1081.03|1082.04|1080.54|1082.53|1081.03|1082.04|1080.54|0
1634758800000|2021-10-20 19:40:00|1082.06|1080.56|1082.48|1080.98|1082.63|1081.13|1082.06|1080.56|0
1634759100000|2021-10-20 19:45:00|1082.49|1080.99|1082.25|1080.75|1082.72|1081.22|1082.24|1080.74|0
1634759400000|2021-10-20 19:50:00|1082.23|1080.73|1082.23|1080.73|1082.55|1081.05|1082.09|1080.59|0
1634759700000|2021-10-20 19:55:00|1082.22|1080.72|1082.68|1081.18|1082.85|1081.35|1082.01|1080.51|0
1634760000000|2021-10-20 20:00:00|1082.7|1081.2|1082.19|1080.69|1083.22|1081.72|1082.15|1080.65|0
1634760300000|2021-10-20 20:05:00|1082.15|1080.65|1081.9|1080.4|1082.3|1080.8|1081.85|1080.35|0
1634760600000|2021-10-20 20:10:00|1081.94|1080.44|1082.04|1080.54|1082.24|1080.74|1081.85|1080.35|0
1634760900000|2021-10-20 20:15:00|1082.03|1080.53|1082.04|1080.54|1082.09|1080.59|1081.85|1080.35|0
1634761200000|2021-10-20 20:20:00|1082.05|1080.55|1081.85|1080.35|1082.15|1080.65|1081.85|1080.35|0
1634761500000|2021-10-20 20:25:00|1081.82|1080.32|1081.9|1080.4|1082.04|1080.54|1081.7|1080.2|0
1634761800000|2021-10-20 20:30:00|1081.94|1080.44|1082|1080.5|1082|1080.5|1081.9|1080.4|0
1634762100000|2021-10-20 20:35:00|1082.01|1080.51|1082.09|1080.59|1082.09|1080.59|1082|1080.5|0
1634762400000|2021-10-20 20:40:00|1082.08|1080.58|1082.04|1080.54|1082.09|1080.59|1082|1080.5|0
1634762700000|2021-10-20 20:45:00|1082.05|1080.55|1081.94|1080.44|1082.15|1080.65|1081.94|1080.44|0
1634763000000|2021-10-20 20:50:00|1081.95|1080.45|1081.94|1080.44|1082.04|1080.54|1081.94|1080.44|0
1634763300000|2021-10-20 20:55:00|1081.98|1080.48|1081.99|1080.49|1082.04|1080.54|1081.94|1080.44|0
1634763600000|2021-10-20 21:00:00|1082.01|1080.51|1082.02|1080.52|1082.02|1080.52|1081.95|1080.45|0
1634763900000|2021-10-20 21:05:00|1081.99|1080.49|1082.04|1080.54|1082.04|1080.54|1081.97|1080.47|0
1634764500000|2021-10-20 21:15:00|1082.02|1080.52|1081.99|1080.49|1082.02|1080.52|1081.97|1080.47|0
1634764800000|2021-10-20 21:20:00|1082.01|1080.51|1081.99|1080.49|1082.01|1080.51|1081.97|1080.47|0
1634765100000|2021-10-20 21:25:00|1082.02|1080.52|1082.04|1080.54|1082.04|1080.54|1081.99|1080.49|0
1634765400000|2021-10-20 21:30:00|1082.02|1080.52|1082.02|1080.52|1082.02|1080.52|1082.01|1080.51|0
1634765700000|2021-10-20 21:35:00|1081.99|1080.49|1081.97|1080.47|1081.99|1080.49|1081.95|1080.45|0
1634766000000|2021-10-20 21:40:00|1081.95|1080.45|1081.97|1080.47|1081.97|1080.47|1081.95|1080.45|0
1634766300000|2021-10-20 21:45:00|1081.95|1080.45|1081.95|1080.45|1081.95|1080.45|1081.95|1080.45|0
1634766600000|2021-10-20 21:50:00|1081.99|1080.49|1081.97|1080.47|1081.99|1080.49|1081.95|1080.45|0
1634767200000|2021-10-20 22:00:00|1081.98|1080.48|1082.15|1080.65|1082.34|1080.84|1081.94|1080.44|0
1634767500000|2021-10-20 22:05:00|1082.11|1080.61|1082|1080.5|1082.17|1080.67|1082|1080.5|0
1634767800000|2021-10-20 22:10:00|1082.01|1080.51|1081.66|1080.16|1082.04|1080.54|1081.66|1080.16|0
1634768100000|2021-10-20 22:15:00|1081.65|1080.15|1081.94|1080.44|1081.94|1080.44|1081.6|1080.1|0
1634768400000|2021-10-20 22:20:00|1081.93|1080.43|1081.9|1080.4|1081.94|1080.44|1081.81|1080.31|0
1634768700000|2021-10-20 22:25:00|1081.94|1080.44|1081.81|1080.31|1081.94|1080.44|1081.75|1080.25|0
1634769000000|2021-10-20 22:30:00|1081.83|1080.33|1082.04|1080.54|1082.04|1080.54|1081.83|1080.33|0
1634769300000|2021-10-20 22:35:00|1082.05|1080.55|1082.04|1080.54|1082.19|1080.69|1081.94|1080.44|0
1634769600000|2021-10-20 22:40:00|1082.05|1080.55|1082|1080.5|1082.09|1080.59|1081.94|1080.44|0
1634769900000|2021-10-20 22:45:00|1082.01|1080.51|1082|1080.5|1082.04|1080.54|1081.98|1080.48|0
1634770200000|2021-10-20 22:50:00|1082.01|1080.51|1081.81|1080.31|1082.04|1080.54|1081.75|1080.25|0
1634770500000|2021-10-20 22:55:00|1081.82|1080.32|1081.85|1080.35|1081.9|1080.4|1081.75|1080.25|0
1634770800000|2021-10-20 23:00:00|1081.86|1080.36|1082.09|1080.59|1082.15|1080.65|1081.86|1080.36|0
1634771100000|2021-10-20 23:05:00|1082.11|1080.61|1082|1080.5|1082.15|1080.65|1081.94|1080.44|0
1634771400000|2021-10-20 23:10:00|1082.01|1080.51|1082|1080.5|1082.09|1080.59|1082|1080.5|0
1634771700000|2021-10-20 23:15:00|1081.98|1080.48|1081.66|1080.16|1082|1080.5|1081.62|1080.12|0
1634772000000|2021-10-20 23:20:00|1081.67|1080.17|1081.7|1080.2|1081.75|1080.25|1081.55|1080.05|0
1634772300000|2021-10-20 23:25:00|1081.69|1080.19|1081.75|1080.25|1081.81|1080.31|1081.6|1080.1|0
1634772600000|2021-10-20 23:30:00|1081.74|1080.24|1081.66|1080.16|1081.81|1080.31|1081.66|1080.16|0
1634772900000|2021-10-20 23:35:00|1081.67|1080.17|1081.7|1080.2|1081.81|1080.31|1081.6|1080.1|0
1634773200000|2021-10-20 23:40:00|1081.69|1080.19|1081.75|1080.25|1081.81|1080.31|1081.66|1080.16|0
1634773500000|2021-10-20 23:45:00|1081.74|1080.24|1081.45|1079.95|1081.75|1080.25|1081.45|1079.95|0
1634773800000|2021-10-20 23:50:00|1081.49|1079.99|1081.17|1079.67|1081.51|1080.01|1081.17|1079.67|0
1634774100000|2021-10-20 23:55:00|1081.19|1079.69|1081.17|1079.67|1081.36|1079.86|1081.17|1079.67|0
1634774400000|2021-10-21 00:00:00|1081.21|1079.71|1081.23|1079.73|1081.4|1079.9|1080.87|1079.37|0
1634774700000|2021-10-21 00:05:00|1081.24|1079.74|1081.34|1079.84|1081.4|1079.9|1081.21|1079.71|0
1634775000000|2021-10-21 00:10:00|1081.36|1079.86|1081.38|1079.88|1081.51|1080.01|1081.31|1079.81|0
1634775300000|2021-10-21 00:15:00|1081.37|1079.87|1080.92|1079.42|1081.38|1079.88|1080.55|1079.05|0
1634775600000|2021-10-21 00:20:00|1080.91|1079.41|1081.13|1079.63|1081.24|1079.74|1080.71|1079.21|0
1634775900000|2021-10-21 00:25:00|1081.14|1079.64|1080.96|1079.46|1081.14|1079.64|1080.81|1079.31|0
1634776200000|2021-10-21 00:30:00|1080.97|1079.47|1081.11|1079.61|1081.13|1079.63|1080.84|1079.34|0
1634776500000|2021-10-21 00:35:00|1081.06|1079.56|1081.76|1080.26|1081.87|1080.37|1081.06|1079.56|0
1634776800000|2021-10-21 00:40:00|1081.75|1080.25|1081.95|1080.45|1081.95|1080.45|1081.64|1080.14|0
1634777100000|2021-10-21 00:45:00|1081.94|1080.44|1081.95|1080.45|1082.05|1080.55|1081.83|1080.33|0
1634777400000|2021-10-21 00:50:00|1081.92|1080.42|1081.72|1080.22|1081.92|1080.42|1081.66|1080.16|0
1634777700000|2021-10-21 00:55:00|1081.73|1080.23|1081.95|1080.45|1081.98|1080.48|1081.61|1080.11|0
1634778000000|2021-10-21 01:00:00|1081.98|1080.48|1081.51|1080.01|1081.98|1080.48|1081.31|1079.81|0
1634778300000|2021-10-21 01:05:00|1081.56|1080.06|1081.31|1079.81|1081.66|1080.16|1081.24|1079.74|0
1634778600000|2021-10-21 01:10:00|1081.3|1079.8|1081.52|1080.02|1081.63|1080.13|1081.2|1079.7|0
1634778900000|2021-10-21 01:15:00|1081.53|1080.03|1081.64|1080.14|1081.85|1080.35|1081.32|1079.82|0
1634779200000|2021-10-21 01:20:00|1081.63|1080.13|1081.83|1080.33|1082|1080.5|1081.63|1080.13|0
1634779500000|2021-10-21 01:25:00|1081.84|1080.34|1081.3|1079.8|1081.84|1080.34|1081.3|1079.8|0
1634779800000|2021-10-21 01:30:00|1081.32|1079.82|1081.93|1080.43|1081.93|1080.43|1081.2|1079.7|0
1634780100000|2021-10-21 01:35:00|1081.94|1080.44|1082.63|1081.13|1082.74|1081.24|1081.94|1080.44|0
1634780400000|2021-10-21 01:40:00|1082.65|1081.15|1082.42|1080.92|1082.85|1081.35|1082.42|1080.92|0
1634780700000|2021-10-21 01:45:00|1082.44|1080.94|1082.85|1081.35|1082.85|1081.35|1082.42|1080.92|0
1634781000000|2021-10-21 01:50:00|1082.83|1081.33|1082.86|1081.36|1083.07|1081.57|1082.68|1081.18|0
1634781300000|2021-10-21 01:55:00|1082.87|1081.37|1082.9|1081.4|1083.07|1081.57|1082.74|1081.24|0
1634781600000|2021-10-21 02:00:00|1082.89|1081.39|1082.89|1081.39|1083.1|1081.6|1082.85|1081.35|0
1634781900000|2021-10-21 02:05:00|1082.87|1081.37|1082.95|1081.45|1082.96|1081.46|1082.85|1081.35|0
1634782200000|2021-10-21 02:10:00|1082.96|1081.46|1082.66|1081.16|1083.06|1081.56|1082.64|1081.14|0
1634782500000|2021-10-21 02:15:00|1082.67|1081.17|1082.54|1081.04|1082.81|1081.31|1082.54|1081.04|0
1634782800000|2021-10-21 02:20:00|1082.55|1081.05|1082.76|1081.26|1082.8|1081.3|1082.54|1081.04|0
1634783100000|2021-10-21 02:25:00|1082.75|1081.25|1082.92|1081.42|1083.12|1081.62|1082.7|1081.2|0
1634783400000|2021-10-21 02:30:00|1082.91|1081.41|1082.76|1081.26|1083.09|1081.59|1082.71|1081.21|0
1634783700000|2021-10-21 02:35:00|1082.74|1081.24|1082.98|1081.48|1082.98|1081.48|1082.66|1081.16|0
1634784000000|2021-10-21 02:40:00|1082.97|1081.47|1082.66|1081.16|1082.97|1081.47|1082.66|1081.16|0
1634784300000|2021-10-21 02:45:00|1082.67|1081.17|1082.66|1081.16|1082.87|1081.37|1082.65|1081.15|0
1634784600000|2021-10-21 02:50:00|1082.65|1081.15|1082.55|1081.05|1082.66|1081.16|1082.44|1080.94|0
1634784900000|2021-10-21 02:55:00|1082.54|1081.04|1082.8|1081.3|1082.85|1081.35|1082.54|1081.04|0
1634785200000|2021-10-21 03:00:00|1082.81|1081.31|1082.65|1081.15|1082.96|1081.46|1082.59|1081.09|0
1634785500000|2021-10-21 03:05:00|1082.64|1081.14|1082.64|1081.14|1082.65|1081.15|1082.54|1081.04|0
1634785800000|2021-10-21 03:10:00|1082.63|1081.13|1082.69|1081.19|1082.69|1081.19|1082.54|1081.04|0
1634786100000|2021-10-21 03:15:00|1082.7|1081.2|1082.21|1080.71|1082.79|1081.29|1082.21|1080.71|0
1634786400000|2021-10-21 03:20:00|1082.2|1080.7|1082.3|1080.8|1082.36|1080.86|1082.08|1080.58|0
1634786700000|2021-10-21 03:25:00|1082.28|1080.78|1082.2|1080.7|1082.41|1080.91|1082.2|1080.7|0
1634787000000|2021-10-21 03:30:00|1082.21|1080.71|1082.23|1080.73|1082.35|1080.85|1082.18|1080.68|0
1634787300000|2021-10-21 03:35:00|1082.25|1080.75|1082.3|1080.8|1082.35|1080.85|1082.18|1080.68|0
1634787600000|2021-10-21 03:40:00|1082.32|1080.82|1082.2|1080.7|1082.35|1080.85|1082.2|1080.7|0
1634787900000|2021-10-21 03:45:00|1082.24|1080.74|1081.99|1080.49|1082.35|1080.85|1081.99|1080.49|0
1634788200000|2021-10-21 03:50:00|1082.03|1080.53|1081.94|1080.44|1082.09|1080.59|1081.89|1080.39|0
1634788500000|2021-10-21 03:55:00|1081.92|1080.42|1081.49|1079.99|1081.99|1080.49|1081.45|1079.95|0
1634788800000|2021-10-21 04:00:00|1081.45|1079.95|1081.5|1080|1081.71|1080.21|1081.35|1079.85|0
1634789100000|2021-10-21 04:05:00|1081.52|1080.02|1081.3|1079.8|1081.56|1080.06|1081.19|1079.69|0
1634789400000|2021-10-21 04:10:00|1081.28|1079.78|1080.96|1079.46|1081.3|1079.8|1080.85|1079.35|0
1634789700000|2021-10-21 04:15:00|1080.94|1079.44|1080.51|1079.01|1080.94|1079.44|1080.39|1078.89|0
1634790000000|2021-10-21 04:20:00|1080.52|1079.02|1080.63|1079.13|1080.84|1079.34|1080.5|1079|0
1634790300000|2021-10-21 04:25:00|1080.62|1079.12|1080.2|1078.7|1080.73|1079.23|1080.04|1078.54|0
1634790600000|2021-10-21 04:30:00|1080.11|1078.61|1079.99|1078.49|1080.2|1078.7|1079.88|1078.38|0
1634790900000|2021-10-21 04:35:00|1079.98|1078.48|1080.01|1078.51|1080.2|1078.7|1079.93|1078.43|0
1634791200000|2021-10-21 04:40:00|1080.02|1078.52|1080.18|1078.68|1080.28|1078.78|1080.01|1078.51|0
1634791500000|2021-10-21 04:45:00|1080.16|1078.66|1080.32|1078.82|1080.32|1078.82|1080.02|1078.52|0
1634791800000|2021-10-21 04:50:00|1080.3|1078.8|1080.52|1079.02|1080.54|1079.04|1080.22|1078.72|0
1634792100000|2021-10-21 04:55:00|1080.5|1079|1080.64|1079.14|1080.64|1079.14|1080.32|1078.82|0
1634792400000|2021-10-21 05:00:00|1080.58|1079.08|1080.2|1078.7|1080.63|1079.13|1080.09|1078.59|0
1634792700000|2021-10-21 05:05:00|1080.22|1078.72|1080.1|1078.6|1080.42|1078.92|1080.04|1078.54|0
1634793000000|2021-10-21 05:10:00|1080.08|1078.58|1079.93|1078.43|1080.11|1078.61|1079.89|1078.39|0
1634793300000|2021-10-21 05:15:00|1079.92|1078.42|1079.67|1078.17|1079.92|1078.42|1079.23|1077.73|0
1634793600000|2021-10-21 05:20:00|1079.68|1078.18|1079.26|1077.76|1079.68|1078.18|1079.26|1077.76|0
1634793900000|2021-10-21 05:25:00|1079.27|1077.77|1079.34|1077.84|1079.37|1077.87|1079.05|1077.55|0
1634794200000|2021-10-21 05:30:00|1079.33|1077.83|1079.54|1078.04|1079.54|1078.04|1079.12|1077.62|0
1634794500000|2021-10-21 05:35:00|1079.53|1078.03|1079.07|1077.57|1079.55|1078.05|1079.02|1077.52|0
1634794800000|2021-10-21 05:40:00|1079.06|1077.56|1078.8|1077.3|1079.13|1077.63|1078.6|1077.1|0
1634795100000|2021-10-21 05:45:00|1078.79|1077.29|1078.39|1076.89|1079.01|1077.51|1078.38|1076.88|0
1634795400000|2021-10-21 05:50:00|1078.4|1076.9|1078.63|1077.13|1078.64|1077.14|1078.18|1076.68|0
1634795700000|2021-10-21 05:55:00|1078.6|1077.1|1078.64|1077.14|1078.85|1077.35|1078.52|1077.02|0
1634796000000|2021-10-21 06:00:00|1078.6|1077.1|1079.48|1077.98|1079.8|1078.3|1078.24|1076.74|0
1634796300000|2021-10-21 06:05:00|1079.52|1078.02|1079.69|1078.19|1080.02|1078.52|1079.42|1077.92|0
1634796600000|2021-10-21 06:10:00|1079.67|1078.17|1079.43|1077.93|1080|1078.5|1079.06|1077.56|0
1634796900000|2021-10-21 06:15:00|1079.41|1077.91|1079.18|1077.68|1079.49|1077.99|1078.97|1077.47|0
1634797200000|2021-10-21 06:20:00|1079.19|1077.69|1078.78|1077.28|1079.39|1077.89|1078.78|1077.28|0
1634797500000|2021-10-21 06:25:00|1078.79|1077.29|1078.69|1077.19|1078.89|1077.39|1078.52|1077.02|0
1634797800000|2021-10-21 06:30:00|1078.67|1077.17|1078.26|1076.76|1078.67|1077.17|1077.64|1076.14|0
1634798100000|2021-10-21 06:35:00|1078.27|1076.77|1078.27|1076.77|1078.58|1077.08|1078.16|1076.66|0
1634798400000|2021-10-21 06:40:00|1078.25|1076.75|1078.13|1076.63|1078.33|1076.83|1077.94|1076.44|0
1634798700000|2021-10-21 06:45:00|1078.14|1076.64|1078.02|1076.52|1078.27|1076.77|1077.93|1076.43|0
1634799000000|2021-10-21 06:50:00|1078.03|1076.53|1077.28|1075.78|1078.13|1076.63|1077.28|1075.78|0
1634799300000|2021-10-21 06:55:00|1077.26|1075.76|1079.73|1078.23|1079.75|1078.25|1077.08|1075.58|0
1634799600000|2021-10-21 07:00:00|1079.69|1078.19|1085.44|1083.94|1086.67|1085.17|1079.04|1077.54|0
1634799900000|2021-10-21 07:05:00|1085.47|1083.97|1083.14|1079.89|1085.61|1084.11|1081.39|1073.89|189
1634800200000|2021-10-21 07:10:00|1082.89|1079.39|1080.39|1079.14|1082.89|1080.39|1079.89|1078.14|111
1634800500000|2021-10-21 07:15:00|1080.64|1078.64|1079.89|1078.64|1080.64|1078.64|1078.64|1077.14|6
1634800800000|2021-10-21 07:20:00|1081.39|1078.89|1083.14|1080.64|1083.14|1081.39|1080.89|1078.89|61
1634801100000|2021-10-21 07:25:00|1082.89|1080.39|1081.89|1080.64|1083.39|1081.64|1081.89|1080.39|4
1634801400000|2021-10-21 07:30:00|1082.14|1080.89|1083.14|1081.89|1083.89|1082.64|1082.14|1080.39|43
1634801700000|2021-10-21 07:35:00|1082.89|1082.14|1083.39|1082.14|1084.14|1082.39|1082.89|1082.14|16
1634802000000|2021-10-21 07:40:00|1083.09|1081.84|1081.84|1080.09|1083.59|1081.84|1080.84|1079.84|17
1634802300000|2021-10-21 07:45:00|1081.34|1080.34|1082.59|1081.59|1084.09|1082.09|1081.34|1080.34|19
1634802600000|2021-10-21 07:50:00|1082.34|1081.34|1083.59|1082.09|1083.84|1082.34|1081.84|1080.09|6
1634802900000|2021-10-21 07:55:00|1083.34|1081.84|1082.09|1080.59|1083.34|1081.84|1082.09|1080.34|4
1634803200000|2021-10-21 08:00:00|1081.84|1080.84|1081.84|1080.34|1082.59|1081.34|1081.34|1080.09|4
1634803500000|2021-10-21 08:05:00|1081.59|1080.59|1081.09|1079.59|1081.59|1080.84|1080.84|1079.34|37
1634803800000|2021-10-21 08:10:00|1081.59|1079.84|1081.59|1080.59|1081.59|1080.84|1081.09|1079.84|51
1634804100000|2021-10-21 08:15:00|1082.59|1080.84|1082.34|1081.34|1082.59|1081.34|1081.84|1080.59|16
1634804400000|2021-10-21 08:20:00|1082.09|1080.84|1082.84|1081.84|1083.09|1081.84|1081.59|1080.84|21
1634804700000|2021-10-21 08:25:00|1082.59|1081.34|1082.34|1081.59|1082.59|1081.59|1082.09|1081.34|18
1634805000000|2021-10-21 08:30:00|1082.09|1081.34|1081.34|1079.84|1082.09|1081.34|1081.34|1079.84|8
1634805300000|2021-10-21 08:35:00|1081.59|1080.09|1079.84|1079.09|1081.59|1080.34|1079.84|1078.84|8
1634805600000|2021-10-21 08:40:00|1079.59|1078.84|1079.09|1077.84|1079.84|1078.84|1078.34|1077.34|30
1634805900000|2021-10-21 08:45:00|1078.84|1077.59|1077.09|1076.09|1079.09|1077.84|1076.59|1075.84|55
1634806200000|2021-10-21 08:50:00|1077.59|1076.34|1078.09|1076.84|1078.59|1076.84|1077.59|1076.34|1
1634806500000|2021-10-21 08:55:00|1078.34|1077.09|1078.84|1077.34|1079.59|1077.84|1078.34|1077.09|5
1634806800000|2021-10-21 09:00:00|1079.09|1077.59|1079.59|1078.84|1080.09|1078.84|1078.84|1077.59|3
1634807100000|2021-10-21 09:05:00|1079.34|1078.59|1077.59|1076.59|1079.34|1078.84|1077.59|1076.59|26
1634807400000|2021-10-21 09:10:00|1077.84|1076.34|1077.84|1076.59|1078.09|1076.84|1077.84|1076.09|2
1634807700000|2021-10-21 09:15:00|1078.09|1076.84|1078.34|1077.09|1079.09|1077.34|1078.09|1076.59|0
1634808000000|2021-10-21 09:20:00|1078.59|1076.84|1077.34|1076.34|1078.59|1077.09|1077.34|1076.34|0
1634808300000|2021-10-21 09:25:00|1077.59|1075.84|1076.84|1075.59|1077.59|1075.84|1076.84|1075.59|5
1634808600000|2021-10-21 09:30:00|1076.59|1075.09|1076.34|1074.84|1076.59|1075.34|1076.09|1074.84|15
1634808900000|2021-10-21 09:35:00||1074.59||1074.59||1074.59||1074.59|236
1634809200000|2021-10-21 09:40:00|1076.59|1075.59|1075.84|1074.84|1076.59|1075.59|1075.84|1074.59|13
1634809500000|2021-10-21 09:45:00|1076.09|1075.09|1075.09|1074.09|1076.09|1075.09|1074.84|1073.59|5
1634809800000|2021-10-21 09:50:00|1074.84|1073.59|1076.09|1075.34|1076.09|1075.34|1074.84|1073.59|2
1634810100000|2021-10-21 09:55:00|1076.34|1074.59|1077.09|1075.84|1077.09|1075.84|1076.34|1074.59|2
1634810400000|2021-10-21 10:00:00|1077.34|1075.34|1076.59|1075.09|1077.34|1075.84|1076.09|1074.84|36
1634810700000|2021-10-21 10:05:00|1076.84|1075.34|1076.84|1075.34|1077.09|1075.59|1076.59|1075.34|0
1634811000000|2021-10-21 10:10:00|1076.59|1075.59|1075.84|1074.84|1077.09|1075.59|1075.59|1074.84|48
1634811300000|2021-10-21 10:15:00|1075.59|1074.59|1076.34|1075.34|1076.84|1075.34|1075.59|1074.59|1
1634811600000|2021-10-21 10:20:00|1076.59|1075.09|1075.59|1074.59|1076.59|1075.09|1075.59|1073.84|38
1634811900000|2021-10-21 10:25:00|1075.84|1074.34|1075.09|1073.84|1076.09|1074.34|1074.84|1073.84|24
1634812200000|2021-10-21 10:30:00|1074.84|1073.59|1074.34|1073.34|1075.09|1073.59|1074.09|1073.09|12
1634812500000|2021-10-21 10:35:00|1074.59|1073.59|1075.59|1073.84|1075.84|1073.84|1074.59|1073.59|4
1634812800000|2021-10-21 10:40:00|1075.34|1074.09|1075.84|1074.34|1076.34|1074.34|1075.34|1074.09|4
1634813100000|2021-10-21 10:45:00|1076.09||1076.59||1076.59||1075.59||0
1634813400000|2021-10-21 10:50:00|1076.84|1074.59|1075.59|1074.09|1076.84|1074.59|1075.59|1074.09|0
1634813700000|2021-10-21 10:55:00|1075.34|1073.59|1074.09|1072.84|1075.59|1073.59|1074.09|1072.84|15
1634814000000|2021-10-21 11:00:00|1073.84|1072.09|1073.34|1071.84|1073.84|1072.34|1073.09|1071.84|3
1634814300000|2021-10-21 11:05:00|1073.09|1071.34|1072.34|1070.59|1073.34|1071.59|1072.34|1070.59|12
1634814600000|2021-10-21 11:10:00|1072.09|1070.34|1072.59|1070.59|1072.59|1070.59|1072.09|1070.34|2
1634814900000|2021-10-21 11:15:00|1073.09|1070.84|1073.84|1071.59|1073.84|1072.59|1073.09|1070.84|2
1634815200000|2021-10-21 11:20:00|1073.59|1071.84|1074.34|1072.34|1074.34|1072.34|1073.59|1071.84|0
1634815500000|2021-10-21 11:25:00|1074.59|1072.59|1074.84|1073.84|1074.84|1073.84|1074.59|1072.59|0
1634816100000|2021-10-21 11:35:00|1074.59|1073.59|1074.09|1072.59|1074.59|1073.59|1074.09|1072.59|4
1634816400000|2021-10-21 11:40:00|1073.83|1072.33|1073.08|1071.58|1073.83|1072.33|1073.08|1071.58|0
1634816700000|2021-10-21 11:45:00|1073.33|1072.58|1073.83|1071.83|1074.08|1072.58|1073.33|1071.58|4
1634817000000|2021-10-21 11:50:00|1073.58|1071.58|1072.83|1071.58|1073.58|1071.58|1072.83|1071.58|1
1634817300000|2021-10-21 11:55:00|1073.08|1071.08|1073.33|1071.08|1073.33|1071.08|1072.83|1071.08|1
1634817600000|2021-10-21 12:00:00|1073.58|1071.33|1073.58|1071.58|1073.83|1071.58|1073.08|1071.33|0
1634817900000|2021-10-21 12:05:00|1073.83|1071.83|1073.83|1072.58|1073.83|1073.08|1073.08|1071.83|5
1634818200000|2021-10-21 12:10:00|1074.08|1072.08|1073.08|1071.33|1074.08|1072.08|1072.08|1071.33|6
1634818500000|2021-10-21 12:15:00|1073.33|1071.58|1073.58|1072.58|1073.83|1072.58|1073.33|1071.58|7
1634818800000|2021-10-21 12:20:00|1074.33|1073.08|1073.58|1072.08|1074.58|1073.58|1073.58|1072.08|3
1634819100000|2021-10-21 12:25:00|1073.83||1074.08||1074.08||1073.33||0
1634819400000|2021-10-21 12:30:00|1073.83|1072.33|1074.58|1072.33|1074.58|1072.33|1073.58|1072.33|0
1634819700000|2021-10-21 12:35:00|1074.33|1072.58|1074.58|1072.83|1074.83|1072.83|1073.83|1072.58|0
1634820000000|2021-10-21 12:40:00|1074.33||1074.58||1074.83||1074.33||0
1634820300000|2021-10-21 12:45:00|1074.33|1073.08|1074.83|1073.08|1075.08|1073.08|1074.33|1073.08|0
1634820600000|2021-10-21 12:50:00|1074.58|1073.33|1073.83|1072.33|1074.58|1073.33|1073.83|1072.33|2
1634820900000|2021-10-21 12:55:00|1074.08|1072.58|1074.83|1073.08|1074.83|1073.08|1074.08|1072.58|1
1634821200000|2021-10-21 13:00:00|1074.58|1073.33|1075.08|1073.33|1075.08|1073.33|1074.58|1073.33|0
1634821500000|2021-10-21 13:05:00|1075.58|1073.58|1076.33|1074.83|1076.33|1075.08|1075.58|1073.58|2
1634821800000|2021-10-21 13:10:00|1076.58|1075.08|1076.33|1075.08|1076.83|1075.08|1076.33|1075.08|0
1634822100000|2021-10-21 13:15:00|1076.58|1075.33|1077.58|1075.58|1077.58|1075.58|1076.58|1075.33|3
1634822400000|2021-10-21 13:20:00|1078.08|1075.83|1076.58|1075.58|1078.08|1076.33|1076.58|1075.58|1
1634822700000|2021-10-21 13:25:00|1076.83|1075.83|1075.83|1075.08|1076.83|1075.83|1075.83|1075.08|15
1634823000000|2021-10-21 13:30:00|1075.58|1073.83|1076.58|1075.33|1076.83|1075.33|1075.08|1073.83|14
1634823300000|2021-10-21 13:35:00|1076.33|1075.58|1077.58|1075.83|1077.58|1075.83|1076.08|1074.33|2
1634823600000|2021-10-21 13:40:00|1077.33|1075.58|1076.58|1074.83|1077.33|1075.58|1076.58|1074.58|0
1634823900000|2021-10-21 13:45:00|1076.83|1075.08|1077.33|1076.08|1078.08|1077.08|1076.83|1075.08|15
1634824200000|2021-10-21 13:50:00|1077.08|1076.33|1076.08|1074.58|1077.08|1076.33|1076.08|1074.58|7
1634824500000|2021-10-21 13:55:00|1076.58|1074.83|1077.58|1076.08|1077.58|1076.08|1076.58|1074.83|2
1634824800000|2021-10-21 14:00:00|1076.83|1075.83|1076.58|1074.83|1077.33|1076.58|1076.58|1074.83|9
1634825100000|2021-10-21 14:05:00|1076.83|1075.08|1077.58|1076.33|1077.58|1076.33|1076.83|1075.08|5
1634825400000|2021-10-21 14:10:00|1077.67|1076.42|1078.17|1076.92|1078.17|1076.92|1077.67|1076.42|3
1634825700000|2021-10-21 14:15:00|1078.42|1076.67|1078.39|1076.89|1078.47|1077.17|1077.92|1076.67|9
1634826000000|2021-10-21 14:20:00|1078.43|1076.93|1079.12|1077.62|1079.24|1077.74|1078.12|1076.62|0
1634826300000|2021-10-21 14:25:00|1079.13|1077.63|1079.76|1078.26|1079.76|1078.26|1078.98|1077.48|80
1634826600000|2021-10-21 14:30:00|1079.68|1078.18|1079.37|1077.87|1079.78|1078.28|1079.17|1077.67|0
1634826900000|2021-10-21 14:35:00|1079.38|1077.88|1079.4|1077.9|1079.62|1078.12|1079.26|1077.76|0
1634827200000|2021-10-21 14:40:00|1079.42|1077.92|1079.25|1077.75|1079.58|1078.08|1079.18|1077.68|0
1634827500000|2021-10-21 14:45:00|1079.27|1077.77|1079.69|1078.19|1079.85|1078.35|1079.25|1077.75|0
1634827800000|2021-10-21 14:50:00|1079.77|1078.27|1079.21|1077.71|1079.79|1078.29|1079.2|1077.7|0
1634828100000|2021-10-21 14:55:00|1079.23|1077.73|1079.12|1077.62|1079.58|1078.08|1079.11|1077.61|0
1634828400000|2021-10-21 15:00:00|1079.11|1077.61|1079.3|1077.8|1079.81|1078.31|1079.11|1077.61|0
1634828700000|2021-10-21 15:05:00|1079.32|1077.82|1078.43|1076.93|1079.33|1077.83|1078.41|1076.91|0
1634829000000|2021-10-21 15:10:00|1078.41|1076.91|1078.72|1077.22|1078.82|1077.32|1078.27|1076.77|0
1634829300000|2021-10-21 15:15:00|1078.7|1077.2|1078.46|1076.96|1078.83|1077.33|1078.4|1076.9|0
1634829600000|2021-10-21 15:20:00|1078.47|1076.97|1078.36|1076.86|1078.63|1077.13|1078.26|1076.76|0
1634829900000|2021-10-21 15:25:00|1078.27|1076.77|1077.01|1075.51|1078.5|1077|1076.89|1075.39|0
1634830200000|2021-10-21 15:30:00|1076.97|1075.47|1077.29|1075.79|1077.69|1076.19|1076.96|1075.46|0
1634830500000|2021-10-21 15:35:00|1077.27|1075.77|1077.74|1076.24|1077.79|1076.29|1076.99|1075.49|0
1634830800000|2021-10-21 15:40:00|1077.73|1076.23|1077.83|1076.33|1077.83|1076.33|1077.25|1075.75|0
1634831100000|2021-10-21 15:45:00|1077.84|1076.34|1077.68|1076.18|1077.89|1076.39|1077.55|1076.05|0
1634831400000|2021-10-21 15:50:00|1077.7|1076.2|1077.9|1076.4|1077.92|1076.42|1077.57|1076.07|0
1634831700000|2021-10-21 15:55:00|1077.92|1076.42|1077.89|1076.39|1078.1|1076.6|1077.83|1076.33|0
1634832000000|2021-10-21 16:00:00|1077.9|1076.4|1078.44|1076.94|1078.57|1077.07|1077.9|1076.4|0
1634832300000|2021-10-21 16:05:00|1078.46|1076.96|1078.01|1076.51|1078.48|1076.98|1077.95|1076.45|0
1634832600000|2021-10-21 16:10:00|1078.02|1076.52|1078.05|1076.55|1078.14|1076.64|1077.56|1076.06|0
1634832900000|2021-10-21 16:15:00|1078.07|1076.57|1077.91|1076.41|1078.14|1076.64|1077.79|1076.29|0
1634833200000|2021-10-21 16:20:00|1077.92|1076.42|1078.07|1076.57|1078.14|1076.64|1077.81|1076.31|0
1634833500000|2021-10-21 16:25:00|1078.09|1076.59|1078|1076.5|1078.09|1076.59|1077.76|1076.26|0
1634833800000|2021-10-21 16:30:00|1077.98|1076.48|1077.81|1076.31|1078.1|1076.6|1077.72|1076.22|0
1634834100000|2021-10-21 16:35:00|1077.72|1076.22|1077.72|1076.22|1077.76|1076.26|1077.55|1076.05|0
1634834400000|2021-10-21 16:40:00|1077.74|1076.24|1077.83|1076.33|1077.83|1076.33|1077.62|1076.12|0
1634834700000|2021-10-21 16:45:00|1077.84|1076.34|1077.82|1076.32|1078.03|1076.53|1077.65|1076.15|0
1634835000000|2021-10-21 16:50:00|1077.84|1076.34|1078.19|1076.69|1078.19|1076.69|1077.82|1076.32|0
1634835300000|2021-10-21 16:55:00|1078.17|1076.67|1078.03|1076.53|1078.38|1076.88|1078.02|1076.52|0
1634835600000|2021-10-21 17:00:00|1078.02|1076.52|1078.07|1076.57|1078.3|1076.8|1077.91|1076.41|0
1634835900000|2021-10-21 17:05:00|1078.09|1076.59|1078.17|1076.67|1078.4|1076.9|1077.98|1076.48|0
1634836200000|2021-10-21 17:10:00|1078.16|1076.66|1078.02|1076.52|1078.19|1076.69|1077.98|1076.48|0
1634836500000|2021-10-21 17:15:00|1078.1|1076.6|1078|1076.5|1078.14|1076.64|1077.88|1076.38|0
1634836800000|2021-10-21 17:20:00|1078.02|1076.52|1078.37|1076.87|1078.37|1076.87|1078|1076.5|0
1634837100000|2021-10-21 17:25:00|1078.38|1076.88|1078.51|1077.01|1078.56|1077.06|1078.26|1076.76|0
1634837400000|2021-10-21 17:30:00|1078.42|1076.92|1078.39|1076.89|1078.54|1077.04|1078.37|1076.87|0
1634837700000|2021-10-21 17:35:00|1078.47|1076.97|1078.39|1076.89|1078.47|1076.97|1078.35|1076.85|0
1634838000000|2021-10-21 17:40:00|1078.37|1076.87|1078.23|1076.73|1078.4|1076.9|1078.16|1076.66|0
1634838300000|2021-10-21 17:45:00|1078.25|1076.75|1078.07|1076.57|1078.25|1076.75|1077.9|1076.4|0
1634838600000|2021-10-21 17:50:00|1078.05|1076.55|1077.54|1076.04|1078.05|1076.55|1077.44|1075.94|0
1634838900000|2021-10-21 17:55:00|1077.56|1076.06|1077.63|1076.13|1077.77|1076.27|1077.46|1075.96|0
1634839200000|2021-10-21 18:00:00|1077.65|1076.15|1077.98|1076.48|1078.05|1076.55|1077.61|1076.11|0
1634839500000|2021-10-21 18:05:00|1078|1076.5|1077.91|1076.41|1078.16|1076.66|1077.91|1076.41|0
1634839800000|2021-10-21 18:10:00|1077.96|1076.46|1077.75|1076.25|1077.96|1076.46|1077.74|1076.24|0
1634840100000|2021-10-21 18:15:00|1077.77|1076.27|1078.33|1076.83|1078.46|1076.96|1077.77|1076.27|0
1634840400000|2021-10-21 18:20:00|1078.32|1076.82|1078.4|1076.9|1078.44|1076.94|1078.14|1076.64|0
1634840700000|2021-10-21 18:25:00|1078.42|1076.92|1078.73|1077.23|1078.75|1077.25|1078.4|1076.9|0
1634841000000|2021-10-21 18:30:00|1078.65|1077.15|1078.73|1077.23|1078.77|1077.27|1078.56|1077.06|0
1634841300000|2021-10-21 18:35:00|1078.72|1077.22|1078.51|1077.01|1078.75|1077.25|1078.47|1076.97|0
1634841600000|2021-10-21 18:40:00|1078.49|1076.99|1078.52|1077.02|1078.52|1077.02|1078.37|1076.87|0
1634841900000|2021-10-21 18:45:00|1078.51|1077.01|1078.75|1077.25|1078.79|1077.29|1078.38|1076.88|0
1634842200000|2021-10-21 18:50:00|1078.79|1077.29|1078.75|1077.25|1078.84|1077.34|1078.65|1077.15|0
1634842500000|2021-10-21 18:55:00|1078.66|1077.16|1078.8|1077.3|1078.8|1077.3|1078.66|1077.16|0
1634842800000|2021-10-21 19:00:00|1078.82|1077.32|1079.14|1077.64|1079.26|1077.76|1078.82|1077.32|0
1634843100000|2021-10-21 19:05:00|1079.05|1077.55|1079.26|1077.76|1079.54|1078.04|1079.05|1077.55|0
1634843400000|2021-10-21 19:10:00|1079.28|1077.78|1079.46|1077.96|1079.51|1078.01|1079.26|1077.76|0
1634843700000|2021-10-21 19:15:00|1079.47|1077.97|1079.75|1078.25|1079.96|1078.46|1079.43|1077.93|0
1634844000000|2021-10-21 19:20:00|1079.73|1078.23|1080.2|1078.7|1080.21|1078.71|1079.73|1078.23|0
1634844300000|2021-10-21 19:25:00|1080.21|1078.71|1080.04|1078.54|1080.22|1078.72|1079.88|1078.38|0
1634844600000|2021-10-21 19:30:00|1080.06|1078.56|1080.04|1078.54|1080.27|1078.77|1079.83|1078.33|0
1634844900000|2021-10-21 19:35:00|1080.06|1078.56|1080|1078.5|1080.3|1078.8|1079.92|1078.42|0
1634845200000|2021-10-21 19:40:00|1080.02|1078.52|1080.18|1078.68|1080.18|1078.68|1079.85|1078.35|0
1634845500000|2021-10-21 19:45:00|1080.16|1078.66|1079.97|1078.47|1080.16|1078.66|1079.83|1078.33|0
1634845800000|2021-10-21 19:50:00|1079.94|1078.44|1080.2|1078.7|1080.2|1078.7|1079.8|1078.3|0
1634846100000|2021-10-21 19:55:00|1080.18|1078.68|1080.95|1079.45|1081.18|1079.68|1080.06|1078.56|0
1634846400000|2021-10-21 20:00:00|1080.97|1079.47|1080.48|1078.98|1080.97|1079.47|1080.37|1078.87|0
1634846700000|2021-10-21 20:05:00|1080.49|1078.99|1080.97|1079.47|1080.97|1079.47|1080.48|1078.98|0
1634847000000|2021-10-21 20:10:00|1080.95|1079.45|1080.44|1078.94|1080.95|1079.45|1080.44|1078.94|0
1634847300000|2021-10-21 20:15:00|1080.43|1078.93|1079.6|1078.1|1080.43|1078.93|1079.5|1078|0
1634847600000|2021-10-21 20:20:00|1079.61|1078.11|1079.22|1077.72|1079.75|1078.25|1079.15|1077.65|0
1634847900000|2021-10-21 20:25:00|1079.21|1077.71|1079.07|1077.57|1079.26|1077.76|1078.86|1077.36|0
1634848200000|2021-10-21 20:30:00|1079.06|1077.56|1079.01|1077.51|1079.15|1077.65|1078.58|1077.08|0
1634848500000|2021-10-21 20:35:00|1079|1077.5|1078.72|1077.22|1079.07|1077.57|1078.66|1077.16|0
1634848800000|2021-10-21 20:40:00|1078.69|1077.19|1078.64|1077.14|1078.77|1077.27|1078.38|1076.88|0
1634849100000|2021-10-21 20:45:00|1078.65|1077.15|1078.96|1077.46|1079.22|1077.72|1078.62|1077.12|0
1634849400000|2021-10-21 20:50:00|1078.95|1077.45|1079.26|1077.76|1079.3|1077.8|1078.86|1077.36|0
1634849700000|2021-10-21 20:55:00|1079.27|1077.77|1078.94|1077.44|1079.3|1077.8|1078.79|1077.29|0
1634850000000|2021-10-21 21:00:00|1078.92|1077.42|1079.15|1077.65|1079.2|1077.7|1078.92|1077.42|0
1634850300000|2021-10-21 21:05:00|1079.13|1077.63|1079.18|1077.68|1079.18|1077.68|1079.11|1077.61|0
1634850600000|2021-10-21 21:10:00|1079.15|1077.65|1078.97|1077.47|1079.15|1077.65|1078.97|1077.47|0
1634850900000|2021-10-21 21:15:00|1078.96|1077.46|1079.18|1077.68|1079.18|1077.68|1078.9|1077.4|0
1634851200000|2021-10-21 21:20:00|1079.36|1077.86|1079.52|1078.02|1079.66|1078.16|1079.36|1077.86|0
1634851500000|2021-10-21 21:25:00|1079.55|1078.05|1079.55|1078.05|1079.55|1078.05|1079.46|1077.96|0
1634851800000|2021-10-21 21:30:00|1079.53|1078.03|1079.5|1078|1079.53|1078.03|1079.46|1077.96|0
1634852100000|2021-10-21 21:35:00|1079.46|1077.96|1079.46|1077.96|1079.5|1078|1079.46|1077.96|0
1634852400000|2021-10-21 21:40:00|1079.48|1077.98|1079.46|1077.96|1079.5|1078|1079.39|1077.89|0
1634852700000|2021-10-21 21:45:00|1079.5|1078|1079.5|1078|1079.5|1078|1079.45|1077.95|0
1634853000000|2021-10-21 21:50:00|1079.53|1078.03|1079.53|1078.03|1079.55|1078.05|1079.5|1078|0
1634853300000|2021-10-21 21:55:00|1079.57|1078.07|1079.55|1078.05|1079.57|1078.07|1079.34|1077.84|0
1634853600000|2021-10-21 22:00:00|1079.53|1078.03|1079.17|1077.67|1079.64|1078.14|1079.08|1077.58|0
1634853900000|2021-10-21 22:05:00|1079.16|1077.66|1078.93|1077.43|1079.16|1077.66|1078.74|1077.24|0
1634854200000|2021-10-21 22:10:00|1078.94|1077.44|1079.13|1077.63|1079.13|1077.63|1078.94|1077.44|0
1634854500000|2021-10-21 22:15:00|1079.14|1077.64|1079.47|1077.97|1079.51|1078.01|1079.14|1077.64|0
1634854800000|2021-10-21 22:20:00|1079.46|1077.96|1079.42|1077.92|1079.56|1078.06|1079.36|1077.86|0
1634855100000|2021-10-21 22:25:00|1079.36|1077.86|1079.28|1077.78|1079.42|1077.92|1079.08|1077.58|0
1634855400000|2021-10-21 22:30:00|1079.3|1077.8|1079.42|1077.92|1079.47|1077.97|1079.21|1077.71|0
1634855700000|2021-10-21 22:35:00|1079.43|1077.93|1079.42|1077.92|1079.56|1078.06|1079.36|1077.86|0
1634856000000|2021-10-21 22:40:00|1079.43|1077.93|1079.36|1077.86|1079.56|1078.06|1079.36|1077.86|0
1634856300000|2021-10-21 22:45:00|1079.37|1077.87|1079.47|1077.97|1079.56|1078.06|1079.36|1077.86|0
1634856600000|2021-10-21 22:50:00|1079.45|1077.95|1079.56|1078.06|1079.56|1078.06|1079.36|1077.86|0
1634856900000|2021-10-21 22:55:00|1079.57|1078.07|1079.32|1077.82|1079.62|1078.12|1079.28|1077.78|0
1634857200000|2021-10-21 23:00:00|1079.31|1077.81|1079.16|1077.66|1079.35|1077.85|1079.14|1077.64|0
1634857500000|2021-10-21 23:05:00|1079.15|1077.65|1079.41|1077.91|1079.65|1078.15|1078.97|1077.47|0
1634857800000|2021-10-21 23:10:00|1079.42|1077.92|1079.61|1078.11|1079.7|1078.2|1079.35|1077.85|0
1634858100000|2021-10-21 23:15:00|1079.6|1078.1|1079.5|1078|1079.61|1078.11|1079.41|1077.91|0
1634858400000|2021-10-21 23:20:00|1079.51|1078.01|1079.27|1077.77|1079.55|1078.05|1079.16|1077.66|0
1634858700000|2021-10-21 23:25:00|1079.26|1077.76|1079.24|1077.74|1079.29|1077.79|1079.16|1077.66|0
1634859000000|2021-10-21 23:30:00|1079.25|1077.75|1079.27|1077.77|1079.31|1077.81|1079.16|1077.66|0
1634859300000|2021-10-21 23:35:00|1079.26|1077.76|1079.35|1077.85|1079.35|1077.85|1079.16|1077.66|0
1634859600000|2021-10-21 23:40:00|1079.36|1077.86|1079.09|1077.59|1079.41|1077.91|1079.07|1077.57|0
1634859900000|2021-10-21 23:45:00|1079.1|1077.6|1079.27|1077.77|1079.31|1077.81|1079.07|1077.57|0
1634860200000|2021-10-21 23:50:00|1079.26|1077.76|1079.2|1077.7|1079.31|1077.81|1078.92|1077.42|0
1634860500000|2021-10-21 23:55:00|1079.18|1077.68|1079.2|1077.7|1079.41|1077.91|1079.16|1077.66|0
1634860800000|2021-10-22 00:00:00|1079.21|1077.71|1079.55|1078.05|1079.91|1078.41|1079.16|1077.66|0
1634861100000|2021-10-22 00:05:00|1079.56|1078.06|1079.55|1078.05|1079.76|1078.26|1079.46|1077.96|0
1634861400000|2021-10-22 00:10:00|1079.54|1078.04|1079.41|1077.91|1079.61|1078.11|1079.35|1077.85|0
1634861700000|2021-10-22 00:15:00|1079.42|1077.92|1079.82|1078.32|1079.97|1078.47|1079.15|1077.65|0
1634862000000|2021-10-22 00:20:00|1079.84|1078.34|1080.3|1078.8|1080.31|1078.81|1079.67|1078.17|0
1634862300000|2021-10-22 00:25:00|1080.28|1078.78|1080.75|1079.25|1080.75|1079.25|1080.08|1078.58|0
1634862600000|2021-10-22 00:30:00|1080.76|1079.26|1081.29|1079.79|1081.69|1080.19|1080.76|1079.26|0
1634862900000|2021-10-22 00:35:00|1081.31|1079.81|1081.45|1079.95|1081.61|1080.11|1081.29|1079.79|0
1634863200000|2021-10-22 00:40:00|1081.44|1079.94|1081.13|1079.63|1081.45|1079.95|1081.03|1079.53|0
1634863500000|2021-10-22 00:45:00|1081.12|1079.62|1080.58|1079.08|1081.13|1079.63|1080.52|1079.02|0
1634863800000|2021-10-22 00:50:00|1080.62|1079.12|1081.1|1079.6|1081.1|1079.6|1080.57|1079.07|0
1634864100000|2021-10-22 00:55:00|1081.09|1079.59|1081.69|1080.19|1081.75|1080.25|1081|1079.5|0
1634864400000|2021-10-22 01:00:00|1081.67|1080.17|1081.17|1079.67|1081.86|1080.36|1081.13|1079.63|0
1634864700000|2021-10-22 01:05:00|1081.18|1079.68|1081.87|1080.37|1082.02|1080.52|1081.17|1079.67|0
1634865000000|2021-10-22 01:10:00|1081.97|1080.47|1082.18|1080.68|1082.39|1080.89|1081.87|1080.37|0
1634865300000|2021-10-22 01:15:00|1082.17|1080.67|1082.28|1080.78|1082.5|1081|1082.06|1080.56|0
1634865600000|2021-10-22 01:20:00|1082.32|1080.82|1082.36|1080.86|1082.48|1080.98|1082.18|1080.68|0
1634865900000|2021-10-22 01:25:00|1082.37|1080.87|1082.4|1080.9|1082.58|1081.08|1082.19|1080.69|0
1634866200000|2021-10-22 01:30:00|1082.42|1080.92|1082.4|1080.9|1082.73|1081.23|1082.19|1080.69|0
1634866500000|2021-10-22 01:35:00|1082.38|1080.88|1082.52|1081.02|1082.73|1081.23|1082.19|1080.69|0
1634866800000|2021-10-22 01:40:00|1082.51|1081.01|1082.33|1080.83|1082.51|1081.01|1082.07|1080.57|0
1634867100000|2021-10-22 01:45:00|1082.31|1080.81|1082.11|1080.61|1082.49|1080.99|1081.96|1080.46|0
1634867400000|2021-10-22 01:50:00|1082.13|1080.63|1082.43|1080.93|1082.54|1081.04|1082.13|1080.63|0
1634867700000|2021-10-22 01:55:00|1082.45|1080.95|1082.48|1080.98|1082.59|1081.09|1082.27|1080.77|0
1634868000000|2021-10-22 02:00:00|1082.46|1080.96|1082.3|1080.8|1082.58|1081.08|1082.26|1080.76|0
1634868300000|2021-10-22 02:05:00|1082.32|1080.82|1082.31|1080.81|1082.56|1081.06|1082.18|1080.68|0
1634868600000|2021-10-22 02:10:00|1082.32|1080.82|1082.4|1080.9|1082.51|1081.01|1082.26|1080.76|0
1634868900000|2021-10-22 02:15:00|1082.38|1080.88|1082.21|1080.71|1082.38|1080.88|1081.94|1080.44|0
1634869200000|2021-10-22 02:20:00|1082.23|1080.73|1082.17|1080.67|1082.38|1080.88|1082.11|1080.61|0
1634869500000|2021-10-22 02:25:00|1082.15|1080.65|1081.93|1080.43|1082.15|1080.65|1081.72|1080.22|0
1634869800000|2021-10-22 02:30:00|1081.95|1080.45|1081.87|1080.37|1082.13|1080.63|1081.82|1080.32|0
1634870100000|2021-10-22 02:35:00|1081.88|1080.38|1082.5|1081|1082.51|1081.01|1081.88|1080.38|0
1634870400000|2021-10-22 02:40:00|1082.49|1080.99|1082.15|1080.65|1082.5|1081|1082.15|1080.65|0
1634870700000|2021-10-22 02:45:00|1082.17|1080.67|1082.08|1080.58|1082.3|1080.8|1082.04|1080.54|0
1634871000000|2021-10-22 02:50:00|1082.09|1080.59|1082.14|1080.64|1082.26|1080.76|1081.97|1080.47|0
1634871300000|2021-10-22 02:55:00|1082.16|1080.66|1082.19|1080.69|1082.28|1080.78|1082.08|1080.58|0
1634871600000|2021-10-22 03:00:00|1082.21|1080.71|1082.13|1080.63|1082.36|1080.86|1082.13|1080.63|0
1634871900000|2021-10-22 03:05:00|1082.14|1080.64|1082.48|1080.98|1082.48|1080.98|1082.08|1080.58|0
1634872200000|2021-10-22 03:10:00|1082.46|1080.96|1082.47|1080.97|1082.52|1081.02|1082.38|1080.88|0
1634872500000|2021-10-22 03:15:00|1082.48|1080.98|1082.7|1081.2|1082.7|1081.2|1082.36|1080.86|0
1634872800000|2021-10-22 03:20:00|1082.69|1081.19|1082.72|1081.22|1082.72|1081.22|1082.59|1081.09|0
1634873100000|2021-10-22 03:25:00|1082.71|1081.21|1082.91|1081.41|1082.91|1081.41|1082.61|1081.11|0
1634873400000|2021-10-22 03:30:00|1082.92|1081.42|1082.64|1081.14|1083.03|1081.53|1082.59|1081.09|0
1634873700000|2021-10-22 03:35:00|1082.66|1081.16|1082.7|1081.2|1082.81|1081.31|1082.5|1081|0
1634874000000|2021-10-22 03:40:00|1082.69|1081.19|1082.68|1081.18|1082.73|1081.23|1082.59|1081.09|0
1634874300000|2021-10-22 03:45:00|1082.69|1081.19|1082.8|1081.3|1082.8|1081.3|1082.59|1081.09|0
1634874600000|2021-10-22 03:50:00|1082.83|1081.33|1082.84|1081.34|1082.89|1081.39|1082.69|1081.19|0
1634874900000|2021-10-22 03:55:00|1082.89|1081.39|1082.91|1081.41|1082.95|1081.45|1082.8|1081.3|0
1634875200000|2021-10-22 04:00:00|1082.9|1081.4|1082.6|1081.1|1082.91|1081.41|1082.5|1081|0
1634875500000|2021-10-22 04:05:00|1082.61|1081.11|1082.49|1080.99|1082.75|1081.25|1082.27|1080.77|0
1634875800000|2021-10-22 04:10:00|1082.5|1081|1082.8|1081.3|1082.8|1081.3|1082.38|1080.88|0
1634876100000|2021-10-22 04:15:00|1082.76|1081.26|1082.59|1081.09|1082.76|1081.26|1082.52|1081.02|0
1634876400000|2021-10-22 04:20:00|1082.68|1081.18|1082.62|1081.12|1082.72|1081.22|1082.57|1081.07|0
1634876700000|2021-10-22 04:25:00|1082.63|1081.13|1082.55|1081.05|1082.67|1081.17|1082.5|1081|0
1634877000000|2021-10-22 04:30:00|1082.54|1081.04|1082.51|1081.01|1082.71|1081.21|1082.42|1080.92|0
1634877300000|2021-10-22 04:35:00|1082.47|1080.97|1081.99|1080.49|1082.52|1081.02|1081.99|1080.49|0
1634877600000|2021-10-22 04:40:00|1082|1080.5|1082.62|1081.12|1082.72|1081.22|1081.66|1080.16|0
1634877900000|2021-10-22 04:45:00|1082.6|1081.1|1082.35|1080.85|1082.62|1081.12|1082.24|1080.74|0
1634878200000|2021-10-22 04:50:00|1082.34|1080.84|1082.52|1081.02|1082.52|1081.02|1082.19|1080.69|0
1634878500000|2021-10-22 04:55:00|1082.51|1081.01|1082.52|1081.02|1082.62|1081.12|1082.51|1081.01|0
1634878800000|2021-10-22 05:00:00|1082.54|1081.04|1082.64|1081.14|1082.74|1081.24|1082.41|1080.91|0
1634879100000|2021-10-22 05:05:00|1082.63|1081.13|1082.72|1081.22|1082.83|1081.33|1082.57|1081.07|0
1634879400000|2021-10-22 05:10:00|1082.71|1081.21|1082.44|1080.94|1082.76|1081.26|1082.34|1080.84|0
1634879700000|2021-10-22 05:15:00|1082.42|1080.92|1082.22|1080.72|1082.42|1080.92|1082.07|1080.57|0
1634880000000|2021-10-22 05:20:00|1082.21|1080.71|1081.82|1080.32|1082.28|1080.78|1081.7|1080.2|0
1634880300000|2021-10-22 05:25:00|1081.81|1080.31|1082.4|1080.9|1082.41|1080.91|1081.77|1080.27|0
1634880600000|2021-10-22 05:30:00|1082.41|1080.91|1082.23|1080.73|1082.51|1081.01|1082.23|1080.73|0
1634880900000|2021-10-22 05:35:00|1082.21|1080.71|1081.88|1080.38|1082.3|1080.8|1081.83|1080.33|0
1634881200000|2021-10-22 05:40:00|1081.78|1080.28|1081.76|1080.26|1081.86|1080.36|1081.55|1080.05|0
1634881500000|2021-10-22 05:45:00|1081.75|1080.25|1081.66|1080.16|1081.89|1080.39|1081.66|1080.16|0
1634881800000|2021-10-22 05:50:00|1081.63|1080.13|1081.66|1080.16|1081.76|1080.26|1081.44|1079.94|0
1634882100000|2021-10-22 05:55:00|1081.65|1080.15|1081.85|1080.35|1081.87|1080.37|1081.54|1080.04|0
1634882400000|2021-10-22 06:00:00|1081.86|1080.36|1082.76|1081.26|1082.76|1081.26|1081.47|1079.97|0
1634882700000|2021-10-22 06:05:00|1082.77|1081.27|1081.57|1080.07|1083.03|1081.53|1081.57|1080.07|0
1634883000000|2021-10-22 06:10:00|1081.6|1080.1|1081.82|1080.32|1082.08|1080.58|1081.04|1079.54|0
1634883300000|2021-10-22 06:15:00|1081.81|1080.31|1081.76|1080.26|1082.07|1080.57|1081.55|1080.05|0
1634883600000|2021-10-22 06:20:00|1081.71|1080.21|1082.09|1080.59|1082.23|1080.73|1081.46|1079.96|0
1634883900000|2021-10-22 06:25:00|1082.1|1080.6|1082.31|1080.81|1082.52|1081.02|1081.89|1080.39|0
1634884200000|2021-10-22 06:30:00|1082.27|1080.77|1081.3|1079.8|1082.27|1080.77|1081.3|1079.8|0
1634884500000|2021-10-22 06:35:00|1081.31|1079.81|1081.42|1079.92|1081.51|1080.01|1081.08|1079.58|0
1634884800000|2021-10-22 06:40:00|1081.41|1079.91|1081.61|1080.11|1081.71|1080.21|1080.99|1079.49|0
1634885100000|2021-10-22 06:45:00|1081.58|1080.08|1081.5|1080|1081.71|1080.21|1080.83|1079.33|0
1634885400000|2021-10-22 06:50:00|1081.48|1079.98|1081.31|1079.81|1081.56|1080.06|1081.15|1079.65|0
1634885700000|2021-10-22 06:55:00|1081.29|1079.79|1080.82|1079.32|1081.67|1080.17|1080.07|1078.57|0
1634886000000|2021-10-22 07:00:00|1080.79|1079.29|1077.65|1076.15|1080.99|1079.49|1077.65|1076.15|0
1634886300000|2021-10-22 07:05:00|1077.69|1076.19|1072.67|1071.17|1077.76|1076.26|1071.92|1070.17|0
1634886600000|2021-10-22 07:10:00|1072.92|1071.42|1074.92|1073.42|1075.92|1073.42|1072.92|1071.42|2
1634886900000|2021-10-22 07:15:00|1074.67|1071.92|1073.67|1071.42|1074.67|1072.42|1071.17|1070.17|19
1634887200000|2021-10-22 07:20:00|1073.42|1070.17|1074.67|1072.42|1074.67|1072.42|1070.42|1069.17|31
1634887500000|2021-10-22 07:25:00|1074.42|1072.17|1073.67|1072.67|1074.42|1072.67|1072.67|1070.92|3
1634887800000|2021-10-22 07:30:00|1074.92|1072.92|1075.42|1073.92|1075.67|1073.92|1074.92|1072.92|3
1634888100000|2021-10-22 07:35:00|1075.67|1073.67|1073.92|1072.67|1075.67|1073.67|1072.92|1071.92|22
1634888400000|2021-10-22 07:40:00|1074.12|1072.87|1071.87|1070.87|1074.12|1072.87|1071.62|1070.87|41
1634888700000|2021-10-22 07:45:00|1072.12|1071.12|1070.62|1069.12|1073.62|1071.62|1070.12|1069.12|20
1634889000000|2021-10-22 07:50:00|1070.87|1069.37|1071.37|1069.87|1072.12|1071.37|1070.37|1069.37|85
1634889300000|2021-10-22 07:55:00|1071.12|1070.12|1072.62|1071.12|1072.87|1071.12|1070.87|1070.12|6
1634889600000|2021-10-22 08:00:00|1072.37|1070.87|1073.37|1071.87|1073.37|1071.87|1072.37|1070.87|3
1634889900000|2021-10-22 08:05:00|1074.12|1072.87|1073.37|1072.12|1074.12|1072.87|1073.37|1071.87|3
1634890200000|2021-10-22 08:10:00|1073.12|1072.37|1074.62|1072.87|1074.62|1072.87|1073.12|1072.12|52
1634890500000|2021-10-22 08:15:00|1074.37|1073.12|1074.62|1073.12|1074.62|1073.87|1074.37|1073.12|16
1634890800000|2021-10-22 08:20:00|1074.87|1074.12|1074.62|1073.12|1074.87|1074.12|1074.62|1073.12|93
1634891100000|2021-10-22 08:25:00|1074.37|1072.87|1075.12|1072.87|1075.12|1072.87|1073.62|1072.87|2
1634891400000|2021-10-22 08:30:00|1074.62||1074.37||1074.62||1074.37||0
1634891700000|2021-10-22 08:35:00|1074.62|1073.12|1074.37|1073.12|1074.87|1073.87|1074.37|1073.12|3
1634892000000|2021-10-22 08:40:00|1074.12||1074.37||1074.37||1073.87||2
1634892300000|2021-10-22 08:45:00|1075.12|1073.37|1075.12|1074.12|1075.12|1074.12|1075.12|1073.37|3
1634892600000|2021-10-22 08:50:00|1075.62|1074.37|1076.87|1075.12|1076.87|1075.12|1075.62|1074.37|5
1634892900000|2021-10-22 08:55:00|1076.62||1075.87||1076.62||1075.87||3
1634893200000|2021-10-22 09:00:00|1075.62|1074.62|1075.12|1074.37|1075.62|1074.62|1075.12|1074.37|1
1634893500000|2021-10-22 09:05:00|1075.37||1075.62||1076.37||1075.12||2
1634893800000|2021-10-22 09:10:00|1075.37|1073.62|1075.12|1074.12|1075.37|1074.12|1075.12|1073.62|1
1634894100000|2021-10-22 09:15:00|1076.37|1074.37|1075.37|1074.37|1076.37|1074.37|1075.37|1074.37|2
1634894400000|2021-10-22 09:20:00|1075.87|1074.12|1075.37|1073.87|1076.37|1074.12|1075.37|1073.37|4
1634894700000|2021-10-22 09:25:00|1075.12|1074.12|1075.87|1074.12|1076.12|1074.37|1074.87|1073.87|2
1634895000000|2021-10-22 09:30:00|1076.12|1074.37|1075.62|1073.62|1076.12|1074.62|1075.62|1073.62|0
1634895300000|2021-10-22 09:35:00|1075.37|1073.87|1076.12|1074.62|1076.37|1074.62|1074.62|1073.87|2
1634895600000|2021-10-22 09:40:00|1076.37|1074.87|1076.37|1074.87|1076.37|1074.87|1076.37|1074.87|0
1634895900000|2021-10-22 09:45:00|1076.12|1075.12|1076.12|1075.12|1076.12|1075.37|1075.87|1074.87|1
1634896200000|2021-10-22 09:50:00|1075.87|1076.37|1076.87|1075.62|1077.37|1076.37|1075.87|1075.12|117
1634896500000|2021-10-22 09:55:00|1076.62|1075.12|1076.12|1074.62|1076.62|1075.62|1075.62|1074.37|86
1634896800000|2021-10-22 10:00:00|1075.87|1074.37|1075.37|1073.87|1075.87|1074.37|1074.62|1073.62|1
1634897100000|2021-10-22 10:05:00|1075.12|1073.62|1075.12|1073.12|1075.12|1073.62|1073.62|1072.62|2
1634897400000|2021-10-22 10:10:00|1074.87|1072.87|1074.62|1072.87|1074.87|1072.87|1074.37|1072.87|0
1634897700000|2021-10-22 10:15:00|1074.37||1074.12||1074.37||1074.12||0
1634898000000|2021-10-22 10:20:00|1075.12|1073.12|1075.62|1074.12|1075.62|1074.12|1075.12|1073.12|1
1634898300000|2021-10-22 10:25:00|1075.37|1073.87|1075.62|1073.87|1076.12|1073.87|1074.62|1073.87|2
1634898600000|2021-10-22 10:30:00|1075.87|1074.12|1075.87|1074.12|1075.87|1074.12|1075.87|1074.12|0
1634898900000|2021-10-22 10:35:00|1075.62|1074.37|1076.62|1075.12|1076.62|1075.12|1075.62|1074.37|1
1634899200000|2021-10-22 10:40:00|1076.37|1074.37|1075.12|1074.37|1076.37|1074.37|1075.12|1074.37|1
1634899500000|2021-10-22 10:45:00|1074.87|1073.62|1074.87|1073.62|1074.87|1073.87|1074.62|1073.62|2
1634899800000|2021-10-22 10:50:00|1075.12|1073.87|1074.87|1073.12|1075.37|1073.87|1074.87|1073.12|1
1634900100000|2021-10-22 10:55:00|1074.37|1073.37|1075.37|1073.87|1075.37|1073.87|1074.37|1073.37|1
1634900400000|2021-10-22 11:00:00|1075.62|1074.12|1077.37|1075.37|1077.37|1076.12|1075.62|1074.12|8
1634900700000|2021-10-22 11:05:00|1077.62|1075.62|1078.87|1077.12|1078.87|1077.12|1077.62|1075.62|1
1634901000000|2021-10-22 11:10:00||1077.37||1077.37||1077.37||1077.37|1
1634901300000|2021-10-22 11:15:00|1078.62|1077.62|1079.62|1077.87|1079.87|1077.87|1078.62|1077.62|5
1634901600000|2021-10-22 11:20:00|1079.87|1078.12|1079.62|1078.37|1079.87|1078.37|1079.62|1078.12|0
1634901900000|2021-10-22 11:25:00|1079.37|1078.12|1079.12|1077.62|1079.37|1078.12|1078.37|1077.62|1
1634902200000|2021-10-22 11:30:00|1079.37|1077.87|1080.12|1078.37|1080.12|1078.37|1079.37|1077.87|1
1634902500000|2021-10-22 11:35:00|1079.87|1078.62|1080.62|1079.12|1080.62|1079.12|1079.87|1078.62|2
1634902800000|2021-10-22 11:40:00|1080.71|1079.21|1080.71|1079.71|1080.71|1079.71|1080.46|1079.21|2
1634903100000|2021-10-22 11:45:00|1080.46|1079.46|1080.71|1079.46|1080.96|1079.46|1080.21|1079.46|3
1634903700000|2021-10-22 11:55:00|1080.46|1079.71|1081.71|1080.21|1081.71|1080.21|1080.46|1079.71|13
1634904000000|2021-10-22 12:00:00|1081.46|1080.46|1081.96|1080.46|1082.21|1080.46|1081.21|1080.46|1
1634904300000|2021-10-22 12:05:00|1081.71||1081.21||1081.71||1081.21||0
1634904600000|2021-10-22 12:10:00|1080.96|1079.96|1079.96|1079.21|1080.96|1079.96|1079.96|1079.21|1
1634904900000|2021-10-22 12:15:00|1080.21|1078.96|1080.46|1079.21|1080.46|1079.21|1080.21|1078.96|1
1634905200000|2021-10-22 12:20:00|1080.21|1079.46|1081.21|1079.46|1081.21|1079.46|1079.96|1079.46|5
1634905500000|2021-10-22 12:25:00|1080.96||1081.46||1081.46||1080.21||2
1634905800000|2021-10-22 12:30:00|1081.21|1079.71|1079.71|1078.96|1081.21|1079.71|1079.71|1078.96|0
1634906100000|2021-10-22 12:35:00|1079.46|1078.71|1080.71|1079.21|1080.71|1079.21|1079.46|1078.46|2
1634906400000|2021-10-22 12:40:00|1080.46|1078.96|1079.46|1078.21|1080.46|1078.96|1079.46|1078.21|1
1634906700000|2021-10-22 12:45:00|1078.96|1077.71|1078.71|1077.46|1079.46|1077.71|1078.71|1077.21|2
1634907000000|2021-10-22 12:50:00|1078.46|1077.71|1079.46|1077.71|1079.46|1077.71|1078.21|1077.71|1
1634907300000|2021-10-22 12:55:00|1079.21|1077.46|1077.71|1076.71|1079.21|1077.46|1077.71|1076.21|3
1634907600000|2021-10-22 13:00:00|1077.46|1076.96|1077.71|1076.21|1078.21|1076.96|1077.46|1076.21|2
1634907900000|2021-10-22 13:05:00|1077.46|1076.96|1078.21|1077.21|1078.21|1077.21|1077.46|1076.96|1
1634908200000|2021-10-22 13:10:00|1077.96|1076.96|1077.71|1076.96|1077.96|1076.96|1077.71|1076.96|0
1634908500000|2021-10-22 13:15:00|1078.21||1078.71||1078.71||1078.21||2
1634908800000|2021-10-22 13:20:00|1078.46||1077.96||1078.46||1077.96||0
1634909100000|2021-10-22 13:25:00|1077.71||1078.21||1078.21||1077.71||3
1634909400000|2021-10-22 13:30:00|1077.96|1077.21|1078.46|1077.46|1079.21|1078.21|1077.96|1077.21|5
1634909700000|2021-10-22 13:35:00|1078.21|1077.21|1077.71|1076.96|1078.21|1077.21|1077.71|1076.96|1
1634910000000|2021-10-22 13:40:00|1077.96|1077.71|1078.96|1078.21|1078.96|1078.21|1077.71|1077.71|120
1634910300000|2021-10-22 13:45:00|1078.71|1077.71|1078.71|1077.71|1078.71|1077.71|1078.46|1077.71|15
1634910600000|2021-10-22 13:50:00|1078.46|1076.96|1078.46|1077.71|1078.96|1077.71|1078.46|1076.96|86
1634910900000|2021-10-22 13:55:00|1078.71|1076.96|1083.96|1079.96|1087.46|1079.96|1078.21|1076.96|253
1634911200000|2021-10-22 14:00:00|1083.71|1078.96|1079.21|1077.96|1083.71|1078.96|1079.21|1077.96|57
1634911500000|2021-10-22 14:05:00|1078.96|1077.71|1082.71|1081.21|1084.96|1081.71|1078.71|1077.71|641
1634911800000|2021-10-22 14:10:00|1082.96|1081.96|1085.46|1083.46|1087.46|1083.46|1082.46|1080.96|596
1634912100000|2021-10-22 14:15:00|1084.21|1083.21|1078.85|1077.35|1085.96|1083.96|1078.8|1077.3|597
1634912400000|2021-10-22 14:20:00|1078.8|1077.3|1079.19|1077.69|1079.26|1077.76|1078.61|1077.11|0
1634912700000|2021-10-22 14:25:00|1079.17|1077.67|1079.55|1078.05|1079.55|1078.05|1078.76|1077.26|142
1634913000000|2021-10-22 14:30:00|1079.53|1078.03|1078.74|1077.24|1079.55|1078.05|1078.55|1077.05|0
1634913300000|2021-10-22 14:35:00|1078.76|1077.26|1078.39|1076.89|1078.9|1077.4|1078.39|1076.89|0
1634913600000|2021-10-22 14:40:00|1078.48|1076.98|1078.05|1076.55|1078.57|1077.07|1078.05|1076.55|0
1634913900000|2021-10-22 14:45:00|1078.06|1076.56|1078.44|1076.94|1078.78|1077.28|1077.96|1076.46|0
1634914200000|2021-10-22 14:50:00|1078.46|1076.96|1077.61|1076.11|1078.56|1077.06|1077.59|1076.09|115
1634914500000|2021-10-22 14:55:00|1077.62|1076.12|1077.61|1076.11|1078.1|1076.6|1077.61|1076.11|0
1634914800000|2021-10-22 15:00:00|1077.59|1076.09|1078.01|1076.51|1078.23|1076.73|1077.51|1076.01|0
1634915100000|2021-10-22 15:05:00|1078.03|1076.53|1077.88|1076.38|1078.34|1076.84|1077.8|1076.3|0
1634915400000|2021-10-22 15:10:00|1077.86|1076.36|1077.85|1076.35|1078.12|1076.62|1077.63|1076.13|0
1634915700000|2021-10-22 15:15:00|1077.83|1076.33|1076.93|1075.43|1077.83|1076.33|1076.39|1074.89|0
1634916000000|2021-10-22 15:20:00|1076.85|1075.35|1075.09|1073.59|1076.86|1075.36|1075.05|1073.55|0
1634916300000|2021-10-22 15:25:00|1075.11|1073.61|1075.99|1074.49|1076.09|1074.59|1074.67|1073.17|0
1634916600000|2021-10-22 15:30:00|1075.9|1074.4|1075.22|1073.72|1075.99|1074.49|1075.1|1073.6|0
1634916900000|2021-10-22 15:35:00|1075.2|1073.7|1074.41|1072.91|1075.32|1073.82|1073.83|1072.33|0
1634917200000|2021-10-22 15:40:00|1074.5|1073|1074.41|1072.91|1074.82|1073.32|1073.84|1072.34|0
1634917500000|2021-10-22 15:45:00|1074.4|1072.9|1073.86|1072.36|1074.55|1073.05|1073.72|1072.22|0
1634917800000|2021-10-22 15:50:00|1073.89|1072.39|1074.77|1073.27|1074.81|1073.31|1073.74|1072.24|0
1634918100000|2021-10-22 15:55:00|1074.76|1073.26|1074.97|1073.47|1075.25|1073.75|1074.57|1073.07|0
1634918400000|2021-10-22 16:00:00|1074.95|1073.45|1075.54|1074.04|1075.58|1074.08|1074.07|1072.57|0
1634918700000|2021-10-22 16:05:00|1075.55|1074.05|1075.68|1074.18|1075.77|1074.27|1075.33|1073.83|0
1634919000000|2021-10-22 16:10:00|1075.66|1074.16|1076.19|1074.69|1076.23|1074.73|1075.36|1073.86|0
1634919300000|2021-10-22 16:15:00|1076.18|1074.68|1076.09|1074.59|1076.21|1074.71|1075.61|1074.11|0
1634919600000|2021-10-22 16:20:00|1076.11|1074.61|1075.64|1074.14|1076.16|1074.66|1075.58|1074.08|0
1634919900000|2021-10-22 16:25:00|1075.66|1074.16|1076.18|1074.68|1076.2|1074.7|1075.52|1074.02|0
1634920200000|2021-10-22 16:30:00|1076.16|1074.66|1076.73|1075.23|1076.73|1075.23|1076.06|1074.56|0
1634920500000|2021-10-22 16:35:00|1076.65|1075.15|1076.79|1075.29|1076.91|1075.41|1076.63|1075.13|0
1634920800000|2021-10-22 16:40:00|1076.81|1075.31|1077.47|1075.97|1077.78|1076.28|1076.67|1075.17|0
1634921100000|2021-10-22 16:45:00|1077.56|1076.06|1077.68|1076.18|1077.85|1076.35|1077.31|1075.81|0
1634921400000|2021-10-22 16:50:00|1077.7|1076.2|1077.4|1075.9|1077.82|1076.32|1077.16|1075.66|0
1634921700000|2021-10-22 16:55:00|1077.42|1075.92|1076.86|1075.36|1077.54|1076.04|1076.77|1075.27|0
1634922000000|2021-10-22 17:00:00|1076.88|1075.38|1076.74|1075.24|1077.07|1075.57|1076.63|1075.13|0
1634922300000|2021-10-22 17:05:00|1076.76|1075.26|1077.31|1075.81|1077.31|1075.81|1076.63|1075.13|0
1634922600000|2021-10-22 17:10:00|1077.23|1075.73|1077.02|1075.52|1077.37|1075.87|1076.95|1075.45|0
1634922900000|2021-10-22 17:15:00|1077.03|1075.53|1077.29|1075.79|1077.57|1076.07|1076.86|1075.36|0
1634923200000|2021-10-22 17:20:00|1077.28|1075.78|1077.25|1075.75|1077.63|1076.13|1077.12|1075.62|0
1634923500000|2021-10-22 17:25:00|1077.26|1075.76|1077.09|1075.59|1077.4|1075.9|1076.99|1075.49|0
1634923800000|2021-10-22 17:30:00|1077.11|1075.61|1077.47|1075.97|1077.51|1076.01|1076.79|1075.29|0
1634924100000|2021-10-22 17:35:00|1077.39|1075.89|1077.54|1076.04|1077.68|1076.18|1077.23|1075.73|0
1634924400000|2021-10-22 17:40:00|1077.52|1076.02|1077.18|1075.68|1077.79|1076.29|1077.14|1075.64|0
1634924700000|2021-10-22 17:45:00|1077.2|1075.7|1077.11|1075.61|1077.4|1075.9|1077.11|1075.61|0
1634925000000|2021-10-22 17:50:00|1077.12|1075.62|1077.18|1075.68|1077.65|1076.15|1077.11|1075.61|0
1634925300000|2021-10-22 17:55:00|1077.26|1075.76|1076.51|1075.01|1077.3|1075.8|1076.48|1074.98|0
1634925600000|2021-10-22 18:00:00|1076.6|1075.1|1077.07|1075.57|1077.07|1075.57|1076.51|1075.01|0
1634925900000|2021-10-22 18:05:00|1077.09|1075.59|1077.35|1075.85|1077.47|1075.97|1076.99|1075.49|0
1634926200000|2021-10-22 18:10:00|1077.26|1075.76|1077.26|1075.76|1077.54|1076.04|1077.14|1075.64|0
1634926500000|2021-10-22 18:15:00|1077.27|1075.77|1077.51|1076.01|1077.52|1076.02|1077.09|1075.59|0
1634926800000|2021-10-22 18:20:00|1077.52|1076.02|1077.54|1076.04|1077.75|1076.25|1077.28|1075.78|0
1634927100000|2021-10-22 18:25:00|1077.56|1076.06|1078|1076.5|1078|1076.5|1077.52|1076.02|0
1634927400000|2021-10-22 18:30:00|1077.98|1076.48|1078.64|1077.14|1078.76|1077.26|1077.87|1076.37|0
1634927700000|2021-10-22 18:35:00|1078.65|1077.15|1078.29|1076.79|1078.97|1077.47|1078.29|1076.79|0
1634928000000|2021-10-22 18:40:00|1078.31|1076.81|1078.21|1076.71|1078.47|1076.97|1078.1|1076.6|0
1634928300000|2021-10-22 18:45:00|1078.19|1076.69|1078.07|1076.57|1078.21|1076.71|1077.9|1076.4|0
1634928600000|2021-10-22 18:50:00|1078.05|1076.55|1077.51|1076.01|1078.09|1076.59|1077.36|1075.86|0
1634928900000|2021-10-22 18:55:00|1077.53|1076.03|1077.11|1075.61|1077.55|1076.05|1077.1|1075.6|0
1634929200000|2021-10-22 19:00:00|1077.1|1075.6|1076.68|1075.18|1077.29|1075.79|1076.66|1075.16|0
1634929500000|2021-10-22 19:05:00|1076.7|1075.2|1076.84|1075.34|1077.13|1075.63|1076.66|1075.16|0
1634929800000|2021-10-22 19:10:00|1076.92|1075.42|1076.75|1075.25|1076.94|1075.44|1076.49|1074.99|0
1634930100000|2021-10-22 19:15:00|1076.77|1075.27|1076.49|1074.99|1077.18|1075.68|1076.4|1074.9|0
1634930400000|2021-10-22 19:20:00|1076.5|1075|1076.8|1075.3|1077.01|1075.51|1076.47|1074.97|0
1634930700000|2021-10-22 19:25:00|1076.78|1075.28|1076.9|1075.4|1076.92|1075.42|1076.64|1075.14|0
1634931000000|2021-10-22 19:30:00|1076.92|1075.42|1077.97|1076.47|1078.09|1076.59|1076.92|1075.42|0
1634931300000|2021-10-22 19:35:00|1077.95|1076.45|1077.37|1075.87|1077.98|1076.48|1077.1|1075.6|0
1634931600000|2021-10-22 19:40:00|1077.36|1075.86|1077.2|1075.7|1077.53|1076.03|1077.1|1075.6|0
1634931900000|2021-10-22 19:45:00|1077.16|1075.66|1077.06|1075.56|1077.34|1075.84|1076.78|1075.28|0
1634932200000|2021-10-22 19:50:00|1077.08|1075.58|1077.81|1076.31|1077.86|1076.36|1076.78|1075.28|0
1634932500000|2021-10-22 19:55:00|1077.72|1076.22|1077.59|1076.09|1077.98|1076.48|1077.18|1075.68|0
1634932800000|2021-10-22 20:00:00|1077.62|1076.12|1076.92|1075.42|1077.62|1076.12|1076.59|1075.09|0
1634933100000|2021-10-22 20:05:00|1076.91|1075.41|1076.88|1075.38|1077.03|1075.53|1076.73|1075.23|0
1634933400000|2021-10-22 20:10:00|1076.89|1075.39|1077.03|1075.53|1077.07|1075.57|1076.88|1075.38|0
1634933700000|2021-10-22 20:15:00|1077.02|1075.52|1076.79|1075.29|1077.03|1075.53|1076.73|1075.23|0
1634934000000|2021-10-22 20:20:00|1076.84|1075.34|1076.92|1075.42|1076.99|1075.49|1076.84|1075.34|0
1634934300000|2021-10-22 20:25:00|1076.93|1075.43|1076.84|1075.34|1076.99|1075.49|1076.73|1075.23|0
1634934600000|2021-10-22 20:30:00|1076.85|1075.35|1076.48|1074.98|1076.88|1075.38|1076.48|1074.98|0
1634934900000|2021-10-22 20:35:00|1076.47|1074.97|1076.25|1074.75|1076.47|1074.97|1076.2|1074.7|0
1634935200000|2021-10-22 20:40:00|1076.29|1074.79|1076.1|1074.6|1076.29|1074.79|1075.91|1074.41|0
1634935500000|2021-10-22 20:45:00|1076.12|1074.62|1076.05|1074.55|1076.14|1074.64|1075.99|1074.49|0
1634935800000|2021-10-22 20:50:00|1076.06|1074.56|1076.1|1074.6|1076.1|1074.6|1076.05|1074.55|0
1634936100000|2021-10-22 20:55:00|1076.09|1074.59|1075.99|1074.49|1076.1|1074.6|1075.97|1074.47|0
1635112800000|2021-10-24 22:00:00|1075.46|1073.96|1075.66|1074.16|1075.68|1074.18|1075.21|1073.71|0
1635113100000|2021-10-24 22:05:00|1075.7|1074.2|1075.8|1074.3|1075.91|1074.41|1075.55|1074.05|0
1635113400000|2021-10-24 22:10:00|1075.81|1074.31|1076.08|1074.58|1076.14|1074.64|1075.68|1074.18|0
1635113700000|2021-10-24 22:15:00|1076.1|1074.6|1076.61|1075.11|1076.76|1075.26|1076.1|1074.6|0
1635114000000|2021-10-24 22:20:00|1076.6|1075.1|1076.46|1074.96|1076.71|1075.21|1076.36|1074.86|0
1635114300000|2021-10-24 22:25:00|1076.47|1074.97|1076.51|1075.01|1076.76|1075.26|1076.46|1074.96|0
1635114600000|2021-10-24 22:30:00|1076.5|1075|1075.95|1074.45|1076.5|1075|1075.95|1074.45|0
1635114900000|2021-10-24 22:35:00|1075.93|1074.43|1076.12|1074.62|1076.23|1074.73|1075.93|1074.43|0
1635115200000|2021-10-24 22:40:00|1076.13|1074.63|1076.08|1074.58|1076.23|1074.73|1076.02|1074.52|0
1635115500000|2021-10-24 22:45:00|1076.09|1074.59|1075.87|1074.37|1076.14|1074.64|1075.87|1074.37|0
1635115800000|2021-10-24 22:50:00|1075.86|1074.36|1075.93|1074.43|1076.08|1074.58|1075.63|1074.13|0
1635116100000|2021-10-24 22:55:00|1075.92|1074.42|1075.87|1074.37|1076.12|1074.62|1075.83|1074.33|0
1635116400000|2021-10-24 23:00:00|1075.88|1074.38|1076.02|1074.52|1076.23|1074.73|1075.87|1074.37|0
1635116700000|2021-10-24 23:05:00|1076.01|1074.51|1076.17|1074.67|1076.23|1074.73|1075.97|1074.47|0
1635117000000|2021-10-24 23:10:00|1076.16|1074.66|1076.12|1074.62|1076.23|1074.73|1075.97|1074.47|0
1635117300000|2021-10-24 23:15:00|1076.13|1074.63|1076.08|1074.58|1076.23|1074.73|1076.02|1074.52|0
1635117600000|2021-10-24 23:20:00|1076.07|1074.57|1076.12|1074.62|1076.23|1074.73|1075.97|1074.47|0
1635117900000|2021-10-24 23:25:00|1076.11|1074.61|1076.12|1074.62|1076.17|1074.67|1076.02|1074.52|0
1635118200000|2021-10-24 23:30:00|1076.13|1074.63|1075.83|1074.33|1076.23|1074.73|1075.78|1074.28|0
1635118500000|2021-10-24 23:35:00|1075.82|1074.32|1075.19|1073.69|1075.83|1074.33|1075.1|1073.6|0
1635118800000|2021-10-24 23:40:00|1075.18|1073.68|1075|1073.5|1075.29|1073.79|1074.95|1073.45|0
1635119100000|2021-10-24 23:45:00|1074.99|1073.49|1075.23|1073.73|1075.29|1073.79|1074.85|1073.35|0
1635119400000|2021-10-24 23:50:00|1075.24|1073.74|1075.53|1074.03|1075.53|1074.03|1075.15|1073.65|0
1635119700000|2021-10-24 23:55:00|1075.52|1074.02|1075.44|1073.94|1075.53|1074.03|1075.34|1073.84|0
1635120000000|2021-10-25 00:00:00|1075.45|1073.95|1075.68|1074.18|1075.78|1074.28|1075.44|1073.94|0
1635120300000|2021-10-25 00:05:00|1075.67|1074.17|1075.83|1074.33|1076.02|1074.52|1075.63|1074.13|0
1635120600000|2021-10-25 00:10:00|1075.82|1074.32|1075.93|1074.43|1076.08|1074.58|1075.68|1074.18|0
1635120900000|2021-10-25 00:15:00|1075.94|1074.44|1076.34|1074.84|1076.54|1075.04|1075.67|1074.17|0
1635121200000|2021-10-25 00:20:00|1076.35|1074.85|1076.22|1074.72|1076.45|1074.95|1076|1074.5|0
1635121500000|2021-10-25 00:25:00|1076.2|1074.7|1075.96|1074.46|1076.22|1074.72|1075.91|1074.41|0
1635121800000|2021-10-25 00:30:00|1075.98|1074.48|1076.33|1074.83|1076.38|1074.88|1075.85|1074.35|0
1635122100000|2021-10-25 00:35:00|1076.34|1074.84|1076.96|1075.46|1077.07|1075.57|1076.34|1074.84|0
1635122400000|2021-10-25 00:40:00|1077.02|1075.52|1077.01|1075.51|1077.29|1075.79|1076.96|1075.46|0
1635122700000|2021-10-25 00:45:00|1077.02|1075.52|1077.28|1075.78|1077.28|1075.78|1076.76|1075.26|0
1635123000000|2021-10-25 00:50:00|1077.27|1075.77|1077.83|1076.33|1077.93|1076.43|1077.17|1075.67|0
1635123300000|2021-10-25 00:55:00|1077.82|1076.32|1077.46|1075.96|1077.83|1076.33|1077.46|1075.96|0
1635123600000|2021-10-25 01:00:00|1077.47|1075.97|1077.6|1076.1|1077.82|1076.32|1077.47|1075.97|0
1635123900000|2021-10-25 01:05:00|1077.59|1076.09|1077.75|1076.25|1077.81|1076.31|1077.49|1075.99|0
1635124200000|2021-10-25 01:10:00|1077.8|1076.3|1077.6|1076.1|1077.92|1076.42|1077.6|1076.1|0
1635124500000|2021-10-25 01:15:00|1077.59|1076.09|1077.28|1075.78|1077.65|1076.15|1077.09|1075.59|0
1635124800000|2021-10-25 01:20:00|1077.3|1075.8|1077.07|1075.57|1077.49|1075.99|1077.01|1075.51|0
1635125100000|2021-10-25 01:25:00|1077.06|1075.56|1077.23|1075.73|1077.38|1075.88|1077.01|1075.51|0
1635125400000|2021-10-25 01:30:00|1077.25|1075.75|1077.35|1075.85|1077.73|1076.23|1077.03|1075.53|0
1635125700000|2021-10-25 01:35:00|1077.36|1075.86|1077.42|1075.92|1077.77|1076.27|1077.31|1075.81|0
1635126000000|2021-10-25 01:40:00|1077.43|1075.93|1077.42|1075.92|1077.46|1075.96|1077.2|1075.7|0
1635126300000|2021-10-25 01:45:00|1077.41|1075.91|1077.43|1075.93|1077.52|1076.02|1077.25|1075.75|0
1635126600000|2021-10-25 01:50:00|1077.42|1075.92|1076.67|1075.17|1077.42|1075.92|1076.15|1074.65|0
1635126900000|2021-10-25 01:55:00|1076.69|1075.19|1077.04|1075.54|1077.1|1075.6|1076.47|1074.97|0
1635127200000|2021-10-25 02:00:00|1077.06|1075.56|1077.11|1075.61|1077.31|1075.81|1076.94|1075.44|0
1635127500000|2021-10-25 02:05:00|1077.09|1075.59|1076.93|1075.43|1077.15|1075.65|1076.89|1075.39|0
1635127800000|2021-10-25 02:10:00|1076.95|1075.45|1076.57|1075.07|1076.98|1075.48|1076.35|1074.85|0
1635128100000|2021-10-25 02:15:00|1076.56|1075.06|1076.87|1075.37|1076.87|1075.37|1076.45|1074.95|0
1635128400000|2021-10-25 02:20:00|1076.85|1075.35|1076.98|1075.48|1077.08|1075.58|1076.66|1075.16|0
1635128700000|2021-10-25 02:25:00|1077|1075.5|1076.87|1075.37|1077.08|1075.58|1076.67|1075.17|0
1635129000000|2021-10-25 02:30:00|1076.89|1075.39|1077.29|1075.79|1077.29|1075.79|1076.89|1075.39|0
1635129300000|2021-10-25 02:35:00|1077.32|1075.82|1077.07|1075.57|1077.39|1075.89|1077.06|1075.56|0
1635129600000|2021-10-25 02:40:00|1077.08|1075.58|1076.96|1075.46|1077.18|1075.68|1076.96|1075.46|0
1635129900000|2021-10-25 02:45:00|1077.01|1075.51|1077.01|1075.51|1077.06|1075.56|1076.9|1075.4|0
1635130200000|2021-10-25 02:50:00|1077.03|1075.53|1077.17|1075.67|1077.18|1075.68|1076.96|1075.46|0
1635130500000|2021-10-25 02:55:00|1077.18|1075.68|1077.54|1076.04|1077.59|1076.09|1077.18|1075.68|0
1635130800000|2021-10-25 03:00:00|1077.56|1076.06|1077.81|1076.31|1077.82|1076.32|1077.44|1075.94|0
1635131100000|2021-10-25 03:05:00|1077.83|1076.33|1077.94|1076.44|1078.03|1076.53|1077.81|1076.31|0
1635131400000|2021-10-25 03:10:00|1077.95|1076.45|1078.52|1077.02|1078.83|1077.33|1077.95|1076.45|0
1635131700000|2021-10-25 03:15:00|1078.5|1077|1078.33|1076.83|1078.67|1077.17|1078.32|1076.82|0
1635132000000|2021-10-25 03:20:00|1078.34|1076.84|1078.47|1076.97|1078.53|1077.03|1078.22|1076.72|0
1635132300000|2021-10-25 03:25:00|1078.45|1076.95|1078.38|1076.88|1078.96|1077.46|1078.33|1076.83|0
1635132600000|2021-10-25 03:30:00|1078.39|1076.89|1078.23|1076.73|1078.44|1076.94|1078.22|1076.72|0
1635132900000|2021-10-25 03:35:00|1078.24|1076.74|1078.25|1076.75|1078.29|1076.79|1078.13|1076.63|0
1635133200000|2021-10-25 03:40:00|1078.23|1076.73|1078.48|1076.98|1078.52|1077.02|1078.04|1076.54|0
1635133500000|2021-10-25 03:45:00|1078.5|1077|1078.48|1076.98|1078.69|1077.19|1078.38|1076.88|0
1635133800000|2021-10-25 03:50:00|1078.45|1076.95|1078.26|1076.76|1078.53|1077.03|1078.26|1076.76|0
1635134100000|2021-10-25 03:55:00|1078.2|1076.7|1078.26|1076.76|1078.31|1076.81|1078.16|1076.66|0
1635134400000|2021-10-25 04:00:00|1078.27|1076.77|1078.21|1076.71|1078.37|1076.87|1078.17|1076.67|0
1635134700000|2021-10-25 04:05:00|1078.19|1076.69|1078.27|1076.77|1078.37|1076.87|1078.16|1076.66|0
1635135000000|2021-10-25 04:10:00|1078.25|1076.75|1078.37|1076.87|1078.37|1076.87|1078.17|1076.67|0
1635135300000|2021-10-25 04:15:00|1078.35|1076.85|1078|1076.5|1078.37|1076.87|1077.96|1076.46|0
1635135600000|2021-10-25 04:20:00|1077.98|1076.48|1078.17|1076.67|1078.17|1076.67|1077.84|1076.34|0
1635135900000|2021-10-25 04:25:00|1078.2|1076.7|1078.27|1076.77|1078.41|1076.91|1078.17|1076.67|0
1635136200000|2021-10-25 04:30:00|1078.25|1076.75|1078.17|1076.67|1078.28|1076.78|1078.06|1076.56|0
1635136500000|2021-10-25 04:35:00|1078.16|1076.66|1078.17|1076.67|1078.18|1076.68|1078.06|1076.56|0
1635136800000|2021-10-25 04:40:00|1078.18|1076.68|1078.28|1076.78|1078.44|1076.94|1078.17|1076.67|0
1635137100000|2021-10-25 04:45:00|1078.26|1076.76|1078.48|1076.98|1078.48|1076.98|1078.18|1076.68|0
1635137400000|2021-10-25 04:50:00|1078.49|1076.99|1078.69|1077.19|1078.7|1077.2|1078.49|1076.99|0
1635137700000|2021-10-25 04:55:00|1078.68|1077.18|1078.69|1077.19|1078.74|1077.24|1078.64|1077.14|0
1635138000000|2021-10-25 05:00:00|1078.68|1077.18|1078.47|1076.97|1079.01|1077.51|1078.47|1076.97|0
1635138300000|2021-10-25 05:05:00|1078.48|1076.98|1078.28|1076.78|1078.48|1076.98|1078.28|1076.78|0
1635138600000|2021-10-25 05:10:00|1078.27|1076.77|1078.39|1076.89|1078.49|1076.99|1078.17|1076.67|0
1635138900000|2021-10-25 05:15:00|1078.38|1076.88|1078.29|1076.79|1078.55|1077.05|1078.19|1076.69|0
1635139200000|2021-10-25 05:20:00|1078.32|1076.82|1078.92|1077.42|1078.92|1077.42|1078.32|1076.82|0
1635139500000|2021-10-25 05:25:00|1078.91|1077.41|1078.96|1077.46|1078.98|1077.48|1078.77|1077.27|0
1635139800000|2021-10-25 05:30:00|1078.92|1077.42|1078.88|1077.38|1078.99|1077.49|1078.77|1077.27|0
1635140100000|2021-10-25 05:35:00|1078.87|1077.37|1078.69|1077.19|1078.88|1077.38|1078.58|1077.08|0
1635140400000|2021-10-25 05:40:00|1078.72|1077.22|1078.8|1077.3|1078.8|1077.3|1078.68|1077.18|0
1635140700000|2021-10-25 05:45:00|1078.79|1077.29|1078.9|1077.4|1079|1077.5|1078.79|1077.29|0
1635141000000|2021-10-25 05:50:00|1078.91|1077.41|1079.52|1078.02|1079.52|1078.02|1078.85|1077.35|0
1635141300000|2021-10-25 05:55:00|1079.56|1078.06|1079.94|1078.44|1080.14|1078.64|1079.55|1078.05|0
1635141600000|2021-10-25 06:00:00|1079.93|1078.43|1079.25|1077.75|1080.03|1078.53|1079.15|1077.65|0
1635141900000|2021-10-25 06:05:00|1079.23|1077.73|1078.75|1077.25|1079.41|1077.91|1078.7|1077.2|0
1635142200000|2021-10-25 06:10:00|1078.77|1077.27|1079.04|1077.54|1079.04|1077.54|1078.49|1076.99|0
1635142500000|2021-10-25 06:15:00|1079.07|1077.57|1079.47|1077.97|1079.57|1078.07|1078.83|1077.33|0
1635142800000|2021-10-25 06:20:00|1079.48|1077.98|1079.66|1078.16|1079.76|1078.26|1079.14|1077.64|0
1635143100000|2021-10-25 06:25:00|1079.67|1078.17|1080.21|1078.71|1080.22|1078.72|1079.65|1078.15|0
1635143400000|2021-10-25 06:30:00|1080.23|1078.73|1080.28|1078.78|1080.85|1079.35|1080.22|1078.72|0
1635143700000|2021-10-25 06:35:00|1080.27|1078.77|1080.09|1078.59|1080.4|1078.9|1080.09|1078.59|0
1635144000000|2021-10-25 06:40:00|1080.1|1078.6|1080.28|1078.78|1080.5|1079|1080.09|1078.59|0
1635144300000|2021-10-25 06:45:00|1080.25|1078.75|1080.29|1078.79|1080.49|1078.99|1080.01|1078.51|0
1635144600000|2021-10-25 06:50:00|1080.25|1078.75|1082.71|1081.21|1082.71|1081.21|1080.02|1078.52|0
1635144900000|2021-10-25 06:55:00|1082.7|1081.2|1083.9|1082.4|1084.39|1082.89|1082.59|1081.09|0
1635145200000|2021-10-25 07:00:00|1083.96|1082.46|1079.61|1078.11|1084.49|1082.99|1079.5|1078|1
1635145500000|2021-10-25 07:05:00|1079.64|1078.14|1082.69|1080.19|1082.69|1080.44|1079.19|1077.7|201
1635145800000|2021-10-25 07:10:00|1082.44|1079.94|1081.94|1080.19|1082.69|1080.69|1081.94|1079.69|0
1635146100000|2021-10-25 07:15:00|1082.44|1080.44|1082.19|1080.44|1082.44|1080.94|1081.94|1080.44|4
1635146400000|2021-10-25 07:20:00|1081.69|1079.94|1081.69|1079.69|1081.94|1079.94|1080.44|1079.19|14
1635146700000|2021-10-25 07:25:00|1082.19|1079.94|1082.69|1081.19|1082.69|1081.44|1081.44|1079.94|1
1635147000000|2021-10-25 07:30:00|1082.44|1080.94|1082.44|1080.94|1082.44|1080.94|1082.44|1080.94|1
1635147300000|2021-10-25 07:35:00|1082.19|1080.69|1081.19|1080.44|1082.19|1081.44|1081.19|1080.44|2
1635147600000|2021-10-25 07:40:00|1081.44|1080.19|1082.19|1080.19|1082.69|1081.44|1081.19|1080.19|21
1635147900000|2021-10-25 07:45:00|1081.94|1079.94|1082.33|1081.33|1082.83|1081.33|1080.69|1079.94|11
1635148200000|2021-10-25 07:50:00|1082.58|1081.08|1083.04|1081.54|1083.04|1081.79|1082.58|1080.83|8
1635148500000|2021-10-25 07:55:00|1083.54|1081.79|1083.29|1081.29|1083.54|1082.29|1082.79|1081.29|2
1635148800000|2021-10-25 08:00:00|1083.04|1081.04|1082.54|1081.04|1083.04|1081.54|1081.79|1080.79|2
1635149100000|2021-10-25 08:05:00|1082.29|1080.79|1082.04|1080.79|1082.29|1081.29|1081.54|1080.79|2
1635149400000|2021-10-25 08:10:00|1081.29|1080.04|1081.54|1079.79|1081.54|1080.79|1081.04|1079.04|5
1635149700000|2021-10-25 08:15:00|1081.29|1079.29|1080.54|1079.04|1081.29|1079.79|1080.54|1078.79|5
1635150000000|2021-10-25 08:20:00|1080.04|1078.79|1080.04|1079.29|1080.54|1079.54|1079.54|1078.54|31
1635150300000|2021-10-25 08:25:00|1079.79|1079.04|1080.04|1078.79|1080.54|1079.54|1079.54|1078.79|13
1635150600000|2021-10-25 08:30:00|1079.79|1078.54|1080.04|1078.54|1080.04|1078.79|1079.54|1078.54|3
1635150900000|2021-10-25 08:35:00|1080.54|1078.79|1079.79|1078.79|1080.54|1079.29|1079.79|1078.79|9
1635151200000|2021-10-25 08:40:00|1080.04|1079.04|1080.29|1079.04|1080.29|1079.29|1079.54|1078.79|5
1635151500000|2021-10-25 08:45:00|1080.04|1079.29|1080.04|1078.79|1080.54|1079.29|1079.79|1078.79|7
1635151800000|2021-10-25 08:50:00|1079.79|1078.54|1080.04|1078.79|1080.04|1078.79|1079.54|1078.29|2
1635152100000|2021-10-25 08:55:00|1079.79|1078.54|1079.29|1078.54|1079.79|1078.79|1079.04|1078.29|1
1635152400000|2021-10-25 09:00:00|1080.04|1078.29|1080.79|1079.79|1080.79|1080.04|1079.79|1078.29|11
1635152700000|2021-10-25 09:05:00|1080.54|1080.04|1080.79|1079.54|1080.79|1080.04|1080.29|1079.04|34
1635153300000|2021-10-25 09:15:00|1080.54||1080.54||1080.54||1080.29||1
1635153600000|2021-10-25 09:20:00|1080.29|1079.04|1080.29|1079.54|1081.04|1079.54|1080.04|1079.04|252
1635153900000|2021-10-25 09:25:00|1080.54|1079.04|1081.04|1079.54|1081.04|1079.54|1080.04|1079.04|51
1635154200000|2021-10-25 09:30:00|1080.54||1081.04||1081.29||1080.54||0
1635154500000|2021-10-25 09:35:00|1080.79||1080.29||1080.79||1080.29||0
1635154800000|2021-10-25 09:40:00|1080.04|1079.04|1080.29|1079.54|1080.29|1079.54|1080.04|1078.04|160
1635155100000|2021-10-25 09:45:00|1080.54|1078.79|1080.54|1079.54|1080.54|1079.54|1080.04|1078.79|62
1635155400000|2021-10-25 09:50:00|1080.79||1080.29||1080.79||1080.29||0
1635155700000|2021-10-25 09:55:00|1080.54|1078.79|1081.04|1079.54|1081.04|1079.54|1080.04|1078.79|137
1635156300000|2021-10-25 10:05:00|1081.29||1081.04||1081.29||1081.04||6
1635156600000|2021-10-25 10:10:00|||||||||4
1635156900000|2021-10-25 10:15:00|1081.29||1081.04||1081.29||1080.79||2
1635157200000|2021-10-25 10:20:00|1080.79||1080.29||1080.79||1080.29||0
1635157500000|2021-10-25 10:25:00|1080.54||1080.29||1081.04||1080.29||0
1635157800000|2021-10-25 10:30:00|1080.54|1078.79|1080.79|1079.54|1080.79|1079.54|1080.04|1078.79|57
1635158400000|2021-10-25 10:40:00|1080.54||1080.54||1080.54||1080.54||0
1635158700000|2021-10-25 10:45:00|1080.04|1078.79|1080.29|1079.54|1080.54|1079.54|1080.04|1078.79|51
1635159000000|2021-10-25 10:50:00|1080.54|1078.79|1080.54|1079.54|1080.54|1079.54|1080.04|1078.79|100
1635159300000|2021-10-25 10:55:00|1080.79|1079.79|1080.79|1079.54|1081.04|1079.79|1080.54|1079.54|5
1635159600000|2021-10-25 11:00:00|1081.04|1079.79|1081.54|1080.04|1081.54|1080.29|1081.04|1079.79|0
1635159900000|2021-10-25 11:05:00|1081.29|1079.79|1081.04|1079.54|1081.29|1079.79|1081.04|1079.54|4
1635160200000|2021-10-25 11:10:00||1079.79||1079.79||1079.79||1079.79|2
1635160500000|2021-10-25 11:15:00|1080.29|1079.54|1081.04|1079.54|1081.04|1079.79|1080.29|1079.54|5
1635160800000|2021-10-25 11:20:00|1080.79|1079.79|1081.04|1079.79|1081.04|1079.79|1080.79|1079.79|0
1635161100000|2021-10-25 11:25:00|1081.29|1079.54|1081.29|1080.04|1081.29|1080.04|1081.29|1079.54|0
1635161400000|2021-10-25 11:30:00|1081.54||1081.29||1081.54||1081.29||0
1635161700000|2021-10-25 11:35:00|1081.04|1079.79|1081.04|1079.79|1081.29|1079.79|1081.04|1079.79|6
1635162000000|2021-10-25 11:40:00|1080.84|1079.59|1080.84|1079.59|1081.34|1080.59|1080.84|1079.59|13
1635162300000|2021-10-25 11:45:00|1081.09|1079.84|1081.34|1079.84|1081.34|1079.84|1081.09|1079.84|7
1635162600000|2021-10-25 11:50:00|1081.09|1079.59|1081.09|1079.59|1081.09|1079.59|1081.09|1079.59|0
1635162900000|2021-10-25 11:55:00|1081.34|1079.84|1081.09|1079.59|1081.34|1079.84|1081.09|1079.59|0
1635163200000|2021-10-25 12:00:00|1080.84|1079.34|1080.84|1079.34|1080.84|1079.34|1080.59|1079.34|0
1635163500000|2021-10-25 12:05:00|1081.09|1079.59|1081.59|1080.09|1081.59|1080.09|1081.09|1079.59|0
1635163800000|2021-10-25 12:10:00|1081.84|1080.34|1082.09|1080.59|1082.09|1080.59|1081.84|1080.34|0
1635164100000|2021-10-25 12:15:00|1082.34|1080.84|1082.34|1080.84|1082.34|1080.84|1082.34|1080.84|0
1635164400000|2021-10-25 12:20:00|1082.09|1081.09|1082.84|1081.34|1082.84|1081.34|1082.09|1081.09|1
1635164700000|2021-10-25 12:25:00|1082.59|1081.09|1082.59|1081.09|1082.84|1081.09|1082.59|1081.09|0
1635165000000|2021-10-25 12:30:00|1082.84|1080.84|1082.34|1080.84|1082.84|1080.84|1082.09|1080.84|0
1635165300000|2021-10-25 12:35:00|1082.59|1081.09|1082.59|1080.84|1082.59|1081.84|1082.09|1080.59|10
1635165600000|2021-10-25 12:40:00|1082.34|1081.09|1083.34|1082.34|1083.59|1082.34|1082.34|1081.09|48
1635165900000|2021-10-25 12:45:00|1083.59|1080.84|1082.84|1081.59|1083.59|1082.34|1082.84|1080.84|10
1635166200000|2021-10-25 12:50:00|1082.59|1081.84|1082.34|1081.59|1082.59|1082.09|1082.34|1080.84|12
1635166500000|2021-10-25 12:55:00|1083.34|1082.34|1082.59|1081.84|1083.59|1082.59|1082.59|1080.84|9
1635166800000|2021-10-25 13:00:00|1082.34|1081.59|1084.09|1082.34|1084.09|1082.59|1082.34|1081.09|69
1635167100000|2021-10-25 13:05:00|1083.84|1082.59|1083.09|1082.34|1083.84|1082.84|1083.09|1082.34|21
1635167400000|2021-10-25 13:10:00|1083.34|1082.59|1083.34|1082.09|1083.34|1082.59|1082.34|1081.09|9
1635167700000|2021-10-25 13:15:00|1083.09|1081.59|1082.84|1081.59|1083.09|1082.09|1082.59|1081.59|13
1635168000000|2021-10-25 13:20:00|1082.59|1081.84|1082.59|1081.59|1083.34|1082.09|1082.59|1081.59|12
1635168300000|2021-10-25 13:25:00|1083.09|1081.84|1082.59|1081.84|1083.34|1082.59|1082.34|1080.59|15
1635168600000|2021-10-25 13:30:00|1082.84|1081.59|1082.59|1081.34|1083.34|1082.34|1081.84|1080.59|9
1635168900000|2021-10-25 13:35:00|1082.84|1081.59|1082.09|1080.84|1083.34|1081.84|1081.84|1080.59|7
1635169200000|2021-10-25 13:40:00|1082.34|1081.09|1082.34|1081.09|1082.59|1081.59|1081.59|1080.34|10
1635169500000|2021-10-25 13:45:00|1082.09|1080.84|1080.59|1079.84|1082.59|1081.34|1080.09|1079.09|25
1635169800000|2021-10-25 13:50:00|1080.34|1079.59|1080.84|1079.34|1081.09|1079.84|1080.34|1079.34|10
1635170100000|2021-10-25 13:55:00|1081.09|1079.59|1080.84|1079.84|1082.09|1080.34|1080.59|1079.09|10
1635170400000|2021-10-25 14:00:00|1080.59|1079.09|1082.34|1080.84|1082.34|1080.84|1080.59|1079.09|14
1635170700000|2021-10-25 14:05:00|1082.09||1082.34||1082.34||1081.84||8
1635171000000|2021-10-25 14:10:00|1082.59|1081.34|1082.59|1081.84|1083.34|1081.84|1082.09|1081.34|86
1635171300000|2021-10-25 14:15:00|1082.84|1080.59|1080.84|1079.34|1083.34|1082.09|1080.84|1079.34|91
1635171600000|2021-10-25 14:20:00|1080.86|1079.36|1080.71|1079.21|1081.29|1079.79|1080.61|1079.11|0
1635171900000|2021-10-25 14:25:00|1080.73|1079.23|1080.86|1079.36|1080.86|1079.36|1079.98|1078.48|190
1635172200000|2021-10-25 14:30:00|1080.84|1079.34|1081|1079.5|1081.1|1079.6|1080.47|1078.97|85
1635172500000|2021-10-25 14:35:00|1080.98|1079.48|1080.77|1079.27|1081.12|1079.62|1080.26|1078.76|0
1635172800000|2021-10-25 14:40:00|1080.75|1079.25|1080.7|1079.2|1080.91|1079.41|1080.49|1078.99|0
1635173100000|2021-10-25 14:45:00|1080.68|1079.18|1080.91|1079.41|1080.95|1079.45|1080.37|1078.87|0
1635173400000|2021-10-25 14:50:00|1080.89|1079.39|1081.21|1079.71|1081.24|1079.74|1080.86|1079.36|0
1635173700000|2021-10-25 14:55:00|1081.12|1079.62|1081.14|1079.64|1081.28|1079.78|1081.1|1079.6|0
1635174000000|2021-10-25 15:00:00|1081.12|1079.62|1081.17|1079.67|1081.33|1079.83|1080.84|1079.34|0
1635174300000|2021-10-25 15:05:00|1081.26|1079.76|1081.4|1079.9|1081.44|1079.94|1081.16|1079.66|0
1635174600000|2021-10-25 15:10:00|1081.42|1079.92|1081.98|1080.48|1082.04|1080.54|1081.33|1079.83|0
1635174900000|2021-10-25 15:15:00|1081.99|1080.49|1081.89|1080.39|1082.11|1080.61|1081.85|1080.35|0
1635175200000|2021-10-25 15:20:00|1081.87|1080.37|1081.99|1080.49|1082.11|1080.61|1081.77|1080.27|0
1635175500000|2021-10-25 15:25:00|1081.97|1080.47|1082.84|1081.34|1082.89|1081.39|1081.87|1080.37|0
1635175800000|2021-10-25 15:30:00|1082.82|1081.32|1081.23|1079.73|1082.82|1081.32|1081.14|1079.64|0
1635176100000|2021-10-25 15:35:00|1081.25|1079.75|1081.32|1079.82|1081.66|1080.16|1081.18|1079.68|0
1635176400000|2021-10-25 15:40:00|1081.4|1079.9|1081.75|1080.25|1081.85|1080.35|1081.4|1079.9|0
1635176700000|2021-10-25 15:45:00|1081.66|1080.16|1081.61|1080.11|1081.82|1080.32|1081.52|1080.02|0
1635177000000|2021-10-25 15:50:00|1081.59|1080.09|1082.13|1080.63|1082.31|1080.81|1081.49|1079.99|0
1635177300000|2021-10-25 15:55:00|1082.12|1080.62|1082.15|1080.65|1082.3|1080.8|1081.99|1080.49|0
1635177600000|2021-10-25 16:00:00|1082.17|1080.67|1082.42|1080.92|1082.52|1081.02|1081.96|1080.46|0
1635177900000|2021-10-25 16:05:00|1082.4|1080.9|1082.59|1081.09|1082.75|1081.25|1082.37|1080.87|0
1635178200000|2021-10-25 16:10:00|1082.61|1081.11|1082.58|1081.08|1082.73|1081.23|1082.47|1080.97|0
1635178500000|2021-10-25 16:15:00|1082.59|1081.09|1082.56|1081.06|1082.72|1081.22|1082.49|1080.99|0
1635178800000|2021-10-25 16:20:00|1082.58|1081.08|1082.75|1081.25|1082.77|1081.27|1082.38|1080.88|0
1635179100000|2021-10-25 16:25:00|1082.77|1081.27|1082.75|1081.25|1082.89|1081.39|1082.63|1081.13|0
1635179400000|2021-10-25 16:30:00|1082.77|1081.27|1082.72|1081.22|1083.03|1081.53|1082.7|1081.2|0
1635179700000|2021-10-25 16:35:00|1082.7|1081.2|1082.84|1081.34|1082.86|1081.36|1082.54|1081.04|0
1635180000000|2021-10-25 16:40:00|1082.86|1081.36|1082.62|1081.12|1083.08|1081.58|1082.5|1081|0
1635180300000|2021-10-25 16:45:00|1082.6|1081.1|1082.84|1081.34|1083|1081.5|1082.6|1081.1|0
1635180600000|2021-10-25 16:50:00|1082.86|1081.36|1082.73|1081.23|1082.97|1081.47|1082.6|1081.1|0
1635180900000|2021-10-25 16:55:00|1082.74|1081.24|1082.53|1081.03|1082.84|1081.34|1082.51|1081.01|0
1635181200000|2021-10-25 17:00:00|1082.55|1081.05|1082.86|1081.36|1082.88|1081.38|1082.55|1081.05|0
1635181500000|2021-10-25 17:05:00|1082.84|1081.34|1083.07|1081.57|1083.18|1081.68|1082.76|1081.26|0
1635181800000|2021-10-25 17:10:00|1083.09|1081.59|1083.37|1081.87|1083.42|1081.92|1082.97|1081.47|0
1635182100000|2021-10-25 17:15:00|1083.35|1081.85|1083.2|1081.7|1083.37|1081.87|1083.07|1081.57|0
1635182400000|2021-10-25 17:20:00|1083.28|1081.78|1082.88|1081.38|1083.28|1081.78|1082.84|1081.34|0
1635182700000|2021-10-25 17:25:00|1082.9|1081.4|1083.14|1081.64|1083.23|1081.73|1082.88|1081.38|0
1635183000000|2021-10-25 17:30:00|1083.12|1081.62|1082.92|1081.42|1083.25|1081.75|1082.79|1081.29|0
1635183300000|2021-10-25 17:35:00|1082.91|1081.41|1082.73|1081.23|1082.92|1081.42|1082.72|1081.22|0
1635183600000|2021-10-25 17:40:00|1082.72|1081.22|1082.53|1081.03|1082.72|1081.22|1082.44|1080.94|0
1635183900000|2021-10-25 17:45:00|1082.51|1081.01|1082.31|1080.81|1082.55|1081.05|1082.2|1080.7|0
1635184200000|2021-10-25 17:50:00|1082.29|1080.79|1082.46|1080.96|1082.46|1080.96|1082.18|1080.68|0
1635184500000|2021-10-25 17:55:00|1082.48|1080.98|1082.62|1081.12|1082.69|1081.19|1082.46|1080.96|0
1635184800000|2021-10-25 18:00:00|1082.64|1081.14|1082.37|1080.87|1082.65|1081.15|1082.32|1080.82|0
1635185100000|2021-10-25 18:05:00|1082.39|1080.89|1082.53|1081.03|1082.57|1081.07|1082.25|1080.75|0
1635185400000|2021-10-25 18:10:00|1082.51|1081.01|1082.25|1080.75|1082.51|1081.01|1082.2|1080.7|0
1635185700000|2021-10-25 18:15:00|1082.29|1080.79|1082.5|1081|1082.54|1081.04|1082.29|1080.79|0
1635186000000|2021-10-25 18:20:00|1082.48|1080.98|1082.76|1081.26|1082.8|1081.3|1082.46|1080.96|0
1635186300000|2021-10-25 18:25:00|1082.72|1081.22|1082.95|1081.45|1083.06|1081.56|1082.66|1081.16|0
1635186600000|2021-10-25 18:30:00|1082.97|1081.47|1082.85|1081.35|1083.13|1081.63|1082.85|1081.35|0
1635186900000|2021-10-25 18:35:00|1082.87|1081.37|1082.27|1080.77|1082.88|1081.38|1082.16|1080.66|0
1635187200000|2021-10-25 18:40:00|1082.25|1080.75|1082.02|1080.52|1082.43|1080.93|1081.94|1080.44|0
1635187500000|2021-10-25 18:45:00|1082.01|1080.51|1082.13|1080.63|1082.13|1080.63|1081.85|1080.35|0
1635187800000|2021-10-25 18:50:00|1082.11|1080.61|1082.25|1080.75|1082.29|1080.79|1081.99|1080.49|0
1635188100000|2021-10-25 18:55:00|1082.16|1080.66|1082.11|1080.61|1082.37|1080.87|1081.99|1080.49|0
1635188400000|2021-10-25 19:00:00|1082.13|1080.63|1082.11|1080.61|1082.15|1080.65|1081.97|1080.47|0
1635188700000|2021-10-25 19:05:00|1082.02|1080.52|1081.97|1080.47|1082.16|1080.66|1081.85|1080.35|0
1635189000000|2021-10-25 19:10:00|1081.99|1080.49|1081.83|1080.33|1081.99|1080.49|1081.73|1080.23|0
1635189300000|2021-10-25 19:15:00|1081.81|1080.31|1081.8|1080.3|1081.97|1080.47|1081.67|1080.17|0
1635189600000|2021-10-25 19:20:00|1081.81|1080.31|1081.58|1080.08|1081.94|1080.44|1081.57|1080.07|0
1635189900000|2021-10-25 19:25:00|1081.57|1080.07|1082.06|1080.56|1082.06|1080.56|1081.57|1080.07|0
1635190200000|2021-10-25 19:30:00|1082.04|1080.54|1081.78|1080.28|1082.06|1080.56|1081.64|1080.14|0
1635190500000|2021-10-25 19:35:00|1081.8|1080.3|1081.94|1080.44|1081.94|1080.44|1081.64|1080.14|0
1635190800000|2021-10-25 19:40:00|1081.92|1080.42|1082|1080.5|1082.08|1080.58|1081.76|1080.26|0
1635191100000|2021-10-25 19:45:00|1081.99|1080.49|1081.76|1080.26|1082|1080.5|1081.6|1080.1|0
1635191400000|2021-10-25 19:50:00|1081.77|1080.27|1081.41|1079.91|1081.92|1080.42|1081.29|1079.79|0
1635191700000|2021-10-25 19:55:00|1081.43|1079.93|1081.48|1079.98|1081.59|1080.09|1080.99|1079.49|0
1635192000000|2021-10-25 20:00:00|1081.71|1080.21|1081.02|1079.52|1081.9|1080.4|1080.96|1079.46|0
1635192300000|2021-10-25 20:05:00|1080.96|1079.46|1081.56|1080.06|1081.79|1080.29|1080.24|1078.74|0
1635192600000|2021-10-25 20:10:00|1081.55|1080.05|1081.66|1080.16|1081.71|1080.21|1081.32|1079.82|0
1635192900000|2021-10-25 20:15:00|1081.62|1080.12|1082.14|1080.64|1082.24|1080.74|1081.51|1080.01|0
1635193200000|2021-10-25 20:20:00|1082.13|1080.63|1082.39|1080.89|1082.43|1080.93|1082|1080.5|0
1635193500000|2021-10-25 20:25:00|1082.38|1080.88|1082.43|1080.93|1082.43|1080.93|1082.35|1080.85|0
1635193800000|2021-10-25 20:30:00|1082.44|1080.94|1082.69|1081.19|1082.73|1081.23|1082.44|1080.94|0
1635194100000|2021-10-25 20:35:00|1082.7|1081.2|1082.88|1081.38|1082.88|1081.38|1082.7|1081.2|0
1635194400000|2021-10-25 20:40:00|1082.87|1081.37|1082.73|1081.23|1082.87|1081.37|1082.73|1081.23|0
1635194700000|2021-10-25 20:45:00|1082.72|1081.22|1082.54|1081.04|1082.72|1081.22|1082.48|1080.98|0
1635195000000|2021-10-25 20:50:00|1082.53|1081.03|1082.69|1081.19|1082.73|1081.23|1082.48|1080.98|0
1635195300000|2021-10-25 20:55:00|1082.68|1081.18|1082.71|1081.21|1082.8|1081.3|1082.63|1081.13|0
1635195600000|2021-10-25 21:00:00|1082.74|1081.24|1082.73|1081.23|1082.74|1081.24|1082.71|1081.21|0
1635195900000|2021-10-25 21:05:00|1082.71|1081.21|1082.73|1081.23|1082.74|1081.24|1082.71|1081.21|0
1635196200000|2021-10-25 21:10:00|1082.71|1081.21|1082.71|1081.21|1082.71|1081.21|1082.69|1081.19|0
1635196500000|2021-10-25 21:15:00|1082.69|1081.19|1082.64|1081.14|1082.69|1081.19|1082.59|1081.09|0
1635196800000|2021-10-25 21:20:00|1082.62|1081.12|1082.69|1081.19|1082.69|1081.19|1082.62|1081.12|0
1635197100000|2021-10-25 21:25:00|1082.67|1081.17|1082.67|1081.17|1082.69|1081.19|1082.66|1081.16|0
1635197400000|2021-10-25 21:30:00|1082.69|1081.19|1082.73|1081.23|1082.73|1081.23|1082.69|1081.19|0
1635197700000|2021-10-25 21:35:00|1082.74|1081.24|1082.74|1081.24|1082.74|1081.24|1082.73|1081.23|0
1635198000000|2021-10-25 21:40:00|1082.73|1081.23|1082.64|1081.14|1082.73|1081.23|1082.57|1081.07|0
1635198300000|2021-10-25 21:45:00|1082.62|1081.12|1082.66|1081.16|1082.66|1081.16|1082.62|1081.12|0
1635198600000|2021-10-25 21:50:00|1082.64|1081.14|1082.59|1081.09|1082.64|1081.14|1082.59|1081.09|0
1635198900000|2021-10-25 21:55:00|1082.62|1081.12|1082.67|1081.17|1082.67|1081.17|1082.62|1081.12|0
1635199200000|2021-10-25 22:00:00|1082.68|1081.18|1082.48|1080.98|1082.86|1081.36|1082.35|1080.85|0
1635199500000|2021-10-25 22:05:00|1082.47|1080.97|1082.28|1080.78|1082.48|1080.98|1082.28|1080.78|0
1635199800000|2021-10-25 22:10:00|1082.24|1080.74|1082.35|1080.85|1082.35|1080.85|1082.24|1080.74|0
1635200100000|2021-10-25 22:15:00|1082.37|1080.87|1082.39|1080.89|1082.43|1080.93|1082.37|1080.87|0
1635200400000|2021-10-25 22:20:00|1082.4|1080.9|1082.48|1080.98|1082.54|1081.04|1082.39|1080.89|0
1635200700000|2021-10-25 22:25:00|1082.49|1080.99|1082.54|1081.04|1082.63|1081.13|1082.49|1080.99|0
1635201000000|2021-10-25 22:30:00|1082.53|1081.03|1082.24|1080.74|1082.54|1081.04|1082.24|1080.74|0
1635201300000|2021-10-25 22:35:00|1082.23|1080.73|1082.14|1080.64|1082.24|1080.74|1082.09|1080.59|0
1635201600000|2021-10-25 22:40:00|1082.2|1080.7|1082.24|1080.74|1082.28|1080.78|1082.09|1080.59|0
1635201900000|2021-10-25 22:45:00|1082.23|1080.73|1082.24|1080.74|1082.28|1080.78|1082.14|1080.64|0
1635202200000|2021-10-25 22:50:00|1082.25|1080.75|1082.2|1080.7|1082.35|1080.85|1082.14|1080.64|0
1635202500000|2021-10-25 22:55:00|1082.19|1080.69|1082.09|1080.59|1082.2|1080.7|1082|1080.5|0
1635202800000|2021-10-25 23:00:00|1082.1|1080.6|1082.2|1080.7|1082.2|1080.7|1082.03|1080.53|0
1635203100000|2021-10-25 23:05:00|1082.21|1080.71|1082.24|1080.74|1082.35|1080.85|1082.2|1080.7|0
1635203400000|2021-10-25 23:10:00|1082.25|1080.75|1082.24|1080.74|1082.35|1080.85|1082.22|1080.72|0
1635203700000|2021-10-25 23:15:00|1082.25|1080.75|1082.19|1080.69|1082.28|1080.78|1082.14|1080.64|0
1635204000000|2021-10-25 23:20:00|1082.14|1080.64|1082.2|1080.7|1082.24|1080.74|1082.14|1080.64|0
1635204300000|2021-10-25 23:25:00|1082.21|1080.71|1082.2|1080.7|1082.28|1080.78|1082.2|1080.7|0
1635204600000|2021-10-25 23:30:00|1082.21|1080.71|1082.43|1080.93|1082.48|1080.98|1082.2|1080.7|0
1635204900000|2021-10-25 23:35:00|1082.42|1080.92|1082.54|1081.04|1082.54|1081.04|1082.39|1080.89|0
1635205200000|2021-10-25 23:40:00|1082.55|1081.05|1082.54|1081.04|1082.63|1081.13|1082.48|1080.98|0
1635205500000|2021-10-25 23:45:00|1082.55|1081.05|1082.73|1081.23|1082.83|1081.33|1082.55|1081.05|0
1635205800000|2021-10-25 23:50:00|1082.75|1081.25|1082.97|1081.47|1083.07|1081.57|1082.73|1081.23|0
1635206100000|2021-10-25 23:55:00|1083.01|1081.51|1082.79|1081.29|1083.03|1081.53|1082.75|1081.25|0
1635206400000|2021-10-26 00:00:00|1082.8|1081.3|1082.56|1081.06|1083.19|1081.69|1082.51|1081.01|0
1635206700000|2021-10-26 00:05:00|1082.6|1081.1|1083.24|1081.74|1083.24|1081.74|1082.56|1081.06|0
1635207000000|2021-10-26 00:10:00|1083.23|1081.73|1083.19|1081.69|1083.39|1081.89|1083.09|1081.59|0
1635207300000|2021-10-26 00:15:00|1083.13|1081.63|1083.23|1081.73|1083.66|1082.16|1083.09|1081.59|0
1635207600000|2021-10-26 00:20:00|1083.25|1081.75|1083.23|1081.73|1083.44|1081.94|1083.12|1081.62|0
1635207900000|2021-10-26 00:25:00|1083.25|1081.75|1083.44|1081.94|1083.44|1081.94|1083.11|1081.61|0
1635208200000|2021-10-26 00:30:00|1083.45|1081.95|1083.17|1081.67|1083.45|1081.95|1082.91|1081.41|0
1635208500000|2021-10-26 00:35:00|1083.15|1081.65|1082.92|1081.42|1083.25|1081.75|1082.92|1081.42|0
1635208800000|2021-10-26 00:40:00|1082.93|1081.43|1083.35|1081.85|1083.36|1081.86|1082.61|1081.11|0
1635209100000|2021-10-26 00:45:00|1083.33|1081.83|1083.58|1082.08|1083.8|1082.3|1083.25|1081.75|0
1635209400000|2021-10-26 00:50:00|1083.57|1082.07|1083.47|1081.97|1083.57|1082.07|1083.37|1081.87|0
1635209700000|2021-10-26 00:55:00|1083.46|1081.96|1083.62|1082.12|1083.79|1082.29|1083.46|1081.96|0
1635210000000|2021-10-26 01:00:00|1083.64|1082.14|1083.91|1082.41|1084.02|1082.52|1083.48|1081.98|0
1635210300000|2021-10-26 01:05:00|1083.89|1082.39|1084.12|1082.62|1084.23|1082.73|1083.81|1082.31|0
1635210600000|2021-10-26 01:10:00|1084.11|1082.61|1084.22|1082.72|1084.32|1082.82|1084.11|1082.61|0
1635210900000|2021-10-26 01:15:00|1084.24|1082.74|1084.32|1082.82|1084.43|1082.93|1084.11|1082.61|0
1635211200000|2021-10-26 01:20:00|1084.31|1082.81|1084.43|1082.93|1084.67|1083.17|1084.22|1082.72|0
1635211500000|2021-10-26 01:25:00|1084.42|1082.92|1084.32|1082.82|1084.43|1082.93|1084.31|1082.81|0
1635211800000|2021-10-26 01:30:00|1084.31|1082.81|1083.91|1082.41|1084.32|1082.82|1083.87|1082.37|0
1635212100000|2021-10-26 01:35:00|1083.9|1082.4|1084.14|1082.64|1084.41|1082.91|1083.86|1082.36|0
1635212400000|2021-10-26 01:40:00|1084.13|1082.63|1083.56|1082.06|1084.2|1082.7|1083.56|1082.06|0
1635212700000|2021-10-26 01:45:00|1083.54|1082.04|1083.67|1082.17|1083.82|1082.32|1083.45|1081.95|0
1635213000000|2021-10-26 01:50:00|1083.66|1082.16|1083.77|1082.27|1083.87|1082.37|1083.55|1082.05|0
1635213300000|2021-10-26 01:55:00|1083.78|1082.28|1083.41|1081.91|1083.88|1082.38|1083.36|1081.86|0
1635213600000|2021-10-26 02:00:00|1083.39|1081.89|1083.49|1081.99|1083.56|1082.06|1083.13|1081.63|0
1635213900000|2021-10-26 02:05:00|1083.47|1081.97|1083.43|1081.93|1083.65|1082.15|1083.33|1081.83|0
1635214200000|2021-10-26 02:10:00|1083.39|1081.89|1083.75|1082.25|1083.75|1082.25|1083.33|1081.83|0
1635214500000|2021-10-26 02:15:00|1083.73|1082.23|1083.66|1082.16|1083.75|1082.25|1083.59|1082.09|0
1635214800000|2021-10-26 02:20:00|1083.65|1082.15|1083.75|1082.25|1083.75|1082.25|1083.44|1081.94|0
1635215100000|2021-10-26 02:25:00|1083.76|1082.26|1083.64|1082.14|1083.76|1082.26|1083.54|1082.04|0
1635215400000|2021-10-26 02:30:00|1083.62|1082.12|1083.75|1082.25|1083.86|1082.36|1083.58|1082.08|0
1635215700000|2021-10-26 02:35:00|1083.71|1082.21|1083.75|1082.25|1083.76|1082.26|1083.54|1082.04|0
1635216000000|2021-10-26 02:40:00|1083.71|1082.21|1083.55|1082.05|1083.71|1082.21|1083.54|1082.04|0
1635216300000|2021-10-26 02:45:00|1083.58|1082.08|1083.86|1082.36|1083.86|1082.36|1083.58|1082.08|0
1635216600000|2021-10-26 02:50:00|1083.9|1082.4|1084.09|1082.59|1084.09|1082.59|1083.9|1082.4|0
1635216900000|2021-10-26 02:55:00|1084.1|1082.6|1084.24|1082.74|1084.3|1082.8|1084.09|1082.59|0
1635217200000|2021-10-26 03:00:00|1084.23|1082.73|1084.18|1082.68|1084.3|1082.8|1084.08|1082.58|0
1635217500000|2021-10-26 03:05:00|1084.19|1082.69|1084.07|1082.57|1084.29|1082.79|1084.02|1082.52|0
1635217800000|2021-10-26 03:10:00|1084.03|1082.53|1083.86|1082.36|1084.07|1082.57|1083.86|1082.36|0
1635218100000|2021-10-26 03:15:00|1083.84|1082.34|1083.59|1082.09|1083.86|1082.36|1083.55|1082.05|0
1635218400000|2021-10-26 03:20:00|1083.58|1082.08|1083.45|1081.95|1083.75|1082.25|1083.44|1081.94|0
1635218700000|2021-10-26 03:25:00|1083.47|1081.97|1083.55|1082.05|1083.55|1082.05|1083.45|1081.95|0
1635219000000|2021-10-26 03:30:00|1083.52|1082.02|1083.45|1081.95|1083.52|1082.02|1083.44|1081.94|0
1635219300000|2021-10-26 03:35:00|1083.44|1081.94|1083.43|1081.93|1083.45|1081.95|1083.43|1081.93|0
1635219600000|2021-10-26 03:40:00|1083.4|1081.9|1083.34|1081.84|1083.44|1081.94|1083.23|1081.73|0
1635219900000|2021-10-26 03:45:00|1083.3|1081.8|1083.13|1081.63|1083.3|1081.8|1083.11|1081.61|0
1635220200000|2021-10-26 03:50:00|1083.15|1081.65|1083.13|1081.63|1083.18|1081.68|1083.13|1081.63|0
1635220500000|2021-10-26 03:55:00|1083.14|1081.64|1083.25|1081.75|1083.25|1081.75|1083.13|1081.63|0
1635220800000|2021-10-26 04:00:00|1083.19|1081.69|1083.26|1081.76|1083.26|1081.76|1083.14|1081.64|0
1635221100000|2021-10-26 04:05:00|1083.27|1081.77|1083.2|1081.7|1083.27|1081.77|1083.15|1081.65|0
1635221400000|2021-10-26 04:10:00|1083.22|1081.72|1083.16|1081.66|1083.26|1081.76|1083.15|1081.65|0
1635221700000|2021-10-26 04:15:00|1083.15|1081.65|1083.24|1081.74|1083.35|1081.85|1083.15|1081.65|0
1635222000000|2021-10-26 04:20:00|1083.25|1081.75|1083.05|1081.55|1083.35|1081.85|1083.05|1081.55|0
1635222300000|2021-10-26 04:25:00|1083.08|1081.58|1083.15|1081.65|1083.15|1081.65|1083.04|1081.54|0
1635222600000|2021-10-26 04:30:00|1083.16|1081.66|1082.95|1081.45|1083.17|1081.67|1082.95|1081.45|0
1635222900000|2021-10-26 04:35:00|1082.96|1081.46|1082.96|1081.46|1083.16|1081.66|1082.95|1081.45|0
1635223200000|2021-10-26 04:40:00|1082.97|1081.47|1083.07|1081.57|1083.18|1081.68|1082.97|1081.47|0
1635223500000|2021-10-26 04:45:00|1083.08|1081.58|1082.86|1081.36|1083.18|1081.68|1082.86|1081.36|0
1635223800000|2021-10-26 04:50:00|1082.88|1081.38|1082.85|1081.35|1082.97|1081.47|1082.85|1081.35|0
1635224100000|2021-10-26 04:55:00|1082.86|1081.36|1082.86|1081.36|1082.96|1081.46|1082.85|1081.35|0
1635224400000|2021-10-26 05:00:00|1082.87|1081.37|1083.05|1081.55|1083.07|1081.57|1082.86|1081.36|0
1635224700000|2021-10-26 05:05:00|1083.04|1081.54|1082.93|1081.43|1083.04|1081.54|1082.87|1081.37|0
1635225000000|2021-10-26 05:10:00|1082.94|1081.44|1082.84|1081.34|1082.95|1081.45|1082.73|1081.23|0
1635225300000|2021-10-26 05:15:00|1082.85|1081.35|1082.73|1081.23|1082.89|1081.39|1082.73|1081.23|0
1635225600000|2021-10-26 05:20:00|1082.74|1081.24|1082.95|1081.45|1082.95|1081.45|1082.73|1081.23|0
1635225900000|2021-10-26 05:25:00|1082.94|1081.44|1083.05|1081.55|1083.05|1081.55|1082.84|1081.34|0
1635226200000|2021-10-26 05:30:00|1083.03|1081.53|1082.73|1081.23|1083.05|1081.55|1082.72|1081.22|0
1635226500000|2021-10-26 05:35:00|1082.72|1081.22|1082.81|1081.31|1082.82|1081.32|1082.61|1081.11|0
1635226800000|2021-10-26 05:40:00|1082.8|1081.3|1083.21|1081.71|1083.31|1081.81|1082.79|1081.29|0
1635227100000|2021-10-26 05:45:00|1083.2|1081.7|1083.09|1081.59|1083.4|1081.9|1083.09|1081.59|0
1635227400000|2021-10-26 05:50:00|1083.1|1081.6|1082.99|1081.49|1083.31|1081.81|1082.99|1081.49|0
1635227700000|2021-10-26 05:55:00|1082.95|1081.45|1082.67|1081.17|1082.95|1081.45|1082.55|1081.05|0
1635228000000|2021-10-26 06:00:00|1082.68|1081.18|1082.69|1081.19|1082.74|1081.24|1082.02|1080.52|0
1635228300000|2021-10-26 06:05:00|1082.66|1081.16|1082.61|1081.11|1082.71|1081.21|1082.18|1080.68|0
1635228600000|2021-10-26 06:10:00|1082.59|1081.09|1082.61|1081.11|1082.71|1081.21|1082.35|1080.85|0
1635228900000|2021-10-26 06:15:00|1082.62|1081.12|1083.14|1081.64|1083.35|1081.85|1082.61|1081.11|0
1635229200000|2021-10-26 06:20:00|1083.19|1081.69|1083.25|1081.75|1083.55|1082.05|1082.93|1081.43|0
1635229500000|2021-10-26 06:25:00|1083.24|1081.74|1083.55|1082.05|1083.76|1082.26|1083.13|1081.63|0
1635229800000|2021-10-26 06:30:00|1083.57|1082.07|1083.78|1082.28|1084.13|1082.63|1083.57|1082.07|0
1635230100000|2021-10-26 06:35:00|1083.74|1082.24|1083.37|1081.87|1083.74|1082.24|1083.26|1081.76|0
1635230400000|2021-10-26 06:40:00|1083.36|1081.86|1083.69|1082.19|1083.78|1082.28|1083.06|1081.56|0
1635230700000|2021-10-26 06:45:00|1083.73|1082.23|1083.99|1082.49|1084.31|1082.81|1083.68|1082.18|0
1635231000000|2021-10-26 06:50:00|1083.98|1082.48|1084.19|1082.69|1084.29|1082.79|1083.89|1082.39|0
1635231300000|2021-10-26 06:55:00|1084.15|1082.65|1083.08|1081.58|1084.19|1082.69|1083.08|1081.58|0
1635231600000|2021-10-26 07:00:00|1083.02|1081.52|1082.57|1081.07|1084.32|1082.82|1082.48|1080.98|0
1635231900000|2021-10-26 07:05:00|1082.54|1081.04|1080.34|1078.84|1082.84|1081.17|1079.84|1078.84|101
1635232200000|2021-10-26 07:10:00|1080.09|1078.59|1080.09|1078.34|1080.34|1078.84|1079.34|1077.84|299
1635232500000|2021-10-26 07:15:00|1079.84|1078.84|1079.84|1078.59|1079.84|1078.84|1079.59|1078.34|2
1635232800000|2021-10-26 07:20:00|1079.59|1078.34|1080.84|1079.09|1081.09|1079.34|1079.59|1078.34|55
1635233100000|2021-10-26 07:25:00|1081.84|1079.34|1082.59|1080.84|1083.09|1080.84|1081.59|1079.34|61
1635233400000|2021-10-26 07:30:00|1082.34|1080.34|1082.34|1080.59|1082.34|1080.59|1081.09|1079.84|8
1635233700000|2021-10-26 07:35:00|1082.09|1080.34|1081.34|1080.34|1082.09|1080.59|1081.09|1080.34|13
1635234000000|2021-10-26 07:40:00|1081.1|1080.1|1081.1|1079.85|1082.1|1080.6|1080.6|1079.85|14
1635234300000|2021-10-26 07:45:00|1080.85|1080.1|1082.1|1080.6|1082.35|1080.6|1080.85|1080.1|12
1635234600000|2021-10-26 07:50:00|1081.6|1080.35|1080.85|1079.35|1081.85|1080.35|1080.85|1079.35|2
1635234900000|2021-10-26 07:55:00|1080.6|1079.1|1080.35|1079.1|1081.1|1079.1|1079.6|1078.85|81
1635235200000|2021-10-26 08:00:00|1080.1|1078.35|1080.1|1078.85|1080.6|1078.85|1079.85|1078.35|5
1635235500000|2021-10-26 08:05:00|1080.35|1078.6|1079.85|1078.6|1080.35|1078.6|1079.35|1078.6|2
1635235800000|2021-10-26 08:10:00|1080.1|1079.1|1080.35|1079.1|1080.6|1079.35|1079.6|1078.6|361
1635236100000|2021-10-26 08:15:00|1079.6|1078.6|1079.35|1078.6|1080.6|1079.1|1079.1|1078.1|117
1635236400000|2021-10-26 08:20:00|1079.6|1078.85|1080.6|1078.85|1080.85|1079.1|1078.85|1078.1|56
1635236700000|2021-10-26 08:25:00|1080.35|1078.6|1080.1|1078.6|1080.35|1078.6|1079.35|1078.6|11
1635237000000|2021-10-26 08:30:00|1080.6|1078.85|1080.85|1079.85|1080.85|1080.1|1080.6|1078.6|3
1635237300000|2021-10-26 08:35:00|1081.1||1080.6||1081.1||1080.6||5
1635237600000|2021-10-26 08:40:00|1081.1|1080.1|1079.1|1078.1|1081.1|1080.1|1079.1|1078.1|56
1635237900000|2021-10-26 08:45:00|1078.85|1077.85|1079.35|1078.35|1080.6|1078.6|1078.85|1077.85|7
1635238200000|2021-10-26 08:50:00|1079.6|1078.1|1079.85|1078.35|1080.35|1078.6|1079.6|1078.1|2
1635238500000|2021-10-26 08:55:00|1080.1|1078.6|1080.1|1079.1|1080.1|1079.1|1079.85|1078.6|1
1635238800000|2021-10-26 09:00:00|1079.85|1078.85|1078.35|1077.35|1079.85|1078.85|1078.1|1077.1|7
1635239100000|2021-10-26 09:05:00|1078.1|1077.1|1078.35|1077.1|1079.1|1077.1|1077.85|1077.1|7
1635239400000|2021-10-26 09:10:00|1078.85|1076.6|1078.6|1077.1|1078.85|1077.1|1077.6|1076.6|21
1635239700000|2021-10-26 09:15:00|1078.35|1076.6|1077.35|1076.35|1078.35|1076.6|1076.85|1076.1|116
1635240000000|2021-10-26 09:20:00|1077.6|1076.6|1077.35|1076.35|1077.6|1076.6|1077.35|1076.35|13
1635240300000|2021-10-26 09:25:00|1077.1|1076.1|1077.35|1076.35|1078.1|1076.35|1076.85|1076.1|52
1635240600000|2021-10-26 09:30:00|1077.1|1076.6|1077.85|1076.6|1077.85|1076.6|1077.1|1076.6|8
1635240900000|2021-10-26 09:35:00|1077.6|1076.1|1076.1|1075.35|1077.6|1076.1|1076.1|1075.35|2
1635241200000|2021-10-26 09:40:00|1075.85|1075.1|1075.6|1074.85|1075.85|1075.1|1075.1|1074.35|73
1635241500000|2021-10-26 09:45:00|1075.35|1074.6|1075.6|1074.6|1076.1|1074.6|1075.35|1074.6|12
1635241800000|2021-10-26 09:50:00|1076.1|1074.35|1075.85|1074.1|1076.1|1074.35|1074.85|1074.1|36
1635242100000|2021-10-26 09:55:00|1076.6|1074.35|1077.35|1075.35|1077.35|1075.35|1076.6|1074.1|1
1635242400000|2021-10-26 10:00:00|1077.85|1075.6|1077.6|1075.85|1077.85|1075.85|1077.6|1075.6|2
1635242700000|2021-10-26 10:05:00||1076.1||1075.35||1076.1||1075.35|0
1635243000000|2021-10-26 10:10:00|1077.35|1075.1|1076.85|1074.85|1077.35|1075.35|1076.85|1074.6|0
1635243300000|2021-10-26 10:15:00|1076.6|1075.1|1076.1|1074.6|1076.6|1075.1|1076.1|1074.6|0
1635243600000|2021-10-26 10:20:00|1075.85|1074.35|1075.1|1074.1|1075.85|1074.35|1075.1|1074.1|9
1635243900000|2021-10-26 10:25:00|1075.6||1075.85||1075.85||1075.6||1
1635244200000|2021-10-26 10:30:00|1075.6|1074.85|1075.6|1074.1|1075.85|1074.85|1075.35|1074.1|2
1635244500000|2021-10-26 10:35:00|1075.85|1074.35|1076.35|1074.85|1076.35|1074.85|1075.85|1074.35|0
1635245100000|2021-10-26 10:45:00|1076.1|1074.6|1077.1|1075.1|1077.1|1075.1|1076.1|1074.6|0
1635245400000|2021-10-26 10:50:00|1076.85|1075.35|1077.1|1075.6|1077.1|1075.6|1076.85|1075.35|2
1635245700000|2021-10-26 10:55:00|1076.85|1075.35|1076.85|1075.1|1076.85|1075.35|1076.85|1075.1|0
1635246000000|2021-10-26 11:00:00|1076.6|1074.85|1076.35|1074.85|1076.6|1074.85|1076.35|1074.85|0
1635246300000|2021-10-26 11:05:00|1076.1||1076.1||1076.1||1076.1||0
1635246600000|2021-10-26 11:10:00|1075.35|1074.6|1075.1|1073.85|1075.85|1074.6|1075.1|1073.85|51
1635246900000|2021-10-26 11:15:00|1075.35||1075.1||1075.6||1075.1||0
1635247200000|2021-10-26 11:20:00|1075.35|1074.1|1076.1|1074.35|1076.1|1074.35|1075.35|1074.1|0
1635247500000|2021-10-26 11:25:00|1075.85||1075.85||1075.85||1075.85||0
1635247800000|2021-10-26 11:30:00|1075.6|1074.6|1076.35|1074.6|1076.6|1074.6|1075.6|1074.6|0
1635248100000|2021-10-26 11:35:00|1076.6|1074.85|1076.6|1074.85|1076.6|1074.85|1076.6|1074.85|1
1635248400000|2021-10-26 11:40:00|1076.92|1075.17|1077.42|1075.67|1077.42|1075.67|1076.92|1075.17|0
1635248700000|2021-10-26 11:45:00|1077.92|1075.92|1078.17|1076.67|1078.42|1077.42|1077.92|1075.92|10
1635249000000|2021-10-26 11:50:00|1078.67|1076.92|1079.67|1077.92|1079.67|1077.92|1078.67|1076.92|3
1635249300000|2021-10-26 11:55:00|1079.42||1079.42||1079.42||1079.17||2
1635249600000|2021-10-26 12:00:00|1079.17|1077.67|1079.17|1077.17|1079.17|1077.67|1078.42|1077.17|5
1635249900000|2021-10-26 12:05:00|1079.67|1077.42|1079.67|1077.92|1079.67|1077.92|1079.67|1077.42|0
1635250200000|2021-10-26 12:10:00|1080.17|1078.17|1079.92|1078.42|1080.17|1078.42|1079.92|1078.17|5
1635250500000|2021-10-26 12:15:00|1079.67|1078.17|1079.42|1077.67|1079.67|1078.17|1079.42|1077.67|0
1635250800000|2021-10-26 12:20:00|1079.67|1077.92|1079.92|1078.42|1079.92|1078.42|1079.67|1077.92|0
1635251100000|2021-10-26 12:25:00|1079.67|1078.17|1079.17|1077.67|1079.67|1078.17|1079.17|1077.67|0
1635251400000|2021-10-26 12:30:00|1078.92|1077.42|1079.17|1077.42|1079.17|1077.42|1078.92|1077.17|0
1635251700000|2021-10-26 12:35:00|1078.92|1077.67|1078.92|1077.42|1078.92|1077.67|1078.92|1077.17|0
1635252000000|2021-10-26 12:40:00|1079.17|1077.67|1079.17|1077.42|1079.42|1077.92|1079.17|1077.42|0
1635252300000|2021-10-26 12:45:00||1077.17||1077.17||1077.17||1077.17|1
1635252600000|2021-10-26 12:50:00|1078.92|1076.17|1077.67|1075.92|1078.92|1076.92|1077.67|1075.92|2
1635252900000|2021-10-26 12:55:00|1077.42|1075.67|1077.17|1075.42|1077.42|1075.67|1076.92|1075.42|0
1635253200000|2021-10-26 13:00:00|1077.42|1075.67|1077.17|1075.67|1077.92|1075.92|1077.17|1075.67|0
1635253500000|2021-10-26 13:05:00|1076.92||1077.42||1077.42||1076.92||2
1635253800000|2021-10-26 13:10:00|1077.92|1075.92|1077.92|1076.42|1077.92|1076.42|1077.67|1075.92|0
1635254100000|2021-10-26 13:15:00|1077.67||1077.67||1077.67||1077.67||0
1635254400000|2021-10-26 13:20:00|1077.92|1076.67|1079.42|1077.67|1079.42|1077.67|1077.92|1076.67|0
1635254700000|2021-10-26 13:25:00|1079.17|1077.17|1078.17|1076.67|1079.17|1077.17|1078.17|1076.67|0
1635255000000|2021-10-26 13:30:00|1078.42|1076.92|1077.67|1076.17|1078.67|1077.17|1077.67|1076.17|1
1635255300000|2021-10-26 13:35:00|1077.92|1076.42|1077.67|1076.42|1077.92|1076.42|1077.67|1076.42|0
1635255600000|2021-10-26 13:40:00|1077.92||1077.92||1077.92||1077.67||0
1635255900000|2021-10-26 13:45:00|1077.67|1076.67|1078.42|1076.92|1078.67|1076.92|1077.67|1076.67|0
1635256200000|2021-10-26 13:50:00|1078.67|1077.17|1077.92|1076.92|1079.17|1077.17|1077.92|1076.67|5
1635256500000|2021-10-26 13:55:00|1078.92|1077.42|1078.92|1076.67|1079.17|1077.42|1077.67|1076.67|33
1635256800000|2021-10-26 14:00:00|1078.67|1076.42|1079.67|1077.92|1079.67|1077.92|1078.42|1076.42|11
1635257100000|2021-10-26 14:05:00|1079.42|1077.67|1078.67|1077.17|1079.42|1077.67|1078.67|1077.17|3
1635257400000|2021-10-26 14:10:00|1078.74|1077.24|1079.49|1077.99|1079.49|1078.49|1078.24|1077.24|15
1635257700000|2021-10-26 14:15:00|1079.24|1077.74|1080.08|1078.58|1080.08|1078.74|1078.49|1077.74|20
1635258000000|2021-10-26 14:20:00|1080.1|1078.6|1080.37|1078.87|1080.65|1079.15|1079.96|1078.46|0
1635258300000|2021-10-26 14:25:00|1080.39|1078.89|1080.11|1078.61|1080.39|1078.89|1079.8|1078.3|0
1635258600000|2021-10-26 14:30:00|1080.13|1078.63|1080.13|1078.63|1080.21|1078.71|1079.64|1078.14|431
1635258900000|2021-10-26 14:35:00|1080.04|1078.54|1080.23|1078.73|1080.47|1078.97|1080.01|1078.51|0
1635259200000|2021-10-26 14:40:00|1080.25|1078.75|1079.98|1078.48|1080.45|1078.95|1079.86|1078.36|0
1635259500000|2021-10-26 14:45:00|1080|1078.5|1080.19|1078.69|1080.43|1078.93|1079.85|1078.35|0
1635259800000|2021-10-26 14:50:00|1080.1|1078.6|1080.48|1078.98|1080.62|1079.12|1080.09|1078.59|0
1635260100000|2021-10-26 14:55:00|1080.5|1079|1080.34|1078.84|1080.78|1079.28|1080.33|1078.83|0
1635260400000|2021-10-26 15:00:00|1080.36|1078.86|1079.75|1078.25|1080.64|1079.14|1079.74|1078.24|0
1635260700000|2021-10-26 15:05:00|1079.74|1078.24|1079.83|1078.33|1080|1078.5|1079.57|1078.07|0
1635261000000|2021-10-26 15:10:00|1079.86|1078.36|1079.86|1078.36|1080.09|1078.59|1079.72|1078.22|0
1635261300000|2021-10-26 15:15:00|1079.84|1078.34|1079.86|1078.36|1079.98|1078.48|1079.71|1078.21|0
1635261600000|2021-10-26 15:20:00|1079.88|1078.38|1080.05|1078.55|1080.3|1078.8|1079.79|1078.29|0
1635261900000|2021-10-26 15:25:00|1080.07|1078.57|1080.23|1078.73|1080.34|1078.84|1079.84|1078.34|0
1635262200000|2021-10-26 15:30:00|1080.25|1078.75|1078.21|1076.71|1080.37|1078.87|1078.19|1076.69|0
1635262500000|2021-10-26 15:35:00|1078.25|1076.75|1079.2|1077.7|1079.32|1077.82|1078.04|1076.54|0
1635262800000|2021-10-26 15:40:00|1079.18|1077.68|1079.03|1077.53|1079.34|1077.84|1078.91|1077.41|0
1635263100000|2021-10-26 15:45:00|1079.05|1077.55|1078.47|1076.97|1079.05|1077.55|1078.44|1076.94|0
1635263400000|2021-10-26 15:50:00|1078.46|1076.96|1078.56|1077.06|1078.68|1077.18|1078.25|1076.75|0
1635263700000|2021-10-26 15:55:00|1078.58|1077.08|1077.64|1076.14|1078.66|1077.16|1077.54|1076.04|0
1635264000000|2021-10-26 16:00:00|1077.63|1076.13|1076.78|1075.28|1077.8|1076.3|1076.78|1075.28|0
1635264300000|2021-10-26 16:05:00|1076.79|1075.29|1076.62|1075.12|1077.02|1075.52|1076.5|1075|0
1635264600000|2021-10-26 16:10:00|1076.67|1075.17|1077.42|1075.92|1077.42|1075.92|1076.59|1075.09|0
1635264900000|2021-10-26 16:15:00|1077.44|1075.94|1077.35|1075.85|1077.57|1076.07|1077.04|1075.54|0
1635265200000|2021-10-26 16:20:00|1077.36|1075.86|1077.3|1075.8|1077.39|1075.89|1076.83|1075.33|0
1635265500000|2021-10-26 16:25:00|1077.28|1075.78|1076.78|1075.28|1077.28|1075.78|1076.76|1075.26|0
1635265800000|2021-10-26 16:30:00|1076.8|1075.3|1077|1075.5|1077.18|1075.68|1076.52|1075.02|0
1635266100000|2021-10-26 16:35:00|1077.02|1075.52|1076.24|1074.74|1077.16|1075.66|1076.21|1074.71|0
1635266400000|2021-10-26 16:40:00|1076.26|1074.76|1076.17|1074.67|1076.34|1074.84|1075.89|1074.39|0
1635266700000|2021-10-26 16:45:00|1076.15|1074.65|1075.46|1073.96|1076.15|1074.65|1075.18|1073.68|0
1635267000000|2021-10-26 16:50:00|1075.45|1073.95|1075.44|1073.94|1076.03|1074.53|1075.32|1073.82|0
1635267300000|2021-10-26 16:55:00|1075.46|1073.96|1076.38|1074.88|1076.51|1075.01|1075.46|1073.96|0
1635267600000|2021-10-26 17:00:00|1076.36|1074.86|1076.6|1075.1|1076.62|1075.12|1076.08|1074.58|0
1635267900000|2021-10-26 17:05:00|1076.56|1075.06|1076.71|1075.21|1076.88|1075.38|1076.38|1074.88|0
1635268200000|2021-10-26 17:10:00|1076.7|1075.2|1076.46|1074.96|1076.71|1075.21|1076.01|1074.51|0
1635268500000|2021-10-26 17:15:00|1076.38|1074.88|1076.31|1074.81|1076.55|1075.05|1076.22|1074.72|0
1635268800000|2021-10-26 17:20:00|1076.33|1074.83|1075.95|1074.45|1076.58|1075.08|1075.62|1074.12|0
1635269100000|2021-10-26 17:25:00|1075.93|1074.43|1076.24|1074.74|1076.4|1074.9|1075.51|1074.01|0
1635269400000|2021-10-26 17:30:00|1076.22|1074.72|1077.05|1075.55|1077.09|1075.59|1076.18|1074.68|0
1635269700000|2021-10-26 17:35:00|1077.07|1075.57|1077.13|1075.63|1077.42|1075.92|1076.95|1075.45|0
1635270000000|2021-10-26 17:40:00|1077.14|1075.64|1076.62|1075.12|1077.24|1075.74|1076.52|1075.02|0
1635270300000|2021-10-26 17:45:00|1076.64|1075.14|1076.79|1075.29|1076.97|1075.47|1076.6|1075.1|0
1635270600000|2021-10-26 17:50:00|1076.78|1075.28|1076.78|1075.28|1077.04|1075.54|1076.66|1075.16|0
1635270900000|2021-10-26 17:55:00|1076.79|1075.29|1076.81|1075.31|1077.11|1075.61|1076.45|1074.95|0
1635271200000|2021-10-26 18:00:00|1076.83|1075.33|1077.18|1075.68|1077.32|1075.82|1076.83|1075.33|0
1635271500000|2021-10-26 18:05:00|1077.16|1075.66|1077|1075.5|1077.32|1075.82|1076.75|1075.25|0
1635271800000|2021-10-26 18:10:00|1076.99|1075.49|1077.19|1075.69|1077.28|1075.78|1076.73|1075.23|0
1635272100000|2021-10-26 18:15:00|1077.21|1075.71|1077.57|1076.07|1077.59|1076.09|1077.16|1075.66|0
1635272400000|2021-10-26 18:20:00|1077.56|1076.06|1077.45|1075.95|1077.59|1076.09|1077.3|1075.8|0
1635272700000|2021-10-26 18:25:00|1077.37|1075.87|1077.06|1075.56|1077.49|1075.99|1076.91|1075.41|0
1635273000000|2021-10-26 18:30:00|1077.1|1075.6|1077.56|1076.06|1077.73|1076.23|1077.06|1075.56|0
1635273300000|2021-10-26 18:35:00|1077.54|1076.04|1076.69|1075.19|1077.56|1076.06|1076.69|1075.19|0
1635273600000|2021-10-26 18:40:00|1076.67|1075.17|1076.48|1074.98|1076.82|1075.32|1076.37|1074.87|0
1635273900000|2021-10-26 18:45:00|1076.43|1074.93|1076.84|1075.34|1076.93|1075.43|1076.43|1074.93|0
1635274200000|2021-10-26 18:50:00|1076.82|1075.32|1076.79|1075.29|1076.94|1075.44|1076.63|1075.13|0
1635274500000|2021-10-26 18:55:00|1076.81|1075.31|1077.44|1075.94|1077.44|1075.94|1076.79|1075.29|0
1635274800000|2021-10-26 19:00:00|1077.4|1075.9|1077.57|1076.07|1077.59|1076.09|1077.05|1075.55|0
1635275100000|2021-10-26 19:05:00|1077.59|1076.09|1077.62|1076.12|1077.69|1076.19|1077.39|1075.89|0
1635275400000|2021-10-26 19:10:00|1077.64|1076.14|1077.55|1076.05|1077.7|1076.2|1077.17|1075.67|0
1635275700000|2021-10-26 19:15:00|1077.53|1076.03|1077.53|1076.03|1077.88|1076.38|1077.29|1075.79|0
1635276000000|2021-10-26 19:20:00|1077.51|1076.01|1077.43|1075.93|1077.7|1076.2|1077.25|1075.75|0
1635276300000|2021-10-26 19:25:00|1077.47|1075.97|1077.04|1075.54|1077.72|1076.22|1077.03|1075.53|0
1635276600000|2021-10-26 19:30:00|1077.08|1075.58|1077.37|1075.87|1077.51|1076.01|1076.96|1075.46|0
1635276900000|2021-10-26 19:35:00|1077.39|1075.89|1077.34|1075.84|1077.6|1076.1|1077.2|1075.7|0
1635277200000|2021-10-26 19:40:00|1077.3|1075.8|1077.69|1076.19|1077.7|1076.2|1077.08|1075.58|0
1635277500000|2021-10-26 19:45:00|1077.7|1076.2|1077.17|1075.67|1077.86|1076.36|1077.15|1075.65|0
1635277800000|2021-10-26 19:50:00|1077.14|1075.64|1076.31|1074.81|1077.14|1075.64|1075.96|1074.46|0
1635278100000|2021-10-26 19:55:00|1076.29|1074.79|1076.09|1074.59|1076.45|1074.95|1075.77|1074.27|0
1635278400000|2021-10-26 20:00:00|1076.11|1074.61|1076.46|1074.96|1076.62|1075.12|1076.09|1074.59|0
1635278700000|2021-10-26 20:05:00|1076.47|1074.97|1076.66|1075.16|1076.82|1075.32|1076.46|1074.96|0
1635279000000|2021-10-26 20:10:00|1076.65|1075.15|1076.51|1075.01|1076.75|1075.25|1076.38|1074.88|0
1635279300000|2021-10-26 20:15:00|1076.5|1075|1076.79|1075.29|1076.83|1075.33|1076.33|1074.83|0
1635279600000|2021-10-26 20:20:00|1076.77|1075.27|1076.69|1075.19|1076.83|1075.33|1076.6|1075.1|0
1635279900000|2021-10-26 20:25:00|1076.68|1075.18|1076.35|1074.85|1076.75|1075.25|1076.35|1074.85|0
1635280200000|2021-10-26 20:30:00|1076.33|1074.83|1076.31|1074.81|1076.45|1074.95|1076.26|1074.76|0
1635280500000|2021-10-26 20:35:00|1076.3|1074.8|1076.16|1074.66|1076.31|1074.81|1076.06|1074.56|0
1635280800000|2021-10-26 20:40:00|1076.18|1074.68|1076.16|1074.66|1076.26|1074.76|1076.16|1074.66|0
1635281100000|2021-10-26 20:45:00|1076.17|1074.67|1076.5|1075|1076.5|1075|1076.16|1074.66|0
1635281400000|2021-10-26 20:50:00|1076.51|1075.01|1076.08|1074.58|1076.54|1075.04|1076.01|1074.51|0
1635281700000|2021-10-26 20:55:00|1076.12|1074.62|1076.09|1074.59|1076.37|1074.87|1075.99|1074.49|0
1635282000000|2021-10-26 21:00:00|1076.15|1074.65|1076.22|1074.72|1076.26|1074.76|1076.09|1074.59|0
1635282300000|2021-10-26 21:05:00|1076.26|1074.76|1076.02|1074.52|1076.27|1074.77|1076.02|1074.52|0
1635282600000|2021-10-26 21:10:00|1076.15|1074.65|1076.1|1074.6|1076.22|1074.72|1076.1|1074.6|0
1635282900000|2021-10-26 21:15:00|1076.12|1074.62|1076.19|1074.69|1076.22|1074.72|1076.1|1074.6|0
1635283200000|2021-10-26 21:20:00|1076.17|1074.67|1076.19|1074.69|1076.19|1074.69|1076.17|1074.67|0
1635283500000|2021-10-26 21:25:00|1076.21|1074.71|1076.22|1074.72|1076.22|1074.72|1076.17|1074.67|0
1635283800000|2021-10-26 21:30:00|1076.24|1074.74|1076.24|1074.74|1076.27|1074.77|1076.21|1074.71|0
1635284100000|2021-10-26 21:35:00|1076.21|1074.71|1076.22|1074.72|1076.24|1074.74|1076.19|1074.69|0
1635284400000|2021-10-26 21:40:00|1076.24|1074.74|1076.15|1074.65|1076.26|1074.76|1076.12|1074.62|0
1635284700000|2021-10-26 21:45:00|1076.17|1074.67|1076.17|1074.67|1076.17|1074.67|1076.17|1074.67|0
1635285000000|2021-10-26 21:50:00|1076.19|1074.69|1076.19|1074.69|1076.19|1074.69|1076.15|1074.65|0
1635285300000|2021-10-26 21:55:00|1076.17|1074.67|1076.15|1074.65|1076.19|1074.69|1076.12|1074.62|0
1635285600000|2021-10-26 22:00:00|1076.19|1074.69|1076.35|1074.85|1076.64|1075.14|1076.18|1074.68|0
1635285900000|2021-10-26 22:05:00|1076.36|1074.86|1076.75|1075.25|1076.79|1075.29|1076.31|1074.81|0
1635286200000|2021-10-26 22:10:00|1076.76|1075.26|1076.94|1075.44|1076.94|1075.44|1076.69|1075.19|0
1635286500000|2021-10-26 22:15:00|1076.96|1075.46|1077.09|1075.59|1077.09|1075.59|1076.79|1075.29|0
1635286800000|2021-10-26 22:20:00|1077.13|1075.63|1076.98|1075.48|1077.38|1075.88|1076.94|1075.44|0
1635287100000|2021-10-26 22:25:00|1076.99|1075.49|1077.28|1075.78|1077.32|1075.82|1076.83|1075.33|0
1635287400000|2021-10-26 22:30:00|1077.3|1075.8|1077.28|1075.78|1077.42|1075.92|1077.17|1075.67|0
1635287700000|2021-10-26 22:35:00|1077.3|1075.8|1077.32|1075.82|1077.38|1075.88|1077.23|1075.73|0
1635288000000|2021-10-26 22:40:00|1077.33|1075.83|1077.51|1076.01|1077.61|1076.11|1077.33|1075.83|0
1635288300000|2021-10-26 22:45:00|1077.55|1076.05|1077.51|1076.01|1077.66|1076.16|1077.42|1075.92|0
1635288600000|2021-10-26 22:50:00|1077.52|1076.02|1077.38|1075.88|1077.57|1076.07|1077.32|1075.82|0
1635288900000|2021-10-26 22:55:00|1077.4|1075.9|1077.38|1075.88|1077.44|1075.94|1077.32|1075.82|0
1635289200000|2021-10-26 23:00:00|1077.37|1075.87|1077.57|1076.07|1077.61|1076.11|1077.32|1075.82|0
1635289500000|2021-10-26 23:05:00|1077.55|1076.05|1077.32|1075.82|1077.55|1076.05|1077.28|1075.78|0
1635289800000|2021-10-26 23:10:00|1077.31|1075.81|1077.32|1075.82|1077.47|1075.97|1077.28|1075.78|0
1635290100000|2021-10-26 23:15:00|1077.31|1075.81|1077.32|1075.82|1077.4|1075.9|1077.28|1075.78|0
1635290400000|2021-10-26 23:20:00|1077.33|1075.83|1077.44|1075.94|1077.51|1076.01|1077.28|1075.78|0
1635290700000|2021-10-26 23:25:00|1077.42|1075.92|1077.42|1075.92|1077.57|1076.07|1077.42|1075.92|0
1635291000000|2021-10-26 23:30:00|1077.43|1075.93|1077.76|1076.26|1077.91|1076.41|1077.43|1075.93|0
1635291300000|2021-10-26 23:35:00|1077.77|1076.27|1077.57|1076.07|1077.8|1076.3|1077.57|1076.07|0
1635291600000|2021-10-26 23:40:00|1077.56|1076.06|1076.69|1075.19|1077.56|1076.06|1076.69|1075.19|0
1635291900000|2021-10-26 23:45:00|1076.71|1075.21|1077.51|1076.01|1077.51|1076.01|1076.71|1075.21|0
1635292200000|2021-10-26 23:50:00|1077.52|1076.02|1077.38|1075.88|1077.66|1076.16|1077.38|1075.88|0
1635292500000|2021-10-26 23:55:00|1077.34|1075.84|1077.23|1075.73|1077.47|1075.97|1077.23|1075.73|0
1635292800000|2021-10-27 00:00:00|1077.24|1075.74|1077.57|1076.07|1077.66|1076.16|1077.02|1075.52|0
1635293100000|2021-10-27 00:05:00|1077.58|1076.08|1077.13|1075.63|1077.63|1076.13|1077.13|1075.63|0
1635293400000|2021-10-27 00:10:00|1077.14|1075.64|1077.25|1075.75|1077.51|1076.01|1077.13|1075.63|0
1635293700000|2021-10-27 00:15:00|1077.23|1075.73|1076.34|1074.84|1077.38|1075.88|1076.33|1074.83|0
1635294000000|2021-10-27 00:20:00|1076.35|1074.85|1076.58|1075.08|1076.65|1075.15|1076.34|1074.84|0
1635294300000|2021-10-27 00:25:00|1076.6|1075.1|1076.94|1075.44|1076.95|1075.45|1076.37|1074.87|0
1635294600000|2021-10-27 00:30:00|1076.93|1075.43|1076.41|1074.91|1077.27|1075.77|1076.31|1074.81|0
1635294900000|2021-10-27 00:35:00|1076.39|1074.89|1076.09|1074.59|1076.41|1074.91|1075.79|1074.29|0
1635295200000|2021-10-27 00:40:00|1076.1|1074.6|1076.08|1074.58|1076.41|1074.91|1075.88|1074.38|0
1635295500000|2021-10-27 00:45:00|1075.98|1074.48|1076.19|1074.69|1076.3|1074.8|1075.88|1074.38|0
1635295800000|2021-10-27 00:50:00|1076.18|1074.68|1075.87|1074.37|1076.19|1074.69|1075.55|1074.05|0
1635296100000|2021-10-27 00:55:00|1075.85|1074.35|1075.86|1074.36|1076.13|1074.63|1075.81|1074.31|0
1635296400000|2021-10-27 01:00:00|1075.88|1074.38|1076.01|1074.51|1076.01|1074.51|1075.45|1073.95|0
1635296700000|2021-10-27 01:05:00|1076.02|1074.52|1075.8|1074.3|1076.11|1074.61|1075.64|1074.14|0
1635297000000|2021-10-27 01:10:00|1075.79|1074.29|1075.99|1074.49|1076.04|1074.54|1075.69|1074.19|0
1635297300000|2021-10-27 01:15:00|1075.96|1074.46|1075.46|1073.96|1075.96|1074.46|1075.46|1073.96|0
1635297600000|2021-10-27 01:20:00|1075.45|1073.95|1075.68|1074.18|1075.88|1074.38|1075.26|1073.76|0
1635297900000|2021-10-27 01:25:00|1075.66|1074.16|1075.58|1074.08|1075.69|1074.19|1075.37|1073.87|0
1635298200000|2021-10-27 01:30:00|1075.59|1074.09|1075.42|1073.92|1075.68|1074.18|1075.27|1073.77|0
1635298500000|2021-10-27 01:35:00|1075.41|1073.91|1075.53|1074.03|1075.59|1074.09|1075.33|1073.83|0
1635298800000|2021-10-27 01:40:00|1075.54|1074.04|1075.22|1073.72|1075.8|1074.3|1075.17|1073.67|0
1635299100000|2021-10-27 01:45:00|1075.23|1073.73|1075.06|1073.56|1075.28|1073.78|1074.85|1073.35|0
1635299400000|2021-10-27 01:50:00|1075.04|1073.54|1075.06|1073.56|1075.1|1073.6|1074.95|1073.45|0
1635299700000|2021-10-27 01:55:00|1075.05|1073.55|1075.05|1073.55|1075.17|1073.67|1074.95|1073.45|0
1635300000000|2021-10-27 02:00:00|1075.08|1073.58|1075.68|1074.18|1075.69|1074.19|1075.08|1073.58|0
1635300300000|2021-10-27 02:05:00|1075.7|1074.2|1075.68|1074.18|1075.79|1074.29|1075.62|1074.12|0
1635300600000|2021-10-27 02:10:00|1075.67|1074.17|1076.09|1074.59|1076.11|1074.61|1075.58|1074.08|0
1635300900000|2021-10-27 02:15:00|1076.08|1074.58|1075.89|1074.39|1076.1|1074.6|1075.78|1074.28|0
1635301200000|2021-10-27 02:20:00|1075.91|1074.41|1075.74|1074.24|1075.94|1074.44|1075.69|1074.19|0
1635301500000|2021-10-27 02:25:00|1075.75|1074.25|1075.59|1074.09|1075.85|1074.35|1075.52|1074.02|0
1635301800000|2021-10-27 02:30:00|1075.58|1074.08|1075.47|1073.97|1075.58|1074.08|1075.32|1073.82|0
1635302100000|2021-10-27 02:35:00|1075.48|1073.98|1075.58|1074.08|1075.68|1074.18|1075.47|1073.97|0
1635302400000|2021-10-27 02:40:00|1075.57|1074.07|1075.67|1074.17|1075.72|1074.22|1075.52|1074.02|0
1635302700000|2021-10-27 02:45:00|1075.65|1074.15|1075.68|1074.18|1075.68|1074.18|1075.47|1073.97|0
1635303000000|2021-10-27 02:50:00|1075.67|1074.17|1075.58|1074.08|1075.89|1074.39|1075.58|1074.08|0
1635303300000|2021-10-27 02:55:00|1075.59|1074.09|1075.89|1074.39|1076.01|1074.51|1075.58|1074.08|0
1635303600000|2021-10-27 03:00:00|1075.9|1074.4|1076.12|1074.62|1076.22|1074.72|1075.9|1074.4|0
1635303900000|2021-10-27 03:05:00|1076.13|1074.63|1076.13|1074.63|1076.24|1074.74|1076.02|1074.52|0
1635304200000|2021-10-27 03:10:00|1076.15|1074.65|1076.13|1074.63|1076.24|1074.74|1075.91|1074.41|0
1635304500000|2021-10-27 03:15:00|1076.12|1074.62|1076.03|1074.53|1076.23|1074.73|1075.92|1074.42|0
1635304800000|2021-10-27 03:20:00|1076.04|1074.54|1075.73|1074.23|1076.04|1074.54|1075.73|1074.23|0
1635305100000|2021-10-27 03:25:00|1075.74|1074.24|1075.73|1074.23|1075.84|1074.34|1075.63|1074.13|0
1635305400000|2021-10-27 03:30:00|1075.72|1074.22|1075.73|1074.23|1075.73|1074.23|1075.52|1074.02|0
1635305700000|2021-10-27 03:35:00|1075.72|1074.22|1075.5|1074|1075.72|1074.22|1075.5|1074|0
1635306000000|2021-10-27 03:40:00|1075.51|1074.01|1075.6|1074.1|1075.61|1074.11|1075.49|1073.99|0
1635306300000|2021-10-27 03:45:00|1075.61|1074.11|1075.71|1074.21|1075.71|1074.21|1075.6|1074.1|0
1635306600000|2021-10-27 03:50:00|1075.68|1074.18|1075.67|1074.17|1075.73|1074.23|1075.61|1074.11|0
1635306900000|2021-10-27 03:55:00|1075.65|1074.15|1075.52|1074.02|1075.73|1074.23|1075.52|1074.02|0
1635307200000|2021-10-27 04:00:00|1075.53|1074.03|1075.54|1074.04|1075.62|1074.12|1075.52|1074.02|0
1635307500000|2021-10-27 04:05:00|1075.53|1074.03|1075.43|1073.93|1075.53|1074.03|1075.33|1073.83|0
1635307800000|2021-10-27 04:10:00|1075.44|1073.94|1075.34|1073.84|1075.44|1073.94|1075.33|1073.83|0
1635308100000|2021-10-27 04:15:00|1075.33|1073.83|1075.44|1073.94|1075.45|1073.95|1075.33|1073.83|0
1635308400000|2021-10-27 04:20:00|1075.45|1073.95|1075.35|1073.85|1075.55|1074.05|1075.35|1073.85|0
1635308700000|2021-10-27 04:25:00|1075.34|1073.84|1075.35|1073.85|1075.45|1073.95|1075.34|1073.84|0
1635309000000|2021-10-27 04:30:00|1075.37|1073.87|1075.36|1073.86|1075.46|1073.96|1075.26|1073.76|0
1635309300000|2021-10-27 04:35:00|1075.38|1073.88|1075.29|1073.79|1075.46|1073.96|1075.25|1073.75|0
1635309600000|2021-10-27 04:40:00|1075.31|1073.81|1075.55|1074.05|1075.56|1074.06|1075.25|1073.75|0
1635309900000|2021-10-27 04:45:00|1075.52|1074.02|1077.57|1076.07|1077.72|1076.22|1075.45|1073.95|0
1635310200000|2021-10-27 04:50:00|1077.59|1076.09|1078.08|1076.58|1078.13|1076.63|1077.57|1076.07|0
1635310500000|2021-10-27 04:55:00|1078.12|1076.62|1078.28|1076.78|1078.28|1076.78|1078.07|1076.57|0
1635310800000|2021-10-27 05:00:00|1078.27|1076.77|1078.87|1077.37|1079.08|1077.58|1078.27|1076.77|0
1635311100000|2021-10-27 05:05:00|1078.89|1077.39|1078.74|1077.24|1079.07|1077.57|1078.74|1077.24|0
1635311400000|2021-10-27 05:10:00|1078.75|1077.25|1078.98|1077.48|1078.98|1077.48|1078.75|1077.25|0
1635311700000|2021-10-27 05:15:00|1078.97|1077.47|1078.68|1077.18|1078.97|1077.47|1078.67|1077.17|0
1635312000000|2021-10-27 05:20:00|1078.67|1077.17|1078.67|1077.17|1078.77|1077.27|1078.52|1077.02|0
1635312300000|2021-10-27 05:25:00|1078.64|1077.14|1078.9|1077.4|1078.91|1077.41|1078.58|1077.08|0
1635312600000|2021-10-27 05:30:00|1078.89|1077.39|1079|1077.5|1079|1077.5|1078.84|1077.34|0
1635312900000|2021-10-27 05:35:00|1079.02|1077.52|1079.19|1077.69|1079.29|1077.79|1079.02|1077.52|0
1635313200000|2021-10-27 05:40:00|1079.18|1077.68|1079.31|1077.81|1079.31|1077.81|1079.09|1077.59|0
1635313500000|2021-10-27 05:45:00|1079.3|1077.8|1079.2|1077.7|1079.31|1077.81|1079.2|1077.7|0
1635313800000|2021-10-27 05:50:00|1079.24|1077.74|1079.45|1077.95|1079.65|1078.15|1079.15|1077.65|0
1635314100000|2021-10-27 05:55:00|1079.44|1077.94|1079.5|1078|1079.84|1078.34|1079.44|1077.94|0
1635314400000|2021-10-27 06:00:00|1079.55|1078.05|1079.22|1077.72|1079.94|1078.44|1079.12|1077.62|0
1635314700000|2021-10-27 06:05:00|1079.19|1077.69|1078.91|1077.41|1079.44|1077.94|1078.81|1077.31|0
1635315000000|2021-10-27 06:10:00|1078.9|1077.4|1078.71|1077.21|1078.92|1077.42|1078.51|1077.01|0
1635315300000|2021-10-27 06:15:00|1078.68|1077.18|1078.78|1077.28|1078.96|1077.46|1078.49|1076.99|0
1635315600000|2021-10-27 06:20:00|1078.77|1077.27|1078.81|1077.31|1079|1077.5|1078.69|1077.19|0
1635315900000|2021-10-27 06:25:00|1078.8|1077.3|1078.74|1077.24|1079.01|1077.51|1078.71|1077.21|0
1635316200000|2021-10-27 06:30:00|1078.72|1077.22|1079.15|1077.65|1079.21|1077.71|1078.59|1077.09|0
1635316500000|2021-10-27 06:35:00|1079.13|1077.63|1079.3|1077.8|1079.56|1078.06|1079.11|1077.61|0
1635316800000|2021-10-27 06:40:00|1079.21|1077.71|1079.21|1077.71|1079.65|1078.15|1079.21|1077.71|0
1635317100000|2021-10-27 06:45:00|1079.18|1077.68|1079.11|1077.61|1079.51|1078.01|1079.11|1077.61|0
1635317400000|2021-10-27 06:50:00|1079.15|1077.65|1079.01|1077.51|1079.22|1077.72|1079|1077.5|0
1635317700000|2021-10-27 06:55:00|1079|1077.5|1079.47|1077.97|1079.47|1077.97|1078.58|1077.08|0
1635318000000|2021-10-27 07:00:00|1079.57|1078.07|1074.23|1072.73|1080.05|1078.55|1073.26|1071.76|3
1635318300000|2021-10-27 07:05:00|1074.1|1072.6|1073.99|1072.74|1074.1|1072.74|1072.24|1069.99|9
1635318600000|2021-10-27 07:10:00|1075.49|1072.99|1076.49|1074.74|1076.99|1074.74|1074.49|1071.99|8
1635318900000|2021-10-27 07:15:00|1076.74|1074.99|1075.99|1073.74|1076.99|1075.99|1075.74|1073.49|101
1635319200000|2021-10-27 07:20:00|1076.24|1073.99|1074.99|1073.24|1076.99|1075.74|1074.99|1073.24|3
1635319500000|2021-10-27 07:25:00|1074.74|1072.49|1073.74|1072.24|1075.24|1072.49|1073.49|1071.24|2
1635319800000|2021-10-27 07:30:00|1073.99|1071.99|1073.49|1071.74|1073.99|1071.99|1073.24|1071.74|1
1635320100000|2021-10-27 07:35:00|1073.24|1071.99|1073.24|1071.24|1074.99|1072.99|1073.24|1071.24|2
1635320400000|2021-10-27 07:40:00|1072.92|1070.92|1074.17|1072.42|1074.42|1073.67|1072.92|1070.92|18
1635320700000|2021-10-27 07:45:00|1073.92|1072.67|1073.17|1071.67|1073.92|1073.42|1073.17|1071.67|8
1635321000000|2021-10-27 07:50:00|1072.92|1071.92|1072.92|1071.67|1072.92|1071.92|1072.67|1071.67|2
1635321300000|2021-10-27 07:55:00|1073.92||1072.92||1073.92||1072.92||1
1635321600000|2021-10-27 08:00:00|1072.67|1071.92|1072.42|1071.42|1072.67|1072.17|1072.42|1071.42|3
1635321900000|2021-10-27 08:05:00|1072.17|1071.67|1072.17|1071.42|1072.42|1071.67|1072.17|1071.42|3
1635322200000|2021-10-27 08:10:00|1071.92|1070.92|1070.67|1069.42|1072.17|1070.92|1070.42|1069.42|60
1635322500000|2021-10-27 08:15:00|1070.42|1068.92|1070.17|1069.17|1070.92|1069.42|1069.92|1068.92|63
1635322800000|2021-10-27 08:20:00|1069.92|1069.42|1069.92|1068.42|1070.17|1069.42|1068.92|1067.67|14
1635323100000|2021-10-27 08:25:00|1069.67||1070.42||1070.42||1069.42||25
1635323400000|2021-10-27 08:30:00|1070.17|1068.67|1071.67|1068.92|1071.67|1068.92|1070.17|1068.67|3
1635323700000|2021-10-27 08:35:00|1071.42|1069.17|1070.42|1069.42|1071.67|1069.92|1069.92|1069.17|3
1635324000000|2021-10-27 08:40:00|1070.17|1069.17|1071.17|1070.17|1071.67|1070.42|1069.67|1068.42|8
1635324300000|2021-10-27 08:45:00|1070.92|1070.42|1070.42|1068.67|1071.42|1070.42|1070.42|1068.67|31
1635324600000|2021-10-27 08:50:00|1069.42|1068.17|1068.42|1067.42|1069.92|1068.17|1068.42|1067.42|52
1635324900000|2021-10-27 08:55:00|1068.17|1067.17|1067.92|1066.67|1068.17|1067.17|1067.92|1065.92|6
1635325200000|2021-10-27 09:00:00|1067.67|1066.92|1067.67|1066.17|1067.67|1066.92|1067.42|1065.92|3
1635325500000|2021-10-27 09:05:00|1067.42|1066.42|1066.92|1065.67|1067.42|1066.92|1066.92|1065.67|6
1635325800000|2021-10-27 09:10:00|1067.17|1065.17|1067.67|1066.17|1067.67|1066.17|1067.17|1065.17|1
1635326100000|2021-10-27 09:15:00|1067.42|1065.92|1065.17|1064.42|1067.42|1065.92|1065.17|1064.17|8
1635326400000|2021-10-27 09:20:00|1065.67|1064.67|1065.17|1063.67|1065.92|1064.67|1064.17|1062.92|66
1635326700000|2021-10-27 09:25:00|1065.42|1063.92|1066.17|1065.42|1066.17|1065.42|1065.17|1063.92|42
1635327000000|2021-10-27 09:30:00|1066.92|1065.67|1067.42|1065.92|1067.67|1066.17|1066.67|1065.42|19
1635327300000|2021-10-27 09:35:00|1067.17|1065.67|1067.17|1065.67|1067.42|1065.67|1066.67|1064.92|0
1635327600000|2021-10-27 09:40:00|1067.42|1065.42|1068.67|1066.92|1068.92|1067.17|1067.17|1065.42|6
1635327900000|2021-10-27 09:45:00|1068.42|1066.67|1067.42|1066.17|1068.42|1066.67|1067.42|1065.67|9
1635328200000|2021-10-27 09:50:00|1066.92|1065.92|1067.42|1065.92|1067.92|1066.42|1066.92|1065.92|2
1635328500000|2021-10-27 09:55:00|1067.67|1066.17|1068.92|1067.17|1069.42|1067.42|1067.67|1066.17|0
1635328800000|2021-10-27 10:00:00|1068.67|1067.42|1069.67|1068.67|1070.17|1068.67|1068.67|1067.42|3
1635329100000|2021-10-27 10:05:00|1069.42|1068.17|1069.42|1068.17|1069.42|1068.17|1069.42|1068.17|1
1635329400000|2021-10-27 10:10:00||1068.42||1068.42||1068.42||1068.42|5
1635329700000|2021-10-27 10:15:00|1070.17|1068.17|1068.42|1066.67|1070.17|1068.17|1067.42|1066.67|55
1635330000000|2021-10-27 10:20:00|1069.67|1066.92|1069.67|1068.17|1069.67|1068.17|1069.67|1066.92|4
1635330300000|2021-10-27 10:25:00|1070.42|1068.42|1070.17|1068.67|1070.42|1068.67|1070.17|1068.42|8
1635330600000|2021-10-27 10:30:00||1068.42||1068.67||1068.67||1068.42|0
1635330900000|2021-10-27 10:35:00|1069.92|1068.42|1068.67|1066.92|1069.92|1068.42|1068.67|1066.67|1
1635331200000|2021-10-27 10:40:00|1068.42|1066.67|1068.67|1066.92|1068.67|1066.92|1068.42|1066.17|0
1635331500000|2021-10-27 10:45:00||1067.17||1066.92||1067.17||1066.92|1
1635331800000|2021-10-27 10:50:00|1068.42|1066.67|1067.92|1066.17|1068.42|1066.67|1067.92|1065.92|0
1635332100000|2021-10-27 10:55:00|1068.17|1066.42|1068.17|1066.67|1068.17|1066.67|1068.17|1066.17|0
1635332400000|2021-10-27 11:00:00|1068.42|1066.92|1069.67|1067.92|1070.17|1068.17|1068.42|1066.92|0
1635332700000|2021-10-27 11:05:00|1069.42|1068.17|1069.17|1067.42|1069.42|1068.17|1069.17|1067.17|1
1635333000000|2021-10-27 11:10:00|1069.42|1067.67|1070.17|1068.42|1070.42|1068.42|1069.42|1067.42|0
1635333300000|2021-10-27 11:15:00|1069.92|1068.17|1069.92|1068.17|1069.92|1068.17|1069.92|1068.17|0
1635333600000|2021-10-27 11:20:00|1070.17|1068.42|1070.92|1068.92|1070.92|1068.92|1070.17|1068.42|0
1635333900000|2021-10-27 11:25:00|1070.67|1068.67|1070.42|1068.67|1070.67|1068.92|1070.42|1068.67|1
1635334200000|2021-10-27 11:30:00|1070.67|1068.92|1069.67|1068.17|1070.67|1068.92|1069.67|1068.17|0
1635334500000|2021-10-27 11:35:00|1069.42|1067.67|1069.67|1068.17|1069.67|1068.17|1069.42|1067.67|1
1635334800000|2021-10-27 11:40:00|1069.94|1068.44|1071.19|1069.44|1071.19|1069.44|1069.94|1068.44|0
1635335100000|2021-10-27 11:45:00|1071.44|1069.69|1070.94|1068.94|1071.94|1069.94|1070.94|1068.94|0
1635335400000|2021-10-27 11:50:00|1071.19|1069.19|1071.44|1069.69|1071.44|1069.69|1071.19|1069.19|0
1635335700000|2021-10-27 11:55:00|1072.19|1069.94|1071.69|1069.94|1072.19|1070.44|1071.69|1069.94|0
1635336000000|2021-10-27 12:00:00|1071.44|1069.69|1072.44|1070.44|1072.44|1070.44|1071.19|1069.44|0
1635336300000|2021-10-27 12:05:00|1072.94|1070.69|1072.69|1070.94|1072.94|1071.19|1072.69|1070.69|0
1635336600000|2021-10-27 12:10:00|1072.44|1071.19|1073.44|1071.69|1073.44|1071.69|1072.44|1071.19|0
1635336900000|2021-10-27 12:15:00|1073.19|1071.44|1072.94|1071.19|1073.19|1071.44|1072.94|1071.19|1
1635337200000|2021-10-27 12:20:00|1072.69|1070.94|1071.94|1070.19|1072.69|1070.94|1071.94|1069.94|0
1635337500000|2021-10-27 12:25:00|1071.69|1069.94|1071.69|1069.94|1071.69|1069.94|1071.69|1069.69|0
1635337800000|2021-10-27 12:30:00|1071.94|1070.19|1072.69|1070.69|1072.94|1070.94|1071.94|1070.19|1
1635338100000|2021-10-27 12:35:00|1072.44|1070.44|1072.19|1070.69|1072.44|1070.69|1072.19|1069.94|0
1635338400000|2021-10-27 12:40:00||1070.19||1070.44||1070.69||1070.19|1
1635338700000|2021-10-27 12:45:00||1070.69||1070.44||1070.69||1070.19|0
1635339000000|2021-10-27 12:50:00||1070.19||1070.44||1070.69||1070.19|1
1635339300000|2021-10-27 12:55:00||1070.69||1070.94||1071.44||1070.44|20
1635339600000|2021-10-27 13:00:00|1071.94|1070.44|1071.44|1070.44|1071.94|1070.44|1071.44|1070.44|5
1635339900000|2021-10-27 13:05:00|1071.19|1069.94|1072.44|1070.69|1072.44|1070.69|1071.19|1069.94|5
1635340200000|2021-10-27 13:10:00|1072.19|1070.44|1071.44|1069.94|1072.19|1070.44|1071.44|1069.94|1
1635340500000|2021-10-27 13:15:00|1071.69|1070.19|1071.69|1070.19|1071.94|1070.19|1071.69|1070.19|0
1635340800000|2021-10-27 13:20:00|1071.94||1071.19||1071.94||1071.19||1
1635341100000|2021-10-27 13:25:00|1071.69|1070.44|1072.19|1070.69|1072.69|1070.69|1071.69|1070.44|8
1635341400000|2021-10-27 13:30:00|1071.94|1070.44|1072.69|1071.19|1072.94|1071.19|1071.69|1070.44|0
1635341700000|2021-10-27 13:35:00|1072.94|1071.44|1073.19|1071.94|1073.44|1071.94|1072.94|1071.44|0
1635342000000|2021-10-27 13:40:00|1072.94|1071.19|1072.94|1071.69|1073.44|1071.69|1072.69|1071.19|53
1635342300000|2021-10-27 13:45:00|1073.19|1071.94|1074.19|1072.94|1074.19|1072.94|1073.19|1071.94|5
1635342600000|2021-10-27 13:50:00|1074.44|1073.44|1074.44|1073.19|1074.44|1073.44|1073.94|1073.19|11
1635342900000|2021-10-27 13:55:00|1074.69|1074.19|1074.44|1073.19|1075.19|1074.19|1074.44|1073.19|48
1635343200000|2021-10-27 14:00:00|1074.69|1073.44|1074.44|1073.44|1075.19|1073.94|1074.44|1073.44|18
1635343500000|2021-10-27 14:05:00|1074.19|1072.94|1074.69|1073.44|1075.19|1073.44|1074.19|1072.94|1
1635343800000|2021-10-27 14:10:00|1074.45|1073.2|1074.7|1073.2|1074.7|1073.2|1074.45|1073.2|0
1635344100000|2021-10-27 14:15:00|1074.45|1072.95|1072.86|1071.36|1074.7|1072.95|1072.86|1070.7|25
1635344400000|2021-10-27 14:20:00|1072.84|1071.34|1072.98|1071.48|1073.56|1072.06|1072.69|1071.19|0
1635344700000|2021-10-27 14:25:00|1072.96|1071.46|1072.14|1070.64|1073.13|1071.63|1071.93|1070.43|200
1635345000000|2021-10-27 14:30:00|1072.05|1070.55|1072.88|1071.38|1073.01|1071.51|1071.74|1070.24|100
1635345300000|2021-10-27 14:35:00|1072.89|1071.39|1072.4|1070.9|1072.91|1071.41|1072.19|1070.69|0
1635345600000|2021-10-27 14:40:00|1072.38|1070.88|1072.21|1070.71|1072.64|1071.14|1071.87|1070.37|0
1635345900000|2021-10-27 14:45:00|1072.23|1070.73|1072.28|1070.78|1072.43|1070.93|1071.81|1070.31|0
1635346200000|2021-10-27 14:50:00|1072.26|1070.76|1072.55|1071.05|1072.67|1071.17|1071.85|1070.35|0
1635346500000|2021-10-27 14:55:00|1072.64|1071.14|1072.3|1070.8|1072.91|1071.41|1071.65|1070.15|0
1635346800000|2021-10-27 15:00:00|1072.29|1070.79|1072.87|1071.37|1072.99|1071.49|1072.13|1070.63|29
1635347100000|2021-10-27 15:05:00|1072.89|1071.39|1073.15|1071.65|1073.24|1071.74|1072.81|1071.31|0
1635347400000|2021-10-27 15:10:00|1073.17|1071.67|1073.29|1071.79|1073.51|1072.01|1072.96|1071.46|0
1635347700000|2021-10-27 15:15:00|1073.27|1071.77|1073.36|1071.86|1073.39|1071.89|1072.94|1071.44|0
1635348000000|2021-10-27 15:20:00|1073.35|1071.85|1072.87|1071.37|1073.56|1072.06|1072.74|1071.24|0
1635348300000|2021-10-27 15:25:00|1072.89|1071.39|1072.77|1071.27|1073|1071.5|1072.58|1071.08|0
1635348600000|2021-10-27 15:30:00|1072.76|1071.26|1073.08|1071.58|1073.15|1071.65|1072.34|1070.84|0
1635348900000|2021-10-27 15:35:00|1073.1|1071.6|1073.25|1071.75|1073.25|1071.75|1072.36|1070.86|0
1635349200000|2021-10-27 15:40:00|1073.27|1071.77|1073.11|1071.61|1073.56|1072.06|1073.11|1071.61|0
1635349500000|2021-10-27 15:45:00|1073.13|1071.63|1072.78|1071.28|1073.21|1071.71|1072.78|1071.28|0
1635349800000|2021-10-27 15:50:00|1072.8|1071.3|1073.05|1071.55|1073.28|1071.78|1072.7|1071.2|0
1635350100000|2021-10-27 15:55:00|1073.04|1071.54|1073.19|1071.69|1073.42|1071.92|1072.59|1071.09|0
1635350400000|2021-10-27 16:00:00|1073.21|1071.71|1073.14|1071.64|1073.61|1072.11|1073.05|1071.55|0
1635350700000|2021-10-27 16:05:00|1073.12|1071.62|1073.89|1072.39|1073.98|1072.48|1073.09|1071.59|0
1635351000000|2021-10-27 16:10:00|1073.91|1072.41|1074.32|1072.82|1074.36|1072.86|1073.89|1072.39|0
1635351300000|2021-10-27 16:15:00|1074.34|1072.84|1074.5|1073|1074.68|1073.18|1074.2|1072.7|0
1635351600000|2021-10-27 16:20:00|1074.51|1073.01|1074.24|1072.74|1074.62|1073.12|1074.21|1072.71|0
1635351900000|2021-10-27 16:25:00|1074.26|1072.76|1074.32|1072.82|1074.36|1072.86|1074.1|1072.6|0
1635352200000|2021-10-27 16:30:00|1074.34|1072.84|1073.89|1072.39|1074.34|1072.84|1073.79|1072.29|0
1635352500000|2021-10-27 16:35:00|1073.91|1072.41|1073.93|1072.43|1074.05|1072.55|1073.62|1072.12|0
1635352800000|2021-10-27 16:40:00|1073.94|1072.44|1074.75|1073.25|1074.85|1073.35|1073.87|1072.37|0
1635353100000|2021-10-27 16:45:00|1074.73|1073.23|1073.71|1072.21|1074.9|1073.4|1073.54|1072.04|0
1635353400000|2021-10-27 16:50:00|1073.7|1072.2|1073.7|1072.2|1074.04|1072.54|1073.66|1072.16|0
1635353700000|2021-10-27 16:55:00|1073.68|1072.18|1073.77|1072.27|1074.06|1072.56|1073.49|1071.99|0
1635354000000|2021-10-27 17:00:00|1073.78|1072.28|1073.7|1072.2|1074.08|1072.58|1073.61|1072.11|0
1635354300000|2021-10-27 17:05:00|1073.68|1072.18|1074.27|1072.77|1074.29|1072.79|1073.68|1072.18|0
1635354600000|2021-10-27 17:10:00|1074.25|1072.75|1074.39|1072.89|1074.41|1072.91|1073.92|1072.42|0
1635354900000|2021-10-27 17:15:00|1074.37|1072.87|1074.29|1072.79|1074.39|1072.89|1074.12|1072.62|0
1635355200000|2021-10-27 17:20:00|1074.25|1072.75|1074.41|1072.91|1074.58|1073.08|1074.19|1072.69|0
1635355500000|2021-10-27 17:25:00|1074.39|1072.89|1074.26|1072.76|1074.53|1073.03|1074.26|1072.76|0
1635355800000|2021-10-27 17:30:00|1074.27|1072.77|1073.98|1072.48|1074.39|1072.89|1073.98|1072.48|0
1635356100000|2021-10-27 17:35:00|1073.99|1072.49|1074.29|1072.79|1074.31|1072.81|1073.91|1072.41|0
1635356400000|2021-10-27 17:40:00|1074.31|1072.81|1074.41|1072.91|1074.41|1072.91|1074.18|1072.68|0
1635356700000|2021-10-27 17:45:00|1074.43|1072.93|1074.02|1072.52|1074.43|1072.93|1074|1072.5|0
1635357000000|2021-10-27 17:50:00|1074.03|1072.53|1074.29|1072.79|1074.29|1072.79|1073.98|1072.48|0
1635357300000|2021-10-27 17:55:00|1074.31|1072.81|1074.48|1072.98|1074.48|1072.98|1074.31|1072.81|0
1635357600000|2021-10-27 18:00:00|1074.47|1072.97|1074.62|1073.12|1074.63|1073.13|1074.29|1072.79|0
1635357900000|2021-10-27 18:05:00|1074.53|1073.03|1074.55|1073.05|1074.55|1073.05|1074.27|1072.77|0
1635358200000|2021-10-27 18:10:00|1074.53|1073.03|1074.66|1073.16|1074.76|1073.26|1074.53|1073.03|0
1635358500000|2021-10-27 18:15:00|1074.64|1073.14|1074.63|1073.13|1074.72|1073.22|1074.56|1073.06|0
1635358800000|2021-10-27 18:20:00|1074.72|1073.22|1074.61|1073.11|1074.73|1073.23|1074.56|1073.06|0
1635359100000|2021-10-27 18:25:00|1074.6|1073.1|1074.16|1072.66|1074.61|1073.11|1074.04|1072.54|0
1635359400000|2021-10-27 18:30:00|1074.18|1072.68|1074.06|1072.56|1074.28|1072.78|1073.76|1072.26|0
1635359700000|2021-10-27 18:35:00|1074.04|1072.54|1073.96|1072.46|1074.09|1072.59|1073.68|1072.18|0
1635360000000|2021-10-27 18:40:00|1073.97|1072.47|1073.9|1072.4|1074.11|1072.61|1073.68|1072.18|0
1635360300000|2021-10-27 18:45:00|1073.89|1072.39|1073.97|1072.47|1074.09|1072.59|1073.83|1072.33|0
1635360600000|2021-10-27 18:50:00|1073.99|1072.49|1073.9|1072.4|1074.05|1072.55|1073.83|1072.33|0
1635360900000|2021-10-27 18:55:00|1073.88|1072.38|1073.69|1072.19|1073.88|1072.38|1073.61|1072.11|0
1635361200000|2021-10-27 19:00:00|1073.67|1072.17|1073.54|1072.04|1073.74|1072.24|1073.43|1071.93|0
1635361500000|2021-10-27 19:05:00|1073.55|1072.05|1073.14|1071.64|1073.59|1072.09|1073.14|1071.64|0
1635361800000|2021-10-27 19:10:00|1073.12|1071.62|1071.8|1070.3|1073.12|1071.62|1071.8|1070.3|0
1635362100000|2021-10-27 19:15:00|1071.82|1070.32|1071.3|1069.8|1072.32|1070.82|1071.28|1069.78|0
1635362400000|2021-10-27 19:20:00|1071.28|1069.78|1071.98|1070.48|1071.98|1070.48|1071.15|1069.65|0
1635362700000|2021-10-27 19:25:00|1071.96|1070.46|1072.2|1070.7|1072.54|1071.04|1071.72|1070.22|0
1635363000000|2021-10-27 19:30:00|1072.18|1070.68|1071.7|1070.2|1072.2|1070.7|1071.24|1069.74|0
1635363300000|2021-10-27 19:35:00|1071.69|1070.19|1071.91|1070.41|1072.01|1070.51|1071.37|1069.87|0
1635363600000|2021-10-27 19:40:00|1071.89|1070.39|1071.55|1070.05|1072.05|1070.55|1071.19|1069.69|0
1635363900000|2021-10-27 19:45:00|1071.53|1070.03|1070.55|1069.05|1071.81|1070.31|1070.55|1069.05|0
1635364200000|2021-10-27 19:50:00|1070.57|1069.07|1070.02|1068.52|1070.76|1069.26|1069.98|1068.48|0
1635364500000|2021-10-27 19:55:00|1070.04|1068.54|1069.02|1067.52|1070.14|1068.64|1068.85|1067.35|0
1635364800000|2021-10-27 20:00:00|1069.06|1067.56|1069.23|1067.73|1069.63|1068.13|1068.94|1067.44|0
1635365100000|2021-10-27 20:05:00|1069.22|1067.72|1069.19|1067.69|1069.52|1068.02|1069.04|1067.54|0
1635365400000|2021-10-27 20:10:00|1069.18|1067.68|1069.57|1068.07|1069.71|1068.21|1069.14|1067.64|0
1635365700000|2021-10-27 20:15:00|1069.58|1068.08|1069.57|1068.07|1069.67|1068.17|1069.38|1067.88|0
1635366000000|2021-10-27 20:20:00|1069.56|1068.06|1069.48|1067.98|1069.71|1068.21|1069.42|1067.92|0
1635366300000|2021-10-27 20:25:00|1069.47|1067.97|1069.27|1067.77|1069.48|1067.98|1069.21|1067.71|0
1635366600000|2021-10-27 20:30:00|1069.28|1067.78|1069.23|1067.73|1069.38|1067.88|1069.14|1067.64|0
1635366900000|2021-10-27 20:35:00|1069.21|1067.71|1069.14|1067.64|1069.23|1067.73|1069.14|1067.64|0
1635367200000|2021-10-27 20:40:00|1069.15|1067.65|1069.23|1067.73|1069.27|1067.77|1069.15|1067.65|0
1635367500000|2021-10-27 20:45:00|1069.24|1067.74|1069.38|1067.88|1069.52|1068.02|1069.23|1067.73|0
1635367800000|2021-10-27 20:50:00|1069.39|1067.89|1069.5|1068|1069.52|1068.02|1069.33|1067.83|0
1635368100000|2021-10-27 20:55:00|1069.51|1068.01|1069.67|1068.17|1069.77|1068.27|1069.51|1068.01|0
1635368400000|2021-10-27 21:00:00|1069.65|1068.15|1069.67|1068.17|1069.67|1068.17|1069.61|1068.11|0
1635368700000|2021-10-27 21:05:00|1069.65|1068.15|1069.72|1068.22|1069.73|1068.23|1069.61|1068.11|0
1635369000000|2021-10-27 21:10:00|1069.67|1068.17|1069.83|1068.33|1069.93|1068.43|1069.67|1068.17|0
1635369300000|2021-10-27 21:15:00|1069.86|1068.36|1069.86|1068.36|1069.91|1068.41|1069.83|1068.33|0
1635369600000|2021-10-27 21:20:00|1069.83|1068.33|1070.64|1069.14|1070.64|1069.14|1069.81|1068.31|0
1635369900000|2021-10-27 21:25:00|1070.62|1069.12|1070.62|1069.12|1070.64|1069.14|1070.62|1069.12|0
1635370200000|2021-10-27 21:30:00|1070.64|1069.14|1070.65|1069.15|1070.65|1069.15|1070.62|1069.12|0
1635370500000|2021-10-27 21:35:00|1070.62|1069.12|1070.62|1069.12|1070.62|1069.12|1070.62|1069.12|0
1635370800000|2021-10-27 21:40:00|1070.64|1069.14|1070.62|1069.12|1070.64|1069.14|1070.62|1069.12|0
1635371100000|2021-10-27 21:45:00|1070.64|1069.14|1070.64|1069.14|1070.64|1069.14|1070.64|1069.14|0
1635371400000|2021-10-27 21:50:00|1070.65|1069.15|1070.65|1069.15|1070.67|1069.17|1070.65|1069.15|0
1635371700000|2021-10-27 21:55:00|1070.69|1069.19|1070.69|1069.19|1070.72|1069.22|1070.67|1069.17|0
1635372000000|2021-10-27 22:00:00|1070.72|1069.22|1070.98|1069.48|1071.17|1069.67|1070.72|1069.22|0
1635372300000|2021-10-27 22:05:00|1071|1069.5|1071.08|1069.58|1071.23|1069.73|1070.93|1069.43|0
1635372600000|2021-10-27 22:10:00|1071.06|1069.56|1070.98|1069.48|1071.08|1069.58|1070.93|1069.43|0
1635372900000|2021-10-27 22:15:00|1070.99|1069.49|1071.12|1069.62|1071.27|1069.77|1070.98|1069.48|0
1635373200000|2021-10-27 22:20:00|1071.13|1069.63|1071.12|1069.62|1071.23|1069.73|1071.1|1069.6|0
1635373500000|2021-10-27 22:25:00|1071.13|1069.63|1071.17|1069.67|1071.23|1069.73|1071.08|1069.58|0
1635373800000|2021-10-27 22:30:00|1071.18|1069.68|1071.17|1069.67|1071.37|1069.87|1071.12|1069.62|0
1635374100000|2021-10-27 22:35:00|1071.16|1069.66|1070.93|1069.43|1071.16|1069.66|1070.79|1069.29|0
1635374400000|2021-10-27 22:40:00|1070.94|1069.44|1071.17|1069.67|1071.23|1069.73|1070.93|1069.43|0
1635374700000|2021-10-27 22:45:00|1071.18|1069.68|1071.25|1069.75|1071.37|1069.87|1071.18|1069.68|0
1635375000000|2021-10-27 22:50:00|1071.27|1069.77|1071.27|1069.77|1071.31|1069.81|1071.17|1069.67|0
1635375300000|2021-10-27 22:55:00|1071.26|1069.76|1071.42|1069.92|1071.5|1070|1071.23|1069.73|0
1635375600000|2021-10-27 23:00:00|1071.44|1069.94|1071.56|1070.06|1071.65|1070.15|1071.39|1069.89|0
1635375900000|2021-10-27 23:05:00|1071.57|1070.07|1071.5|1070|1071.71|1070.21|1071.5|1070|0
1635376200000|2021-10-27 23:10:00|1071.49|1069.99|1071.5|1070|1071.56|1070.06|1071.39|1069.89|0
1635376500000|2021-10-27 23:15:00|1071.49|1069.99|1071.31|1069.81|1071.49|1069.99|1071.23|1069.73|0
1635376800000|2021-10-27 23:20:00|1071.3|1069.8|1071.56|1070.06|1071.61|1070.11|1071.27|1069.77|0
1635377100000|2021-10-27 23:25:00|1071.57|1070.07|1071.46|1069.96|1071.61|1070.11|1071.31|1069.81|0
1635377400000|2021-10-27 23:30:00|1071.48|1069.98|1071.31|1069.81|1071.5|1070|1071.27|1069.77|0
1635377700000|2021-10-27 23:35:00|1071.32|1069.82|1071.42|1069.92|1071.46|1069.96|1071.31|1069.81|0
1635378000000|2021-10-27 23:40:00|1071.44|1069.94|1071.61|1070.11|1071.61|1070.11|1071.31|1069.81|0
1635378300000|2021-10-27 23:45:00|1071.6|1070.1|1071.71|1070.21|1071.75|1070.25|1071.56|1070.06|0
1635378600000|2021-10-27 23:50:00|1071.72|1070.22|1071.75|1070.25|1071.9|1070.4|1071.65|1070.15|0
1635378900000|2021-10-27 23:55:00|1071.73|1070.23|1071.75|1070.25|1071.75|1070.25|1071.65|1070.15|0
1635379200000|2021-10-28 00:00:00|1071.74|1070.24|1071.71|1070.21|1071.9|1070.4|1071.65|1070.15|0
1635379500000|2021-10-28 00:05:00|1071.72|1070.22|1071.65|1070.15|1071.75|1070.25|1071.56|1070.06|0
1635379800000|2021-10-28 00:10:00|1071.64|1070.14|1071.85|1070.35|1071.85|1070.35|1071.25|1069.75|0
1635380100000|2021-10-28 00:15:00|1072.02|1070.52|1071.84|1070.34|1072.16|1070.66|1071.68|1070.18|0
1635380400000|2021-10-28 00:20:00|1071.82|1070.32|1071.86|1070.36|1071.95|1070.45|1071.7|1070.2|0
1635380700000|2021-10-28 00:25:00|1071.88|1070.38|1071.37|1069.87|1071.92|1070.42|1071.31|1069.81|0
1635381000000|2021-10-28 00:30:00|1071.38|1069.88|1070.91|1069.41|1071.42|1069.92|1070.79|1069.29|0
1635381300000|2021-10-28 00:35:00|1070.93|1069.43|1071.21|1069.71|1071.21|1069.71|1070.8|1069.3|0
1635381600000|2021-10-28 00:40:00|1071.2|1069.7|1071|1069.5|1071.25|1069.75|1070.94|1069.44|0
1635381900000|2021-10-28 00:45:00|1070.99|1069.49|1070.68|1069.18|1071.11|1069.61|1070.68|1069.18|0
1635382200000|2021-10-28 00:50:00|1070.58|1069.08|1070.58|1069.08|1070.79|1069.29|1070.49|1068.99|0
1635382500000|2021-10-28 00:55:00|1070.6|1069.1|1071.03|1069.53|1071.08|1069.58|1070.22|1068.72|0
1635382800000|2021-10-28 01:00:00|1071.04|1069.54|1071.03|1069.53|1071.23|1069.73|1070.83|1069.33|0
1635383100000|2021-10-28 01:05:00|1071.01|1069.51|1071.06|1069.56|1071.13|1069.63|1070.81|1069.31|0
1635383400000|2021-10-28 01:10:00|1071.08|1069.58|1070.81|1069.31|1071.12|1069.62|1070.61|1069.11|0
1635383700000|2021-10-28 01:15:00|1070.82|1069.32|1070.81|1069.31|1071.23|1069.73|1070.81|1069.31|0
1635384000000|2021-10-28 01:20:00|1070.8|1069.3|1070.8|1069.3|1070.9|1069.4|1070.49|1068.99|0
1635384300000|2021-10-28 01:25:00|1070.81|1069.31|1070.99|1069.49|1071.2|1069.7|1070.81|1069.31|0
1635384600000|2021-10-28 01:30:00|1071.03|1069.53|1071.49|1069.99|1071.53|1070.03|1071.03|1069.53|0
1635384900000|2021-10-28 01:35:00|1071.52|1070.02|1071.91|1070.41|1072.01|1070.51|1071.38|1069.88|0
1635385200000|2021-10-28 01:40:00|1071.9|1070.4|1072.11|1070.61|1072.21|1070.71|1071.8|1070.3|0
1635385500000|2021-10-28 01:45:00|1072.21|1070.71|1071.9|1070.4|1072.21|1070.71|1071.8|1070.3|0
1635385800000|2021-10-28 01:50:00|1071.94|1070.44|1072.01|1070.51|1072.31|1070.81|1071.94|1070.44|0
1635386100000|2021-10-28 01:55:00|1072|1070.5|1071.51|1070.01|1072.01|1070.51|1071.32|1069.82|0
1635386400000|2021-10-28 02:00:00|1071.47|1069.97|1071.7|1070.2|1071.7|1070.2|1071.31|1069.81|0
1635386700000|2021-10-28 02:05:00|1071.68|1070.18|1071.49|1069.99|1071.7|1070.2|1071.39|1069.89|0
1635387000000|2021-10-28 02:10:00|1071.5|1070|1071.92|1070.42|1072.02|1070.52|1071.5|1070|0
1635387300000|2021-10-28 02:15:00|1071.9|1070.4|1071.58|1070.08|1072.01|1070.51|1071.58|1070.08|0
1635387600000|2021-10-28 02:20:00|1071.59|1070.09|1070.9|1069.4|1071.68|1070.18|1070.86|1069.36|0
1635387900000|2021-10-28 02:25:00|1070.89|1069.39|1070.73|1069.23|1070.96|1069.46|1070.32|1068.82|0
1635388200000|2021-10-28 02:30:00|1070.74|1069.24|1070.75|1069.25|1070.99|1069.49|1070.63|1069.13|0
1635388500000|2021-10-28 02:35:00|1070.79|1069.29|1070.66|1069.16|1070.87|1069.37|1070.45|1068.95|0
1635388800000|2021-10-28 02:40:00|1070.67|1069.17|1070.79|1069.29|1070.95|1069.45|1070.65|1069.15|0
1635389100000|2021-10-28 02:45:00|1070.8|1069.3|1070.98|1069.48|1071.17|1069.67|1070.8|1069.3|0
1635389400000|2021-10-28 02:50:00|1070.95|1069.45|1071|1069.5|1071.05|1069.55|1070.57|1069.07|0
1635389700000|2021-10-28 02:55:00|1071.02|1069.52|1071.1|1069.6|1071.2|1069.7|1070.94|1069.44|0
1635390000000|2021-10-28 03:00:00|1071.11|1069.61|1071.09|1069.59|1071.31|1069.81|1071.09|1069.59|0
1635390300000|2021-10-28 03:05:00|1071.1|1069.6|1070.9|1069.4|1071.36|1069.86|1070.84|1069.34|0
1635390600000|2021-10-28 03:10:00|1070.86|1069.36|1070.84|1069.34|1070.9|1069.4|1070.59|1069.09|0
1635390900000|2021-10-28 03:15:00|1070.86|1069.36|1070.79|1069.29|1070.94|1069.44|1070.79|1069.29|0
1635391200000|2021-10-28 03:20:00|1070.8|1069.3|1071|1069.5|1071.15|1069.65|1070.79|1069.29|0
1635391500000|2021-10-28 03:25:00|1070.99|1069.49|1070.94|1069.44|1071.1|1069.6|1070.79|1069.29|0
1635391800000|2021-10-28 03:30:00|1070.95|1069.45|1070.99|1069.49|1071.1|1069.6|1070.95|1069.45|0
1635392100000|2021-10-28 03:35:00|1071|1069.5|1071.13|1069.63|1071.2|1069.7|1070.99|1069.49|0
1635392400000|2021-10-28 03:40:00|1071.15|1069.65|1071.34|1069.84|1071.4|1069.9|1071.13|1069.63|0
1635392700000|2021-10-28 03:45:00|1071.36|1069.86|1071.25|1069.75|1071.4|1069.9|1071.1|1069.6|0
1635393000000|2021-10-28 03:50:00|1071.26|1069.76|1071.41|1069.91|1071.41|1069.91|1071.2|1069.7|0
1635393300000|2021-10-28 03:55:00|1071.42|1069.92|1071.4|1069.9|1071.51|1070.01|1071.35|1069.85|0
1635393600000|2021-10-28 04:00:00|1071.41|1069.91|1071.24|1069.74|1071.41|1069.91|1071.2|1069.7|0
1635393900000|2021-10-28 04:05:00|1071.22|1069.72|1071.01|1069.51|1071.25|1069.75|1070.84|1069.34|0
1635394200000|2021-10-28 04:10:00|1071.02|1069.52|1071.12|1069.62|1071.13|1069.63|1071.02|1069.52|0
1635394500000|2021-10-28 04:15:00|1071.11|1069.61|1071.22|1069.72|1071.23|1069.73|1070.91|1069.41|0
1635394800000|2021-10-28 04:20:00|1071.2|1069.7|1071.11|1069.61|1071.2|1069.7|1071.11|1069.61|0
1635395100000|2021-10-28 04:25:00|1071.14|1069.64|1071.11|1069.61|1071.22|1069.72|1071.11|1069.61|0
1635395400000|2021-10-28 04:30:00|1071.13|1069.63|1070.79|1069.29|1071.15|1069.65|1070.74|1069.24|0
1635395700000|2021-10-28 04:35:00|1070.51|1069.01|1070.51|1069.01|1070.52|1069.02|1070.51|1069.01|0
1635396000000|2021-10-28 04:40:00|1070.52|1069.02|1070.72|1069.22|1070.72|1069.22|1070.52|1069.02|0
1635396300000|2021-10-28 04:45:00|1070.71|1069.21|1070.92|1069.42|1070.92|1069.42|1070.61|1069.11|0
1635396600000|2021-10-28 04:50:00|1070.93|1069.43|1070.49|1068.99|1070.93|1069.43|1070.49|1068.99|0
1635396900000|2021-10-28 04:55:00|1070.5|1069|1070.7|1069.2|1070.81|1069.31|1070.4|1068.9|0
1635397200000|2021-10-28 05:00:00|1070.74|1069.24|1070.86|1069.36|1071.03|1069.53|1070.74|1069.24|0
1635397500000|2021-10-28 05:05:00|1070.84|1069.34|1071.01|1069.51|1071.03|1069.53|1070.81|1069.31|0
1635397800000|2021-10-28 05:10:00|1070.98|1069.48|1071.2|1069.7|1071.2|1069.7|1070.86|1069.36|0
1635398100000|2021-10-28 05:15:00|1071.24|1069.74|1071.1|1069.6|1071.32|1069.82|1071.1|1069.6|0
1635398400000|2021-10-28 05:20:00|1071.09|1069.59|1070.74|1069.24|1071.1|1069.6|1070.74|1069.24|0
1635398700000|2021-10-28 05:25:00|1070.77|1069.27|1070.84|1069.34|1070.95|1069.45|1070.64|1069.14|0
1635399000000|2021-10-28 05:30:00|1070.88|1069.38|1071.32|1069.82|1071.32|1069.82|1070.84|1069.34|0
1635399300000|2021-10-28 05:35:00|1071.3|1069.8|1071.62|1070.12|1071.63|1070.13|1071.21|1069.71|0
1635399600000|2021-10-28 05:40:00|1071.61|1070.11|1071.63|1070.13|1071.73|1070.23|1071.32|1069.82|0
1635399900000|2021-10-28 05:45:00|1071.59|1070.09|1071.62|1070.12|1071.83|1070.33|1071.53|1070.03|0
1635400200000|2021-10-28 05:50:00|1071.61|1070.11|1071.62|1070.12|1071.71|1070.21|1071.4|1069.9|0
1635400500000|2021-10-28 05:55:00|1071.63|1070.13|1071.31|1069.81|1071.73|1070.23|1071.31|1069.81|0
1635400800000|2021-10-28 06:00:00|1071.32|1069.82|1070.49|1068.99|1071.63|1070.13|1070.49|1068.99|0
1635401100000|2021-10-28 06:05:00|1070.48|1068.98|1069.89|1068.39|1070.5|1069|1069.67|1068.17|0
1635401400000|2021-10-28 06:10:00|1069.9|1068.4|1070.09|1068.59|1070.1|1068.6|1069.53|1068.03|0
1635401700000|2021-10-28 06:15:00|1070.06|1068.56|1070.45|1068.95|1070.61|1069.11|1069.99|1068.49|0
1635402000000|2021-10-28 06:20:00|1070.47|1068.97|1070.94|1069.44|1071.04|1069.54|1070.3|1068.8|0
1635402300000|2021-10-28 06:25:00|1070.97|1069.47|1070.66|1069.16|1071.04|1069.54|1070.34|1068.84|0
1635402600000|2021-10-28 06:30:00|1070.65|1069.15|1070.12|1068.62|1070.66|1069.16|1070.12|1068.62|0
1635402900000|2021-10-28 06:35:00|1070.16|1068.66|1069.48|1067.98|1070.23|1068.73|1069.26|1067.76|0
1635403200000|2021-10-28 06:40:00|1069.47|1067.97|1069.59|1068.09|1069.9|1068.4|1069.37|1067.87|0
1635403500000|2021-10-28 06:45:00|1069.6|1068.1|1069.19|1067.69|1069.7|1068.2|1069.18|1067.68|0
1635403800000|2021-10-28 06:50:00|1069.22|1067.72|1069.15|1067.65|1069.57|1068.07|1068.87|1067.37|0
1635404100000|2021-10-28 06:55:00|1069.16|1067.66|1069.25|1067.75|1069.56|1068.06|1068.96|1067.46|0
1635404400000|2021-10-28 07:00:00|1069.22|1067.72|1078.45|1032.2|1078.45|1069.48|1065.2|1032.2|18
1635404700000|2021-10-28 07:05:00||1049.2||1049.2||1049.2||1049.2|0
1635405000000|2021-10-28 07:10:00|1061.95|1058.95|1069.95|1060.45|1078.45|1063.2|1061.2|1049.2|54
1635405300000|2021-10-28 07:15:00|1061.95|1059.95|1061.2|1058.45|1078.45|1059.95|1060.2|1049.2|21
1635405600000|2021-10-28 07:20:00|1061.45|1058.7|1062.95|1060.45|1078.45|1063.45|1061.2|1058.45|66
1635405900000|2021-10-28 07:25:00|1062.7|1060.7|1065.95|1049.2|1078.45|1062.95|1062.7|1049.2|3
1635406200000|2021-10-28 07:30:00|1074.2|1061.2|1063.2|1060.7|1074.2|1061.7|1062.45|1049.2|8
1635406500000|2021-10-28 07:35:00|1063.45|1060.95|1062.7|1060.7|1074.2|1062.7|1062.45|1060.2|16
1635406800000|2021-10-28 07:40:00|1062.45|1060.95|1064.2|1061.95|1065.2|1063.45|1062.45|1060.7|7
1635407100000|2021-10-28 07:45:00|1064.45|1062.2|1064.45|1062.45|1065.2|1063.45|1063.7|1061.95|4
1635407400000|2021-10-28 07:50:00|1064.2|1062.7|1063.45|1061.95|1064.2|1062.7|1063.45|1061.45|3
1635407700000|2021-10-28 07:55:00|1063.2|1061.45|1061.95|1060.45|1063.2|1061.45|1061.95|1059.95|2
1635408000000|2021-10-28 08:00:00|1062.2|1060.2|1060.95|1059.7|1062.45|1060.2|1060.95|1058.45|3
1635408300000|2021-10-28 08:05:00|1061.45|1059.45|1062.45|1060.7|1062.45|1061.7|1061.45|1059.45|4
1635408600000|2021-10-28 08:10:00|1063.2|1060.95|1061.95|1060.2|1063.2|1062.2|1061.95|1060.2|6
1635408900000|2021-10-28 08:15:00|1061.7|1060.45|1063.2|1061.45|1063.45|1061.45|1061.7|1060.2|0
1635409200000|2021-10-28 08:20:00|1062.95|1061.2|1062.7|1061.2|1063.2|1061.2|1062.2|1060.7|0
1635409500000|2021-10-28 08:25:00|1062.95|1061.7|1063.2|1061.7|1063.2|1061.7|1062.45|1061.2|9
1635409800000|2021-10-28 08:30:00|1063.95|1062.2|1064.45|1062.7|1064.7|1062.7|1063.7|1062.2|47
1635410100000|2021-10-28 08:35:00|1064.7|1062.95|1065.95|1064.7|1066.2|1064.7|1064.45|1062.95|23
1635410400000|2021-10-28 08:40:00|1065.7|1064.95|1066.7|1064.95|1066.7|1064.95|1065.7|1064.95|5
1635410700000|2021-10-28 08:45:00|1067.2|1065.7|1066.7|1065.7|1067.2|1065.7|1066.7|1065.7|0
1635411000000|2021-10-28 08:50:00|1066.45|1064.95|1064.7|1062.95|1066.7|1064.95|1064.45|1062.95|8
1635411300000|2021-10-28 08:55:00|1064.95|1063.2|1065.7|1063.7|1065.7|1063.7|1064.45|1063.2|1
1635411600000|2021-10-28 09:00:00|1065.45|1063.95|1066.2|1064.45|1066.2|1064.45|1065.45|1063.95|0
1635411900000|2021-10-28 09:05:00|1065.7||1065.45||1065.7||1065.45||0
1635412200000|2021-10-28 09:10:00|1065.2|1063.95|1065.2|1064.2|1065.45|1064.45|1063.45|1062.7|18
1635412500000|2021-10-28 09:15:00|1065.45|1063.95|1064.45|1063.2|1065.45|1063.95|1064.45|1062.7|17
1635412800000|2021-10-28 09:20:00|1064.7|1063.7|1064.2|1062.7|1065.2|1063.7|1064.2|1062.7|1
1635413100000|2021-10-28 09:25:00|1063.45|1062.95|1063.7|1062.95|1064.2|1062.95|1063.45|1062.7|82
1635413400000|2021-10-28 09:30:00|1064.2|1062.7|1064.7|1063.2|1064.7|1063.2|1064.2|1062.2|30
1635413700000|2021-10-28 09:35:00|1064.45|1062.95|1063.95|1062.2|1064.45|1062.95|1063.95|1062.2|0
1635414000000|2021-10-28 09:40:00|1063.7|1061.45|1062.45|1060.7|1063.7|1062.2|1062.45|1060.45|3
1635414300000|2021-10-28 09:45:00|1062.7|1060.95|1063.2|1061.45|1063.7|1061.7|1062.2|1060.95|5
1635414600000|2021-10-28 09:50:00||1061.7||1061.45||1061.7||1061.45|5
1635414900000|2021-10-28 09:55:00|1063.45|1061.7|1063.95|1062.2|1064.7|1063.95|1063.45|1061.7|10
1635415200000|2021-10-28 10:00:00|1063.7|1061.7|1063.45|1061.7|1063.7|1061.95|1063.45|1061.7|10
1635415500000|2021-10-28 10:05:00|1063.2|1061.95|1064.45|1062.45|1064.45|1062.45|1063.2|1061.95|6
1635415800000|2021-10-28 10:10:00|1064.7|1062.7|1064.7|1063.2|1064.7|1063.2|1064.7|1062.7|0
1635416100000|2021-10-28 10:15:00||1063.45||1062.95||1063.45||1062.95|0
1635416400000|2021-10-28 10:20:00|1065.45|1062.7|1065.2|1063.7|1065.45|1063.7|1065.2|1062.45|2
1635416700000|2021-10-28 10:25:00|1065.45|1063.95|1065.45|1063.95|1065.45|1063.95|1065.45|1063.95|0
1635417000000|2021-10-28 10:30:00|1065.2|1063.7|1065.7|1063.95|1065.7|1063.95|1065.2|1063.45|0
1635417300000|2021-10-28 10:35:00|1065.45|1063.7|1064.45|1062.7|1065.45|1063.7|1064.45|1062.45|1
1635417600000|2021-10-28 10:40:00|1064.2|1062.45|1062.95|1062.2|1064.2|1062.45|1062.95|1062.2|2
1635417900000|2021-10-28 10:45:00|1062.7|1061.45|1062.45|1060.7|1062.7|1061.45|1062.45|1060.7|9
1635418200000|2021-10-28 10:50:00|1062.2|1060.45|1061.95|1060.45|1062.2|1060.45|1061.7|1060.45|2
1635418500000|2021-10-28 10:55:00|1061.7||1061.45||1061.95||1061.45||3
1635418800000|2021-10-28 11:00:00|1061.7||1061.95||1061.95||1061.2||9
1635419100000|2021-10-28 11:05:00|1062.45|1060.7|1061.95|1060.45|1062.45|1060.7|1061.45|1060.45|2
1635419400000|2021-10-28 11:10:00|1061.7||1062.2||1062.45||1061.7||1
1635419700000|2021-10-28 11:15:00|1062.45|1060.7|1062.2|1060.7|1062.45|1060.7|1062.2|1060.7|1
1635420000000|2021-10-28 11:20:00|1061.95||1061.7||1061.95||1061.45||0
1635420300000|2021-10-28 11:25:00|1061.95||1062.2||1062.2||1061.95||0
1635420600000|2021-10-28 11:30:00|1061.95|1060.95|1061.2|1060.2|1061.95|1060.95|1061.2|1060.2|8
1635420900000|2021-10-28 11:35:00|1061.45||1061.2||1061.45||1061.2||0
1635421200000|2021-10-28 11:40:00|1061.34|1060.34|1061.59|1059.34|1061.59|1060.34|1061.09|1059.34|3
1635421500000|2021-10-28 11:45:00|1061.34|1059.59|1060.59|1059.84|1061.84|1059.84|1060.59|1059.34|22
1635421800000|2021-10-28 11:50:00|1060.34|1058.34|1060.34|1058.34|1060.84|1058.34|1060.34|1058.34|52
1635422400000|2021-10-28 12:00:00|1060.59|1058.59|1061.34|1059.59|1061.34|1059.59|1060.59|1058.59|1
1635422700000|2021-10-28 12:05:00|1061.84|1059.84|1061.84|1060.34|1061.84|1060.34|1061.84|1059.84|0
1635423000000|2021-10-28 12:10:00|1061.59|1060.09|1061.34|1059.84|1061.59|1060.09|1061.09|1059.34|1
1635423300000|2021-10-28 12:15:00|1061.59||1061.59||1061.59||1061.59||0
1635423600000|2021-10-28 12:20:00|1061.84|1060.09|1062.34|1060.59|1062.34|1060.59|1061.84|1060.09|1
1635423900000|2021-10-28 12:25:00|1062.09||1062.34||1062.34||1061.84||0
1635424200000|2021-10-28 12:30:00|1062.09||1062.34||1062.59||1062.09||0
1635424500000|2021-10-28 12:35:00|1062.09|1060.84|1062.09|1060.59|1062.09|1060.84|1062.09|1060.59|0
1635424800000|2021-10-28 12:40:00|1061.84|1060.34|1061.34|1059.84|1061.84|1060.34|1061.34|1059.84|0
1635425100000|2021-10-28 12:45:00|1061.59|1060.09|1061.59|1060.09|1061.84|1060.34|1061.09|1060.09|1
1635425400000|2021-10-28 12:50:00|1061.34|1059.84|1060.59|1059.59|1061.59|1059.84|1060.59|1059.59|0
1635425700000|2021-10-28 12:55:00|1060.84|1059.84|1062.34|1060.84|1062.34|1060.84|1060.84|1059.84|1
1635426000000|2021-10-28 13:00:00|1062.09|1060.59|1062.09|1060.59|1062.34|1060.84|1062.09|1060.59|0
1635426300000|2021-10-28 13:05:00|1061.84|1060.34|1061.34|1059.84|1061.84|1060.34|1061.34|1059.34|0
1635426600000|2021-10-28 13:10:00|1061.09||1061.09||1061.09||1061.09||0
1635426900000|2021-10-28 13:15:00|1061.34|1060.09|1061.59|1060.09|1062.09|1060.09|1061.09|1060.09|0
1635427200000|2021-10-28 13:20:00|1061.34|1059.59|1060.84|1059.59|1061.59|1060.09|1060.59|1059.59|27
1635427500000|2021-10-28 13:25:00|1061.09|1059.84|1061.34|1060.09|1061.34|1060.09|1061.09|1059.84|0
1635427800000|2021-10-28 13:30:00|1062.09|1059.84|1060.34|1059.34|1062.09|1059.84|1060.09|1059.09|1
1635428100000|2021-10-28 13:35:00|1061.09|1059.59|1062.59|1060.84|1062.59|1060.84|1060.59|1059.59|7
1635428400000|2021-10-28 13:40:00|1063.09|1061.09|1063.09|1061.09|1063.09|1061.34|1061.84|1060.84|0
1635428700000|2021-10-28 13:45:00|1062.84|1061.34|1061.34|1060.09|1062.84|1061.34|1061.34|1060.09|1
1635429000000|2021-10-28 13:50:00|1061.59|1059.84|1061.09|1059.59|1061.59|1059.84|1060.59|1059.34|3
1635429300000|2021-10-28 13:55:00|1061.34|1059.84|1063.09|1062.09|1063.09|1062.09|1061.34|1059.84|0
1635429600000|2021-10-28 14:00:00|1064.09|1062.34|1065.09|1063.59|1065.59|1064.09|1063.84|1062.34|8
1635429900000|2021-10-28 14:05:00|1064.84|1063.34|1064.09|1062.84|1065.34|1063.34|1063.84|1062.84|0
1635430200000|2021-10-28 14:10:00|1064.17|1062.92|1064.17|1062.42|1065.17|1062.92|1064.17|1062.42|25
1635430500000|2021-10-28 14:15:00|1064.42|1062.67|1065.67|1063.42|1065.67|1063.42|1064.17|1062.17|10
1635431100000|2021-10-28 14:25:00|||||||||522
1635432300000|2021-10-28 14:45:00|||||||||112
1635450600000|2021-10-28 19:50:00|1066.51|1065.01|1066.98|1065.48|1067.01|1065.51|1066.51|1065.01|0
1635450900000|2021-10-28 19:55:00|1066.99|1065.49|1067.59|1066.09|1067.79|1066.29|1066.99|1065.49|0
1635451200000|2021-10-28 20:00:00|1067.64|1066.14|1066.41|1064.91|1067.66|1066.16|1066.22|1064.72|0
1635451500000|2021-10-28 20:05:00|1066.4|1064.9|1066.33|1064.83|1066.7|1065.2|1065.99|1064.49|0
1635451800000|2021-10-28 20:10:00|1066.34|1064.84|1066.37|1064.87|1066.75|1065.25|1066.33|1064.83|0
1635452100000|2021-10-28 20:15:00|1066.38|1064.88|1066.82|1065.32|1066.82|1065.32|1066.38|1064.88|0
1635452400000|2021-10-28 20:20:00|1066.81|1065.31|1066.82|1065.32|1066.86|1065.36|1066.76|1065.26|0
1635452700000|2021-10-28 20:25:00|1066.8|1065.3|1066.82|1065.32|1066.91|1065.41|1066.76|1065.26|0
1635453000000|2021-10-28 20:30:00|1066.71|1065.21|1065.54|1064.04|1066.71|1065.21|1064.41|1062.91|0
1635453300000|2021-10-28 20:35:00|1065.57|1064.07|1065.24|1063.74|1065.68|1064.18|1064.99|1063.49|0
1635453600000|2021-10-28 20:40:00|1065.25|1063.75|1065.67|1064.17|1065.68|1064.18|1065.2|1063.7|0
1635453900000|2021-10-28 20:45:00|1065.62|1064.12|1065.32|1063.82|1065.76|1064.26|1065.24|1063.74|0
1635454200000|2021-10-28 20:50:00|1065.33|1063.83|1066.01|1064.51|1066.03|1064.53|1065.33|1063.83|0
1635454500000|2021-10-28 20:55:00|1066|1064.5|1065.66|1064.16|1066.01|1064.51|1065.41|1063.91|0
1635454800000|2021-10-28 21:00:00|1065.61|1064.11|1065.73|1064.23|1065.78|1064.28|1065.51|1064.01|0
1635455100000|2021-10-28 21:05:00|1065.71|1064.21|1066.14|1064.64|1066.14|1064.64|1065.71|1064.21|0
1635455400000|2021-10-28 21:10:00|1066.31|1064.81|1066.28|1064.78|1066.33|1064.83|1066.24|1064.74|0
1635455700000|2021-10-28 21:15:00|1066.29|1064.79|1066.29|1064.79|1066.38|1064.88|1066.28|1064.78|0
1635456000000|2021-10-28 21:20:00|1066.33|1064.83|1066.33|1064.83|1066.36|1064.86|1066.29|1064.79|0
1635456300000|2021-10-28 21:25:00|1066.28|1064.78|1066.51|1065.01|1066.6|1065.1|1066.28|1064.78|0
1635456600000|2021-10-28 21:30:00|1066.55|1065.05|1066.62|1065.12|1066.68|1065.18|1066.51|1065.01|0
1635456900000|2021-10-28 21:35:00|1066.6|1065.1|1066.62|1065.12|1066.65|1065.15|1066.53|1065.03|0
1635457200000|2021-10-28 21:40:00|1066.6|1065.1|1066.58|1065.08|1066.65|1065.15|1066.58|1065.08|0
1635457500000|2021-10-28 21:45:00|1066.5|1065|1066.51|1065.01|1066.63|1065.13|1066.5|1065|0
1635457800000|2021-10-28 21:50:00|1066.5|1065|1066.51|1065.01|1066.6|1065.1|1066.48|1064.98|0
1635458100000|2021-10-28 21:55:00|1066.5|1065|1066.43|1064.93|1066.51|1065.01|1066.34|1064.84|0
1635458400000|2021-10-28 22:00:00|1066.38|1064.88|1066.11|1064.61|1066.48|1064.98|1065.96|1064.46|0
1635458700000|2021-10-28 22:05:00|1066.12|1064.62|1066.07|1064.57|1066.25|1064.75|1065.96|1064.46|0
1635459000000|2021-10-28 22:10:00|1066.08|1064.58|1066.11|1064.61|1066.15|1064.65|1065.82|1064.32|0
1635459300000|2021-10-28 22:15:00|1066.1|1064.6|1066.07|1064.57|1066.1|1064.6|1065.88|1064.38|0
1635459600000|2021-10-28 22:20:00|1066.11|1064.61|1066.21|1064.71|1066.25|1064.75|1066.07|1064.57|0
1635459900000|2021-10-28 22:25:00|1066.22|1064.72|1066.48|1064.98|1066.52|1065.02|1066.21|1064.71|0
1635460200000|2021-10-28 22:30:00|1066.49|1064.99|1066.11|1064.61|1066.54|1065.04|1066.11|1064.61|0
1635460500000|2021-10-28 22:35:00|1066.1|1064.6|1065.82|1064.32|1066.11|1064.61|1065.77|1064.27|0
1635460800000|2021-10-28 22:40:00|1065.81|1064.31|1065.59|1064.09|1065.88|1064.38|1065.59|1064.09|0
1635461100000|2021-10-28 22:45:00|1065.6|1064.1|1065.77|1064.27|1065.82|1064.32|1065.6|1064.1|0
1635461400000|2021-10-28 22:50:00|1065.75|1064.25|1065.9|1064.4|1065.94|1064.44|1065.73|1064.23|0
1635461700000|2021-10-28 22:55:00|1065.89|1064.39|1065.94|1064.44|1066.05|1064.55|1065.8|1064.3|0
1635462000000|2021-10-28 23:00:00|1065.9|1064.4|1065.99|1064.49|1066.13|1064.63|1065.84|1064.34|0
1635462300000|2021-10-28 23:05:00|1066|1064.5|1065.9|1064.4|1066.05|1064.55|1065.7|1064.2|0
1635462600000|2021-10-28 23:10:00|1065.86|1064.36|1066.05|1064.55|1066.05|1064.55|1065.84|1064.34|0
1635462900000|2021-10-28 23:15:00|1066.04|1064.54|1065.51|1064.01|1066.04|1064.54|1065.47|1063.97|0
1635463200000|2021-10-28 23:20:00|1065.52|1064.02|1065.57|1064.07|1065.7|1064.2|1065.52|1064.02|0
1635463500000|2021-10-28 23:25:00|1065.58|1064.08|1065.57|1064.07|1065.7|1064.2|1065.51|1064.01|0
1635463800000|2021-10-28 23:30:00|1065.56|1064.06|1065.65|1064.15|1065.65|1064.15|1065.42|1063.92|0
1635464100000|2021-10-28 23:35:00|1065.61|1064.11|1065.57|1064.07|1065.61|1064.11|1065.51|1064.01|0
1635464400000|2021-10-28 23:40:00|1065.56|1064.06|1065.68|1064.18|1065.74|1064.24|1065.42|1063.92|0
1635464700000|2021-10-28 23:45:00|1065.67|1064.17|1065.97|1064.47|1065.97|1064.47|1065.59|1064.09|0
1635465000000|2021-10-28 23:50:00|1065.98|1064.48|1066.07|1064.57|1066.16|1064.66|1065.98|1064.48|0
1635465300000|2021-10-28 23:55:00|1066.06|1064.56|1065.97|1064.47|1066.16|1064.66|1065.97|1064.47|0
1635465600000|2021-10-29 00:00:00|1065.98|1064.48|1066.24|1064.74|1066.58|1065.08|1065.82|1064.32|0
1635465900000|2021-10-29 00:05:00|1066.25|1064.75|1066.33|1064.83|1066.39|1064.89|1065.93|1064.43|0
1635466200000|2021-10-29 00:10:00|1066.34|1064.84|1065.91|1064.41|1066.39|1064.89|1065.81|1064.31|0
1635466500000|2021-10-29 00:15:00|1065.9|1064.4|1065.31|1063.81|1065.9|1064.4|1065.21|1063.71|0
1635466800000|2021-10-29 00:20:00|1065.3|1063.8|1065.14|1063.64|1065.56|1064.06|1065.08|1063.58|0
1635467100000|2021-10-29 00:25:00|1065.15|1063.65|1064.81|1063.31|1065.3|1063.8|1064.81|1063.31|0
1635467400000|2021-10-29 00:30:00|1064.8|1063.3|1064.92|1063.42|1065.13|1063.63|1064.7|1063.2|0
1635467700000|2021-10-29 00:35:00|1064.93|1063.43|1065.42|1063.92|1065.43|1063.93|1064.91|1063.41|0
1635468000000|2021-10-29 00:40:00|1065.48|1063.98|1065.73|1064.23|1065.84|1064.34|1065.31|1063.81|0
1635468300000|2021-10-29 00:45:00|1065.63|1064.13|1064.53|1063.03|1065.63|1064.13|1064.53|1063.03|0
1635468600000|2021-10-29 00:50:00|1064.5|1063|1064.33|1062.83|1064.64|1063.14|1064.33|1062.83|0
1635468900000|2021-10-29 00:55:00|1064.34|1062.84|1064.14|1062.64|1064.43|1062.93|1064.03|1062.53|0
1635469200000|2021-10-29 01:00:00|1064.24|1062.74|1063.93|1062.43|1064.59|1063.09|1063.92|1062.42|0
1635469500000|2021-10-29 01:05:00|1063.92|1062.42|1063.59|1062.09|1064.03|1062.53|1063.59|1062.09|0
1635469800000|2021-10-29 01:10:00|1063.62|1062.12|1064.12|1062.62|1064.12|1062.62|1063.59|1062.09|0
1635470100000|2021-10-29 01:15:00|1064.11|1062.61|1063.82|1062.32|1064.13|1062.63|1063.76|1062.26|0
1635470400000|2021-10-29 01:20:00|1063.8|1062.3|1063.4|1061.9|1063.82|1062.32|1063.29|1061.79|0
1635470700000|2021-10-29 01:25:00|1063.41|1061.91|1064.02|1062.52|1064.12|1062.62|1063.31|1061.81|0
1635471000000|2021-10-29 01:30:00|1064.04|1062.54|1064.33|1062.83|1064.48|1062.98|1063.71|1062.21|0
1635471300000|2021-10-29 01:35:00|1064.36|1062.86|1063.95|1062.45|1064.43|1062.93|1063.8|1062.3|0
1635471600000|2021-10-29 01:40:00|1063.97|1062.47|1064.12|1062.62|1064.22|1062.72|1063.8|1062.3|0
1635471900000|2021-10-29 01:45:00|1064.11|1062.61|1064.41|1062.91|1064.52|1063.02|1063.9|1062.4|0
1635472200000|2021-10-29 01:50:00|1064.42|1062.92|1064.83|1063.33|1064.93|1063.43|1064.41|1062.91|0
1635472500000|2021-10-29 01:55:00|1064.84|1063.34|1064.31|1062.81|1064.94|1063.44|1064.22|1062.72|0
1635472800000|2021-10-29 02:00:00|1064.3|1062.8|1064.32|1062.82|1064.72|1063.22|1064.3|1062.8|0
1635473100000|2021-10-29 02:05:00|1064.35|1062.85|1064.33|1062.83|1064.52|1063.02|1064.22|1062.72|0
1635473400000|2021-10-29 02:10:00|1064.36|1062.86|1064.94|1063.44|1064.94|1063.44|1064.12|1062.62|0
1635473700000|2021-10-29 02:15:00|1064.93|1063.43|1064.84|1063.34|1064.94|1063.44|1064.73|1063.23|0
1635474000000|2021-10-29 02:20:00|1064.87|1063.37|1064.43|1062.93|1064.94|1063.44|1064.33|1062.83|0
1635474300000|2021-10-29 02:25:00|1064.4|1062.9|1064.24|1062.74|1064.45|1062.95|1064.15|1062.65|0
1635474600000|2021-10-29 02:30:00|1064.21|1062.71|1063.84|1062.34|1064.21|1062.71|1063.84|1062.34|0
1635474900000|2021-10-29 02:35:00|1063.85|1062.35|1064.04|1062.54|1064.24|1062.74|1063.84|1062.34|0
1635475200000|2021-10-29 02:40:00|1064.02|1062.52|1064.09|1062.59|1064.24|1062.74|1063.94|1062.44|0
1635475500000|2021-10-29 02:45:00|1064.11|1062.61|1064.49|1062.99|1064.49|1062.99|1064.11|1062.61|0
1635475800000|2021-10-29 02:50:00|1064.5|1063|1064.34|1062.84|1064.55|1063.05|1064.34|1062.84|0
1635476100000|2021-10-29 02:55:00|1064.35|1062.85|1064.44|1062.94|1064.45|1062.95|1064.34|1062.84|0
1635476400000|2021-10-29 03:00:00|1064.45|1062.95|1064.35|1062.85|1064.45|1062.95|1064.18|1062.68|0
1635476700000|2021-10-29 03:05:00|1064.33|1062.83|1064.26|1062.76|1064.4|1062.9|1064.25|1062.75|0
1635477000000|2021-10-29 03:10:00|1064.25|1062.75|1064.3|1062.8|1064.3|1062.8|1064.09|1062.59|0
1635477300000|2021-10-29 03:15:00|1064.28|1062.78|1064.26|1062.76|1064.46|1062.96|1064.25|1062.75|0
1635477600000|2021-10-29 03:20:00|1064.29|1062.79|1065.32|1063.82|1065.68|1064.18|1064.29|1062.79|0
1635477900000|2021-10-29 03:25:00|1065.31|1063.81|1065.59|1064.09|1065.79|1064.29|1065.17|1063.67|0
1635478200000|2021-10-29 03:30:00|1065.62|1064.12|1065.29|1063.79|1065.68|1064.18|1065.19|1063.69|0
1635478500000|2021-10-29 03:35:00|1065.3|1063.8|1065.19|1063.69|1065.44|1063.94|1065.19|1063.69|0
1635478800000|2021-10-29 03:40:00|1065.21|1063.71|1064.89|1063.39|1065.29|1063.79|1064.89|1063.39|0
1635479100000|2021-10-29 03:45:00|1064.91|1063.41|1064.79|1063.29|1065|1063.5|1064.68|1063.18|0
1635479400000|2021-10-29 03:50:00|1064.78|1063.28|1064.68|1063.18|1064.89|1063.39|1064.62|1063.12|0
1635479700000|2021-10-29 03:55:00|1064.66|1063.16|1064.68|1063.18|1064.79|1063.29|1064.58|1063.08|0
1635480000000|2021-10-29 04:00:00|1064.67|1063.17|1064.79|1063.29|1064.83|1063.33|1064.58|1063.08|0
1635480300000|2021-10-29 04:05:00|1064.78|1063.28|1064.79|1063.29|1064.89|1063.39|1064.68|1063.18|0
1635480600000|2021-10-29 04:10:00|1064.81|1063.31|1064.78|1063.28|1064.89|1063.39|1064.77|1063.27|0
1635480900000|2021-10-29 04:15:00|1064.77|1063.27|1065.03|1063.53|1065.09|1063.59|1064.77|1063.27|0
1635481200000|2021-10-29 04:20:00|1065.01|1063.51|1064.98|1063.48|1065.13|1063.63|1064.98|1063.48|0
1635481500000|2021-10-29 04:25:00|1064.99|1063.49|1064.88|1063.38|1064.99|1063.49|1064.87|1063.37|0
1635481800000|2021-10-29 04:30:00|1064.84|1063.34|1064.14|1062.64|1064.88|1063.38|1064.14|1062.64|0
1635482100000|2021-10-29 04:35:00|1064.17|1062.67|1064.02|1062.52|1064.33|1062.83|1063.97|1062.47|0
1635482400000|2021-10-29 04:40:00|1064.03|1062.53|1064.22|1062.72|1064.33|1062.83|1063.82|1062.32|0
1635482700000|2021-10-29 04:45:00|1064.23|1062.73|1064.38|1062.88|1064.61|1063.11|1064.22|1062.72|0
1635483000000|2021-10-29 04:50:00|1064.39|1062.89|1064.2|1062.7|1064.5|1063|1064.2|1062.7|0
1635483300000|2021-10-29 04:55:00|1064.22|1062.72|1064.09|1062.59|1064.4|1062.9|1064.09|1062.59|0
1635483600000|2021-10-29 05:00:00|1064.11|1062.61|1063.67|1062.17|1064.19|1062.69|1063.57|1062.07|0
1635483900000|2021-10-29 05:05:00|1063.63|1062.13|1063.46|1061.96|1063.78|1062.28|1063.36|1061.86|0
1635484200000|2021-10-29 05:10:00|1063.43|1061.93|1063.57|1062.07|1063.67|1062.17|1063.24|1061.74|0
1635484500000|2021-10-29 05:15:00|1063.59|1062.09|1063.9|1062.4|1063.9|1062.4|1063.56|1062.06|0
1635484800000|2021-10-29 05:20:00|1063.91|1062.41|1063.52|1062.02|1063.91|1062.41|1063.36|1061.86|0
1635485100000|2021-10-29 05:25:00|1063.53|1062.03|1063.76|1062.26|1063.87|1062.37|1063.53|1062.03|0
1635485400000|2021-10-29 05:30:00|1063.8|1062.3|1064.06|1062.56|1064.18|1062.68|1063.8|1062.3|0
1635485700000|2021-10-29 05:35:00|1064.08|1062.58|1064.07|1062.57|1064.17|1062.67|1063.96|1062.46|0
1635486000000|2021-10-29 05:40:00|1064.17|1062.67|1063.96|1062.46|1064.17|1062.67|1063.84|1062.34|0
1635486300000|2021-10-29 05:45:00|1063.97|1062.47|1063.94|1062.44|1064|1062.5|1063.83|1062.33|0
1635486600000|2021-10-29 05:50:00|1063.91|1062.41|1063.36|1061.86|1063.94|1062.44|1063.25|1061.75|0
1635486900000|2021-10-29 05:55:00|1063.37|1061.87|1063.64|1062.14|1063.88|1062.38|1063.36|1061.86|0
1635487200000|2021-10-29 06:00:00|1063.65|1062.15|1063.22|1061.72|1063.76|1062.26|1062.64|1061.14|0
1635487500000|2021-10-29 06:05:00|1063.18|1061.68|1062.39|1060.89|1063.22|1061.72|1062.23|1060.73|0
1635487800000|2021-10-29 06:10:00|1062.32|1060.82|1062.09|1060.59|1062.46|1060.96|1061.83|1060.33|0
1635488100000|2021-10-29 06:15:00|1062.11|1060.61|1062.72|1061.22|1062.72|1061.22|1062.09|1060.59|0
1635488400000|2021-10-29 06:20:00|1062.74|1061.24|1062.85|1061.35|1062.91|1061.41|1062.4|1060.9|0
1635488700000|2021-10-29 06:25:00|1062.86|1061.36|1063.62|1062.12|1063.66|1062.16|1062.7|1061.2|0
1635489000000|2021-10-29 06:30:00|1063.65|1062.15|1064.02|1062.52|1064.51|1063.01|1063.5|1062|0
1635489300000|2021-10-29 06:35:00|1064.01|1062.51|1064|1062.5|1064.21|1062.71|1063.61|1062.11|0
1635489600000|2021-10-29 06:40:00|1064.01|1062.51|1063.69|1062.19|1064.11|1062.61|1063.58|1062.08|0
1635489900000|2021-10-29 06:45:00|1063.66|1062.16|1063.58|1062.08|1063.99|1062.49|1063.58|1062.08|0
1635490200000|2021-10-29 06:50:00|1063.61|1062.11|1063.37|1061.87|1063.98|1062.48|1063.37|1061.87|0
1635490500000|2021-10-29 06:55:00|1063.35|1061.85|1063.41|1061.91|1063.51|1062.01|1062.29|1060.79|0
1635490800000|2021-10-29 07:00:00|1063.31|1061.81|1065.17|1062.67|1067.42|1064.67|1062.34|1060.84|4
1635491100000|2021-10-29 07:05:00|1065.42|1062.42|1069.92|1067.17|1070.67|1067.17|1064.92|1062.42|20
1635491400000|2021-10-29 07:10:00|1070.17|1067.42|1069.67|1068.67|1070.92|1068.67|1069.17|1067.42|28
1635491700000|2021-10-29 07:15:00|1070.17|1068.92|1070.92|1068.92|1072.42|1070.17|1070.17|1068.92|10
1635492000000|2021-10-29 07:20:00|1070.67|1068.42|1073.42|1072.17|1073.42|1072.17|1070.67|1068.42|7
1635492300000|2021-10-29 07:25:00|1072.92|1072.42|1074.17|1072.42|1074.67|1072.42|1072.92|1071.67|81
1635492600000|2021-10-29 07:30:00|1074.42|1072.67|1073.67|1071.67|1074.67|1073.42|1073.67|1071.42|12
1635492900000|2021-10-29 07:35:00|1073.42|1071.42|1071.92|1070.17|1073.42|1071.42|1071.92|1069.67|4
1635493200000|2021-10-29 07:40:00|1072.19|1070.44|1072.19|1070.94|1072.19|1070.94|1070.94|1068.94|2
1635493500000|2021-10-29 07:45:00|1073.19|1071.19|1071.69|1069.44|1073.19|1072.19|1071.69|1069.44|15
1635493800000|2021-10-29 07:50:00|1071.44|1069.69|1072.19|1070.44|1072.44|1070.44|1071.19|1069.44|6
1635494100000|2021-10-29 07:55:00|1072.44|1070.94|1071.94|1070.44|1072.44|1070.94|1071.94|1070.44|3
1635494400000|2021-10-29 08:00:00|1072.44|1070.69|1073.19|1071.69|1073.69|1072.69|1072.44|1070.69|6
1635494700000|2021-10-29 08:05:00|1072.69|1071.94|1072.44|1070.69|1073.19|1071.94|1072.44|1070.69|1
1635495000000|2021-10-29 08:10:00|1072.69|1070.94|1072.44|1070.69|1072.69|1070.94|1072.44|1070.44|1
1635495300000|2021-10-29 08:15:00|1072.19|1070.44|1072.44|1070.69|1072.94|1070.69|1071.19|1070.44|7
1635495600000|2021-10-29 08:20:00|1072.19|1070.44|1071.69|1069.69|1072.69|1071.19|1071.69|1069.69|5
1635495900000|2021-10-29 08:25:00|1071.44|1069.94|1070.19|1068.19|1071.44|1069.94|1070.19|1068.19|10
1635496200000|2021-10-29 08:30:00|1070.44|1068.44|1070.69|1068.94|1070.69|1068.94|1070.44|1068.44|1
1635496500000|2021-10-29 08:35:00|1070.44|1068.69|1069.69|1067.94|1070.44|1068.69|1069.69|1067.69|2
1635496800000|2021-10-29 08:40:00|1069.44|1068.19|1069.44|1068.44|1069.69|1068.44|1068.44|1067.69|4
1635497100000|2021-10-29 08:45:00|1069.94|1067.69|1069.19|1067.69|1069.94|1068.19|1069.19|1067.69|1
1635497400000|2021-10-29 08:50:00|1068.69|1067.44|1069.94|1068.19|1070.19|1068.19|1068.19|1067.44|28
1635497700000|2021-10-29 08:55:00|1070.19|1068.69|1070.19|1068.44|1070.19|1068.69|1068.94|1068.19|6
1635498000000|2021-10-29 09:00:00|1070.69|1068.19|1071.19|1069.69|1071.19|1069.69|1070.69|1068.19|4
1635498300000|2021-10-29 09:05:00|1070.69|1069.94|1071.69|1070.19|1072.19|1071.44|1070.69|1069.94|9
1635498600000|2021-10-29 09:10:00|1071.94|1070.69|1071.94|1070.69|1071.94|1070.69|1071.94|1070.69|0
1635498900000|2021-10-29 09:15:00|1071.69|1070.19|1071.19|1069.69|1071.69|1070.19|1070.94|1069.19|2
1635499200000|2021-10-29 09:20:00|1071.44|1070.19|1072.19|1071.19|1072.19|1071.19|1071.19|1069.19|2
1635499500000|2021-10-29 09:25:00|1071.94|1071.44|1071.69|1070.19|1071.94|1071.44|1071.44|1069.69|2
1635499800000|2021-10-29 09:30:00|1070.69|1069.69|1071.69|1069.94|1071.69|1070.19|1070.69|1069.69|1
1635500100000|2021-10-29 09:35:00|1071.44|1069.69|1070.44|1068.69|1071.44|1069.69|1070.44|1068.69|4
1635500400000|2021-10-29 09:40:00|1070.69|1068.94|1070.19|1068.19|1070.69|1069.94|1070.19|1068.19|8
1635500700000|2021-10-29 09:45:00|1069.94|1068.69|1069.69|1068.19|1069.94|1068.69|1069.19|1068.19|4
1635501000000|2021-10-29 09:50:00|1070.19|1068.69|1069.69|1068.19|1070.19|1068.69|1069.69|1068.19|0
1635501300000|2021-10-29 09:55:00|1069.44|1067.69|1069.44|1067.69|1069.44|1068.19|1069.44|1067.69|0
1635501600000|2021-10-29 10:00:00|1069.69|1067.94|1069.69|1068.44|1069.94|1068.44|1069.69|1067.94|2
1635501900000|2021-10-29 10:05:00|1069.44|1067.94|1068.94|1067.19|1069.44|1067.94|1068.94|1067.19|2
1635502200000|2021-10-29 10:10:00|1068.69|1067.69|1067.19|1065.69|1068.94|1067.69|1067.19|1065.69|3
1635502500000|2021-10-29 10:15:00|1066.94|1065.94|1066.69|1065.19|1066.94|1065.94|1066.69|1065.19|16
1635502800000|2021-10-29 10:20:00|1066.44|1064.69|1066.19|1064.69|1066.44|1064.69|1066.19|1064.69|8
1635503100000|2021-10-29 10:25:00|1065.94|1064.19|1066.19|1064.69|1066.19|1064.69|1065.94|1064.19|0
1635503400000|2021-10-29 10:30:00|1066.44|1064.94|1066.69|1065.19|1066.69|1065.19|1066.44|1064.69|8
1635503700000|2021-10-29 10:35:00|1067.19|1065.44|1067.69|1066.19|1067.69|1066.19|1067.19|1065.44|0
1635504000000|2021-10-29 10:40:00|1068.19|1066.44|1067.44|1066.44|1068.19|1066.44|1067.44|1066.44|0
1635504300000|2021-10-29 10:45:00|1067.69|1066.94|1067.69|1066.19|1067.94|1066.94|1066.94|1065.69|7
1635504600000|2021-10-29 10:50:00|1067.44|1065.94|1067.44|1065.94|1067.44|1066.19|1067.44|1065.94|0
1635504900000|2021-10-29 10:55:00|1067.19|1065.69|1068.69|1067.19|1068.69|1067.19|1067.19|1065.19|1
1635505200000|2021-10-29 11:00:00|1068.44|1066.69|1068.69|1067.19|1068.94|1067.69|1068.44|1066.69|1
1635505500000|2021-10-29 11:05:00|1068.94|1067.44|1068.94|1067.19|1068.94|1068.19|1068.94|1067.19|1
1635505800000|2021-10-29 11:10:00|1069.19|1067.69|1067.94|1066.19|1069.19|1067.69|1067.94|1066.19|1
1635506100000|2021-10-29 11:15:00|1067.69|1066.69|1067.94|1066.19|1067.94|1066.69|1067.69|1066.19|0
1635506400000|2021-10-29 11:20:00|1067.69|1066.69|1067.69|1066.69|1067.69|1066.69|1067.69|1066.69|0
1635506700000|2021-10-29 11:25:00|1067.44|1066.19|1067.19|1065.69|1067.44|1066.19|1067.19|1065.69|0
1635507000000|2021-10-29 11:30:00||1065.19||1065.44||1065.69||1065.19|0
1635507300000|2021-10-29 11:35:00||1065.69||1065.94||1065.94||1065.69|0
1635507600000|2021-10-29 11:40:00|1067.1|1065.85|1066.85|1065.35|1067.1|1065.85|1066.85|1065.35|0
1635507900000|2021-10-29 11:45:00|1066.6|1065.1|1065.85|1064.35|1066.6|1065.1|1065.85|1064.1|1
1635508200000|2021-10-29 11:50:00|1065.6||1065.6||1065.85||1065.6||3
1635508500000|2021-10-29 11:55:00|1065.35|1064.1|1064.6|1063.6|1065.35|1064.1|1064.6|1063.6|0
1635508800000|2021-10-29 12:00:00|1064.85||1065.1||1065.1||1064.85||1
1635509100000|2021-10-29 12:05:00|1065.6|1063.85|1065.6|1064.35|1066.1|1064.35|1065.6|1063.85|0
1635509400000|2021-10-29 12:10:00|1065.35|1064.1|1064.85|1063.6|1065.35|1064.1|1064.85|1063.6|1
1635509700000|2021-10-29 12:15:00|1064.6|1063.1|1064.35|1063.1|1064.6|1063.1|1064.35|1062.6|5
1635510000000|2021-10-29 12:20:00|1064.6|1063.35|1065.6|1063.85|1065.6|1063.85|1064.6|1063.35|1
1635510300000|2021-10-29 12:25:00|1066.1|1064.1|1066.1|1064.6|1066.1|1064.6|1066.1|1064.1|0
1635510600000|2021-10-29 12:30:00|1065.85||1065.85||1065.85||1065.35||7
1635510900000|2021-10-29 12:35:00|1065.6|1064.1|1065.6|1064.35|1065.85|1064.6|1065.6|1064.1|1
1635511200000|2021-10-29 12:40:00|1065.35|1064.1|1065.6|1064.1|1065.6|1064.1|1065.35|1064.1|1
1635511500000|2021-10-29 12:45:00|1065.1|1063.35|1065.1|1063.35|1065.6|1063.35|1065.1|1063.35|3
1635511800000|2021-10-29 12:50:00|1064.85|1063.1|1063.85|1063.1|1064.85|1063.1|1063.6|1062.6|1
1635512100000|2021-10-29 12:55:00|1064.1||1064.6||1064.6||1064.1||1
1635512400000|2021-10-29 13:00:00|1064.35|1062.6|1063.1|1061.6|1064.35|1062.6|1063.1|1061.6|12
1635512700000|2021-10-29 13:05:00|1062.85|1060.85|1062.1|1060.85|1062.85|1061.35|1061.85|1060.85|7
1635513000000|2021-10-29 13:10:00|1061.6|1060.6|1061.6|1060.1|1061.6|1060.6|1061.6|1060.1|1
1635513300000|2021-10-29 13:15:00|1061.1|1059.85|1061.6|1060.6|1062.1|1060.6|1061.1|1059.85|1
1635513600000|2021-10-29 13:20:00|1062.1|1060.85|1062.1|1061.1|1062.6|1061.1|1062.1|1060.85|8
1635513900000|2021-10-29 13:25:00|1062.35|1060.85|1062.1|1060.85|1062.6|1060.85|1062.1|1060.85|0
1635514200000|2021-10-29 13:30:00|1061.6|1060.6|1061.6|1060.35|1062.1|1060.6|1061.35|1060.35|7
1635514500000|2021-10-29 13:35:00|1062.1|1060.6|1062.6|1061.35|1063.35|1061.6|1062.1|1060.6|17
1635514800000|2021-10-29 13:40:00|1062.1|1061.1|1062.1|1060.85|1062.6|1061.1|1061.35|1060.6|5
1635515100000|2021-10-29 13:45:00|1061.6|1060.35|1061.1|1059.85|1061.6|1060.6|1061.1|1059.85|20
1635515400000|2021-10-29 13:50:00|1061.35|1060.1|1061.35|1060.1|1061.6|1060.1|1061.1|1060.1|1
1635515700000|2021-10-29 13:55:00|1061.1|1059.85|1059.85|1058.6|1061.1|1059.85|1059.85|1058.6|5
1635516000000|2021-10-29 14:00:00|1059.6|1057.85|1058.85|1057.85|1059.6|1058.6|1058.1|1057.35|11
1635516300000|2021-10-29 14:05:00|1059.1|1058.1|1059.6|1058.1|1059.6|1058.1|1058.85|1058.1|148
1635516600000|2021-10-29 14:10:00|1059.33|1057.83|1058.83|1056.83|1059.33|1057.83|1058.33|1056.58|4
1635516900000|2021-10-29 14:15:00|1058.58|1057.33|1058.08|1056.33|1058.83|1057.33|1057.58|1056.33|215
1635517200000|2021-10-29 14:20:00|1057.83|1055.08|1058.08|1055.08|1058.08|1055.08|1057.83|1055.08|0
1635517500000|2021-10-29 14:25:00|||||||||851
1635518100000|2021-10-29 14:35:00|||||||||52
1635520500000|2021-10-29 15:15:00|1062.74|1061.24|1063.09|1061.59|1063.23|1061.73|1062.32|1060.82|0
1635520800000|2021-10-29 15:20:00|1063.13|1061.63|1063.8|1062.3|1063.95|1062.45|1063.13|1061.63|0
1635521100000|2021-10-29 15:25:00|1063.88|1062.38|1063.36|1061.86|1063.9|1062.4|1062.94|1061.44|0
1635521400000|2021-10-29 15:30:00|1063.38|1061.88|1064.48|1062.98|1065.07|1063.57|1063.36|1061.86|0
1635521700000|2021-10-29 15:35:00|1064.57|1063.07|1063.47|1061.97|1064.58|1063.08|1063.27|1061.77|0
1635522000000|2021-10-29 15:40:00|1063.45|1061.95|1063.27|1061.77|1063.59|1062.09|1063.03|1061.53|0
1635522300000|2021-10-29 15:45:00|1063.25|1061.75|1063.53|1062.03|1063.74|1062.24|1063.11|1061.61|0
1635522600000|2021-10-29 15:50:00|1063.52|1062.02|1063.97|1062.47|1064.09|1062.59|1063.5|1062|0
1635522900000|2021-10-29 15:55:00|1063.98|1062.48|1064.11|1062.61|1064.39|1062.89|1063.97|1062.47|0
1635523200000|2021-10-29 16:00:00|1064.12|1062.62|1064.96|1063.46|1064.98|1063.48|1063.97|1062.47|0
1635523500000|2021-10-29 16:05:00|1064.98|1063.48|1065.2|1063.7|1065.32|1063.82|1064.88|1063.38|0
1635523800000|2021-10-29 16:10:00|1065.22|1063.72|1065.47|1063.97|1065.76|1064.26|1065.12|1063.62|0
1635524100000|2021-10-29 16:15:00|1065.49|1063.99|1065.71|1064.21|1065.71|1064.21|1065.46|1063.96|0
1635524400000|2021-10-29 16:20:00|1065.73|1064.23|1066.96|1065.46|1067.11|1065.61|1065.68|1064.18|0
1635524700000|2021-10-29 16:25:00|1066.94|1065.44|1067.13|1065.63|1067.13|1065.63|1066.74|1065.24|0
1635525000000|2021-10-29 16:30:00|1067.11|1065.61|1066.66|1065.16|1067.26|1065.76|1066.66|1065.16|0
1635525300000|2021-10-29 16:35:00|1066.67|1065.17|1066.71|1065.21|1066.81|1065.31|1066.49|1064.99|0
1635525600000|2021-10-29 16:40:00|1066.72|1065.22|1066.62|1065.12|1066.86|1065.36|1066.52|1065.02|0
1635525900000|2021-10-29 16:45:00|1066.66|1065.16|1066.27|1064.77|1066.66|1065.16|1066.25|1064.75|0
1635526200000|2021-10-29 16:50:00|1066.29|1064.79|1066.03|1064.53|1066.37|1064.87|1065.9|1064.4|0
1635526500000|2021-10-29 16:55:00|1066.04|1064.54|1065.93|1064.43|1066.33|1064.83|1065.79|1064.29|0
1635526800000|2021-10-29 17:00:00|1065.91|1064.41|1066.18|1064.68|1066.2|1064.7|1065.73|1064.23|0
1635527100000|2021-10-29 17:05:00|1066.17|1064.67|1065.98|1064.48|1066.18|1064.68|1065.85|1064.35|0
1635527400000|2021-10-29 17:10:00|1066|1064.5|1066.07|1064.57|1066.17|1064.67|1065.8|1064.3|0
1635527700000|2021-10-29 17:15:00|1066.11|1064.61|1066.44|1064.94|1066.44|1064.94|1066.04|1064.54|0
1635528000000|2021-10-29 17:20:00|1066.42|1064.92|1065.95|1064.45|1066.42|1064.92|1065.85|1064.35|0
1635528300000|2021-10-29 17:25:00|1065.97|1064.47|1065.93|1064.43|1066.09|1064.59|1065.83|1064.33|0
1635528600000|2021-10-29 17:30:00|1065.98|1064.48|1065.88|1064.38|1066.07|1064.57|1065.88|1064.38|0
1635528900000|2021-10-29 17:35:00|1065.9|1064.4|1065.97|1064.47|1066|1064.5|1065.65|1064.15|0
1635529200000|2021-10-29 17:40:00|1065.95|1064.45|1066.01|1064.51|1066.23|1064.73|1065.83|1064.33|0
1635529500000|2021-10-29 17:45:00|1066.1|1064.6|1065.57|1064.07|1066.12|1064.62|1065.47|1063.97|0
1635529800000|2021-10-29 17:50:00|1065.61|1064.11|1065.88|1064.38|1065.9|1064.4|1065.52|1064.02|0
1635530100000|2021-10-29 17:55:00|1065.86|1064.36|1066.28|1064.78|1066.28|1064.78|1065.86|1064.36|0
1635530400000|2021-10-29 18:00:00|1066.2|1064.7|1066.02|1064.52|1066.2|1064.7|1065.85|1064.35|0
1635530700000|2021-10-29 18:05:00|1066|1064.5|1066.12|1064.62|1066.13|1064.63|1065.96|1064.46|0
1635531000000|2021-10-29 18:10:00|1066.1|1064.6|1065.7|1064.2|1066.25|1064.75|1065.68|1064.18|0
1635531300000|2021-10-29 18:15:00|1065.71|1064.21|1065.35|1063.85|1065.8|1064.3|1065.25|1063.75|0
1635531600000|2021-10-29 18:20:00|1065.37|1063.87|1064.73|1063.23|1065.52|1064.02|1064.73|1063.23|0
1635531900000|2021-10-29 18:25:00|1064.74|1063.24|1064.42|1062.92|1064.85|1063.35|1064.36|1062.86|0
1635532200000|2021-10-29 18:30:00|1064.5|1063|1064.42|1062.92|1064.68|1063.18|1064.27|1062.77|0
1635532500000|2021-10-29 18:35:00|1064.44|1062.94|1064.61|1063.11|1064.85|1063.35|1064.44|1062.94|0
1635532800000|2021-10-29 18:40:00|1064.63|1063.13|1065.01|1063.51|1065.13|1063.63|1064.63|1063.13|0
1635533100000|2021-10-29 18:45:00|1065.03|1063.53|1065.09|1063.59|1065.21|1063.71|1064.82|1063.32|0
1635533400000|2021-10-29 18:50:00|1065.08|1063.58|1065.26|1063.76|1065.42|1063.92|1064.96|1063.46|0
1635533700000|2021-10-29 18:55:00|1065.24|1063.74|1065.14|1063.64|1065.5|1064|1064.99|1063.49|0
1635534000000|2021-10-29 19:00:00|1065.1|1063.6|1065.07|1063.57|1065.38|1063.88|1064.82|1063.32|0
1635534300000|2021-10-29 19:05:00|1065.09|1063.59|1065.24|1063.74|1065.4|1063.9|1065.04|1063.54|0
1635534600000|2021-10-29 19:10:00|1065.23|1063.73|1065.16|1063.66|1065.31|1063.81|1064.92|1063.42|0
1635534900000|2021-10-29 19:15:00|1065.18|1063.68|1064.94|1063.44|1065.26|1063.76|1064.56|1063.06|0
1635535200000|2021-10-29 19:20:00|1064.98|1063.48|1064.86|1063.36|1065.37|1063.87|1064.81|1063.31|0
1635535500000|2021-10-29 19:25:00|1064.95|1063.45|1065.19|1063.69|1065.3|1063.8|1064.78|1063.28|0
1635535800000|2021-10-29 19:30:00|1065.17|1063.67|1065.69|1064.19|1065.71|1064.21|1064.94|1063.44|0
1635536100000|2021-10-29 19:35:00|1065.68|1064.18|1065.97|1064.47|1066.34|1064.84|1065.68|1064.18|0
1635536400000|2021-10-29 19:40:00|1066.05|1064.55|1066.43|1064.93|1066.53|1065.03|1065.95|1064.45|0
1635536700000|2021-10-29 19:45:00|1066.39|1064.89|1066.53|1065.03|1066.88|1065.38|1066.35|1064.85|0
1635537000000|2021-10-29 19:50:00|1066.45|1064.95|1067.01|1065.51|1067.09|1065.59|1066.17|1064.67|0
1635537300000|2021-10-29 19:55:00|1066.99|1065.49|1067.06|1065.56|1067.74|1066.24|1066.65|1065.15|0
1635537600000|2021-10-29 20:00:00|1067.07|1065.57|1067.38|1065.88|1067.38|1065.88|1066.85|1065.35|0
1635537900000|2021-10-29 20:05:00|1067.37|1065.87|1067.28|1065.78|1067.38|1065.88|1066.99|1065.49|0
1635538200000|2021-10-29 20:10:00|1067.27|1065.77|1067.57|1066.07|1067.75|1066.25|1067.24|1065.74|0
1635538500000|2021-10-29 20:15:00|1067.58|1066.08|1067.75|1066.25|1067.86|1066.36|1067.53|1066.03|0
1635538800000|2021-10-29 20:20:00|1067.71|1066.21|1067.86|1066.36|1067.86|1066.36|1067.61|1066.11|0
1635539100000|2021-10-29 20:25:00|1067.84|1066.34|1067.9|1066.4|1067.9|1066.4|1067.75|1066.25|0
1635539400000|2021-10-29 20:30:00|1067.89|1066.39|1068.09|1066.59|1068.09|1066.59|1067.8|1066.3|0
1635539700000|2021-10-29 20:35:00|1068.08|1066.58|1067.67|1066.17|1068.09|1066.59|1067.67|1066.17|0
1635540000000|2021-10-29 20:40:00|1067.63|1066.13|1067.67|1066.17|1067.8|1066.3|1067.61|1066.11|0
1635540300000|2021-10-29 20:45:00|1067.68|1066.18|1067.71|1066.21|1067.86|1066.36|1067.61|1066.11|0
1635540600000|2021-10-29 20:50:00|1067.72|1066.22|1068.06|1066.56|1068.19|1066.69|1067.72|1066.22|0
1635540900000|2021-10-29 20:55:00|1068.04|1066.54|1068.05|1066.55|1068.11|1066.61|1067.71|1066.21|0
1635717600000|2021-10-31 22:00:00|1069.2|1067.7|1069.18|1067.68|1069.2|1067.7|1068.87|1067.37|0
1635717900000|2021-10-31 22:05:00|1069.19|1067.69|1069.25|1067.75|1069.45|1067.95|1069.12|1067.62|0
1635718200000|2021-10-31 22:10:00|1069.24|1067.74|1069.35|1067.85|1069.45|1067.95|1069.16|1067.66|0
1635718500000|2021-10-31 22:15:00|1069.36|1067.86|1069.16|1067.66|1069.43|1067.93|1069.06|1067.56|0
1635718800000|2021-10-31 22:20:00|1069.17|1067.67|1069.16|1067.66|1069.3|1067.8|1069.12|1067.62|0
1635719100000|2021-10-31 22:25:00|1069.15|1067.65|1070.07|1068.57|1070.07|1068.57|1069.12|1067.62|0
1635719400000|2021-10-31 22:30:00|1070.06|1068.56|1069.35|1067.85|1070.07|1068.57|1069.35|1067.85|0
1635719700000|2021-10-31 22:35:00|1069.36|1067.86|1069.3|1067.8|1069.49|1067.99|1069.3|1067.8|0
1635720000000|2021-10-31 22:40:00|1069.31|1067.81|1069.06|1067.56|1069.33|1067.83|1068.97|1067.47|0
1635720300000|2021-10-31 22:45:00|1069.05|1067.55|1069.25|1067.75|1069.25|1067.75|1068.97|1067.47|0
1635720600000|2021-10-31 22:50:00|1069.24|1067.74|1069.3|1067.8|1069.3|1067.8|1069.08|1067.58|0
1635720900000|2021-10-31 22:55:00|1069.31|1067.81|1068.97|1067.47|1069.35|1067.85|1068.97|1067.47|0
1635721200000|2021-10-31 23:00:00|1068.98|1067.48|1068.69|1067.19|1069.06|1067.56|1068.69|1067.19|0
1635721500000|2021-10-31 23:05:00|1068.68|1067.18|1068.63|1067.13|1068.73|1067.23|1068.63|1067.13|0
1635721800000|2021-10-31 23:10:00|1068.59|1067.09|1068.4|1066.9|1068.59|1067.09|1068.15|1066.65|0
1635722100000|2021-10-31 23:15:00|1068.39|1066.89|1068.87|1067.37|1068.91|1067.41|1068.35|1066.85|0
1635722400000|2021-10-31 23:20:00|1068.86|1067.36|1068.83|1067.33|1069.06|1067.56|1068.73|1067.23|0
1635722700000|2021-10-31 23:25:00|1068.84|1067.34|1069.3|1067.8|1069.3|1067.8|1068.83|1067.33|0
1635723000000|2021-10-31 23:30:00|1069.31|1067.81|1069.49|1067.99|1069.53|1068.03|1069.12|1067.62|0
1635723300000|2021-10-31 23:35:00|1069.47|1067.97|1069.39|1067.89|1069.68|1068.18|1069.35|1067.85|0
1635723600000|2021-10-31 23:40:00|1069.4|1067.9|1069.74|1068.24|1069.78|1068.28|1069.35|1067.85|0
1635723900000|2021-10-31 23:45:00|1069.76|1068.26|1069.62|1068.12|1069.88|1068.38|1069.48|1067.98|0
1635724200000|2021-10-31 23:50:00|1069.63|1068.13|1069.29|1067.79|1069.66|1068.16|1069.29|1067.79|0
1635724500000|2021-10-31 23:55:00|1069.3|1067.8|1069.43|1067.93|1069.52|1068.02|1069.3|1067.8|0
1635724800000|2021-11-01 00:00:00|1069.44|1067.94|1069.37|1067.87|1069.52|1068.02|1069.29|1067.79|0
1635725100000|2021-11-01 00:05:00|1069.38|1067.88|1069.58|1068.08|1069.62|1068.12|1069.29|1067.79|0
1635725400000|2021-11-01 00:10:00|1069.59|1068.09|1069.85|1068.35|1069.91|1068.41|1069.52|1068.02|0
1635725700000|2021-11-01 00:15:00|1069.86|1068.36|1070.64|1069.14|1070.78|1069.28|1069.86|1068.36|0
1635726000000|2021-11-01 00:20:00|1070.63|1069.13|1069.74|1068.24|1070.64|1069.14|1069.64|1068.14|0
1635726300000|2021-11-01 00:25:00|1069.75|1068.25|1070.23|1068.73|1070.33|1068.83|1069.75|1068.25|0
1635726600000|2021-11-01 00:30:00|1070.26|1068.76|1070.61|1069.11|1070.71|1069.21|1070.22|1068.72|0
1635726900000|2021-11-01 00:35:00|1070.6|1069.1|1070.6|1069.1|1070.71|1069.21|1070.51|1069.01|0
1635727200000|2021-11-01 00:40:00|1070.58|1069.08|1070.59|1069.09|1070.61|1069.11|1070.39|1068.89|0
1635727500000|2021-11-01 00:45:00|1070.62|1069.12|1070.49|1068.99|1070.69|1069.19|1070.48|1068.98|0
1635727800000|2021-11-01 00:50:00|1070.48|1068.98|1070.28|1068.78|1070.53|1069.03|1070.18|1068.68|0
1635728100000|2021-11-01 00:55:00|1070.38|1068.88|1070.69|1069.19|1070.69|1069.19|1070.22|1068.72|0
1635728400000|2021-11-01 01:00:00|1070.68|1069.18|1069.89|1068.39|1070.68|1069.18|1069.89|1068.39|0
1635728700000|2021-11-01 01:05:00|1069.9|1068.4|1069.94|1068.44|1070.05|1068.55|1069.8|1068.3|0
1635729000000|2021-11-01 01:10:00|1069.95|1068.45|1069.91|1068.41|1070.11|1068.61|1069.9|1068.4|0
1635729300000|2021-11-01 01:15:00|1069.92|1068.42|1068.95|1067.45|1070.02|1068.52|1068.8|1067.3|0
1635729600000|2021-11-01 01:20:00|1068.93|1067.43|1068.78|1067.28|1069|1067.5|1068.68|1067.18|0
1635729900000|2021-11-01 01:25:00|1068.75|1067.25|1068.89|1067.39|1068.89|1067.39|1068.69|1067.19|0
1635730200000|2021-11-01 01:30:00|1068.88|1067.38|1068.66|1067.16|1068.89|1067.39|1068.56|1067.06|0
1635730500000|2021-11-01 01:35:00|1068.65|1067.15|1068.76|1067.26|1068.77|1067.27|1068.44|1066.94|0
1635730800000|2021-11-01 01:40:00|1068.74|1067.24|1068.86|1067.36|1068.87|1067.37|1068.33|1066.83|0
1635731100000|2021-11-01 01:45:00|1068.87|1067.37|1068.68|1067.18|1069.18|1067.68|1068.58|1067.08|0
1635731400000|2021-11-01 01:50:00|1068.69|1067.19|1069.28|1067.78|1069.28|1067.78|1068.69|1067.19|0
1635731700000|2021-11-01 01:55:00|1069.25|1067.75|1068.89|1067.39|1069.3|1067.8|1068.89|1067.39|0
1635732000000|2021-11-01 02:00:00|1068.9|1067.4|1068.78|1067.28|1068.99|1067.49|1068.67|1067.17|0
1635732300000|2021-11-01 02:05:00|1068.79|1067.29|1068.93|1067.43|1068.99|1067.49|1068.48|1066.98|0
1635732600000|2021-11-01 02:10:00|1068.94|1067.44|1068.79|1067.29|1069.18|1067.68|1068.78|1067.28|0
1635732900000|2021-11-01 02:15:00|1068.78|1067.28|1068.57|1067.07|1069.08|1067.58|1068.57|1067.07|0
1635733200000|2021-11-01 02:20:00|1068.58|1067.08|1068.87|1067.37|1068.97|1067.47|1068.58|1067.08|0
1635733500000|2021-11-01 02:25:00|1068.86|1067.36|1069.02|1067.52|1069.28|1067.78|1068.86|1067.36|0
1635733800000|2021-11-01 02:30:00|1069.01|1067.51|1068.97|1067.47|1069.28|1067.78|1068.96|1067.46|0
1635734100000|2021-11-01 02:35:00|1069.01|1067.51|1068.65|1067.15|1069.07|1067.57|1068.64|1067.14|0
1635734400000|2021-11-01 02:40:00|1068.64|1067.14|1068.55|1067.05|1068.76|1067.26|1068.45|1066.95|0
1635734700000|2021-11-01 02:45:00|1068.56|1067.06|1068.57|1067.07|1068.65|1067.15|1068.44|1066.94|0
1635735000000|2021-11-01 02:50:00|1068.56|1067.06|1068.37|1066.87|1068.58|1067.08|1068.37|1066.87|0
1635735300000|2021-11-01 02:55:00|1068.38|1066.88|1068.79|1067.29|1068.79|1067.29|1068.37|1066.87|0
1635735600000|2021-11-01 03:00:00|1068.82|1067.32|1068.98|1067.48|1068.99|1067.49|1068.78|1067.28|0
1635735900000|2021-11-01 03:05:00|1068.99|1067.49|1068.87|1067.37|1069.18|1067.68|1068.87|1067.37|0
1635736200000|2021-11-01 03:10:00|1068.9|1067.4|1069.17|1067.67|1069.26|1067.76|1068.9|1067.4|0
1635736500000|2021-11-01 03:15:00|1069.16|1067.66|1068.97|1067.47|1069.16|1067.66|1068.87|1067.37|0
1635736800000|2021-11-01 03:20:00|1068.96|1067.46|1069.16|1067.66|1069.16|1067.66|1068.85|1067.35|0
1635737100000|2021-11-01 03:25:00|1069.15|1067.65|1069.16|1067.66|1069.16|1067.66|1069.06|1067.56|0
1635737400000|2021-11-01 03:30:00|1069.15|1067.65|1069.26|1067.76|1069.26|1067.76|1069|1067.5|0
1635737700000|2021-11-01 03:35:00|1069.25|1067.75|1069.09|1067.59|1069.36|1067.86|1069.05|1067.55|0
1635738000000|2021-11-01 03:40:00|1069.11|1067.61|1069.05|1067.55|1069.16|1067.66|1069.04|1067.54|0
1635738300000|2021-11-01 03:45:00|1069.06|1067.56|1069.15|1067.65|1069.15|1067.65|1069.06|1067.56|0
1635738600000|2021-11-01 03:50:00|1069.14|1067.64|1068.94|1067.44|1069.14|1067.64|1068.93|1067.43|0
1635738900000|2021-11-01 03:55:00|1068.93|1067.43|1068.83|1067.33|1068.94|1067.44|1068.77|1067.27|0
1635739200000|2021-11-01 04:00:00|1068.84|1067.34|1068.93|1067.43|1068.93|1067.43|1068.77|1067.27|0
1635739500000|2021-11-01 04:05:00|1068.94|1067.44|1069.04|1067.54|1069.04|1067.54|1068.93|1067.43|0
1635739800000|2021-11-01 04:10:00|1069.07|1067.57|1069.13|1067.63|1069.14|1067.64|1069.07|1067.57|0
1635740100000|2021-11-01 04:15:00|1068.52|1067.02|1068.52|1067.02|1068.52|1067.02|1068.52|1067.02|0
1635740400000|2021-11-01 04:20:00|1068.51|1067.01|1068.52|1067.02|1068.52|1067.02|1068.51|1067.01|0
1635740700000|2021-11-01 04:25:00|1068.51|1067.01|1068.62|1067.12|1068.62|1067.12|1068.5|1067|0
1635741000000|2021-11-01 04:30:00|1069.09|1067.59|1069.03|1067.53|1069.09|1067.59|1068.92|1067.42|0
1635741300000|2021-11-01 04:35:00|1069.01|1067.51|1068.83|1067.33|1069.04|1067.54|1068.82|1067.32|0
1635741600000|2021-11-01 04:40:00|1068.84|1067.34|1068.82|1067.32|1068.87|1067.37|1068.81|1067.31|0
1635741900000|2021-11-01 04:45:00|1068.81|1067.31|1068.73|1067.23|1068.83|1067.33|1068.72|1067.22|0
1635742200000|2021-11-01 04:50:00|1068.69|1067.19|1068.53|1067.03|1068.69|1067.19|1068.52|1067.02|0
1635742500000|2021-11-01 04:55:00|1068.54|1067.04|1068.64|1067.14|1068.64|1067.14|1068.54|1067.04|0
1635742800000|2021-11-01 05:00:00|1068.63|1067.13|1069.15|1067.65|1069.16|1067.66|1068.63|1067.13|0
1635743100000|2021-11-01 05:05:00|1069.16|1067.66|1068.74|1067.24|1069.25|1067.75|1068.74|1067.24|0
1635743400000|2021-11-01 05:10:00|1068.75|1067.25|1068.75|1067.25|1068.95|1067.45|1068.64|1067.14|0
1635743700000|2021-11-01 05:15:00|1068.78|1067.28|1068.75|1067.25|1069.05|1067.55|1068.64|1067.14|0
1635744000000|2021-11-01 05:20:00|1068.76|1067.26|1069.15|1067.65|1069.26|1067.76|1068.75|1067.25|0
1635744300000|2021-11-01 05:25:00|1069.1|1067.6|1069.14|1067.64|1069.24|1067.74|1069.04|1067.54|0
1635744600000|2021-11-01 05:30:00|1069.16|1067.66|1069.49|1067.99|1069.59|1068.09|1069.14|1067.64|0
1635744900000|2021-11-01 05:35:00|1069.48|1067.98|1069.62|1068.12|1069.68|1068.18|1069.48|1067.98|0
1635745200000|2021-11-01 05:40:00|1069.64|1068.14|1069.45|1067.95|1069.78|1068.28|1069.36|1067.86|0
1635745500000|2021-11-01 05:45:00|1069.35|1067.85|1068.64|1067.14|1069.35|1067.85|1068.53|1067.03|0
1635745800000|2021-11-01 05:50:00|1068.62|1067.12|1068.55|1067.05|1068.64|1067.14|1068.36|1066.86|0
1635746100000|2021-11-01 05:55:00|1068.56|1067.06|1068.37|1066.87|1068.56|1067.06|1068.26|1066.76|0
1635746400000|2021-11-01 06:00:00|1068.36|1066.86|1067.66|1066.16|1068.37|1066.87|1067.45|1065.95|0
1635746700000|2021-11-01 06:05:00|1067.76|1066.26|1067.57|1066.07|1067.76|1066.26|1067.26|1065.76|0
1635747000000|2021-11-01 06:10:00|1067.56|1066.06|1067.11|1065.61|1067.68|1066.18|1067.07|1065.57|0
1635747300000|2021-11-01 06:15:00|1067.13|1065.63|1067.22|1065.72|1067.22|1065.72|1066.83|1065.33|0
1635747600000|2021-11-01 06:20:00|1067.25|1065.75|1067.59|1066.09|1067.6|1066.1|1067.25|1065.75|0
1635747900000|2021-11-01 06:25:00|1067.62|1066.12|1067.88|1066.38|1067.89|1066.39|1067.62|1066.12|0
1635748200000|2021-11-01 06:30:00|1067.89|1066.39|1067.89|1066.39|1067.98|1066.48|1067.69|1066.19|0
1635748500000|2021-11-01 06:35:00|1067.93|1066.43|1067.69|1066.19|1068.02|1066.52|1067.49|1065.99|0
1635748800000|2021-11-01 06:40:00|1067.68|1066.18|1067.7|1066.2|1067.89|1066.39|1067.49|1065.99|0
1635749100000|2021-11-01 06:45:00|1067.69|1066.19|1067.79|1066.29|1067.79|1066.29|1067.44|1065.94|0
1635749400000|2021-11-01 06:50:00|1067.8|1066.3|1067.99|1066.49|1067.99|1066.49|1067.8|1066.3|0
1635749700000|2021-11-01 06:55:00|1067.96|1066.46|1067.8|1066.3|1068.04|1066.54|1067.7|1066.2|0
1635750000000|2021-11-01 07:00:00|1067.77|1066.27|1068.19|1066.69|1068.39|1066.89|1067.7|1066.2|0
1635750300000|2021-11-01 07:05:00|1068.21|1066.71|1068.53|1067.03|1068.73|1067.23|1068.2|1066.7|0
1635750600000|2021-11-01 07:10:00|1068.54|1067.04|1068.91|1067.41|1069.27|1067.77|1068.54|1067.04|0
1635750900000|2021-11-01 07:15:00|1068.93|1067.43|1069.16|1067.66|1069.21|1067.71|1068.87|1067.37|0
1635751200000|2021-11-01 07:20:00|1069.17|1067.67|1068.61|1067.11|1069.26|1067.76|1068.52|1067.02|0
1635751500000|2021-11-01 07:25:00|1068.62|1067.12|1068.36|1066.86|1068.71|1067.21|1068.13|1066.63|0
1635751800000|2021-11-01 07:30:00|1068.35|1066.85|1068.24|1066.74|1068.41|1066.91|1067.82|1066.32|0
1635752100000|2021-11-01 07:35:00|1068.23|1066.73|1068.7|1067.2|1068.7|1067.2|1068.2|1066.7|0
1635752400000|2021-11-01 07:40:00|1068.69|1067.19|1068.44|1066.94|1068.8|1067.3|1068.35|1066.85|0
1635752700000|2021-11-01 07:45:00|1068.46|1066.96|1068.6|1067.1|1068.61|1067.11|1068.2|1066.7|0
1635753000000|2021-11-01 07:50:00|1068.61|1067.11|1068.74|1067.24|1068.88|1067.38|1068.31|1066.81|0
1635753300000|2021-11-01 07:55:00|1068.54|1067.04|1067.55|1066.05|1068.54|1067.04|1067.3|1065.8|0
1635753600000|2021-11-01 08:00:00|1067.46|1065.96|1062.33|1057.83|1069.15|1067.65|1060.33|1057.33|51
1635753900000|2021-11-01 08:05:00|1060.83|1058.33|1065.33|1063.58|1065.33|1063.58|1060.08|1058.33|1
1635754200000|2021-11-01 08:10:00|1065.58|1063.33|1065.33|1062.83|1066.33|1064.83|1064.58|1062.33|15
1635754500000|2021-11-01 08:15:00|1065.58|1063.08|1064.08|1063.08|1065.83|1063.33|1064.08|1062.33|0
1635754800000|2021-11-01 08:20:00|1064.33|1063.33|1067.08|1065.08|1067.08|1065.33|1064.33|1063.08|4
1635755100000|2021-11-01 08:25:00|1066.83|1064.83|1066.58|1064.33|1067.08|1064.83|1064.83|1063.33|5
1635755400000|2021-11-01 08:30:00|1066.83|1064.08|1068.08|1065.83|1068.08|1065.83|1066.58|1064.08|7
1635755700000|2021-11-01 08:35:00|1067.83|1066.33|1069.08|1067.33|1069.08|1067.33|1066.58|1065.83|14
1635756000000|2021-11-01 08:40:00|1069.31|1067.56|1070.06|1068.56|1070.06|1069.06|1069.31|1067.56|6
1635756300000|2021-11-01 08:45:00|1069.81||1070.06||1070.56||1069.56||1
1635756600000|2021-11-01 08:50:00|1070.31|1069.06|1071.31|1070.06|1071.56|1070.56|1070.31|1069.06|98
1635756900000|2021-11-01 08:55:00|1071.56|1070.56|1071.56|1070.06|1071.81|1070.56|1071.06|1069.81|7
1635757200000|2021-11-01 09:00:00|1072.06|1070.56|1072.31|1071.06|1072.56|1071.06|1071.81|1070.56|1
1635757500000|2021-11-01 09:05:00|1072.06|1070.81|1072.06|1071.06|1073.06|1071.56|1071.81|1070.31|164
1635757800000|2021-11-01 09:10:00|1072.31|1071.31|1072.06|1070.56|1072.56|1071.31|1072.06|1070.56|6
1635758100000|2021-11-01 09:15:00|1072.56|1071.06|1072.81|1071.06|1072.81|1071.56|1071.81|1070.56|10
1635758400000|2021-11-01 09:20:00|1072.56|1071.56|1072.81|1071.56|1073.06|1072.31|1072.56|1071.31|8
1635758700000|2021-11-01 09:25:00|1072.56|1071.06|1072.06|1071.06|1072.56|1071.31|1071.81|1070.06|7
1635759000000|2021-11-01 09:30:00|1072.31|1071.31|1072.31|1071.06|1072.81|1071.81|1072.31|1071.06|9
1635759300000|2021-11-01 09:35:00|1072.06||1072.06||1072.56||1071.81||16
1635759600000|2021-11-01 09:40:00|1072.56|1071.31|1073.31|1072.06|1073.31|1072.06|1072.06|1071.06|15
1635759900000|2021-11-01 09:45:00|1073.06|1071.81|1072.81|1071.31|1073.31|1072.06|1071.81|1071.06|53
1635760200000|2021-11-01 09:50:00|1073.31|1071.56|1072.81|1071.31|1073.31|1071.56|1072.81|1071.31|0
1635760500000|2021-11-01 09:55:00|1073.06|1071.56|1071.31|1069.56|1073.06|1071.56|1071.31|1069.56|9
1635760800000|2021-11-01 10:00:00|1071.06|1070.06|1071.31|1069.81|1071.81|1070.31|1070.81|1069.56|4
1635761100000|2021-11-01 10:05:00|1071.06|1070.06|1071.81|1070.31|1072.31|1071.06|1071.06|1070.06|9
1635761400000|2021-11-01 10:10:00|1072.06|1070.06|1072.06|1070.56|1072.06|1070.56|1071.81|1070.06|0
1635761700000|2021-11-01 10:15:00|1071.81|1070.06|1071.81|1070.56|1072.06|1070.56|1071.81|1070.06|4
1635762000000|2021-11-01 10:20:00|1071.56|1071.06|1072.81|1071.56|1072.81|1071.56|1071.56|1070.81|2
1635762300000|2021-11-01 10:25:00|1073.31|1072.06|1073.06|1071.56|1073.31|1072.31|1073.06|1071.56|4
1635762600000|2021-11-01 10:30:00|1072.81|1071.31|1072.56|1071.06|1072.81|1071.56|1072.56|1070.56|1
1635762900000|2021-11-01 10:35:00|1072.31|1070.81|1072.81|1071.06|1072.81|1071.06|1071.56|1070.81|5
1635763200000|2021-11-01 10:40:00|1072.31|1071.31|1072.31|1071.06|1073.06|1071.56|1072.06|1071.06|1
1635763500000|2021-11-01 10:45:00|1072.06|1071.31|1072.56|1070.81|1072.81|1071.31|1072.06|1070.56|1
1635763800000|2021-11-01 10:50:00|1072.31|1071.06|1072.06|1070.56|1072.31|1071.06|1070.81|1070.06|23
1635764100000|2021-11-01 10:55:00|1071.81|1070.06|1072.06|1070.56|1072.06|1070.56|1071.81|1070.06|5
1635764400000|2021-11-01 11:00:00|1071.81|1071.06|1071.81|1070.56|1071.81|1071.06|1071.81|1070.56|0
1635764700000|2021-11-01 11:05:00|1071.56|1070.81|1071.81|1070.06|1071.81|1070.81|1071.56|1070.06|3
1635765000000|2021-11-01 11:10:00|1071.56|1070.31|1071.81|1070.06|1071.81|1070.31|1071.56|1069.81|5
1635765300000|2021-11-01 11:15:00|1071.56|1069.81|1071.31|1069.56|1071.56|1069.81|1071.31|1069.56|0
1635765600000|2021-11-01 11:20:00|1071.56|1069.81|1071.31|1070.06|1071.56|1070.06|1071.31|1069.81|1
1635765900000|2021-11-01 11:25:00|1071.06|1069.06|1071.06|1069.56|1071.06|1069.56|1071.06|1069.06|4
1635766200000|2021-11-01 11:30:00|1071.31|1069.31|1071.31|1069.81|1071.31|1069.81|1071.31|1069.31|0
1635766500000|2021-11-01 11:35:00|1071.56|1070.06|1071.56|1070.06|1071.56|1070.06|1071.56|1070.06|8
1635766800000|2021-11-01 11:40:00|1071.81|1069.81|1071.06|1069.81|1071.81|1070.06|1071.06|1069.81|9
1635767100000|2021-11-01 11:45:00|1070.81|1069.56|1071.31|1070.06|1071.31|1070.06|1070.81|1069.56|1
1635767400000|2021-11-01 11:50:00|1071.81|1069.81|1071.81|1070.06|1071.81|1070.06|1071.81|1069.81|0
1635767700000|2021-11-01 11:55:00||1070.31||1070.06||1070.31||1070.06|4
1635768000000|2021-11-01 12:00:00|1072.56|1070.31|1072.81|1071.31|1072.81|1071.56|1072.31|1070.06|0
1635768300000|2021-11-01 12:05:00|1072.56|1071.06|1072.31|1070.31|1072.56|1071.31|1072.31|1070.31|0
1635768600000|2021-11-01 12:10:00|1072.06|1070.56|1072.06|1070.06|1072.06|1070.81|1072.06|1070.06|1
1635768900000|2021-11-01 12:15:00|1071.81|1069.81|1072.06|1070.56|1072.06|1070.81|1071.81|1069.56|10
1635769200000|2021-11-01 12:20:00|1072.31|1070.31|1072.81|1071.06|1072.81|1071.06|1072.31|1070.31|0
1635769500000|2021-11-01 12:25:00|1072.56|1071.31|1072.56|1071.06|1072.56|1071.31|1072.06|1070.56|3
1635769800000|2021-11-01 12:30:00||1070.81||1071.06||1071.06||1070.56|1
1635770100000|2021-11-01 12:35:00|1073.31|1070.81|1073.31|1071.56|1073.31|1071.56|1073.31|1070.81|2
1635770400000|2021-11-01 12:40:00|1073.52|1071.77|1073.52|1072.02|1073.52|1072.02|1073.52|1071.77|4
1635770700000|2021-11-01 12:45:00|1073.27|1072.27|1073.52|1072.27|1073.52|1072.27|1073.02|1072.02|6
1635771000000|2021-11-01 12:50:00|1073.27|1072.02|1073.02|1071.27|1073.27|1072.27|1073.02|1071.02|18
1635771300000|2021-11-01 12:55:00|1073.27|1071.52|1073.27|1071.77|1073.27|1071.77|1073.27|1071.52|1
1635771600000|2021-11-01 13:00:00|1073.02|1071.52|1073.52|1071.77|1073.52|1072.27|1073.02|1071.52|8
1635771900000|2021-11-01 13:05:00|1073.27|1072.02|1072.77|1071.02|1073.27|1072.02|1072.77|1071.02|3
1635772200000|2021-11-01 13:10:00||1071.27||1071.27||1071.27||1071.27|0
1635772500000|2021-11-01 13:15:00||1071.02||1071.02||1071.02||1071.02|0
1635772800000|2021-11-01 13:20:00|1072.52|1070.77|1072.27|1071.02|1072.52|1071.02|1071.52|1070.77|3
1635773100000|2021-11-01 13:25:00|1072.02|1070.77|1072.02|1070.77|1072.02|1070.77|1071.52|1070.52|3
1635773400000|2021-11-01 13:30:00|1071.77|1070.52|1072.27|1070.77|1072.27|1070.77|1071.77|1070.02|0
1635773700000|2021-11-01 13:35:00|1072.52|1071.02|1073.02|1072.02|1073.02|1072.02|1072.52|1070.77|2
1635774000000|2021-11-01 13:40:00|1072.77|1072.27|1072.27|1071.52|1072.77|1072.27|1072.27|1071.27|3
1635774300000|2021-11-01 13:45:00|1072.52|1071.77|1072.77|1071.27|1073.02|1072.02|1072.52|1071.27|8
1635774600000|2021-11-01 13:50:00||1071.52||1071.27||1071.77||1071.27|0
1635774900000|2021-11-01 13:55:00|1072.52|1071.02|1071.52|1070.77|1072.52|1071.27|1071.52|1070.52|12
1635775200000|2021-11-01 14:00:00|1071.77|1070.52|1070.27|1069.27|1071.77|1070.77|1069.77|1069.02|14
1635775500000|2021-11-01 14:05:00|1070.02|1069.52|1071.77|1070.52|1071.77|1070.52|1070.02|1069.52|14
1635775800000|2021-11-01 14:10:00|1071.52||1071.77||1071.77||1071.27||2
1635776100000|2021-11-01 14:15:00|1071.52|1070.27|1071.02|1070.27|1071.52|1070.52|1071.02|1070.27|17
1635776400000|2021-11-01 14:20:00|1071.27|1070.52|1071.27|1070.52|1071.52|1070.77|1071.02|1070.27|23
1635776700000|2021-11-01 14:25:00|1071.52|1070.77|1072.27|1071.52|1072.77|1071.52|1071.02|1070.27|28
1635777000000|2021-11-01 14:30:00|1072.52|1071.27|1072.77|1071.52|1073.27|1071.77|1072.52|1071.27|3
1635777300000|2021-11-01 14:35:00|1072.27|1071.27|1071.52|1070.52|1072.27|1071.27|1071.52|1070.52|4
1635777600000|2021-11-01 14:40:00|1071.27|1070.27|1070.77|1070.02|1071.27|1070.52|1070.77|1070.02|7
1635777900000|2021-11-01 14:45:00|1071.02|1070.27|1071.27|1070.27|1071.27|1070.27|1070.77|1070.02|24
1635778200000|2021-11-01 14:50:00|1071.77|1070.02|1072.77|1071.27|1072.77|1071.27|1071.77|1070.02|0
1635778500000|2021-11-01 14:55:00||1071.52||1071.77||1072.02||1071.27|0
1635778800000|2021-11-01 15:00:00|1072.02|1072.02|1072.77|1071.02|1072.77|1072.02|1072.02|1070.77|53
1635779100000|2021-11-01 15:05:00|1073.27|1070.77|1073.77|1072.27|1073.77|1072.27|1073.27|1070.77|0
1635779400000|2021-11-01 15:10:00|1074.05|1072.55|1074.05|1072.55|1074.05|1072.8|1074.05|1072.3|3
1635779700000|2021-11-01 15:15:00|1073.55|1072.3|1074.47|1072.97|1074.47|1072.97|1073.55|1071.55|74
1635780000000|2021-11-01 15:20:00|1074.46|1072.96|1074.89|1073.39|1075.13|1073.63|1074.37|1072.87|0
1635780300000|2021-11-01 15:25:00|1074.8|1073.3|1074.57|1073.07|1074.91|1073.41|1074.43|1072.93|381
1635780600000|2021-11-01 15:30:00|1074.58|1073.08|1074.99|1073.49|1075.09|1073.59|1074.58|1073.08|0
1635780900000|2021-11-01 15:35:00|1074.98|1073.48|1074.35|1072.85|1075.01|1073.51|1074.25|1072.75|0
1635781200000|2021-11-01 15:40:00|1074.33|1072.83|1074.56|1073.06|1074.56|1073.06|1074.09|1072.59|72
1635781500000|2021-11-01 15:45:00|1074.47|1072.97|1074.6|1073.1|1074.66|1073.16|1074.2|1072.7|0
1635781800000|2021-11-01 15:50:00|1074.62|1073.12|1074.5|1073|1074.77|1073.27|1074.38|1072.88|0
1635782100000|2021-11-01 15:55:00|1074.48|1072.98|1075.05|1073.55|1075.23|1073.73|1074.4|1072.9|0
1635782400000|2021-11-01 16:00:00|1075.06|1073.56|1075.38|1073.88|1075.4|1073.9|1074.82|1073.32|0
1635782700000|2021-11-01 16:05:00|1075.36|1073.86|1075.32|1073.82|1075.62|1074.12|1075.2|1073.7|0
1635783000000|2021-11-01 16:10:00|1075.3|1073.8|1075.15|1073.65|1075.66|1074.16|1075.08|1073.58|0
1635783300000|2021-11-01 16:15:00|1075.14|1073.64|1074.79|1073.29|1075.16|1073.66|1074.63|1073.13|0
1635783600000|2021-11-01 16:20:00|1074.87|1073.37|1075.17|1073.67|1075.39|1073.89|1074.77|1073.27|0
1635783900000|2021-11-01 16:25:00|1075.16|1073.66|1075.24|1073.74|1075.33|1073.83|1074.72|1073.22|0
1635784200000|2021-11-01 16:30:00|1075.16|1073.66|1074.72|1073.22|1075.41|1073.91|1074.64|1073.14|0
1635784500000|2021-11-01 16:35:00|1074.64|1073.14|1075.27|1073.77|1075.28|1073.78|1074.52|1073.02|0
1635784800000|2021-11-01 16:40:00|1075.25|1073.75|1075.47|1073.97|1075.54|1074.04|1075.2|1073.7|0
1635785100000|2021-11-01 16:45:00|1075.45|1073.95|1075.5|1074|1075.6|1074.1|1075.35|1073.85|0
1635785400000|2021-11-01 16:50:00|1075.51|1074.01|1075.6|1074.1|1075.62|1074.12|1075.49|1073.99|0
1635785700000|2021-11-01 16:55:00|1075.62|1074.12|1075.62|1074.12|1075.71|1074.21|1075.5|1074|0
1635786000000|2021-11-01 17:00:00|1075.64|1074.14|1075.52|1074.02|1075.74|1074.24|1075.52|1074.02|0
1635786300000|2021-11-01 17:05:00|1075.56|1074.06|1075.33|1073.83|1075.64|1074.14|1075.33|1073.83|0
1635786600000|2021-11-01 17:10:00|1075.35|1073.85|1075.43|1073.93|1075.45|1073.95|1075.13|1073.63|0
1635786900000|2021-11-01 17:15:00|1075.45|1073.95|1075.3|1073.8|1075.69|1074.19|1075.28|1073.78|0
1635787200000|2021-11-01 17:20:00|1075.28|1073.78|1074.63|1073.13|1075.3|1073.8|1074.49|1072.99|0
1635787500000|2021-11-01 17:25:00|1074.67|1073.17|1074.61|1073.11|1074.92|1073.42|1074.42|1072.92|0
1635787800000|2021-11-01 17:30:00|1074.59|1073.09|1074.56|1073.06|1074.68|1073.18|1074.3|1072.8|0
1635788100000|2021-11-01 17:35:00|1074.54|1073.04|1074.81|1073.31|1074.93|1073.43|1074.54|1073.04|0
1635788400000|2021-11-01 17:40:00|1074.83|1073.33|1074.06|1072.56|1074.83|1073.33|1074|1072.5|0
1635788700000|2021-11-01 17:45:00|1074.04|1072.54|1074.13|1072.63|1074.35|1072.85|1073.94|1072.44|0
1635789000000|2021-11-01 17:50:00|1074.11|1072.61|1073.87|1072.37|1074.15|1072.65|1073.87|1072.37|0
1635789300000|2021-11-01 17:55:00|1073.89|1072.39|1074.15|1072.65|1074.28|1072.78|1073.87|1072.37|0
1635789600000|2021-11-01 18:00:00|1074.13|1072.63|1073.87|1072.37|1074.3|1072.8|1073.75|1072.25|0
1635789900000|2021-11-01 18:05:00|1073.91|1072.41|1073.78|1072.28|1074.08|1072.58|1073.44|1071.94|0
1635790200000|2021-11-01 18:10:00|1073.76|1072.26|1073.23|1071.73|1073.91|1072.41|1073.2|1071.7|0
1635790500000|2021-11-01 18:15:00|1073.21|1071.71|1072.91|1071.41|1073.35|1071.85|1072.62|1071.12|0
1635790800000|2021-11-01 18:20:00|1072.89|1071.39|1073.49|1071.99|1073.59|1072.09|1072.87|1071.37|0
1635791100000|2021-11-01 18:25:00|1073.47|1071.97|1073.25|1071.75|1073.51|1072.01|1073.13|1071.63|0
1635791400000|2021-11-01 18:30:00|1073.24|1071.74|1073.77|1072.27|1073.78|1072.28|1073.24|1071.74|0
1635791700000|2021-11-01 18:35:00|1073.75|1072.25|1073.41|1071.91|1073.75|1072.25|1073.41|1071.91|0
1635792000000|2021-11-01 18:40:00|1073.43|1071.93|1073.85|1072.35|1073.85|1072.35|1073.41|1071.91|0
1635792300000|2021-11-01 18:45:00|1073.84|1072.34|1074.09|1072.59|1074.11|1072.61|1073.84|1072.34|0
1635792600000|2021-11-01 18:50:00|1074.11|1072.61|1073.82|1072.32|1074.19|1072.69|1073.8|1072.3|0
1635792900000|2021-11-01 18:55:00|1073.84|1072.34|1073.99|1072.49|1074.23|1072.73|1073.82|1072.32|0
1635793200000|2021-11-01 19:00:00|1073.97|1072.47|1074.14|1072.64|1074.14|1072.64|1073.73|1072.23|0
1635793500000|2021-11-01 19:05:00|1074.23|1072.73|1074.18|1072.68|1074.25|1072.75|1074.06|1072.56|0
1635793800000|2021-11-01 19:10:00|1074.19|1072.69|1074.33|1072.83|1074.35|1072.85|1074.19|1072.69|0
1635794100000|2021-11-01 19:15:00|1074.31|1072.81|1074.18|1072.68|1074.33|1072.83|1074.16|1072.66|0
1635794400000|2021-11-01 19:20:00|1074.19|1072.69|1074.62|1073.12|1074.62|1073.12|1073.73|1072.23|0
1635794700000|2021-11-01 19:25:00|1074.6|1073.1|1074.36|1072.86|1074.64|1073.14|1074.35|1072.85|0
1635795000000|2021-11-01 19:30:00|1074.38|1072.88|1074.89|1073.39|1074.91|1073.41|1074.38|1072.88|0
1635795300000|2021-11-01 19:35:00|1074.87|1073.37|1074.65|1073.15|1074.93|1073.43|1074.57|1073.07|0
1635795600000|2021-11-01 19:40:00|1074.67|1073.17|1074.83|1073.33|1074.93|1073.43|1074.38|1072.88|0
1635795900000|2021-11-01 19:45:00|1074.91|1073.41|1075.01|1073.51|1075.06|1073.56|1074.79|1073.29|0
1635796200000|2021-11-01 19:50:00|1075.03|1073.53|1075.09|1073.59|1075.41|1073.91|1074.94|1073.44|0
1635796500000|2021-11-01 19:55:00|1075.11|1073.61|1076.05|1074.55|1076.28|1074.78|1074.95|1073.45|0
1635796800000|2021-11-01 20:00:00|1076.01|1074.51|1075.44|1073.94|1076.03|1074.53|1075.4|1073.9|0
1635797100000|2021-11-01 20:05:00|1075.45|1073.95|1075.27|1073.77|1075.56|1074.06|1075.24|1073.74|0
1635797400000|2021-11-01 20:10:00|1075.22|1073.72|1075.42|1073.92|1075.59|1074.09|1075.15|1073.65|0
1635797700000|2021-11-01 20:15:00|1075.34|1073.84|1075.17|1073.67|1075.34|1073.84|1075.13|1073.63|0
1635798000000|2021-11-01 20:20:00|1075.19|1073.69|1075.3|1073.8|1075.32|1073.82|1075.19|1073.69|0
1635798300000|2021-11-01 20:25:00|1075.32|1073.82|1075.32|1073.82|1075.42|1073.92|1075.32|1073.82|0
1635798600000|2021-11-01 20:30:00|1075.24|1073.74|1075.44|1073.94|1075.44|1073.94|1075.24|1073.74|0
1635798900000|2021-11-01 20:35:00|1075.42|1073.92|1075.41|1073.91|1075.42|1073.92|1075.34|1073.84|0
1635799200000|2021-11-01 20:40:00|1075.32|1073.82|1075.41|1073.91|1075.41|1073.91|1075.32|1073.82|0
1635799500000|2021-11-01 20:45:00|1075.42|1073.92|1075.52|1074.02|1075.52|1074.02|1075.32|1073.82|0
1635799800000|2021-11-01 20:50:00|1075.48|1073.98|1075.24|1073.74|1075.54|1074.04|1075.24|1073.74|0
1635800100000|2021-11-01 20:55:00|1075.28|1073.78|1075.61|1074.11|1075.69|1074.19|1075.24|1073.74|0
1635800400000|2021-11-01 21:00:00|1075.55|1074.05|1075.55|1074.05|1075.59|1074.09|1075.52|1074.02|0
1635800700000|2021-11-01 21:05:00|1075.52|1074.02|1075.52|1074.02|1075.54|1074.04|1075.5|1074|0
1635801000000|2021-11-01 21:10:00|1075.5|1074|1075.45|1073.95|1075.5|1074|1075.44|1073.94|0
1635801300000|2021-11-01 21:15:00|1075.47|1073.97|1075.49|1073.99|1075.5|1074|1075.44|1073.94|0
1635801600000|2021-11-01 21:20:00|1075.5|1074|1075.5|1074|1075.52|1074.02|1075.5|1074|0
1635801900000|2021-11-01 21:25:00|1075.44|1073.94|1075.49|1073.99|1075.49|1073.99|1075.44|1073.94|0
1635802200000|2021-11-01 21:30:00|1075.47|1073.97|1075.47|1073.97|1075.49|1073.99|1075.47|1073.97|0
1635802500000|2021-11-01 21:35:00|1075.49|1073.99|1075.47|1073.97|1075.49|1073.99|1075.47|1073.97|0
1635802800000|2021-11-01 21:40:00|1075.49|1073.99|1075.49|1073.99|1075.49|1073.99|1075.47|1073.97|0
1635803100000|2021-11-01 21:45:00|1075.5|1074|1075.5|1074|1075.5|1074|1075.5|1074|0
1635803400000|2021-11-01 21:50:00|1075.49|1073.99|1075.52|1074.02|1075.52|1074.02|1075.49|1073.99|0
1635803700000|2021-11-01 21:55:00|1075.54|1074.04|1075.5|1074|1075.55|1074.05|1075.5|1074|0
1635804000000|2021-11-01 22:00:00|1075.51|1074.01|1075.34|1073.84|1075.69|1074.19|1075.28|1073.78|0
1635804300000|2021-11-01 22:05:00|1075.33|1073.83|1075.23|1073.73|1075.34|1073.84|1075.19|1073.69|0
1635804600000|2021-11-01 22:10:00|1075.24|1073.74|1075.23|1073.73|1075.34|1073.84|1075.23|1073.73|0
1635804900000|2021-11-01 22:15:00|1075.19|1073.69|1075.05|1073.55|1075.19|1073.69|1075.05|1073.55|0
1635805200000|2021-11-01 22:20:00|1075.06|1073.56|1075.34|1073.84|1075.38|1073.88|1075.05|1073.55|0
1635805500000|2021-11-01 22:25:00|1075.36|1073.86|1075.57|1074.07|1075.57|1074.07|1075.34|1073.84|0
1635805800000|2021-11-01 22:30:00|1075.58|1074.08|1075.57|1074.07|1075.77|1074.27|1075.57|1074.07|0
1635806100000|2021-11-01 22:35:00|1075.58|1074.08|1075.81|1074.31|1075.81|1074.31|1075.57|1074.07|0
1635806400000|2021-11-01 22:40:00|1075.82|1074.32|1076.06|1074.56|1076.06|1074.56|1075.82|1074.32|0
1635806700000|2021-11-01 22:45:00|1076.05|1074.55|1075.81|1074.31|1076.06|1074.56|1075.81|1074.31|0
1635807000000|2021-11-01 22:50:00|1075.79|1074.29|1075.86|1074.36|1075.86|1074.36|1075.77|1074.27|0
1635807300000|2021-11-01 22:55:00|1075.87|1074.37|1075.94|1074.44|1076.06|1074.56|1075.86|1074.36|0
1635807600000|2021-11-01 23:00:00|1075.93|1074.43|1075.63|1074.13|1075.94|1074.44|1075.52|1074.02|0
1635807900000|2021-11-01 23:05:00|1075.62|1074.12|1075.48|1073.98|1075.63|1074.13|1075.21|1073.71|0
1635808200000|2021-11-01 23:10:00|1075.49|1073.99|1075.23|1073.73|1075.57|1074.07|1075.13|1073.63|0
1635808500000|2021-11-01 23:15:00|1075.24|1073.74|1075.48|1073.98|1075.52|1074.02|1075.23|1073.73|0
1635808800000|2021-11-01 23:20:00|1075.49|1073.99|1075.48|1073.98|1075.63|1074.13|1075.48|1073.98|0
1635809100000|2021-11-01 23:25:00|1075.49|1073.99|1075.67|1074.17|1075.77|1074.27|1075.49|1073.99|0
1635809400000|2021-11-01 23:30:00|1075.66|1074.16|1075.28|1073.78|1075.66|1074.16|1075.23|1073.73|0
1635809700000|2021-11-01 23:35:00|1075.29|1073.79|1075.28|1073.78|1075.38|1073.88|1075.19|1073.69|0
1635810000000|2021-11-01 23:40:00|1075.27|1073.77|1075.34|1073.84|1075.38|1073.88|1075.19|1073.69|0
1635810300000|2021-11-01 23:45:00|1075.36|1073.86|1075.34|1073.84|1075.42|1073.92|1075.34|1073.84|0
1635810600000|2021-11-01 23:50:00|1075.35|1073.85|1075.28|1073.78|1075.38|1073.88|1075.23|1073.73|0
1635810900000|2021-11-01 23:55:00|1075.29|1073.79|1075.09|1073.59|1075.38|1073.88|1075.09|1073.59|0
1635811200000|2021-11-02 00:00:00|1075.1|1073.6|1075.13|1073.63|1075.34|1073.84|1074.9|1073.4|0
1635811500000|2021-11-02 00:05:00|1075.14|1073.64|1075.09|1073.59|1075.34|1073.84|1075.09|1073.59|0
1635811800000|2021-11-02 00:10:00|1075.08|1073.58|1075|1073.5|1075.09|1073.59|1074.86|1073.36|0
1635812100000|2021-11-02 00:15:00|1075.01|1073.51|1074.54|1073.04|1075.13|1073.63|1074.49|1072.99|0
1635812400000|2021-11-02 00:20:00|1074.59|1073.09|1074.82|1073.32|1074.94|1073.44|1074.59|1073.09|0
1635812700000|2021-11-02 00:25:00|1074.83|1073.33|1074.81|1073.31|1074.93|1073.43|1074.71|1073.21|0
1635813000000|2021-11-02 00:30:00|1074.82|1073.32|1075|1073.5|1075.02|1073.52|1074.82|1073.32|0
1635813300000|2021-11-02 00:35:00|1075.01|1073.51|1075.11|1073.61|1075.11|1073.61|1075|1073.5|0
1635813600000|2021-11-02 00:40:00|1075.07|1073.57|1075|1073.5|1075.07|1073.57|1075|1073.5|0
1635813900000|2021-11-02 00:45:00|1074.96|1073.46|1074.92|1073.42|1075.02|1073.52|1074.76|1073.26|0
1635814200000|2021-11-02 00:50:00|1074.94|1073.44|1074.82|1073.32|1075.23|1073.73|1074.82|1073.32|0
1635814500000|2021-11-02 00:55:00|1074.83|1073.33|1074.94|1073.44|1074.95|1073.45|1074.73|1073.23|0
1635814800000|2021-11-02 01:00:00|1074.96|1073.46|1075.42|1073.92|1075.59|1074.09|1074.93|1073.43|0
1635815100000|2021-11-02 01:05:00|1075.43|1073.93|1075.75|1074.25|1075.84|1074.34|1075.43|1073.93|0
1635815400000|2021-11-02 01:10:00|1075.79|1074.29|1075.44|1073.94|1075.94|1074.44|1075.44|1073.94|0
1635815700000|2021-11-02 01:15:00|1075.39|1073.89|1075.13|1073.63|1075.49|1073.99|1075.13|1073.63|0
1635816000000|2021-11-02 01:20:00|1075.14|1073.64|1074.93|1073.43|1075.34|1073.84|1074.92|1073.42|0
1635816300000|2021-11-02 01:25:00|1074.92|1073.42|1075.02|1073.52|1075.02|1073.52|1074.91|1073.41|0
1635816600000|2021-11-02 01:30:00|1075.06|1073.56|1074.49|1072.99|1075.22|1073.72|1074.36|1072.86|0
1635816900000|2021-11-02 01:35:00|1074.51|1073.01|1074.55|1073.05|1074.65|1073.15|1074.28|1072.78|0
1635817200000|2021-11-02 01:40:00|1074.54|1073.04|1074.73|1073.23|1074.74|1073.24|1074.34|1072.84|0
1635817500000|2021-11-02 01:45:00|1074.74|1073.24|1074.47|1072.97|1074.83|1073.33|1074.41|1072.91|0
1635817800000|2021-11-02 01:50:00|1074.48|1072.98|1074.63|1073.13|1074.73|1073.23|1074.32|1072.82|0
1635818100000|2021-11-02 01:55:00|1074.62|1073.12|1074.43|1072.93|1074.63|1073.13|1074.37|1072.87|0
1635818400000|2021-11-02 02:00:00|1074.47|1072.97|1074.68|1073.18|1074.75|1073.25|1074.43|1072.93|0
1635818700000|2021-11-02 02:05:00|1074.7|1073.2|1074.16|1072.66|1074.75|1073.25|1074.12|1072.62|0
1635819000000|2021-11-02 02:10:00|1074.17|1072.67|1074.33|1072.83|1074.34|1072.84|1074.16|1072.66|0
1635819300000|2021-11-02 02:15:00|1074.32|1072.82|1074.21|1072.71|1074.34|1072.84|1074.12|1072.62|0
1635819600000|2021-11-02 02:20:00|1074.15|1072.65|1074.12|1072.62|1074.31|1072.81|1074.01|1072.51|0
1635819900000|2021-11-02 02:25:00|1074.15|1072.65|1074.03|1072.53|1074.23|1072.73|1074.02|1072.52|0
1635820200000|2021-11-02 02:30:00|1074.02|1072.52|1073.16|1071.66|1074.02|1072.52|1073.15|1071.65|0
1635820500000|2021-11-02 02:35:00|1073.11|1071.61|1073.18|1071.68|1073.23|1071.73|1073.01|1071.51|0
1635820800000|2021-11-02 02:40:00|1073.13|1071.63|1072.92|1071.42|1073.22|1071.72|1072.91|1071.41|0
1635821100000|2021-11-02 02:45:00|1072.9|1071.4|1072.92|1071.42|1073.03|1071.53|1072.82|1071.32|0
1635821400000|2021-11-02 02:50:00|1072.93|1071.43|1072.91|1071.41|1073.12|1071.62|1072.91|1071.41|0
1635821700000|2021-11-02 02:55:00|1072.93|1071.43|1073.02|1071.52|1073.03|1071.53|1072.82|1071.32|0
1635822000000|2021-11-02 03:00:00|1073.01|1071.51|1073.24|1071.74|1073.24|1071.74|1072.97|1071.47|0
1635822300000|2021-11-02 03:05:00|1073.23|1071.73|1073.33|1071.83|1073.34|1071.84|1073.23|1071.73|0
1635822600000|2021-11-02 03:10:00|1073.32|1071.82|1073.01|1071.51|1073.32|1071.82|1072.89|1071.39|0
1635822900000|2021-11-02 03:15:00|1073|1071.5|1072.89|1071.39|1073.21|1071.71|1072.89|1071.39|0
1635823200000|2021-11-02 03:20:00|1072.9|1071.4|1072.99|1071.49|1072.99|1071.49|1072.58|1071.08|0
1635823500000|2021-11-02 03:25:00|1073.01|1071.51|1073.09|1071.59|1073.19|1071.69|1072.98|1071.48|0
1635823800000|2021-11-02 03:30:00|1073.11|1071.61|1073.19|1071.69|1073.39|1071.89|1073.08|1071.58|0
1635824100000|2021-11-02 03:35:00|1073.21|1071.71|1073.41|1071.91|1073.41|1071.91|1073.18|1071.68|0
1635824400000|2021-11-02 03:40:00|1073.44|1071.94|1073.44|1071.94|1073.51|1072.01|1073.39|1071.89|0
1635824700000|2021-11-02 03:45:00|1073.46|1071.96|1073.49|1071.99|1073.49|1071.99|1073.39|1071.89|0
1635825000000|2021-11-02 03:50:00|1073.47|1071.97|1073.44|1071.94|1073.5|1072|1073.4|1071.9|0
1635825300000|2021-11-02 03:55:00|1073.46|1071.96|1073.62|1072.12|1073.62|1072.12|1073.46|1071.96|0
1635825600000|2021-11-02 04:00:00|1073.61|1072.11|1073.57|1072.07|1073.63|1072.13|1073.52|1072.02|0
1635825900000|2021-11-02 04:05:00|1073.58|1072.08|1073.58|1072.08|1073.73|1072.23|1073.52|1072.02|0
1635826200000|2021-11-02 04:10:00|1073.59|1072.09|1073.74|1072.24|1073.75|1072.25|1073.59|1072.09|0
1635826500000|2021-11-02 04:15:00|1073.72|1072.22|1073.53|1072.03|1073.72|1072.22|1073.53|1072.03|0
1635826800000|2021-11-02 04:20:00|1073.54|1072.04|1073.33|1071.83|1073.54|1072.04|1073.33|1071.83|0
1635827100000|2021-11-02 04:25:00|1073.31|1071.81|1073.44|1071.94|1073.44|1071.94|1073.23|1071.73|0
1635827400000|2021-11-02 04:30:00|1073.45|1071.95|1073.35|1071.85|1073.55|1072.05|1073.35|1071.85|0
1635827700000|2021-11-02 04:35:00|1073.39|1071.89|1073.06|1071.56|1073.39|1071.89|1073.05|1071.55|0
1635828000000|2021-11-02 04:40:00|1073.05|1071.55|1073.25|1071.75|1073.26|1071.76|1073.05|1071.55|0
1635828300000|2021-11-02 04:45:00|1073.24|1071.74|1073.25|1071.75|1073.25|1071.75|1073.24|1071.74|0
1635828600000|2021-11-02 04:50:00|1073.15|1071.65|1073|1071.5|1073.15|1071.65|1072.95|1071.45|0
1635828900000|2021-11-02 04:55:00|1072.98|1071.48|1072.95|1071.45|1073.1|1071.6|1072.94|1071.44|0
1635829200000|2021-11-02 05:00:00|1072.94|1071.44|1072.93|1071.43|1073.09|1071.59|1072.72|1071.22|0
1635829500000|2021-11-02 05:05:00|1072.91|1071.41|1073.01|1071.51|1073.06|1071.56|1072.83|1071.33|0
1635829800000|2021-11-02 05:10:00|1073|1071.5|1073.17|1071.67|1073.17|1071.67|1072.95|1071.45|0
1635830100000|2021-11-02 05:15:00|1073.18|1071.68|1073.06|1071.56|1073.18|1071.68|1072.91|1071.41|0
1635830400000|2021-11-02 05:20:00|1073.09|1071.59|1073.16|1071.66|1073.17|1071.67|1073.06|1071.56|0
1635830700000|2021-11-02 05:25:00|1073.14|1071.64|1073.21|1071.71|1073.36|1071.86|1073.06|1071.56|0
1635831000000|2021-11-02 05:30:00|1073.17|1071.67|1073.47|1071.97|1073.58|1072.08|1073.17|1071.67|0
1635831300000|2021-11-02 05:35:00|1073.46|1071.96|1074.32|1072.82|1074.37|1072.87|1073.46|1071.96|0
1635831600000|2021-11-02 05:40:00|1074.33|1072.83|1074.14|1072.64|1074.45|1072.95|1074.04|1072.54|0
1635831900000|2021-11-02 05:45:00|1074.11|1072.61|1074.08|1072.58|1074.24|1072.74|1074.03|1072.53|0
1635832200000|2021-11-02 05:50:00|1074.09|1072.59|1074.14|1072.64|1074.35|1072.85|1074.09|1072.59|0
1635832500000|2021-11-02 05:55:00|1074.13|1072.63|1074.11|1072.61|1074.13|1072.63|1073.96|1072.46|0
1635832800000|2021-11-02 06:00:00|1074.09|1072.59|1073.72|1072.22|1074.11|1072.61|1073.68|1072.18|0
1635833100000|2021-11-02 06:05:00|1073.7|1072.2|1073.91|1072.41|1073.91|1072.41|1073.57|1072.07|0
1635833400000|2021-11-02 06:10:00|1073.89|1072.39|1073.6|1072.1|1073.91|1072.41|1073.6|1072.1|0
1635833700000|2021-11-02 06:15:00|1073.62|1072.12|1073.87|1072.37|1073.94|1072.44|1073.6|1072.1|0
1635834000000|2021-11-02 06:20:00|1073.89|1072.39|1073.83|1072.33|1074.04|1072.54|1073.81|1072.31|0
1635834300000|2021-11-02 06:25:00|1073.82|1072.32|1073.51|1072.01|1073.82|1072.32|1073.45|1071.95|0
1635834600000|2021-11-02 06:30:00|1073.52|1072.02|1073.64|1072.14|1073.65|1072.15|1073.31|1071.81|0
1635834900000|2021-11-02 06:35:00|1073.65|1072.15|1073.74|1072.24|1073.85|1072.35|1073.64|1072.14|0
1635835200000|2021-11-02 06:40:00|1073.71|1072.21|1073.84|1072.34|1073.84|1072.34|1073.64|1072.14|0
1635835500000|2021-11-02 06:45:00|1073.87|1072.37|1074.08|1072.58|1074.14|1072.64|1073.83|1072.33|0
1635835800000|2021-11-02 06:50:00|1074.09|1072.59|1074.19|1072.69|1074.19|1072.69|1073.89|1072.39|0
1635836100000|2021-11-02 06:55:00|1074.18|1072.68|1074.14|1072.64|1074.18|1072.68|1073.98|1072.48|0
1635836400000|2021-11-02 07:00:00|1074.09|1072.59|1074.01|1072.51|1074.34|1072.84|1073.91|1072.41|0
1635836700000|2021-11-02 07:05:00|1074.02|1072.52|1074.02|1072.52|1074.13|1072.63|1073.82|1072.32|0
1635837000000|2021-11-02 07:10:00|1074.06|1072.56|1074.15|1072.65|1074.24|1072.74|1073.97|1072.47|0
1635837300000|2021-11-02 07:15:00|1074.14|1072.64|1074.57|1073.07|1074.77|1073.27|1074.14|1072.64|0
1635837600000|2021-11-02 07:20:00|1074.53|1073.03|1074.42|1072.92|1074.53|1073.03|1074.09|1072.59|0
1635837900000|2021-11-02 07:25:00|1074.4|1072.9|1074.15|1072.65|1074.4|1072.9|1073.89|1072.39|0
1635838200000|2021-11-02 07:30:00|1074.13|1072.63|1074.25|1072.75|1074.31|1072.81|1074|1072.5|0
1635838500000|2021-11-02 07:35:00|1074.27|1072.77|1074.53|1073.03|1074.53|1073.03|1074.2|1072.7|0
1635838800000|2021-11-02 07:40:00|1074.52|1073.02|1074.58|1073.08|1074.71|1073.21|1074.31|1072.81|0
1635839100000|2021-11-02 07:45:00|1074.55|1073.05|1074.79|1073.29|1074.89|1073.39|1074.47|1072.97|0
1635839400000|2021-11-02 07:50:00|1074.78|1073.28|1075.32|1073.82|1075.32|1073.82|1074.6|1073.1|0
1635839700000|2021-11-02 07:55:00|1075.31|1073.81|1074.64|1073.14|1075.33|1073.83|1074.64|1073.14|0
1635840000000|2021-11-02 08:00:00|1074.68|1073.18|1072.1|1070.6|1074.91|1073.41|1071.89|1070.39|7
1635840300000|2021-11-02 08:05:00|1072.19|1070.69|1070.05|1067.8|1072.69|1071.19|1068.55|1067.05|52
1635840600000|2021-11-02 08:10:00|1070.3|1068.05|1070.8|1069.05|1071.05|1069.8|1070.3|1068.05|7
1635840900000|2021-11-02 08:15:00|1070.55|1068.3|1068.55|1066.55|1070.55|1068.3|1068.3|1066.55|5
1635841200000|2021-11-02 08:20:00|1068.3|1065.55|1067.3|1065.55|1068.3|1066.55|1066.3|1064.8|61
1635841500000|2021-11-02 08:25:00|1067.05|1065.05|1067.55|1066.55|1068.05|1067.05|1066.55|1065.05|47
1635841800000|2021-11-02 08:30:00|1067.8|1066.8|1066.55|1065.05|1068.8|1067.3|1066.55|1065.05|46
1635842100000|2021-11-02 08:35:00|1066.8|1064.55|1068.05|1066.55|1068.05|1066.55|1065.8|1064.55|88
1635842400000|2021-11-02 08:40:00|1068.8|1066.05|1069.05|1067.55|1069.3|1068.55|1068.8|1066.05|56
1635842700000|2021-11-02 08:45:00|1069.3|1067.05|1067.8|1066.05|1069.3|1067.05|1067.8|1066.05|3
1635843000000|2021-11-02 08:50:00|1067.55|1065.55|1067.05|1065.55|1067.8|1066.55|1067.05|1065.55|6
1635843300000|2021-11-02 08:55:00|1067.3|1066.05|1067.8|1066.05|1067.8|1066.05|1066.8|1066.05|52
1635843600000|2021-11-02 09:00:00|1067.55|1065.55|1066.55|1065.55|1067.55|1065.55|1066.3|1065.55|0
1635843900000|2021-11-02 09:05:00|1066.8||1067.55||1067.55||1066.3||54
1635844200000|2021-11-02 09:10:00|1068.3|1066.05|1068.05|1066.55|1068.3|1066.55|1067.05|1065.55|25
1635844500000|2021-11-02 09:15:00|1067.8|1066.05|1066.3|1064.8|1067.8|1066.05|1066.05|1064.55|48
1635844800000|2021-11-02 09:20:00|1066.55|1065.05|1065.95|1064.45|1066.8|1066.05|1065.75|1064.45|29
1635845100000|2021-11-02 09:25:00|1066.2|1064.7|1067.7|1066.7|1067.95|1066.7|1066.2|1064.45|9
1635845400000|2021-11-02 09:30:00|1067.95|1066.95|1068.7|1067.45|1068.95|1067.45|1067.95|1066.95|2
1635845700000|2021-11-02 09:35:00|1068.95|1066.95|1067.95|1066.7|1068.95|1067.45|1067.45|1065.95|3
1635846000000|2021-11-02 09:40:00|1068.2|1066.95|1068.95|1067.45|1068.95|1067.95|1068.2|1066.95|4
1635846300000|2021-11-02 09:45:00|1069.2|1067.7|1068.2|1066.45|1069.2|1068.45|1068.2|1066.45|3
1635846600000|2021-11-02 09:50:00|1067.95|1065.95|1067.95|1065.95|1068.2|1066.45|1067.2|1065.95|2
1635846900000|2021-11-02 09:55:00|1067.7|1066.45|1068.45|1066.95|1068.45|1066.95|1067.7|1065.95|0
1635847200000|2021-11-02 10:00:00|1068.2|1067.2|1067.95|1066.45|1068.2|1067.2|1067.95|1065.95|4
1635847500000|2021-11-02 10:05:00|1068.2|1066.7|1068.2|1066.95|1068.45|1067.2|1068.2|1066.7|4
1635847800000|2021-11-02 10:10:00|1068.45|1066.45|1069.2|1067.95|1069.2|1067.95|1068.45|1066.45|1
1635848100000|2021-11-02 10:15:00|1069.95|1067.45|1069.95|1068.45|1069.95|1068.45|1069.95|1067.45|2
1635848400000|2021-11-02 10:20:00|1070.45|1068.7|1071.45|1069.95|1071.45|1069.95|1070.2|1068.7|0
1635848700000|2021-11-02 10:25:00|1071.2|1070.45|1071.7|1069.95|1072.45|1071.7|1071.2|1069.95|4
1635849000000|2021-11-02 10:30:00|1071.95|1070.45|1071.7|1069.95|1071.95|1070.45|1071.7|1069.95|5
1635849300000|2021-11-02 10:35:00|1071.95|1070.45|1072.2|1070.45|1072.45|1070.45|1071.7|1070.45|5
1635849600000|2021-11-02 10:40:00|1072.45|1070.7|1072.7|1071.7|1073.45|1072.2|1072.45|1070.7|1
1635849900000|2021-11-02 10:45:00|1072.45|1071.95|1071.7|1070.45|1072.45|1071.95|1071.7|1070.45|2
1635850200000|2021-11-02 10:50:00|1071.45|1069.95|1071.2|1069.45|1071.45|1070.45|1070.7|1069.45|0
1635850500000|2021-11-02 10:55:00|1070.95|1069.95|1071.95|1070.45|1071.95|1070.45|1070.95|1069.95|0
1635850800000|2021-11-02 11:00:00|1072.2|1070.95|1071.95|1070.45|1072.45|1070.95|1071.95|1070.45|0
1635851100000|2021-11-02 11:05:00|1071.7|1070.7|1070.95|1069.45|1071.7|1070.7|1070.7|1068.95|2
1635851400000|2021-11-02 11:10:00|1071.2|1069.95|1071.45|1069.95|1071.45|1069.95|1071.2|1069.95|0
1635851700000|2021-11-02 11:15:00|1071.2|1069.45|1071.2|1069.95|1071.45|1069.95|1070.95|1069.45|2
1635852000000|2021-11-02 11:20:00|1070.95|1069.45|1071.2|1070.2|1071.2|1070.2|1070.95|1069.45|0
1635852300000|2021-11-02 11:25:00|1070.95|1069.7|1070.95|1069.45|1071.45|1069.95|1070.7|1069.45|3
1635852600000|2021-11-02 11:30:00|1070.7|1068.95|1070.7|1068.95|1070.95|1069.45|1070.45|1068.95|0
1635852900000|2021-11-02 11:35:00|1070.45|1069.45|1070.45|1068.95|1070.7|1069.45|1069.45|1068.45|3
1635853200000|2021-11-02 11:40:00|1070.2|1068.45|1070.2|1068.45|1070.7|1068.45|1069.95|1068.45|10
1635853500000|2021-11-02 11:45:00|1070.45|1068.95|1070.2|1068.45|1070.45|1068.95|1070.2|1068.45|3
1635853800000|2021-11-02 11:50:00|1070.45|1068.7|1071.7|1069.7|1071.7|1069.7|1070.45|1068.7|1
1635854100000|2021-11-02 11:55:00|1072.2|1069.95|1071.7|1070.2|1072.2|1070.2|1071.7|1069.95|0
1635854400000|2021-11-02 12:00:00|1071.95||1071.95||1071.95||1071.95||0
1635854700000|2021-11-02 12:05:00|1071.7|1070.45|1071.95|1070.45|1071.95|1070.7|1071.7|1070.45|4
1635855000000|2021-11-02 12:10:00|1072.2||1071.95||1072.2||1071.95||1
1635855300000|2021-11-02 12:15:00|1071.7|1070.2|1071.7|1070.2|1071.95|1070.2|1071.7|1070.2|1
1635855600000|2021-11-02 12:20:00|1071.45|1069.95|1071.45|1069.95|1071.45|1069.95|1071.45|1069.95|0
1635855900000|2021-11-02 12:25:00|1071.7|1070.2|1071.7|1069.7|1071.7|1070.95|1071.2|1069.7|4
1635856200000|2021-11-02 12:30:00|1071.45||1071.45||1071.45||1071.45||1
1635856500000|2021-11-02 12:35:00|1071.2|1068.95|1070.95|1069.2|1071.2|1069.2|1070.95|1068.95|0
1635856800000|2021-11-02 12:40:00|1071.2|1069.45|1071.2|1069.7|1071.2|1069.7|1070.95|1069.45|0
1635857100000|2021-11-02 12:45:00|1071.45|1070.2|1071.7|1070.2|1071.7|1070.2|1070.95|1070.2|2
1635857400000|2021-11-02 12:50:00|1072.2||1072.2||1072.2||1072.2||0
1635857700000|2021-11-02 12:55:00||1070.45||1070.45||1070.45||1070.45|4
1635858000000|2021-11-02 13:00:00|1072.7|1070.7|1072.7|1071.7|1072.7|1071.7|1072.7|1070.7|0
1635858300000|2021-11-02 13:05:00||1071.95||1071.2||1071.95||1071.2|3
1635858600000|2021-11-02 13:10:00|1072.45|1070.45|1071.7|1069.95|1072.45|1070.45|1071.7|1069.95|0
1635858900000|2021-11-02 13:15:00|1071.45|1069.2|1071.2|1069.45|1071.45|1069.45|1070.95|1069.2|5
1635859200000|2021-11-02 13:20:00|1071.45|1069.7|1070.2|1068.7|1071.45|1070.2|1070.2|1068.7|1
1635859500000|2021-11-02 13:25:00|1069.95||1070.45||1070.45||1069.95||0
1635859800000|2021-11-02 13:30:00|1070.2|1068.2|1069.95|1067.95|1070.2|1068.2|1068.95|1067.45|6
1635860100000|2021-11-02 13:35:00|1070.45|1068.2|1069.95|1067.95|1070.45|1069.45|1069.95|1067.95|3
1635860400000|2021-11-02 13:40:00|1069.7|1067.2|1069.7|1068.7|1069.7|1068.95|1069.2|1067.2|2
1635860700000|2021-11-02 13:45:00|1069.95|1068.95|1069.7|1068.2|1070.7|1069.45|1069.7|1067.95|2
1635861000000|2021-11-02 13:50:00|1069.95|1068.45|1070.95|1069.45|1070.95|1069.45|1069.95|1068.45|2
1635861300000|2021-11-02 13:55:00|1070.7|1069.7|1070.95|1070.2|1071.2|1070.45|1070.7|1069.7|4
1635861600000|2021-11-02 14:00:00|1070.7|1069.95|1071.7|1070.95|1071.95|1070.95|1070.7|1069.95|7
1635861900000|2021-11-02 14:05:00|1071.45|1070.7|1071.45|1069.45|1071.95|1071.2|1071.2|1069.45|17
1635862200000|2021-11-02 14:10:00|1071.2|1069.7|1071.2|1069.7|1071.2|1069.95|1070.95|1069.7|2
1635862500000|2021-11-02 14:15:00|1071.45|1069.95|1071.7|1070.95|1072.2|1071.45|1071.45|1069.7|11
1635862800000|2021-11-02 14:20:00|1071.95|1070.7|1071.2|1069.95|1072.2|1071.45|1071.2|1069.45|14
1635863100000|2021-11-02 14:25:00|1071.45|1070.2|1071.7|1070.7|1072.2|1071.2|1071.45|1069.45|15
1635863400000|2021-11-02 14:30:00|1071.95|1070.95|1072.2|1070.7|1072.2|1070.95|1071.7|1070.7|8
1635863700000|2021-11-02 14:35:00|1071.95|1070.45|1071.95|1071.2|1071.95|1071.2|1071.45|1070.45|7
1635864000000|2021-11-02 14:40:00|1071.7|1070.95|1071.7|1070.2|1072.2|1071.2|1071.7|1069.95|8
1635864300000|2021-11-02 14:45:00|1071.95|1070.45|1072.2|1071.2|1072.2|1071.45|1071.7|1070.45|9
1635864600000|2021-11-02 14:50:00|1071.95|1070.95|1070.7|1068.95|1071.95|1070.95|1070.7|1068.95|2
1635864900000|2021-11-02 14:55:00|1070.45|1067.95|1070.2|1068.7|1070.45|1068.7|1069.95|1067.95|0
1635865200000|2021-11-02 15:00:00|1069.95|1068.95|1070.7|1069.95|1071.2|1070.45|1069.95|1068.95|23
1635865500000|2021-11-02 15:05:00|1070.45|1069.45|1070.95|1069.45|1070.95|1069.45|1070.2|1068.7|1
1635865800000|2021-11-02 15:10:00|1070.77|1069.27|1071.02|1069.52|1071.27|1069.52|1070.77|1069.27|4
1635866100000|2021-11-02 15:15:00|1071.27|1069.77|1070.21|1068.71|1072.02|1069.77|1070.21|1068.71|12
1635866400000|2021-11-02 15:20:00|1070.2|1068.7|1070.22|1068.72|1070.4|1068.9|1069.83|1068.33|0
1635866700000|2021-11-02 15:25:00|1070.23|1068.73|1070.94|1069.44|1070.96|1069.46|1070.1|1068.6|99
1635867000000|2021-11-02 15:30:00|1070.96|1069.46|1070.91|1069.41|1071.03|1069.53|1070.69|1069.19|0
1635867300000|2021-11-02 15:35:00|1070.93|1069.43|1070.97|1069.47|1071.13|1069.63|1070.82|1069.32|0
1635867600000|2021-11-02 15:40:00|1071.01|1069.51|1071.23|1069.73|1071.28|1069.78|1070.78|1069.28|2933
1635867900000|2021-11-02 15:45:00|1071.25|1069.75|1071.03|1069.53|1071.47|1069.97|1070.99|1069.49|0
1635868200000|2021-11-02 15:50:00|1071.05|1069.55|1070.39|1068.89|1071.05|1069.55|1070.33|1068.83|0
1635868500000|2021-11-02 15:55:00|1070.37|1068.87|1070.1|1068.6|1070.45|1068.95|1069.98|1068.48|0
1635868800000|2021-11-02 16:00:00|1070.08|1068.58|1070.1|1068.6|1070.47|1068.97|1070.04|1068.54|0
1635869100000|2021-11-02 16:05:00|1070.08|1068.58|1069.66|1068.16|1070.3|1068.8|1069.64|1068.14|0
1635869400000|2021-11-02 16:10:00|1069.68|1068.18|1070.08|1068.58|1070.12|1068.62|1069.54|1068.04|0
1635869700000|2021-11-02 16:15:00|1070|1068.5|1070.29|1068.79|1070.41|1068.91|1069.98|1068.48|0
1635870000000|2021-11-02 16:20:00|1070.3|1068.8|1070.51|1069.01|1070.71|1069.21|1070.3|1068.8|0
1635870300000|2021-11-02 16:25:00|1070.46|1068.96|1070.87|1069.37|1070.96|1069.46|1070.3|1068.8|0
1635870600000|2021-11-02 16:30:00|1070.79|1069.29|1070.72|1069.22|1070.99|1069.49|1070.54|1069.04|0
1635870900000|2021-11-02 16:35:00|1070.81|1069.31|1071.21|1069.71|1071.23|1069.73|1070.72|1069.22|0
1635871200000|2021-11-02 16:40:00|1071.22|1069.72|1071.11|1069.61|1071.24|1069.74|1070.94|1069.44|0
1635871500000|2021-11-02 16:45:00|1071.13|1069.63|1071.5|1070|1071.5|1070|1071.04|1069.54|0
1635871800000|2021-11-02 16:50:00|1071.52|1070.02|1071.5|1070|1071.7|1070.2|1071.45|1069.95|0
1635872100000|2021-11-02 16:55:00|1071.48|1069.98|1071.46|1069.96|1071.68|1070.18|1071.46|1069.96|0
1635872400000|2021-11-02 17:00:00|1071.48|1069.98|1071.36|1069.86|1071.5|1070|1071.13|1069.63|0
1635872700000|2021-11-02 17:05:00|1071.35|1069.85|1071.28|1069.78|1071.43|1069.93|1071.11|1069.61|0
1635873000000|2021-11-02 17:10:00|1071.3|1069.8|1071.33|1069.83|1071.47|1069.97|1071.28|1069.78|0
1635873300000|2021-11-02 17:15:00|1071.35|1069.85|1071.26|1069.76|1071.35|1069.85|1071.16|1069.66|0
1635873600000|2021-11-02 17:20:00|1071.28|1069.78|1071.41|1069.91|1071.43|1069.93|1071.14|1069.64|0
1635873900000|2021-11-02 17:25:00|1071.4|1069.9|1070.7|1069.2|1071.4|1069.9|1070.69|1069.19|0
1635874200000|2021-11-02 17:30:00|1070.69|1069.19|1070.52|1069.02|1070.79|1069.29|1070.43|1068.93|0
1635874500000|2021-11-02 17:35:00|1070.47|1068.97|1070.79|1069.29|1070.8|1069.3|1070.28|1068.78|0
1635874800000|2021-11-02 17:40:00|1070.83|1069.33|1071.01|1069.51|1071.01|1069.51|1070.75|1069.25|0
1635875100000|2021-11-02 17:45:00|1070.99|1069.49|1070.86|1069.36|1070.99|1069.49|1070.8|1069.3|0
1635875400000|2021-11-02 17:50:00|1070.87|1069.37|1070.94|1069.44|1071.11|1069.61|1070.82|1069.32|0
1635875700000|2021-11-02 17:55:00|1070.92|1069.42|1070.92|1069.42|1070.97|1069.47|1070.79|1069.29|0
1635876000000|2021-11-02 18:00:00|1070.94|1069.44|1070.82|1069.32|1071.06|1069.56|1070.65|1069.15|0
1635876300000|2021-11-02 18:05:00|1070.8|1069.3|1070.36|1068.86|1070.8|1069.3|1070.35|1068.85|0
1635876600000|2021-11-02 18:10:00|1070.38|1068.88|1070.42|1068.92|1070.55|1069.05|1070.26|1068.76|0
1635876900000|2021-11-02 18:15:00|1070.4|1068.9|1070.7|1069.2|1070.7|1069.2|1070.13|1068.63|0
1635877200000|2021-11-02 18:20:00|1070.69|1069.19|1070.42|1068.92|1070.7|1069.2|1070.3|1068.8|0
1635877500000|2021-11-02 18:25:00|1070.43|1068.93|1070.45|1068.95|1070.64|1069.14|1070.26|1068.76|0
1635877800000|2021-11-02 18:30:00|1070.47|1068.97|1070.3|1068.8|1070.57|1069.07|1070.28|1068.78|0
1635878100000|2021-11-02 18:35:00|1070.21|1068.71|1070.64|1069.14|1070.65|1069.15|1070.21|1068.71|0
1635878400000|2021-11-02 18:40:00|1070.65|1069.15|1070.72|1069.22|1070.82|1069.32|1070.64|1069.14|0
1635878700000|2021-11-02 18:45:00|1070.71|1069.21|1070.84|1069.34|1070.99|1069.49|1070.71|1069.21|0
1635879000000|2021-11-02 18:50:00|1070.82|1069.32|1070.86|1069.36|1070.98|1069.48|1070.71|1069.21|0
1635879300000|2021-11-02 18:55:00|1070.9|1069.4|1070.95|1069.45|1071.05|1069.55|1070.81|1069.31|0
1635879600000|2021-11-02 19:00:00|1070.93|1069.43|1071.03|1069.53|1071.17|1069.67|1070.91|1069.41|0
1635879900000|2021-11-02 19:05:00|1071.01|1069.51|1071.06|1069.56|1071.15|1069.65|1070.88|1069.38|0
1635880200000|2021-11-02 19:10:00|1071.05|1069.55|1070.88|1069.38|1071.06|1069.56|1070.78|1069.28|0
1635880500000|2021-11-02 19:15:00|1070.89|1069.39|1070.81|1069.31|1071.01|1069.51|1070.72|1069.22|0
1635880800000|2021-11-02 19:20:00|1070.79|1069.29|1070.57|1069.07|1070.81|1069.31|1070.55|1069.05|0
1635881100000|2021-11-02 19:25:00|1070.55|1069.05|1070.79|1069.29|1070.79|1069.29|1070.48|1068.98|0
1635881400000|2021-11-02 19:30:00|1070.81|1069.31|1070.69|1069.19|1070.83|1069.33|1070.42|1068.92|0
1635881700000|2021-11-02 19:35:00|1070.67|1069.17|1070.55|1069.05|1070.74|1069.24|1070.55|1069.05|0
1635882000000|2021-11-02 19:40:00|1070.57|1069.07|1071.08|1069.58|1071.08|1069.58|1070.47|1068.97|0
1635882300000|2021-11-02 19:45:00|1071.06|1069.56|1071.05|1069.55|1071.3|1069.8|1070.86|1069.36|0
1635882600000|2021-11-02 19:50:00|1071.01|1069.51|1070.47|1068.97|1071.06|1069.56|1070.2|1068.7|0
1635882900000|2021-11-02 19:55:00|1070.49|1068.99|1070.78|1069.28|1070.8|1069.3|1070.18|1068.68|0
1635883200000|2021-11-02 20:00:00|1070.76|1069.26|1070.37|1068.87|1070.8|1069.3|1070.29|1068.79|0
1635883500000|2021-11-02 20:05:00|1070.39|1068.89|1070.41|1068.91|1070.41|1068.91|1070.27|1068.77|0
1635883800000|2021-11-02 20:10:00|1070.39|1068.89|1070.61|1069.11|1070.74|1069.24|1070.39|1068.89|0
1635884100000|2021-11-02 20:15:00|1070.62|1069.12|1070.52|1069.02|1070.64|1069.14|1070.51|1069.01|0
1635884400000|2021-11-02 20:20:00|1070.56|1069.06|1070.61|1069.11|1070.62|1069.12|1070.54|1069.04|0
1635884700000|2021-11-02 20:25:00|1070.69|1069.19|1070.62|1069.12|1070.79|1069.29|1070.62|1069.12|0
1635885000000|2021-11-02 20:30:00|1070.58|1069.08|1070.72|1069.22|1070.72|1069.22|1070.54|1069.04|0
1635885300000|2021-11-02 20:35:00|1070.71|1069.21|1070.81|1069.31|1070.82|1069.32|1070.71|1069.21|0
1635885600000|2021-11-02 20:40:00|1070.79|1069.29|1070.91|1069.41|1070.91|1069.41|1070.71|1069.21|0
1635885900000|2021-11-02 20:45:00|1070.93|1069.43|1070.79|1069.29|1070.93|1069.43|1070.71|1069.21|0
1635886200000|2021-11-02 20:50:00|1070.81|1069.31|1070.79|1069.29|1070.81|1069.31|1070.64|1069.14|0
1635886500000|2021-11-02 20:55:00|1070.75|1069.25|1070.88|1069.38|1071.03|1069.53|1070.75|1069.25|0
1635886800000|2021-11-02 21:00:00|1070.89|1069.39|1070.89|1069.39|1070.89|1069.39|1070.88|1069.38|0
1635887100000|2021-11-02 21:05:00|1070.93|1069.43|1070.88|1069.38|1070.93|1069.43|1070.88|1069.38|0
1635887400000|2021-11-02 21:10:00|1070.89|1069.39|1070.88|1069.38|1070.89|1069.39|1070.88|1069.38|0
1635887700000|2021-11-02 21:15:00|1070.89|1069.39|1070.89|1069.39|1070.89|1069.39|1070.89|1069.39|0
1635888000000|2021-11-02 21:20:00|1070.91|1069.41|1070.89|1069.39|1070.91|1069.41|1070.89|1069.39|0
1635888300000|2021-11-02 21:25:00|1070.88|1069.38|1070.88|1069.38|1070.91|1069.41|1070.88|1069.38|0
1635888600000|2021-11-02 21:30:00|1070.89|1069.39|1070.91|1069.41|1070.96|1069.46|1070.89|1069.39|0
1635888900000|2021-11-02 21:35:00|1070.89|1069.39|1070.88|1069.38|1070.91|1069.41|1070.88|1069.38|0
1635889200000|2021-11-02 21:40:00|1070.86|1069.36|1070.84|1069.34|1070.86|1069.36|1070.84|1069.34|0
1635889500000|2021-11-02 21:45:00|1070.83|1069.33|1070.83|1069.33|1070.83|1069.33|1070.81|1069.31|0
1635889800000|2021-11-02 21:50:00|1070.81|1069.31|1070.86|1069.36|1070.88|1069.38|1070.81|1069.31|0
1635890100000|2021-11-02 21:55:00|1070.84|1069.34|1070.83|1069.33|1070.84|1069.34|1070.79|1069.29|0
1635890400000|2021-11-02 22:00:00|1070.84|1069.34|1070.66|1069.16|1070.93|1069.43|1070.62|1069.12|0
1635890700000|2021-11-02 22:05:00|1070.67|1069.17|1070.52|1069.02|1070.7|1069.2|1070.48|1068.98|0
1635891000000|2021-11-02 22:10:00|1070.54|1069.04|1070.62|1069.12|1070.7|1069.2|1070.52|1069.02|0
1635891300000|2021-11-02 22:15:00|1070.61|1069.11|1070.56|1069.06|1070.62|1069.12|1070.56|1069.06|0
1635891600000|2021-11-02 22:20:00|1070.57|1069.07|1070.62|1069.12|1070.62|1069.12|1070.52|1069.02|0
1635891900000|2021-11-02 22:25:00|1070.61|1069.11|1070.56|1069.06|1070.61|1069.11|1070.52|1069.02|0
1635892200000|2021-11-02 22:30:00|1070.54|1069.04|1070.56|1069.06|1070.62|1069.12|1070.52|1069.02|0
1635892500000|2021-11-02 22:35:00|1070.57|1069.07|1070.66|1069.16|1070.66|1069.16|1070.56|1069.06|0
1635892800000|2021-11-02 22:40:00|1070.67|1069.17|1070.76|1069.26|1070.76|1069.26|1070.62|1069.12|0
1635893100000|2021-11-02 22:45:00|1070.77|1069.27|1070.81|1069.31|1070.85|1069.35|1070.77|1069.27|0
1635893400000|2021-11-02 22:50:00|1070.8|1069.3|1070.52|1069.02|1070.8|1069.3|1070.43|1068.93|0
1635893700000|2021-11-02 22:55:00|1070.51|1069.01|1070.43|1068.93|1070.52|1069.02|1070.43|1068.93|0
1635894000000|2021-11-02 23:00:00|1070.44|1068.94|1070.62|1069.12|1070.62|1069.12|1070.44|1068.94|0
1635894300000|2021-11-02 23:05:00|1070.61|1069.11|1070.52|1069.02|1070.66|1069.16|1070.52|1069.02|0
1635894600000|2021-11-02 23:10:00|1070.51|1069.01|1070.48|1068.98|1070.56|1069.06|1070.43|1068.93|0
1635894900000|2021-11-02 23:15:00|1070.47|1068.97|1070.45|1068.95|1070.52|1069.02|1070.43|1068.93|0
1635895200000|2021-11-02 23:20:00|1070.46|1068.96|1070.43|1068.93|1070.48|1068.98|1070.37|1068.87|0
1635895500000|2021-11-02 23:25:00|1070.37|1068.87|1070.62|1069.12|1070.66|1069.16|1070.37|1068.87|0
1635895800000|2021-11-02 23:30:00|1070.61|1069.11|1070.56|1069.06|1070.62|1069.12|1070.52|1069.02|0
1635896100000|2021-11-02 23:35:00|1070.57|1069.07|1070.56|1069.06|1070.62|1069.12|1070.52|1069.02|0
1635896400000|2021-11-02 23:40:00|1070.55|1069.05|1070.48|1068.98|1070.55|1069.05|1070.37|1068.87|0
1635896700000|2021-11-02 23:45:00|1070.52|1069.02|1070.48|1068.98|1070.52|1069.02|1070.43|1068.93|0
1635897000000|2021-11-02 23:50:00|1070.47|1068.97|1070.43|1068.93|1070.48|1068.98|1070.37|1068.87|0
1635897300000|2021-11-02 23:55:00|1070.4|1068.9|1070.43|1068.93|1070.43|1068.93|1070.33|1068.83|0
1635897600000|2021-11-03 00:00:00|1070.37|1068.87|1070.29|1068.79|1070.43|1068.93|1070.23|1068.73|0
1635897900000|2021-11-03 00:05:00|1070.3|1068.8|1070.15|1068.65|1070.37|1068.87|1070.15|1068.65|0
1635898200000|2021-11-03 00:10:00|1070.17|1068.67|1070.29|1068.79|1070.33|1068.83|1070.15|1068.65|0
1635898500000|2021-11-03 00:15:00|1070.3|1068.8|1070.04|1068.54|1070.33|1068.83|1069.63|1068.13|0
1635898800000|2021-11-03 00:20:00|1070.02|1068.52|1069.9|1068.4|1070.26|1068.76|1069.9|1068.4|0
1635899100000|2021-11-03 00:25:00|1069.92|1068.42|1070.05|1068.55|1070.06|1068.56|1069.85|1068.35|0
1635899400000|2021-11-03 00:30:00|1070.08|1068.58|1070.23|1068.73|1070.34|1068.84|1070.08|1068.58|0
1635899700000|2021-11-03 00:35:00|1070.22|1068.72|1070.53|1069.03|1070.53|1069.03|1070.18|1068.68|0
1635900000000|2021-11-03 00:40:00|1070.52|1069.02|1070.47|1068.97|1070.53|1069.03|1070.42|1068.92|0
1635900300000|2021-11-03 00:45:00|1070.45|1068.95|1070.43|1068.93|1070.52|1069.02|1070.32|1068.82|0
1635900600000|2021-11-03 00:50:00|1070.44|1068.94|1070.73|1069.23|1070.83|1069.33|1070.44|1068.94|0
1635900900000|2021-11-03 00:55:00|1070.76|1069.26|1070.82|1069.32|1070.83|1069.33|1070.72|1069.22|0
1635901200000|2021-11-03 01:00:00|1070.81|1069.31|1071.17|1069.67|1071.23|1069.73|1070.72|1069.22|0
1635901500000|2021-11-03 01:05:00|1071.16|1069.66|1070.92|1069.42|1071.16|1069.66|1070.92|1069.42|0
1635901800000|2021-11-03 01:10:00|1070.93|1069.43|1071.42|1069.92|1071.42|1069.92|1070.93|1069.43|0
1635902100000|2021-11-03 01:15:00|1071.45|1069.95|1071.62|1070.12|1071.71|1070.21|1071.32|1069.82|0
1635902400000|2021-11-03 01:20:00|1071.61|1070.11|1071.62|1070.12|1071.67|1070.17|1071.51|1070.01|0
1635902700000|2021-11-03 01:25:00|1071.63|1070.13|1071.82|1070.32|1071.92|1070.42|1071.62|1070.12|0
1635903000000|2021-11-03 01:30:00|1071.81|1070.31|1071.73|1070.23|1071.83|1070.33|1071.62|1070.12|0
1635903300000|2021-11-03 01:35:00|1071.74|1070.24|1072.15|1070.65|1072.26|1070.76|1071.74|1070.24|0
1635903600000|2021-11-03 01:40:00|1072.12|1070.62|1071.85|1070.35|1072.15|1070.65|1071.85|1070.35|0
1635903900000|2021-11-03 01:45:00|1071.84|1070.34|1071.33|1069.83|1071.85|1070.35|1071.33|1069.83|0
1635904200000|2021-11-03 01:50:00|1071.34|1069.84|1071.58|1070.08|1071.64|1070.14|1071.18|1069.68|0
1635904500000|2021-11-03 01:55:00|1071.59|1070.09|1071.13|1069.63|1071.63|1070.13|1071.07|1069.57|0
1635904800000|2021-11-03 02:00:00|1071.1|1069.6|1070.83|1069.33|1071.14|1069.64|1070.73|1069.23|0
1635905100000|2021-11-03 02:05:00|1070.8|1069.3|1070.63|1069.13|1070.84|1069.34|1070.63|1069.13|0
1635905400000|2021-11-03 02:10:00|1070.64|1069.14|1070.77|1069.27|1070.83|1069.33|1070.62|1069.12|0
1635905700000|2021-11-03 02:15:00|1070.76|1069.26|1070.63|1069.13|1070.83|1069.33|1070.62|1069.12|0
1635906000000|2021-11-03 02:20:00|1070.73|1069.23|1071.03|1069.53|1071.03|1069.53|1070.73|1069.23|0
1635906300000|2021-11-03 02:25:00|1071.02|1069.52|1070.93|1069.43|1071.03|1069.53|1070.92|1069.42|0
1635906600000|2021-11-03 02:30:00|1070.92|1069.42|1070.63|1069.13|1071.03|1069.53|1070.63|1069.13|0
1635906900000|2021-11-03 02:35:00|1070.62|1069.12|1070.71|1069.21|1070.81|1069.31|1070.51|1069.01|0
1635907200000|2021-11-03 02:40:00|1070.65|1069.15|1070.7|1069.2|1070.71|1069.21|1070.6|1069.1|0
1635907500000|2021-11-03 02:45:00|1070.71|1069.21|1070.9|1069.4|1070.91|1069.41|1070.7|1069.2|0
1635907800000|2021-11-03 02:50:00|1070.91|1069.41|1070.9|1069.4|1071|1069.5|1070.9|1069.4|0
1635908100000|2021-11-03 02:55:00|1070.91|1069.41|1070.6|1069.1|1070.91|1069.41|1070.5|1069|0
1635908400000|2021-11-03 03:00:00|1070.62|1069.12|1070.61|1069.11|1070.71|1069.21|1070.5|1069|0
1635908700000|2021-11-03 03:05:00|1070.6|1069.1|1070.61|1069.11|1070.71|1069.21|1070.5|1069|0
1635909000000|2021-11-03 03:10:00|1070.59|1069.09|1070.51|1069.01|1070.61|1069.11|1070.51|1069.01|0
1635909300000|2021-11-03 03:15:00|1070.52|1069.02|1070.51|1069.01|1070.61|1069.11|1070.5|1069|0
1635909600000|2021-11-03 03:20:00|1070.5|1069|1070.5|1069|1070.51|1069.01|1070.5|1069|0
1635909900000|2021-11-03 03:25:00|1070.51|1069.01|1070.5|1069|1070.51|1069.01|1070.4|1068.9|0
1635910200000|2021-11-03 03:30:00|1070.49|1068.99|1070.49|1068.99|1070.5|1069|1070.49|1068.99|0
1635910500000|2021-11-03 03:35:00|1070.46|1068.96|1070.39|1068.89|1070.46|1068.96|1070.38|1068.88|0
1635910800000|2021-11-03 03:40:00|1070.38|1068.88|1070.4|1068.9|1070.4|1068.9|1070.3|1068.8|0
1635911100000|2021-11-03 03:45:00|1070.37|1068.87|1070.28|1068.78|1070.37|1068.87|1070.18|1068.68|0
1635911400000|2021-11-03 03:50:00|1070.25|1068.75|1070.28|1068.78|1070.28|1068.78|1070.18|1068.68|0
1635911700000|2021-11-03 03:55:00|1070.29|1068.79|1070.28|1068.78|1070.39|1068.89|1070.28|1068.78|0
1635912000000|2021-11-03 04:00:00|1070.29|1068.79|1070.39|1068.89|1070.39|1068.89|1070.28|1068.78|0
1635912300000|2021-11-03 04:05:00|1070.42|1068.92|1070.44|1068.94|1070.49|1068.99|1070.39|1068.89|0
1635912600000|2021-11-03 04:10:00|1070.43|1068.93|1070.39|1068.89|1070.49|1068.99|1070.39|1068.89|0
1635912900000|2021-11-03 04:15:00|1070.43|1068.93|1070.39|1068.89|1070.49|1068.99|1070.39|1068.89|0
1635913200000|2021-11-03 04:20:00|1070.4|1068.9|1070.49|1068.99|1070.49|1068.99|1070.39|1068.89|0
1635913500000|2021-11-03 04:25:00|1070.48|1068.98|1070.28|1068.78|1070.48|1068.98|1070.28|1068.78|0
1635913800000|2021-11-03 04:30:00|1070.29|1068.79|1070.29|1068.79|1070.33|1068.83|1070.28|1068.78|0
1635914100000|2021-11-03 04:35:00|1070.26|1068.76|1070.19|1068.69|1070.26|1068.76|1070.19|1068.69|0
1635914400000|2021-11-03 04:40:00|1070.2|1068.7|1070.19|1068.69|1070.2|1068.7|1070.19|1068.69|0
1635914700000|2021-11-03 04:45:00|1070.2|1068.7|1070.3|1068.8|1070.31|1068.81|1070.2|1068.7|0
1635915000000|2021-11-03 04:50:00|1070.29|1068.79|1070.3|1068.8|1070.3|1068.8|1070.19|1068.69|0
1635915300000|2021-11-03 04:55:00|1070.29|1068.79|1070.3|1068.8|1070.3|1068.8|1070.2|1068.7|0
1635915600000|2021-11-03 05:00:00|1070.31|1068.81|1070.49|1068.99|1070.5|1069|1070.3|1068.8|0
1635915900000|2021-11-03 05:05:00|1070.46|1068.96|1070.07|1068.57|1070.49|1068.99|1070.07|1068.57|0
1635916200000|2021-11-03 05:10:00|1070.06|1068.56|1069.98|1068.48|1070.07|1068.57|1069.97|1068.47|0
1635916500000|2021-11-03 05:15:00|1070|1068.5|1070.07|1068.57|1070.08|1068.58|1069.97|1068.47|0
1635916800000|2021-11-03 05:20:00|1070.08|1068.58|1070.16|1068.66|1070.27|1068.77|1070.07|1068.57|0
1635917100000|2021-11-03 05:25:00|1070.17|1068.67|1070.27|1068.77|1070.28|1068.78|1070.16|1068.66|0
1635917400000|2021-11-03 05:30:00|1070.24|1068.74|1069.98|1068.48|1070.28|1068.78|1069.98|1068.48|0
1635917700000|2021-11-03 05:35:00|1069.99|1068.49|1069.89|1068.39|1069.99|1068.49|1069.79|1068.29|0
1635918000000|2021-11-03 05:40:00|1069.93|1068.43|1069.89|1068.39|1069.99|1068.49|1069.79|1068.29|0
1635918300000|2021-11-03 05:45:00|1069.86|1068.36|1069.79|1068.29|1069.86|1068.36|1069.69|1068.19|0
1635918600000|2021-11-03 05:50:00|1069.88|1068.38|1069.79|1068.29|1069.88|1068.38|1069.78|1068.28|0
1635918900000|2021-11-03 05:55:00|1069.82|1068.32|1069.89|1068.39|1069.93|1068.43|1069.73|1068.23|0
1635919200000|2021-11-03 06:00:00|1069.93|1068.43|1069.98|1068.48|1070.08|1068.58|1069.88|1068.38|0
1635919500000|2021-11-03 06:05:00|1069.99|1068.49|1069.96|1068.46|1069.99|1068.49|1069.87|1068.37|0
1635919800000|2021-11-03 06:10:00|1069.97|1068.47|1070.28|1068.78|1070.28|1068.78|1069.96|1068.46|0
1635920100000|2021-11-03 06:15:00|1070.32|1068.82|1070.59|1069.09|1070.59|1069.09|1070.32|1068.82|0
1635920400000|2021-11-03 06:20:00|1070.58|1069.08|1070.7|1069.2|1070.7|1069.2|1070.49|1068.99|0
1635920700000|2021-11-03 06:25:00|1070.73|1069.23|1070.7|1069.2|1071|1069.5|1070.69|1069.19|0
1635921000000|2021-11-03 06:30:00|1070.72|1069.22|1070.3|1068.8|1070.74|1069.24|1070.3|1068.8|0
1635921300000|2021-11-03 06:35:00|1070.29|1068.79|1070.11|1068.61|1070.4|1068.9|1070.1|1068.6|0
1635921600000|2021-11-03 06:40:00|1070.01|1068.51|1070.01|1068.51|1070.06|1068.56|1070.01|1068.51|0
1635921900000|2021-11-03 06:45:00|1070|1068.5|1069.79|1068.29|1070|1068.5|1069.78|1068.28|0
1635922200000|2021-11-03 06:50:00|1069.81|1068.31|1070|1068.5|1070.1|1068.6|1069.79|1068.29|0
1635922500000|2021-11-03 06:55:00|1070.02|1068.52|1070.28|1068.78|1070.29|1068.79|1069.94|1068.44|0
1635922800000|2021-11-03 07:00:00|1070.25|1068.75|1070.01|1068.51|1070.31|1068.81|1069.61|1068.11|0
1635923100000|2021-11-03 07:05:00|1070.03|1068.53|1069.9|1068.4|1070.11|1068.61|1069.61|1068.11|0
1635923400000|2021-11-03 07:10:00|1069.93|1068.43|1069.42|1067.92|1070|1068.5|1069.33|1067.83|0
1635923700000|2021-11-03 07:15:00|1069.43|1067.93|1069.44|1067.94|1069.53|1068.03|1069.23|1067.73|0
1635924000000|2021-11-03 07:20:00|1069.47|1067.97|1069.75|1068.25|1069.75|1068.25|1069.44|1067.94|0
1635924300000|2021-11-03 07:25:00|1069.74|1068.24|1069.75|1068.25|1069.85|1068.35|1069.44|1067.94|0
1635924600000|2021-11-03 07:30:00|1069.72|1068.22|1069.68|1068.18|1069.85|1068.35|1069.64|1068.14|0
1635924900000|2021-11-03 07:35:00|1069.67|1068.17|1069.59|1068.09|1069.98|1068.48|1069.59|1068.09|0
1635925200000|2021-11-03 07:40:00|1069.62|1068.12|1069.58|1068.08|1069.88|1068.38|1069.58|1068.08|0
1635925500000|2021-11-03 07:45:00|1069.59|1068.09|1069.68|1068.18|1069.78|1068.28|1069.48|1067.98|0
1635925800000|2021-11-03 07:50:00|1069.71|1068.21|1070.87|1069.37|1070.97|1069.47|1069.71|1068.21|0
1635926100000|2021-11-03 07:55:00|1070.9|1069.4|1071.17|1069.67|1071.37|1069.87|1070.68|1069.18|0
1635926400000|2021-11-03 08:00:00|1071.14|1069.64|1073.02|1070.77|1074.77|1071.77|1070.78|1069.28|4
1635926700000|2021-11-03 08:05:00|1072.77|1070.27|1071.77|1070.27|1073.27|1071.52|1071.77|1069.77|52
1635927000000|2021-11-03 08:10:00|1073.02|1070.52|1073.52|1071.52|1073.52|1071.77|1073.02|1070.52|108
1635927300000|2021-11-03 08:15:00|1073.7|1071.7|1074.85|1073.1|1074.85|1073.1|1073.7|1071.7|3
1635927600000|2021-11-03 08:20:00|1075.35|1073.35|1075.6|1074.1|1075.85|1074.6|1075.35|1073.35|5
1635927900000|2021-11-03 08:25:00|1075.85|1073.85|1077.35|1075.6|1077.35|1075.6|1075.85|1073.85|10
1635928200000|2021-11-03 08:30:00|1076.6|1076.1|1077.1|1075.6|1077.35|1076.1|1076.6|1075.6|8
1635928500000|2021-11-03 08:35:00|1076.85|1075.85|1077.6|1075.85|1077.6|1075.85|1076.6|1075.85|16
1635928800000|2021-11-03 08:40:00|1077.69|1075.94|1078.19|1076.44|1078.69|1076.69|1077.69|1075.94|10
1635929100000|2021-11-03 08:45:00|1076.94|1076.19|1077.69|1075.19|1078.19|1076.19|1076.19|1075.19|29
1635929400000|2021-11-03 08:50:00|1077.94|1074.94|1077.19|1075.69|1077.94|1075.69|1075.69|1074.94|11
1635929700000|2021-11-03 08:55:00|1077.44|1076.19|1077.69|1076.19|1077.69|1076.19|1077.44|1076.19|1
1635930000000|2021-11-03 09:00:00|1077.44|1075.69|1077.19|1075.44|1077.44|1076.69|1076.19|1074.69|17
1635930300000|2021-11-03 09:05:00|1076.94|1075.19|1076.19|1074.94|1076.94|1075.19|1076.19|1074.69|0
1635930600000|2021-11-03 09:10:00|1076.69|1074.69|1077.19|1075.44|1077.69|1075.69|1076.69|1074.69|2
1635930900000|2021-11-03 09:15:00|1076.69|1075.69|1076.44|1074.94|1077.69|1076.19|1076.44|1074.94|6
1635931200000|2021-11-03 09:20:00|1076.19|1075.44|1075.69|1073.94|1076.19|1075.69|1075.69|1073.69|3
1635931500000|2021-11-03 09:25:00|1075.94|1074.44|1075.69|1073.94|1075.94|1074.94|1075.69|1073.69|2
1635931800000|2021-11-03 09:30:00|1075.44|1073.69|1075.69|1073.94|1075.69|1073.94|1075.44|1073.69|1
1635932100000|2021-11-03 09:35:00|1075.44|1074.19|1075.69|1074.94|1076.19|1075.19|1075.44|1074.19|1
1635932400000|2021-11-03 09:40:00|1076.19|1075.19|1075.69|1074.44|1076.19|1075.44|1075.69|1074.19|8
1635932700000|2021-11-03 09:45:00|1075.44|1074.69|1075.19|1073.19|1075.44|1074.94|1075.19|1073.19|6
1635933000000|2021-11-03 09:50:00|1074.94|1073.44|1075.19|1073.44|1075.19|1073.69|1074.69|1073.19|0
1635933300000|2021-11-03 09:55:00|1074.94|1073.19|1074.19|1072.94|1074.94|1073.19|1074.19|1072.94|1
1635933600000|2021-11-03 10:00:00|1073.94|1073.19|1074.19|1072.94|1074.19|1073.19|1073.94|1072.19|5
1635933900000|2021-11-03 10:05:00|1073.94|1073.19|1073.44|1071.94|1073.94|1073.19|1073.44|1071.69|2
1635934200000|2021-11-03 10:10:00|1073.69|1072.19|1073.69|1071.94|1074.19|1072.69|1073.69|1071.94|2
1635934500000|2021-11-03 10:15:00||1072.19||1071.94||1072.19||1071.94|7
1635934800000|2021-11-03 10:20:00||1072.19||1071.94||1072.69||1071.69|2
1635935100000|2021-11-03 10:25:00|1073.44|1072.19|1073.69|1071.69|1073.69|1072.44|1073.19|1071.69|1
1635935400000|2021-11-03 10:30:00||1071.94||1072.19||1072.19||1071.94|0
1635935700000|2021-11-03 10:35:00|1073.94|1072.44|1073.94|1072.44|1073.94|1072.69|1073.94|1072.44|1
1635936000000|2021-11-03 10:40:00|1073.69|1072.69|1073.19|1071.69|1073.69|1072.69|1073.19|1071.69|0
1635936300000|2021-11-03 10:45:00|1073.44|1072.19|1074.19|1072.44|1074.19|1072.44|1072.94|1072.19|6
1635936600000|2021-11-03 10:50:00|1074.69|1072.69|1075.19|1073.44|1075.19|1073.44|1074.69|1072.69|1
1635936900000|2021-11-03 10:55:00|1075.69|1073.69|1075.69|1074.19|1075.69|1074.19|1075.69|1073.69|0
1635937200000|2021-11-03 11:00:00|1075.44|1073.94|1074.94|1073.69|1075.44|1073.94|1074.94|1073.44|0
1635937500000|2021-11-03 11:05:00|1074.69|1073.94|1073.69|1071.69|1074.69|1073.94|1073.69|1071.69|5
1635937800000|2021-11-03 11:10:00|1073.94|1071.94|1074.19|1072.69|1074.19|1072.69|1073.94|1071.94|0
1635938100000|2021-11-03 11:15:00|1074.69|1072.94|1074.69|1073.19|1074.69|1073.19|1074.69|1072.94|1
1635938400000|2021-11-03 11:20:00|1075.19|1073.44|1075.69|1073.94|1075.69|1073.94|1075.19|1073.44|1
1635938700000|2021-11-03 11:25:00|1075.44|1074.19|1075.44|1073.94|1075.44|1074.19|1075.44|1073.69|1
1635939000000|2021-11-03 11:30:00||1073.69||1073.94||1073.94||1073.69|0
1635939300000|2021-11-03 11:35:00||1074.19||1073.94||1074.19||1073.94|5
1635939600000|2021-11-03 11:40:00|1074.69|1074.19|1075.44|1073.94|1075.44|1074.19|1074.69|1073.94|4
1635939900000|2021-11-03 11:45:00|1075.19|1073.69|1075.19|1073.69|1075.69|1073.69|1075.19|1073.19|6
1635940200000|2021-11-03 11:50:00|1074.94|1073.44|1074.69|1073.44|1074.94|1073.44|1074.69|1073.19|0
1635940500000|2021-11-03 11:55:00|1074.94|1073.19|1075.19|1073.69|1075.19|1073.69|1074.94|1073.19|0
1635940800000|2021-11-03 12:00:00|1075.69|1073.94|1075.69|1073.94|1075.69|1073.94|1075.69|1073.94|0
1635941100000|2021-11-03 12:05:00|1075.44|1074.19|1075.19|1073.69|1075.44|1074.44|1075.19|1073.44|1
1635941400000|2021-11-03 12:10:00|1075.44|1073.44|1075.44|1073.69|1075.44|1073.94|1075.44|1073.44|0
1635941700000|2021-11-03 12:15:00|1075.19|1073.94|1076.19|1074.44|1076.19|1074.44|1075.19|1073.19|1
1635942000000|2021-11-03 12:20:00|1075.94|1074.19|1075.44|1073.69|1075.94|1074.19|1075.44|1073.69|0
1635942300000|2021-11-03 12:25:00|1075.69|1073.94|1075.69|1074.19|1075.69|1074.19|1075.69|1073.94|0
1635942600000|2021-11-03 12:30:00|1075.94|1074.44|1075.94|1074.44|1075.94|1074.44|1075.94|1074.44|1
1635942900000|2021-11-03 12:35:00|1076.19|1074.69|1076.19|1074.94|1076.19|1074.94|1076.19|1074.69|3
1635943200000|2021-11-03 12:40:00|1076.23|1074.98|1076.23|1074.48|1076.23|1074.98|1076.23|1074.48|0
1635943500000|2021-11-03 12:45:00|1075.98|1074.73|1074.98|1073.48|1075.98|1074.73|1074.98|1073.23|2
1635944100000|2021-11-03 12:55:00|1074.73|1073.23|1074.73|1073.23|1074.73|1073.23|1074.73|1073.23|1
1635944400000|2021-11-03 13:00:00|1074.48|1073.48|1074.23|1072.73|1074.48|1073.73|1074.23|1072.48|1
1635944700000|2021-11-03 13:05:00|1074.48|1072.48|1074.73|1073.23|1074.73|1073.23|1074.48|1072.48|3
1635945000000|2021-11-03 13:10:00|1074.48|1072.98|1074.48|1072.73|1074.48|1072.98|1074.48|1072.73|51
1635945300000|2021-11-03 13:15:00||1072.98||1072.98||1072.98||1072.98|1
1635945600000|2021-11-03 13:20:00|1074.23|1072.73|1074.23|1072.48|1074.23|1072.73|1074.23|1072.23|0
1635945900000|2021-11-03 13:25:00|1074.48|1072.73|1074.48|1072.98|1074.73|1073.73|1074.48|1072.73|1
1635946200000|2021-11-03 13:30:00|1074.73|1073.23|1074.73|1073.23|1074.73|1073.48|1074.73|1073.23|2
1635946500000|2021-11-03 13:35:00|1075.73|1073.48|1076.48|1074.23|1076.48|1074.98|1075.23|1073.48|30
1635946800000|2021-11-03 13:40:00|1076.23|1074.48|1077.48|1076.23|1077.48|1076.23|1075.48|1074.23|16
1635947100000|2021-11-03 13:45:00|1078.48|1076.48|1077.73|1076.23|1078.48|1077.48|1077.73|1076.23|5
1635947400000|2021-11-03 13:50:00|1077.48|1075.73|1077.23|1075.98|1077.48|1075.98|1077.23|1075.73|2
1635947700000|2021-11-03 13:55:00|1077.48|1076.23|1079.23|1078.48|1079.23|1078.48|1077.48|1076.23|19
1635948000000|2021-11-03 14:00:00|1079.48|1078.73|1079.98|1079.23|1081.48|1079.48|1079.23|1077.23|76
1635948300000|2021-11-03 14:05:00|1080.23|1079.48|1080.73|1079.73|1080.73|1079.73|1079.98|1077.73|18
1635948600000|2021-11-03 14:10:00|1080.48|1079.98|1082.23|1079.48|1082.73|1079.98|1080.23|1079.23|37
1635948900000|2021-11-03 14:15:00|1082.73|1079.73|1082.23|1080.48|1082.73|1080.73|1082.23|1079.73|28
1635949200000|2021-11-03 14:20:00|1081.73|1080.73|1084.23|1081.98|1091.48|1082.98|1081.48|1080.73|130
1635949500000|2021-11-03 14:25:00|1083.73|1082.23|1082.98|1081.73|1084.73|1083.48|1081.98|1081.23|112
1635949800000|2021-11-03 14:30:00|1082.73|1081.23|1082.98|1081.73|1082.98|1081.73|1082.73|1080.73|2
1635950100000|2021-11-03 14:35:00|1082.23|1081.48|1081.73|1080.48|1082.98|1081.73|1081.73|1079.98|53
1635950400000|2021-11-03 14:40:00|1081.48|1080.73|1081.48|1080.73|1081.73|1080.98|1081.48|1079.73|7
1635950700000|2021-11-03 14:45:00|1081.23|1080.48|1081.23|1080.48|1081.48|1080.73|1080.23|1079.23|24
1635951000000|2021-11-03 14:50:00|1081.48|1080.73|1080.98|1079.98|1081.73|1080.73|1080.73|1079.73|11
1635951300000|2021-11-03 14:55:00|1081.23||1081.23||1081.48||1080.98||9
1635951600000|2021-11-03 15:00:00|1080.98|1079.73|1080.98|1079.73|1081.23|1079.73|1080.48|1079.73|10
1635951900000|2021-11-03 15:05:00|1080.73|1078.73|1079.98|1078.23|1080.73|1079.73|1079.98|1078.23|49
1635952200000|2021-11-03 15:10:00|1079.69|1077.94|1079.94|1078.94|1080.44|1079.69|1079.44|1077.69|13
1635952500000|2021-11-03 15:15:00|1079.69|1079.19|1080.37|1078.87|1080.44|1079.19|1079.44|1077.69|135
1635952800000|2021-11-03 15:20:00|1080.39|1078.89|1079.66|1078.16|1080.74|1079.24|1079.58|1078.08|0
1635953100000|2021-11-03 15:25:00|1079.64|1078.14|1079.71|1078.21|1080.05|1078.55|1079.52|1078.02|997
1635953400000|2021-11-03 15:30:00|1079.62|1078.12|1080.03|1078.53|1080.23|1078.73|1079.62|1078.12|0
1635953700000|2021-11-03 15:35:00|1080.01|1078.51|1080.16|1078.66|1080.28|1078.78|1079.97|1078.47|0
1635954000000|2021-11-03 15:40:00|1080.08|1078.58|1080.33|1078.83|1080.41|1078.91|1079.55|1078.05|0
1635954300000|2021-11-03 15:45:00|1080.41|1078.91|1080.46|1078.96|1080.55|1079.05|1080.35|1078.85|58
1635954600000|2021-11-03 15:50:00|1080.48|1078.98|1080.62|1079.12|1080.72|1079.22|1080.45|1078.95|0
1635954900000|2021-11-03 15:55:00|1080.63|1079.13|1081.18|1079.68|1081.24|1079.74|1080.63|1079.13|0
1635955200000|2021-11-03 16:00:00|1081.16|1079.66|1081.21|1079.71|1081.4|1079.9|1081.08|1079.58|0
1635955500000|2021-11-03 16:05:00|1081.23|1079.73|1081.52|1080.02|1081.74|1080.24|1081.23|1079.73|0
1635955800000|2021-11-03 16:10:00|1081.53|1080.03|1081.53|1080.03|1081.62|1080.12|1081.16|1079.66|0
1635956100000|2021-11-03 16:15:00|1081.45|1079.95|1081.15|1079.65|1081.55|1080.05|1080.91|1079.41|0
1635956400000|2021-11-03 16:20:00|1081.23|1079.73|1081.08|1079.58|1081.25|1079.75|1080.79|1079.29|0
1635956700000|2021-11-03 16:25:00|1080.99|1079.49|1081.31|1079.81|1081.42|1079.92|1080.89|1079.39|0
1635957000000|2021-11-03 16:30:00|1081.23|1079.73|1081.57|1080.07|1081.57|1080.07|1081.01|1079.51|0
1635957300000|2021-11-03 16:35:00|1081.58|1080.08|1081.94|1080.44|1081.95|1080.45|1081.46|1079.96|0
1635957600000|2021-11-03 16:40:00|1081.95|1080.45|1081.97|1080.47|1082.07|1080.57|1081.73|1080.23|0
1635957900000|2021-11-03 16:45:00|1081.98|1080.48|1081.76|1080.26|1081.98|1080.48|1081.75|1080.25|0
1635958200000|2021-11-03 16:50:00|1081.75|1080.25|1081.71|1080.21|1081.76|1080.26|1081.61|1080.11|0
1635958500000|2021-11-03 16:55:00|1081.73|1080.23|1081.68|1080.18|1081.75|1080.25|1081.54|1080.04|0
1635958800000|2021-11-03 17:00:00|1081.72|1080.22|1081.49|1079.99|1081.76|1080.26|1081.42|1079.92|0
1635959100000|2021-11-03 17:05:00|1081.51|1080.01|1081.68|1080.18|1081.78|1080.28|1081.47|1079.97|0
1635959400000|2021-11-03 17:10:00|1081.69|1080.19|1081.63|1080.13|1081.78|1080.28|1081.49|1079.99|0
1635959700000|2021-11-03 17:15:00|1081.65|1080.15|1081.51|1080.01|1081.65|1080.15|1081.34|1079.84|0
1635960000000|2021-11-03 17:20:00|1081.49|1079.99|1081.53|1080.03|1081.65|1080.15|1081.49|1079.99|0
1635960300000|2021-11-03 17:25:00|1081.54|1080.04|1081.83|1080.33|1081.83|1080.33|1081.53|1080.03|0
1635960600000|2021-11-03 17:30:00|1081.81|1080.31|1081.9|1080.4|1081.9|1080.4|1081.73|1080.23|0
1635960900000|2021-11-03 17:35:00|1081.88|1080.38|1081.88|1080.38|1081.9|1080.4|1081.66|1080.16|0
1635961200000|2021-11-03 17:40:00|1081.9|1080.4|1081.97|1080.47|1082|1080.5|1081.78|1080.28|0
1635961500000|2021-11-03 17:45:00|1081.95|1080.45|1081.57|1080.07|1081.95|1080.45|1081.27|1079.77|0
1635961800000|2021-11-03 17:50:00|1081.56|1080.06|1081.64|1080.14|1081.64|1080.14|1081.42|1079.92|0
1635962100000|2021-11-03 17:55:00|1081.62|1080.12|1081.27|1079.77|1081.64|1080.14|1081.2|1079.7|0
1635962400000|2021-11-03 18:00:00|1081.23|1079.73|1083.7|1082.2|1084.07|1082.57|1081.06|1079.56|0
1635962700000|2021-11-03 18:05:00|1083.65|1082.15|1082.95|1081.45|1083.9|1082.4|1082.5|1081|0
1635963000000|2021-11-03 18:10:00|1082.93|1081.43|1082.49|1080.99|1082.97|1081.47|1082.22|1080.72|0
1635963300000|2021-11-03 18:15:00|1082.48|1080.98|1083.4|1081.9|1083.42|1081.92|1082.31|1080.81|0
1635963600000|2021-11-03 18:20:00|1083.42|1081.92|1083.72|1082.22|1083.84|1082.34|1083.13|1081.63|0
1635963900000|2021-11-03 18:25:00|1083.74|1082.24|1083.28|1081.78|1083.86|1082.36|1083.13|1081.63|0
1635964200000|2021-11-03 18:30:00|1083.27|1081.77|1083.47|1081.97|1083.66|1082.16|1083.06|1081.56|0
1635964500000|2021-11-03 18:35:00|1083.49|1081.99|1083.64|1082.14|1083.9|1082.4|1083.18|1081.68|0
1635964800000|2021-11-03 18:40:00|1083.66|1082.16|1084.26|1082.76|1084.39|1082.89|1083.43|1081.93|0
1635965100000|2021-11-03 18:45:00|1084.27|1082.77|1085.61|1084.11|1085.72|1084.22|1084.22|1082.72|0
1635965400000|2021-11-03 18:50:00|1085.59|1084.09|1086.02|1084.52|1086.21|1084.71|1085.37|1083.87|0
1635965700000|2021-11-03 18:55:00|1086.04|1084.54|1085.48|1083.98|1086.34|1084.84|1085.43|1083.93|0
1635966000000|2021-11-03 19:00:00|1085.5|1084|1085.39|1083.89|1085.97|1084.47|1085.26|1083.76|0
1635966300000|2021-11-03 19:05:00|1085.41|1083.91|1085.74|1084.24|1085.96|1084.46|1085.26|1083.76|0
1635966600000|2021-11-03 19:10:00|1085.72|1084.22|1085.74|1084.24|1086.01|1084.51|1085.55|1084.05|0
1635966900000|2021-11-03 19:15:00|1085.75|1084.25|1085.53|1084.03|1085.9|1084.4|1085.51|1084.01|0
1635967200000|2021-11-03 19:20:00|1085.55|1084.05|1085.8|1084.3|1085.84|1084.34|1085.27|1083.77|0
1635967500000|2021-11-03 19:25:00|1085.78|1084.28|1085.93|1084.43|1085.93|1084.43|1085.44|1083.94|0
1635967800000|2021-11-03 19:30:00|1085.97|1084.47|1086|1084.5|1086.28|1084.78|1085.71|1084.21|0
1635968100000|2021-11-03 19:35:00|1085.99|1084.49|1085.84|1084.34|1086.02|1084.52|1085.56|1084.06|0
1635968400000|2021-11-03 19:40:00|1085.82|1084.32|1086.37|1084.87|1086.39|1084.89|1085.82|1084.32|0
1635968700000|2021-11-03 19:45:00|1086.39|1084.89|1086.73|1085.23|1086.78|1085.28|1086.35|1084.85|0
1635969000000|2021-11-03 19:50:00|1086.68|1085.18|1086.29|1084.79|1086.7|1085.2|1085.96|1084.46|0
1635969300000|2021-11-03 19:55:00|1086.27|1084.77|1086.4|1084.9|1086.68|1085.18|1086.07|1084.57|0
1635969600000|2021-11-03 20:00:00|1086.39|1084.89|1086.08|1084.58|1086.42|1084.92|1086.01|1084.51|0
1635969900000|2021-11-03 20:05:00|1086.1|1084.6|1086.22|1084.72|1086.39|1084.89|1086.1|1084.6|0
1635970200000|2021-11-03 20:10:00|1086.3|1084.8|1086.37|1084.87|1086.44|1084.94|1086.24|1084.74|0
1635970500000|2021-11-03 20:15:00|1086.38|1084.88|1086.37|1084.87|1086.41|1084.91|1086.29|1084.79|0
1635970800000|2021-11-03 20:20:00|1086.36|1084.86|1086.51|1085.01|1086.51|1085.01|1086.27|1084.77|0
1635971100000|2021-11-03 20:25:00|1086.43|1084.93|1086.39|1084.89|1086.43|1084.93|1086.29|1084.79|0
1635971400000|2021-11-03 20:30:00|1086.31|1084.81|1086.42|1084.92|1086.47|1084.97|1086.29|1084.79|0
1635971700000|2021-11-03 20:35:00|1086.4|1084.9|1086.42|1084.92|1086.52|1085.02|1086.4|1084.9|0
1635972000000|2021-11-03 20:40:00|1086.51|1085.01|1086.36|1084.86|1086.51|1085.01|1086.36|1084.86|0
1635972300000|2021-11-03 20:45:00|1086.34|1084.84|1086.52|1085.02|1086.52|1085.02|1086.25|1084.75|0
1635972600000|2021-11-03 20:50:00|1086.48|1084.98|1086.53|1085.03|1086.61|1085.11|1086.44|1084.94|0
1635972900000|2021-11-03 20:55:00|1086.44|1084.94|1086.51|1085.01|1086.56|1085.06|1086.41|1084.91|0
1635973200000|2021-11-03 21:00:00|1086.55|1085.05|1086.56|1085.06|1086.62|1085.12|1086.53|1085.03|0
1635973500000|2021-11-03 21:05:00|1086.58|1085.08|1086.65|1085.15|1086.67|1085.17|1086.58|1085.08|0
1635973800000|2021-11-03 21:10:00|1086.62|1085.12|1086.65|1085.15|1086.67|1085.17|1086.62|1085.12|0
1635974100000|2021-11-03 21:15:00|1086.62|1085.12|1086.62|1085.12|1086.63|1085.13|1086.6|1085.1|0
1635974400000|2021-11-03 21:20:00|1086.63|1085.13|1086.68|1085.18|1086.68|1085.18|1086.62|1085.12|0
1635974700000|2021-11-03 21:25:00|1086.67|1085.17|1086.63|1085.13|1086.68|1085.18|1086.63|1085.13|0
1635975000000|2021-11-03 21:30:00|1086.65|1085.15|1086.63|1085.13|1086.65|1085.15|1086.63|1085.13|0
1635975600000|2021-11-03 21:40:00|1086.67|1085.17|1086.65|1085.15|1086.7|1085.2|1086.63|1085.13|0
1635975900000|2021-11-03 21:45:00|1086.67|1085.17|1086.59|1085.09|1086.68|1085.18|1086.59|1085.09|0
1635976500000|2021-11-03 21:55:00|1086.58|1085.08|1086.58|1085.08|1086.59|1085.09|1086.56|1085.06|0
1635976800000|2021-11-03 22:00:00|1086.52|1085.02|1086.73|1085.23|1086.83|1085.33|1086.47|1084.97|0
1635977100000|2021-11-03 22:05:00|1086.79|1085.29|1086.93|1085.43|1086.97|1085.47|1086.73|1085.23|0
1635977400000|2021-11-03 22:10:00|1086.94|1085.44|1087.02|1085.52|1087.12|1085.62|1086.87|1085.37|0
1635977700000|2021-11-03 22:15:00|1087.07|1085.57|1087.12|1085.62|1087.26|1085.76|1087.02|1085.52|0
1635978000000|2021-11-03 22:20:00|1087.14|1085.64|1087.02|1085.52|1087.16|1085.66|1087.02|1085.52|0
1635978300000|2021-11-03 22:25:00|1087.01|1085.51|1086.97|1085.47|1087.07|1085.57|1086.97|1085.47|0
1635978600000|2021-11-03 22:30:00|1086.98|1085.48|1087.07|1085.57|1087.16|1085.66|1086.97|1085.47|0
1635978900000|2021-11-03 22:35:00|1087.02|1085.52|1086.93|1085.43|1087.07|1085.57|1086.93|1085.43|0
1635979200000|2021-11-03 22:40:00|1086.94|1085.44|1087.12|1085.62|1087.12|1085.62|1086.94|1085.44|0
1635979500000|2021-11-03 22:45:00|1087.13|1085.63|1087.3|1085.8|1087.3|1085.8|1087.12|1085.62|0
1635979800000|2021-11-03 22:50:00|1087.26|1085.76|1087.26|1085.76|1087.3|1085.8|1087.16|1085.66|0
1635980100000|2021-11-03 22:55:00|1087.25|1085.75|1087.22|1085.72|1087.3|1085.8|1087.22|1085.72|0
1635980400000|2021-11-03 23:00:00|1087.23|1085.73|1087.41|1085.91|1087.59|1086.09|1087.22|1085.72|0
1635980700000|2021-11-03 23:05:00|1087.4|1085.9|1088.03|1086.53|1088.13|1086.63|1087.36|1085.86|0
1635981000000|2021-11-03 23:10:00|1088.02|1086.52|1087.55|1086.05|1088.03|1086.53|1087.45|1085.95|0
1635981300000|2021-11-03 23:15:00|1087.54|1086.04|1087.59|1086.09|1087.64|1086.14|1087.45|1085.95|0
1635981600000|2021-11-03 23:20:00|1087.6|1086.1|1087.55|1086.05|1087.7|1086.2|1087.45|1085.95|0
1635981900000|2021-11-03 23:25:00|1087.54|1086.04|1087.59|1086.09|1087.7|1086.2|1087.51|1086.01|0
1635982200000|2021-11-03 23:30:00|1087.6|1086.1|1087.55|1086.05|1087.64|1086.14|1087.36|1085.86|0
1635982500000|2021-11-03 23:35:00|1087.56|1086.06|1087.59|1086.09|1087.59|1086.09|1087.45|1085.95|0
1635982800000|2021-11-03 23:40:00|1087.58|1086.08|1087.55|1086.05|1087.64|1086.14|1087.51|1086.01|0
1635983100000|2021-11-03 23:45:00|1087.56|1086.06|1087.78|1086.28|1087.84|1086.34|1087.56|1086.06|0
1635983400000|2021-11-03 23:50:00|1087.79|1086.29|1087.78|1086.28|1087.88|1086.38|1087.7|1086.2|0
1635983700000|2021-11-03 23:55:00|1087.77|1086.27|1087.93|1086.43|1087.99|1086.49|1087.7|1086.2|0
1635984000000|2021-11-04 00:00:00|1087.92|1086.42|1087.45|1085.95|1087.92|1086.42|1087.41|1085.91|0
1635984300000|2021-11-04 00:05:00|1087.46|1085.96|1087.45|1085.95|1087.55|1086.05|1087.36|1085.86|0
1635984600000|2021-11-04 00:10:00|1087.46|1085.96|1086.8|1085.3|1087.51|1086.01|1086.8|1085.3|0
1635984900000|2021-11-04 00:15:00|1086.79|1085.29|1086.8|1085.3|1087.11|1085.61|1086.75|1085.25|0
1635985200000|2021-11-04 00:20:00|1086.79|1085.29|1086.88|1085.38|1086.98|1085.48|1086.76|1085.26|0
1635985500000|2021-11-04 00:25:00|1086.86|1085.36|1086.76|1085.26|1086.98|1085.48|1086.66|1085.16|0
1635985800000|2021-11-04 00:30:00|1086.77|1085.27|1086.67|1085.17|1086.87|1085.37|1086.67|1085.17|0
1635986100000|2021-11-04 00:35:00|1086.66|1085.16|1086.26|1084.76|1086.66|1085.16|1086.15|1084.65|0
1635986400000|2021-11-04 00:40:00|1086.25|1084.75|1086.34|1084.84|1086.35|1084.85|1086.15|1084.65|0
1635986700000|2021-11-04 00:45:00|1086.33|1084.83|1086.54|1085.04|1086.54|1085.04|1086.23|1084.73|0
1635987000000|2021-11-04 00:50:00|1086.53|1085.03|1086.55|1085.05|1086.55|1085.05|1086.45|1084.95|0
1635987300000|2021-11-04 00:55:00|1086.54|1085.04|1086.45|1084.95|1086.55|1085.05|1086.44|1084.94|0
1635987600000|2021-11-04 01:00:00|1086.44|1084.94|1086.21|1084.71|1086.44|1084.94|1086.12|1084.62|0
1635987900000|2021-11-04 01:05:00|1086.22|1084.72|1086.41|1084.91|1086.41|1084.91|1086.21|1084.71|0
1635988200000|2021-11-04 01:10:00|1086.39|1084.89|1086.35|1084.85|1086.41|1084.91|1086.24|1084.74|0
1635988500000|2021-11-04 01:15:00|1086.37|1084.87|1086.31|1084.81|1086.41|1084.91|1086.11|1084.61|0
1635988800000|2021-11-04 01:20:00|1086.29|1084.79|1086.32|1084.82|1086.32|1084.82|1086.1|1084.6|0
1635989100000|2021-11-04 01:25:00|1086.29|1084.79|1086.34|1084.84|1086.44|1084.94|1086.23|1084.73|0
1635989400000|2021-11-04 01:30:00|1086.37|1084.87|1085.98|1084.48|1086.44|1084.94|1085.73|1084.23|0
1635989700000|2021-11-04 01:35:00|1085.96|1084.46|1085.82|1084.32|1086.13|1084.63|1085.71|1084.21|0
1635990000000|2021-11-04 01:40:00|1085.84|1084.34|1085.83|1084.33|1085.93|1084.43|1085.63|1084.13|0
1635990300000|2021-11-04 01:45:00|1085.82|1084.32|1085.72|1084.22|1086.03|1084.53|1085.61|1084.11|0
1635990600000|2021-11-04 01:50:00|1085.73|1084.23|1085.51|1084.01|1085.82|1084.32|1085.51|1084.01|0
1635990900000|2021-11-04 01:55:00|1085.54|1084.04|1085.55|1084.05|1085.71|1084.21|1085.4|1083.9|0
1635991200000|2021-11-04 02:00:00|1085.57|1084.07|1085.81|1084.31|1085.81|1084.31|1085.51|1084.01|0
1635991500000|2021-11-04 02:05:00|1085.72|1084.22|1085.77|1084.27|1085.92|1084.42|1085.71|1084.21|0
1635991800000|2021-11-04 02:10:00|1085.75|1084.25|1085.93|1084.43|1085.93|1084.43|1085.73|1084.23|0
1635992100000|2021-11-04 02:15:00|1085.96|1084.46|1085.94|1084.44|1086.04|1084.54|1085.83|1084.33|0
1635992400000|2021-11-04 02:20:00|1085.96|1084.46|1086.14|1084.64|1086.14|1084.64|1085.93|1084.43|0
1635992700000|2021-11-04 02:25:00|1086.13|1084.63|1086.04|1084.54|1086.14|1084.64|1086.03|1084.53|0
1635993000000|2021-11-04 02:30:00|1086.03|1084.53|1086.14|1084.64|1086.14|1084.64|1085.94|1084.44|0
1635993300000|2021-11-04 02:35:00|1086.13|1084.63|1086.14|1084.64|1086.24|1084.74|1086.08|1084.58|0
1635993600000|2021-11-04 02:40:00|1086.15|1084.65|1086.24|1084.74|1086.34|1084.84|1086.14|1084.64|0
1635993900000|2021-11-04 02:45:00|1086.26|1084.76|1086.24|1084.74|1086.34|1084.84|1086.24|1084.74|0
1635994200000|2021-11-04 02:50:00|1086.25|1084.75|1086.34|1084.84|1086.34|1084.84|1086.25|1084.75|0
1635994500000|2021-11-04 02:55:00|1086.33|1084.83|1086.28|1084.78|1086.33|1084.83|1086.14|1084.64|0
1635994800000|2021-11-04 03:00:00|1086.27|1084.77|1086.13|1084.63|1086.28|1084.78|1086.13|1084.63|0
1635995100000|2021-11-04 03:05:00|1086.14|1084.64|1086.24|1084.74|1086.24|1084.74|1086.13|1084.63|0
1635995400000|2021-11-04 03:10:00|1086.23|1084.73|1086.24|1084.74|1086.34|1084.84|1086.13|1084.63|0
1635995700000|2021-11-04 03:15:00|1086.23|1084.73|1086.28|1084.78|1086.34|1084.84|1086.23|1084.73|0
1635996000000|2021-11-04 03:20:00|1086.27|1084.77|1086.24|1084.74|1086.34|1084.84|1086.14|1084.64|0
1635996300000|2021-11-04 03:25:00|1086.22|1084.72|1086.13|1084.63|1086.24|1084.74|1086.13|1084.63|0
1635996600000|2021-11-04 03:30:00|1086.1|1084.6|1086.01|1084.51|1086.23|1084.73|1085.91|1084.41|0
1635996900000|2021-11-04 03:35:00|1085.99|1084.49|1086.12|1084.62|1086.22|1084.72|1085.95|1084.45|0
1635997200000|2021-11-04 03:40:00|1086.11|1084.61|1086.16|1084.66|1086.21|1084.71|1086.05|1084.55|0
1635997500000|2021-11-04 03:45:00|1086.14|1084.64|1086.1|1084.6|1086.2|1084.7|1086.1|1084.6|0
1635997800000|2021-11-04 03:50:00|1086.08|1084.58|1086.08|1084.58|1086.09|1084.59|1085.99|1084.49|0
1635998100000|2021-11-04 03:55:00|1086.07|1084.57|1086.09|1084.59|1086.09|1084.59|1085.99|1084.49|0
1635998400000|2021-11-04 04:00:00|1086.1|1084.6|1086.2|1084.7|1086.3|1084.8|1086.1|1084.6|0
1635998700000|2021-11-04 04:05:00|1086.23|1084.73|1086.3|1084.8|1086.31|1084.81|1086.2|1084.7|0
1635999000000|2021-11-04 04:10:00|1086.31|1084.81|1086.41|1084.91|1086.51|1085.01|1086.24|1084.74|0
1635999300000|2021-11-04 04:15:00|1086.42|1084.92|1086.51|1085.01|1086.51|1085.01|1086.41|1084.91|0
1635999600000|2021-11-04 04:20:00|1086.5|1085|1086.41|1084.91|1086.51|1085.01|1086.41|1084.91|0
1635999900000|2021-11-04 04:25:00|1086.43|1084.93|1086.51|1085.01|1086.51|1085.01|1086.41|1084.91|0
1636000200000|2021-11-04 04:30:00|1086.53|1085.03|1086.43|1084.93|1086.53|1085.03|1086.33|1084.83|0
1636000500000|2021-11-04 04:35:00|1086.42|1084.92|1086.42|1084.92|1086.52|1085.02|1086.32|1084.82|0
1636000800000|2021-11-04 04:40:00|1086.41|1084.91|1086.32|1084.82|1086.42|1084.92|1086.31|1084.81|0
1636001100000|2021-11-04 04:45:00|1086.31|1084.81|1086.21|1084.71|1086.32|1084.82|1086.21|1084.71|0
1636001400000|2021-11-04 04:50:00|1086.19|1084.69|1086.16|1084.66|1086.21|1084.71|1086.11|1084.61|0
1636001700000|2021-11-04 04:55:00|1086.17|1084.67|1086.22|1084.72|1086.22|1084.72|1086.12|1084.62|0
1636002000000|2021-11-04 05:00:00|1086.21|1084.71|1086.42|1084.92|1086.43|1084.93|1086.21|1084.71|0
1636002300000|2021-11-04 05:05:00|1086.43|1084.93|1086.31|1084.81|1086.43|1084.93|1086.31|1084.81|0
1636002600000|2021-11-04 05:10:00|1086.3|1084.8|1086|1084.5|1086.3|1084.8|1086|1084.5|0
1636002900000|2021-11-04 05:15:00|1086.01|1084.51|1086.11|1084.61|1086.2|1084.7|1086|1084.5|0
1636003200000|2021-11-04 05:20:00|1086.12|1084.62|1086.21|1084.71|1086.31|1084.81|1086.11|1084.61|0
1636003500000|2021-11-04 05:25:00|1086.22|1084.72|1086.11|1084.61|1086.32|1084.82|1086.11|1084.61|0
1636003800000|2021-11-04 05:30:00|1086.12|1084.62|1086.11|1084.61|1086.22|1084.72|1086.1|1084.6|0
1636004100000|2021-11-04 05:35:00|1086.1|1084.6|1085.91|1084.41|1086.1|1084.6|1085.9|1084.4|0
1636004400000|2021-11-04 05:40:00|1086|1084.5|1086.22|1084.72|1086.22|1084.72|1085.91|1084.41|0
1636004700000|2021-11-04 05:45:00|1086.19|1084.69|1086.12|1084.62|1086.19|1084.69|1086.12|1084.62|0
1636005000000|2021-11-04 05:50:00|1086.15|1084.65|1085.99|1084.49|1086.22|1084.72|1085.99|1084.49|0
1636005300000|2021-11-04 05:55:00|1086.02|1084.52|1085.98|1084.48|1086.19|1084.69|1085.98|1084.48|0
1636005600000|2021-11-04 06:00:00|1085.99|1084.49|1086.37|1084.87|1086.37|1084.87|1085.97|1084.47|0
1636005900000|2021-11-04 06:05:00|1086.39|1084.89|1086.62|1085.12|1086.89|1085.39|1086.39|1084.89|0
1636006200000|2021-11-04 06:10:00|1086.63|1085.13|1086.56|1085.06|1086.67|1085.17|1086.25|1084.75|0
1636006500000|2021-11-04 06:15:00|1086.54|1085.04|1086.53|1085.03|1086.67|1085.17|1086.46|1084.96|0
1636006800000|2021-11-04 06:20:00|1086.51|1085.01|1086.58|1085.08|1086.62|1085.12|1086.37|1084.87|0
1636007100000|2021-11-04 06:25:00|1086.59|1085.09|1087.12|1085.62|1087.12|1085.62|1086.59|1085.09|0
1636007400000|2021-11-04 06:30:00|1087.09|1085.59|1086.82|1085.32|1087.09|1085.59|1086.82|1085.32|0
1636007700000|2021-11-04 06:35:00|1086.81|1085.31|1087.01|1085.51|1087.01|1085.51|1086.81|1085.31|0
1636008000000|2021-11-04 06:40:00|1086.99|1085.49|1086.81|1085.31|1087.01|1085.51|1086.79|1085.29|0
1636008300000|2021-11-04 06:45:00|1086.8|1085.3|1086.81|1085.31|1086.91|1085.41|1086.8|1085.3|0
1636008600000|2021-11-04 06:50:00|1086.83|1085.33|1087.3|1085.8|1087.4|1085.9|1086.81|1085.31|0
1636008900000|2021-11-04 06:55:00|1087.29|1085.79|1087.29|1085.79|1087.29|1085.79|1086.9|1085.4|0
1636009200000|2021-11-04 07:00:00|1087.28|1085.78|1087.2|1085.7|1087.39|1085.89|1086.61|1085.11|0
1636009500000|2021-11-04 07:05:00|1087.18|1085.68|1087.44|1085.94|1087.59|1086.09|1086.96|1085.46|0
1636009800000|2021-11-04 07:10:00|1087.45|1085.95|1088.24|1086.74|1088.24|1086.74|1087.44|1085.94|0
1636010100000|2021-11-04 07:15:00|1088.21|1086.71|1087.77|1086.27|1088.21|1086.71|1087.77|1086.27|0
1636010400000|2021-11-04 07:20:00|1087.8|1086.3|1087.28|1085.78|1087.87|1086.37|1087.18|1085.68|0
1636010700000|2021-11-04 07:25:00|1086.88|1085.38|1086.9|1085.4|1086.99|1085.49|1086.79|1085.29|0
1636011000000|2021-11-04 07:30:00|1086.94|1085.44|1086.78|1085.28|1087.09|1085.59|1086.59|1085.09|0
1636011300000|2021-11-04 07:35:00|1086.76|1085.26|1086.98|1085.48|1087.02|1085.52|1086.68|1085.18|0
1636011600000|2021-11-04 07:40:00|1086.99|1085.49|1086.94|1085.44|1087.2|1085.7|1086.88|1085.38|0
1636011900000|2021-11-04 07:45:00|1086.92|1085.42|1086.9|1085.4|1087.09|1085.59|1086.8|1085.3|0
1636012200000|2021-11-04 07:50:00|1086.87|1085.37|1087.11|1085.61|1087.11|1085.61|1086.81|1085.31|0
1636012500000|2021-11-04 07:55:00|1087.08|1085.58|1087.26|1085.76|1087.26|1085.76|1086.77|1085.27|0
1636012800000|2021-11-04 08:00:00|1087.25|1085.75|1087.8|1086.3|1088.61|1087.11|1087.02|1085.52|0
1636013100000|2021-11-04 08:05:00|1087.83|1086.33|1092.94|1087.94|1092.94|1087.94|1086|1084.5|102
1636013400000|2021-11-04 08:10:00|1091.94|1089.69|1091.19|1089.19|1091.94|1090.94|1090.19|1087.94|24
1636013700000|2021-11-04 08:15:00|1091.69|1089.44|1091.19|1089.44|1091.69|1090.69|1090.69|1087.94|37
1636014000000|2021-11-04 08:20:00|1090.94|1089.69|1091.94|1090.19|1091.94|1090.44|1090.44|1087.94|19
1636014300000|2021-11-04 08:25:00|1091.44|1090.44|1089.19|1087.94|1091.94|1090.44|1089.19|1087.94|39
1636014600000|2021-11-04 08:30:00|1088.94|1088.94|1091.19|1089.44|1091.19|1089.44|1088.94|1087.94|19
1636014900000|2021-11-04 08:35:00|1091.44|1089.69|1090.44|1088.44|1091.69|1089.94|1090.44|1088.44|19
1636015200000|2021-11-04 08:40:00|1090.11|1088.11|1088.86|1087.86|1090.11|1089.11|1088.61|1087.61|13
1636015500000|2021-11-04 08:45:00|1088.61|1088.11|1090.61|1089.36|1090.61|1089.61|1088.11|1086.61|33
1636015800000|2021-11-04 08:50:00|1090.36|1089.11|1089.86|1089.11|1090.61|1089.86|1089.36|1087.11|12
1636016100000|2021-11-04 08:55:00|1090.11|1088.61|1091.11|1089.61|1091.11|1089.61|1089.86|1088.61|15
1636016400000|2021-11-04 09:00:00|1090.86|1089.36|1091.36|1090.11|1091.86|1090.86|1090.36|1089.36|47
1636016700000|2021-11-04 09:05:00|1091.11|1090.36|1091.86|1090.11|1092.61|1091.86|1090.86|1090.11|42
1636017000000|2021-11-04 09:10:00|1090.61|1089.86|1091.61|1090.86|1092.36|1091.36|1090.61|1089.86|56
1636017300000|2021-11-04 09:15:00|1091.36|1090.61|1091.61|1090.61|1092.11|1091.11|1091.11|1090.36|111
1636017600000|2021-11-04 09:20:00|1091.86|1090.86|1091.86|1090.86|1091.86|1091.11|1091.36|1090.61|134
1636017900000|2021-11-04 09:25:00|1091.61|1091.11|1091.11|1089.61|1091.61|1091.11|1091.11|1089.36|37
1636018200000|2021-11-04 09:30:00|1090.86|1089.86|1090.11|1088.36|1091.11|1090.36|1090.11|1087.61|12
1636018500000|2021-11-04 09:35:00|1089.36|1088.86|1090.86|1089.61|1090.86|1089.86|1089.36|1088.36|18
1636018800000|2021-11-04 09:40:00|1090.61|1089.86|1092.11|1091.36|1092.11|1091.36|1090.61|1089.86|20
1636019100000|2021-11-04 09:45:00|1091.86|1091.11|1091.61|1090.61|1091.86|1091.11|1091.36|1090.61|26
1636019400000|2021-11-04 09:50:00|1091.36|1090.36|1091.11|1090.11|1091.86|1090.36|1091.11|1090.11|14
1636019700000|2021-11-04 09:55:00|1091.36|1090.36|1091.61|1090.36|1091.86|1090.86|1091.11|1090.36|17
1636020000000|2021-11-04 10:00:00|1091.36|1090.11|1091.11|1090.11|1091.36|1090.11|1090.61|1089.61|21
1636020300000|2021-11-04 10:05:00|1090.86|1089.86|1090.61|1089.86|1091.11|1089.86|1090.36|1089.36|47
1636020600000|2021-11-04 10:10:00|1090.86||1091.11||1091.11||1090.86||13
1636020900000|2021-11-04 10:15:00|1091.36|1089.36|1090.11|1088.61|1091.61|1089.36|1090.11|1088.61|22
1636021200000|2021-11-04 10:20:00|1089.86|1088.36|1090.11|1089.36|1090.11|1089.36|1089.86|1088.36|11
1636021500000|2021-11-04 10:25:00|1091.11|1089.61|1091.11|1090.11|1091.11|1090.11|1090.86|1089.61|20
1636021800000|2021-11-04 10:30:00|1090.86|1089.86|1090.61|1089.86|1091.36|1090.11|1090.61|1089.11|16
1636022100000|2021-11-04 10:35:00|1090.86||1091.11||1091.11||1090.61||14
1636022400000|2021-11-04 10:40:00|1091.36|1090.11|1091.11|1090.36|1091.36|1090.36|1090.61|1089.61|13
1636022700000|2021-11-04 10:45:00|1090.86|1090.11|1090.36|1089.61|1090.86|1090.11|1090.36|1089.11|14
1636023000000|2021-11-04 10:50:00|1090.11|1089.36|1090.11|1089.36|1090.61|1089.61|1090.11|1088.61|14
1636023300000|2021-11-04 10:55:00|1089.86|1089.11|1090.36|1089.36|1090.61|1089.36|1089.61|1088.11|12
1636023600000|2021-11-04 11:00:00|1090.61|1089.11|1089.86|1089.11|1090.86|1089.11|1089.86|1089.11|11
1636023900000|2021-11-04 11:05:00|1089.61|1088.86|1089.61|1088.61|1089.61|1088.86|1089.36|1088.11|15
1636024200000|2021-11-04 11:10:00|1089.36|1088.36|1089.61|1088.36|1090.11|1088.36|1089.11|1088.11|18
1636024500000|2021-11-04 11:15:00|1089.36|1088.11|1089.36|1088.61|1089.61|1088.86|1088.86|1088.11|17
1636024800000|2021-11-04 11:20:00|1089.11|1088.36|1090.11|1089.11|1090.11|1089.36|1089.11|1088.36|12
1636025100000|2021-11-04 11:25:00|1089.86|1088.86|1089.86|1088.61|1090.11|1088.86|1089.86|1088.61|12
1636025400000|2021-11-04 11:30:00|1089.61|1088.86|1089.36|1088.36|1089.86|1089.11|1088.61|1087.61|15
1636025700000|2021-11-04 11:35:00|1089.61|1088.61|1089.36|1088.61|1090.36|1088.61|1089.11|1088.11|18
1636026000000|2021-11-04 11:40:00|1089.61|1088.86|1089.36|1088.61|1089.61|1088.86|1089.11|1088.11|11
1636026300000|2021-11-04 11:45:00|1089.61|1088.36|1089.86|1088.86|1089.86|1088.86|1089.61|1088.11|14
1636026600000|2021-11-04 11:50:00|1090.11|1088.11|1089.36|1088.11|1090.61|1088.61|1089.36|1088.11|17
1636026900000|2021-11-04 11:55:00|1089.11|1088.36|1089.61|1088.11|1089.61|1088.61|1088.86|1088.11|15
1636027200000|2021-11-04 12:00:00|1089.86|1085.11|1088.86|1087.11|1090.11|1088.86|1088.86|1085.11|22
1636027500000|2021-11-04 12:05:00|1088.61|1087.36|1089.61|1088.61|1089.61|1088.61|1088.36|1087.11|9
1636027800000|2021-11-04 12:10:00|1089.86|1089.11|1090.61|1089.61|1090.61|1089.61|1089.86|1089.11|14
1636028100000|2021-11-04 12:15:00|1090.86|1090.11|1090.86|1089.11|1091.36|1090.11|1090.61|1089.11|16
1636028400000|2021-11-04 12:20:00|1090.61|1089.36|1090.11|1089.36|1090.86|1089.86|1090.11|1089.11|9
1636028700000|2021-11-04 12:25:00|1089.86|1088.61|1090.11|1089.11|1090.36|1089.11|1089.61|1088.11|16
1636029000000|2021-11-04 12:30:00|1090.36|1089.61|1090.61|1089.61|1091.11|1089.61|1090.36|1089.11|13
1636029300000|2021-11-04 12:35:00|1090.36|1089.11|1090.61|1089.86|1090.86|1089.86|1090.11|1089.11|12
1636029600000|2021-11-04 12:40:00|1090.52|1089.77|1089.77|1088.77|1090.52|1089.77|1089.52|1088.02|15
1636029900000|2021-11-04 12:45:00|1090.02|1089.02|1089.77|1089.02|1090.27|1089.02|1089.77|1088.52|13
1636030200000|2021-11-04 12:50:00|1090.02|1087.52|1090.27|1089.02|1090.27|1089.02|1089.77|1087.52|12
1636030500000|2021-11-04 12:55:00|1090.52||1090.52||1090.77||1090.27||14
1636030800000|2021-11-04 13:00:00|1090.27|1089.27|1090.27|1089.02|1090.77|1089.52|1089.77|1088.52|12
1636031100000|2021-11-04 13:05:00|1090.52|1089.27|1090.77|1089.02|1091.27|1089.52|1090.52|1088.52|17
1636031400000|2021-11-04 13:10:00|1091.02|1089.52|1090.77|1089.52|1091.27|1090.02|1090.27|1089.02|11
1636031700000|2021-11-04 13:15:00|1090.52||1090.77||1090.77||1090.27||13
1636032000000|2021-11-04 13:20:00|1091.27|1089.77|1092.52|1090.02|1092.52|1090.02|1090.52|1089.77|13
1636032300000|2021-11-04 13:25:00|1090.02|1087.02|1089.77|1088.02|1092.52|1090.27|1089.77|1087.02|18
1636032600000|2021-11-04 13:30:00|1090.27|1088.77|1088.27|1087.52|1091.27|1090.02|1088.27|1087.02|24
1636032900000|2021-11-04 13:35:00|1088.52|1086.52|1087.27|1086.02|1088.52|1087.52|1087.02|1086.02|14
1636033200000|2021-11-04 13:40:00|1087.52|1086.27|1088.77|1086.52|1089.02|1088.02|1087.27|1086.02|16
1636033500000|2021-11-04 13:45:00|1088.52|1087.02|1087.77|1086.52|1089.02|1088.02|1087.52|1086.52|17
1636033800000|2021-11-04 13:50:00|1087.52|1086.77|1088.02|1087.02|1088.52|1087.02|1087.27|1086.02|10
1636034100000|2021-11-04 13:55:00|1088.27|1087.52|1088.52|1086.77|1089.52|1087.52|1087.52|1086.77|26
1636034400000|2021-11-04 14:00:00|1088.77|1087.27|1086.77|1086.02|1089.02|1088.27|1086.77|1086.02|37
1636034700000|2021-11-04 14:05:00|1086.52|1085.77|1087.02|1086.27|1088.02|1087.02|1086.52|1085.52|37
1636035000000|2021-11-04 14:10:00|1087.27||1088.02||1088.02||1087.02||12
1636035300000|2021-11-04 14:15:00|1088.27|1087.02|1087.77|1085.52|1088.52|1087.77|1087.52|1085.52|60
1636035600000|2021-11-04 14:20:00|1087.52|1086.27|1087.02|1085.52|1088.02|1086.77|1085.52|1084.77|123
1636035900000|2021-11-04 14:25:00|1086.77|1085.77|1086.27|1085.52|1088.02|1087.02|1086.27|1085.02|37
1636036200000|2021-11-04 14:30:00|1086.77|1086.02|1086.77|1086.02|1087.27|1086.52|1086.52|1085.52|14
1636036500000|2021-11-04 14:35:00|1087.02|1085.52|1089.52|1087.77|1089.52|1087.77|1086.52|1085.52|16
1636036800000|2021-11-04 14:40:00|1088.77|1088.02|1089.27|1088.02|1090.27|1089.02|1088.52|1087.77|37
1636037100000|2021-11-04 14:45:00|1089.02|1088.27|1088.52|1087.52|1090.02|1089.02|1088.52|1087.52|35
1636037400000|2021-11-04 14:50:00|1088.27|1087.77|1089.02|1087.77|1089.27|1087.77|1088.02|1087.02|30
1636037700000|2021-11-04 14:55:00|1088.27|1088.02|1088.52|1087.52|1088.52|1088.02|1088.02|1086.27|28
1636038000000|2021-11-04 15:00:00|1088.27|1087.77|1088.02|1087.02|1088.52|1087.77|1088.02|1087.02|20
1636038300000|2021-11-04 15:05:00|1087.77|1086.52|1087.77|1086.77|1088.27|1087.27|1087.52|1086.52|15
1636038600000|2021-11-04 15:10:00|1087.78|1086.78|1087.28|1086.53|1088.53|1087.78|1087.28|1086.53|1216
1636038900000|2021-11-04 15:15:00|1087.03|1086.03|1088.13|1086.63|1088.13|1086.63|1085.53|1084.53|103
1636039200000|2021-11-04 15:20:00|1088.11|1086.61|1086.75|1085.25|1088.11|1086.61|1086.72|1085.22|0
1636039500000|2021-11-04 15:25:00|1086.77|1085.27|1086.87|1085.37|1087.22|1085.72|1086.77|1085.27|367
1636039800000|2021-11-04 15:30:00|1086.89|1085.39|1087.09|1085.59|1087.48|1085.98|1086.61|1085.11|76
1636040100000|2021-11-04 15:35:00|1087.11|1085.61|1087.44|1085.94|1087.62|1086.12|1086.92|1085.42|76
1636040400000|2021-11-04 15:40:00|1087.42|1085.92|1087.33|1085.83|1087.57|1086.07|1087.06|1085.56|0
1636040700000|2021-11-04 15:45:00|1087.32|1085.82|1086.87|1085.37|1087.45|1085.95|1086.87|1085.37|0
1636041000000|2021-11-04 15:50:00|1086.85|1085.35|1087.23|1085.73|1087.23|1085.73|1086.68|1085.18|0
1636041300000|2021-11-04 15:55:00|1087.21|1085.71|1088.42|1086.92|1088.44|1086.94|1087.21|1085.71|0
1636041600000|2021-11-04 16:00:00|1088.44|1086.94|1088.29|1086.79|1088.66|1087.16|1088.12|1086.62|0
1636041900000|2021-11-04 16:05:00|1088.3|1086.8|1088.44|1086.94|1088.44|1086.94|1088.2|1086.7|0
1636042200000|2021-11-04 16:10:00|1088.42|1086.92|1088.59|1087.09|1088.68|1087.18|1088.3|1086.8|0
1636042500000|2021-11-04 16:15:00|1088.58|1087.08|1088.32|1086.82|1088.61|1087.11|1088.13|1086.63|0
1636042800000|2021-11-04 16:20:00|1088.41|1086.91|1087.94|1086.44|1088.57|1087.07|1087.94|1086.44|0
1636043100000|2021-11-04 16:25:00|1088.02|1086.52|1087.98|1086.48|1088.06|1086.56|1087.52|1086.02|0
1636043400000|2021-11-04 16:30:00|1087.99|1086.49|1088.04|1086.54|1088.13|1086.63|1087.32|1085.82|0
1636043700000|2021-11-04 16:35:00|1088.06|1086.56|1088.4|1086.9|1088.65|1087.15|1087.89|1086.39|0
1636044000000|2021-11-04 16:40:00|1088.38|1086.88|1088.58|1087.08|1088.6|1087.1|1088.18|1086.68|0
1636044300000|2021-11-04 16:45:00|1088.6|1087.1|1088.65|1087.15|1088.8|1087.3|1088.36|1086.86|0
1636044600000|2021-11-04 16:50:00|1088.66|1087.16|1088.4|1086.9|1088.8|1087.3|1088.22|1086.72|0
1636044900000|2021-11-04 16:55:00|1088.48|1086.98|1088.81|1087.31|1088.81|1087.31|1088.38|1086.88|0
1636045200000|2021-11-04 17:00:00|1088.73|1087.23|1088.4|1086.9|1088.78|1087.28|1088.27|1086.77|0
1636045500000|2021-11-04 17:05:00|1088.38|1086.88|1088.81|1087.31|1088.89|1087.39|1088.27|1086.77|0
1636045800000|2021-11-04 17:10:00|1088.83|1087.33|1089.02|1087.52|1089.14|1087.64|1088.79|1087.29|0
1636046100000|2021-11-04 17:15:00|1089|1087.5|1089.1|1087.6|1089.1|1087.6|1088.74|1087.24|0
1636046400000|2021-11-04 17:20:00|1089.02|1087.52|1088.93|1087.43|1089.17|1087.67|1088.58|1087.08|0
1636046700000|2021-11-04 17:25:00|1088.92|1087.42|1089.09|1087.59|1089.09|1087.59|1088.78|1087.28|0
1636047000000|2021-11-04 17:30:00|1089.07|1087.57|1088.7|1087.2|1089.22|1087.72|1088.59|1087.09|0
1636047300000|2021-11-04 17:35:00|1088.65|1087.15|1088.88|1087.38|1088.9|1087.4|1088.44|1086.94|0
1636047600000|2021-11-04 17:40:00|1088.87|1087.37|1089.21|1087.71|1089.21|1087.71|1088.78|1087.28|0
1636047900000|2021-11-04 17:45:00|1089.19|1087.69|1088.97|1087.47|1089.28|1087.78|1088.87|1087.37|0
1636048200000|2021-11-04 17:50:00|1088.99|1087.49|1089.01|1087.51|1089.11|1087.61|1088.77|1087.27|0
1636048500000|2021-11-04 17:55:00|1088.99|1087.49|1089.24|1087.74|1089.38|1087.88|1088.99|1087.49|0
1636048800000|2021-11-04 18:00:00|1089.26|1087.76|1087.96|1086.46|1089.28|1087.78|1087.96|1086.46|0
1636049100000|2021-11-04 18:05:00|1087.94|1086.44|1088.59|1087.09|1088.63|1087.13|1087.94|1086.44|0
1636049400000|2021-11-04 18:10:00|1088.61|1087.11|1088.52|1087.02|1088.61|1087.11|1088.34|1086.84|0
1636049700000|2021-11-04 18:15:00|1088.5|1087|1088.35|1086.85|1088.54|1087.04|1088.03|1086.53|0
1636050000000|2021-11-04 18:20:00|1088.37|1086.87|1088.56|1087.06|1088.57|1087.07|1088.32|1086.82|0
1636050300000|2021-11-04 18:25:00|1088.54|1087.04|1088.4|1086.9|1088.68|1087.18|1088.35|1086.85|0
1636050600000|2021-11-04 18:30:00|1088.49|1086.99|1088.45|1086.95|1088.52|1087.02|1088.2|1086.7|0
1636050900000|2021-11-04 18:35:00|1088.47|1086.97|1088.54|1087.04|1088.62|1087.12|1088.37|1086.87|0
1636051200000|2021-11-04 18:40:00|1088.55|1087.05|1088.87|1087.37|1088.89|1087.39|1088.55|1087.05|0
1636051500000|2021-11-04 18:45:00|1088.89|1087.39|1088.96|1087.46|1089.09|1087.59|1088.84|1087.34|0
1636051800000|2021-11-04 18:50:00|1088.98|1087.48|1088.97|1087.47|1089.21|1087.71|1088.86|1087.36|0
1636052100000|2021-11-04 18:55:00|1088.95|1087.45|1088.63|1087.13|1089.13|1087.63|1088.53|1087.03|0
1636052400000|2021-11-04 19:00:00|1088.61|1087.11|1088.66|1087.16|1088.99|1087.49|1088.32|1086.82|0
1636052700000|2021-11-04 19:05:00|1088.68|1087.18|1088.56|1087.06|1088.81|1087.31|1088.37|1086.87|0
1636053000000|2021-11-04 19:10:00|1088.58|1087.08|1088.97|1087.47|1089.07|1087.57|1088.58|1087.08|0
1636053300000|2021-11-04 19:15:00|1088.99|1087.49|1089.07|1087.57|1089.12|1087.62|1088.78|1087.28|0
1636053600000|2021-11-04 19:20:00|1089.05|1087.55|1089.31|1087.81|1089.48|1087.98|1089.05|1087.55|0
1636053900000|2021-11-04 19:25:00|1089.3|1087.8|1089.1|1087.6|1089.48|1087.98|1089.05|1087.55|0
1636054200000|2021-11-04 19:30:00|1089.19|1087.69|1089.5|1088|1089.51|1088.01|1089.19|1087.69|0
1636054500000|2021-11-04 19:35:00|1089.48|1087.98|1089.07|1087.57|1089.48|1087.98|1089.07|1087.57|0
1636054800000|2021-11-04 19:40:00|1089.09|1087.59|1088.65|1087.15|1089.19|1087.69|1088.24|1086.74|0
1636055100000|2021-11-04 19:45:00|1088.66|1087.16|1089.23|1087.73|1089.3|1087.8|1088.53|1087.03|0
1636055400000|2021-11-04 19:50:00|1089.25|1087.75|1089.66|1088.16|1089.68|1088.18|1089.2|1087.7|0
1636055700000|2021-11-04 19:55:00|1089.64|1088.14|1089.9|1088.4|1089.96|1088.46|1089.11|1087.61|0
1636056000000|2021-11-04 20:00:00|1089.84|1088.34|1089.33|1087.83|1089.9|1088.4|1089.29|1087.79|0
1636056300000|2021-11-04 20:05:00|1089.31|1087.81|1089.24|1087.74|1089.4|1087.9|1089.21|1087.71|0
1636056600000|2021-11-04 20:10:00|1089.26|1087.76|1089.51|1088.01|1089.51|1088.01|1089.12|1087.62|0
1636056900000|2021-11-04 20:15:00|1089.5|1088|1089.51|1088.01|1089.62|1088.12|1089.46|1087.96|0
1636057200000|2021-11-04 20:20:00|1089.5|1088|1089.45|1087.95|1089.5|1088|1089.35|1087.85|0
1636057500000|2021-11-04 20:25:00|1089.53|1088.03|1089.53|1088.03|1089.55|1088.05|1089.53|1088.03|0
1636057800000|2021-11-04 20:30:00|1089.49|1087.99|1089.87|1088.37|1089.87|1088.37|1089.49|1087.99|0
1636058100000|2021-11-04 20:35:00|1089.89|1088.39|1089.62|1088.12|1090.01|1088.51|1089.55|1088.05|0
1636058400000|2021-11-04 20:40:00|1089.63|1088.13|1089.53|1088.03|1089.63|1088.13|1089.51|1088.01|0
1636058700000|2021-11-04 20:45:00|1089.51|1088.01|1089.38|1087.88|1089.57|1088.07|1089.38|1087.88|0
1636059000000|2021-11-04 20:50:00|1089.4|1087.9|1089.35|1087.85|1089.48|1087.98|1089.33|1087.83|0
1636059300000|2021-11-04 20:55:00|1089.26|1087.76|1089.27|1087.77|1089.32|1087.82|1089.14|1087.64|0
1636059600000|2021-11-04 21:00:00|1089.18|1087.68|1089.17|1087.67|1089.22|1087.72|1089.17|1087.67|0
1636059900000|2021-11-04 21:05:00|1089.15|1087.65|1089.18|1087.68|1089.18|1087.68|1089.13|1087.63|0
1636060200000|2021-11-04 21:10:00|1089.15|1087.65|1089.23|1087.73|1089.25|1087.75|1089.15|1087.65|0
1636061100000|2021-11-04 21:25:00|1089.25|1087.75|1089.23|1087.73|1089.25|1087.75|1089.23|1087.73|0
1636061400000|2021-11-04 21:30:00|1089.25|1087.75|1089.25|1087.75|1089.25|1087.75|1089.23|1087.73|0
1636061700000|2021-11-04 21:35:00|1089.23|1087.73|1089.29|1087.79|1089.29|1087.79|1089.23|1087.73|0
1636062000000|2021-11-04 21:40:00|1089.1|1087.6|1089.22|1087.72|1089.22|1087.72|1089.1|1087.6|0
1636062300000|2021-11-04 21:45:00|1089.18|1087.68|1089.22|1087.72|1089.22|1087.72|1089.18|1087.68|0
1636062600000|2021-11-04 21:50:00|1089.18|1087.68|1089.22|1087.72|1089.22|1087.72|1089.18|1087.68|0
1636062900000|2021-11-04 21:55:00|1089.18|1087.68|1089.12|1087.62|1089.22|1087.72|1089.12|1087.62|0
1636063200000|2021-11-04 22:00:00|1089.08|1087.58|1088.87|1087.37|1089.1|1087.6|1088.71|1087.21|0
1636063500000|2021-11-04 22:05:00|1088.83|1087.33|1088.87|1087.37|1088.92|1087.42|1088.81|1087.31|0
1636063800000|2021-11-04 22:10:00|1088.88|1087.38|1089.06|1087.56|1089.06|1087.56|1088.88|1087.38|0
1636064100000|2021-11-04 22:15:00|1089.04|1087.54|1089.25|1087.75|1089.25|1087.75|1088.96|1087.46|0
1636064400000|2021-11-04 22:20:00|1089.23|1087.73|1089.49|1087.99|1089.49|1087.99|1089.16|1087.66|0
1636064700000|2021-11-04 22:25:00|1089.5|1088|1089.58|1088.08|1089.78|1088.28|1089.5|1088|0
1636065000000|2021-11-04 22:30:00|1089.59|1088.09|1089.54|1088.04|1089.73|1088.23|1089.49|1087.99|0
1636065300000|2021-11-04 22:35:00|1089.55|1088.05|1089.54|1088.04|1089.73|1088.23|1089.54|1088.04|0
1636065600000|2021-11-04 22:40:00|1089.53|1088.03|1089.39|1087.89|1089.53|1088.03|1089.35|1087.85|0
1636065900000|2021-11-04 22:45:00|1089.4|1087.9|1089.64|1088.14|1089.64|1088.14|1089.39|1087.89|0
1636066200000|2021-11-04 22:50:00|1089.65|1088.15|1089.49|1087.99|1089.73|1088.23|1089.44|1087.94|0
1636066500000|2021-11-04 22:55:00|1089.5|1088|1089.58|1088.08|1089.64|1088.14|1089.5|1088|0
1636066800000|2021-11-04 23:00:00|1089.59|1088.09|1089.54|1088.04|1089.64|1088.14|1089.44|1087.94|0
1636067100000|2021-11-04 23:05:00|1089.53|1088.03|1089.68|1088.18|1089.68|1088.18|1089.49|1087.99|0
1636067400000|2021-11-04 23:10:00|1089.67|1088.17|1089.58|1088.08|1089.68|1088.18|1089.58|1088.08|0
1636067700000|2021-11-04 23:15:00|1089.57|1088.07|1089.47|1087.97|1089.57|1088.07|1089.44|1087.94|0
1636068000000|2021-11-04 23:20:00|1089.44|1087.94|1089.39|1087.89|1089.44|1087.94|1089.31|1087.81|0
1636068300000|2021-11-04 23:25:00|1089.4|1087.9|1089.31|1087.81|1089.44|1087.94|1089.25|1087.75|0
1636068600000|2021-11-04 23:30:00|1089.32|1087.82|1089.64|1088.14|1089.68|1088.18|1089.25|1087.75|0
1636068900000|2021-11-04 23:35:00|1089.65|1088.15|1089.49|1087.99|1089.68|1088.18|1089.44|1087.94|0
1636069200000|2021-11-04 23:40:00|1089.44|1087.94|1089.58|1088.08|1089.68|1088.18|1089.44|1087.94|0
1636069500000|2021-11-04 23:45:00|1089.59|1088.09|1089.68|1088.18|1089.73|1088.23|1089.59|1088.09|0
1636069800000|2021-11-04 23:50:00|1089.69|1088.19|1090.02|1088.52|1090.02|1088.52|1089.69|1088.19|0
1636070100000|2021-11-04 23:55:00|1090.07|1088.57|1090.26|1088.76|1090.26|1088.76|1089.87|1088.37|0
1636070400000|2021-11-05 00:00:00|1090.25|1088.75|1090.02|1088.52|1090.25|1088.75|1089.97|1088.47|0
1636070700000|2021-11-05 00:05:00|1090.03|1088.53|1089.92|1088.42|1090.11|1088.61|1089.78|1088.28|0
1636071000000|2021-11-05 00:10:00|1089.9|1088.4|1089.73|1088.23|1089.97|1088.47|1089.68|1088.18|0
1636071300000|2021-11-05 00:15:00|1089.74|1088.24|1089.93|1088.43|1090.27|1088.77|1089.73|1088.23|0
1636071600000|2021-11-05 00:20:00|1089.92|1088.42|1089.64|1088.14|1089.93|1088.43|1089.43|1087.93|0
1636071900000|2021-11-05 00:25:00|1089.63|1088.13|1089.31|1087.81|1089.63|1088.13|1089.11|1087.61|0
1636072200000|2021-11-05 00:30:00|1089.3|1087.8|1088.88|1087.38|1089.31|1087.81|1088.88|1087.38|0
1636072500000|2021-11-05 00:35:00|1088.82|1087.32|1088.88|1087.38|1088.89|1087.39|1088.68|1087.18|0
1636072800000|2021-11-05 00:40:00|1088.87|1087.37|1088.99|1087.49|1088.99|1087.49|1088.67|1087.17|0
1636073100000|2021-11-05 00:45:00|1088.98|1087.48|1089.27|1087.77|1089.37|1087.87|1088.88|1087.38|0
1636073400000|2021-11-05 00:50:00|1089.29|1087.79|1089.37|1087.87|1089.37|1087.87|1089.1|1087.6|0
1636073700000|2021-11-05 00:55:00|1089.4|1087.9|1089.57|1088.07|1089.61|1088.11|1089.4|1087.9|0
1636074000000|2021-11-05 01:00:00|1089.58|1088.08|1088.84|1087.34|1089.68|1088.18|1088.83|1087.33|0
1636074300000|2021-11-05 01:05:00|1088.85|1087.35|1089.16|1087.66|1089.36|1087.86|1088.74|1087.24|0
1636074600000|2021-11-05 01:10:00|1089.17|1087.67|1089.32|1087.82|1089.61|1088.11|1089.17|1087.67|0
1636074900000|2021-11-05 01:15:00|1089.33|1087.83|1089.62|1088.12|1089.69|1088.19|1089.33|1087.83|0
1636075200000|2021-11-05 01:20:00|1089.6|1088.1|1089.79|1088.29|1089.79|1088.29|1089.47|1087.97|0
1636075500000|2021-11-05 01:25:00|1089.78|1088.28|1089.47|1087.97|1089.79|1088.29|1089.37|1087.87|0
1636075800000|2021-11-05 01:30:00|1089.46|1087.96|1088.86|1087.36|1089.47|1087.97|1088.76|1087.26|0
1636076100000|2021-11-05 01:35:00|1088.87|1087.37|1088.64|1087.14|1089.17|1087.67|1088.38|1086.88|0
1636076400000|2021-11-05 01:40:00|1088.63|1087.13|1088.83|1087.33|1088.94|1087.44|1088.63|1087.13|0
1636076700000|2021-11-05 01:45:00|1088.87|1087.37|1089.14|1087.64|1089.25|1087.75|1088.77|1087.27|0
1636077000000|2021-11-05 01:50:00|1089.15|1087.65|1089.13|1087.63|1089.34|1087.84|1089.03|1087.53|0
1636077300000|2021-11-05 01:55:00|1089.12|1087.62|1088.92|1087.42|1089.13|1087.63|1088.71|1087.21|0
1636077600000|2021-11-05 02:00:00|1088.91|1087.41|1089.12|1087.62|1089.12|1087.62|1088.71|1087.21|0
1636077900000|2021-11-05 02:05:00|1089.13|1087.63|1089.34|1087.84|1089.45|1087.95|1089.12|1087.62|0
1636078200000|2021-11-05 02:10:00|1089.35|1087.85|1089.34|1087.84|1089.54|1088.04|1089.33|1087.83|0
1636078500000|2021-11-05 02:15:00|1089.43|1087.93|1089.43|1087.93|1089.44|1087.94|1089.22|1087.72|0
1636078800000|2021-11-05 02:20:00|1089.42|1087.92|1089.43|1087.93|1089.43|1087.93|1089.32|1087.82|0
1636079100000|2021-11-05 02:25:00|1089.46|1087.96|1089.75|1088.25|1089.75|1088.25|1089.46|1087.96|0
1636079400000|2021-11-05 02:30:00|1089.74|1088.24|1089.53|1088.03|1089.75|1088.25|1089.53|1088.03|0
1636079700000|2021-11-05 02:35:00|1089.54|1088.04|1089.73|1088.23|1089.73|1088.23|1089.44|1087.94|0
1636080000000|2021-11-05 02:40:00|1089.72|1088.22|1089.93|1088.43|1089.94|1088.44|1089.72|1088.22|0
1636080300000|2021-11-05 02:45:00|1089.9|1088.4|1089.85|1088.35|1090.16|1088.66|1089.73|1088.23|0
1636080600000|2021-11-05 02:50:00|1089.86|1088.36|1089.95|1088.45|1090.05|1088.55|1089.84|1088.34|0
1636080900000|2021-11-05 02:55:00|1089.94|1088.44|1089.84|1088.34|1090.05|1088.55|1089.84|1088.34|0
1636081200000|2021-11-05 03:00:00|1089.85|1088.35|1089.85|1088.35|1089.97|1088.47|1089.76|1088.26|0
1636081500000|2021-11-05 03:05:00|1089.84|1088.34|1089.85|1088.35|1089.9|1088.4|1089.65|1088.15|0
1636081800000|2021-11-05 03:10:00|1089.86|1088.36|1089.86|1088.36|1089.86|1088.36|1089.76|1088.26|0
1636082100000|2021-11-05 03:15:00|1089.84|1088.34|1089.76|1088.26|1089.86|1088.36|1089.67|1088.17|0
1636082400000|2021-11-05 03:20:00|1089.77|1088.27|1089.39|1087.89|1089.77|1088.27|1089.39|1087.89|0
1636082700000|2021-11-05 03:25:00|1089.4|1087.9|1089.39|1087.89|1089.49|1087.99|1089.39|1087.89|0
1636083000000|2021-11-05 03:30:00|1089.42|1087.92|1089.48|1087.98|1089.49|1087.99|1089.28|1087.78|0
1636083300000|2021-11-05 03:35:00|1089.47|1087.97|1089.48|1087.98|1089.48|1087.98|1089.38|1087.88|0
1636083600000|2021-11-05 03:40:00|1089.47|1087.97|1088.97|1087.47|1089.47|1087.97|1088.76|1087.26|0
1636083900000|2021-11-05 03:45:00|1088.96|1087.46|1089.56|1088.06|1089.56|1088.06|1088.86|1087.36|0
1636084200000|2021-11-05 03:50:00|1089.54|1088.04|1089.57|1088.07|1089.66|1088.16|1089.46|1087.96|0
1636084500000|2021-11-05 03:55:00|1089.58|1088.08|1089.58|1088.08|1089.68|1088.18|1089.58|1088.08|0
1636084800000|2021-11-05 04:00:00|1089.56|1088.06|1089.58|1088.08|1089.58|1088.08|1089.47|1087.97|0
1636085100000|2021-11-05 04:05:00|1089.54|1088.04|1089.79|1088.29|1089.79|1088.29|1089.48|1087.98|0
1636085400000|2021-11-05 04:10:00|1089.78|1088.28|1089.73|1088.23|1089.79|1088.29|1089.68|1088.18|0
1636085700000|2021-11-05 04:15:00|1089.75|1088.25|1089.73|1088.23|1089.79|1088.29|1089.68|1088.18|0
1636086000000|2021-11-05 04:20:00|1089.75|1088.25|1089.68|1088.18|1089.79|1088.29|1089.68|1088.18|0
1636086600000|2021-11-05 04:30:00|1089.69|1088.19|1089.6|1088.1|1089.8|1088.3|1089.6|1088.1|0
1636086900000|2021-11-05 04:35:00|1089.61|1088.11|1089.71|1088.21|1089.72|1088.22|1089.6|1088.1|0
1636087200000|2021-11-05 04:40:00|1089.7|1088.2|1089.55|1088.05|1089.7|1088.2|1089.5|1088|0
1636087500000|2021-11-05 04:45:00|1089.56|1088.06|1089.6|1088.1|1089.7|1088.2|1089.55|1088.05|0
1636087800000|2021-11-05 04:50:00|1089.57|1088.07|1089.61|1088.11|1089.61|1088.11|1089.51|1088.01|0
1636088100000|2021-11-05 04:55:00|1089.59|1088.09|1089.51|1088.01|1089.62|1088.12|1089.51|1088.01|0
1636088400000|2021-11-05 05:00:00|1089.48|1087.98|1089.32|1087.82|1089.52|1088.02|1089.32|1087.82|0
1636088700000|2021-11-05 05:05:00|1089.31|1087.81|1089.22|1087.72|1089.31|1087.81|1089.11|1087.61|0
1636089000000|2021-11-05 05:10:00|1089.21|1087.71|1089.31|1087.81|1089.31|1087.81|1089.11|1087.61|0
1636089300000|2021-11-05 05:15:00|1089.3|1087.8|1089.32|1087.82|1089.32|1087.82|1089.21|1087.71|0
1636089600000|2021-11-05 05:20:00|1089.3|1087.8|1089.21|1087.71|1089.32|1087.82|1089.21|1087.71|0
1636089900000|2021-11-05 05:25:00|1089.22|1087.72|1089.26|1087.76|1089.32|1087.82|1089.11|1087.61|0
1636090200000|2021-11-05 05:30:00|1089.28|1087.78|1089.22|1087.72|1089.42|1087.92|1089.21|1087.71|0
1636090500000|2021-11-05 05:35:00|1089.25|1087.75|1089.32|1087.82|1089.32|1087.82|1089.22|1087.72|0
1636090800000|2021-11-05 05:40:00|1089.23|1087.73|1089.22|1087.72|1089.32|1087.82|1089.22|1087.72|0
1636091100000|2021-11-05 05:45:00|1089.21|1087.71|1089.11|1087.61|1089.22|1087.72|1089.01|1087.51|0
1636091400000|2021-11-05 05:50:00|1089.12|1087.62|1089.12|1087.62|1089.32|1087.82|1089.11|1087.61|0
1636091700000|2021-11-05 05:55:00|1089.11|1087.61|1089.02|1087.52|1089.12|1087.62|1088.92|1087.42|0
1636092000000|2021-11-05 06:00:00|1089.05|1087.55|1089.21|1087.71|1089.32|1087.82|1088.9|1087.4|0
1636092300000|2021-11-05 06:05:00|1089.2|1087.7|1089.4|1087.9|1089.4|1087.9|1089.1|1087.6|0
1636092600000|2021-11-05 06:10:00|1089.39|1087.89|1089.5|1088|1089.6|1088.1|1089.2|1087.7|0
1636092900000|2021-11-05 06:15:00|1089.49|1087.99|1089.5|1088|1089.5|1088|1089.3|1087.8|0
1636093200000|2021-11-05 06:20:00|1089.49|1087.99|1089.28|1087.78|1089.49|1087.99|1089.2|1087.7|0
1636093500000|2021-11-05 06:25:00|1089.29|1087.79|1089.28|1087.78|1089.39|1087.89|1089.28|1087.78|0
1636093800000|2021-11-05 06:30:00|1089.27|1087.77|1089.21|1087.71|1089.37|1087.87|1089.17|1087.67|0
1636094100000|2021-11-05 06:35:00|1089.26|1087.76|1089.06|1087.56|1089.29|1087.79|1089.06|1087.56|0
1636094400000|2021-11-05 06:40:00|1088.99|1087.49|1089.01|1087.51|1089.1|1087.6|1088.99|1087.49|0
1636094700000|2021-11-05 06:45:00|1089|1087.5|1088.78|1087.28|1089|1087.5|1088.78|1087.28|0
1636095000000|2021-11-05 06:50:00|1088.79|1087.29|1088.8|1087.3|1088.89|1087.39|1088.78|1087.28|0
1636095300000|2021-11-05 06:55:00|1088.79|1087.29|1088.95|1087.45|1088.99|1087.49|1088.68|1087.18|0
1636095600000|2021-11-05 07:00:00|1088.93|1087.43|1088.59|1087.09|1089|1087.5|1088.39|1086.89|0
1636095900000|2021-11-05 07:05:00|1088.62|1087.12|1088.76|1087.26|1088.87|1087.37|1088.58|1087.08|0
1636096200000|2021-11-05 07:10:00|1088.73|1087.23|1088.38|1086.88|1088.87|1087.37|1088.37|1086.87|0
1636096500000|2021-11-05 07:15:00|1088.37|1086.87|1088.28|1086.78|1088.72|1087.22|1088.28|1086.78|0
1636096800000|2021-11-05 07:20:00|1088.24|1086.74|1088.38|1086.88|1088.42|1086.92|1088.18|1086.68|0
1636097100000|2021-11-05 07:25:00|1088.35|1086.85|1087.68|1086.18|1088.35|1086.85|1087.58|1086.08|0
1636097400000|2021-11-05 07:30:00|1087.63|1086.13|1087.39|1085.89|1087.68|1086.18|1087.35|1085.85|0
1636097700000|2021-11-05 07:35:00|1087.45|1085.95|1087.46|1085.96|1087.61|1086.11|1087.17|1085.67|0
1636098000000|2021-11-05 07:40:00|1087.49|1085.99|1087.85|1086.35|1087.9|1086.4|1087.44|1085.94|0
1636098300000|2021-11-05 07:45:00|1087.86|1086.36|1087.96|1086.46|1088.15|1086.65|1087.76|1086.26|0
1636098600000|2021-11-05 07:50:00|1087.97|1086.47|1088.45|1086.95|1088.45|1086.95|1087.96|1086.46|0
1636098900000|2021-11-05 07:55:00|1088.47|1086.97|1088.66|1087.16|1088.86|1087.36|1088.3|1086.8|0
1636099200000|2021-11-05 08:00:00|1088.67|1087.17|1089.33|1087.83|1089.74|1088.24|1088.55|1087.05|0
1636099500000|2021-11-05 08:05:00|1089.3|1087.8|1090.16|1088.66|1090.26|1088.76|1088.88|1087.38|3
1636099800000|2021-11-05 08:10:00|1090.17|1088.67|1088.03|1086.53|1090.24|1088.74|1088.03|1086.53|1
1636100100000|2021-11-05 08:15:00|1088.53|1087.03|1090.78|1089.78|1090.78|1089.78|1088.28|1087.03|15
1636100400000|2021-11-05 08:20:00|1091.03|1089.28|1091.03|1089.78|1091.03|1089.78|1089.28|1088.03|60
1636100700000|2021-11-05 08:25:00|1091.53|1089.03|1090.28|1088.53|1091.53|1090.28|1090.03|1088.53|3
1636101000000|2021-11-05 08:30:00|1090.03|1088.78|1090.03|1088.53|1090.53|1089.53|1089.53|1088.03|3
1636101300000|2021-11-05 08:35:00|1090.53|1089.03|1090.03|1088.03|1090.53|1089.03|1090.03|1088.03|0
1636101600000|2021-11-05 08:40:00|1089.53|1088.53|1089.78|1088.53|1090.53|1089.28|1089.53|1088.03|3
1636101900000|2021-11-05 08:45:00|1090.03|1089.03|1090.03|1088.53|1090.78|1089.53|1089.78|1088.53|2
1636102200000|2021-11-05 08:50:00|1090.28|1089.03|1091.78|1090.53|1092.03|1090.53|1090.28|1089.03|2
1636102500000|2021-11-05 08:55:00|1092.03|1091.03|1090.78|1089.03|1092.53|1091.03|1090.28|1089.03|17
1636102800000|2021-11-05 09:00:00|1091.03|1089.28|1091.03|1089.53|1091.28|1090.03|1090.78|1089.28|0
1636103100000|2021-11-05 09:05:00|1090.78|1089.03|1090.28|1089.03|1090.78|1089.78|1090.03|1088.53|22
1636103400000|2021-11-05 09:10:00|1090.03|1088.53|1090.53|1089.03|1090.53|1089.03|1090.03|1088.53|0
1636103700000|2021-11-05 09:15:00|1091.03|1089.53|1091.53|1090.78|1091.53|1090.78|1090.78|1089.03|2
1636104000000|2021-11-05 09:20:00|1092.03|1090.53|1091.53|1090.03|1092.03|1091.03|1091.53|1090.03|5
1636104300000|2021-11-05 09:25:00|1091.78|1090.28|1092.78|1091.78|1093.03|1091.78|1091.78|1090.28|3
1636104600000|2021-11-05 09:30:00|1093.03|1092.03|1094.03|1092.53|1094.03|1092.53|1093.03|1091.53|4
1636104900000|2021-11-05 09:35:00|1093.78|1092.03|1092.28|1091.03|1094.03|1092.53|1092.28|1091.03|2
1636105200000|2021-11-05 09:40:00|1092.03|1090.53|1091.03|1090.03|1092.03|1090.53|1090.78|1089.53|4
1636105500000|2021-11-05 09:45:00|1091.28|1090.28|1092.03|1090.78|1092.03|1090.78|1091.28|1090.28|4
1636105800000|2021-11-05 09:50:00|1092.28|1091.03|1092.53|1091.53|1092.53|1091.53|1092.28|1091.03|1
1636106100000|2021-11-05 09:55:00|1092.03|1091.03|1092.03|1090.78|1092.03|1091.03|1092.03|1090.78|6
1636106400000|2021-11-05 10:00:00|1091.78|1090.03|1090.78|1089.53|1091.78|1090.53|1090.28|1089.53|8
1636106700000|2021-11-05 10:05:00|1090.53|1089.78|1090.03|1088.53|1090.53|1090.03|1090.03|1088.53|2
1636107000000|2021-11-05 10:10:00|1090.28|1089.03|1090.53|1089.28|1090.53|1089.28|1090.28|1089.03|1
1636107300000|2021-11-05 10:15:00|1091.03|1089.03|1091.03|1089.53|1091.03|1089.53|1091.03|1089.03|1
1636107600000|2021-11-05 10:20:00|1091.28|1089.78|1091.28|1090.28|1091.53|1090.28|1091.28|1089.78|16
1636107900000|2021-11-05 10:25:00|1091.03|1090.53|1090.03|1088.53|1091.03|1090.53|1090.03|1088.53|1
1636108200000|2021-11-05 10:30:00|1089.53|1088.28|1090.53|1088.78|1090.53|1088.78|1089.53|1088.28|1
1636108500000|2021-11-05 10:35:00|1090.03|1089.03|1090.03|1089.03|1090.53|1089.03|1090.03|1089.03|1
1636108800000|2021-11-05 10:40:00|1089.53|1089.28|1090.03|1089.28|1090.03|1089.28|1089.53|1088.78|5
1636109100000|2021-11-05 10:45:00|1089.53|1088.78|1090.03|1088.53|1090.03|1088.78|1089.53|1088.03|2
1636109400000|2021-11-05 10:50:00|1090.53|1088.78|1090.78|1089.78|1090.78|1089.78|1090.53|1088.78|0
1636109700000|2021-11-05 10:55:00|1090.53|1089.53|1091.53|1090.03|1091.53|1090.03|1090.53|1089.53|1
1636110000000|2021-11-05 11:00:00|1091.03|1089.78|1091.03|1089.78|1091.03|1089.78|1091.03|1089.78|0
1636110300000|2021-11-05 11:05:00|1091.53|1090.03|1091.53|1090.03|1091.53|1090.28|1091.03|1090.03|0
1636110600000|2021-11-05 11:10:00|1092.03|1090.28|1092.03|1090.53|1092.03|1090.53|1091.53|1090.28|1
1636110900000|2021-11-05 11:15:00|1091.53|1090.78|1091.78|1090.78|1092.03|1090.78|1091.53|1090.28|5
1636111200000|2021-11-05 11:20:00|1092.03||1092.03||1092.03||1092.03||0
1636111500000|2021-11-05 11:25:00|1091.53|1090.28|1091.53|1090.28|1091.53|1090.28|1091.53|1090.28|1
1636111800000|2021-11-05 11:30:00|1091.28|1090.03|1090.53|1089.03|1091.53|1090.03|1090.53|1089.03|0
1636112100000|2021-11-05 11:35:00|1090.03|1089.28|1091.53|1090.03|1091.53|1090.03|1090.03|1089.28|15
1636112400000|2021-11-05 11:40:00|1091.78|1090.53|1091.53|1090.78|1091.78|1090.78|1091.53|1090.03|0
1636112700000|2021-11-05 11:45:00|1091.78|1091.03|1091.53|1090.03|1091.78|1091.03|1091.53|1089.78|2
1636113000000|2021-11-05 11:50:00||1090.28||1090.28||1090.53||1090.28|0
1636113300000|2021-11-05 11:55:00|1091.03|1090.03|1091.03|1089.53|1091.03|1090.03|1091.03|1089.53|1
1636113600000|2021-11-05 12:00:00|1091.53|1090.03|1091.53|1090.03|1091.53|1090.03|1091.53|1089.53|0
1636113900000|2021-11-05 12:05:00||1090.53||1090.03||1090.53||1090.03|0
1636114200000|2021-11-05 12:10:00||1090.53||1090.03||1090.53||1090.03|1
1636114500000|2021-11-05 12:15:00||1089.78||1089.78||1090.03||1089.78|1
1636114800000|2021-11-05 12:20:00|1091.03|1089.28|1091.03|1089.03|1091.03|1089.53|1090.03|1089.03|13
1636115100000|2021-11-05 12:25:00|1090.53|1089.28|1091.78|1089.78|1091.78|1090.03|1090.53|1089.28|4
1636115400000|2021-11-05 12:30:00|1091.53|1090.03|1091.78|1090.53|1091.78|1090.53|1091.53|1089.78|1
1636115700000|2021-11-05 12:35:00|1092.03|1090.03|1092.03|1091.03|1092.03|1091.03|1092.03|1090.03|0
1636116000000|2021-11-05 12:40:00||1091.28||1091.28||1091.28||1091.28|1
1636116300000|2021-11-05 12:45:00|1093.03|1091.53|1093.03|1091.53|1093.28|1091.53|1093.03|1091.28|40
1636116600000|2021-11-05 12:50:00|1093.28|1091.78|1093.78|1091.53|1093.78|1091.78|1093.28|1091.03|2
1636116900000|2021-11-05 12:55:00|1093.53|1092.03|1094.53|1092.53|1094.53|1092.53|1093.53|1092.03|1
1636117200000|2021-11-05 13:00:00|1094.28|1092.03|1094.03|1092.03|1094.28|1092.78|1094.03|1092.03|1
1636117500000|2021-11-05 13:05:00|1094.28|1092.53|1094.53|1092.53|1094.53|1093.28|1094.03|1092.03|2
1636117800000|2021-11-05 13:10:00|1094.78|1091.78|1094.78|1093.03|1094.78|1093.03|1094.53|1091.78|11
1636118100000|2021-11-05 13:15:00|1095.03|1092.78|1094.9|1093.4|1095.03|1093.4|1094.03|1092.78|7
1636118400000|2021-11-05 13:20:00|1095.15|1093.5|1095.8|1094.3|1095.8|1094.8|1095.15|1093.5|1
1636118700000|2021-11-05 13:25:00|1095.55|1094.55|1095.8|1094.55|1095.8|1094.55|1095.55|1094.55|0
1636119000000|2021-11-05 13:30:00|1096.05|1094.8|1095.55|1094.8|1096.55|1094.8|1095.55|1094.8|1
1636119300000|2021-11-05 13:35:00|1096.55|1094.3|1094.55|1093.3|1096.55|1094.55|1094.55|1093.3|11
1636119600000|2021-11-05 13:40:00|1094.05|1092.3|1094.72|1093.47|1094.72|1093.97|1094.05|1092.3|2
1636119900000|2021-11-05 13:45:00|1094.22|1092.22|1093.22|1091.72|1094.22|1092.47|1093.22|1091.72|3
1636120200000|2021-11-05 13:50:00|1093.72|1091.97|1093.22|1091.72|1093.72|1091.97|1093.22|1091.72|0
1636120500000|2021-11-05 13:55:00|1092.72|1091.97|1092.72|1091.97|1093.22|1092.47|1092.72|1091.97|2
1636120800000|2021-11-05 14:00:00||1091.72||1091.97||1091.97||1091.72|4
1636121100000|2021-11-05 14:05:00|1092.47|1091.72|1092.72|1091.47|1092.72|1091.97|1092.22|1090.72|19
1636121400000|2021-11-05 14:10:00|1092.97|1091.72|1092.72|1091.22|1092.97|1092.22|1092.72|1090.97|6
1636121700000|2021-11-05 14:15:00|1093.22|1091.47|1093.22|1092.47|1093.22|1092.47|1093.22|1091.47|6
1636122000000|2021-11-05 14:20:00|1092.97|1092.22|1092.72|1091.72|1092.97|1092.47|1092.22|1090.47|31
1636122300000|2021-11-05 14:25:00|1092.47|1091.97|1092.72|1090.97|1092.97|1092.22|1092.47|1090.97|25
1636122600000|2021-11-05 14:30:00|1092.47|1091.22|1092.47|1091.22|1092.72|1091.72|1092.47|1090.97|18
1636122900000|2021-11-05 14:35:00|1092.22|1090.97|1092.22|1091.47|1092.72|1091.47|1092.22|1090.97|16
1636123500000|2021-11-05 14:45:00|1092.97|1091.72|1094.72|1093.22|1094.72|1093.72|1092.97|1091.72|25
1636123800000|2021-11-05 14:50:00|1094.97|1093.47|1094.47|1092.72|1094.97|1093.72|1094.22|1092.72|4
1636124100000|2021-11-05 14:55:00|1094.22|1093.22|1094.47|1092.72|1094.47|1093.22|1093.72|1092.22|0
1636124400000|2021-11-05 15:00:00|1094.72|1092.47|1093.22|1092.22|1094.72|1092.72|1093.22|1092.22|86
1636124700000|2021-11-05 15:05:00|1095.22|1092.47|1094.72|1092.72|1095.22|1093.22|1094.72|1092.47|16
1636125000000|2021-11-05 15:10:00|1094.51|1092.51|1094.01|1092.51|1094.51|1092.51|1093.76|1092.51|1
1636125300000|2021-11-05 15:15:00|1093.51|1092.76|1094.25|1092.75|1094.76|1093.76|1093.51|1092.51|27
1636125600000|2021-11-05 15:20:00|1094.23|1092.73|1093.93|1092.43|1094.45|1092.95|1093.9|1092.4|0
1636125900000|2021-11-05 15:25:00|1093.91|1092.41|1093.56|1092.06|1094.08|1092.58|1093.54|1092.04|220
1636126200000|2021-11-05 15:30:00|1093.54|1092.04|1093.59|1092.09|1094.08|1092.58|1093.45|1091.95|24
1636126500000|2021-11-05 15:35:00|1093.61|1092.11|1093.65|1092.15|1093.65|1092.15|1093.33|1091.83|0
1636126800000|2021-11-05 15:40:00|1093.73|1092.23|1093.37|1091.87|1093.75|1092.25|1093.14|1091.64|0
1636127100000|2021-11-05 15:45:00|1093.46|1091.96|1093.43|1091.93|1093.7|1092.2|1093.27|1091.77|0
1636127400000|2021-11-05 15:50:00|1093.41|1091.91|1092.95|1091.45|1093.45|1091.95|1092.8|1091.3|0
1636127700000|2021-11-05 15:55:00|1092.97|1091.47|1092.68|1091.18|1093.27|1091.77|1092.68|1091.18|0
1636128000000|2021-11-05 16:00:00|1092.76|1091.26|1092.92|1091.42|1093.22|1091.72|1092.62|1091.12|0
1636128300000|2021-11-05 16:05:00|1092.93|1091.43|1092.7|1091.2|1092.95|1091.45|1092.44|1090.94|0
1636128600000|2021-11-05 16:10:00|1092.71|1091.21|1092.56|1091.06|1092.93|1091.43|1092.47|1090.97|0
1636128900000|2021-11-05 16:15:00|1092.65|1091.15|1092.35|1090.85|1092.65|1091.15|1092.26|1090.76|0
1636129200000|2021-11-05 16:20:00|1092.36|1090.86|1092.16|1090.66|1092.68|1091.18|1092.16|1090.66|0
1636129500000|2021-11-05 16:25:00|1092.24|1090.74|1092.21|1090.71|1092.5|1091|1091.86|1090.36|0
1636129800000|2021-11-05 16:30:00|1092.23|1090.73|1093.3|1091.8|1093.32|1091.82|1092.21|1090.71|0
1636130100000|2021-11-05 16:35:00|1093.22|1091.72|1092.51|1091.01|1093.39|1091.89|1092.25|1090.75|0
1636130400000|2021-11-05 16:40:00|1092.6|1091.1|1092.17|1090.67|1092.61|1091.11|1092.17|1090.67|0
1636130700000|2021-11-05 16:45:00|1092.15|1090.65|1092.02|1090.52|1092.17|1090.67|1091.8|1090.3|0
1636131000000|2021-11-05 16:50:00|1092.01|1090.51|1092.12|1090.62|1092.19|1090.69|1091.71|1090.21|0
1636131300000|2021-11-05 16:55:00|1092.14|1090.64|1091.81|1090.31|1092.24|1090.74|1091.54|1090.04|0
1636131600000|2021-11-05 17:00:00|1091.83|1090.33|1091.97|1090.47|1092.1|1090.6|1091.54|1090.04|0
1636131900000|2021-11-05 17:05:00|1091.98|1090.48|1091.1|1089.6|1091.98|1090.48|1091.1|1089.6|0
1636132200000|2021-11-05 17:10:00|1091.12|1089.62|1090.76|1089.26|1091.25|1089.75|1090.5|1089|0
1636132500000|2021-11-05 17:15:00|1090.74|1089.24|1090.91|1089.41|1091.03|1089.53|1090.57|1089.07|0
1636132800000|2021-11-05 17:20:00|1090.89|1089.39|1090.16|1088.66|1090.93|1089.43|1090.16|1088.66|0
1636133100000|2021-11-05 17:25:00|1090.08|1088.58|1088.75|1087.25|1090.2|1088.7|1088.66|1087.16|0
1636133400000|2021-11-05 17:30:00|1088.76|1087.26|1090.26|1088.76|1090.48|1088.98|1088.73|1087.23|0
1636133700000|2021-11-05 17:35:00|1090.24|1088.74|1089.77|1088.27|1090.38|1088.88|1089.63|1088.13|0
1636134000000|2021-11-05 17:40:00|1089.78|1088.28|1089.65|1088.15|1089.94|1088.44|1089.41|1087.91|0
1636134300000|2021-11-05 17:45:00|1089.67|1088.17|1089.7|1088.2|1089.77|1088.27|1089.07|1087.57|0
1636134600000|2021-11-05 17:50:00|1089.68|1088.18|1090.45|1088.95|1090.46|1088.96|1089.58|1088.08|0
1636134900000|2021-11-05 17:55:00|1090.43|1088.93|1090.96|1089.46|1091.06|1089.56|1090.12|1088.62|0
1636135200000|2021-11-05 18:00:00|1090.94|1089.44|1091.29|1089.79|1091.39|1089.89|1090.73|1089.23|0
1636135500000|2021-11-05 18:05:00|1091.28|1089.78|1091.83|1090.33|1091.96|1090.46|1091.28|1089.78|0
1636135800000|2021-11-05 18:10:00|1091.82|1090.32|1091.94|1090.44|1092.02|1090.52|1091.58|1090.08|0
1636136100000|2021-11-05 18:15:00|1091.92|1090.42|1091.97|1090.47|1092.07|1090.57|1091.87|1090.37|0
1636136400000|2021-11-05 18:20:00|1091.96|1090.46|1091.29|1089.79|1092.09|1090.59|1091.29|1089.79|0
1636136700000|2021-11-05 18:25:00|1091.31|1089.81|1092.02|1090.52|1092.06|1090.56|1091.27|1089.77|0
1636137000000|2021-11-05 18:30:00|1092|1090.5|1091.82|1090.32|1092.06|1090.56|1091.75|1090.25|0
1636137300000|2021-11-05 18:35:00|1091.84|1090.34|1092.01|1090.51|1092.14|1090.64|1091.42|1089.92|0
1636137600000|2021-11-05 18:40:00|1092|1090.5|1091.99|1090.49|1092.06|1090.56|1091.73|1090.23|0
1636137900000|2021-11-05 18:45:00|1091.97|1090.47|1092.04|1090.54|1092.38|1090.88|1091.97|1090.47|0
1636138200000|2021-11-05 18:50:00|1092.06|1090.56|1092.28|1090.78|1092.29|1090.79|1091.95|1090.45|0
1636138500000|2021-11-05 18:55:00|1092.29|1090.79|1092.06|1090.56|1092.29|1090.79|1091.9|1090.4|0
1636138800000|2021-11-05 19:00:00|1092.09|1090.59|1091.11|1089.61|1092.21|1090.71|1090.9|1089.4|0
1636139100000|2021-11-05 19:05:00|1091.09|1089.59|1091.75|1090.25|1091.78|1090.28|1090.92|1089.42|0
1636139400000|2021-11-05 19:10:00|1091.77|1090.27|1091.92|1090.42|1091.94|1090.44|1091.6|1090.1|0
1636139700000|2021-11-05 19:15:00|1091.84|1090.34|1091.78|1090.28|1091.94|1090.44|1091.5|1090|0
1636140000000|2021-11-05 19:20:00|1091.77|1090.27|1091.6|1090.1|1091.78|1090.28|1091.31|1089.81|0
1636140300000|2021-11-05 19:25:00|1091.61|1090.11|1091.59|1090.09|1091.61|1090.11|1091.05|1089.55|0
1636140600000|2021-11-05 19:30:00|1091.63|1090.13|1092.41|1090.91|1092.41|1090.91|1091.36|1089.86|0
1636140900000|2021-11-05 19:35:00|1092.39|1090.89|1092.89|1091.39|1093.06|1091.56|1092.39|1090.89|0
1636141200000|2021-11-05 19:40:00|1092.87|1091.37|1092.04|1090.54|1092.89|1091.39|1091.9|1090.4|0
1636141500000|2021-11-05 19:45:00|1092.02|1090.52|1091.9|1090.4|1092.41|1090.91|1091.75|1090.25|0
1636141800000|2021-11-05 19:50:00|1091.92|1090.42|1091.65|1090.15|1092.38|1090.88|1091.54|1090.04|0
1636142100000|2021-11-05 19:55:00|1091.68|1090.18|1092.6|1091.1|1092.71|1091.21|1091.51|1090.01|0
1636142400000|2021-11-05 20:00:00|1092.59|1091.09|1092.18|1090.68|1092.64|1091.14|1091.62|1090.12|0
1636142700000|2021-11-05 20:05:00|1092.15|1090.65|1092.03|1090.53|1092.25|1090.75|1091.93|1090.43|0
1636143000000|2021-11-05 20:10:00|1092.05|1090.55|1091.79|1090.29|1092.05|1090.55|1091.74|1090.24|0
1636143300000|2021-11-05 20:15:00|1091.81|1090.31|1091.69|1090.19|1091.93|1090.43|1091.54|1090.04|0
1636143600000|2021-11-05 20:20:00|1091.71|1090.21|1091.61|1090.11|1091.76|1090.26|1091.61|1090.11|0
1636143900000|2021-11-05 20:25:00|1091.62|1090.12|1091.62|1090.12|1091.74|1090.24|1091.52|1090.02|0
1636144200000|2021-11-05 20:30:00|1091.61|1090.11|1091.72|1090.22|1091.72|1090.22|1091.5|1090|0
1636144500000|2021-11-05 20:35:00|1091.74|1090.24|1091.69|1090.19|1091.74|1090.24|1091.67|1090.17|0
1636144800000|2021-11-05 20:40:00|1091.72|1090.22|1091.72|1090.22|1091.74|1090.24|1091.64|1090.14|0
1636145100000|2021-11-05 20:45:00|1091.81|1090.31|1092.08|1090.58|1092.16|1090.66|1091.81|1090.31|0
1636145400000|2021-11-05 20:50:00|1092.12|1090.62|1091.86|1090.36|1092.16|1090.66|1091.83|1090.33|0
1636145700000|2021-11-05 20:55:00|1091.9|1090.4|1091.95|1090.45|1092.07|1090.57|1091.65|1090.15|0
1636326000000|2021-11-07 23:00:00|1091.6|1090.1|1092.08|1090.58|1092.22|1090.72|1091.5|1090|0
1636326300000|2021-11-07 23:05:00|1092.12|1090.62|1092.47|1090.97|1092.47|1090.97|1091.91|1090.41|0
1636326600000|2021-11-07 23:10:00|1092.48|1090.98|1092.57|1091.07|1092.72|1091.22|1092.47|1090.97|0
1636326900000|2021-11-07 23:15:00|1092.56|1091.06|1092.33|1090.83|1092.56|1091.06|1092.28|1090.78|0
1636327200000|2021-11-07 23:20:00|1092.37|1090.87|1092.47|1090.97|1092.86|1091.36|1092.37|1090.87|0
1636327500000|2021-11-07 23:25:00|1092.48|1090.98|1092.22|1090.72|1092.51|1091.01|1092.18|1090.68|0
1636327800000|2021-11-07 23:30:00|1092.23|1090.73|1092.43|1090.93|1092.51|1091.01|1092.22|1090.72|0
1636328100000|2021-11-07 23:35:00|1092.44|1090.94|1092.61|1091.11|1092.61|1091.11|1092.43|1090.93|0
1636328400000|2021-11-07 23:40:00|1092.57|1091.07|1092.72|1091.22|1092.72|1091.22|1092.57|1091.07|0
1636328700000|2021-11-07 23:45:00|1092.74|1091.24|1092.61|1091.11|1092.76|1091.26|1092.57|1091.07|0
1636329000000|2021-11-07 23:50:00|1092.57|1091.07|1091.99|1090.49|1092.57|1091.07|1091.99|1090.49|0
1636329300000|2021-11-07 23:55:00|1091.95|1090.45|1091.89|1090.39|1092.04|1090.54|1091.81|1090.31|0
1636329600000|2021-11-08 00:00:00|1091.88|1090.38|1091.71|1090.21|1091.99|1090.49|1091.66|1090.16|0
1636329900000|2021-11-08 00:05:00|1091.7|1090.2|1091.85|1090.35|1091.89|1090.39|1091.66|1090.16|0
1636330200000|2021-11-08 00:10:00|1091.89|1090.39|1091.71|1090.21|1091.99|1090.49|1091.66|1090.16|0
1636330500000|2021-11-08 00:15:00|1091.75|1090.25|1091.47|1089.97|1091.88|1090.38|1090.95|1089.45|0
1636330800000|2021-11-08 00:20:00|1091.46|1089.96|1091.26|1089.76|1091.46|1089.96|1091.05|1089.55|0
1636331100000|2021-11-08 00:25:00|1091.25|1089.75|1090.85|1089.35|1091.26|1089.76|1090.85|1089.35|0
1636331400000|2021-11-08 00:30:00|1090.88|1089.38|1091.03|1089.53|1091.35|1089.85|1090.88|1089.38|0
1636331700000|2021-11-08 00:35:00|1091.04|1089.54|1090.91|1089.41|1091.14|1089.64|1090.91|1089.41|0
1636332000000|2021-11-08 00:40:00|1090.92|1089.42|1090.72|1089.22|1090.96|1089.46|1090.56|1089.06|0
1636332300000|2021-11-08 00:45:00|1090.71|1089.21|1090.8|1089.3|1090.94|1089.44|1090.62|1089.12|0
1636332600000|2021-11-08 00:50:00|1090.79|1089.29|1091.06|1089.56|1091.11|1089.61|1090.49|1088.99|0
1636332900000|2021-11-08 00:55:00|1091.05|1089.55|1091.24|1089.74|1091.31|1089.81|1090.81|1089.31|0
1636333200000|2021-11-08 01:00:00|1091.26|1089.76|1091.61|1090.11|1091.72|1090.22|1091.26|1089.76|0
1636333500000|2021-11-08 01:05:00|1091.62|1090.12|1091.41|1089.91|1091.71|1090.21|1091.41|1089.91|0
1636333800000|2021-11-08 01:10:00|1091.43|1089.93|1091.42|1089.92|1091.61|1090.11|1091.41|1089.91|0
1636334100000|2021-11-08 01:15:00|1091.44|1089.94|1091.81|1090.31|1091.81|1090.31|1091.31|1089.81|0
1636334400000|2021-11-08 01:20:00|1091.78|1090.28|1091.11|1089.61|1091.91|1090.41|1091.11|1089.61|0
1636334700000|2021-11-08 01:25:00|1091.13|1089.63|1091.41|1089.91|1091.41|1089.91|1091|1089.5|0
1636335000000|2021-11-08 01:30:00|1091.38|1089.88|1091.08|1089.58|1091.52|1090.02|1090.83|1089.33|0
1636335300000|2021-11-08 01:35:00|1091.06|1089.56|1091.34|1089.84|1091.53|1090.03|1091.03|1089.53|0
1636335600000|2021-11-08 01:40:00|1091.35|1089.85|1091.64|1090.14|1091.76|1090.26|1091.35|1089.85|0
1636335900000|2021-11-08 01:45:00|1091.63|1090.13|1091.09|1089.59|1091.63|1090.13|1091.08|1089.58|0
1636336200000|2021-11-08 01:50:00|1091.08|1089.58|1090.57|1089.07|1091.19|1089.69|1090.36|1088.86|0
1636336500000|2021-11-08 01:55:00|1090.56|1089.06|1090.6|1089.1|1090.67|1089.17|1090.34|1088.84|0
1636336800000|2021-11-08 02:00:00|1090.58|1089.08|1090.75|1089.25|1090.95|1089.45|1090.54|1089.04|0
1636337100000|2021-11-08 02:05:00|1090.74|1089.24|1091.06|1089.56|1091.16|1089.66|1090.65|1089.15|0
1636337400000|2021-11-08 02:10:00|1091.09|1089.59|1091.19|1089.69|1091.19|1089.69|1090.94|1089.44|0
1636337700000|2021-11-08 02:15:00|1091.18|1089.68|1091.37|1089.87|1091.37|1089.87|1091.1|1089.6|0
1636338000000|2021-11-08 02:20:00|1091.38|1089.88|1091.46|1089.96|1091.47|1089.97|1091.25|1089.75|0
1636338300000|2021-11-08 02:25:00|1091.47|1089.97|1091.61|1090.11|1091.77|1090.27|1091.47|1089.97|0
1636338600000|2021-11-08 02:30:00|1091.62|1090.12|1091.65|1090.15|1091.75|1090.25|1091.55|1090.05|0
1636338900000|2021-11-08 02:35:00|1091.66|1090.16|1091.43|1089.93|1091.75|1090.25|1091.33|1089.83|0
1636339200000|2021-11-08 02:40:00|1091.4|1089.9|1091.43|1089.93|1091.43|1089.93|1091.21|1089.71|0
1636339500000|2021-11-08 02:45:00|1091.42|1089.92|1091.32|1089.82|1091.64|1090.14|1091.32|1089.82|0
1636339800000|2021-11-08 02:50:00|1091.31|1089.81|1091.22|1089.72|1091.43|1089.93|1091.1|1089.6|0
1636340100000|2021-11-08 02:55:00|1091.21|1089.71|1091.56|1090.06|1091.56|1090.06|1091.21|1089.71|0
1636340400000|2021-11-08 03:00:00|1091.55|1090.05|1091.36|1089.86|1091.56|1090.06|1091.35|1089.85|0
1636340700000|2021-11-08 03:05:00|1091.37|1089.87|1091.36|1089.86|1091.46|1089.96|1091.25|1089.75|0
1636341000000|2021-11-08 03:10:00|1091.37|1089.87|1091.35|1089.85|1091.46|1089.96|1091.35|1089.85|0
1636341300000|2021-11-08 03:15:00|1091.36|1089.86|1091.45|1089.95|1091.77|1090.27|1091.36|1089.86|0
1636341600000|2021-11-08 03:20:00|1091.42|1089.92|1091.36|1089.86|1091.46|1089.96|1091.36|1089.86|0
1636341900000|2021-11-08 03:25:00|1091.37|1089.87|1091.46|1089.96|1091.57|1090.07|1091.36|1089.86|0
1636342200000|2021-11-08 03:30:00|1091.47|1089.97|1091.3|1089.8|1091.56|1090.06|1091.26|1089.76|0
1636342500000|2021-11-08 03:35:00|1091.32|1089.82|1091.36|1089.86|1091.36|1089.86|1091.25|1089.75|0
1636342800000|2021-11-08 03:40:00|1091.32|1089.82|1091.25|1089.75|1091.36|1089.86|1091.25|1089.75|0
1636343100000|2021-11-08 03:45:00|1091.26|1089.76|1091.36|1089.86|1091.36|1089.86|1091.25|1089.75|0
1636343400000|2021-11-08 03:50:00|1091.39|1089.89|1091.35|1089.85|1091.46|1089.96|1091.25|1089.75|0
1636343700000|2021-11-08 03:55:00|1091.36|1089.86|1091.36|1089.86|1091.36|1089.86|1091.25|1089.75|0
1636344000000|2021-11-08 04:00:00|1091.39|1089.89|1091.37|1089.87|1091.46|1089.96|1091.27|1089.77|0
1636344300000|2021-11-08 04:05:00|1091.35|1089.85|1091.28|1089.78|1091.38|1089.88|1091.27|1089.77|0
1636344600000|2021-11-08 04:10:00|1091.27|1089.77|1091.13|1089.63|1091.27|1089.77|1090.98|1089.48|0
1636344900000|2021-11-08 04:15:00|1091.15|1089.65|1090.99|1089.49|1091.2|1089.7|1090.99|1089.49|0
1636345200000|2021-11-08 04:20:00|1091|1089.5|1090.99|1089.49|1091.1|1089.6|1090.94|1089.44|0
1636345500000|2021-11-08 04:25:00|1091|1089.5|1090.94|1089.44|1091.04|1089.54|1090.89|1089.39|0
1636345800000|2021-11-08 04:30:00|1090.95|1089.45|1090.89|1089.39|1090.99|1089.49|1090.78|1089.28|0
1636346100000|2021-11-08 04:35:00|1090.9|1089.4|1090.99|1089.49|1091|1089.5|1090.89|1089.39|0
1636346400000|2021-11-08 04:40:00|1090.98|1089.48|1090.78|1089.28|1090.99|1089.49|1090.78|1089.28|0
1636346700000|2021-11-08 04:45:00|1090.77|1089.27|1090.77|1089.27|1090.88|1089.38|1090.77|1089.27|0
1636347000000|2021-11-08 04:50:00|1090.76|1089.26|1090.87|1089.37|1090.97|1089.47|1090.71|1089.21|0
1636347300000|2021-11-08 04:55:00|1090.88|1089.38|1090.97|1089.47|1091.02|1089.52|1090.87|1089.37|0
1636347600000|2021-11-08 05:00:00|1090.99|1089.49|1090.97|1089.47|1091.12|1089.62|1090.86|1089.36|0
1636347900000|2021-11-08 05:05:00|1091.01|1089.51|1091.08|1089.58|1091.39|1089.89|1090.97|1089.47|0
1636348200000|2021-11-08 05:10:00|1091.12|1089.62|1091.17|1089.67|1091.18|1089.68|1091.06|1089.56|0
1636348500000|2021-11-08 05:15:00|1091.2|1089.7|1091.55|1090.05|1091.56|1090.06|1091.2|1089.7|0
1636348800000|2021-11-08 05:20:00|1091.56|1090.06|1091.65|1090.15|1091.65|1090.15|1091.54|1090.04|0
1636349100000|2021-11-08 05:25:00|1091.66|1090.16|1091.66|1090.16|1091.86|1090.36|1091.55|1090.05|0
1636349400000|2021-11-08 05:30:00|1091.69|1090.19|1091.57|1090.07|1091.87|1090.37|1091.56|1090.06|0
1636349700000|2021-11-08 05:35:00|1091.58|1090.08|1091.92|1090.42|1092.02|1090.52|1091.58|1090.08|0
1636350000000|2021-11-08 05:40:00|1091.91|1090.41|1091.77|1090.27|1091.91|1090.41|1091.77|1090.27|0
1636350300000|2021-11-08 05:45:00|1091.76|1090.26|1091.75|1090.25|1091.86|1090.36|1091.54|1090.04|0
1636350600000|2021-11-08 05:50:00|1091.76|1090.26|1091.92|1090.42|1091.92|1090.42|1091.66|1090.16|0
1636350900000|2021-11-08 05:55:00|1091.94|1090.44|1091.93|1090.43|1092.14|1090.64|1091.9|1090.4|0
1636351200000|2021-11-08 06:00:00|1091.94|1090.44|1092.13|1090.63|1092.23|1090.73|1091.87|1090.37|0
1636351500000|2021-11-08 06:05:00|1092.12|1090.62|1091.99|1090.49|1092.12|1090.62|1091.81|1090.31|0
1636351800000|2021-11-08 06:10:00|1091.96|1090.46|1091.9|1090.4|1092.01|1090.51|1091.89|1090.39|0
1636352100000|2021-11-08 06:15:00|1091.91|1090.41|1091.93|1090.43|1091.95|1090.45|1091.7|1090.2|0
1636352400000|2021-11-08 06:20:00|1091.96|1090.46|1091.62|1090.12|1092.13|1090.63|1091.61|1090.11|0
1636352700000|2021-11-08 06:25:00|1091.61|1090.11|1091.59|1090.09|1091.72|1090.22|1091.48|1089.98|0
1636353000000|2021-11-08 06:30:00|1091.6|1090.1|1091.51|1090.01|1091.7|1090.2|1091.49|1089.99|0
1636353300000|2021-11-08 06:35:00|1091.5|1090|1091.43|1089.93|1091.6|1090.1|1091.39|1089.89|0
1636353600000|2021-11-08 06:40:00|1091.41|1089.91|1091.08|1089.58|1091.59|1090.09|1090.98|1089.48|0
1636353900000|2021-11-08 06:45:00|1091.05|1089.55|1091.37|1089.87|1091.37|1089.87|1090.98|1089.48|0
1636354200000|2021-11-08 06:50:00|1091.4|1089.9|1091.66|1090.16|1091.67|1090.17|1091.35|1089.85|0
1636354500000|2021-11-08 06:55:00|1091.67|1090.17|1091.46|1089.96|1091.67|1090.17|1091.45|1089.95|0
1636354800000|2021-11-08 07:00:00|1091.45|1089.95|1091.77|1090.27|1091.88|1090.38|1090.87|1089.37|0
1636355100000|2021-11-08 07:05:00|1091.76|1090.26|1092.19|1090.69|1092.2|1090.7|1091.67|1090.17|0
1636355400000|2021-11-08 07:10:00|1092.2|1090.7|1092.66|1091.16|1092.77|1091.27|1092.2|1090.7|0
1636355700000|2021-11-08 07:15:00|1092.67|1091.17|1093.11|1091.61|1093.17|1091.67|1092.55|1091.05|0
1636356000000|2021-11-08 07:20:00|1093.13|1091.63|1093.22|1091.72|1093.23|1091.73|1092.76|1091.26|0
1636356300000|2021-11-08 07:25:00|1093.23|1091.73|1093.11|1091.61|1093.24|1091.74|1093.03|1091.53|0
1636356600000|2021-11-08 07:30:00|1093.08|1091.58|1092.93|1091.43|1093.08|1091.58|1092.71|1091.21|0
1636356900000|2021-11-08 07:35:00|1092.96|1091.46|1092.82|1091.32|1093.03|1091.53|1092.73|1091.23|0
1636357200000|2021-11-08 07:40:00|1092.79|1091.29|1092.47|1090.97|1092.82|1091.32|1092.43|1090.93|0
1636357500000|2021-11-08 07:45:00|1092.46|1090.96|1092.33|1090.83|1092.62|1091.12|1092.32|1090.82|0
1636357800000|2021-11-08 07:50:00|1092.32|1090.82|1091.91|1090.41|1092.33|1090.83|1091.72|1090.22|0
1636358100000|2021-11-08 07:55:00|1091.9|1090.4|1093.11|1091.61|1093.31|1091.81|1091.81|1090.31|0
1636358400000|2021-11-08 08:00:00|1093.17|1091.67|1096.51|1094.26|1097.01|1094.26|1092.8|1091.3|1
1636358700000|2021-11-08 08:05:00|1096.26|1095.01|1096.76|1094.51|1096.76|1095.01|1095.01|1093.51|67
1636359000000|2021-11-08 08:10:00|1096.51|1094.76|1096.26|1094.26|1096.51|1094.76|1096.01|1093.76|7
1636359300000|2021-11-08 08:15:00|1096.51|1094.51|1096.51|1095.76|1096.51|1095.76|1096.01|1094.51|0
1636359600000|2021-11-08 08:20:00|1096.26|1095.51|1096.51|1094.76|1096.51|1095.76|1096.26|1094.26|9
1636359900000|2021-11-08 08:25:00|1096.26|1095.01|1096.01|1094.76|1096.26|1095.26|1095.26|1093.76|4
1636360200000|2021-11-08 08:30:00|1096.76|1094.26|1098.76|1097.26|1099.01|1097.26|1096.76|1094.26|8
1636360500000|2021-11-08 08:35:00|1097.76|1097.01|1098.26|1097.01|1098.76|1097.26|1097.51|1096.01|5
1636360800000|2021-11-08 08:40:00|1098.38|1097.13|1098.38|1097.63|1098.38|1097.63|1098.38|1096.38|21
1636361100000|2021-11-08 08:45:00||1097.13||1097.13||1097.63||1096.88|9
1636361400000|2021-11-08 08:50:00||1097.38||1097.13||1097.63||1096.88|3
1636361700000|2021-11-08 08:55:00||1097.38||1096.63||1097.63||1096.63|3
1636362000000|2021-11-08 09:00:00|1098.13|1096.88|1098.13|1097.38|1098.38|1097.38|1098.13|1096.38|2
1636362300000|2021-11-08 09:05:00|1098.38|1097.63|1098.38|1097.13|1098.38|1097.63|1098.38|1097.13|3
1636362600000|2021-11-08 09:10:00|1098.63|1097.38|1098.63|1097.88|1098.63|1097.88|1098.63|1097.38|48
1636362900000|2021-11-08 09:15:00|1099.13|1097.63|1100.38|1099.38|1101.13|1099.88|1099.13|1097.63|7
1636363200000|2021-11-08 09:20:00|1101.38|1099.13|1100.38|1099.63|1101.38|1100.13|1100.38|1099.13|30
1636363500000|2021-11-08 09:25:00|1100.13|1099.38|1100.13|1099.13|1100.88|1100.13|1100.13|1099.13|13
1636363800000|2021-11-08 09:30:00|1099.88|1099.38|1099.63|1098.38|1099.88|1099.38|1099.63|1098.13|6
1636364100000|2021-11-08 09:35:00|1099.88|1098.63|1099.88|1098.88|1099.88|1098.88|1099.88|1098.63|3
1636364400000|2021-11-08 09:40:00|1099.63|1099.13|1099.63|1098.13|1100.13|1099.38|1099.63|1097.88|3
1636364700000|2021-11-08 09:45:00|1099.88|1098.63|1100.13|1098.88|1100.13|1099.13|1099.63|1097.88|5
1636365000000|2021-11-08 09:50:00|1099.88|1098.38|1099.38|1098.38|1100.13|1098.38|1099.38|1098.13|2
1636365300000|2021-11-08 09:55:00|1099.63|1098.88|1099.13|1097.38|1099.63|1098.88|1098.88|1097.13|7
1636365600000|2021-11-08 10:00:00|1099.88|1097.63|1098.63|1096.88|1099.88|1098.88|1098.63|1096.63|10
1636365900000|2021-11-08 10:05:00|1098.38|1097.13|1097.63|1096.88|1098.38|1097.63|1097.63|1096.88|32
1636366200000|2021-11-08 10:10:00|1098.13||1098.13||1098.13||1098.13||1
1636366500000|2021-11-08 10:15:00|1098.63|1097.13|1099.13|1097.38|1099.13|1097.38|1098.63|1097.13|0
1636366800000|2021-11-08 10:20:00|1099.63|1097.63|1099.13|1097.63|1099.63|1098.88|1099.13|1097.38|5
1636367100000|2021-11-08 10:25:00|1099.63|1097.88|1099.13|1097.63|1099.88|1099.13|1099.13|1097.63|5
1636367400000|2021-11-08 10:30:00|1099.38|1097.13|1100.13|1098.63|1100.13|1098.63|1099.38|1097.13|0
1636367700000|2021-11-08 10:35:00|1099.88|1098.88|1100.13|1098.88|1100.38|1098.88|1099.63|1098.88|4
1636368000000|2021-11-08 10:40:00|1100.38|1099.13|1099.88|1097.88|1100.63|1099.38|1099.88|1097.88|4
1636368300000|2021-11-08 10:45:00|1099.63|1097.13|1098.88|1097.13|1099.63|1098.13|1098.88|1096.88|1
1636368600000|2021-11-08 10:50:00|1098.63||1098.63||1098.63||1098.63||1
1636368900000|2021-11-08 10:55:00||1096.88||1096.88||1096.88||1096.88|0
1636369200000|2021-11-08 11:00:00|1098.88|1097.13|1098.88|1097.63|1098.88|1097.63|1098.88|1097.13|0
1636369500000|2021-11-08 11:05:00|1099.13|1097.88|1099.13|1097.38|1099.13|1098.38|1099.13|1097.13|3
1636369800000|2021-11-08 11:10:00||1097.88||1097.13||1098.13||1097.13|1
1636370100000|2021-11-08 11:15:00|1099.38|1097.38|1100.13|1097.88|1100.13|1097.88|1099.38|1097.38|0
1636370400000|2021-11-08 11:20:00||1098.13||1098.13||1098.13||1098.13|0
1636370700000|2021-11-08 11:25:00||1098.38||1098.38||1098.88||1098.38|2
1636371000000|2021-11-08 11:30:00|1099.88||1099.88||1099.88||1099.88||0
1636371300000|2021-11-08 11:35:00|1100.13|1098.63|1100.13|1098.63|1100.13|1098.63|1100.13|1098.38|1
1636371600000|2021-11-08 11:40:00|1099.88|1098.88|1099.63|1098.63|1099.88|1099.13|1099.63|1097.63|1
1636371900000|2021-11-08 11:45:00|1100.13|1098.38|1099.63|1097.88|1100.13|1098.38|1099.63|1097.63|1
1636372200000|2021-11-08 11:50:00|1099.38|1097.63|1099.63|1097.88|1099.63|1097.88|1099.38|1097.63|1
1636372500000|2021-11-08 11:55:00|1099.38|1097.63|1098.88|1097.13|1099.38|1097.63|1098.88|1097.13|0
1636372800000|2021-11-08 12:00:00|1098.63|1097.38|1098.88|1097.63|1098.88|1097.63|1098.63|1097.38|0
1636373100000|2021-11-08 12:05:00|1099.13|1097.88|1099.13|1097.88|1099.13|1097.88|1099.13|1097.88|2
1636373400000|2021-11-08 12:10:00|1099.38|1097.63|1099.38|1097.63|1099.38|1097.63|1099.38|1097.63|0
1636373700000|2021-11-08 12:15:00|1099.13|1097.38|1098.63|1097.13|1099.13|1097.38|1098.63|1097.13|1
1636374000000|2021-11-08 12:20:00|1098.88|1097.38|1098.88|1097.38|1098.88|1097.38|1098.88|1097.38|0
1636374300000|2021-11-08 12:25:00|1098.63|1097.13|1098.13|1096.38|1098.63|1097.13|1097.63|1095.63|9
1636374600000|2021-11-08 12:30:00|1098.38||1097.88||1098.38||1097.88||1
1636374900000|2021-11-08 12:35:00|1098.13|1096.63|1098.13|1096.63|1098.13|1096.63|1098.13|1096.63|0
1636375200000|2021-11-08 12:40:00|1098.05|1096.55|1098.05|1096.05|1098.05|1097.05|1098.05|1096.05|1
1636375500000|2021-11-08 12:45:00||1096.3||1097.05||1097.05||1096.3|2
1636375800000|2021-11-08 12:50:00||1096.55||1096.05||1096.55||1096.05|1
1636376100000|2021-11-08 12:55:00|1097.8||1097.8||1097.8||1097.8||0
1636376400000|2021-11-08 13:00:00||1096.3||1096.3||1096.3||1096.3|2
1636376700000|2021-11-08 13:05:00|1097.55|1096.55|1097.55|1096.05|1097.55|1096.8|1097.55|1095.8|8
1636377000000|2021-11-08 13:10:00|1097.8|1096.3|1097.8|1096.3|1097.8|1096.3|1097.8|1096.3|0
1636377300000|2021-11-08 13:15:00|1097.55|1096.05|1097.55|1096.05|1097.55|1096.05|1097.55|1096.05|1
1636377600000|2021-11-08 13:20:00||1096.3||1096.05||1096.8||1096.05|2
1636377900000|2021-11-08 13:25:00|||||||||1
1636378200000|2021-11-08 13:30:00|||||||||1
1636378500000|2021-11-08 13:35:00|1097.8|1096.3|1097.8|1096.55|1097.8|1097.05|1097.8|1096.3|2
1636378800000|2021-11-08 13:40:00|1097.55|1096.05|1097.55|1096.05|1097.55|1096.8|1097.55|1096.05|1
1636379100000|2021-11-08 13:45:00|1097.3|1096.3|1097.05|1095.55|1097.3|1096.55|1097.05|1095.05|2
1636379400000|2021-11-08 13:50:00|||||||||1
1636379700000|2021-11-08 13:55:00|1097.3|1095.8|1097.3|1096.05|1097.3|1096.55|1097.3|1095.55|6
1636380000000|2021-11-08 14:00:00||1096.3||1096.55||1096.55||1095.3|7
1636380300000|2021-11-08 14:05:00|1097.55|1096.3|1098.05|1096.8|1098.05|1097.05|1097.55|1096.05|19
1636380600000|2021-11-08 14:10:00||1096.55||1096.55||1096.55||1096.55|1
1636380900000|2021-11-08 14:15:00|1098.3|1097.05|1098.8|1098.05|1098.8|1098.05|1098.3|1096.55|17
1636381200000|2021-11-08 14:20:00|1099.3|1097.8|1098.8|1098.05|1099.3|1098.3|1098.55|1096.8|34
1636381500000|2021-11-08 14:25:00|1099.05|1097.55|1100.05|1097.8|1100.3|1099.55|1099.05|1097.3|28
1636381800000|2021-11-08 14:30:00|1099.8|1098.55|1100.05|1098.3|1100.05|1098.55|1099.8|1097.3|3
1636382100000|2021-11-08 14:35:00|1100.3|1098.55|1101.05|1100.05|1101.05|1100.05|1100.3|1098.55|4
1636382400000|2021-11-08 14:40:00|1100.8|1100.3|1101.3|1100.3|1101.55|1100.8|1100.8|1099.8|9
1636382700000|2021-11-08 14:45:00|1101.55|1100.55|1102.05|1101.3|1102.55|1101.3|1100.55|1099.3|14
1636383000000|2021-11-08 14:50:00|1101.8|1100.8|1101.8|1100.55|1102.05|1100.8|1101.8|1100.3|3
1636383300000|2021-11-08 14:55:00|1102.05|1100.3|1101.8|1100.3|1102.05|1100.3|1101.55|1099.8|6
1636383600000|2021-11-08 15:00:00|1102.05|1100.55|1101.55|1100.55|1102.3|1101.3|1101.55|1100.55|15
1636383900000|2021-11-08 15:05:00|1101.3|1100.05|1101.8|1101.05|1102.05|1101.3|1100.8|1100.05|22
1636384200000|2021-11-08 15:10:00|1101.65|1100.9|1100.9|1099.9|1101.65|1100.9|1100.9|1099.9|12
1636384500000|2021-11-08 15:15:00|1100.4|1099.4|1101.49|1099.99|1101.65|1100.4|1100.4|1099.4|115
1636384800000|2021-11-08 15:20:00|1101.5|1100|1101.59|1100.09|1101.79|1100.29|1101.5|1100|0
1636385100000|2021-11-08 15:25:00|1101.57|1100.07|1101.21|1099.71|1102.11|1100.61|1101.19|1099.69|0
1636385400000|2021-11-08 15:30:00|1101.19|1099.69|1101.2|1099.7|1101.59|1100.09|1101.06|1099.56|381
1636385700000|2021-11-08 15:35:00|1101.21|1099.71|1101.28|1099.78|1101.59|1100.09|1101.02|1099.52|134
1636386000000|2021-11-08 15:40:00|1101.29|1099.79|1101.34|1099.84|1101.44|1099.94|1100.52|1099.02|0
1636386300000|2021-11-08 15:45:00|1101.32|1099.82|1101.59|1100.09|1101.74|1100.24|1101.12|1099.62|0
1636386600000|2021-11-08 15:50:00|1101.57|1100.07|1101.01|1099.51|1101.59|1100.09|1100.96|1099.46|0
1636386900000|2021-11-08 15:55:00|1100.97|1099.47|1100.99|1099.49|1101.26|1099.76|1100.68|1099.18|0
1636387200000|2021-11-08 16:00:00|1101.04|1099.54|1101.04|1099.54|1101.31|1099.81|1100.75|1099.25|0
1636387500000|2021-11-08 16:05:00|1101.02|1099.52|1100.61|1099.11|1101.04|1099.54|1100.39|1098.89|0
1636387800000|2021-11-08 16:10:00|1100.59|1099.09|1100.05|1098.55|1100.73|1099.23|1100.03|1098.53|0
1636388100000|2021-11-08 16:15:00|1099.97|1098.47|1100.21|1098.71|1100.38|1098.88|1099.49|1097.99|0
1636388400000|2021-11-08 16:20:00|1100.19|1098.69|1099.98|1098.48|1100.5|1099|1099.96|1098.46|0
1636388700000|2021-11-08 16:25:00|1100|1098.5|1100.42|1098.92|1100.68|1099.18|1100|1098.5|0
1636389000000|2021-11-08 16:30:00|1100.44|1098.94|1099.95|1098.45|1100.44|1098.94|1099.62|1098.12|0
1636389300000|2021-11-08 16:35:00|1099.86|1098.36|1099.49|1097.99|1100.02|1098.52|1099.37|1097.87|0
1636389600000|2021-11-08 16:40:00|1099.4|1097.9|1099.15|1097.65|1099.54|1098.04|1099.1|1097.6|0
1636389900000|2021-11-08 16:45:00|1099.16|1097.66|1098.84|1097.34|1099.23|1097.73|1098.84|1097.34|0
1636390200000|2021-11-08 16:50:00|1098.92|1097.42|1099.09|1097.59|1099.14|1097.64|1098.79|1097.29|0
1636390500000|2021-11-08 16:55:00|1099.08|1097.58|1098.84|1097.34|1099.08|1097.58|1098.6|1097.1|0
1636390800000|2021-11-08 17:00:00|1098.82|1097.32|1098.37|1096.87|1099.16|1097.66|1098.37|1096.87|0
1636391100000|2021-11-08 17:05:00|1098.35|1096.85|1098.76|1097.26|1098.88|1097.38|1098.35|1096.85|0
1636391400000|2021-11-08 17:10:00|1098.85|1097.35|1098.61|1097.11|1098.94|1097.44|1098.51|1097.01|0
1636391700000|2021-11-08 17:15:00|1098.63|1097.13|1099.04|1097.54|1099.08|1097.58|1098.45|1096.95|0
1636392000000|2021-11-08 17:20:00|1099.03|1097.53|1098.94|1097.44|1099.08|1097.58|1098.79|1097.29|0
1636392300000|2021-11-08 17:25:00|1098.95|1097.45|1098.96|1097.46|1099.1|1097.6|1098.91|1097.41|0
1636392600000|2021-11-08 17:30:00|1098.94|1097.44|1099.13|1097.63|1099.25|1097.75|1098.65|1097.15|0
1636392900000|2021-11-08 17:35:00|1099.15|1097.65|1098.74|1097.24|1099.25|1097.75|1098.65|1097.15|0
1636393200000|2021-11-08 17:40:00|1098.72|1097.22|1098.94|1097.44|1098.98|1097.48|1098.63|1097.13|0
1636393500000|2021-11-08 17:45:00|1098.96|1097.46|1098.74|1097.24|1099.11|1097.61|1098.7|1097.2|0
1636393800000|2021-11-08 17:50:00|1098.72|1097.22|1098.5|1097|1098.74|1097.24|1098.45|1096.95|0
1636394100000|2021-11-08 17:55:00|1098.54|1097.04|1098.62|1097.12|1098.64|1097.14|1098.04|1096.54|0
1636394400000|2021-11-08 18:00:00|1098.64|1097.14|1098.59|1097.09|1098.74|1097.24|1098.43|1096.93|0
1636394700000|2021-11-08 18:05:00|1098.61|1097.11|1098.49|1096.99|1098.83|1097.33|1098.47|1096.97|0
1636395000000|2021-11-08 18:10:00|1098.53|1097.03|1098.98|1097.48|1099.17|1097.67|1098.45|1096.95|0
1636395300000|2021-11-08 18:15:00|1098.96|1097.46|1099.12|1097.62|1099.12|1097.62|1098.72|1097.22|0
1636395600000|2021-11-08 18:20:00|1099.03|1097.53|1099.27|1097.77|1099.29|1097.79|1099.02|1097.52|0
1636395900000|2021-11-08 18:25:00|1099.26|1097.76|1099.05|1097.55|1099.31|1097.81|1099.03|1097.53|0
1636396200000|2021-11-08 18:30:00|1099.04|1097.54|1098.86|1097.36|1099.27|1097.77|1098.86|1097.36|0
1636396500000|2021-11-08 18:35:00|1098.9|1097.4|1099.1|1097.6|1099.18|1097.68|1098.83|1097.33|0
1636396800000|2021-11-08 18:40:00|1099.11|1097.61|1099.15|1097.65|1099.17|1097.67|1098.94|1097.44|0
1636397100000|2021-11-08 18:45:00|1099.14|1097.64|1099.26|1097.76|1099.41|1097.91|1098.98|1097.48|0
1636397400000|2021-11-08 18:50:00|1099.24|1097.74|1099.41|1097.91|1099.43|1097.93|1099.15|1097.65|0
1636397700000|2021-11-08 18:55:00|1099.39|1097.89|1099.43|1097.93|1099.56|1098.06|1099.39|1097.89|0
1636398000000|2021-11-08 19:00:00|1099.41|1097.91|1099.92|1098.42|1099.96|1098.46|1099.41|1097.91|0
1636398300000|2021-11-08 19:05:00|1099.91|1098.41|1099.87|1098.37|1099.99|1098.49|1099.77|1098.27|0
1636398600000|2021-11-08 19:10:00|1099.86|1098.36|1099.7|1098.2|1099.86|1098.36|1099.67|1098.17|0
1636398900000|2021-11-08 19:15:00|1099.68|1098.18|1100.01|1098.51|1100.13|1098.63|1099.68|1098.18|0
1636399200000|2021-11-08 19:20:00|1099.99|1098.49|1099.55|1098.05|1099.99|1098.49|1099.31|1097.81|0
1636399500000|2021-11-08 19:25:00|1099.54|1098.04|1099.36|1097.86|1099.55|1098.05|1099.26|1097.76|0
1636399800000|2021-11-08 19:30:00|1099.37|1097.87|1099.79|1098.29|1099.96|1098.46|1099.37|1097.87|0
1636400100000|2021-11-08 19:35:00|1099.78|1098.28|1099.7|1098.2|1099.79|1098.29|1099.55|1098.05|0
1636400400000|2021-11-08 19:40:00|1099.79|1098.29|1099.94|1098.44|1099.96|1098.46|1099.68|1098.18|0
1636400700000|2021-11-08 19:45:00|1099.92|1098.42|1099.94|1098.44|1100.01|1098.51|1099.8|1098.3|0
1636401000000|2021-11-08 19:50:00|1099.86|1098.36|1099.79|1098.29|1099.98|1098.48|1099.79|1098.29|0
1636401300000|2021-11-08 19:55:00|1099.8|1098.3|1100.23|1098.73|1100.23|1098.73|1099.7|1098.2|0
1636401600000|2021-11-08 20:00:00|1100.15|1098.65|1100.11|1098.61|1100.15|1098.65|1099.86|1098.36|0
1636401900000|2021-11-08 20:05:00|1100.12|1098.62|1099.97|1098.47|1100.15|1098.65|1099.73|1098.23|0
1636402200000|2021-11-08 20:10:00|1099.96|1098.46|1099.86|1098.36|1099.99|1098.49|1099.65|1098.15|0
1636402500000|2021-11-08 20:15:00|1099.9|1098.4|1099.84|1098.34|1099.98|1098.48|1099.7|1098.2|0
1636402800000|2021-11-08 20:20:00|1099.85|1098.35|1099.74|1098.24|1100.05|1098.55|1099.72|1098.22|0
1636403100000|2021-11-08 20:25:00|1099.75|1098.25|1099.46|1097.96|1099.77|1098.27|1099.26|1097.76|0
1636403400000|2021-11-08 20:30:00|1099.45|1097.95|1099.61|1098.11|1099.73|1098.23|1099.31|1097.81|0
1636403700000|2021-11-08 20:35:00|1099.59|1098.09|1099.75|1098.25|1099.88|1098.38|1099.49|1097.99|0
1636404000000|2021-11-08 20:40:00|1099.73|1098.23|1099.13|1097.63|1099.73|1098.23|1099.11|1097.61|0
1636404300000|2021-11-08 20:45:00|1099.11|1097.61|1098.78|1097.28|1099.15|1097.65|1098.66|1097.16|0
1636404600000|2021-11-08 20:50:00|1098.8|1097.3|1099.25|1097.75|1099.66|1098.16|1098.8|1097.3|0
1636404900000|2021-11-08 20:55:00|1099.27|1097.77|1099.4|1097.9|1099.46|1097.96|1098.79|1097.29|0
1636405200000|2021-11-08 21:00:00|1099.42|1097.92|1098.62|1097.12|1099.64|1098.14|1098.29|1096.79|0
1636405500000|2021-11-08 21:05:00|1098.63|1097.13|1098.77|1097.27|1098.83|1097.33|1098.58|1097.08|0
1636405800000|2021-11-08 21:10:00|1098.83|1097.33|1099.06|1097.56|1099.16|1097.66|1098.68|1097.18|0
1636406100000|2021-11-08 21:15:00|1099.05|1097.55|1098.62|1097.12|1099.05|1097.55|1098.62|1097.12|0
1636406400000|2021-11-08 21:20:00|1098.61|1097.11|1098.72|1097.22|1098.77|1097.27|1098.58|1097.08|0
1636406700000|2021-11-08 21:25:00|1098.71|1097.21|1098.62|1097.12|1098.83|1097.33|1098.62|1097.12|0
1636407000000|2021-11-08 21:30:00|1098.63|1097.13|1098.77|1097.27|1098.91|1097.41|1098.62|1097.12|0
1636407300000|2021-11-08 21:35:00|1098.76|1097.26|1098.68|1097.18|1098.77|1097.27|1098.62|1097.12|0
1636407600000|2021-11-08 21:40:00|1098.69|1097.19|1098.83|1097.33|1098.91|1097.41|1098.69|1097.19|0
1636407900000|2021-11-08 21:45:00|1098.87|1097.37|1098.77|1097.27|1098.91|1097.41|1098.72|1097.22|0
1636408200000|2021-11-08 21:50:00|1098.83|1097.33|1098.95|1097.45|1099.01|1097.51|1098.83|1097.33|0
1636408500000|2021-11-08 21:55:00|1098.94|1097.44|1098.88|1097.38|1099.01|1097.51|1098.79|1097.29|0
1636408800000|2021-11-08 22:00:00|1098.9|1097.4|1098.88|1097.38|1098.9|1097.4|1098.88|1097.38|0
1636409100000|2021-11-08 22:05:00|1098.86|1097.36|1098.8|1097.3|1098.92|1097.42|1098.8|1097.3|0
1636409400000|2021-11-08 22:10:00|1098.81|1097.31|1098.8|1097.3|1098.81|1097.31|1098.8|1097.3|0
1636410000000|2021-11-08 22:20:00|1098.81|1097.31|1098.8|1097.3|1098.81|1097.31|1098.76|1097.26|0
1636410300000|2021-11-08 22:25:00|1098.81|1097.31|1098.74|1097.24|1098.81|1097.31|1098.74|1097.24|0
1636410600000|2021-11-08 22:30:00|1098.76|1097.26|1098.8|1097.3|1098.8|1097.3|1098.74|1097.24|0
1636410900000|2021-11-08 22:35:00|1098.78|1097.28|1098.76|1097.26|1098.78|1097.28|1098.76|1097.26|0
1636411200000|2021-11-08 22:40:00|1098.78|1097.28|1098.78|1097.28|1098.78|1097.28|1098.78|1097.28|0
1636411500000|2021-11-08 22:45:00|1098.76|1097.26|1098.78|1097.28|1098.78|1097.28|1098.76|1097.26|0
1636411800000|2021-11-08 22:50:00|1098.76|1097.26|1098.69|1097.19|1098.76|1097.26|1098.69|1097.19|0
1636412100000|2021-11-08 22:55:00|1098.73|1097.23|1098.73|1097.23|1098.73|1097.23|1098.69|1097.19|0
1636412400000|2021-11-08 23:00:00|1098.69|1097.19|1098.72|1097.22|1098.93|1097.43|1098.53|1097.03|0
1636412700000|2021-11-08 23:05:00|1098.71|1097.21|1098.72|1097.22|1098.72|1097.22|1098.62|1097.12|0
1636413000000|2021-11-08 23:10:00|1098.73|1097.23|1098.39|1096.89|1098.77|1097.27|1098.33|1096.83|0
1636413300000|2021-11-08 23:15:00|1098.4|1096.9|1098.1|1096.6|1098.47|1096.97|1098.1|1096.6|0
1636413600000|2021-11-08 23:20:00|1098.11|1096.61|1098.18|1096.68|1098.24|1096.74|1098.1|1096.6|0
1636413900000|2021-11-08 23:25:00|1098.19|1096.69|1098.53|1097.03|1098.58|1097.08|1098.19|1096.69|0
1636414200000|2021-11-08 23:30:00|1098.54|1097.04|1098.47|1096.97|1098.58|1097.08|1098.39|1096.89|0
1636414500000|2021-11-08 23:35:00|1098.48|1096.98|1098.47|1096.97|1098.62|1097.12|1098.43|1096.93|0
1636414800000|2021-11-08 23:40:00|1098.48|1096.98|1098.62|1097.12|1098.72|1097.22|1098.48|1096.98|0
1636415100000|2021-11-08 23:45:00|1098.61|1097.11|1098.43|1096.93|1098.83|1097.33|1098.43|1096.93|0
1636415400000|2021-11-08 23:50:00|1098.42|1096.92|1098.29|1096.79|1098.47|1096.97|1098.24|1096.74|0
1636415700000|2021-11-08 23:55:00|1098.28|1096.78|1098.26|1096.76|1098.43|1096.93|1098.18|1096.68|0
1636416000000|2021-11-09 00:00:00|1098.29|1096.79|1098.24|1096.74|1098.39|1096.89|1098.02|1096.52|0
1636416300000|2021-11-09 00:05:00|1098.25|1096.75|1098.39|1096.89|1098.53|1097.03|1098.24|1096.74|0
1636416600000|2021-11-09 00:10:00|1098.4|1096.9|1098.14|1096.64|1098.43|1096.93|1098.1|1096.6|0
1636416900000|2021-11-09 00:15:00|1098.12|1096.62|1097.84|1096.34|1098.68|1097.18|1097.84|1096.34|0
1636417200000|2021-11-09 00:20:00|1097.87|1096.37|1098.44|1096.94|1098.54|1097.04|1097.87|1096.37|0
1636417500000|2021-11-09 00:25:00|1098.42|1096.92|1098.18|1096.68|1098.42|1096.92|1098.09|1096.59|0
1636417800000|2021-11-09 00:30:00|1098.19|1096.69|1097.87|1096.37|1098.3|1096.8|1097.77|1096.27|0
1636418100000|2021-11-09 00:35:00|1097.88|1096.38|1097.88|1096.38|1098.1|1096.6|1097.68|1096.18|0
1636418400000|2021-11-09 00:40:00|1097.9|1096.4|1097.83|1096.33|1098|1096.5|1097.79|1096.29|0
1636418700000|2021-11-09 00:45:00|1097.84|1096.34|1098.09|1096.59|1098.13|1096.63|1097.84|1096.34|0
1636419000000|2021-11-09 00:50:00|1098.08|1096.58|1097.98|1096.48|1098.08|1096.58|1097.77|1096.27|0
1636419300000|2021-11-09 00:55:00|1097.97|1096.47|1097.77|1096.27|1097.97|1096.47|1097.75|1096.25|0
1636419600000|2021-11-09 01:00:00|1097.76|1096.26|1097.6|1096.1|1097.97|1096.47|1097.55|1096.05|0
1636419900000|2021-11-09 01:05:00|1097.61|1096.11|1097.75|1096.25|1097.75|1096.25|1097.55|1096.05|0
1636420200000|2021-11-09 01:10:00|1097.76|1096.26|1098.07|1096.57|1098.16|1096.66|1097.76|1096.26|0
1636420500000|2021-11-09 01:15:00|1098.06|1096.56|1098.17|1096.67|1098.22|1096.72|1097.87|1096.37|0
1636420800000|2021-11-09 01:20:00|1098.18|1096.68|1098.08|1096.58|1098.18|1096.68|1097.96|1096.46|0
1636421100000|2021-11-09 01:25:00|1098.06|1096.56|1097.68|1096.18|1098.08|1096.58|1097.67|1096.17|0
1636421400000|2021-11-09 01:30:00|1097.67|1096.17|1097.55|1096.05|1097.68|1096.18|1097.35|1095.85|0
1636421700000|2021-11-09 01:35:00|1097.56|1096.06|1097.75|1096.25|1097.8|1096.3|1097.24|1095.74|0
1636422000000|2021-11-09 01:40:00|1097.77|1096.27|1097.55|1096.05|1097.95|1096.45|1097.54|1096.04|0
1636422300000|2021-11-09 01:45:00|1097.54|1096.04|1097.75|1096.25|1097.96|1096.46|1097.34|1095.84|0
1636422600000|2021-11-09 01:50:00|1097.77|1096.27|1097.96|1096.46|1098.06|1096.56|1097.75|1096.25|0
1636422900000|2021-11-09 01:55:00|1097.97|1096.47|1097.75|1096.25|1098.06|1096.56|1097.54|1096.04|0
1636423200000|2021-11-09 02:00:00|1097.72|1096.22|1097.63|1096.13|1097.98|1096.48|1097.58|1096.08|0
1636423500000|2021-11-09 02:05:00|1097.65|1096.15|1097.79|1096.29|1097.89|1096.39|1097.63|1096.13|0
1636423800000|2021-11-09 02:10:00|1097.8|1096.3|1098.11|1096.61|1098.21|1096.71|1097.8|1096.3|0
1636424100000|2021-11-09 02:15:00|1098.09|1096.59|1098.02|1096.52|1098.11|1096.61|1097.91|1096.41|0
1636424400000|2021-11-09 02:20:00|1098.04|1096.54|1098.02|1096.52|1098.12|1096.62|1098.01|1096.51|0
1636424700000|2021-11-09 02:25:00|1098.01|1096.51|1097.91|1096.41|1098.02|1096.52|1097.91|1096.41|0
1636425000000|2021-11-09 02:30:00|1097.93|1096.43|1097.72|1096.22|1097.96|1096.46|1097.55|1096.05|0
1636425300000|2021-11-09 02:35:00|1097.71|1096.21|1097.82|1096.32|1097.87|1096.37|1097.71|1096.21|0
1636425600000|2021-11-09 02:40:00|1097.83|1096.33|1097.82|1096.32|1097.93|1096.43|1097.81|1096.31|0
1636425900000|2021-11-09 02:45:00|1097.79|1096.29|1097.93|1096.43|1097.98|1096.48|1097.72|1096.22|0
1636426200000|2021-11-09 02:50:00|1097.9|1096.4|1098.04|1096.54|1098.04|1096.54|1097.83|1096.33|0
1636426500000|2021-11-09 02:55:00|1098.03|1096.53|1097.83|1096.33|1098.04|1096.54|1097.83|1096.33|0
1636426800000|2021-11-09 03:00:00|1097.84|1096.34|1097.72|1096.22|1097.87|1096.37|1097.61|1096.11|0
1636427100000|2021-11-09 03:05:00|1097.66|1096.16|1097.87|1096.37|1097.92|1096.42|1097.56|1096.06|0
1636427400000|2021-11-09 03:10:00|1097.88|1096.38|1097.62|1096.12|1097.98|1096.48|1097.62|1096.12|0
1636427700000|2021-11-09 03:15:00|1097.61|1096.11|1097.53|1096.03|1097.72|1096.22|1097.52|1096.02|0
1636428000000|2021-11-09 03:20:00|1097.54|1096.04|1097.53|1096.03|1097.57|1096.07|1097.42|1095.92|0
1636428300000|2021-11-09 03:25:00|1097.54|1096.04|1097.53|1096.03|1097.63|1096.13|1097.53|1096.03|0
1636428600000|2021-11-09 03:30:00|1097.52|1096.02|1097.33|1095.83|1097.55|1096.05|1097.32|1095.82|0
1636428900000|2021-11-09 03:35:00|1097.32|1095.82|1096.82|1095.32|1097.32|1095.82|1096.61|1095.11|0
1636429200000|2021-11-09 03:40:00|1096.8|1095.3|1096.91|1095.41|1097.02|1095.52|1096.76|1095.26|0
1636429500000|2021-11-09 03:45:00|1096.92|1095.42|1096.79|1095.29|1096.96|1095.46|1096.69|1095.19|0
1636429800000|2021-11-09 03:50:00|1096.82|1095.32|1096.38|1094.88|1096.89|1095.39|1096.38|1094.88|0
1636430100000|2021-11-09 03:55:00|1096.41|1094.91|1096.59|1095.09|1096.59|1095.09|1096.27|1094.77|0
1636430400000|2021-11-09 04:00:00|1096.62|1095.12|1096.99|1095.49|1097.09|1095.59|1096.62|1095.12|0
1636430700000|2021-11-09 04:05:00|1097|1095.5|1096.8|1095.3|1097.04|1095.54|1096.8|1095.3|0
1636431000000|2021-11-09 04:10:00|1096.84|1095.34|1096.6|1095.1|1096.9|1095.4|1096.6|1095.1|0
1636431300000|2021-11-09 04:15:00|1096.62|1095.12|1096.4|1094.9|1096.64|1095.14|1096.4|1094.9|0
1636431600000|2021-11-09 04:20:00|1096.39|1094.89|1096.4|1094.9|1096.44|1094.94|1096.29|1094.79|0
1636431900000|2021-11-09 04:25:00|1096.41|1094.91|1096.51|1095.01|1096.51|1095.01|1096.41|1094.91|0
1636432200000|2021-11-09 04:30:00|1096.48|1094.98|1096.63|1095.13|1096.72|1095.22|1096.41|1094.91|0
1636432500000|2021-11-09 04:35:00|1096.62|1095.12|1096.63|1095.13|1096.73|1095.23|1096.52|1095.02|0
1636432800000|2021-11-09 04:40:00|1096.61|1095.11|1096.66|1095.16|1096.72|1095.22|1096.57|1095.07|0
1636433100000|2021-11-09 04:45:00|1096.64|1095.14|1096.51|1095.01|1096.66|1095.16|1096.45|1094.95|0
1636433400000|2021-11-09 04:50:00|1096.45|1094.95|1096.45|1094.95|1096.51|1095.01|1096.41|1094.91|0
1636433700000|2021-11-09 04:55:00|1096.47|1094.97|1096.46|1094.96|1096.51|1095.01|1096.34|1094.84|0
1636434000000|2021-11-09 05:00:00|1096.47|1094.97|1096.43|1094.93|1096.73|1095.23|1096.42|1094.92|0
1636434300000|2021-11-09 05:05:00|1096.41|1094.91|1096.63|1095.13|1096.63|1095.13|1096.37|1094.87|0
1636434600000|2021-11-09 05:10:00|1096.59|1095.09|1096.52|1095.02|1096.63|1095.13|1096.47|1094.97|0
1636434900000|2021-11-09 05:15:00|1096.53|1095.03|1096.64|1095.14|1096.74|1095.24|1096.52|1095.02|0
1636435200000|2021-11-09 05:20:00|1096.65|1095.15|1096.69|1095.19|1096.75|1095.25|1096.54|1095.04|0
1636435500000|2021-11-09 05:25:00|1096.75|1095.25|1096.8|1095.3|1096.88|1095.38|1096.55|1095.05|0
1636435800000|2021-11-09 05:30:00|1096.81|1095.31|1096.89|1095.39|1096.96|1095.46|1096.75|1095.25|0
1636436100000|2021-11-09 05:35:00|1096.91|1095.41|1097.27|1095.77|1097.27|1095.77|1096.91|1095.41|0
1636436400000|2021-11-09 05:40:00|1097.29|1095.79|1097.15|1095.65|1097.39|1095.89|1097.1|1095.6|0
1636436700000|2021-11-09 05:45:00|1097.21|1095.71|1097.43|1095.93|1097.53|1096.03|1097.15|1095.65|0
1636437000000|2021-11-09 05:50:00|1097.4|1095.9|1097.13|1095.63|1097.4|1095.9|1097.13|1095.63|0
1636437300000|2021-11-09 05:55:00|1097.12|1095.62|1097.23|1095.73|1097.33|1095.83|1097.11|1095.61|0
1636437600000|2021-11-09 06:00:00|1097.24|1095.74|1097.55|1096.05|1097.65|1096.15|1097.24|1095.74|0
1636437900000|2021-11-09 06:05:00|1097.49|1095.99|1097.49|1095.99|1097.54|1096.04|1097.34|1095.84|0
1636438200000|2021-11-09 06:10:00|1097.5|1096|1097.63|1096.13|1097.64|1096.14|1097.44|1095.94|0
1636438500000|2021-11-09 06:15:00|1097.65|1096.15|1097.72|1096.22|1097.73|1096.23|1097.61|1096.11|0
1636438800000|2021-11-09 06:20:00|1097.73|1096.23|1097.59|1096.09|1097.83|1096.33|1097.59|1096.09|0
1636439100000|2021-11-09 06:25:00|1097.6|1096.1|1097.7|1096.2|1097.71|1096.21|1097.59|1096.09|0
1636439400000|2021-11-09 06:30:00|1097.71|1096.21|1098.01|1096.51|1098.01|1096.51|1097.7|1096.2|0
1636439700000|2021-11-09 06:35:00|1098.02|1096.52|1097.85|1096.35|1098.12|1096.62|1097.81|1096.31|0
1636440000000|2021-11-09 06:40:00|1097.86|1096.36|1097.6|1096.1|1097.91|1096.41|1097.6|1096.1|0
1636440300000|2021-11-09 06:45:00|1097.61|1096.11|1097.65|1096.15|1097.71|1096.21|1097.6|1096.1|0
1636440600000|2021-11-09 06:50:00|1097.64|1096.14|1097.81|1096.31|1097.82|1096.32|1097.61|1096.11|0
1636440900000|2021-11-09 06:55:00|1097.84|1096.34|1098.1|1096.6|1098.1|1096.6|1097.84|1096.34|0
1636441200000|2021-11-09 07:00:00|1098.13|1096.63|1097.89|1096.39|1098.4|1096.9|1097.8|1096.3|0
1636441500000|2021-11-09 07:05:00|1097.92|1096.42|1098.09|1096.59|1098.29|1096.79|1097.78|1096.28|0
1636441800000|2021-11-09 07:10:00|1098.04|1096.54|1097.99|1096.49|1098.1|1096.6|1097.8|1096.3|0
1636442100000|2021-11-09 07:15:00|1098.03|1096.53|1098.49|1096.99|1098.5|1097|1098.03|1096.53|0
1636442400000|2021-11-09 07:20:00|1098.48|1096.98|1098.32|1096.82|1098.71|1097.21|1098.32|1096.82|0
1636442700000|2021-11-09 07:25:00|1098.29|1096.79|1098.41|1096.91|1098.41|1096.91|1098.01|1096.51|0
1636443000000|2021-11-09 07:30:00|1098.38|1096.88|1098.5|1097|1098.6|1097.1|1098.3|1096.8|0
1636443300000|2021-11-09 07:35:00|1098.47|1096.97|1098.09|1096.59|1098.5|1097|1098.09|1096.59|0
1636443600000|2021-11-09 07:40:00|1098.1|1096.6|1098.03|1096.53|1098.19|1096.69|1097.88|1096.38|0
1636443900000|2021-11-09 07:45:00|1098.04|1096.54|1097.76|1096.26|1098.08|1096.58|1097.69|1096.19|0
1636444200000|2021-11-09 07:50:00|1097.77|1096.27|1097.97|1096.47|1097.97|1096.47|1097.77|1096.27|0
1636444500000|2021-11-09 07:55:00|1097.96|1096.46|1097.89|1096.39|1098.08|1096.58|1097.62|1096.12|0
1636444800000|2021-11-09 08:00:00|1097.88|1096.38|1098.68|1097.18|1099.09|1097.59|1097.68|1096.18|0
1636445100000|2021-11-09 08:05:00|1098.78|1097.28|1100.03|1098.53|1100.23|1098.73|1098.58|1097.08|0
1636445400000|2021-11-09 08:10:00|1100.06|1098.56|1098.15|1093.4|1101.17|1099.67|1098.15|1093.4|0
1636445700000|2021-11-09 08:15:00|1095.65|1092.9|1093.9|1092.4|1095.65|1093.65|1093.4|1091.65|29
1636446000000|2021-11-09 08:20:00|1094.9|1092.65|1094.4|1092.9|1094.9|1093.9|1094.4|1092.65|69
1636446300000|2021-11-09 08:25:00|1094.15|1093.15|1093.4|1092.4|1094.15|1093.15|1093.4|1092.4|18
1636446600000|2021-11-09 08:30:00|1093.15||1093.9||1094.4||1093.15||8
1636446900000|2021-11-09 08:35:00|1094.15|1092.9|1096.65|1095.65|1096.65|1095.65|1094.15|1092.9|47
1636447200000|2021-11-09 08:40:00|1096.4|1095.15|1096.4|1095.15|1096.65|1095.65|1095.9|1093.9|7
1636447500000|2021-11-09 08:45:00|1096.15|1094.9|1096.65|1094.9|1097.15|1095.9|1095.9|1094.4|1
1636447800000|2021-11-09 08:50:00|1096.9|1094.4|1096.4|1094.9|1096.9|1094.9|1095.9|1094.4|1
1636448100000|2021-11-09 08:55:00|1096.65|1095.4|1096.9|1095.4|1096.9|1095.4|1096.65|1095.4|0
1636448400000|2021-11-09 09:00:00|1097.4|1095.9|1097.4|1095.9|1097.4|1096.65|1097.15|1095.4|3
1636448700000|2021-11-09 09:05:00|1097.15|1096.15|1096.9|1095.9|1097.15|1096.15|1096.9|1095.4|3
1636449000000|2021-11-09 09:10:00|1096.65|1096.4|1098.4|1096.9|1098.4|1096.9|1096.65|1096.4|1
1636449300000|2021-11-09 09:15:00|1098.15|1096.65|1097.9|1097.15|1098.15|1097.15|1097.15|1096.15|2
1636449600000|2021-11-09 09:20:00|1097.65|1096.9|1097.9|1097.15|1097.9|1097.15|1097.4|1096.15|3
1636449900000|2021-11-09 09:25:00|1097.65|1096.9|1099.9|1098.4|1099.9|1098.9|1097.65|1096.4|7
1636450200000|2021-11-09 09:30:00|1100.4|1098.9|1100.15|1098.9|1100.4|1098.9|1100.15|1098.65|2
1636450500000|2021-11-09 09:35:00|1099.9|1098.65|1100.4|1099.15|1100.4|1099.15|1099.15|1098.15|8
1636450800000|2021-11-09 09:40:00|1100.65|1099.4|1100.9|1099.4|1101.4|1100.15|1100.65|1099.4|2
1636451100000|2021-11-09 09:45:00|1100.65|1099.65|1100.4|1098.9|1100.65|1099.9|1100.4|1098.4|1
1636451400000|2021-11-09 09:50:00|1100.15|1098.4|1100.65|1098.9|1101.15|1099.4|1099.9|1098.4|2
1636451700000|2021-11-09 09:55:00|1100.9|1099.4|1100.15|1098.9|1100.9|1099.65|1100.15|1098.9|1
1636452000000|2021-11-09 10:00:00|1099.9|1098.65|1099.65|1098.4|1100.15|1098.65|1098.65|1097.9|13
1636452300000|2021-11-09 10:05:00|1099.4|1098.9|1100.4|1098.9|1100.4|1098.9|1099.4|1098.9|1
1636452600000|2021-11-09 10:10:00|1100.15|1099.4|1100.9|1099.4|1100.9|1099.4|1100.15|1099.4|1
1636452900000|2021-11-09 10:15:00|1101.4|1099.9|1101.9|1100.4|1102.15|1100.4|1101.4|1099.9|8
1636453200000|2021-11-09 10:20:00|1101.65|1100.9|1102.15|1100.9|1102.15|1101.4|1101.65|1100.4|9
1636453500000|2021-11-09 10:25:00|1101.9|1100.4|1102.9|1101.15|1102.9|1101.15|1101.65|1100.4|6
1636453800000|2021-11-09 10:30:00|1102.4|1100.9|1101.9|1099.9|1102.4|1100.9|1101.9|1099.9|13
1636454100000|2021-11-09 10:35:00|1101.65|1100.4|1101.4|1100.4|1101.65|1100.4|1101.4|1099.9|1
1636454400000|2021-11-09 10:40:00|1101.15|1100.15|1101.65|1100.15|1101.9|1100.15|1101.15|1100.15|1
1636454700000|2021-11-09 10:45:00|1101.9|1100.4|1101.9|1100.4|1101.9|1100.4|1101.4|1100.15|0
1636455000000|2021-11-09 10:50:00|1102.4|1100.15|1101.15|1099.9|1102.4|1100.15|1101.15|1099.9|2
1636455300000|2021-11-09 10:55:00|1101.4|1099.65|1100.9|1099.4|1101.4|1099.65|1100.9|1099.4|0
1636455600000|2021-11-09 11:00:00|1101.15|1099.65|1101.4|1099.65|1101.4|1099.65|1101.15|1099.65|0
1636455900000|2021-11-09 11:05:00|1101.9|1100.15|1101.15|1099.65|1101.9|1100.15|1100.9|1099.65|2
1636456200000|2021-11-09 11:10:00|1100.9|1099.9|1100.9|1099.4|1101.4|1099.9|1100.9|1099.4|0
1636456500000|2021-11-09 11:15:00|1100.65||1101.15||1101.15||1100.65||1
1636456800000|2021-11-09 11:20:00|1101.4|1099.9|1101.4|1099.9|1101.4|1099.9|1101.4|1099.9|0
1636457100000|2021-11-09 11:25:00|1101.15|1100.4|1101.65|1100.15|1101.9|1100.4|1101.15|1100.15|1
1636457400000|2021-11-09 11:30:00|1101.4|1100.4|1102.15|1100.4|1102.15|1100.65|1101.15|1100.4|3
1636457700000|2021-11-09 11:35:00|1101.9|1100.9|1101.65|1099.9|1101.9|1100.9|1101.4|1099.9|2
1636458000000|2021-11-09 11:40:00|1101.4|1100.4|1101.4|1099.9|1101.4|1100.4|1101.4|1099.9|0
1636458300000|2021-11-09 11:45:00|1101.15|1099.65|1101.15|1099.65|1101.15|1099.65|1100.9|1099.65|0
1636458600000|2021-11-09 11:50:00|1101.4|1099.9|1101.15|1099.9|1101.4|1099.9|1101.15|1099.9|1
1636458900000|2021-11-09 11:55:00|1100.9|1099.65|1100.4|1099.4|1100.9|1099.65|1100.4|1099.4|0
1636459200000|2021-11-09 12:00:00|1100.15|1098.9|1101.15|1099.9|1101.15|1099.9|1100.15|1098.9|2
1636459500000|2021-11-09 12:05:00|1100.9|1100.15|1100.15|1098.9|1100.9|1100.15|1100.15|1098.9|2
1636459800000|2021-11-09 12:10:00|1099.9|1098.65|1100.4|1098.9|1100.4|1098.9|1099.4|1098.65|9
1636460100000|2021-11-09 12:15:00|1100.15|1098.65|1099.9|1098.65|1100.15|1098.65|1099.9|1098.65|0
1636460400000|2021-11-09 12:20:00|1099.65|1098.4|1099.65|1098.4|1099.65|1098.4|1099.65|1098.4|0
1636460700000|2021-11-09 12:25:00||1098.65||1098.4||1098.9||1098.4|1
1636461000000|2021-11-09 12:30:00|1099.9|1098.9|1100.4|1099.15|1100.4|1099.15|1099.9|1098.9|0
1636461300000|2021-11-09 12:35:00|1100.15|1098.9|1099.9|1098.9|1100.4|1099.4|1099.9|1098.65|0
1636461600000|2021-11-09 12:40:00|1099.84|1098.84|1099.59|1098.34|1100.34|1099.34|1099.59|1098.34|4
1636461900000|2021-11-09 12:45:00|1099.34|1097.84|1098.59|1097.34|1099.34|1097.84|1098.59|1097.34|4
1636462200000|2021-11-09 12:50:00|1098.34|1097.09|1097.34|1096.59|1098.34|1097.34|1097.34|1096.59|24
1636462500000|2021-11-09 12:55:00|1097.09|1096.09|1097.34|1096.34|1097.34|1096.59|1097.09|1096.09|19
1636462800000|2021-11-09 13:00:00|1097.09|1096.09|1097.34|1096.34|1097.34|1096.34|1096.84|1096.09|26
1636463100000|2021-11-09 13:05:00|1097.09|1096.59|1097.09|1096.09|1097.09|1096.59|1097.09|1096.09|58
1636463400000|2021-11-09 13:10:00|1096.84|1095.84|1097.34|1096.34|1097.34|1096.34|1096.84|1095.84|17
1636463700000|2021-11-09 13:15:00|1097.09|1096.59|1097.09|1095.84|1097.09|1096.59|1097.09|1095.84|26
1636464000000|2021-11-09 13:20:00|1096.84|1096.09|1096.84|1095.84|1096.84|1096.09|1096.84|1095.84|2
1636464300000|2021-11-09 13:25:00|1097.34|1096.09|1097.34|1096.59|1097.34|1096.59|1097.09|1095.84|22
1636464600000|2021-11-09 13:30:00|1097.59|1096.34|1098.09|1096.84|1098.34|1096.84|1097.59|1096.34|54
1636464900000|2021-11-09 13:35:00||1097.09||1097.09||1097.09||1096.84|1
1636465200000|2021-11-09 13:40:00|1097.84|1097.34|1099.59|1098.59|1099.59|1098.59|1097.84|1097.34|6
1636465500000|2021-11-09 13:45:00|1099.84|1098.84|1099.84|1098.59|1099.84|1099.09|1099.59|1098.59|4
1636465800000|2021-11-09 13:50:00|1099.59|1098.34|1100.34|1098.59|1100.59|1098.59|1099.34|1098.34|3
1636466100000|2021-11-09 13:55:00|1100.59|1098.84|1100.84|1099.84|1101.09|1099.84|1100.59|1098.84|3
1636466400000|2021-11-09 14:00:00|1101.09|1100.09|1101.09|1099.84|1101.59|1100.59|1100.84|1099.09|7
1636466700000|2021-11-09 14:05:00|1100.84|1099.59|1100.84|1100.09|1101.09|1100.34|1100.09|1098.84|3
1636467000000|2021-11-09 14:10:00|1101.09|1099.59|1101.34|1099.84|1101.84|1099.84|1101.09|1099.59|2
1636467300000|2021-11-09 14:15:00|1101.59|1100.09|1101.59|1100.59|1101.84|1101.09|1101.59|1100.09|7
1636467600000|2021-11-09 14:20:00|1101.34|1100.84|1100.34|1099.59|1101.34|1100.84|1100.34|1099.34|19
1636467900000|2021-11-09 14:25:00|1100.84|1099.84|1101.09|1100.09|1101.34|1100.59|1100.59|1099.84|28
1636468200000|2021-11-09 14:30:00|1101.34|1100.34|1100.59|1099.34|1101.34|1100.59|1100.59|1098.84|9
1636468500000|2021-11-09 14:35:00|1100.34|1098.84|1098.34|1097.34|1100.34|1098.84|1098.09|1097.34|2
1636468800000|2021-11-09 14:40:00|1098.59|1097.59|1098.59|1097.84|1098.84|1098.09|1098.59|1097.59|3
1636469100000|2021-11-09 14:45:00|1098.34|1097.59|1096.59|1094.84|1098.34|1097.59|1096.34|1094.34|46
1636469400000|2021-11-09 14:50:00|1096.34|1094.34|1094.84|1093.84|1096.34|1094.34|1094.59|1093.34|21
1636469700000|2021-11-09 14:55:00|1094.59|1093.59|1091.84|1090.59|1094.59|1093.59|1091.84|1090.59|21
1636470000000|2021-11-09 15:00:00|1091.59|1090.09|1090.84|1089.59|1091.59|1090.59|1090.59|1089.34|28
1636470300000|2021-11-09 15:05:00|1090.59|1089.34|1089.34|1088.34|1090.59|1089.34|1088.59|1087.59|75
1636470600000|2021-11-09 15:10:00|1089.4|1088.4|1089.4|1088.4|1090.15|1088.9|1088.9|1087.9|53
1636470900000|2021-11-09 15:15:00|1089.15|1088.15|1090.4|1087.9|1091.4|1089.9|1088.65|1087.9|113
1636471200000|2021-11-09 15:20:00|1090.65||1091.15||1091.15||1090.65||0
1636471500000|2021-11-09 15:25:00|||||||||461
1636473000000|2021-11-09 15:50:00|||||||||106
1636474200000|2021-11-09 16:10:00|1092.49|1090.99|1091.8|1090.3|1092.61|1091.11|1091.08|1089.58|0
1636474500000|2021-11-09 16:15:00|1091.78|1090.28|1092.36|1090.86|1092.38|1090.88|1091.41|1089.91|0
1636474800000|2021-11-09 16:20:00|1092.35|1090.85|1092.69|1091.19|1092.86|1091.36|1091.9|1090.4|0
1636475100000|2021-11-09 16:25:00|1092.7|1091.2|1092.41|1090.91|1092.94|1091.44|1092.02|1090.52|0
1636475400000|2021-11-09 16:30:00|1092.32|1090.82|1092.7|1091.2|1093.48|1091.98|1092.31|1090.81|0
1636475700000|2021-11-09 16:35:00|1092.72|1091.22|1092.48|1090.98|1093.41|1091.91|1092.39|1090.89|0
1636476000000|2021-11-09 16:40:00|1092.56|1091.06|1093.81|1092.31|1093.83|1092.33|1092.5|1091|0
1636476300000|2021-11-09 16:45:00|1093.77|1092.27|1093.23|1091.73|1093.82|1092.32|1092.99|1091.49|0
1636476600000|2021-11-09 16:50:00|1093.24|1091.74|1092.44|1090.94|1093.33|1091.83|1092.29|1090.79|0
1636476900000|2021-11-09 16:55:00|1092.43|1090.93|1092.17|1090.67|1092.44|1090.94|1091.9|1090.4|0
1636477200000|2021-11-09 17:00:00|1092.15|1090.65|1091.27|1089.77|1092.15|1090.65|1091.15|1089.65|0
1636477500000|2021-11-09 17:05:00|1091.28|1089.78|1091.34|1089.84|1091.68|1090.18|1090.84|1089.34|0
1636477800000|2021-11-09 17:10:00|1091.37|1089.87|1092.22|1090.72|1092.39|1090.89|1091.36|1089.86|0
1636478100000|2021-11-09 17:15:00|1092.21|1090.71|1092.1|1090.6|1092.61|1091.11|1092.07|1090.57|0
1636478400000|2021-11-09 17:20:00|1092.09|1090.59|1092.24|1090.74|1092.44|1090.94|1091.93|1090.43|0
1636478700000|2021-11-09 17:25:00|1092.28|1090.78|1091.89|1090.39|1092.51|1091.01|1091.52|1090.02|0
1636479000000|2021-11-09 17:30:00|1091.88|1090.38|1092.24|1090.74|1092.38|1090.88|1091.54|1090.04|0
1636479300000|2021-11-09 17:35:00|1092.22|1090.72|1091.98|1090.48|1092.39|1090.89|1091.64|1090.14|0
1636479600000|2021-11-09 17:40:00|1092|1090.5|1092.33|1090.83|1092.58|1091.08|1091.56|1090.06|0
1636479900000|2021-11-09 17:45:00|1092.35|1090.85|1092.53|1091.03|1092.7|1091.2|1092.14|1090.64|0
1636480200000|2021-11-09 17:50:00|1092.51|1091.01|1092.72|1091.22|1092.99|1091.49|1092.51|1091.01|0
1636480500000|2021-11-09 17:55:00|1092.73|1091.23|1092.31|1090.81|1092.75|1091.25|1092.19|1090.69|0
1636480800000|2021-11-09 18:00:00|1092.29|1090.79|1092.5|1091|1092.61|1091.11|1092.21|1090.71|0
1636481100000|2021-11-09 18:05:00|1092.49|1090.99|1092.87|1091.37|1092.98|1091.48|1092.21|1090.71|0
1636481400000|2021-11-09 18:10:00|1092.85|1091.35|1092.38|1090.88|1092.87|1091.37|1092.29|1090.79|0
1636481700000|2021-11-09 18:15:00|1092.39|1090.89|1092.84|1091.34|1092.87|1091.37|1092.26|1090.76|0
1636482000000|2021-11-09 18:20:00|1092.82|1091.32|1092.74|1091.24|1092.84|1091.34|1092.53|1091.03|0
1636482300000|2021-11-09 18:25:00|1092.7|1091.2|1092.09|1090.59|1092.8|1091.3|1091.88|1090.38|0
1636482600000|2021-11-09 18:30:00|1092.1|1090.6|1092.38|1090.88|1092.61|1091.11|1092.09|1090.59|0
1636482900000|2021-11-09 18:35:00|1092.39|1090.89|1091.8|1090.3|1092.48|1090.98|1091.69|1090.19|0
1636483200000|2021-11-09 18:40:00|1091.81|1090.31|1091.8|1090.3|1092.15|1090.65|1091.73|1090.23|0
1636483500000|2021-11-09 18:45:00|1091.76|1090.26|1091.49|1089.99|1092.17|1090.67|1091.33|1089.83|0
1636483800000|2021-11-09 18:50:00|1091.51|1090.01|1091.23|1089.73|1091.76|1090.26|1091.11|1089.61|0
1636484100000|2021-11-09 18:55:00|1091.25|1089.75|1091.45|1089.95|1091.52|1090.02|1090.98|1089.48|0
1636484400000|2021-11-09 19:00:00|1091.37|1089.87|1091.8|1090.3|1091.97|1090.47|1091.16|1089.66|0
1636484700000|2021-11-09 19:05:00|1091.78|1090.28|1091.64|1090.14|1091.95|1090.45|1091.62|1090.12|0
1636485000000|2021-11-09 19:10:00|1091.66|1090.16|1091.8|1090.3|1091.86|1090.36|1091.45|1089.95|0
1636485300000|2021-11-09 19:15:00|1091.76|1090.26|1092.36|1090.86|1092.39|1090.89|1091.74|1090.24|0
1636485600000|2021-11-09 19:20:00|1092.38|1090.88|1092.41|1090.91|1092.84|1091.34|1092.22|1090.72|0
1636485900000|2021-11-09 19:25:00|1092.43|1090.93|1092.26|1090.76|1092.58|1091.08|1092.07|1090.57|0
1636486200000|2021-11-09 19:30:00|1092.24|1090.74|1092.31|1090.81|1092.44|1090.94|1092.07|1090.57|0
1636486500000|2021-11-09 19:35:00|1092.3|1090.8|1092.75|1091.25|1092.77|1091.27|1092.15|1090.65|0
1636486800000|2021-11-09 19:40:00|1092.77|1091.27|1092.67|1091.17|1093.02|1091.52|1092.53|1091.03|0
1636487100000|2021-11-09 19:45:00|1092.68|1091.18|1092.57|1091.07|1092.92|1091.42|1092.57|1091.07|0
1636487400000|2021-11-09 19:50:00|1092.61|1091.11|1092.58|1091.08|1092.67|1091.17|1092.12|1090.62|0
1636487700000|2021-11-09 19:55:00|1092.6|1091.1|1092.89|1091.39|1092.91|1091.41|1092.36|1090.86|0
1636488000000|2021-11-09 20:00:00|1092.87|1091.37|1092.42|1090.92|1092.89|1091.39|1092.25|1090.75|0
1636488300000|2021-11-09 20:05:00|1092.41|1090.91|1092.49|1090.99|1092.56|1091.06|1091.97|1090.47|0
1636488600000|2021-11-09 20:10:00|1092.47|1090.97|1092.1|1090.6|1092.52|1091.02|1092.02|1090.52|0
1636488900000|2021-11-09 20:15:00|1092.09|1090.59|1091.79|1090.29|1092.45|1090.95|1091.68|1090.18|0
1636489200000|2021-11-09 20:20:00|1091.8|1090.3|1092.48|1090.98|1092.53|1091.03|1091.8|1090.3|0
1636489500000|2021-11-09 20:25:00|1092.47|1090.97|1092.24|1090.74|1092.49|1090.99|1092.23|1090.73|0
1636489800000|2021-11-09 20:30:00|1092.26|1090.76|1091.84|1090.34|1092.36|1090.86|1091.4|1089.9|0
1636490100000|2021-11-09 20:35:00|1091.83|1090.33|1091.98|1090.48|1092|1090.5|1091.57|1090.07|0
1636490400000|2021-11-09 20:40:00|1091.96|1090.46|1092.49|1090.99|1092.63|1091.13|1091.96|1090.46|0
1636490700000|2021-11-09 20:45:00|1092.41|1090.91|1092.07|1090.57|1092.63|1091.13|1091.95|1090.45|0
1636491000000|2021-11-09 20:50:00|1092.1|1090.6|1092.31|1090.81|1092.37|1090.87|1091.95|1090.45|0
1636491300000|2021-11-09 20:55:00|1092.29|1090.79|1092.83|1091.33|1093.09|1091.59|1092.21|1090.71|0
1636491600000|2021-11-09 21:00:00|1092.88|1091.38|1092.27|1090.77|1092.9|1091.4|1092.14|1090.64|0
1636491900000|2021-11-09 21:05:00|1092.28|1090.78|1092.31|1090.81|1092.48|1090.98|1092.17|1090.67|0
1636492200000|2021-11-09 21:10:00|1092.32|1090.82|1092.27|1090.77|1092.33|1090.83|1092.14|1090.64|0
1636492500000|2021-11-09 21:15:00|1092.28|1090.78|1092.14|1090.64|1092.38|1090.88|1092.14|1090.64|0
1636492800000|2021-11-09 21:20:00|1092.15|1090.65|1092.14|1090.64|1092.23|1090.73|1092.14|1090.64|0
1636493100000|2021-11-09 21:25:00|1092.15|1090.65|1092|1090.5|1092.19|1090.69|1092|1090.5|0
1636493400000|2021-11-09 21:30:00|1092.01|1090.51|1092.09|1090.59|1092.09|1090.59|1092|1090.5|0
1636493700000|2021-11-09 21:35:00|1092.14|1090.64|1092.23|1090.73|1092.27|1090.77|1092.14|1090.64|0
1636494000000|2021-11-09 21:40:00|1092.24|1090.74|1092.14|1090.64|1092.27|1090.77|1092.14|1090.64|0
1636494300000|2021-11-09 21:45:00|1092.15|1090.65|1092.19|1090.69|1092.23|1090.73|1092.14|1090.64|0
1636494600000|2021-11-09 21:50:00|1092.2|1090.7|1092.14|1090.64|1092.23|1090.73|1092.14|1090.64|0
1636494900000|2021-11-09 21:55:00|1092.15|1090.65|1092.21|1090.71|1092.21|1090.71|1092.11|1090.61|0
1636495200000|2021-11-09 22:00:00|1092.22|1090.72|1092.17|1090.67|1092.22|1090.72|1092.1|1090.6|0
1636495500000|2021-11-09 22:05:00|1092.15|1090.65|1092.15|1090.65|1092.15|1090.65|1092.15|1090.65|0
1636495800000|2021-11-09 22:10:00|1092.13|1090.63|1092.15|1090.65|1092.15|1090.65|1092.12|1090.62|0
1636496100000|2021-11-09 22:15:00|1092.13|1090.63|1092.13|1090.63|1092.13|1090.63|1092.13|1090.63|0
1636496400000|2021-11-09 22:20:00|1092.12|1090.62|1092.12|1090.62|1092.13|1090.63|1092.05|1090.55|0
1636496700000|2021-11-09 22:25:00|1092.08|1090.58|1092.06|1090.56|1092.08|1090.58|1092.06|1090.56|0
1636497000000|2021-11-09 22:30:00|1092.1|1090.6|1092.12|1090.62|1092.15|1090.65|1092.06|1090.56|0
1636497300000|2021-11-09 22:35:00|1092.1|1090.6|1092.08|1090.58|1092.1|1090.6|1092.08|1090.58|0
1636497600000|2021-11-09 22:40:00|1092.06|1090.56|1092.06|1090.56|1092.13|1090.63|1092.06|1090.56|0
1636497900000|2021-11-09 22:45:00|1092.13|1090.63|1092.13|1090.63|1092.13|1090.63|1092.13|1090.63|0
1636498200000|2021-11-09 22:50:00|1092.15|1090.65|1092.13|1090.63|1092.15|1090.65|1092.13|1090.63|0
1636498500000|2021-11-09 22:55:00|1092.15|1090.65|1092.2|1090.7|1092.22|1090.72|1092.15|1090.65|0
1636498800000|2021-11-09 23:00:00|1092.18|1090.68|1091.85|1090.35|1092.25|1090.75|1091.61|1090.11|0
1636499100000|2021-11-09 23:05:00|1091.86|1090.36|1091.75|1090.25|1091.9|1090.4|1091.65|1090.15|0
1636499400000|2021-11-09 23:10:00|1091.78|1090.28|1091.8|1090.3|1091.94|1090.44|1091.71|1090.21|0
1636499700000|2021-11-09 23:15:00|1091.82|1090.32|1091.56|1090.06|1091.85|1090.35|1091.42|1089.92|0
1636500000000|2021-11-09 23:20:00|1091.57|1090.07|1091.46|1089.96|1091.65|1090.15|1091.46|1089.96|0
1636500300000|2021-11-09 23:25:00|1091.47|1089.97|1091.61|1090.11|1091.71|1090.21|1091.46|1089.96|0
1636500600000|2021-11-09 23:30:00|1091.62|1090.12|1091.75|1090.25|1091.75|1090.25|1091.51|1090.01|0
1636500900000|2021-11-09 23:35:00|1091.74|1090.24|1091.61|1090.11|1091.75|1090.25|1091.61|1090.11|0
1636501200000|2021-11-09 23:40:00|1091.63|1090.13|1091.85|1090.35|1091.9|1090.4|1091.61|1090.11|0
1636501500000|2021-11-09 23:45:00|1091.8|1090.3|1091.56|1090.06|1091.85|1090.35|1091.51|1090.01|0
1636501800000|2021-11-09 23:50:00|1091.57|1090.07|1091.51|1090.01|1091.61|1090.11|1091.42|1089.92|0
1636502100000|2021-11-09 23:55:00|1091.56|1090.06|1091.51|1090.01|1091.65|1090.15|1091.46|1089.96|0
1636502400000|2021-11-10 00:00:00|1091.56|1090.06|1091.85|1090.35|1092.09|1090.59|1091.51|1090.01|0
1636502700000|2021-11-10 00:05:00|1091.8|1090.3|1091.51|1090.01|1091.9|1090.4|1091.51|1090.01|0
1636503000000|2021-11-10 00:10:00|1091.56|1090.06|1091.75|1090.25|1091.75|1090.25|1091.46|1089.96|0
1636503300000|2021-11-10 00:15:00|1091.76|1090.26|1091.56|1090.06|1091.96|1090.46|1091.46|1089.96|0
1636503600000|2021-11-10 00:20:00|1091.57|1090.07|1091.32|1089.82|1091.74|1090.24|1091.32|1089.82|0
1636503900000|2021-11-10 00:25:00|1091.33|1089.83|1091.63|1090.13|1091.63|1090.13|1091.32|1089.82|0
1636504200000|2021-11-10 00:30:00|1091.66|1090.16|1091.62|1090.12|1091.73|1090.23|1091.62|1090.12|0
1636504500000|2021-11-10 00:35:00|1091.63|1090.13|1091.71|1090.21|1091.91|1090.41|1091.63|1090.13|0
1636504800000|2021-11-10 00:40:00|1091.7|1090.2|1091.7|1090.2|1091.8|1090.3|1091.5|1090|0
1636505100000|2021-11-10 00:45:00|1091.69|1090.19|1091.57|1090.07|1091.8|1090.3|1091.47|1089.97|0
1636505400000|2021-11-10 00:50:00|1091.56|1090.06|1091.66|1090.16|1091.66|1090.16|1091.56|1090.06|0
1636505700000|2021-11-10 00:55:00|1091.7|1090.2|1091.76|1090.26|1091.98|1090.48|1091.7|1090.2|0
1636506000000|2021-11-10 01:00:00|1091.77|1090.27|1092.08|1090.58|1092.19|1090.69|1091.77|1090.27|0
1636506300000|2021-11-10 01:05:00|1092.09|1090.59|1091.86|1090.36|1092.29|1090.79|1091.76|1090.26|0
1636506600000|2021-11-10 01:10:00|1091.77|1090.27|1091.86|1090.36|1091.97|1090.47|1091.7|1090.2|0
1636506900000|2021-11-10 01:15:00|1091.87|1090.37|1091.85|1090.35|1092.17|1090.67|1091.66|1090.16|0
1636507200000|2021-11-10 01:20:00|1091.86|1090.36|1091.66|1090.16|1091.86|1090.36|1091.56|1090.06|0
1636507500000|2021-11-10 01:25:00|1091.65|1090.15|1091.56|1090.06|1091.76|1090.26|1091.55|1090.05|0
1636507800000|2021-11-10 01:30:00|1091.55|1090.05|1091.64|1090.14|1091.75|1090.25|1091.13|1089.63|0
1636508100000|2021-11-10 01:35:00|1091.65|1090.15|1091.55|1090.05|1091.85|1090.35|1091.54|1090.04|0
1636508400000|2021-11-10 01:40:00|1091.54|1090.04|1091.13|1089.63|1091.55|1090.05|1091.11|1089.61|0
1636508700000|2021-11-10 01:45:00|1091.12|1089.62|1091.34|1089.84|1091.34|1089.84|1091.01|1089.51|0
1636509000000|2021-11-10 01:50:00|1091.32|1089.82|1091.75|1090.25|1091.85|1090.35|1091.23|1089.73|0
1636509300000|2021-11-10 01:55:00|1091.73|1090.23|1091.86|1090.36|1092.06|1090.56|1091.64|1090.14|0
1636509600000|2021-11-10 02:00:00|1091.87|1090.37|1091.6|1090.1|1091.96|1090.46|1091.56|1090.06|0
1636509900000|2021-11-10 02:05:00|1091.59|1090.09|1091.56|1090.06|1091.77|1090.27|1091.45|1089.95|0
1636510200000|2021-11-10 02:10:00|1091.57|1090.07|1091.22|1089.72|1091.65|1090.15|1091.12|1089.62|0
1636510500000|2021-11-10 02:15:00|1091.23|1089.73|1091.25|1089.75|1091.33|1089.83|1091.1|1089.6|0
1636510800000|2021-11-10 02:20:00|1091.26|1089.76|1091.2|1089.7|1091.31|1089.81|1091.19|1089.69|0
1636511100000|2021-11-10 02:25:00|1091.22|1089.72|1091.5|1090|1091.61|1090.11|1091.22|1089.72|0
1636511400000|2021-11-10 02:30:00|1091.51|1090.01|1090.66|1089.16|1091.51|1090.01|1090.66|1089.16|0
1636511700000|2021-11-10 02:35:00|1090.63|1089.13|1090.25|1088.75|1090.67|1089.17|1090.13|1088.63|0
1636512000000|2021-11-10 02:40:00|1090.26|1088.76|1090.35|1088.85|1090.35|1088.85|1090.14|1088.64|0
1636512300000|2021-11-10 02:45:00|1090.31|1088.81|1090.22|1088.72|1090.31|1088.81|1089.95|1088.45|0
1636512600000|2021-11-10 02:50:00|1090.19|1088.69|1090.2|1088.7|1090.21|1088.71|1089.99|1088.49|0
1636512900000|2021-11-10 02:55:00|1090.21|1088.71|1090.3|1088.8|1090.41|1088.91|1090.2|1088.7|0
1636513200000|2021-11-10 03:00:00|1090.31|1088.81|1090.2|1088.7|1090.35|1088.85|1090.1|1088.6|0
1636513500000|2021-11-10 03:05:00|1090.22|1088.72|1090.2|1088.7|1090.31|1088.81|1090.1|1088.6|0
1636513800000|2021-11-10 03:10:00|1090.18|1088.68|1090.32|1088.82|1090.32|1088.82|1090.1|1088.6|0
1636514100000|2021-11-10 03:15:00|1090.33|1088.83|1090.4|1088.9|1090.4|1088.9|1089.91|1088.41|0
1636514400000|2021-11-10 03:20:00|1090.38|1088.88|1090.52|1089.02|1090.52|1089.02|1090.3|1088.8|0
1636514700000|2021-11-10 03:25:00|1090.48|1088.98|1090.51|1089.01|1090.52|1089.02|1090.35|1088.85|0
1636515000000|2021-11-10 03:30:00|1090.49|1088.99|1090.51|1089.01|1090.52|1089.02|1090.31|1088.81|0
1636515300000|2021-11-10 03:35:00|1090.5|1089|1090.2|1088.7|1090.51|1089.01|1090.2|1088.7|0
1636515600000|2021-11-10 03:40:00|1090.22|1088.72|1090.29|1088.79|1090.35|1088.85|1090.22|1088.72|0
1636515900000|2021-11-10 03:45:00|1090.24|1088.74|1089.93|1088.43|1090.3|1088.8|1089.87|1088.37|0
1636516200000|2021-11-10 03:50:00|1089.92|1088.42|1089.87|1088.37|1090.09|1088.59|1089.76|1088.26|0
1636516500000|2021-11-10 03:55:00|1089.86|1088.36|1090.1|1088.6|1090.21|1088.71|1089.81|1088.31|0
1636516800000|2021-11-10 04:00:00|1090.13|1088.63|1089.98|1088.48|1090.31|1088.81|1089.98|1088.48|0
1636517100000|2021-11-10 04:05:00|1089.99|1088.49|1089.78|1088.28|1090.09|1088.59|1089.78|1088.28|0
1636517400000|2021-11-10 04:10:00|1089.77|1088.27|1089.84|1088.34|1089.89|1088.39|1089.77|1088.27|0
1636517700000|2021-11-10 04:15:00|1089.85|1088.35|1089.9|1088.4|1089.9|1088.4|1089.79|1088.29|0
1636518000000|2021-11-10 04:20:00|1089.91|1088.41|1089.78|1088.28|1089.91|1088.41|1089.78|1088.28|0
1636518300000|2021-11-10 04:25:00|1089.79|1088.29|1089.89|1088.39|1089.9|1088.4|1089.78|1088.28|0
1636518600000|2021-11-10 04:30:00|1089.88|1088.38|1090.02|1088.52|1090.02|1088.52|1089.78|1088.28|0
1636518900000|2021-11-10 04:35:00|1090.05|1088.55|1090.01|1088.51|1090.12|1088.62|1090.01|1088.51|0
1636519200000|2021-11-10 04:40:00|1090.03|1088.53|1090.09|1088.59|1090.11|1088.61|1090|1088.5|0
1636519500000|2021-11-10 04:45:00|1090.1|1088.6|1090.2|1088.7|1090.2|1088.7|1090.09|1088.59|0
1636519800000|2021-11-10 04:50:00|1090.19|1088.69|1090.2|1088.7|1090.31|1088.81|1090.1|1088.6|0
1636520100000|2021-11-10 04:55:00|1090.22|1088.72|1090.21|1088.71|1090.31|1088.81|1090.19|1088.69|0
1636520400000|2021-11-10 05:00:00|1090.22|1088.72|1090.22|1088.72|1090.52|1089.02|1090.12|1088.62|0
1636520700000|2021-11-10 05:05:00|1090.21|1088.71|1090.12|1088.62|1090.23|1088.73|1090.11|1088.61|0
1636521000000|2021-11-10 05:10:00|1090.14|1088.64|1090.07|1088.57|1090.17|1088.67|1090.01|1088.51|0
1636521300000|2021-11-10 05:15:00|1090.05|1088.55|1089.92|1088.42|1090.12|1088.62|1089.91|1088.41|0
1636521600000|2021-11-10 05:20:00|1089.91|1088.41|1090.02|1088.52|1090.02|1088.52|1089.81|1088.31|0
1636521900000|2021-11-10 05:25:00|1090.01|1088.51|1090.12|1088.62|1090.13|1088.63|1089.92|1088.42|0
1636522200000|2021-11-10 05:30:00|1090.11|1088.61|1090.55|1089.05|1090.69|1089.19|1090.07|1088.57|0
1636522500000|2021-11-10 05:35:00|1090.54|1089.04|1090.55|1089.05|1090.55|1089.05|1090.43|1088.93|0
1636522800000|2021-11-10 05:40:00|1090.59|1089.09|1090.75|1089.25|1090.85|1089.35|1090.59|1089.09|0
1636523100000|2021-11-10 05:45:00|1090.74|1089.24|1090.61|1089.11|1090.77|1089.27|1090.56|1089.06|0
1636523400000|2021-11-10 05:50:00|1090.59|1089.09|1090.6|1089.1|1090.61|1089.11|1090.45|1088.95|0
1636523700000|2021-11-10 05:55:00|1090.58|1089.08|1090.55|1089.05|1090.66|1089.16|1090.49|1088.99|0
1636524000000|2021-11-10 06:00:00|1090.53|1089.03|1090.87|1089.37|1090.87|1089.37|1090.44|1088.94|0
1636524300000|2021-11-10 06:05:00|1090.86|1089.36|1090.81|1089.31|1090.97|1089.47|1090.76|1089.26|0
1636524600000|2021-11-10 06:10:00|1090.82|1089.32|1090.72|1089.22|1090.99|1089.49|1090.72|1089.22|0
1636524900000|2021-11-10 06:15:00|1090.74|1089.24|1091.04|1089.54|1091.04|1089.54|1090.74|1089.24|0
1636525200000|2021-11-10 06:20:00|1091.03|1089.53|1090.89|1089.39|1091.03|1089.53|1090.89|1089.39|0
1636525500000|2021-11-10 06:25:00|1090.9|1089.4|1091.43|1089.93|1091.43|1089.93|1090.9|1089.4|0
1636525800000|2021-11-10 06:30:00|1091.41|1089.91|1091.33|1089.83|1091.44|1089.94|1091.22|1089.72|0
1636526100000|2021-11-10 06:35:00|1091.35|1089.85|1091.78|1090.28|1091.85|1090.35|1091.35|1089.85|0
1636526400000|2021-11-10 06:40:00|1091.75|1090.25|1091.87|1090.37|1092.02|1090.52|1091.75|1090.25|0
1636526700000|2021-11-10 06:45:00|1091.86|1090.36|1092.05|1090.55|1092.05|1090.55|1091.68|1090.18|0
1636527000000|2021-11-10 06:50:00|1092.04|1090.54|1092.17|1090.67|1092.27|1090.77|1091.94|1090.44|0
1636527300000|2021-11-10 06:55:00|1092.16|1090.66|1092.15|1090.65|1092.17|1090.67|1091.94|1090.44|0
1636527600000|2021-11-10 07:00:00|1092.18|1090.68|1092.36|1090.86|1092.55|1091.05|1091.94|1090.44|0
1636527900000|2021-11-10 07:05:00|1092.39|1090.89|1093.37|1091.87|1093.47|1091.97|1092.36|1090.86|0
1636528200000|2021-11-10 07:10:00|1093.4|1091.9|1093.66|1092.16|1093.66|1092.16|1093.26|1091.76|0
1636528500000|2021-11-10 07:15:00|1093.7|1092.2|1094.19|1092.69|1094.4|1092.9|1093.56|1092.06|0
1636528800000|2021-11-10 07:20:00|1094.2|1092.7|1094.18|1092.68|1094.52|1093.02|1094.06|1092.56|0
1636529100000|2021-11-10 07:25:00|1094.19|1092.69|1093.87|1092.37|1094.27|1092.77|1093.71|1092.21|0
1636529400000|2021-11-10 07:30:00|1093.9|1092.4|1094.08|1092.58|1094.19|1092.69|1093.57|1092.07|0
1636529700000|2021-11-10 07:35:00|1094.05|1092.55|1094.18|1092.68|1094.27|1092.77|1093.78|1092.28|0
1636530000000|2021-11-10 07:40:00|1094.21|1092.71|1093.76|1092.26|1094.27|1092.77|1093.67|1092.17|0
1636530300000|2021-11-10 07:45:00|1093.8|1092.3|1092.47|1090.97|1093.86|1092.36|1092.47|1090.97|0
1636530600000|2021-11-10 07:50:00|1092.48|1090.98|1092.06|1090.56|1092.57|1091.07|1092.05|1090.55|0
1636530900000|2021-11-10 07:55:00|1092.07|1090.57|1091.69|1090.19|1092.16|1090.66|1091.64|1090.14|0
1636531200000|2021-11-10 08:00:00|1091.73|1090.23|1091.37|1089.87|1093.56|1092.06|1091.37|1089.87|0
1636531500000|2021-11-10 08:05:00|1091.4|1089.9|1093.9|1092.15|1094.4|1092.15|1091.25|1089.4|5
1636531800000|2021-11-10 08:10:00|1094.15|1091.9|1094.15|1092.4|1094.65|1092.4|1093.15|1090.9|0
1636532100000|2021-11-10 08:15:00|1094.4|1092.65|1092.4|1090.9|1094.4|1092.65|1092.4|1090.9|2
1636532400000|2021-11-10 08:20:00|1092.15|1090.65|1092.4|1091.4|1092.4|1091.65|1091.65|1090.65|66
1636532700000|2021-11-10 08:25:00|1092.9|1091.65|1091.9|1090.9|1092.9|1091.9|1091.9|1090.9|13
1636533000000|2021-11-10 08:30:00|1091.65|1090.4|1090.9|1089.65|1091.9|1091.15|1090.9|1089.65|19
1636533300000|2021-11-10 08:35:00|1090.65|1089.15|1091.65|1090.15|1092.4|1091.15|1090.65|1089.15|34
1636533600000|2021-11-10 08:40:00|1091.98|1090.48|1091.23|1089.98|1091.98|1090.98|1091.23|1089.98|11
1636533900000|2021-11-10 08:45:00|1091.98|1090.23|1091.23|1090.23|1091.98|1090.73|1091.23|1089.98|32
1636534200000|2021-11-10 08:50:00|1090.98|1089.98|1092.23|1090.73|1092.48|1090.73|1090.73|1089.98|26
1636534500000|2021-11-10 08:55:00|1092.48|1090.48|1091.98|1090.48|1092.48|1090.48|1091.98|1090.48|0
1636534800000|2021-11-10 09:00:00|1092.23|1090.23|1089.73|1088.73|1092.23|1090.23|1089.73|1088.73|5
1636535100000|2021-11-10 09:05:00|1089.48|1087.98|1088.73|1086.98|1089.48|1088.23|1088.73|1086.98|10
1636535400000|2021-11-10 09:10:00|1088.98|1087.23|1089.23|1087.23|1089.23|1087.23|1088.98|1087.23|25
1636535700000|2021-11-10 09:15:00|1088.98|1087.48|1088.98|1087.73|1089.98|1088.73|1088.98|1087.48|6
1636536000000|2021-11-10 09:20:00|1088.73|1087.98|1087.98|1086.98|1088.73|1088.23|1087.98|1086.98|9
1636536300000|2021-11-10 09:25:00|1088.23|1087.23|1087.98|1086.48|1088.23|1087.23|1087.98|1086.23|9
1636536600000|2021-11-10 09:30:00||1086.73||1086.73||1086.73||1086.48|2
1636536900000|2021-11-10 09:35:00|1087.73|1086.48|1087.23|1085.23|1087.73|1086.48|1087.23|1085.23|3
1636537200000|2021-11-10 09:40:00|1087.48|1085.48|1087.23|1086.48|1087.48|1086.48|1087.23|1085.23|51
1636537500000|2021-11-10 09:45:00||1085.98||1086.23||1086.23||1085.98|1
1636537800000|2021-11-10 09:50:00|1087.73|1086.48|1088.48|1086.73|1088.73|1086.73|1087.48|1086.48|7
1636538100000|2021-11-10 09:55:00||1086.98||1087.23||1087.23||1086.98|1
1636538400000|2021-11-10 10:00:00|1089.48|1087.48|1090.23|1088.73|1090.48|1088.73|1089.23|1087.48|3
1636538700000|2021-11-10 10:05:00|1090.98|1088.98|1091.73|1090.23|1091.98|1090.23|1090.73|1088.98|9
1636539000000|2021-11-10 10:10:00|1091.23|1090.48|1090.73|1088.73|1091.23|1090.48|1090.48|1088.73|72
1636539300000|2021-11-10 10:15:00|1090.48|1089.23|1090.23|1088.73|1090.48|1089.23|1090.23|1088.48|9
1636539600000|2021-11-10 10:20:00||1088.98||1088.98||1089.23||1088.73|0
1636539900000|2021-11-10 10:25:00||1089.23||1088.73||1089.48||1088.73|1
1636540200000|2021-11-10 10:30:00||1088.98||1089.23||1089.23||1088.23|1
1636540500000|2021-11-10 10:35:00|1090.48|1089.48|1090.23|1088.73|1090.73|1089.73|1090.23|1088.73|8
1636540800000|2021-11-10 10:40:00|1089.98|1088.98|1090.23|1089.23|1090.23|1089.23|1089.48|1088.73|2
1636541100000|2021-11-10 10:45:00|1090.98|1088.98|1090.73|1089.23|1090.98|1089.73|1090.73|1088.98|4
1636541400000|2021-11-10 10:50:00|1090.98|1089.48|1091.23|1089.23|1091.48|1089.73|1090.98|1089.23|2
1636541700000|2021-11-10 10:55:00|1090.98|1089.48|1091.48|1089.73|1091.48|1089.73|1090.98|1089.48|0
1636542000000|2021-11-10 11:00:00|1091.98|1089.98|1091.98|1089.98|1091.98|1090.23|1091.98|1089.98|0
1636542300000|2021-11-10 11:05:00|1091.73|1090.23|1090.98|1089.23|1091.73|1090.48|1090.98|1089.23|1
1636542600000|2021-11-10 11:10:00|1091.23|1089.48|1091.73|1089.98|1091.73|1090.23|1091.23|1089.48|0
1636542900000|2021-11-10 11:15:00|1091.48|1089.73|1091.23|1089.73|1091.48|1089.73|1091.23|1089.48|0
1636543200000|2021-11-10 11:20:00|1090.23|1089.48|1090.73|1089.73|1091.48|1089.73|1090.23|1089.48|6
1636543500000|2021-11-10 11:25:00|1090.98|1089.98|1090.48|1089.23|1091.23|1089.98|1090.48|1088.98|2
1636543800000|2021-11-10 11:30:00||1089.73||1089.23||1089.73||1088.73|0
1636544100000|2021-11-10 11:35:00|1090.23|1088.73|1089.73|1088.23|1090.23|1089.23|1089.73|1088.23|8
1636544400000|2021-11-10 11:40:00|1089.48|1087.73|1088.98|1087.23|1089.48|1087.73|1088.98|1087.23|1
1636544700000|2021-11-10 11:45:00|1088.73|1086.73|1088.98|1087.23|1089.23|1087.73|1088.73|1086.73|0
1636545000000|2021-11-10 11:50:00|1088.73|1086.73|1087.73|1086.23|1088.73|1087.23|1087.73|1086.23|0
1636545300000|2021-11-10 11:55:00|1087.98|1086.73|1087.98|1086.23|1088.48|1087.23|1087.98|1086.23|0
1636545600000|2021-11-10 12:00:00|1088.23|1086.73|1088.23|1087.23|1088.48|1087.48|1087.98|1086.73|1
1636545900000|2021-11-10 12:05:00|1088.48|1087.48|1088.48|1087.23|1088.98|1087.73|1087.98|1086.73|57
1636546200000|2021-11-10 12:10:00|1088.23|1086.98|1088.48|1087.23|1088.73|1087.73|1088.23|1086.73|1
1636546500000|2021-11-10 12:15:00|1088.73|1087.73|1088.98|1087.48|1089.23|1087.73|1088.73|1087.48|51
1636546800000|2021-11-10 12:20:00|1089.23|1087.73|1089.48|1088.23|1089.48|1088.23|1088.73|1087.48|2
1636547100000|2021-11-10 12:25:00|1089.23|1087.98|1089.23|1088.23|1089.23|1088.23|1088.73|1087.73|0
1636547400000|2021-11-10 12:30:00|1088.98|1087.98|1088.73|1087.48|1088.98|1087.98|1088.73|1087.48|0
1636547700000|2021-11-10 12:35:00|1088.48|1087.23|1088.98|1087.73|1089.23|1088.23|1088.48|1087.23|1
1636548000000|2021-11-10 12:40:00|1089.23|1088.23|1089.23|1088.23|1089.23|1088.23|1088.98|1087.73|0
1636548300000|2021-11-10 12:45:00|1088.98|1087.73|1089.23|1088.23|1089.23|1088.23|1088.98|1087.73|0
1636548600000|2021-11-10 12:50:00|1088.98|1087.73|1089.48|1088.23|1089.73|1088.73|1088.98|1087.73|2
1636548900000|2021-11-10 12:55:00|1089.73|1088.73|1089.98|1088.73|1089.98|1088.73|1089.48|1088.23|0
1636549200000|2021-11-10 13:00:00|1090.23|1089.23|1090.48|1089.23|1090.48|1089.48|1090.23|1089.23|2
1636549500000|2021-11-10 13:05:00|1090.23|1088.23|1090.48|1089.23|1090.48|1089.73|1090.23|1088.23|6
1636549800000|2021-11-10 13:10:00|1090.23||1090.23||1090.23||1090.23||0
1636550100000|2021-11-10 13:15:00|1090.48|1089.73|1090.98|1089.73|1090.98|1089.73|1090.48|1088.48|5
1636550400000|2021-11-10 13:20:00|1090.73|1089.98|1090.98|1089.73|1091.23|1090.23|1090.73|1089.73|1
1636550700000|2021-11-10 13:25:00|1090.73|1089.98|1090.48|1088.23|1090.98|1089.98|1090.48|1088.23|8
1636551000000|2021-11-10 13:30:00|1090.23|1087.98|1090.48|1089.23|1090.98|1089.23|1089.73|1087.73|5
1636551300000|2021-11-10 13:35:00|1090.73|1088.73|1090.23|1088.73|1090.73|1088.73|1089.98|1088.73|2
1636551600000|2021-11-10 13:40:00|1089.98||1090.23||1090.23||1089.98||0
1636551900000|2021-11-10 13:45:00|1090.48|1089.23|1091.73|1090.23|1091.73|1090.23|1090.48|1089.23|3
1636552200000|2021-11-10 13:50:00|1092.23|1090.73|1092.23|1091.23|1092.48|1091.23|1091.98|1090.73|17
1636552500000|2021-11-10 13:55:00|1092.48|1091.73|1093.48|1092.73|1093.73|1092.98|1092.48|1091.73|40
1636552800000|2021-11-10 14:00:00|1093.23|1092.48|1094.23|1092.98|1094.73|1092.98|1093.23|1092.48|70
1636553100000|2021-11-10 14:05:00|1093.98|1093.23|1094.23|1092.98|1094.48|1093.48|1093.73|1092.73|82
1636553400000|2021-11-10 14:10:00|1093.98|1093.23|1093.23|1092.48|1094.48|1093.73|1092.98|1091.73|41
1636553700000|2021-11-10 14:15:00|1093.48|1092.73|1094.48|1093.73|1094.48|1093.73|1093.48|1092.73|48
1636554000000|2021-11-10 14:20:00|1093.73|1093.23|1094.73|1093.73|1094.98|1093.73|1093.73|1092.73|61
1636554300000|2021-11-10 14:25:00|1094.48|1093.23|1094.73|1093.48|1094.73|1093.98|1093.98|1092.73|48
1636554600000|2021-11-10 14:30:00|1094.98|1093.73|1094.48|1093.48|1095.23|1093.98|1094.48|1092.73|50
1636554900000|2021-11-10 14:35:00|1094.73|1093.23|1093.48|1092.48|1094.98|1094.23|1092.98|1091.73|44
1636555200000|2021-11-10 14:40:00|1093.23|1092.73|1092.48|1091.48|1093.73|1092.73|1092.23|1091.23|145
1636555500000|2021-11-10 14:45:00|1092.73|1091.73|1093.23|1092.23|1093.23|1092.48|1092.48|1091.23|34
1636555800000|2021-11-10 14:50:00|1092.98|1091.98|1093.73|1092.48|1093.73|1092.98|1092.73|1091.73|56
1636556100000|2021-11-10 14:55:00|1093.98|1092.73|1094.98|1093.73|1095.23|1093.73|1093.73|1092.73|37
1636556400000|2021-11-10 15:00:00|1095.23|1094.73|1095.73|1094.73|1095.73|1094.98|1094.48|1093.73|225
1636556700000|2021-11-10 15:05:00|1095.48|1094.98|1096.23|1095.48|1096.48|1095.73|1095.48|1094.23|193
1636557000000|2021-11-10 15:10:00|1096.48|1094.98|1094.73|1092.73|1096.48|1095.48|1094.73|1092.73|72
1636557300000|2021-11-10 15:15:00|1094.98|1092.48|1095.51|1094.01|1095.73|1094.98|1094.73|1092.48|129
1636557600000|2021-11-10 15:20:00|1095.6|1094.1|1095.49|1093.99|1095.99|1094.49|1095.46|1093.96|0
1636557900000|2021-11-10 15:25:00|1095.47|1093.97|1095.59|1094.09|1095.92|1094.42|1095.2|1093.7|1437
1636558200000|2021-11-10 15:30:00|1095.5|1094|1095.52|1094.02|1095.69|1094.19|1095.14|1093.64|0
1636558500000|2021-11-10 15:35:00|1095.5|1094|1096.06|1094.56|1096.08|1094.58|1095.48|1093.98|0
1636558800000|2021-11-10 15:40:00|1096.08|1094.58|1094.95|1093.45|1096.08|1094.58|1094.7|1093.2|0
1636559100000|2021-11-10 15:45:00|1094.93|1093.43|1094.75|1093.25|1095.16|1093.66|1094.71|1093.21|0
1636559400000|2021-11-10 15:50:00|1094.73|1093.23|1095.23|1093.73|1095.28|1093.78|1094.62|1093.12|0
1636559700000|2021-11-10 15:55:00|1095.21|1093.71|1094.45|1092.95|1095.26|1093.76|1094.45|1092.95|0
1636560000000|2021-11-10 16:00:00|1094.46|1092.96|1094.64|1093.14|1095.34|1093.84|1094.46|1092.96|124
1636560300000|2021-11-10 16:05:00|1094.66|1093.16|1094.59|1093.09|1094.76|1093.26|1093.93|1092.43|0
1636560600000|2021-11-10 16:10:00|1094.61|1093.11|1094.76|1093.26|1094.81|1093.31|1094.34|1092.84|0
1636560900000|2021-11-10 16:15:00|1094.78|1093.28|1094.49|1092.99|1094.93|1093.43|1094.39|1092.89|0
1636561200000|2021-11-10 16:20:00|1094.57|1093.07|1094.63|1093.13|1094.76|1093.26|1094.35|1092.85|0
1636561500000|2021-11-10 16:25:00|1094.61|1093.11|1094.62|1093.12|1094.76|1093.26|1094.21|1092.71|0
1636561800000|2021-11-10 16:30:00|1094.63|1093.13|1094.67|1093.17|1094.92|1093.42|1094.21|1092.71|0
1636562100000|2021-11-10 16:35:00|1094.69|1093.19|1094.31|1092.81|1094.85|1093.35|1094.23|1092.73|0
1636562400000|2021-11-10 16:40:00|1094.33|1092.83|1093.46|1091.96|1094.55|1093.05|1093.44|1091.94|0
1636562700000|2021-11-10 16:45:00|1093.44|1091.94|1094.5|1093|1094.6|1093.1|1093.44|1091.94|0
1636563000000|2021-11-10 16:50:00|1094.49|1092.99|1094.45|1092.95|1094.65|1093.15|1094.35|1092.85|0
1636563300000|2021-11-10 16:55:00|1094.43|1092.93|1094.75|1093.25|1094.86|1093.36|1094.35|1092.85|0
1636563600000|2021-11-10 17:00:00|1094.77|1093.27|1094.53|1093.03|1094.92|1093.42|1094.5|1093|0
1636563900000|2021-11-10 17:05:00|1094.55|1093.05|1094.35|1092.85|1094.75|1093.25|1094.14|1092.64|0
1636564200000|2021-11-10 17:10:00|1094.33|1092.83|1094.1|1092.6|1094.58|1093.08|1094|1092.5|0
1636564500000|2021-11-10 17:15:00|1094.12|1092.62|1093.88|1092.38|1094.12|1092.62|1093.63|1092.13|0
1636564800000|2021-11-10 17:20:00|1093.87|1092.37|1093.56|1092.06|1094.05|1092.55|1093.51|1092.01|0
1636565100000|2021-11-10 17:25:00|1093.55|1092.05|1093.38|1091.88|1093.81|1092.31|1093.3|1091.8|0
1636565400000|2021-11-10 17:30:00|1093.42|1091.92|1093.71|1092.21|1093.73|1092.23|1093.38|1091.88|0
1636565700000|2021-11-10 17:35:00|1093.73|1092.23|1093.68|1092.18|1093.88|1092.38|1093.64|1092.14|0
1636566000000|2021-11-10 17:40:00|1093.69|1092.19|1093.14|1091.64|1093.69|1092.19|1092.85|1091.35|0
1636566300000|2021-11-10 17:45:00|1093.16|1091.66|1092.97|1091.47|1093.21|1091.71|1092.76|1091.26|0
1636566600000|2021-11-10 17:50:00|1093.01|1091.51|1093.29|1091.79|1093.36|1091.86|1093.01|1091.51|0
1636566900000|2021-11-10 17:55:00|1093.31|1091.81|1093.45|1091.95|1093.55|1092.05|1093.31|1091.81|0
1636567200000|2021-11-10 18:00:00|1093.43|1091.93|1092.41|1090.91|1093.55|1092.05|1092.41|1090.91|0
1636567500000|2021-11-10 18:05:00|1092.39|1090.89|1092.31|1090.81|1092.72|1091.22|1091.58|1090.08|0
1636567800000|2021-11-10 18:10:00|1092.33|1090.83|1091.85|1090.35|1092.95|1091.45|1091.73|1090.23|0
1636568100000|2021-11-10 18:15:00|1091.83|1090.33|1091.54|1090.04|1091.88|1090.38|1091.19|1089.69|0
1636568400000|2021-11-10 18:20:00|1091.55|1090.05|1091.36|1089.86|1091.68|1090.18|1091.03|1089.53|0
1636568700000|2021-11-10 18:25:00|1091.34|1089.84|1091.89|1090.39|1092.2|1090.7|1091.2|1089.7|0
1636569000000|2021-11-10 18:30:00|1091.87|1090.37|1092.35|1090.85|1092.49|1090.99|1091.73|1090.23|0
1636569300000|2021-11-10 18:35:00|1092.44|1090.94|1091.56|1090.06|1092.44|1090.94|1091.46|1089.96|0
1636569600000|2021-11-10 18:40:00|1091.58|1090.08|1091.51|1090.01|1091.75|1090.25|1091.34|1089.84|0
1636569900000|2021-11-10 18:45:00|1091.53|1090.03|1090.57|1089.07|1091.77|1090.27|1090.51|1089.01|0
1636570200000|2021-11-10 18:50:00|1090.56|1089.06|1090.27|1088.77|1090.69|1089.19|1090.01|1088.51|0
1636570500000|2021-11-10 18:55:00|1090.25|1088.75|1090.49|1088.99|1090.81|1089.31|1089.85|1088.35|0
1636570800000|2021-11-10 19:00:00|1090.45|1088.95|1089.56|1088.06|1090.5|1089|1089.3|1087.8|0
1636571100000|2021-11-10 19:05:00|1089.55|1088.05|1090.09|1088.59|1090.21|1088.71|1089.27|1087.77|0
1636571400000|2021-11-10 19:10:00|1090.07|1088.57|1089.53|1088.03|1090.17|1088.67|1089.41|1087.91|0
1636571700000|2021-11-10 19:15:00|1089.54|1088.04|1089.55|1088.05|1090.26|1088.76|1089.39|1087.89|0
1636572000000|2021-11-10 19:20:00|1089.63|1088.13|1088.78|1087.28|1090.03|1088.53|1088.69|1087.19|0
1636572300000|2021-11-10 19:25:00|1088.83|1087.33|1088.04|1086.54|1089.11|1087.61|1088.04|1086.54|0
1636572600000|2021-11-10 19:30:00|1088.06|1086.56|1088.14|1086.64|1088.81|1087.31|1087.97|1086.47|0
1636572900000|2021-11-10 19:35:00|1088.16|1086.66|1087.61|1086.11|1088.74|1087.24|1087.61|1086.11|0
1636573200000|2021-11-10 19:40:00|1087.63|1086.13|1086.81|1085.31|1088.07|1086.57|1086.81|1085.31|0
1636573500000|2021-11-10 19:45:00|1086.82|1085.32|1088.38|1086.88|1088.52|1087.02|1086.69|1085.19|0
1636573800000|2021-11-10 19:50:00|1088.36|1086.86|1088.46|1086.96|1088.96|1087.46|1087.96|1086.46|0
1636574100000|2021-11-10 19:55:00|1088.5|1087|1087.95|1086.45|1088.6|1087.1|1087.81|1086.31|0
1636574400000|2021-11-10 20:00:00|1087.98|1086.48|1088|1086.5|1088.43|1086.93|1087.83|1086.33|0
1636574700000|2021-11-10 20:05:00|1088.01|1086.51|1088.41|1086.91|1088.82|1087.32|1087.55|1086.05|0
1636575000000|2021-11-10 20:10:00|1088.43|1086.93|1089.09|1087.59|1089.25|1087.75|1088.39|1086.89|0
1636575300000|2021-11-10 20:15:00|1089.08|1087.58|1089.64|1088.14|1089.73|1088.23|1088.96|1087.46|0
1636575600000|2021-11-10 20:20:00|1089.63|1088.13|1089.11|1087.61|1090.04|1088.54|1089.08|1087.58|0
1636575900000|2021-11-10 20:25:00|1089.2|1087.7|1089.44|1087.94|1089.82|1088.32|1089.2|1087.7|0
1636576200000|2021-11-10 20:30:00|1089.45|1087.95|1089.05|1087.55|1089.83|1088.33|1088.91|1087.41|0
1636576500000|2021-11-10 20:35:00|1089.03|1087.53|1088.71|1087.21|1089.22|1087.72|1088.33|1086.83|0
1636576800000|2021-11-10 20:40:00|1088.7|1087.2|1087.84|1086.34|1089.29|1087.79|1087.82|1086.32|0
1636577100000|2021-11-10 20:45:00|1087.87|1086.37|1088.45|1086.95|1088.84|1087.34|1087.7|1086.2|0
1636577400000|2021-11-10 20:50:00|1088.47|1086.97|1089.72|1088.22|1090.19|1088.69|1088.47|1086.97|0
1636577700000|2021-11-10 20:55:00|1089.75|1088.25|1089.05|1087.55|1090.01|1088.51|1088.88|1087.38|0
1636578000000|2021-11-10 21:00:00|1089.25|1087.75|1089.17|1087.67|1089.4|1087.9|1089.02|1087.52|0
1636578300000|2021-11-10 21:05:00|1089.16|1087.66|1089.21|1087.71|1089.35|1087.85|1089.06|1087.56|0
1636578600000|2021-11-10 21:10:00|1089.22|1087.72|1089.36|1087.86|1089.4|1087.9|1089.02|1087.52|0
1636578900000|2021-11-10 21:15:00|1089.4|1087.9|1089.44|1087.94|1089.44|1087.94|1089.35|1087.85|0
1636579200000|2021-11-10 21:20:00|1089.48|1087.98|1089.79|1088.29|1089.79|1088.29|1089.44|1087.94|0
1636579500000|2021-11-10 21:25:00|1089.78|1088.28|1089.58|1088.08|1089.78|1088.28|1089.58|1088.08|0
1636579800000|2021-11-10 21:30:00|1089.59|1088.09|1089.64|1088.14|1089.69|1088.19|1089.58|1088.08|0
1636580100000|2021-11-10 21:35:00|1089.65|1088.15|1089.79|1088.29|1089.83|1088.33|1089.64|1088.14|0
1636580400000|2021-11-10 21:40:00|1089.77|1088.27|1089.73|1088.23|1089.83|1088.33|1089.64|1088.14|0
1636580700000|2021-11-10 21:45:00|1089.71|1088.21|1089.93|1088.43|1089.98|1088.48|1089.64|1088.14|0
1636581000000|2021-11-10 21:50:00|1089.94|1088.44|1089.88|1088.38|1089.98|1088.48|1089.88|1088.38|0
1636581300000|2021-11-10 21:55:00|1089.91|1088.41|1089.83|1088.33|1090.02|1088.52|1089.81|1088.31|0
1636581600000|2021-11-10 22:00:00|1089.86|1088.36|1089.85|1088.35|1089.86|1088.36|1089.83|1088.33|0
1636581900000|2021-11-10 22:05:00|1089.86|1088.36|1089.9|1088.4|1089.9|1088.4|1089.85|1088.35|0
1636582200000|2021-11-10 22:10:00|1089.88|1088.38|1089.88|1088.38|1089.91|1088.41|1089.88|1088.38|0
1636582500000|2021-11-10 22:15:00|1089.9|1088.4|1089.9|1088.4|1089.91|1088.41|1089.86|1088.36|0
1636582800000|2021-11-10 22:20:00|1089.88|1088.38|1089.83|1088.33|1089.9|1088.4|1089.83|1088.33|0
1636583100000|2021-11-10 22:25:00|1089.85|1088.35|1089.85|1088.35|1089.91|1088.41|1089.83|1088.33|0
1636583400000|2021-11-10 22:30:00|1089.86|1088.36|1089.85|1088.35|1089.91|1088.41|1089.85|1088.35|0
1636583700000|2021-11-10 22:35:00|1089.86|1088.36|1089.9|1088.4|1089.93|1088.43|1089.85|1088.35|0
1636584000000|2021-11-10 22:40:00|1089.88|1088.38|1089.88|1088.38|1089.88|1088.38|1089.88|1088.38|0
1636584300000|2021-11-10 22:45:00|1089.9|1088.4|1089.88|1088.38|1089.91|1088.41|1089.88|1088.38|0
1636584600000|2021-11-10 22:50:00|1089.86|1088.36|1089.83|1088.33|1089.86|1088.36|1089.79|1088.29|0
1636584900000|2021-11-10 22:55:00|1089.85|1088.35|1089.83|1088.33|1089.85|1088.35|1089.79|1088.29|0
1636585200000|2021-11-10 23:00:00|1089.85|1088.35|1089.93|1088.43|1090.06|1088.56|1089.73|1088.23|0
1636585500000|2021-11-10 23:05:00|1089.88|1088.38|1089.54|1088.04|1089.98|1088.48|1089.44|1087.94|0
1636585800000|2021-11-10 23:10:00|1089.55|1088.05|1089.5|1088|1089.56|1088.06|1089.4|1087.9|0
1636586100000|2021-11-10 23:15:00|1089.52|1088.02|1089.79|1088.29|1089.81|1088.31|1089.44|1087.94|0
1636586400000|2021-11-10 23:20:00|1089.8|1088.3|1089.88|1088.38|1090.08|1088.58|1089.8|1088.3|0
1636586700000|2021-11-10 23:25:00|1089.87|1088.37|1089.52|1088.02|1089.88|1088.38|1089.4|1087.9|0
1636587000000|2021-11-10 23:30:00|1089.54|1088.04|1089.35|1087.85|1089.64|1088.14|1089.33|1087.83|0
1636587300000|2021-11-10 23:35:00|1089.31|1087.81|1089.31|1087.81|1089.4|1087.9|1089.21|1087.71|0
1636587600000|2021-11-10 23:40:00|1089.32|1087.82|1089.06|1087.56|1089.4|1087.9|1089.06|1087.56|0
1636587900000|2021-11-10 23:45:00|1089.05|1087.55|1088.73|1087.23|1089.06|1087.56|1088.73|1087.23|0
1636588200000|2021-11-10 23:50:00|1088.74|1087.24|1088.96|1087.46|1088.96|1087.46|1088.65|1087.15|0
1636588500000|2021-11-10 23:55:00|1088.94|1087.44|1089.35|1087.85|1089.35|1087.85|1088.84|1087.34|0
1636588800000|2021-11-11 00:00:00|1089.32|1087.82|1089.4|1087.9|1089.64|1088.14|1089.31|1087.81|0
1636589100000|2021-11-11 00:05:00|1089.42|1087.92|1089.79|1088.29|1089.85|1088.35|1089.35|1087.85|0
1636589400000|2021-11-11 00:10:00|1089.81|1088.31|1090.41|1088.91|1090.52|1089.02|1089.81|1088.31|0
1636589700000|2021-11-11 00:15:00|1090.42|1088.92|1089.59|1088.09|1090.46|1088.96|1089.5|1088|0
1636590000000|2021-11-11 00:20:00|1089.58|1088.08|1089.91|1088.41|1089.92|1088.42|1089.48|1087.98|0
1636590300000|2021-11-11 00:25:00|1089.9|1088.4|1089.71|1088.21|1089.91|1088.41|1089.61|1088.11|0
1636590600000|2021-11-11 00:30:00|1089.69|1088.19|1089.91|1088.41|1090.03|1088.53|1089.61|1088.11|0
1636590900000|2021-11-11 00:35:00|1089.92|1088.42|1089.81|1088.31|1090.22|1088.72|1089.81|1088.31|0
1636591200000|2021-11-11 00:40:00|1089.82|1088.32|1089.38|1087.88|1090.13|1088.63|1089.38|1087.88|0
1636591500000|2021-11-11 00:45:00|1089.36|1087.86|1089.29|1087.79|1089.36|1087.86|1089.06|1087.56|0
1636591800000|2021-11-11 00:50:00|1089.28|1087.78|1089.18|1087.68|1089.29|1087.79|1089.02|1087.52|0
1636592100000|2021-11-11 00:55:00|1089.2|1087.7|1089.44|1087.94|1089.54|1088.04|1089.18|1087.68|0
1636592400000|2021-11-11 01:00:00|1089.42|1087.92|1089.49|1087.99|1089.61|1088.11|1089.39|1087.89|0
1636592700000|2021-11-11 01:05:00|1089.46|1087.96|1089.02|1087.52|1089.46|1087.96|1088.87|1087.37|0
1636593000000|2021-11-11 01:10:00|1089.03|1087.53|1089.04|1087.54|1089.09|1087.59|1088.78|1087.28|0
1636593300000|2021-11-11 01:15:00|1089|1087.5|1088.8|1087.3|1089.41|1087.91|1088.75|1087.25|0
1636593600000|2021-11-11 01:20:00|1088.81|1087.31|1088.81|1087.31|1088.86|1087.36|1088.64|1087.14|0
1636593900000|2021-11-11 01:25:00|1088.79|1087.29|1088.78|1087.28|1088.87|1087.37|1088.44|1086.94|0
1636594200000|2021-11-11 01:30:00|1088.77|1087.27|1089.78|1088.28|1089.78|1088.28|1088.54|1087.04|0
1636594500000|2021-11-11 01:35:00|1089.81|1088.31|1089.73|1088.23|1089.93|1088.43|1089.38|1087.88|0
1636594800000|2021-11-11 01:40:00|1089.71|1088.21|1089.58|1088.08|1089.71|1088.21|1089.27|1087.77|0
1636595100000|2021-11-11 01:45:00|1089.57|1088.07|1089.93|1088.43|1089.99|1088.49|1089.38|1087.88|0
1636595400000|2021-11-11 01:50:00|1089.95|1088.45|1090.02|1088.52|1090.17|1088.67|1089.74|1088.24|0
1636595700000|2021-11-11 01:55:00|1090.01|1088.51|1090.99|1089.49|1090.99|1089.49|1089.91|1088.41|0
1636596000000|2021-11-11 02:00:00|1091|1089.5|1090.89|1089.39|1091.11|1089.61|1090.69|1089.19|0
1636596300000|2021-11-11 02:05:00|1090.9|1089.4|1091|1089.5|1091.2|1089.7|1090.9|1089.4|0
1636596600000|2021-11-11 02:10:00|1090.99|1089.49|1090.8|1089.3|1091.04|1089.54|1090.7|1089.2|0
1636596900000|2021-11-11 02:15:00|1090.79|1089.29|1090.72|1089.22|1090.81|1089.31|1090.6|1089.1|0
1636597200000|2021-11-11 02:20:00|1090.71|1089.21|1090.87|1089.37|1090.93|1089.43|1090.61|1089.11|0
1636597500000|2021-11-11 02:25:00|1090.86|1089.36|1090.7|1089.2|1090.92|1089.42|1090.7|1089.2|0
1636597800000|2021-11-11 02:30:00|1090.71|1089.21|1090.87|1089.37|1091.04|1089.54|1090.7|1089.2|0
1636598100000|2021-11-11 02:35:00|1090.86|1089.36|1091.08|1089.58|1091.12|1089.62|1090.81|1089.31|0
1636598400000|2021-11-11 02:40:00|1091.11|1089.61|1090.97|1089.47|1091.18|1089.68|1090.96|1089.46|0
1636598700000|2021-11-11 02:45:00|1090.96|1089.46|1090.48|1088.98|1090.96|1089.46|1090.44|1088.94|0
1636599000000|2021-11-11 02:50:00|1090.46|1088.96|1090.63|1089.13|1090.64|1089.14|1090.43|1088.93|0
1636599300000|2021-11-11 02:55:00|1090.62|1089.12|1090.52|1089.02|1090.63|1089.13|1090.41|1088.91|0
1636599600000|2021-11-11 03:00:00|1090.51|1089.01|1090.42|1088.92|1090.53|1089.03|1090.36|1088.86|0
1636599900000|2021-11-11 03:05:00|1090.43|1088.93|1090.52|1089.02|1090.63|1089.13|1090.41|1088.91|0
1636600200000|2021-11-11 03:10:00|1090.53|1089.03|1090.62|1089.12|1090.75|1089.25|1090.53|1089.03|0
1636600500000|2021-11-11 03:15:00|1090.63|1089.13|1090.73|1089.23|1090.84|1089.34|1090.42|1088.92|0
1636600800000|2021-11-11 03:20:00|1090.72|1089.22|1090.72|1089.22|1090.73|1089.23|1090.5|1089|0
1636601100000|2021-11-11 03:25:00|1090.71|1089.21|1090.81|1089.31|1090.82|1089.32|1090.6|1089.1|0
1636601400000|2021-11-11 03:30:00|1090.8|1089.3|1090.51|1089.01|1090.81|1089.31|1090.19|1088.69|0
1636601700000|2021-11-11 03:35:00|1090.49|1088.99|1090.62|1089.12|1090.62|1089.12|1090.41|1088.91|0
1636602000000|2021-11-11 03:40:00|1090.61|1089.11|1090.51|1089.01|1090.62|1089.12|1090.41|1088.91|0
1636602300000|2021-11-11 03:45:00|1090.5|1089|1090.3|1088.8|1090.51|1089.01|1090.19|1088.69|0
1636602600000|2021-11-11 03:50:00|1090.31|1088.81|1090|1088.5|1090.41|1088.91|1089.99|1088.49|0
1636602900000|2021-11-11 03:55:00|1089.99|1088.49|1089.88|1088.38|1090.03|1088.53|1089.76|1088.26|0
1636603200000|2021-11-11 04:00:00|1089.89|1088.39|1089.88|1088.38|1089.98|1088.48|1089.77|1088.27|0
1636603500000|2021-11-11 04:05:00|1089.87|1088.37|1089.88|1088.38|1089.88|1088.38|1089.72|1088.22|0
1636603800000|2021-11-11 04:10:00|1089.78|1088.28|1089.78|1088.28|1089.88|1088.38|1089.78|1088.28|0
1636604100000|2021-11-11 04:15:00|1089.77|1088.27|1089.57|1088.07|1089.78|1088.28|1089.57|1088.07|0
1636604400000|2021-11-11 04:20:00|1089.58|1088.08|1089.53|1088.03|1089.61|1088.11|1089.43|1087.93|0
1636604700000|2021-11-11 04:25:00|1089.52|1088.02|1088.98|1087.48|1089.52|1088.02|1088.77|1087.27|0
1636605000000|2021-11-11 04:30:00|1088.97|1087.47|1089.08|1087.58|1089.19|1087.69|1088.88|1087.38|0
1636605300000|2021-11-11 04:35:00|1089.07|1087.57|1088.93|1087.43|1089.09|1087.59|1088.78|1087.28|0
1636605600000|2021-11-11 04:40:00|1088.98|1087.48|1088.98|1087.48|1088.99|1087.49|1088.88|1087.38|0
1636605900000|2021-11-11 04:45:00|1088.97|1087.47|1089.12|1087.62|1089.22|1087.72|1088.88|1087.38|0
1636606200000|2021-11-11 04:50:00|1089.11|1087.61|1089.05|1087.55|1089.16|1087.66|1089|1087.5|0
1636606500000|2021-11-11 04:55:00|1089.04|1087.54|1089.12|1087.62|1089.21|1087.71|1088.9|1087.4|0
1636606800000|2021-11-11 05:00:00|1089.11|1087.61|1089.53|1088.03|1089.53|1088.03|1089.11|1087.61|0
1636607100000|2021-11-11 05:05:00|1089.52|1088.02|1089.4|1087.9|1089.53|1088.03|1089.29|1087.79|0
1636607400000|2021-11-11 05:10:00|1089.39|1087.89|1089.72|1088.22|1089.72|1088.22|1089.34|1087.84|0
1636607700000|2021-11-11 05:15:00|1089.57|1088.07|1089.62|1088.12|1089.72|1088.22|1089.52|1088.02|0
1636608000000|2021-11-11 05:20:00|1089.64|1088.14|1089.84|1088.34|1089.95|1088.45|1089.63|1088.13|0
1636608300000|2021-11-11 05:25:00|1089.83|1088.33|1089.99|1088.49|1090.05|1088.55|1089.83|1088.33|0
1636608600000|2021-11-11 05:30:00|1090.01|1088.51|1090.33|1088.83|1090.39|1088.89|1089.99|1088.49|0
1636608900000|2021-11-11 05:35:00|1090.35|1088.85|1090.37|1088.87|1090.5|1089|1090.28|1088.78|0
1636609200000|2021-11-11 05:40:00|1090.36|1088.86|1090.37|1088.87|1090.47|1088.97|1090.35|1088.85|0
1636609500000|2021-11-11 05:45:00|1090.36|1088.86|1090.16|1088.66|1090.37|1088.87|1090.16|1088.66|0
1636609800000|2021-11-11 05:50:00|1090.13|1088.63|1090.16|1088.66|1090.17|1088.67|1089.96|1088.46|0
1636610100000|2021-11-11 05:55:00|1090.15|1088.65|1090.07|1088.57|1090.22|1088.72|1090.07|1088.57|0
1636610400000|2021-11-11 06:00:00|1090.11|1088.61|1090.25|1088.75|1090.49|1088.99|1090.11|1088.61|0
1636610700000|2021-11-11 06:05:00|1090.26|1088.76|1090.83|1089.33|1090.89|1089.39|1090.26|1088.76|0
1636611000000|2021-11-11 06:10:00|1090.84|1089.34|1090.98|1089.48|1090.98|1089.48|1090.72|1089.22|0
1636611300000|2021-11-11 06:15:00|1091.02|1089.52|1090.9|1089.4|1091.09|1089.59|1090.83|1089.33|0
1636611600000|2021-11-11 06:20:00|1090.89|1089.39|1090.59|1089.09|1090.89|1089.39|1090.59|1089.09|0
1636611900000|2021-11-11 06:25:00|1090.58|1089.08|1090.9|1089.4|1090.9|1089.4|1090.49|1088.99|0
1636612200000|2021-11-11 06:30:00|1090.86|1089.36|1090.91|1089.41|1091.01|1089.51|1090.8|1089.3|0
1636612500000|2021-11-11 06:35:00|1090.92|1089.42|1090.9|1089.4|1091.01|1089.51|1090.8|1089.3|0
1636612800000|2021-11-11 06:40:00|1090.91|1089.41|1090.9|1089.4|1091.01|1089.51|1090.9|1089.4|0
1636613100000|2021-11-11 06:45:00|1090.86|1089.36|1090.69|1089.19|1090.9|1089.4|1090.65|1089.15|0
1636613400000|2021-11-11 06:50:00|1090.68|1089.18|1091.17|1089.67|1091.18|1089.68|1090.65|1089.15|0
1636613700000|2021-11-11 06:55:00|1091.21|1089.71|1091.11|1089.61|1091.27|1089.77|1091.07|1089.57|0
1636614000000|2021-11-11 07:00:00|1091.1|1089.6|1090.98|1089.48|1091.7|1090.2|1090.79|1089.29|0
1636614300000|2021-11-11 07:05:00|1090.99|1089.49|1090.89|1089.39|1091.09|1089.59|1090.69|1089.19|0
1636614600000|2021-11-11 07:10:00|1090.9|1089.4|1090.77|1089.27|1091.28|1089.78|1090.76|1089.26|0
1636614900000|2021-11-11 07:15:00|1090.78|1089.28|1091.63|1090.13|1091.69|1090.19|1090.77|1089.27|0
1636615200000|2021-11-11 07:20:00|1091.64|1090.14|1092.18|1090.68|1092.47|1090.97|1091.63|1090.13|0
1636615500000|2021-11-11 07:25:00|1092.21|1090.71|1092.44|1090.94|1092.5|1091|1092.08|1090.58|0
1636615800000|2021-11-11 07:30:00|1092.45|1090.95|1092.11|1090.61|1092.73|1091.23|1092.07|1090.57|0
1636616100000|2021-11-11 07:35:00|1092.1|1090.6|1091.87|1090.37|1092.17|1090.67|1091.54|1090.04|0
1636616400000|2021-11-11 07:40:00|1091.91|1090.41|1091.87|1090.37|1092.07|1090.57|1091.75|1090.25|0
1636616700000|2021-11-11 07:45:00|1091.84|1090.34|1090.93|1089.43|1091.84|1090.34|1090.93|1089.43|0
1636617000000|2021-11-11 07:50:00|1090.92|1089.42|1091.09|1089.59|1091.19|1089.69|1090.7|1089.2|0
1636617300000|2021-11-11 07:55:00|1091.1|1089.6|1090.89|1089.39|1091.21|1089.71|1090.79|1089.29|0
1636617600000|2021-11-11 08:00:00|1090.86|1089.36|1087.92|1086.42|1091.88|1090.38|1087.92|1086.42|0
1636617900000|2021-11-11 08:05:00|1088.01|1086.51|1085.4|1083.65|1089.16|1087.66|1084.9|1083.65|0
1636618200000|2021-11-11 08:10:00|1085.65|1082.9|1083.15|1081.15|1085.65|1082.9|1081.9|1080.15|90
1636618500000|2021-11-11 08:15:00|1083.4|1081.4|1084.65|1082.9|1084.65|1082.9|1081.9|1081.15|24
1636618800000|2021-11-11 08:20:00|1085.4|1083.15|1085.4|1083.9|1085.9|1084.9|1083.9|1082.9|54
1636619100000|2021-11-11 08:25:00|1085.15|1083.4|1086.65|1085.15|1087.4|1085.9|1083.9|1082.4|5
1636619400000|2021-11-11 08:30:00|1087.15|1085.4|1087.15|1084.9|1088.15|1086.4|1087.15|1084.65|1
1636619700000|2021-11-11 08:35:00|1086.9|1084.65|1086.4|1084.65|1087.15|1086.15|1086.15|1083.9|57
1636620000000|2021-11-11 08:40:00|1086.65|1085.4|1086.65|1084.9|1087.15|1085.9|1086.4|1084.65|16
1636620300000|2021-11-11 08:45:00|1086.4|1085.15|1086.9|1085.15|1086.9|1085.65|1086.4|1085.15|2
1636620600000|2021-11-11 08:50:00|1086.65|1084.65|1086.4|1084.65|1086.65|1084.65|1086.15|1084.65|300
1636620900000|2021-11-11 08:55:00|1086.65|1084.9|1087.15|1085.15|1087.15|1085.15|1086.4|1084.9|0
1636621200000|2021-11-11 09:00:00|1086.9|1085.4|1086.65|1084.65|1087.15|1085.9|1086.65|1084.65|7
1636621500000|2021-11-11 09:05:00|1086.4|1084.9|1086.65|1084.65|1086.65|1084.9|1085.65|1084.65|2
1636621800000|2021-11-11 09:10:00|1086.4|1084.9|1086.9|1084.9|1087.15|1084.9|1085.65|1084.9|1
1636622100000|2021-11-11 09:15:00|1087.15|1085.15|1087.65|1086.65|1088.4|1086.65|1086.65|1085.15|26
1636622400000|2021-11-11 09:20:00|1088.4|1086.9|1088.4|1087.65|1088.9|1087.65|1087.9|1086.4|13
1636622700000|2021-11-11 09:25:00|1089.4|1087.4|1089.15|1088.15|1089.65|1088.65|1089.15|1086.65|6
1636623000000|2021-11-11 09:30:00|1089.65|1087.65|1090.15|1088.9|1090.9|1088.9|1089.15|1087.65|12
1636623300000|2021-11-11 09:35:00|1091.4|1089.15|1090.15|1089.15|1091.4|1089.65|1090.15|1088.9|2
1636623600000|2021-11-11 09:40:00|1091.65|1089.4|1091.4|1090.65|1091.9|1090.65|1090.9|1089.4|53
1636623900000|2021-11-11 09:45:00|1091.9|1091.4|1090.4|1089.15|1092.65|1091.4|1090.4|1089.15|5
1636624200000|2021-11-11 09:50:00|1091.15|1088.65|1090.65|1089.4|1091.15|1089.65|1090.65|1088.65|5
1636624500000|2021-11-11 09:55:00|1091.15|1089.65|1091.65|1090.4|1092.65|1090.4|1091.15|1089.65|2
1636624800000|2021-11-11 10:00:00||1090.15||1089.65||1090.4||1089.65|0
1636625100000|2021-11-11 10:05:00|1092.9|1089.9|1092.4|1091.15|1093.15|1091.15|1092.4|1089.9|5
1636625400000|2021-11-11 10:10:00|1092.15|1090.9|1091.65|1090.15|1092.15|1091.15|1091.65|1090.15|0
1636625700000|2021-11-11 10:15:00|1090.65|1089.9|1091.15|1089.9|1092.15|1090.15|1090.65|1089.65|73
1636626000000|2021-11-11 10:20:00||1089.65||1090.15||1090.15||1089.4|0
1636626300000|2021-11-11 10:25:00|1092.4|1090.4|1092.15|1090.9|1092.9|1091.4|1091.65|1090.15|10
1636626600000|2021-11-11 10:30:00|1091.9|1090.65|1091.4|1090.15|1091.9|1090.65|1091.4|1089.65|0
1636626900000|2021-11-11 10:35:00|1091.15|1089.9|1090.65|1089.4|1091.15|1090.65|1090.65|1089.4|4
1636627200000|2021-11-11 10:40:00|1091.15|1088.9|1091.15|1089.9|1091.15|1090.4|1091.15|1088.9|5
1636627500000|2021-11-11 10:45:00|1091.4|1090.15|1091.15|1090.15|1091.4|1090.65|1090.65|1089.15|4
1636627800000|2021-11-11 10:50:00|1091.4|1090.4|1091.15|1089.4|1092.15|1090.4|1091.15|1089.4|2
1636628100000|2021-11-11 10:55:00|1091.4|1089.65|1092.15|1090.15|1092.4|1090.15|1091.4|1089.65|0
1636628400000|2021-11-11 11:00:00|1091.9|1089.9|1091.65|1089.9|1091.9|1089.9|1090.65|1089.9|7
1636628700000|2021-11-11 11:05:00||1090.15||1090.15||1090.65||1090.15|1
1636629000000|2021-11-11 11:10:00|1091.4|1089.9|1091.65|1089.9|1091.65|1089.9|1091.4|1089.4|0
1636629300000|2021-11-11 11:15:00|1091.4|1089.65|1091.4|1089.9|1091.4|1089.9|1091.15|1089.4|1
1636629600000|2021-11-11 11:20:00|1091.65|1089.65|1091.65|1089.9|1091.65|1089.9|1091.65|1089.65|0
1636629900000|2021-11-11 11:25:00|1091.4|1090.15|1090.65|1089.4|1091.4|1090.15|1090.65|1089.4|1
1636630200000|2021-11-11 11:30:00|1090.9|1089.65|1090.9|1089.15|1091.15|1090.4|1090.9|1089.15|1
1636630500000|2021-11-11 11:35:00|1091.15|1089.4|1090.9|1089.15|1091.4|1089.65|1089.9|1089.15|5
1636630800000|2021-11-11 11:40:00|1090.65|1088.65|1090.65|1088.9|1090.65|1088.9|1090.65|1088.65|0
1636631100000|2021-11-11 11:45:00||1089.15||1088.9||1089.15||1088.9|1
1636631400000|2021-11-11 11:50:00|1090.9|1089.15|1090.9|1089.4|1090.9|1089.4|1090.9|1088.9|0
1636631700000|2021-11-11 11:55:00|1090.65|1089.15|1090.65|1088.9|1090.65|1089.15|1090.4|1088.65|1
1636632000000|2021-11-11 12:00:00|1090.4|1089.15|1089.4|1087.65|1090.4|1089.15|1089.4|1087.65|1
1636632300000|2021-11-11 12:05:00|1089.65|1087.9|1090.15|1088.65|1090.4|1089.15|1089.65|1087.9|4
1636632600000|2021-11-11 12:10:00|1089.9|1088.15|1089.65|1087.65|1089.9|1088.4|1089.65|1087.65|0
1636632900000|2021-11-11 12:15:00||1087.9||1088.15||1088.15||1087.9|0
1636633200000|2021-11-11 12:20:00||1087.9||1088.4||1088.4||1087.9|0
1636633500000|2021-11-11 12:25:00|1089.9|1088.65|1090.65|1088.9|1090.65|1088.9|1089.9|1088.65|1
1636633800000|2021-11-11 12:30:00|1090.4|1088.4|1090.15|1088.4|1090.4|1088.4|1090.15|1088.4|0
1636634100000|2021-11-11 12:35:00||1088.65||1088.4||1088.65||1088.4|0
1636634400000|2021-11-11 12:40:00|1090.48|1088.73|1090.23|1088.23|1090.48|1088.73|1090.23|1088.23|0
1636634700000|2021-11-11 12:45:00|1089.98|1088.48|1089.73|1088.23|1089.98|1088.73|1089.73|1088.23|1
1636635000000|2021-11-11 12:50:00|1089.98|1088.48|1089.98|1088.48|1089.98|1088.48|1089.98|1088.48|0
1636635300000|2021-11-11 12:55:00|1090.23|1088.73|1090.73|1088.98|1091.23|1089.23|1090.23|1088.73|2
1636635600000|2021-11-11 13:00:00|1090.48|1088.73|1090.48|1088.73|1090.48|1088.98|1090.48|1088.73|0
1636635900000|2021-11-11 13:05:00|1090.23|1088.98|1089.98|1088.23|1090.23|1089.48|1089.98|1088.23|1
1636636200000|2021-11-11 13:10:00|1089.48|1087.98|1089.98|1088.23|1089.98|1088.23|1088.98|1087.98|3
1636636500000|2021-11-11 13:15:00|1089.48|1087.98|1089.48|1087.98|1089.48|1087.98|1089.48|1087.98|1
1636636800000|2021-11-11 13:20:00|1089.98|1088.23|1089.48|1088.73|1089.98|1088.73|1089.48|1087.98|3
1636637100000|2021-11-11 13:25:00|1089.98|1088.98|1089.48|1087.98|1089.98|1088.98|1089.48|1087.98|9
1636637400000|2021-11-11 13:30:00|1089.73|1088.23|1089.73|1088.23|1089.73|1088.23|1089.48|1088.23|1
1636637700000|2021-11-11 13:35:00|1089.48|1087.98|1089.48|1087.98|1089.48|1087.98|1089.48|1087.98|0
1636638000000|2021-11-11 13:40:00|1088.98||1089.48||1089.48||1088.98||0
1636638300000|2021-11-11 13:45:00|1089.98|1088.23|1089.48|1088.23|1089.98|1088.98|1089.48|1088.23|1
1636638600000|2021-11-11 13:50:00|1088.98|1087.73|1089.98|1088.23|1089.98|1088.23|1088.98|1087.73|0
1636638900000|2021-11-11 13:55:00|1090.48|1088.48|1090.48|1089.73|1090.98|1089.73|1090.48|1088.48|10
1636639200000|2021-11-11 14:00:00|1090.98|1089.98|1090.98|1090.23|1091.23|1090.23|1090.73|1088.98|14
1636639500000|2021-11-11 14:05:00|1091.23|1090.48|1091.98|1090.73|1091.98|1090.73|1090.98|1089.48|9
1636639800000|2021-11-11 14:10:00|1092.48|1090.98|1092.98|1091.48|1093.23|1091.98|1092.48|1090.98|8
1636640100000|2021-11-11 14:15:00|1093.98|1091.73|1093.73|1091.98|1093.98|1091.98|1093.73|1091.73|2
1636640400000|2021-11-11 14:20:00|1093.48|1091.73|1093.23|1091.73|1093.48|1091.73|1093.23|1091.73|1
1636640700000|2021-11-11 14:25:00|1092.98|1091.48|1092.98|1091.73|1092.98|1091.98|1092.73|1091.48|54
1636641000000|2021-11-11 14:30:00|1092.73|1090.98|1091.98|1090.23|1092.73|1091.48|1091.98|1089.98|5
1636641300000|2021-11-11 14:35:00|1091.73|1090.48|1091.48|1090.23|1091.73|1090.48|1091.48|1090.23|4
1636641600000|2021-11-11 14:40:00|1090.98|1090.48|1092.98|1091.23|1092.98|1091.23|1090.98|1089.98|85
1636641900000|2021-11-11 14:45:00|1093.73|1091.48|1093.48|1091.98|1093.73|1091.98|1093.48|1091.48|0
1636642200000|2021-11-11 14:50:00|1093.73|1091.48|1093.98|1092.23|1094.48|1092.48|1092.98|1091.48|7
1636642500000|2021-11-11 14:55:00|1093.73|1091.98|1093.98|1092.48|1093.98|1092.48|1093.48|1091.98|2
1636642800000|2021-11-11 15:00:00|1094.73|1092.73|1094.23|1092.73|1094.73|1093.48|1093.98|1092.48|1
1636643100000|2021-11-11 15:05:00|1094.48|1092.98|1095.73|1094.23|1095.73|1094.73|1094.48|1092.98|87
1636643400000|2021-11-11 15:10:00|1095.67|1094.17|1096.67|1095.17|1096.67|1095.17|1095.67|1094.17|3
1636643700000|2021-11-11 15:15:00|1096.42|1095.67|1093.12|1091.62|1117.67|1096.17|1093.12|1091.62|211
1636644000000|2021-11-11 15:20:00|1093.11|1091.61|1093.08|1091.58|1093.3|1091.8|1092.72|1091.22|20
1636644300000|2021-11-11 15:25:00|1093.09|1091.59|1092.75|1091.25|1093.3|1091.8|1092.75|1091.25|448
1636644600000|2021-11-11 15:30:00|1092.73|1091.23|1092.75|1091.25|1092.95|1091.45|1092.35|1090.85|0
1636644900000|2021-11-11 15:35:00|1092.7|1091.2|1093.63|1092.13|1093.65|1092.15|1092.63|1091.13|0
1636645200000|2021-11-11 15:40:00|1093.61|1092.11|1093.94|1092.44|1093.99|1092.49|1093.39|1091.89|0
1636645500000|2021-11-11 15:45:00|1094.02|1092.52|1094.04|1092.54|1094.17|1092.67|1093.71|1092.21|0
1636645800000|2021-11-11 15:50:00|1094.06|1092.56|1094.09|1092.59|1094.4|1092.9|1093.8|1092.3|0
1636646100000|2021-11-11 15:55:00|1094.17|1092.67|1093.87|1092.37|1094.21|1092.71|1093.76|1092.26|0
1636646400000|2021-11-11 16:00:00|1093.88|1092.38|1094|1092.5|1094.17|1092.67|1093.68|1092.18|0
1636646700000|2021-11-11 16:05:00|1093.98|1092.48|1093.81|1092.31|1093.98|1092.48|1093.69|1092.19|0
1636647000000|2021-11-11 16:10:00|1093.83|1092.33|1094.01|1092.51|1094.11|1092.61|1093.67|1092.17|0
1636647300000|2021-11-11 16:15:00|1094.03|1092.53|1094.15|1092.65|1094.27|1092.77|1093.96|1092.46|0
1636647600000|2021-11-11 16:20:00|1094.17|1092.67|1094.51|1093.01|1094.57|1093.07|1094.15|1092.65|0
1636647900000|2021-11-11 16:25:00|1094.52|1093.02|1094.05|1092.55|1094.64|1093.14|1093.84|1092.34|0
1636648200000|2021-11-11 16:30:00|1094.07|1092.57|1094.34|1092.84|1094.64|1093.14|1093.84|1092.34|0
1636648500000|2021-11-11 16:35:00|1094.42|1092.92|1094.91|1093.41|1095.08|1093.58|1094.34|1092.84|0
1636648800000|2021-11-11 16:40:00|1094.93|1093.43|1094.37|1092.87|1094.93|1093.43|1094.31|1092.81|0
1636649100000|2021-11-11 16:45:00|1094.39|1092.89|1094.45|1092.95|1094.55|1093.05|1094.28|1092.78|0
1636649400000|2021-11-11 16:50:00|1094.47|1092.97|1094.18|1092.68|1094.55|1093.05|1094.07|1092.57|0
1636649700000|2021-11-11 16:55:00|1094.19|1092.69|1094.06|1092.56|1094.33|1092.83|1094.04|1092.54|0
1636650000000|2021-11-11 17:00:00|1094.07|1092.57|1093.59|1092.09|1094.33|1092.83|1093.46|1091.96|0
1636650300000|2021-11-11 17:05:00|1093.61|1092.11|1093.49|1091.99|1093.88|1092.38|1093.42|1091.92|0
1636650600000|2021-11-11 17:10:00|1093.47|1091.97|1093.37|1091.87|1093.69|1092.19|1093.32|1091.82|0
1636650900000|2021-11-11 17:15:00|1093.39|1091.89|1093.05|1091.55|1093.5|1092|1092.8|1091.3|0
1636651200000|2021-11-11 17:20:00|1093.03|1091.53|1093.06|1091.56|1093.32|1091.82|1092.94|1091.44|0
1636651500000|2021-11-11 17:25:00|1093.07|1091.57|1093.3|1091.8|1093.35|1091.85|1093.01|1091.51|0
1636651800000|2021-11-11 17:30:00|1093.32|1091.82|1093.56|1092.06|1093.64|1092.14|1093.17|1091.67|0
1636652100000|2021-11-11 17:35:00|1093.58|1092.08|1094.19|1092.69|1094.24|1092.74|1093.58|1092.08|0
1636652400000|2021-11-11 17:40:00|1094.15|1092.65|1094.25|1092.75|1094.37|1092.87|1093.93|1092.43|0
1636652700000|2021-11-11 17:45:00|1094.27|1092.77|1094.14|1092.64|1094.27|1092.77|1093.96|1092.46|0
1636653000000|2021-11-11 17:50:00|1094.12|1092.62|1094.07|1092.57|1094.15|1092.65|1093.95|1092.45|0
1636653300000|2021-11-11 17:55:00|1094.08|1092.58|1093.96|1092.46|1094.22|1092.72|1093.95|1092.45|0
1636653600000|2021-11-11 18:00:00|1093.95|1092.45|1093.74|1092.24|1093.96|1092.46|1093.57|1092.07|0
1636653900000|2021-11-11 18:05:00|1093.72|1092.22|1093.28|1091.78|1093.72|1092.22|1093.26|1091.76|0
1636654200000|2021-11-11 18:10:00|1093.26|1091.76|1093.67|1092.17|1093.8|1092.3|1093.26|1091.76|0
1636654500000|2021-11-11 18:15:00|1093.69|1092.19|1093.7|1092.2|1093.85|1092.35|1093.55|1092.05|0
1636654800000|2021-11-11 18:20:00|1093.72|1092.22|1093.67|1092.17|1094.1|1092.6|1093.65|1092.15|0
1636655100000|2021-11-11 18:25:00|1093.66|1092.16|1093.84|1092.34|1093.96|1092.46|1093.38|1091.88|0
1636655400000|2021-11-11 18:30:00|1093.83|1092.33|1093.73|1092.23|1093.96|1092.46|1093.73|1092.23|0
1636655700000|2021-11-11 18:35:00|1093.69|1092.19|1093.98|1092.48|1093.99|1092.49|1093.69|1092.19|0
1636656000000|2021-11-11 18:40:00|1093.89|1092.39|1093.98|1092.48|1093.99|1092.49|1093.69|1092.19|0
1636656300000|2021-11-11 18:45:00|1093.99|1092.49|1094.13|1092.63|1094.25|1092.75|1093.98|1092.48|0
1636656600000|2021-11-11 18:50:00|1094.15|1092.65|1094.17|1092.67|1094.26|1092.76|1093.96|1092.46|0
1636656900000|2021-11-11 18:55:00|1094.13|1092.63|1094.18|1092.68|1094.26|1092.76|1094.03|1092.53|0
1636657200000|2021-11-11 19:00:00|1094.16|1092.66|1094.61|1093.11|1094.61|1093.11|1094.04|1092.54|0
1636657500000|2021-11-11 19:05:00|1094.59|1093.09|1094.78|1093.28|1094.78|1093.28|1094.44|1092.94|0
1636657800000|2021-11-11 19:10:00|1094.76|1093.26|1094.59|1093.09|1094.76|1093.26|1094.59|1093.09|0
1636658100000|2021-11-11 19:15:00|1094.6|1093.1|1094.37|1092.87|1094.63|1093.13|1094.29|1092.79|0
1636658400000|2021-11-11 19:20:00|1094.38|1092.88|1094.22|1092.72|1094.39|1092.89|1094.22|1092.72|0
1636658700000|2021-11-11 19:25:00|1094.2|1092.7|1094.22|1092.72|1094.32|1092.82|1094.1|1092.6|0
1636659000000|2021-11-11 19:30:00|1094.3|1092.8|1094.37|1092.87|1094.59|1093.09|1094.22|1092.72|0
1636659300000|2021-11-11 19:35:00|1094.38|1092.88|1094.64|1093.14|1094.76|1093.26|1094.37|1092.87|0
1636659600000|2021-11-11 19:40:00|1094.73|1093.23|1094.51|1093.01|1094.92|1093.42|1094.47|1092.97|0
1636659900000|2021-11-11 19:45:00|1094.49|1092.99|1094.33|1092.83|1094.59|1093.09|1094.32|1092.82|0
1636660200000|2021-11-11 19:50:00|1094.35|1092.85|1094.01|1092.51|1094.35|1092.85|1093.87|1092.37|0
1636660500000|2021-11-11 19:55:00|1093.99|1092.49|1093.92|1092.42|1094.16|1092.66|1093.85|1092.35|0
1636660800000|2021-11-11 20:00:00|1094.01|1092.51|1093.85|1092.35|1094.18|1092.68|1093.66|1092.16|0
1636661100000|2021-11-11 20:05:00|1093.87|1092.37|1093.85|1092.35|1094.13|1092.63|1093.75|1092.25|0
1636661400000|2021-11-11 20:10:00|1093.87|1092.37|1093.56|1092.06|1093.87|1092.37|1093.39|1091.89|0
1636661700000|2021-11-11 20:15:00|1093.54|1092.04|1093.95|1092.45|1093.97|1092.47|1093.53|1092.03|0
1636662000000|2021-11-11 20:20:00|1093.94|1092.44|1093.69|1092.19|1093.94|1092.44|1093.53|1092.03|0
1636662300000|2021-11-11 20:25:00|1093.67|1092.17|1093.94|1092.44|1094.11|1092.61|1093.57|1092.07|0
1636662600000|2021-11-11 20:30:00|1093.92|1092.42|1093.7|1092.2|1093.96|1092.46|1093.46|1091.96|0
1636662900000|2021-11-11 20:35:00|1093.75|1092.25|1093.85|1092.35|1093.89|1092.39|1093.48|1091.98|0
1636663200000|2021-11-11 20:40:00|1093.87|1092.37|1094.06|1092.56|1094.18|1092.68|1093.85|1092.35|0
1636663500000|2021-11-11 20:45:00|1093.97|1092.47|1093.78|1092.28|1094.38|1092.88|1093.66|1092.16|0
1636663800000|2021-11-11 20:50:00|1093.8|1092.3|1093.46|1091.96|1094.01|1092.51|1093.43|1091.93|0
1636664100000|2021-11-11 20:55:00|1093.48|1091.98|1093.4|1091.9|1093.5|1092|1093.19|1091.69|0
1636664400000|2021-11-11 21:00:00|1093.39|1091.89|1093.93|1092.43|1094.03|1092.53|1093.32|1091.82|0
1636664700000|2021-11-11 21:05:00|1093.92|1092.42|1093.7|1092.2|1093.93|1092.43|1093.7|1092.2|0
1636665000000|2021-11-11 21:10:00|1093.71|1092.21|1093.79|1092.29|1093.89|1092.39|1093.6|1092.1|0
1636665300000|2021-11-11 21:15:00|1093.84|1092.34|1093.89|1092.39|1093.89|1092.39|1093.74|1092.24|0
1636665600000|2021-11-11 21:20:00|1093.9|1092.4|1094.03|1092.53|1094.03|1092.53|1093.9|1092.4|0
1636665900000|2021-11-11 21:25:00|1094.02|1092.52|1093.84|1092.34|1094.02|1092.52|1093.84|1092.34|0
1636666200000|2021-11-11 21:30:00|1093.85|1092.35|1093.74|1092.24|1093.89|1092.39|1093.74|1092.24|0
1636666500000|2021-11-11 21:35:00|1093.75|1092.25|1093.99|1092.49|1094.03|1092.53|1093.75|1092.25|0
1636666800000|2021-11-11 21:40:00|1093.98|1092.48|1093.93|1092.43|1094.03|1092.53|1093.93|1092.43|0
1636667100000|2021-11-11 21:45:00|1093.94|1092.44|1094.08|1092.58|1094.13|1092.63|1093.94|1092.44|0
1636667400000|2021-11-11 21:50:00|1094.13|1092.63|1094.13|1092.63|1094.13|1092.63|1094.08|1092.58|0
1636667700000|2021-11-11 21:55:00|1094.1|1092.6|1094.02|1092.52|1094.13|1092.63|1094.02|1092.52|0
1636668000000|2021-11-11 22:00:00|1094|1092.5|1094.04|1092.54|1094.04|1092.54|1094|1092.5|0
1636668300000|2021-11-11 22:05:00|1094.02|1092.52|1094|1092.5|1094.02|1092.52|1093.95|1092.45|0
1636668600000|2021-11-11 22:10:00|1093.97|1092.47|1093.95|1092.45|1094|1092.5|1093.95|1092.45|0
1636668900000|2021-11-11 22:15:00|1094.02|1092.52|1094.01|1092.51|1094.03|1092.53|1093.95|1092.45|0
1636669200000|2021-11-11 22:20:00|1094.03|1092.53|1094.01|1092.51|1094.03|1092.53|1094.01|1092.51|0
1636669500000|2021-11-11 22:25:00|1093.99|1092.49|1094.01|1092.51|1094.01|1092.51|1093.99|1092.49|0
1636669800000|2021-11-11 22:30:00|1094.03|1092.53|1094.04|1092.54|1094.04|1092.54|1094.03|1092.53|0
1636670100000|2021-11-11 22:35:00|1094.03|1092.53|1094.04|1092.54|1094.04|1092.54|1094.03|1092.53|0
1636670700000|2021-11-11 22:45:00|1094.06|1092.56|1094.08|1092.58|1094.08|1092.58|1094.06|1092.56|0
1636671300000|2021-11-11 22:55:00|1094.06|1092.56|1094.06|1092.56|1094.06|1092.56|1094.04|1092.54|0
1636671600000|2021-11-11 23:00:00|1094.09|1092.59|1094.26|1092.76|1094.32|1092.82|1094.09|1092.59|0
1636671900000|2021-11-11 23:05:00|1094.25|1092.75|1094.17|1092.67|1094.26|1092.76|1094.17|1092.67|0
1636672200000|2021-11-11 23:10:00|1094.18|1092.68|1094.12|1092.62|1094.22|1092.72|1094.07|1092.57|0
1636672500000|2021-11-11 23:15:00|1094.11|1092.61|1094.32|1092.82|1094.34|1092.84|1094.07|1092.57|0
1636672800000|2021-11-11 23:20:00|1094.34|1092.84|1094.49|1092.99|1094.49|1092.99|1094.32|1092.82|0
1636673100000|2021-11-11 23:25:00|1094.48|1092.98|1094.55|1093.05|1094.61|1093.11|1094.47|1092.97|0
1636673400000|2021-11-11 23:30:00|1094.56|1093.06|1094.61|1093.11|1094.61|1093.11|1094.51|1093.01|0
1636673700000|2021-11-11 23:35:00|1094.63|1093.13|1094.65|1093.15|1094.7|1093.2|1094.61|1093.11|0
1636674000000|2021-11-11 23:40:00|1094.64|1093.14|1094.61|1093.11|1094.65|1093.15|1094.55|1093.05|0
1636674300000|2021-11-11 23:45:00|1094.6|1093.1|1094.76|1093.26|1094.8|1093.3|1094.47|1092.97|0
1636674600000|2021-11-11 23:50:00|1094.78|1093.28|1094.7|1093.2|1094.9|1093.4|1094.7|1093.2|0
1636674900000|2021-11-11 23:55:00|1094.69|1093.19|1094.94|1093.44|1094.99|1093.49|1094.65|1093.15|0
1636675200000|2021-11-12 00:00:00|1094.95|1093.45|1095.48|1093.98|1095.63|1094.13|1094.9|1093.4|0
1636675500000|2021-11-12 00:05:00|1095.46|1093.96|1095.48|1093.98|1095.77|1094.27|1095.42|1093.92|0
1636675800000|2021-11-12 00:10:00|1095.46|1093.96|1095.58|1094.08|1095.63|1094.13|1095.42|1093.92|0
1636676100000|2021-11-12 00:15:00|1095.59|1094.09|1095.63|1094.13|1095.67|1094.17|1095.15|1093.65|0
1636676400000|2021-11-12 00:20:00|1095.62|1094.12|1095.83|1094.33|1095.93|1094.43|1095.53|1094.03|0
1636676700000|2021-11-12 00:25:00|1095.93|1094.43|1096.02|1094.52|1096.03|1094.53|1095.83|1094.33|0
1636677000000|2021-11-12 00:30:00|1096.01|1094.51|1096.22|1094.72|1096.23|1094.73|1095.96|1094.46|0
1636677300000|2021-11-12 00:35:00|1096.23|1094.73|1096.5|1095|1096.56|1095.06|1096.22|1094.72|0
1636677600000|2021-11-12 00:40:00|1096.48|1094.98|1096.49|1094.99|1096.59|1095.09|1096.4|1094.9|0
1636677900000|2021-11-12 00:45:00|1096.5|1095|1096.37|1094.87|1096.59|1095.09|1096.37|1094.87|0
1636678200000|2021-11-12 00:50:00|1096.36|1094.86|1096.14|1094.64|1096.37|1094.87|1096.14|1094.64|0
1636678500000|2021-11-12 00:55:00|1096.17|1094.67|1096.02|1094.52|1096.24|1094.74|1096.02|1094.52|0
1636678800000|2021-11-12 01:00:00|1095.87|1094.37|1095.72|1094.22|1095.93|1094.43|1095.5|1094|0
1636679100000|2021-11-12 01:05:00|1095.71|1094.21|1095.94|1094.44|1096.04|1094.54|1095.71|1094.21|0
1636679400000|2021-11-12 01:10:00|1095.96|1094.46|1095.83|1094.33|1096.1|1094.6|1095.72|1094.22|0
1636679700000|2021-11-12 01:15:00|1095.85|1094.35|1095.83|1094.33|1096.14|1094.64|1095.54|1094.04|0
1636680000000|2021-11-12 01:20:00|1095.82|1094.32|1095.73|1094.23|1095.95|1094.45|1095.62|1094.12|0
1636680300000|2021-11-12 01:25:00|1095.72|1094.22|1095.72|1094.22|1095.83|1094.33|1095.63|1094.13|0
1636680600000|2021-11-12 01:30:00|1095.71|1094.21|1095.82|1094.32|1095.97|1094.47|1095.62|1094.12|0
1636680900000|2021-11-12 01:35:00|1095.81|1094.31|1095.76|1094.26|1095.83|1094.33|1095.62|1094.12|0
1636681200000|2021-11-12 01:40:00|1095.74|1094.24|1096.23|1094.73|1096.23|1094.73|1095.7|1094.2|0
1636681500000|2021-11-12 01:45:00|1096.25|1094.75|1095.83|1094.33|1096.43|1094.93|1095.83|1094.33|0
1636681800000|2021-11-12 01:50:00|1095.85|1094.35|1096.25|1094.75|1096.29|1094.79|1095.83|1094.33|0
1636682100000|2021-11-12 01:55:00|1096.27|1094.77|1096.22|1094.72|1096.35|1094.85|1096.07|1094.57|0
1636682400000|2021-11-12 02:00:00|1096.23|1094.73|1095.84|1094.34|1096.24|1094.74|1095.83|1094.33|0
1636682700000|2021-11-12 02:05:00|1095.85|1094.35|1095.82|1094.32|1096.04|1094.54|1095.82|1094.32|0
1636683000000|2021-11-12 02:10:00|1095.83|1094.33|1095.91|1094.41|1096.02|1094.52|1095.72|1094.22|0
1636683300000|2021-11-12 02:15:00|1095.9|1094.4|1095.81|1094.31|1095.92|1094.42|1095.71|1094.21|0
1636683600000|2021-11-12 02:20:00|1095.8|1094.3|1096.02|1094.52|1096.02|1094.52|1095.72|1094.22|0
1636683900000|2021-11-12 02:25:00|1096.01|1094.51|1095.81|1094.31|1096.12|1094.62|1095.81|1094.31|0
1636684200000|2021-11-12 02:30:00|1095.82|1094.32|1095.56|1094.06|1096.02|1094.52|1095.56|1094.06|0
1636684500000|2021-11-12 02:35:00|1095.55|1094.05|1095.43|1093.93|1095.57|1094.07|1095.43|1093.93|0
1636684800000|2021-11-12 02:40:00|1095.44|1093.94|1095.44|1093.94|1095.54|1094.04|1095.32|1093.82|0
1636685100000|2021-11-12 02:45:00|1095.45|1093.95|1095.7|1094.2|1095.76|1094.26|1095.43|1093.93|0
1636685400000|2021-11-12 02:50:00|1095.72|1094.22|1095.45|1093.95|1095.77|1094.27|1095.45|1093.95|0
1636685700000|2021-11-12 02:55:00|1095.44|1093.94|1095.42|1093.92|1095.48|1093.98|1095.31|1093.81|0
1636686000000|2021-11-12 03:00:00|1095.41|1093.91|1095.23|1093.73|1095.43|1093.93|1095.23|1093.73|0
1636686300000|2021-11-12 03:05:00|1095.22|1093.72|1094.8|1093.3|1095.23|1093.73|1094.73|1093.23|0
1636686600000|2021-11-12 03:10:00|1094.81|1093.31|1094.81|1093.31|1094.91|1093.41|1094.79|1093.29|0
1636686900000|2021-11-12 03:15:00|1094.82|1093.32|1095.02|1093.52|1095.03|1093.53|1094.82|1093.32|0
1636687200000|2021-11-12 03:20:00|1095.05|1093.55|1095.02|1093.52|1095.12|1093.62|1094.96|1093.46|0
1636687500000|2021-11-12 03:25:00|1095.01|1093.51|1095.12|1093.62|1095.13|1093.63|1095.01|1093.51|0
1636687800000|2021-11-12 03:30:00|1095.09|1093.59|1095.15|1093.65|1095.19|1093.69|1095.02|1093.52|0
1636688100000|2021-11-12 03:35:00|1095.14|1093.64|1095.24|1093.74|1095.25|1093.75|1095.08|1093.58|0
1636688400000|2021-11-12 03:40:00|1095.22|1093.72|1095.03|1093.53|1095.24|1093.74|1095.03|1093.53|0
1636688700000|2021-11-12 03:45:00|1095.04|1093.54|1094.83|1093.33|1095.07|1093.57|1094.82|1093.32|0
1636689000000|2021-11-12 03:50:00|1094.86|1093.36|1094.83|1093.33|1094.97|1093.47|1094.82|1093.32|0
1636689300000|2021-11-12 03:55:00|1094.82|1093.32|1094.83|1093.33|1094.93|1093.43|1094.82|1093.32|0
1636689600000|2021-11-12 04:00:00|1094.82|1093.32|1094.83|1093.33|1094.93|1093.43|1094.82|1093.32|0
1636689900000|2021-11-12 04:05:00|1094.82|1093.32|1094.61|1093.11|1094.92|1093.42|1094.61|1093.11|0
1636690200000|2021-11-12 04:10:00|1094.62|1093.12|1094.72|1093.22|1094.72|1093.22|1094.61|1093.11|0
1636690500000|2021-11-12 04:15:00|1094.82|1093.32|1094.85|1093.35|1094.94|1093.44|1094.81|1093.31|0
1636690800000|2021-11-12 04:20:00|1094.88|1093.38|1094.94|1093.44|1094.94|1093.44|1094.88|1093.38|0
1636691100000|2021-11-12 04:25:00|1094.96|1093.46|1095.04|1093.54|1095.04|1093.54|1094.93|1093.43|0
1636691400000|2021-11-12 04:30:00|1095.05|1093.55|1094.95|1093.45|1095.06|1093.56|1094.95|1093.45|0
1636691700000|2021-11-12 04:35:00|1094.94|1093.44|1094.96|1093.46|1095.05|1093.55|1094.94|1093.44|0
1636692000000|2021-11-12 04:40:00|1094.97|1093.47|1094.97|1093.47|1095.07|1093.57|1094.95|1093.45|0
1636692300000|2021-11-12 04:45:00|1094.98|1093.48|1094.96|1093.46|1095.07|1093.57|1094.85|1093.35|0
1636692600000|2021-11-12 04:50:00|1094.94|1093.44|1094.87|1093.37|1094.97|1093.47|1094.86|1093.36|0
1636692900000|2021-11-12 04:55:00|1094.86|1093.36|1094.74|1093.24|1094.87|1093.37|1094.64|1093.14|0
1636693200000|2021-11-12 05:00:00|1094.73|1093.23|1094.44|1092.94|1094.85|1093.35|1094.44|1092.94|0
1636693500000|2021-11-12 05:05:00|1094.43|1092.93|1094.25|1092.75|1094.43|1092.93|1094.18|1092.68|0
1636693800000|2021-11-12 05:10:00|1094.26|1092.76|1094.24|1092.74|1094.35|1092.85|1094.14|1092.64|0
1636694100000|2021-11-12 05:15:00|1094.2|1092.7|1094.24|1092.74|1094.24|1092.74|1094.02|1092.52|0
1636694400000|2021-11-12 05:20:00|1094.23|1092.73|1094.5|1093|1094.5|1093|1094.23|1092.73|0
1636694700000|2021-11-12 05:25:00|1094.48|1092.98|1094.45|1092.95|1094.56|1093.06|1094.45|1092.95|0
1636695000000|2021-11-12 05:30:00|1094.36|1092.86|1094.47|1092.97|1094.57|1093.07|1094.35|1092.85|0
1636695300000|2021-11-12 05:35:00|1094.51|1093.01|1094.58|1093.08|1094.67|1093.17|1094.47|1092.97|0
1636695600000|2021-11-12 05:40:00|1094.57|1093.07|1094.68|1093.18|1094.68|1093.18|1094.57|1093.07|0
1636695900000|2021-11-12 05:45:00|1094.67|1093.17|1094.62|1093.12|1094.68|1093.18|1094.57|1093.07|0
1636696200000|2021-11-12 05:50:00|1094.6|1093.1|1094.57|1093.07|1094.68|1093.18|1094.57|1093.07|0
1636696500000|2021-11-12 05:55:00|1094.59|1093.09|1094.78|1093.28|1094.78|1093.28|1094.59|1093.09|0
1636696800000|2021-11-12 06:00:00|1094.75|1093.25|1094.87|1093.37|1094.87|1093.37|1094.55|1093.05|0
1636697100000|2021-11-12 06:05:00|1094.83|1093.33|1094.77|1093.27|1094.87|1093.37|1094.76|1093.26|0
1636697400000|2021-11-12 06:10:00|1094.76|1093.26|1094.67|1093.17|1094.88|1093.38|1094.66|1093.16|0
1636697700000|2021-11-12 06:15:00|1094.66|1093.16|1094.78|1093.28|1094.78|1093.28|1094.66|1093.16|0
1636698000000|2021-11-12 06:20:00|1094.77|1093.27|1094.87|1093.37|1094.87|1093.37|1094.77|1093.27|0
1636698300000|2021-11-12 06:25:00|1094.9|1093.4|1094.99|1093.49|1095.09|1093.59|1094.9|1093.4|0
1636698600000|2021-11-12 06:30:00|1095|1093.5|1094.76|1093.26|1095.09|1093.59|1094.76|1093.26|0
1636698900000|2021-11-12 06:35:00|1094.75|1093.25|1094.53|1093.03|1094.85|1093.35|1094.53|1093.03|0
1636699200000|2021-11-12 06:40:00|1094.55|1093.05|1094.44|1092.94|1094.64|1093.14|1094.42|1092.92|0
1636699500000|2021-11-12 06:45:00|1094.43|1092.93|1094.52|1093.02|1094.63|1093.13|1094.42|1092.92|0
1636699800000|2021-11-12 06:50:00|1094.51|1093.01|1094.21|1092.71|1094.51|1093.01|1094.07|1092.57|0
1636700100000|2021-11-12 06:55:00|1094.31|1092.81|1094.29|1092.79|1094.39|1092.89|1094.09|1092.59|0
1636700400000|2021-11-12 07:00:00|1094.28|1092.78|1093.81|1092.31|1094.28|1092.78|1093.52|1092.02|0
1636700700000|2021-11-12 07:05:00|1093.78|1092.28|1093.81|1092.31|1093.81|1092.31|1093.6|1092.1|0
1636701000000|2021-11-12 07:10:00|1093.8|1092.3|1093.84|1092.34|1093.84|1092.34|1093.61|1092.11|0
1636701300000|2021-11-12 07:15:00|1093.86|1092.36|1094.18|1092.68|1094.18|1092.68|1093.8|1092.3|0
1636701600000|2021-11-12 07:20:00|1094.19|1092.69|1093.88|1092.38|1094.28|1092.78|1093.77|1092.27|0
1636701900000|2021-11-12 07:25:00|1093.89|1092.39|1093.69|1092.19|1093.89|1092.39|1093.68|1092.18|0
1636702200000|2021-11-12 07:30:00|1093.68|1092.18|1093.39|1091.89|1093.79|1092.29|1093.39|1091.89|0
1636702500000|2021-11-12 07:35:00|1093.4|1091.9|1093.46|1091.96|1093.49|1091.99|1093.23|1091.73|0
1636702800000|2021-11-12 07:40:00|1093.47|1091.97|1093.77|1092.27|1093.77|1092.27|1093.46|1091.96|0
1636703100000|2021-11-12 07:45:00|1093.75|1092.25|1093.55|1092.05|1093.76|1092.26|1093.45|1091.95|0
1636703400000|2021-11-12 07:50:00|1093.54|1092.04|1093.13|1091.63|1093.64|1092.14|1092.93|1091.43|0
1636703700000|2021-11-12 07:55:00|1093.16|1091.66|1094.83|1093.33|1094.89|1093.39|1093.13|1091.63|0
1636704000000|2021-11-12 08:00:00|1094.89|1093.39|1097.56|1096.06|1097.65|1096.15|1094.6|1093.1|0
1636704300000|2021-11-12 08:05:00|1097.57|1096.07|1096.52|1095.02|1098.17|1096.67|1096.22|1094.72|0
1636704600000|2021-11-12 08:10:00|1096.56|1095.06|1097.42|1095.42|1098.42|1095.92|1096.43|1094.92|0
1636704900000|2021-11-12 08:15:00|1097.17|1094.92|1106.17|1096.92|1106.17|1097.92|1096.92|1094.92|29
1636705200000|2021-11-12 08:20:00|1098.42|1096.42|1096.92|1094.92|1098.42|1096.42|1096.42|1093.67|40
1636705500000|2021-11-12 08:25:00|1096.42|1094.67|1095.92|1093.92|1096.42|1094.67|1095.17|1093.92|10
1636705800000|2021-11-12 08:30:00|1095.42|1093.42|1094.17|1092.42|1095.42|1093.42|1093.92|1091.92|0
1636706100000|2021-11-12 08:35:00|1094.42|1092.92|1095.42|1093.67|1095.42|1093.67|1094.42|1092.92|0
1636706400000|2021-11-12 08:40:00|1094.17|1093.92|1095.42|1093.92|1095.92|1093.92|1094.17|1093.42|12
1636706700000|2021-11-12 08:45:00|1095.67|1094.42|1096.42|1094.42|1096.67|1094.92|1095.67|1093.92|1
1636707000000|2021-11-12 08:50:00|1096.92|1094.92|1096.92|1094.92|1097.42|1095.92|1096.92|1094.92|3
1636707300000|2021-11-12 08:55:00|1096.67|1094.42|1096.42|1094.67|1096.92|1094.92|1095.92|1094.42|0
1636707600000|2021-11-12 09:00:00|1096.17|1094.42|1094.42|1092.42|1096.17|1094.42|1094.42|1092.42|0
1636707900000|2021-11-12 09:05:00|1094.17|1091.92|1092.92|1090.92|1094.17|1091.92|1092.92|1090.92|0
1636708200000|2021-11-12 09:10:00|1092.67|1090.42|1091.42|1088.92|1092.67|1090.42|1091.42|1088.92|3
1636708500000|2021-11-12 09:15:00|1090.92|1089.17|1090.92|1089.67|1091.42|1089.67|1090.92|1089.17|1
1636708800000|2021-11-12 09:20:00|1091.42||1090.92||1091.42||1090.92||0
1636709100000|2021-11-12 09:25:00|1090.67|1089.17|1090.42|1089.42|1090.67|1089.42|1090.42|1089.17|3
1636709400000|2021-11-12 09:30:00|1090.67|1088.92|1090.67|1089.67|1090.67|1089.67|1090.67|1088.92|5
1636710000000|2021-11-12 09:40:00|1090.42|1089.17|1090.92|1090.17|1090.92|1090.17|1090.42|1089.17|8
1636710300000|2021-11-12 09:45:00||1089.42||1089.67||1089.67||1089.42|1
1636710900000|2021-11-12 09:55:00|1091.92|1089.92|1091.92|1090.17|1091.92|1090.17|1091.92|1089.92|2
1636711200000|2021-11-12 10:00:00|1092.42|1091.42|1091.73|1089.73|1092.42|1091.67|1091.73|1089.67|5
1636711500000|2021-11-12 10:05:00|1091.63|1089.98|1092.63|1090.88|1092.63|1090.88|1091.63|1089.98|0
1636711800000|2021-11-12 10:10:00|1092.13||1092.13||1092.63||1092.13||0
1636712100000|2021-11-12 10:15:00|1092.63|1090.13|1091.13|1090.38|1092.63|1090.38|1091.13|1090.13|2
1636712400000|2021-11-12 10:20:00|1091.63||1092.13||1092.13||1091.63||0
1636712700000|2021-11-12 10:25:00|1091.63||1092.13||1092.13||1091.63||0
1636713300000|2021-11-12 10:35:00|1092.63|1090.63|1093.13|1091.38|1093.13|1091.38|1092.63|1090.63|0
1636713600000|2021-11-12 10:40:00|1092.88|1091.63|1092.38|1091.63|1092.88|1091.88|1092.38|1091.13|4
1636713900000|2021-11-12 10:45:00|1092.13|1091.38|1092.38|1091.38|1092.63|1091.88|1092.13|1091.13|24
1636714200000|2021-11-12 10:50:00|1092.13|1091.63|1093.13|1091.13|1093.13|1091.88|1092.13|1091.13|95
1636714800000|2021-11-12 11:00:00|1092.88|1091.63|1093.38|1091.13|1093.38|1091.63|1092.88|1091.13|20
1636715100000|2021-11-12 11:05:00|1093.13||1093.13||1093.13||1093.13||0
1636715400000|2021-11-12 11:10:00|1092.88|1090.88|1092.38|1090.88|1092.88|1090.88|1092.38|1090.88|4
1636715700000|2021-11-12 11:15:00|1092.13|1091.13|1091.63|1090.88|1092.13|1091.13|1091.63|1090.88|0
1636716000000|2021-11-12 11:20:00|1092.13||1091.88||1092.13||1091.88||41
1636716300000|2021-11-12 11:25:00|1091.63|1089.63|1090.88|1089.63|1091.63|1089.63|1090.88|1089.63|16
1636716600000|2021-11-12 11:30:00|1090.63|1089.13|1089.63|1088.13|1090.63|1089.13|1089.63|1088.13|0
1636716900000|2021-11-12 11:35:00|1089.38|1087.63|1089.13|1087.63|1089.38|1087.63|1089.13|1087.63|1
1636717200000|2021-11-12 11:40:00|1088.88|1087.13|1088.63|1087.13|1088.88|1087.13|1088.63|1087.13|0
1636717500000|2021-11-12 11:45:00|1088.38|1087.63|1089.13|1087.63|1089.13|1087.63|1088.38|1087.63|1
1636717800000|2021-11-12 11:50:00|1089.63||1089.13||1089.63||1089.13||0
1636718100000|2021-11-12 11:55:00|1089.38|1088.13|1089.63|1088.13|1089.88|1088.13|1089.38|1088.13|0
1636718400000|2021-11-12 12:00:00|1089.38|1087.63|1089.63|1088.13|1089.63|1088.13|1089.38|1087.63|0
1636718700000|2021-11-12 12:05:00|1089.38|1087.63|1089.38|1088.13|1089.38|1088.13|1089.13|1087.63|0
1636719000000|2021-11-12 12:10:00|1089.63|1088.38|1089.88|1088.38|1090.13|1088.63|1089.63|1088.38|0
1636719300000|2021-11-12 12:15:00|1090.13|1088.63|1090.38|1088.63|1090.63|1088.63|1090.13|1088.63|0
1636719600000|2021-11-12 12:20:00|1090.63|1089.13|1090.63|1089.13|1090.63|1089.13|1090.63|1089.13|0
1636719900000|2021-11-12 12:25:00|1091.13|1089.63|1091.13|1089.63|1091.38|1089.63|1090.88|1089.63|0
1636720200000|2021-11-12 12:30:00|1091.38|1090.13|1091.38|1089.63|1091.38|1090.13|1091.13|1089.63|0
1636720500000|2021-11-12 12:35:00|1091.63|1090.13|1092.13|1090.63|1092.13|1090.63|1091.63|1090.13|1
1636720800000|2021-11-12 12:40:00|1092.34|1090.84|1092.84|1091.34|1092.84|1091.34|1092.34|1090.84|2
1636721100000|2021-11-12 12:45:00|1092.59|1090.84|1092.34|1090.84|1092.59|1090.84|1091.84|1090.34|0
1636721400000|2021-11-12 12:50:00|1091.59|1090.34|1090.84|1089.84|1092.34|1090.84|1090.59|1089.59|65
1636721700000|2021-11-12 12:55:00|1090.59|1090.34|1091.34|1089.84|1091.34|1090.34|1090.59|1089.84|24
1636722000000|2021-11-12 13:00:00|1091.84|1090.09|1091.59|1090.09|1091.84|1090.09|1091.59|1090.09|0
1636722300000|2021-11-12 13:05:00|1091.34|1089.84|1091.34|1089.84|1091.34|1089.84|1091.34|1089.84|0
1636722600000|2021-11-12 13:10:00|1091.59|1090.09|1091.84|1090.34|1091.84|1090.34|1091.59|1090.09|0
1636722900000|2021-11-12 13:15:00||1090.59||1090.59||1090.59||1090.59|0
1636723500000|2021-11-12 13:25:00||1090.34||1090.34||1090.34||1090.34|0
1636723800000|2021-11-12 13:30:00|1091.34|1090.09|1091.34|1089.59|1091.34|1090.09|1091.34|1089.59|1
1636724100000|2021-11-12 13:35:00|1091.09||1091.34||1091.34||1090.84||0
1636724400000|2021-11-12 13:40:00|1091.84|1089.84|1091.84|1090.09|1091.84|1090.09|1091.34|1089.84|0
1636724700000|2021-11-12 13:45:00|1091.34|1089.84|1091.59|1090.09|1091.84|1090.09|1091.34|1089.84|0
1636725300000|2021-11-12 13:55:00|1091.34|1089.84|1091.34|1089.59|1091.34|1089.84|1090.59|1089.59|1
1636725600000|2021-11-12 14:00:00|1090.84|1088.84|1090.84|1088.84|1090.84|1088.84|1090.84|1088.84|1
1636725900000|2021-11-12 14:05:00|1090.59|1089.09|1090.59|1089.09|1090.59|1089.09|1090.34|1089.09|0
1636726200000|2021-11-12 14:10:00|1090.84|1089.34|1091.59|1090.09|1091.59|1090.09|1090.84|1089.34|0
1636726500000|2021-11-12 14:15:00|1091.34|1090.34|1092.09|1090.59|1092.09|1090.59|1091.34|1090.34|0
1636726800000|2021-11-12 14:20:00|1092.59||1091.84||1092.59||1091.84||0
1636727100000|2021-11-12 14:25:00||1090.34||1090.34||1090.34||1090.34|0
1636727400000|2021-11-12 14:30:00|1092.09|1090.59|1092.84|1091.09|1092.84|1091.34|1091.84|1090.09|2
1636727700000|2021-11-12 14:35:00|1092.59|1090.84|1092.34|1091.09|1092.59|1091.09|1091.84|1090.09|0
1636728000000|2021-11-12 14:40:00|1092.84|1091.34|1092.84|1091.34|1092.84|1091.34|1092.84|1091.34|0
1636728300000|2021-11-12 14:45:00||1091.59||1091.84||1091.84||1091.59|1
1636728600000|2021-11-12 14:50:00|1093.34|1092.09|1093.34|1092.09|1093.84|1092.34|1092.84|1092.09|2
1636728900000|2021-11-12 14:55:00|1093.09|1091.84|1092.84|1090.59|1093.09|1091.84|1092.84|1090.59|0
1636729200000|2021-11-12 15:00:00|1092.59|1090.84|1092.34|1091.09|1092.59|1091.09|1092.34|1090.84|0
1636729500000|2021-11-12 15:05:00|1091.84|1090.84|1093.34|1091.84|1093.34|1091.84|1091.59|1090.84|53
1636729800000|2021-11-12 15:10:00|1093.56|1092.06|1094.31|1093.31|1094.31|1093.31|1093.56|1092.06|141
1636730100000|2021-11-12 15:15:00|1093.81|1093.56|1092.87|1091.37|1094.31|1093.56|1092.87|1091.37|152
1636730400000|2021-11-12 15:20:00|1092.88|1091.38|1092.62|1091.12|1093.13|1091.63|1092.52|1091.02|0
1636730700000|2021-11-12 15:25:00|1092.66|1091.16|1092.31|1090.81|1092.78|1091.28|1091.88|1090.38|413
1636731000000|2021-11-12 15:30:00|1092.39|1090.89|1092.08|1090.58|1092.61|1091.11|1092.06|1090.56|76
1636731300000|2021-11-12 15:35:00|1092.09|1090.59|1092.19|1090.69|1092.52|1091.02|1092.06|1090.56|0
1636731600000|2021-11-12 15:40:00|1092.17|1090.67|1092.53|1091.03|1092.65|1091.15|1092.09|1090.59|0
1636731900000|2021-11-12 15:45:00|1092.55|1091.05|1092.71|1091.21|1092.91|1091.41|1092.38|1090.88|0
1636732200000|2021-11-12 15:50:00|1092.69|1091.19|1092.6|1091.1|1093|1091.5|1092.5|1091|0
1636732500000|2021-11-12 15:55:00|1092.59|1091.09|1093.15|1091.65|1093.17|1091.67|1092.57|1091.07|0
1636732800000|2021-11-12 16:00:00|1093.17|1091.67|1093.73|1092.23|1093.93|1092.43|1092.99|1091.49|0
1636733100000|2021-11-12 16:05:00|1093.74|1092.24|1093.93|1092.43|1093.93|1092.43|1093.47|1091.97|0
1636733400000|2021-11-12 16:10:00|1093.92|1092.42|1093.97|1092.47|1094.09|1092.59|1093.57|1092.07|0
1636733700000|2021-11-12 16:15:00|1093.96|1092.46|1094.87|1093.37|1094.97|1093.47|1093.96|1092.46|0
1636734000000|2021-11-12 16:20:00|1094.85|1093.35|1095|1093.5|1095.04|1093.54|1094.73|1093.23|0
1636734300000|2021-11-12 16:25:00|1094.99|1093.49|1095.13|1093.63|1095.32|1093.82|1094.69|1093.19|0
1636734600000|2021-11-12 16:30:00|1095.11|1093.61|1095|1093.5|1095.42|1093.92|1094.74|1093.24|0
1636734900000|2021-11-12 16:35:00|1094.92|1093.42|1094.58|1093.08|1095.09|1093.59|1094.48|1092.98|0
1636735200000|2021-11-12 16:40:00|1094.49|1092.99|1094.55|1093.05|1095.07|1093.57|1094.49|1092.99|0
1636735500000|2021-11-12 16:45:00|1094.53|1093.03|1094.33|1092.83|1094.63|1093.13|1093.98|1092.48|0
1636735800000|2021-11-12 16:50:00|1094.31|1092.81|1095.28|1093.78|1095.28|1093.78|1094.27|1092.77|0
1636736100000|2021-11-12 16:55:00|1095.26|1093.76|1095.26|1093.76|1095.45|1093.95|1095.12|1093.62|0
1636736400000|2021-11-12 17:00:00|1095.28|1093.78|1095.16|1093.66|1095.62|1094.12|1095.12|1093.62|0
1636736700000|2021-11-12 17:05:00|1095.17|1093.67|1094.92|1093.42|1095.48|1093.98|1094.85|1093.35|0
1636737000000|2021-11-12 17:10:00|1094.83|1093.33|1095.43|1093.93|1095.43|1093.93|1094.81|1093.31|0
1636737300000|2021-11-12 17:15:00|1095.41|1093.91|1095.3|1093.8|1095.53|1094.03|1095.07|1093.57|0
1636737600000|2021-11-12 17:20:00|1095.26|1093.76|1095.2|1093.7|1095.46|1093.96|1095.08|1093.58|0
1636737900000|2021-11-12 17:25:00|1095.16|1093.66|1095.2|1093.7|1095.32|1093.82|1094.99|1093.49|0
1636738200000|2021-11-12 17:30:00|1095.18|1093.68|1095.15|1093.65|1095.22|1093.72|1095.03|1093.53|0
1636738500000|2021-11-12 17:35:00|1095.13|1093.63|1095.03|1093.53|1095.17|1093.67|1095.03|1093.53|0
1636738800000|2021-11-12 17:40:00|1095.01|1093.51|1094.84|1093.34|1095.13|1093.63|1094.84|1093.34|0
1636739100000|2021-11-12 17:45:00|1094.86|1093.36|1094.69|1093.19|1095.06|1093.56|1094.67|1093.17|0
1636739400000|2021-11-12 17:50:00|1094.7|1093.2|1094.74|1093.24|1094.74|1093.24|1094.43|1092.93|0
1636739700000|2021-11-12 17:55:00|1094.76|1093.26|1094.6|1093.1|1094.89|1093.39|1094.45|1092.95|0
1636740000000|2021-11-12 18:00:00|1094.62|1093.12|1094.18|1092.68|1094.62|1093.12|1093.97|1092.47|0
1636740300000|2021-11-12 18:05:00|1094.19|1092.69|1094.14|1092.64|1094.31|1092.81|1093.99|1092.49|0
1636740600000|2021-11-12 18:10:00|1094.13|1092.63|1094.29|1092.79|1094.45|1092.95|1094.02|1092.52|0
1636740900000|2021-11-12 18:15:00|1094.28|1092.78|1094.33|1092.83|1094.33|1092.83|1094.02|1092.52|0
1636741200000|2021-11-12 18:20:00|1094.31|1092.81|1094.43|1092.93|1094.43|1092.93|1094.28|1092.78|0
1636741500000|2021-11-12 18:25:00|1094.41|1092.91|1094.41|1092.91|1094.58|1093.08|1094.29|1092.79|0
1636741800000|2021-11-12 18:30:00|1094.43|1092.93|1094.89|1093.39|1094.89|1093.39|1094.43|1092.93|0
1636742100000|2021-11-12 18:35:00|1094.87|1093.37|1094.76|1093.26|1094.87|1093.37|1094.64|1093.14|0
1636742400000|2021-11-12 18:40:00|1094.67|1093.17|1094.54|1093.04|1094.67|1093.17|1094.52|1093.02|0
1636742700000|2021-11-12 18:45:00|1094.52|1093.02|1094.43|1092.93|1094.52|1093.02|1094.31|1092.81|0
1636743000000|2021-11-12 18:50:00|1094.35|1092.85|1094.55|1093.05|1094.55|1093.05|1094.31|1092.81|0
1636743300000|2021-11-12 18:55:00|1094.57|1093.07|1094.62|1093.12|1094.83|1093.33|1094.55|1093.05|0
1636743600000|2021-11-12 19:00:00|1094.64|1093.14|1094.45|1092.95|1094.72|1093.22|1094.43|1092.93|0
1636743900000|2021-11-12 19:05:00|1094.44|1092.94|1094.4|1092.9|1094.45|1092.95|1094.3|1092.8|0
1636744200000|2021-11-12 19:10:00|1094.42|1092.92|1094.55|1093.05|1094.61|1093.11|1094.42|1092.92|0
1636744500000|2021-11-12 19:15:00|1094.57|1093.07|1094.64|1093.14|1094.81|1093.31|1094.54|1093.04|0
1636744800000|2021-11-12 19:20:00|1094.72|1093.22|1094.57|1093.07|1094.74|1093.24|1094.47|1092.97|0
1636745100000|2021-11-12 19:25:00|1094.58|1093.08|1094.24|1092.74|1094.6|1093.1|1094.12|1092.62|0
1636745400000|2021-11-12 19:30:00|1094.28|1092.78|1094.09|1092.59|1094.38|1092.88|1094.07|1092.57|0
1636745700000|2021-11-12 19:35:00|1094.07|1092.57|1094.29|1092.79|1094.36|1092.86|1093.88|1092.38|0
1636746000000|2021-11-12 19:40:00|1094.28|1092.78|1094.21|1092.71|1094.31|1092.81|1094.14|1092.64|0
1636746300000|2021-11-12 19:45:00|1094.25|1092.75|1094.45|1092.95|1094.45|1092.95|1094.21|1092.71|0
1636746600000|2021-11-12 19:50:00|1094.47|1092.97|1094.35|1092.85|1094.5|1093|1094.31|1092.81|0
1636746900000|2021-11-12 19:55:00|1094.36|1092.86|1094.33|1092.83|1094.64|1093.14|1094.31|1092.81|0
1636747200000|2021-11-12 20:00:00|1094.35|1092.85|1094.45|1092.95|1094.57|1093.07|1094.29|1092.79|0
1636747500000|2021-11-12 20:05:00|1094.47|1092.97|1094.62|1093.12|1094.72|1093.22|1094.41|1092.91|0
1636747800000|2021-11-12 20:10:00|1094.61|1093.11|1094.77|1093.27|1094.77|1093.27|1094.47|1092.97|0
1636748100000|2021-11-12 20:15:00|1094.79|1093.29|1094.71|1093.21|1094.81|1093.31|1094.59|1093.09|0
1636748400000|2021-11-12 20:20:00|1094.72|1093.22|1095|1093.5|1095.05|1093.55|1094.72|1093.22|0
1636748700000|2021-11-12 20:25:00|1094.91|1093.41|1095.1|1093.6|1095.17|1093.67|1094.91|1093.41|0
1636749000000|2021-11-12 20:30:00|1095.12|1093.62|1095.67|1094.17|1095.67|1094.17|1095.12|1093.62|0
1636749300000|2021-11-12 20:35:00|1095.65|1094.15|1095.38|1093.88|1095.84|1094.34|1095.28|1093.78|0
1636749600000|2021-11-12 20:40:00|1095.4|1093.9|1095.01|1093.51|1095.41|1093.91|1094.97|1093.47|0
1636749900000|2021-11-12 20:45:00|1094.99|1093.49|1094.63|1093.13|1094.99|1093.49|1094.59|1093.09|0
1636750200000|2021-11-12 20:50:00|1094.7|1093.2|1094.73|1093.23|1095.17|1093.67|1094.7|1093.2|0
1636750500000|2021-11-12 20:55:00|1094.78|1093.28|1095.27|1093.77|1095.48|1093.98|1094.61|1093.11|0
1636750800000|2021-11-12 21:00:00|1095.25|1093.75|1095.83|1094.33|1095.83|1094.33|1094.97|1093.47|0
1636751100000|2021-11-12 21:05:00|1095.88|1094.38|1096.03|1094.53|1096.07|1094.57|1095.78|1094.28|0
1636751400000|2021-11-12 21:10:00|1096.02|1094.52|1095.88|1094.38|1096.03|1094.53|1095.88|1094.38|0
1636751700000|2021-11-12 21:15:00|1095.89|1094.39|1096.4|1094.9|1096.46|1094.96|1095.89|1094.39|0
1636752000000|2021-11-12 21:20:00|1096.39|1094.89|1096.5|1095|1096.55|1095.05|1096.36|1094.86|0
1636752300000|2021-11-12 21:25:00|1096.51|1095.01|1096.55|1095.05|1096.61|1095.11|1096.51|1095.01|0
1636752900000|2021-11-12 21:35:00|1096.58|1095.08|1096.4|1094.9|1096.61|1095.11|1096.4|1094.9|0
1636753200000|2021-11-12 21:40:00|1096.39|1094.89|1096.36|1094.86|1096.39|1094.89|1096.03|1094.53|0
1636753500000|2021-11-12 21:45:00|1096.35|1094.85|1096.07|1094.57|1096.36|1094.86|1096.07|1094.57|0
1636753800000|2021-11-12 21:50:00|1096.06|1094.56|1095.97|1094.47|1096.11|1094.61|1095.97|1094.47|0
1636754100000|2021-11-12 21:55:00|1095.96|1094.46|1095.78|1094.28|1095.97|1094.47|1095.72|1094.22|0
1636930800000|2021-11-14 23:00:00|1096.35|1094.85|1095.76|1094.26|1096.41|1094.91|1095.7|1094.2|0
1636931100000|2021-11-14 23:05:00|1095.75|1094.25|1096.13|1094.63|1096.13|1094.63|1095.7|1094.2|0
1636931400000|2021-11-14 23:10:00|1096.47|1094.97|1096.76|1095.26|1096.96|1095.46|1096.47|1094.97|0
1636931700000|2021-11-14 23:15:00|1096.75|1095.25|1096.9|1095.4|1097.11|1095.61|1096.61|1095.11|0
1636932000000|2021-11-14 23:20:00|1096.89|1095.39|1096.76|1095.26|1097.05|1095.55|1096.67|1095.17|0
1636932300000|2021-11-14 23:25:00|1096.75|1095.25|1096.71|1095.21|1096.78|1095.28|1096.61|1095.11|0
1636932600000|2021-11-14 23:30:00|1096.67|1095.17|1096.57|1095.07|1096.71|1095.21|1096.53|1095.03|0
1636932900000|2021-11-14 23:35:00|1096.58|1095.08|1096.61|1095.11|1096.76|1095.26|1096.57|1095.07|0
1636933200000|2021-11-14 23:40:00|1096.6|1095.1|1096.53|1095.03|1096.6|1095.1|1096.47|1094.97|0
1636933500000|2021-11-14 23:45:00|1096.52|1095.02|1096.61|1095.11|1096.71|1095.21|1096.43|1094.93|0
1636933800000|2021-11-14 23:50:00|1096.62|1095.12|1096.71|1095.21|1096.76|1095.26|1096.61|1095.11|0
1636934100000|2021-11-14 23:55:00|1096.72|1095.22|1096.28|1094.78|1096.76|1095.26|1096.24|1094.74|0
1636934400000|2021-11-15 00:00:00|1096.29|1094.79|1096.61|1095.11|1096.82|1095.32|1096.28|1094.78|0
1636934700000|2021-11-15 00:05:00|1096.62|1095.12|1096.47|1094.97|1096.76|1095.26|1096.47|1094.97|0
1636935000000|2021-11-15 00:10:00|1096.48|1094.98|1096.57|1095.07|1096.67|1095.17|1096.43|1094.93|0
1636935300000|2021-11-15 00:15:00|1096.58|1095.08|1095.74|1094.24|1096.8|1095.3|1095.74|1094.24|0
1636935600000|2021-11-15 00:20:00|1095.76|1094.26|1095.86|1094.36|1095.97|1094.47|1095.64|1094.14|0
1636935900000|2021-11-15 00:25:00|1095.87|1094.37|1095.86|1094.36|1095.97|1094.47|1095.75|1094.25|0
1636936200000|2021-11-15 00:30:00|1095.85|1094.35|1095.97|1094.47|1095.97|1094.47|1095.85|1094.35|0
1636936500000|2021-11-15 00:35:00|1095.98|1094.48|1096.07|1094.57|1096.17|1094.67|1095.97|1094.47|0
1636936800000|2021-11-15 00:40:00|1096.08|1094.58|1096.22|1094.72|1096.29|1094.79|1096.08|1094.58|0
1636937100000|2021-11-15 00:45:00|1096.24|1094.74|1096.19|1094.69|1096.28|1094.78|1096.09|1094.59|0
1636937400000|2021-11-15 00:50:00|1096.18|1094.68|1096.28|1094.78|1096.34|1094.84|1096.18|1094.68|0
1636937700000|2021-11-15 00:55:00|1096.29|1094.79|1096.17|1094.67|1096.29|1094.79|1096.07|1094.57|0
1636938000000|2021-11-15 01:00:00|1096.16|1094.66|1096|1094.5|1096.16|1094.66|1095.95|1094.45|0
1636938300000|2021-11-15 01:05:00|1096.02|1094.52|1096.06|1094.56|1096.27|1094.77|1095.95|1094.45|0
1636938600000|2021-11-15 01:10:00|1096.09|1094.59|1095.85|1094.35|1096.26|1094.76|1095.84|1094.34|0
1636938900000|2021-11-15 01:15:00|1095.86|1094.36|1095.66|1094.16|1095.9|1094.4|1095.64|1094.14|0
1636939200000|2021-11-15 01:20:00|1095.67|1094.17|1095.76|1094.26|1095.85|1094.35|1095.65|1094.15|0
1636939500000|2021-11-15 01:25:00|1095.78|1094.28|1095.66|1094.16|1095.8|1094.3|1095.65|1094.15|0
1636939800000|2021-11-15 01:30:00|1095.67|1094.17|1095.66|1094.16|1095.76|1094.26|1095.55|1094.05|0
1636940100000|2021-11-15 01:35:00|1095.76|1094.26|1095.55|1094.05|1095.76|1094.26|1095.55|1094.05|0
1636940400000|2021-11-15 01:40:00|1095.45|1093.95|1095.45|1093.95|1095.76|1094.26|1095.45|1093.95|0
1636940700000|2021-11-15 01:45:00|1095.46|1093.96|1095.46|1093.96|1095.66|1094.16|1095.45|1093.95|0
1636941000000|2021-11-15 01:50:00|1095.47|1093.97|1095.45|1093.95|1095.47|1093.97|1095.35|1093.85|0
1636941300000|2021-11-15 01:55:00|1095.46|1093.96|1095.36|1093.86|1095.55|1094.05|1095.36|1093.86|0
1636941600000|2021-11-15 02:00:00|1095.37|1093.87|1095.46|1093.96|1095.66|1094.16|1095.35|1093.85|0
1636941900000|2021-11-15 02:05:00|1095.47|1093.97|1095.57|1094.07|1095.57|1094.07|1095.41|1093.91|0
1636942200000|2021-11-15 02:10:00|1095.56|1094.06|1095.57|1094.07|1095.57|1094.07|1095.46|1093.96|0
1636942500000|2021-11-15 02:15:00|1095.54|1094.04|1095.55|1094.05|1095.57|1094.07|1095.46|1093.96|0
1636942800000|2021-11-15 02:20:00|1095.52|1094.02|1095.65|1094.15|1095.66|1094.16|1095.45|1093.95|0
1636943100000|2021-11-15 02:25:00|1095.64|1094.14|1095.64|1094.14|1095.65|1094.15|1095.43|1093.93|0
1636943400000|2021-11-15 02:30:00|1095.6|1094.1|1095.45|1093.95|1095.64|1094.14|1095.34|1093.84|0
1636943700000|2021-11-15 02:35:00|1095.48|1093.98|1095.36|1093.86|1095.55|1094.05|1095.34|1093.84|0
1636944000000|2021-11-15 02:40:00|1095.35|1093.85|1095.56|1094.06|1095.56|1094.06|1095.34|1093.84|0
1636944300000|2021-11-15 02:45:00|1095.55|1094.05|1095.47|1093.97|1095.67|1094.17|1095.46|1093.96|0
1636944600000|2021-11-15 02:50:00|1095.48|1093.98|1095.36|1093.86|1095.57|1094.07|1095.36|1093.86|0
1636944900000|2021-11-15 02:55:00|1095.38|1093.88|1095.24|1093.74|1095.46|1093.96|1095.24|1093.74|0
1636945200000|2021-11-15 03:00:00|1095.23|1093.73|1094.81|1093.31|1095.23|1093.73|1094.81|1093.31|0
1636945500000|2021-11-15 03:05:00|1094.82|1093.32|1094.9|1093.4|1095.03|1093.53|1094.82|1093.32|0
1636945800000|2021-11-15 03:10:00|1094.91|1093.41|1094.8|1093.3|1095.05|1093.55|1094.8|1093.3|0
1636946100000|2021-11-15 03:15:00|1094.79|1093.29|1094.6|1093.1|1094.8|1093.3|1094.59|1093.09|0
1636946400000|2021-11-15 03:20:00|1094.63|1093.13|1094.6|1093.1|1094.7|1093.2|1094.6|1093.1|0
1636946700000|2021-11-15 03:25:00|1094.63|1093.13|1094.6|1093.1|1094.7|1093.2|1094.6|1093.1|0
1636947000000|2021-11-15 03:30:00|1094.63|1093.13|1094.7|1093.2|1094.71|1093.21|1094.6|1093.1|0
1636947300000|2021-11-15 03:35:00|1094.69|1093.19|1094.6|1093.1|1094.71|1093.21|1094.6|1093.1|0
1636947600000|2021-11-15 03:40:00|1094.59|1093.09|1094.49|1092.99|1094.59|1093.09|1094.48|1092.98|0
1636947900000|2021-11-15 03:45:00|1094.53|1093.03|1094.7|1093.2|1094.74|1093.24|1094.53|1093.03|0
1636948200000|2021-11-15 03:50:00|1094.67|1093.17|1094.6|1093.1|1094.7|1093.2|1094.6|1093.1|0
1636948500000|2021-11-15 03:55:00|1094.56|1093.06|1094.59|1093.09|1094.6|1093.1|1094.5|1093|0
1636948800000|2021-11-15 04:00:00|1094.58|1093.08|1094.54|1093.04|1094.6|1093.1|1094.49|1092.99|0
1636949100000|2021-11-15 04:05:00|1094.52|1093.02|1094.49|1092.99|1094.6|1093.1|1094.49|1092.99|0
1636949400000|2021-11-15 04:10:00|1094.53|1093.03|1094.59|1093.09|1094.6|1093.1|1094.53|1093.03|0
1636949700000|2021-11-15 04:15:00|1094.6|1093.1|1094.59|1093.09|1094.6|1093.1|1094.59|1093.09|0
1636950000000|2021-11-15 04:20:00|1094.6|1093.1|1094.58|1093.08|1094.64|1093.14|1094.58|1093.08|0
1636950300000|2021-11-15 04:25:00|1094.59|1093.09|1094.59|1093.09|1094.59|1093.09|1094.58|1093.08|0
1636950600000|2021-11-15 04:30:00|1094.58|1093.08|1094.57|1093.07|1094.68|1093.18|1094.46|1092.96|0
1636950900000|2021-11-15 04:35:00|1094.51|1093.01|1094.25|1092.75|1094.57|1093.07|1094.25|1092.75|0
1636951200000|2021-11-15 04:40:00|1094.26|1092.76|1094.36|1092.86|1094.36|1092.86|1094.25|1092.75|0
1636951500000|2021-11-15 04:45:00|1094.33|1092.83|1094.47|1092.97|1094.48|1092.98|1094.26|1092.76|0
1636951800000|2021-11-15 04:50:00|1094.44|1092.94|1094.48|1092.98|1094.48|1092.98|1094.37|1092.87|0
1636952100000|2021-11-15 04:55:00|1094.49|1092.99|1094.6|1093.1|1094.6|1093.1|1094.49|1092.99|0
1636952400000|2021-11-15 05:00:00|1094.25|1092.75|1094.33|1092.83|1094.33|1092.83|1094.22|1092.72|0
1636952700000|2021-11-15 05:05:00|1094.34|1092.84|1094.46|1092.96|1094.57|1093.07|1094.33|1092.83|0
1636953000000|2021-11-15 05:10:00|1094.45|1092.95|1094.35|1092.85|1094.46|1092.96|1094.35|1092.85|0
1636953300000|2021-11-15 05:15:00|1094.73|1093.23|1094.84|1093.34|1094.95|1093.45|1094.73|1093.23|0
1636953600000|2021-11-15 05:20:00|1094.81|1093.31|1094.64|1093.14|1094.84|1093.34|1094.64|1093.14|0
1636953900000|2021-11-15 05:25:00|1094.6|1093.1|1094.66|1093.16|1094.66|1093.16|1094.54|1093.04|0
1636954200000|2021-11-15 05:30:00|1094.65|1093.15|1094.66|1093.16|1094.76|1093.26|1094.65|1093.15|0
1636954500000|2021-11-15 05:35:00|1094.69|1093.19|1094.64|1093.14|1094.75|1093.25|1094.64|1093.14|0
1636954800000|2021-11-15 05:40:00|1094.6|1093.1|1094.53|1093.03|1094.64|1093.14|1094.53|1093.03|0
1636955100000|2021-11-15 05:45:00|1094.52|1093.02|1094.53|1093.03|1094.53|1093.03|1094.52|1093.02|0
1636955400000|2021-11-15 05:50:00|1094.54|1093.04|1094.64|1093.14|1094.64|1093.14|1094.54|1093.04|0
1636955700000|2021-11-15 05:55:00|1094.6|1093.1|1094.83|1093.33|1094.94|1093.44|1094.53|1093.03|0
1636956000000|2021-11-15 06:00:00|1094.84|1093.34|1095.1|1093.6|1095.1|1093.6|1094.6|1093.1|0
1636956300000|2021-11-15 06:05:00|1095.11|1093.61|1095.08|1093.58|1095.12|1093.62|1095|1093.5|0
1636956600000|2021-11-15 06:10:00|1095.09|1093.59|1094.87|1093.37|1095.18|1093.68|1094.86|1093.36|0
1636956900000|2021-11-15 06:15:00|1094.86|1093.36|1094.97|1093.47|1094.98|1093.48|1094.86|1093.36|0
1636957200000|2021-11-15 06:20:00|1094.96|1093.46|1094.87|1093.37|1094.97|1093.47|1094.87|1093.37|0
1636957500000|2021-11-15 06:25:00|1094.88|1093.38|1094.79|1093.29|1094.89|1093.39|1094.78|1093.28|0
1636957800000|2021-11-15 06:30:00|1094.8|1093.3|1094.79|1093.29|1094.8|1093.3|1094.69|1093.19|0
1636958100000|2021-11-15 06:35:00|1094.8|1093.3|1094.53|1093.03|1094.8|1093.3|1094.53|1093.03|0
1636958400000|2021-11-15 06:40:00|1094.52|1093.02|1094.43|1092.93|1094.53|1093.03|1094.32|1092.82|0
1636958700000|2021-11-15 06:45:00|1094.44|1092.94|1094.33|1092.83|1094.53|1093.03|1094.33|1092.83|0
1636959000000|2021-11-15 06:50:00|1094.36|1092.86|1094.43|1092.93|1094.53|1093.03|1094.33|1092.83|0
1636959300000|2021-11-15 06:55:00|1094.44|1092.94|1094.45|1092.95|1094.53|1093.03|1094.22|1092.72|0
1636959600000|2021-11-15 07:00:00|1094.49|1092.99|1094.42|1092.92|1094.73|1093.23|1094.24|1092.74|0
1636959900000|2021-11-15 07:05:00|1094.43|1092.93|1094.23|1092.73|1094.52|1093.02|1094.12|1092.62|0
1636960200000|2021-11-15 07:10:00|1094.22|1092.72|1094.47|1092.97|1094.67|1093.17|1094.02|1092.52|0
1636960500000|2021-11-15 07:15:00|1094.48|1092.98|1094.7|1093.2|1094.81|1093.31|1094.42|1092.92|0
1636960800000|2021-11-15 07:20:00|1094.72|1093.22|1094.89|1093.39|1094.93|1093.43|1094.6|1093.1|0
1636961100000|2021-11-15 07:25:00|1094.91|1093.41|1094.69|1093.19|1094.99|1093.49|1094.48|1092.98|0
1636961400000|2021-11-15 07:30:00|1094.72|1093.22|1094.39|1092.89|1094.79|1093.29|1094.19|1092.69|0
1636961700000|2021-11-15 07:35:00|1094.42|1092.92|1094.68|1093.18|1094.68|1093.18|1094.28|1092.78|0
1636962000000|2021-11-15 07:40:00|1094.69|1093.19|1094.5|1093|1094.79|1093.29|1094.43|1092.93|0
1636962300000|2021-11-15 07:45:00|1094.49|1092.99|1094.7|1093.2|1094.81|1093.31|1094.49|1092.99|0
1636962600000|2021-11-15 07:50:00|1094.73|1093.23|1095.51|1094.01|1095.51|1094.01|1094.7|1093.2|0
1636962900000|2021-11-15 07:55:00|1095.48|1093.98|1094.75|1093.25|1095.48|1093.98|1094.64|1093.14|0
1636963200000|2021-11-15 08:00:00|1094.78|1093.28|1093.91|1092.41|1095.6|1094.1|1092.7|1091.2|0
1636963500000|2021-11-15 08:05:00|1093.94|1092.44|1093.06|1090.31|1094.11|1092.61|1092.56|1089.56|0
1636963800000|2021-11-15 08:10:00|1093.31|1090.56|1093.31|1090.81|1093.56|1090.81|1092.56|1090.06|0
1636964100000|2021-11-15 08:15:00|1093.06|1090.56|1093.31|1090.81|1093.56|1091.31|1092.81|1090.56|1
1636964400000|2021-11-15 08:20:00|1093.06|1090.56|1092.06|1090.06|1093.31|1090.81|1091.31|1090.06|1
1636964700000|2021-11-15 08:25:00|1091.81|1089.31|1090.81|1089.31|1091.81|1089.31|1090.81|1089.31|51
1636965000000|2021-11-15 08:30:00|1090.56|1088.56|1091.56|1089.81|1092.06|1089.81|1090.56|1088.56|1
1636965300000|2021-11-15 08:35:00|1091.31|1089.56|1091.06|1088.31|1091.31|1090.06|1089.56|1088.31|70
1636965600000|2021-11-15 08:40:00|1091.02|1088.27|1090.27|1088.27|1091.02|1088.27|1090.27|1088.27|0
1636965900000|2021-11-15 08:45:00|1090.52|1088.52|1091.02|1089.02|1091.52|1089.02|1090.52|1088.52|486
1636966200000|2021-11-15 08:50:00|1091.52|1088.77|1091.02|1089.27|1091.52|1089.77|1091.02|1088.77|0
1636966500000|2021-11-15 08:55:00||1088.77||1089.27||1089.27||1088.77|1
1636966800000|2021-11-15 09:00:00|1090.52|1089.02|1091.02|1089.27|1091.02|1089.27|1089.77|1088.77|1
1636967100000|2021-11-15 09:05:00|1090.02|1089.52|1091.02|1089.27|1091.52|1090.27|1090.02|1088.77|58
1636967400000|2021-11-15 09:10:00|1091.52|1089.52|1092.52|1090.77|1092.52|1090.77|1091.52|1089.52|4
1636967700000|2021-11-15 09:15:00|1092.02|1090.52|1093.02|1091.27|1093.02|1091.27|1092.02|1090.27|0
1636968000000|2021-11-15 09:20:00|1092.52|1091.02|1093.02|1091.52|1093.02|1091.52|1092.52|1091.02|0
1636968300000|2021-11-15 09:25:00|1092.02|1091.27|1093.02|1091.27|1093.02|1091.27|1092.02|1090.27|6
1636968600000|2021-11-15 09:30:00||1091.52||1091.27||1091.52||1090.77|0
1636968900000|2021-11-15 09:35:00|1093.52|1091.52|1093.02|1091.27|1093.52|1091.77|1093.02|1091.27|0
1636969200000|2021-11-15 09:40:00|1093.52|1091.02|1093.02|1091.27|1093.52|1091.77|1093.02|1091.02|0
1636969500000|2021-11-15 09:45:00||1091.52||1091.52||1091.77||1091.27|0
1636969800000|2021-11-15 09:50:00|1093.27|1091.77|1093.52|1091.77|1094.02|1092.27|1092.52|1091.52|30
1636970100000|2021-11-15 09:55:00|1093.02|1091.52|1093.02|1091.52|1093.02|1091.77|1093.02|1091.27|0
1636970400000|2021-11-15 10:00:00|1093.52|1091.27|1093.52|1091.52|1093.52|1092.02|1093.52|1091.27|0
1636970700000|2021-11-15 10:05:00|1093.02|1091.77|1092.02|1090.77|1093.02|1091.77|1092.02|1090.27|1
1636971000000|2021-11-15 10:10:00|1092.52|1090.52|1092.02|1090.52|1092.52|1090.77|1092.02|1090.27|0
1636971300000|2021-11-15 10:15:00|1091.52|1090.27|1092.02|1090.77|1092.52|1090.77|1091.52|1090.27|0
1636971600000|2021-11-15 10:20:00||1090.52||1090.27||1090.77||1090.27|0
1636971900000|2021-11-15 10:25:00|1091.52|1090.02|1091.02|1089.77|1091.52|1090.27|1091.02|1089.52|0
1636972200000|2021-11-15 10:30:00|1090.52|1089.52|1090.52|1088.77|1090.52|1089.77|1090.02|1088.77|0
1636972500000|2021-11-15 10:35:00|1090.02|1088.52|1091.02|1089.52|1091.02|1089.52|1090.02|1088.52|0
1636972800000|2021-11-15 10:40:00||1089.27||1089.27||1089.77||1089.27|0
1636973100000|2021-11-15 10:45:00||1089.52||1089.27||1089.52||1089.27|0
1636973400000|2021-11-15 10:50:00|1091.52|1089.77|1091.52|1090.02|1091.52|1090.02|1091.02|1089.52|0
1636973700000|2021-11-15 10:55:00|1091.02|1089.77|1091.02|1089.52|1091.02|1090.02|1091.02|1089.52|0
1636974000000|2021-11-15 11:00:00|1090.52|1089.27|1090.52|1088.77|1090.52|1089.52|1090.52|1088.77|0
1636974300000|2021-11-15 11:05:00|1090.02|1089.02|1090.02|1088.77|1090.52|1089.02|1090.02|1088.52|229
1636974600000|2021-11-15 11:10:00|1090.52|1089.02|1090.52|1089.02|1090.52|1089.02|1090.02|1088.52|0
1636974900000|2021-11-15 11:15:00|1090.02|1088.77|1090.52|1088.77|1090.52|1089.02|1090.02|1088.52|0
1636975200000|2021-11-15 11:20:00|1090.02|1088.52|1090.52|1089.27|1090.52|1089.27|1090.02|1088.52|0
1636975500000|2021-11-15 11:25:00|1090.02|1089.02|1090.02|1088.77|1090.02|1089.27|1090.02|1088.52|0
1636975800000|2021-11-15 11:30:00|1090.52|1088.52|1090.77|1089.27|1090.77|1090.02|1090.52|1088.52|10
1636976100000|2021-11-15 11:35:00||1089.52||1089.77||1089.77||1089.27|2622
1636976400000|2021-11-15 11:40:00||1089.52||1089.27||1089.77||1089.27|0
1636976700000|2021-11-15 11:45:00|1090.52|1089.02|1090.02|1088.77|1090.52|1089.02|1090.02|1088.52|0
1636977000000|2021-11-15 11:50:00||1088.52||1088.52||1088.52||1088.52|0
1636977300000|2021-11-15 11:55:00||1088.77||1088.77||1088.77||1088.77|0
1636977600000|2021-11-15 12:00:00|1090.52|1088.52|1090.52|1089.27|1090.52|1089.27|1090.02|1088.52|0
1636977900000|2021-11-15 12:05:00|1090.77|1089.52|1090.52|1089.27|1090.77|1089.52|1090.52|1089.02|0
1636978200000|2021-11-15 12:10:00||1089.02||1089.52||1089.52||1088.77|1
1636979100000|2021-11-15 12:25:00|1091.52|1089.77|1091.02|1089.77|1091.52|1090.02|1091.02|1089.02|47
1636979400000|2021-11-15 12:30:00|1090.52|1089.52|1090.02|1088.27|1091.02|1089.77|1090.02|1088.27|51
1636979700000|2021-11-15 12:35:00|1089.52|1088.02|1089.52|1088.27|1089.52|1088.77|1089.52|1087.77|2
1636980000000|2021-11-15 12:40:00|1089.83|1088.58|1089.83|1088.58|1089.83|1088.58|1089.33|1088.58|1
1636980300000|2021-11-15 12:45:00|1090.83|1088.83|1090.33|1088.83|1090.83|1088.83|1090.33|1088.83|0
1636980600000|2021-11-15 12:50:00|||||||||373
1636980900000|2021-11-15 12:55:00|1090.83|1089.08|1090.83|1089.58|1090.83|1089.58|1090.83|1089.08|0
1636981200000|2021-11-15 13:00:00||1089.33||1089.58||1089.58||1089.33|0
1636981500000|2021-11-15 13:05:00||1089.33||1089.83||1089.83||1089.33|0
1636981800000|2021-11-15 13:10:00|1091.33|1090.08|1091.33|1090.33|1091.33|1090.33|1090.83|1089.58|0
1636982100000|2021-11-15 13:15:00|1091.83|1090.58|1092.33|1091.08|1092.33|1091.08|1091.33|1090.58|6
1636982400000|2021-11-15 13:20:00|1092.58|1091.33|1093.33|1092.08|1093.33|1092.08|1092.33|1091.33|2
1636982700000|2021-11-15 13:25:00|1093.58|1092.33|1093.33|1091.83|1093.83|1092.58|1093.33|1091.58|0
1636983000000|2021-11-15 13:30:00|1093.58|1092.08|1094.33|1092.83|1094.33|1093.58|1093.58|1092.08|4
1636983300000|2021-11-15 13:35:00||1093.08||1092.83||1093.08||1092.58|0
1636983600000|2021-11-15 13:40:00|1093.83|1092.58|1094.33|1092.58|1094.33|1092.83|1093.83|1092.58|0
1636983900000|2021-11-15 13:45:00|1093.83|1092.83|1093.83|1092.33|1093.83|1092.83|1093.83|1092.33|0
1636984200000|2021-11-15 13:50:00||1092.58||1092.33||1092.58||1092.33|0
1636984500000|2021-11-15 13:55:00||1092.58||1092.33||1092.58||1092.33|0
1636984800000|2021-11-15 14:00:00|1093.33|1092.58|1093.33|1092.08|1093.33|1092.58|1093.33|1092.08|0
1636985100000|2021-11-15 14:05:00|1092.83|1091.58|1092.83|1091.58|1092.83|1091.58|1092.83|1091.33|0
1636985400000|2021-11-15 14:10:00|1092.33|1091.33|1092.58|1091.33|1092.58|1091.58|1092.33|1091.08|0
1636985700000|2021-11-15 14:15:00|1093.08|1091.83|1093.08|1092.08|1093.08|1092.08|1093.08|1091.83|1
1636986000000|2021-11-15 14:20:00||1091.83||1091.83||1092.33||1091.83|1
1636986300000|2021-11-15 14:25:00||1092.08||1091.58||1092.33||1091.58|0
1636986600000|2021-11-15 14:30:00|1092.83|1091.33|1092.83|1091.08|1092.83|1091.83|1092.83|1091.08|0
1636986900000|2021-11-15 14:35:00|1092.58|1090.58|1091.58|1090.33|1092.58|1090.58|1091.33|1090.33|83
1636987200000|2021-11-15 14:40:00||1090.58||1090.33||1090.58||1090.33|0
1636987500000|2021-11-15 14:45:00|1091.33|1090.58|1091.33|1090.33|1091.33|1090.58|1091.33|1090.33|0
1636987800000|2021-11-15 14:50:00|1090.83|1089.83|1090.83|1090.08|1090.83|1090.08|1090.83|1089.83|3
1636988100000|2021-11-15 14:55:00|1091.08|1090.33|1091.83|1089.83|1091.83|1090.83|1091.08|1089.58|58
1636988400000|2021-11-15 15:00:00|1091.33|1090.08|1090.83|1089.58|1091.33|1090.08|1090.83|1089.08|0
1636988700000|2021-11-15 15:05:00|1091.33|1089.83|1090.83|1089.08|1091.33|1090.08|1090.33|1089.08|50
1636989000000|2021-11-15 15:10:00|1090.33|1088.83|1090.33|1088.83|1090.33|1089.58|1090.33|1088.58|84
1636989300000|2021-11-15 15:15:00|1090.83|1089.08|1090.36|1088.86|1091.83|1090.33|1090.36|1088.86|48
1636989600000|2021-11-15 15:20:00|1090.38|1088.88|1090.7|1089.2|1090.94|1089.44|1090.26|1088.76|0
1636989900000|2021-11-15 15:25:00|1090.71|1089.21|1090.71|1089.21|1091.08|1089.58|1090.66|1089.16|6976
1636990200000|2021-11-15 15:30:00|1090.7|1089.2|1090.73|1089.23|1090.88|1089.38|1090.53|1089.03|0
1636990500000|2021-11-15 15:35:00|1090.71|1089.21|1090.84|1089.34|1090.93|1089.43|1090.63|1089.13|0
1636990800000|2021-11-15 15:40:00|1090.83|1089.33|1090.78|1089.28|1090.96|1089.46|1090.54|1089.04|0
1636991100000|2021-11-15 15:45:00|1090.76|1089.26|1091.22|1089.72|1091.23|1089.73|1090.74|1089.24|0
1636991400000|2021-11-15 15:50:00|1091.23|1089.73|1091.35|1089.85|1091.45|1089.95|1091.08|1089.58|0
1636991700000|2021-11-15 15:55:00|1091.33|1089.83|1090.98|1089.48|1091.33|1089.83|1090.98|1089.48|0
1636992000000|2021-11-15 16:00:00|1091.06|1089.56|1090.91|1089.41|1091.45|1089.95|1090.81|1089.31|0
1636992300000|2021-11-15 16:05:00|1090.9|1089.4|1091.3|1089.8|1091.32|1089.82|1090.88|1089.38|0
1636992600000|2021-11-15 16:10:00|1091.32|1089.82|1091.62|1090.12|1091.72|1090.22|1091.29|1089.79|0
1636992900000|2021-11-15 16:15:00|1091.6|1090.1|1091.45|1089.95|1091.7|1090.2|1091.3|1089.8|0
1636993200000|2021-11-15 16:20:00|1091.53|1090.03|1091.76|1090.26|1091.78|1090.28|1091.46|1089.96|0
1636993500000|2021-11-15 16:25:00|1091.78|1090.28|1091.33|1089.83|1091.78|1090.28|1090.93|1089.43|0
1636993800000|2021-11-15 16:30:00|1091.41|1089.91|1092.31|1090.81|1092.31|1090.81|1090.98|1089.48|0
1636994100000|2021-11-15 16:35:00|1092.33|1090.83|1091.86|1090.36|1092.52|1091.02|1091.86|1090.36|0
1636994400000|2021-11-15 16:40:00|1091.88|1090.38|1089.84|1088.34|1091.98|1090.48|1089.7|1088.2|0
1636994700000|2021-11-15 16:45:00|1089.82|1088.32|1090.31|1088.81|1090.62|1089.12|1089.42|1087.92|0
1636995000000|2021-11-15 16:50:00|1090.33|1088.83|1090.09|1088.59|1090.35|1088.85|1089.59|1088.09|0
1636995300000|2021-11-15 16:55:00|1090.11|1088.61|1090.62|1089.12|1090.64|1089.14|1090.09|1088.59|0
1636995600000|2021-11-15 17:00:00|1090.6|1089.1|1090.75|1089.25|1091.04|1089.54|1090.35|1088.85|0
1636995900000|2021-11-15 17:05:00|1090.74|1089.24|1091.1|1089.6|1091.12|1089.62|1090.65|1089.15|0
1636996200000|2021-11-15 17:10:00|1091.09|1089.59|1090.95|1089.45|1091.2|1089.7|1090.8|1089.3|0
1636996500000|2021-11-15 17:15:00|1090.87|1089.37|1090.56|1089.06|1090.97|1089.47|1090.49|1088.99|0
1636996800000|2021-11-15 17:20:00|1090.6|1089.1|1090.72|1089.22|1090.74|1089.24|1089.92|1088.42|0
1636997100000|2021-11-15 17:25:00|1090.71|1089.21|1090.64|1089.14|1090.83|1089.33|1090.37|1088.87|0
1636997400000|2021-11-15 17:30:00|1090.66|1089.16|1090.96|1089.46|1091.1|1089.6|1090.64|1089.14|0
1636997700000|2021-11-15 17:35:00|1090.95|1089.45|1091.21|1089.71|1091.27|1089.77|1090.93|1089.43|0
1636998000000|2021-11-15 17:40:00|1091.25|1089.75|1091.46|1089.96|1091.69|1090.19|1090.96|1089.46|0
1636998300000|2021-11-15 17:45:00|1091.48|1089.98|1091.24|1089.74|1091.54|1090.04|1091.19|1089.69|0
1636998600000|2021-11-15 17:50:00|1091.22|1089.72|1091.38|1089.88|1091.51|1090.01|1091.12|1089.62|0
1636998900000|2021-11-15 17:55:00|1091.36|1089.86|1091.33|1089.83|1091.51|1090.01|1091.26|1089.76|0
1636999200000|2021-11-15 18:00:00|1091.31|1089.81|1091.65|1090.15|1091.67|1090.17|1091.04|1089.54|0
1636999500000|2021-11-15 18:05:00|1091.63|1090.13|1091.53|1090.03|1091.63|1090.13|1091.36|1089.86|0
1636999800000|2021-11-15 18:10:00|1091.55|1090.05|1091.3|1089.8|1091.55|1090.05|1091.28|1089.78|0
1637000100000|2021-11-15 18:15:00|1091.31|1089.81|1091.31|1089.81|1091.64|1090.14|1091.2|1089.7|0
1637000400000|2021-11-15 18:20:00|1091.33|1089.83|1091.3|1089.8|1091.51|1090.01|1091.1|1089.6|0
1637000700000|2021-11-15 18:25:00|1091.38|1089.88|1091.18|1089.68|1091.4|1089.9|1091.09|1089.59|0
1637001000000|2021-11-15 18:30:00|1091.2|1089.7|1091.04|1089.54|1091.31|1089.81|1091.03|1089.53|0
1637001300000|2021-11-15 18:35:00|1091.03|1089.53|1091.21|1089.71|1091.24|1089.74|1090.99|1089.49|0
1637001600000|2021-11-15 18:40:00|1091.19|1089.69|1091.09|1089.59|1091.19|1089.69|1090.9|1089.4|0
1637001900000|2021-11-15 18:45:00|1091.07|1089.57|1091.36|1089.86|1091.46|1089.96|1091.07|1089.57|0
1637002200000|2021-11-15 18:50:00|1091.34|1089.84|1091.21|1089.71|1091.46|1089.96|1091.2|1089.7|0
1637002500000|2021-11-15 18:55:00|1091.19|1089.69|1091.14|1089.64|1091.34|1089.84|1091.06|1089.56|0
1637002800000|2021-11-15 19:00:00|1091.16|1089.66|1090.99|1089.49|1091.17|1089.67|1090.85|1089.35|0
1637003100000|2021-11-15 19:05:00|1090.97|1089.47|1090.99|1089.49|1091|1089.5|1090.7|1089.2|0
1637003400000|2021-11-15 19:10:00|1090.97|1089.47|1090.78|1089.28|1091.07|1089.57|1090.77|1089.27|0
1637003700000|2021-11-15 19:15:00|1090.8|1089.3|1090.58|1089.08|1090.8|1089.3|1090.48|1088.98|0
1637004000000|2021-11-15 19:20:00|1090.56|1089.06|1090.73|1089.23|1090.83|1089.33|1090.41|1088.91|0
1637004300000|2021-11-15 19:25:00|1090.71|1089.21|1090.71|1089.21|1090.75|1089.25|1090.47|1088.97|0
1637004600000|2021-11-15 19:30:00|1090.7|1089.2|1090.78|1089.28|1090.8|1089.3|1090.55|1089.05|0
1637004900000|2021-11-15 19:35:00|1090.8|1089.3|1090.92|1089.42|1090.94|1089.44|1090.78|1089.28|0
1637005200000|2021-11-15 19:40:00|1090.94|1089.44|1091.4|1089.9|1091.53|1090.03|1090.94|1089.44|0
1637005500000|2021-11-15 19:45:00|1091.38|1089.88|1091.48|1089.98|1091.67|1090.17|1091.31|1089.81|0
1637005800000|2021-11-15 19:50:00|1091.5|1090|1091.19|1089.69|1091.62|1090.12|1091.17|1089.67|0
1637006100000|2021-11-15 19:55:00|1091.27|1089.77|1091.55|1090.05|1091.7|1090.2|1091.17|1089.67|0
1637006400000|2021-11-15 20:00:00|1091.53|1090.03|1091.49|1089.99|1091.78|1090.28|1091.41|1089.91|0
1637006700000|2021-11-15 20:05:00|1091.48|1089.98|1091.42|1089.92|1091.59|1090.09|1091.32|1089.82|0
1637007000000|2021-11-15 20:10:00|1091.44|1089.94|1091.48|1089.98|1091.61|1090.11|1091.29|1089.79|0
1637007300000|2021-11-15 20:15:00|1091.46|1089.96|1091.58|1090.08|1091.76|1090.26|1091.42|1089.92|0
1637007600000|2021-11-15 20:20:00|1091.59|1090.09|1091.64|1090.14|1091.78|1090.28|1091.59|1090.09|0
1637007900000|2021-11-15 20:25:00|1091.65|1090.15|1091.9|1090.4|1091.93|1090.43|1091.61|1090.11|0
1637008200000|2021-11-15 20:30:00|1091.88|1090.38|1091.52|1090.02|1091.9|1090.4|1091.41|1089.91|0
1637008500000|2021-11-15 20:35:00|1091.51|1090.01|1091.29|1089.79|1091.66|1090.16|1091.25|1089.75|0
1637008800000|2021-11-15 20:40:00|1091.27|1089.77|1091.37|1089.87|1091.51|1090.01|1091.1|1089.6|0
1637009100000|2021-11-15 20:45:00|1091.34|1089.84|1090.98|1089.48|1091.44|1089.94|1090.89|1089.39|0
1637009400000|2021-11-15 20:50:00|1090.93|1089.43|1090.8|1089.3|1091|1089.5|1090.63|1089.13|0
1637009700000|2021-11-15 20:55:00|1090.76|1089.26|1091.36|1089.86|1091.88|1090.38|1090.64|1089.14|0
1637010000000|2021-11-15 21:00:00|1091.4|1089.9|1091.46|1089.96|1091.85|1090.35|1091.34|1089.84|0
1637010300000|2021-11-15 21:05:00|1091.45|1089.95|1091.52|1090.02|1091.6|1090.1|1091.17|1089.67|0
1637010600000|2021-11-15 21:10:00|1091.53|1090.03|1091.85|1090.35|1091.89|1090.39|1091.37|1089.87|0
1637010900000|2021-11-15 21:15:00|1091.84|1090.34|1091.75|1090.25|1091.85|1090.35|1091.66|1090.16|0
1637011200000|2021-11-15 21:20:00|1091.8|1090.3|1091.66|1090.16|1091.85|1090.35|1091.6|1090.1|0
1637011500000|2021-11-15 21:25:00|1091.67|1090.17|1091.66|1090.16|1091.7|1090.2|1091.6|1090.1|0
1637011800000|2021-11-15 21:30:00|1091.65|1090.15|1091.75|1090.25|1091.77|1090.27|1091.6|1090.1|0
1637012100000|2021-11-15 21:35:00|1091.74|1090.24|1091.66|1090.16|1091.74|1090.24|1091.6|1090.1|0
1637012400000|2021-11-15 21:40:00|1091.62|1090.12|1091.66|1090.16|1091.7|1090.2|1091.6|1090.1|0
1637012700000|2021-11-15 21:45:00|1091.67|1090.17|1091.52|1090.02|1091.7|1090.2|1091.46|1089.96|0
1637013000000|2021-11-15 21:50:00|1091.54|1090.04|1091.66|1090.16|1091.66|1090.16|1091.54|1090.04|0
1637013300000|2021-11-15 21:55:00|1091.67|1090.17|1091.74|1090.24|1091.77|1090.27|1091.66|1090.16|0
1637013600000|2021-11-15 22:00:00|1091.72|1090.22|1091.71|1090.21|1091.77|1090.27|1091.71|1090.21|0
1637013900000|2021-11-15 22:05:00|1091.69|1090.19|1091.71|1090.21|1091.71|1090.21|1091.69|1090.19|0
1637014800000|2021-11-15 22:20:00|1091.67|1090.17|1091.67|1090.17|1091.67|1090.17|1091.66|1090.16|0
1637015100000|2021-11-15 22:25:00|1091.66|1090.16|1091.66|1090.16|1091.67|1090.17|1091.64|1090.14|0
1637015400000|2021-11-15 22:30:00|1091.67|1090.17|1091.69|1090.19|1091.69|1090.19|1091.67|1090.17|0
1637015700000|2021-11-15 22:35:00|1091.66|1090.16|1091.67|1090.17|1091.67|1090.17|1091.66|1090.16|0
1637016000000|2021-11-15 22:40:00|1091.69|1090.19|1091.66|1090.16|1091.69|1090.19|1091.66|1090.16|0
1637016300000|2021-11-15 22:45:00|1091.61|1090.11|1091.59|1090.09|1091.61|1090.11|1091.56|1090.06|0
1637016600000|2021-11-15 22:50:00|1091.57|1090.07|1091.57|1090.07|1091.59|1090.09|1091.56|1090.06|0
1637016900000|2021-11-15 22:55:00|1091.59|1090.09|1091.59|1090.09|1091.64|1090.14|1091.57|1090.07|0
1637017200000|2021-11-15 23:00:00|1091.58|1090.08|1091.66|1090.16|1091.77|1090.27|1091.56|1090.06|0
1637017500000|2021-11-15 23:05:00|1091.62|1090.12|1091.7|1090.2|1091.75|1090.25|1091.6|1090.1|0
1637017800000|2021-11-15 23:10:00|1091.71|1090.21|1091.42|1089.92|1091.75|1090.25|1091.42|1089.92|0
1637018100000|2021-11-15 23:15:00|1091.41|1089.91|1091.34|1089.84|1091.42|1089.92|1091.27|1089.77|0
1637018400000|2021-11-15 23:20:00|1091.37|1089.87|1091.42|1089.92|1091.42|1089.92|1091.34|1089.84|0
1637018700000|2021-11-15 23:25:00|1091.41|1089.91|1091.46|1089.96|1091.46|1089.96|1091.27|1089.77|0
1637019000000|2021-11-15 23:30:00|1091.45|1089.95|1091.42|1089.92|1091.46|1089.96|1091.31|1089.81|0
1637019300000|2021-11-15 23:35:00|1091.44|1089.94|1091.42|1089.92|1091.56|1090.06|1091.37|1089.87|0
1637019600000|2021-11-15 23:40:00|1091.46|1089.96|1091.52|1090.02|1091.56|1090.06|1091.37|1089.87|0
1637019900000|2021-11-15 23:45:00|1091.53|1090.03|1091.37|1089.87|1091.56|1090.06|1091.31|1089.81|0
1637020200000|2021-11-15 23:50:00|1091.38|1089.88|1091.46|1089.96|1091.46|1089.96|1091.31|1089.81|0
1637020500000|2021-11-15 23:55:00|1091.47|1089.97|1091.46|1089.96|1091.52|1090.02|1091.46|1089.96|0
1637020800000|2021-11-16 00:00:00|1091.47|1089.97|1091.85|1090.35|1091.95|1090.45|1091.42|1089.92|0
1637021100000|2021-11-16 00:05:00|1091.84|1090.34|1091.6|1090.1|1091.84|1090.34|1091.56|1090.06|0
1637021400000|2021-11-16 00:10:00|1091.58|1090.08|1091.56|1090.06|1091.6|1090.1|1091.52|1090.02|0
1637021700000|2021-11-16 00:15:00|1091.55|1090.05|1091.02|1089.52|1091.55|1090.05|1090.82|1089.32|0
1637022000000|2021-11-16 00:20:00|1090.99|1089.49|1090.8|1089.3|1091.24|1089.74|1090.8|1089.3|0
1637022300000|2021-11-16 00:25:00|1090.81|1089.31|1090.6|1089.1|1090.9|1089.4|1090.59|1089.09|0
1637022600000|2021-11-16 00:30:00|1090.59|1089.09|1090.6|1089.1|1090.64|1089.14|1090.39|1088.89|0
1637022900000|2021-11-16 00:35:00|1090.63|1089.13|1090.72|1089.22|1090.81|1089.31|1090.63|1089.13|0
1637023200000|2021-11-16 00:40:00|1090.73|1089.23|1090.8|1089.3|1090.9|1089.4|1090.6|1089.1|0
1637023500000|2021-11-16 00:45:00|1090.81|1089.31|1090.86|1089.36|1090.92|1089.42|1090.7|1089.2|0
1637023800000|2021-11-16 00:50:00|1090.88|1089.38|1091.04|1089.54|1091.04|1089.54|1090.88|1089.38|0
1637024100000|2021-11-16 00:55:00|1091.05|1089.55|1091.16|1089.66|1091.27|1089.77|1091.05|1089.55|0
1637024400000|2021-11-16 01:00:00|1091.17|1089.67|1091.06|1089.56|1091.35|1089.85|1091.05|1089.55|0
1637024700000|2021-11-16 01:05:00|1091.05|1089.55|1091.55|1090.05|1091.65|1090.15|1091.05|1089.55|0
1637025000000|2021-11-16 01:10:00|1091.56|1090.06|1091.68|1090.18|1091.68|1090.18|1091.46|1089.96|0
1637025300000|2021-11-16 01:15:00|1091.64|1090.14|1091.92|1090.42|1091.92|1090.42|1091.42|1089.92|0
1637025600000|2021-11-16 01:20:00|1091.91|1090.41|1092.15|1090.65|1092.39|1090.89|1091.82|1090.32|0
1637025900000|2021-11-16 01:25:00|1092.14|1090.64|1092.09|1090.59|1092.2|1090.7|1091.98|1090.48|0
1637026200000|2021-11-16 01:30:00|1092.08|1090.58|1092.07|1090.57|1092.19|1090.69|1091.88|1090.38|0
1637026500000|2021-11-16 01:35:00|1092.09|1090.59|1092.47|1090.97|1092.47|1090.97|1092.07|1090.57|0
1637026800000|2021-11-16 01:40:00|1092.46|1090.96|1092.32|1090.82|1092.47|1090.97|1092.31|1090.81|0
1637027100000|2021-11-16 01:45:00|1092.34|1090.84|1092.58|1091.08|1092.68|1091.18|1092.27|1090.77|0
1637027400000|2021-11-16 01:50:00|1092.59|1091.09|1092.58|1091.08|1092.79|1091.29|1092.47|1090.97|0
1637027700000|2021-11-16 01:55:00|1092.57|1091.07|1093.19|1091.69|1093.29|1091.79|1092.57|1091.07|0
1637028000000|2021-11-16 02:00:00|1093.18|1091.68|1092.98|1091.48|1093.28|1091.78|1092.98|1091.48|0
1637028300000|2021-11-16 02:05:00|1093.02|1091.52|1092.78|1091.28|1093.09|1091.59|1092.78|1091.28|0
1637028600000|2021-11-16 02:10:00|1092.76|1091.26|1092.7|1091.2|1092.78|1091.28|1092.58|1091.08|0
1637028900000|2021-11-16 02:15:00|1092.69|1091.19|1092.32|1090.82|1092.69|1091.19|1092.28|1090.78|0
1637029200000|2021-11-16 02:20:00|1092.34|1090.84|1092.3|1090.8|1092.39|1090.89|1092.27|1090.77|0
1637029500000|2021-11-16 02:25:00|1092.33|1090.83|1092.29|1090.79|1092.39|1090.89|1092.28|1090.78|0
1637029800000|2021-11-16 02:30:00|1092.3|1090.8|1092.3|1090.8|1092.41|1090.91|1092.2|1090.7|0
1637030100000|2021-11-16 02:35:00|1092.29|1090.79|1092.2|1090.7|1092.31|1090.81|1092.09|1090.59|0
1637030400000|2021-11-16 02:40:00|1092.19|1090.69|1092.27|1090.77|1092.47|1090.97|1092.08|1090.58|0
1637030700000|2021-11-16 02:45:00|1092.3|1090.8|1092.11|1090.61|1092.37|1090.87|1092.07|1090.57|0
1637031000000|2021-11-16 02:50:00|1092.13|1090.63|1092.11|1090.61|1092.17|1090.67|1092.07|1090.57|0
1637031300000|2021-11-16 02:55:00|1092.09|1090.59|1092.08|1090.58|1092.17|1090.67|1092.07|1090.57|0
1637031600000|2021-11-16 03:00:00|1092.09|1090.59|1092.23|1090.73|1092.29|1090.79|1092.08|1090.58|0
1637031900000|2021-11-16 03:05:00|1092.25|1090.75|1092.23|1090.73|1092.3|1090.8|1092.19|1090.69|0
1637032200000|2021-11-16 03:10:00|1092.25|1090.75|1092.43|1090.93|1092.43|1090.93|1092.19|1090.69|0
1637032500000|2021-11-16 03:15:00|1092.42|1090.92|1092.49|1090.99|1092.58|1091.08|1092.38|1090.88|0
1637032800000|2021-11-16 03:20:00|1092.48|1090.98|1092.38|1090.88|1092.48|1090.98|1092.38|1090.88|0
1637033100000|2021-11-16 03:25:00|1092.39|1090.89|1092.52|1091.02|1092.57|1091.07|1092.37|1090.87|0
1637033400000|2021-11-16 03:30:00|1092.54|1091.04|1092.57|1091.07|1092.67|1091.17|1092.47|1090.97|0
1637033700000|2021-11-16 03:35:00|1092.56|1091.06|1092.41|1090.91|1092.57|1091.07|1092.37|1090.87|0
1637034000000|2021-11-16 03:40:00|1092.42|1090.92|1092.36|1090.86|1092.46|1090.96|1092.36|1090.86|0
1637034300000|2021-11-16 03:45:00|1092.35|1090.85|1092.25|1090.75|1092.4|1090.9|1092.25|1090.75|0
1637034600000|2021-11-16 03:50:00|1092.26|1090.76|1092.36|1090.86|1092.46|1090.96|1092.26|1090.76|0
1637034900000|2021-11-16 03:55:00|1092.35|1090.85|1092.36|1090.86|1092.37|1090.87|1092.26|1090.76|0
1637035200000|2021-11-16 04:00:00|1092.35|1090.85|1091.96|1090.46|1092.35|1090.85|1091.96|1090.46|0
1637035500000|2021-11-16 04:05:00|1091.95|1090.45|1091.96|1090.46|1091.96|1090.46|1091.8|1090.3|0
1637035800000|2021-11-16 04:10:00|1091.94|1090.44|1092|1090.5|1092.1|1090.6|1091.9|1090.4|0
1637036100000|2021-11-16 04:15:00|1091.98|1090.48|1091.94|1090.44|1092.05|1090.55|1091.94|1090.44|0
1637036400000|2021-11-16 04:20:00|1091.91|1090.41|1091.4|1089.9|1091.91|1090.41|1091.19|1089.69|0
1637036700000|2021-11-16 04:25:00|1091.42|1089.92|1091.29|1089.79|1091.5|1090|1091.19|1089.69|0
1637037000000|2021-11-16 04:30:00|1091.27|1089.77|1091.4|1089.9|1091.4|1089.9|1091.13|1089.63|0
1637037300000|2021-11-16 04:35:00|1091.39|1089.89|1091.55|1090.05|1091.55|1090.05|1091.39|1089.89|0
1637037600000|2021-11-16 04:40:00|1091.53|1090.03|1091.59|1090.09|1091.68|1090.18|1091.5|1090|0
1637037900000|2021-11-16 04:45:00|1091.58|1090.08|1091.58|1090.08|1091.68|1090.18|1091.52|1090.02|0
1637038200000|2021-11-16 04:50:00|1091.61|1090.11|1091.68|1090.18|1091.77|1090.27|1091.58|1090.08|0
1637038500000|2021-11-16 04:55:00|1091.67|1090.17|1091.66|1090.16|1091.67|1090.17|1091.46|1089.96|0
1637038800000|2021-11-16 05:00:00|1091.67|1090.17|1092.07|1090.57|1092.08|1090.58|1091.67|1090.17|0
1637039100000|2021-11-16 05:05:00|1092.04|1090.54|1092.07|1090.57|1092.07|1090.57|1091.87|1090.37|0
1637039400000|2021-11-16 05:10:00|1092.05|1090.55|1091.96|1090.46|1092.07|1090.57|1091.86|1090.36|0
1637039700000|2021-11-16 05:15:00|1091.98|1090.48|1091.83|1090.33|1092.05|1090.55|1091.78|1090.28|0
1637040000000|2021-11-16 05:20:00|1091.8|1090.3|1091.42|1089.92|1091.84|1090.34|1091.3|1089.8|0
1637040300000|2021-11-16 05:25:00|1091.41|1089.91|1091.22|1089.72|1091.52|1090.02|1091.06|1089.56|0
1637040600000|2021-11-16 05:30:00|1091.21|1089.71|1091.53|1090.03|1091.54|1090.04|1091.16|1089.66|0
1637040900000|2021-11-16 05:35:00|1091.52|1090.02|1091.65|1090.15|1091.69|1090.19|1091.42|1089.92|0
1637041200000|2021-11-16 05:40:00|1091.66|1090.16|1091.63|1090.13|1091.74|1090.24|1091.63|1090.13|0
1637041500000|2021-11-16 05:45:00|1091.64|1090.14|1091.52|1090.02|1091.78|1090.28|1091.52|1090.02|0
1637041800000|2021-11-16 05:50:00|1091.53|1090.03|1091.42|1089.92|1091.63|1090.13|1091.42|1089.92|0
1637042100000|2021-11-16 05:55:00|1091.4|1089.9|1091.42|1089.92|1091.43|1089.93|1091.26|1089.76|0
1637042400000|2021-11-16 06:00:00|1091.43|1089.93|1091.43|1089.93|1091.63|1090.13|1091.32|1089.82|0
1637042700000|2021-11-16 06:05:00|1091.42|1089.92|1091.48|1089.98|1091.53|1090.03|1091.33|1089.83|0
1637043000000|2021-11-16 06:10:00|1091.46|1089.96|1091.45|1089.95|1091.54|1090.04|1091.34|1089.84|0
1637043300000|2021-11-16 06:15:00|1091.48|1089.98|1091.28|1089.78|1091.65|1090.15|1091.24|1089.74|0
1637043600000|2021-11-16 06:20:00|1091.29|1089.79|1091.38|1089.88|1091.44|1089.94|1091.24|1089.74|0
1637043900000|2021-11-16 06:25:00|1091.36|1089.86|1091.1|1089.6|1091.43|1089.93|1091.1|1089.6|0
1637044200000|2021-11-16 06:30:00|1091.09|1089.59|1091.32|1089.82|1091.32|1089.82|1091.05|1089.55|0
1637044500000|2021-11-16 06:35:00|1091.34|1089.84|1091.45|1089.95|1091.61|1090.11|1091.34|1089.84|0
1637044800000|2021-11-16 06:40:00|1091.44|1089.94|1091.4|1089.9|1091.51|1090.01|1091.34|1089.84|0
1637045100000|2021-11-16 06:45:00|1091.37|1089.87|1091.6|1090.1|1091.65|1090.15|1091.31|1089.81|0
1637045400000|2021-11-16 06:50:00|1091.61|1090.11|1092|1090.5|1092.04|1090.54|1091.6|1090.1|0
1637045700000|2021-11-16 06:55:00|1091.98|1090.48|1092.1|1090.6|1092.1|1090.6|1091.94|1090.44|0
1637046000000|2021-11-16 07:00:00|1092.04|1090.54|1092.59|1091.09|1092.79|1091.29|1091.82|1090.32|0
1637046300000|2021-11-16 07:05:00|1092.56|1091.06|1093.04|1091.54|1093.04|1091.54|1092.4|1090.9|0
1637046600000|2021-11-16 07:10:00|1093.05|1091.55|1092.91|1091.41|1093.23|1091.73|1092.81|1091.31|0
1637046900000|2021-11-16 07:15:00|1092.92|1091.42|1094.36|1092.86|1094.49|1092.99|1092.81|1091.31|0
1637047200000|2021-11-16 07:20:00|1094.35|1092.85|1095.03|1093.53|1095.03|1093.53|1094.25|1092.75|0
1637047500000|2021-11-16 07:25:00|1095|1093.5|1094.87|1093.37|1095.13|1093.63|1094.72|1093.22|0
1637047800000|2021-11-16 07:30:00|1094.47|1092.97|1094.19|1092.69|1094.47|1092.97|1093.99|1092.49|0
1637048100000|2021-11-16 07:35:00|1094.23|1092.73|1094.34|1092.84|1094.49|1092.99|1094.09|1092.59|0
1637048400000|2021-11-16 07:40:00|1094.36|1092.86|1094.2|1092.7|1094.4|1092.9|1094.01|1092.51|0
1637048700000|2021-11-16 07:45:00|1094.19|1092.69|1094.21|1092.71|1094.32|1092.82|1094.11|1092.61|0
1637049000000|2021-11-16 07:50:00|1094.22|1092.72|1094.21|1092.71|1094.31|1092.81|1094.11|1092.61|0
1637049300000|2021-11-16 07:55:00|1094.2|1092.7|1094.59|1093.09|1094.69|1093.19|1093.9|1092.4|0
1637049600000|2021-11-16 08:00:00|1094.61|1093.11|1098.08|1095.33|1098.58|1095.83|1094.4|1092.9|39
1637049900000|2021-11-16 08:05:00|1098.33|1095.08|1095.33|1093.33|1098.33|1095.58|1095.33|1093.08|564
1637050200000|2021-11-16 08:10:00|1095.58|1093.58|1095.08|1092.83|1095.83|1093.83|1095.08|1092.83|1
1637050500000|2021-11-16 08:15:00|1094.83|1093.08|1094.83|1093.08|1094.83|1093.08|1094.58|1092.83|0
1637050800000|2021-11-16 08:20:00|1094.58|1092.83|1094.08|1092.08|1094.58|1092.83|1094.08|1092.08|300
1637051100000|2021-11-16 08:25:00|1093.83|1092.33|1094.08|1092.58|1094.08|1092.58|1093.83|1092.33|0
1637051400000|2021-11-16 08:30:00|1094.33||1094.33||1094.33||1094.33||0
1637051700000|2021-11-16 08:35:00|1094.08|1092.33|1093.58|1092.08|1094.08|1092.33|1093.58|1091.33|0
1637052000000|2021-11-16 08:40:00|1093.31|1091.81|1093.31|1092.06|1093.31|1092.06|1093.31|1091.81|100
1637052300000|2021-11-16 08:45:00||1091.81||1091.56||1092.06||1091.56|0
1637052600000|2021-11-16 08:50:00|1093.06|1090.81|1092.81|1091.06|1093.06|1091.06|1092.81|1090.81|286
1637052900000|2021-11-16 08:55:00|1092.56|1090.81|1093.06|1091.56|1093.06|1092.06|1092.56|1090.81|8
1637053200000|2021-11-16 09:00:00|1093.31|1091.81|1093.81|1092.06|1093.81|1092.06|1093.31|1091.81|0
1637053500000|2021-11-16 09:05:00|1093.56|1092.31|1094.81|1093.06|1094.81|1093.06|1093.56|1092.31|0
1637053800000|2021-11-16 09:10:00|1095.06|1093.31|1095.06|1093.31|1095.06|1093.31|1095.06|1093.31|0
1637054100000|2021-11-16 09:15:00|1094.81|1093.56|1095.06|1093.56|1095.06|1093.56|1094.81|1093.56|0
1637054400000|2021-11-16 09:20:00|1095.81||1095.31||1095.81||1095.31||1
1637055000000|2021-11-16 09:30:00|1095.06|1093.31|1095.31|1093.56|1095.31|1093.56|1094.81|1093.31|0
1637055300000|2021-11-16 09:35:00|1095.81|1093.81|1097.56|1095.56|1097.81|1095.56|1095.81|1093.81|5
1637055600000|2021-11-16 09:40:00|1097.81|1095.81|1098.56|1097.06|1098.81|1097.06|1097.81|1095.81|1
1637055900000|2021-11-16 09:45:00|1098.81|1097.31|1100.06|1098.56|1100.06|1098.56|1098.81|1097.31|0
1637056200000|2021-11-16 09:50:00|1100.31|1099.06|1100.56|1099.06|1100.56|1099.06|1100.31|1098.56|29
1637056500000|2021-11-16 09:55:00|1100.81|1099.31|1101.06|1099.56|1101.56|1099.56|1100.81|1099.31|31
1637056800000|2021-11-16 10:00:00|1101.31|1099.81|1101.81|1100.06|1101.81|1100.56|1101.06|1099.81|27
1637057100000|2021-11-16 10:05:00|1101.56|1100.31|1102.56|1101.06|1102.56|1101.06|1101.56|1100.31|2
1637057400000|2021-11-16 10:10:00|1103.06|1101.31|1102.31|1100.56|1103.81|1101.81|1101.31|1100.56|23
1637057700000|2021-11-16 10:15:00|1102.06|1100.31|1102.06|1100.56|1102.56|1101.06|1102.06|1100.31|19
1637058000000|2021-11-16 10:20:00|1102.31|1102.06|1103.56|1101.56|1104.06|1102.06|1102.31|1101.06|5
1637058300000|2021-11-16 10:25:00|1103.31|1101.81|1104.06|1102.31|1104.06|1102.31|1103.31|1101.81|0
1637058600000|2021-11-16 10:30:00|1104.56|1102.56|1102.81|1101.06|1104.56|1102.56|1102.81|1101.06|16
1637058900000|2021-11-16 10:35:00|1102.56|1101.31|1102.06|1100.56|1102.56|1101.31|1102.06|1100.31|21
1637059200000|2021-11-16 10:40:00|1102.31|1100.31|1102.56|1100.81|1102.56|1101.06|1102.31|1099.81|1
1637059500000|2021-11-16 10:45:00|1102.31|1101.06|1101.56|1099.81|1102.31|1101.06|1101.56|1099.81|3
1637059800000|2021-11-16 10:50:00|1101.81|1099.56|1101.56|1099.81|1102.06|1100.31|1101.56|1099.56|0
1637060100000|2021-11-16 10:55:00|1101.81|1100.06|1101.81|1100.06|1101.81|1100.06|1101.81|1100.06|1
1637060400000|2021-11-16 11:00:00|1101.56|1099.81|1100.31|1098.31|1101.56|1099.81|1099.06|1098.31|13
1637060700000|2021-11-16 11:05:00|1100.06|1098.06|1100.06|1098.06|1100.31|1098.31|1098.81|1097.56|17
1637061000000|2021-11-16 11:10:00|1099.81|1097.81|1100.06|1098.06|1100.06|1098.56|1099.81|1097.81|2
1637061300000|2021-11-16 11:15:00|1099.81|1098.31|1099.31|1097.56|1099.81|1098.56|1099.31|1097.31|0
1637061600000|2021-11-16 11:20:00|1099.56|1097.81|1099.56|1098.06|1099.56|1098.06|1099.56|1097.81|0
1637061900000|2021-11-16 11:25:00|1099.81|1097.81|1099.81|1098.06|1099.81|1098.31|1099.81|1097.56|0
1637062200000|2021-11-16 11:30:00|1100.56|1098.31|1100.56|1099.06|1100.56|1099.06|1100.31|1098.31|0
1637062500000|2021-11-16 11:35:00|1101.06|1099.31|1100.56|1098.56|1101.56|1099.56|1100.06|1098.56|4
1637062800000|2021-11-16 11:40:00|1101.06|1098.81|1101.06|1099.06|1101.06|1099.06|1101.06|1098.81|1055
1637063100000|2021-11-16 11:45:00|1101.56|1099.31|1102.06|1100.06|1102.06|1100.06|1101.56|1099.31|0
1637063400000|2021-11-16 11:50:00|1102.56|1100.31|1103.06|1101.31|1103.06|1101.31|1102.56|1100.31|3
1637063700000|2021-11-16 11:55:00|1102.56|1101.06|1102.56|1101.06|1102.56|1101.56|1102.56|1100.56|1
1637064000000|2021-11-16 12:00:00|1102.81|1100.81|1102.81|1101.06|1102.81|1101.31|1102.81|1100.81|625
1637064300000|2021-11-16 12:05:00|1103.06|1101.31|1103.06|1101.56|1103.06|1101.56|1103.06|1101.06|0
1637064600000|2021-11-16 12:10:00|1102.81|1101.31|1102.31|1100.56|1102.81|1101.56|1102.06|1100.31|13
1637064900000|2021-11-16 12:15:00|1102.06|1100.81|1102.06|1100.31|1102.06|1101.06|1102.06|1099.81|227
1637065200000|2021-11-16 12:20:00|1101.81|1100.56|1101.81|1100.31|1101.81|1100.56|1101.56|1099.56|5
1637065500000|2021-11-16 12:25:00|1101.56|1100.06|1101.56|1099.81|1101.56|1100.31|1101.56|1099.31|0
1637065800000|2021-11-16 12:30:00||1099.56||1100.06||1100.06||1099.56|0
1637066100000|2021-11-16 12:35:00|1101.81|1099.81|1102.31|1100.56|1102.31|1100.81|1101.81|1099.81|0
1637066400000|2021-11-16 12:40:00|1102.37|1100.62|1102.37|1100.62|1102.37|1100.62|1102.37|1100.37|2
1637066700000|2021-11-16 12:45:00|1102.12|1100.37|1102.12|1100.12|1102.12|1100.62|1102.12|1100.12|0
1637067000000|2021-11-16 12:50:00||1100.37||1100.62||1100.62||1100.12|2
1637067300000|2021-11-16 12:55:00|1101.87|1100.37|1101.37|1099.37|1101.87|1100.62|1101.37|1099.37|0
1637067600000|2021-11-16 13:00:00|1101.12|1099.62|1101.12|1099.62|1101.12|1099.62|1101.12|1099.12|1
1637067900000|2021-11-16 13:05:00|1100.87|1099.37|1100.12|1099.12|1101.62|1099.62|1100.12|1099.12|17
1637068200000|2021-11-16 13:10:00|1099.87|1098.62|1100.62|1098.12|1101.12|1098.62|1099.37|1098.12|34
1637068500000|2021-11-16 13:15:00|1099.62|1098.37|1100.62|1099.12|1100.87|1099.12|1098.87|1098.37|34
1637068800000|2021-11-16 13:20:00|1100.12|1098.87|1100.62|1098.62|1100.62|1099.12|1099.37|1098.37|33
1637069100000|2021-11-16 13:25:00|1099.87|1098.87|1100.62|1099.12|1101.12|1099.12|1099.37|1098.62|32
1637069400000|2021-11-16 13:30:00||1098.87||1099.37||1099.37||1098.87|0
1637069700000|2021-11-16 13:35:00|1100.87|1099.62|1101.12|1099.62|1101.62|1099.62|1100.87|1099.37|1
1637070000000|2021-11-16 13:40:00|1101.37|1099.87|1101.37|1100.12|1101.37|1100.12|1101.37|1099.37|0
1637070300000|2021-11-16 13:45:00|1101.62|1099.87|1102.12|1100.37|1102.62|1100.62|1101.62|1099.87|16
1637070600000|2021-11-16 13:50:00|1102.37|1100.12|1102.37|1100.87|1102.37|1100.87|1102.37|1100.12|0
1637070900000|2021-11-16 13:55:00|1102.62|1101.12|1103.12|1101.37|1103.12|1101.62|1102.62|1100.87|1
1637071200000|2021-11-16 14:00:00|1102.87|1101.12|1102.37|1101.12|1102.87|1101.37|1102.37|1100.62|0
1637071500000|2021-11-16 14:05:00|1102.62|1100.87|1102.62|1101.12|1102.62|1101.37|1102.62|1100.87|16
1637071800000|2021-11-16 14:10:00|1102.87|1101.37|1102.87|1100.37|1102.87|1101.37|1102.87|1100.37|50
1637072100000|2021-11-16 14:15:00|1102.62|1100.62|1102.62|1100.62|1102.62|1100.62|1102.62|1100.37|0
1637072400000|2021-11-16 14:20:00|1102.12|1100.37|1102.12|1099.87|1102.12|1100.62|1102.12|1099.87|0
1637072700000|2021-11-16 14:25:00|1101.87|1099.62|1101.87|1100.12|1101.87|1100.62|1101.87|1099.62|1
1637073000000|2021-11-16 14:30:00|1101.62|1099.87|1101.37|1099.62|1101.62|1100.62|1101.12|1099.12|1
1637073300000|2021-11-16 14:35:00|1101.12|1099.87|1100.37|1098.62|1101.12|1099.87|1100.37|1098.62|1
1637073600000|2021-11-16 14:40:00|1100.12|1098.37|1100.12|1098.12|1100.12|1098.87|1100.12|1098.12|1
1637073900000|2021-11-16 14:45:00|1099.87|1098.37|1099.62|1097.62|1099.87|1099.12|1099.62|1097.62|0
1637074200000|2021-11-16 14:50:00|1099.37|1097.37|1099.12|1097.37|1099.37|1097.87|1098.62|1096.62|375
1637074500000|2021-11-16 14:55:00||1097.62||1097.62||1097.87||1097.12|0
1637074800000|2021-11-16 15:00:00|1099.37|1097.37|1099.87|1097.87|1100.12|1098.12|1099.37|1097.37|9
1637075100000|2021-11-16 15:05:00|1099.62|1098.12|1099.62|1097.62|1099.62|1098.12|1099.37|1097.62|102
1637075400000|2021-11-16 15:10:00|1099.66|1097.66|1098.66|1096.91|1099.66|1098.16|1098.66|1096.91|1
1637075700000|2021-11-16 15:15:00|1098.91|1097.16|1098.78|1097.28|1099.41|1098.16|1098.78|1096.66|8
1637076000000|2021-11-16 15:20:00|1098.8|1097.3|1099.18|1097.68|1099.21|1097.71|1098.32|1096.82|0
1637076300000|2021-11-16 15:25:00|1099.16|1097.66|1099.28|1097.78|1099.87|1098.37|1099.14|1097.64|55
1637076600000|2021-11-16 15:30:00|1099.26|1097.76|1099.97|1098.47|1100.03|1098.53|1099.25|1097.75|150
1637076900000|2021-11-16 15:35:00|1099.99|1098.49|1100.04|1098.54|1100.35|1098.85|1099.76|1098.26|40
1637077200000|2021-11-16 15:40:00|1100.05|1098.55|1099.69|1098.19|1100.31|1098.81|1099.52|1098.02|0
1637077500000|2021-11-16 15:45:00|1099.67|1098.17|1099.72|1098.22|1099.74|1098.24|1099.4|1097.9|0
1637077800000|2021-11-16 15:50:00|1099.7|1098.2|1099.64|1098.14|1099.76|1098.26|1099.5|1098|0
1637078100000|2021-11-16 15:55:00|1099.63|1098.13|1099.35|1097.85|1099.64|1098.14|1099.14|1097.64|0
1637078400000|2021-11-16 16:00:00|1099.33|1097.83|1100.17|1098.67|1100.17|1098.67|1099.33|1097.83|0
1637078700000|2021-11-16 16:05:00|1100.19|1098.69|1100.7|1099.2|1100.7|1099.2|1100.17|1098.67|0
1637079000000|2021-11-16 16:10:00|1100.78|1099.28|1101.44|1099.94|1101.48|1099.98|1100.65|1099.15|0
1637079300000|2021-11-16 16:15:00|1101.46|1099.96|1101.69|1100.19|1101.89|1100.39|1101.36|1099.86|0
1637079600000|2021-11-16 16:20:00|1101.71|1100.21|1101.47|1099.97|1102.23|1100.73|1101.47|1099.97|0
1637079900000|2021-11-16 16:25:00|1101.46|1099.96|1101.46|1099.96|1101.6|1100.1|1101.07|1099.57|0
1637080200000|2021-11-16 16:30:00|1101.54|1100.04|1101.21|1099.71|1101.76|1100.26|1101.21|1099.71|0
1637080500000|2021-11-16 16:35:00|1101.23|1099.73|1101.48|1099.98|1101.61|1100.11|1101.23|1099.73|0
1637080800000|2021-11-16 16:40:00|1101.5|1100|1101.24|1099.74|1101.58|1100.08|1101.24|1099.74|0
1637081100000|2021-11-16 16:45:00|1101.25|1099.75|1101.28|1099.78|1101.5|1100|1101.24|1099.74|0
1637081400000|2021-11-16 16:50:00|1101.3|1099.8|1101.59|1100.09|1101.63|1100.13|1101.17|1099.67|0
1637081700000|2021-11-16 16:55:00|1101.58|1100.08|1101.59|1100.09|1101.63|1100.13|1101.39|1099.89|0
1637082000000|2021-11-16 17:00:00|1101.58|1100.08|1101.67|1100.17|1101.83|1100.33|1101.54|1100.04|0
1637082300000|2021-11-16 17:05:00|1101.69|1100.19|1101.42|1099.92|1101.76|1100.26|1101.39|1099.89|0
1637082600000|2021-11-16 17:10:00|1101.41|1099.91|1101.57|1100.07|1101.59|1100.09|1101.4|1099.9|0
1637082900000|2021-11-16 17:15:00|1101.58|1100.08|1101.75|1100.25|1101.86|1100.36|1101.47|1099.97|0
1637083200000|2021-11-16 17:20:00|1101.76|1100.26|1101.78|1100.28|1101.79|1100.29|1101.51|1100.01|0
1637083500000|2021-11-16 17:25:00|1101.76|1100.26|1101.64|1100.14|1101.85|1100.35|1101.54|1100.04|0
1637083800000|2021-11-16 17:30:00|1101.65|1100.15|1101.84|1100.34|1101.85|1100.35|1101.5|1100|0
1637084100000|2021-11-16 17:35:00|1101.85|1100.35|1101.81|1100.31|1101.96|1100.46|1101.71|1100.21|0
1637084400000|2021-11-16 17:40:00|1101.83|1100.33|1102.37|1100.87|1102.37|1100.87|1101.79|1100.29|0
1637084700000|2021-11-16 17:45:00|1102.35|1100.85|1102.14|1100.64|1102.43|1100.93|1102.1|1100.6|0
1637085000000|2021-11-16 17:50:00|1102.12|1100.62|1102.14|1100.64|1102.34|1100.84|1102.1|1100.6|0
1637085300000|2021-11-16 17:55:00|1102.13|1100.63|1102.12|1100.62|1102.22|1100.72|1101.98|1100.48|0
1637085600000|2021-11-16 18:00:00|1102.07|1100.57|1102.49|1100.99|1102.51|1101.01|1101.96|1100.46|0
1637085900000|2021-11-16 18:05:00|1102.51|1101.01|1102.43|1100.93|1102.57|1101.07|1102.34|1100.84|0
1637086200000|2021-11-16 18:10:00|1102.44|1100.94|1102.31|1100.81|1102.5|1101|1102.19|1100.69|0
1637086500000|2021-11-16 18:15:00|1102.26|1100.76|1101.93|1100.43|1102.51|1101.01|1101.93|1100.43|0
1637086800000|2021-11-16 18:20:00|1101.95|1100.45|1102.24|1100.74|1102.31|1100.81|1101.95|1100.45|0
1637087100000|2021-11-16 18:25:00|1102.22|1100.72|1102.19|1100.69|1102.24|1100.74|1102.07|1100.57|0
1637087400000|2021-11-16 18:30:00|1102.21|1100.71|1102.54|1101.04|1102.54|1101.04|1102.21|1100.71|0
1637087700000|2021-11-16 18:35:00|1102.53|1101.03|1102.56|1101.06|1102.66|1101.16|1102.39|1100.89|0
1637088000000|2021-11-16 18:40:00|1102.57|1101.07|1102.68|1101.18|1102.69|1101.19|1102.48|1100.98|0
1637088300000|2021-11-16 18:45:00|1102.64|1101.14|1102.68|1101.18|1102.8|1101.3|1102.53|1101.03|0
1637088600000|2021-11-16 18:50:00|1102.69|1101.19|1102.78|1101.28|1102.9|1101.4|1102.6|1101.1|0
1637088900000|2021-11-16 18:55:00|1102.8|1101.3|1102.71|1101.21|1102.9|1101.4|1102.68|1101.18|0
1637089200000|2021-11-16 19:00:00|1102.73|1101.23|1102.78|1101.28|1102.89|1101.39|1102.58|1101.08|0
1637089500000|2021-11-16 19:05:00|1102.77|1101.27|1102.75|1101.25|1102.78|1101.28|1102.63|1101.13|0
1637089800000|2021-11-16 19:10:00|1102.71|1101.21|1102.6|1101.1|1102.78|1101.28|1102.58|1101.08|0
1637090100000|2021-11-16 19:15:00|1102.61|1101.11|1102.36|1100.86|1102.61|1101.11|1102.19|1100.69|0
1637090400000|2021-11-16 19:20:00|1102.38|1100.88|1102.1|1100.6|1102.38|1100.88|1102.07|1100.57|0
1637090700000|2021-11-16 19:25:00|1102.11|1100.61|1102.56|1101.06|1102.57|1101.07|1102.11|1100.61|0
1637091000000|2021-11-16 19:30:00|1102.54|1101.04|1102.62|1101.12|1102.68|1101.18|1102.52|1101.02|0
1637091300000|2021-11-16 19:35:00|1102.64|1101.14|1102.3|1100.8|1102.66|1101.16|1102.28|1100.78|0
1637091600000|2021-11-16 19:40:00|1102.28|1100.78|1102.23|1100.73|1102.33|1100.83|1102.17|1100.67|0
1637091900000|2021-11-16 19:45:00|1102.27|1100.77|1102.07|1100.57|1102.29|1100.79|1102.01|1100.51|0
1637092200000|2021-11-16 19:50:00|1102.15|1100.65|1102.28|1100.78|1102.34|1100.84|1102.15|1100.65|0
1637092500000|2021-11-16 19:55:00|1102.3|1100.8|1102.15|1100.65|1102.3|1100.8|1102.13|1100.63|0
1637092800000|2021-11-16 20:00:00|1102.13|1100.63|1101.95|1100.45|1102.28|1100.78|1101.93|1100.43|0
1637093100000|2021-11-16 20:05:00|1101.93|1100.43|1101.88|1100.38|1102.03|1100.53|1101.79|1100.29|0
1637093400000|2021-11-16 20:10:00|1101.89|1100.39|1101.89|1100.39|1101.89|1100.39|1101.57|1100.07|0
1637093700000|2021-11-16 20:15:00|1101.91|1100.41|1101.88|1100.38|1101.95|1100.45|1101.62|1100.12|0
1637094000000|2021-11-16 20:20:00|1101.87|1100.37|1101.79|1100.29|1102.06|1100.56|1101.78|1100.28|0
1637094300000|2021-11-16 20:25:00|1101.8|1100.3|1101.68|1100.18|1101.89|1100.39|1101.64|1100.14|0
1637094600000|2021-11-16 20:30:00|1101.59|1100.09|1102|1100.5|1102.12|1100.62|1101.55|1100.05|0
1637094900000|2021-11-16 20:35:00|1101.99|1100.49|1101.71|1100.21|1102.14|1100.64|1101.69|1100.19|0
1637095200000|2021-11-16 20:40:00|1101.73|1100.23|1101.73|1100.23|1101.98|1100.48|1101.69|1100.19|0
1637095500000|2021-11-16 20:45:00|1101.69|1100.19|1101.18|1099.68|1101.76|1100.26|1101.08|1099.58|0
1637095800000|2021-11-16 20:50:00|1101.2|1099.7|1101.21|1099.71|1101.52|1100.02|1101.04|1099.54|0
1637096100000|2021-11-16 20:55:00|1101.23|1099.73|1100.92|1099.42|1101.39|1099.89|1100.67|1099.17|0
1637096400000|2021-11-16 21:00:00|1101.15|1099.65|1101.19|1099.69|1101.3|1099.8|1100.7|1099.2|0
1637096700000|2021-11-16 21:05:00|1101.2|1099.7|1101.19|1099.69|1101.48|1099.98|1101.15|1099.65|0
1637097000000|2021-11-16 21:10:00|1101.15|1099.65|1101.15|1099.65|1101.19|1099.69|1101.09|1099.59|0
1637097300000|2021-11-16 21:15:00|1101.16|1099.66|1101.48|1099.98|1101.48|1099.98|1101.09|1099.59|0
1637097600000|2021-11-16 21:20:00|1101.49|1099.99|1101.44|1099.94|1101.53|1100.03|1101.34|1099.84|0
1637097900000|2021-11-16 21:25:00|1101.4|1099.9|1101.44|1099.94|1101.44|1099.94|1101.38|1099.88|0
1637098200000|2021-11-16 21:30:00|1101.4|1099.9|1101.15|1099.65|1101.4|1099.9|1101.15|1099.65|0
1637098500000|2021-11-16 21:35:00|1101.16|1099.66|1101.19|1099.69|1101.24|1099.74|1101.16|1099.66|0
1637098800000|2021-11-16 21:40:00|1101.2|1099.7|1101.05|1099.55|1101.24|1099.74|1101.05|1099.55|0
1637099100000|2021-11-16 21:45:00|1101.04|1099.54|1100.8|1099.3|1101.04|1099.54|1100.78|1099.28|0
1637099400000|2021-11-16 21:50:00|1100.78|1099.28|1100.86|1099.36|1100.91|1099.41|1100.78|1099.28|0
1637099700000|2021-11-16 21:55:00|1100.87|1099.37|1100.91|1099.41|1100.95|1099.45|1100.86|1099.36|0
1637100000000|2021-11-16 22:00:00|1100.93|1099.43|1100.94|1099.44|1100.96|1099.46|1100.91|1099.41|0
1637100300000|2021-11-16 22:05:00|1100.93|1099.43|1100.94|1099.44|1100.94|1099.44|1100.93|1099.43|0
1637100600000|2021-11-16 22:10:00|1100.93|1099.43|1100.94|1099.44|1100.96|1099.46|1100.93|1099.43|0
1637100900000|2021-11-16 22:15:00|1100.96|1099.46|1100.96|1099.46|1100.96|1099.46|1100.89|1099.39|0
1637101200000|2021-11-16 22:20:00|1100.93|1099.43|1100.94|1099.44|1100.96|1099.46|1100.93|1099.43|0
1637101500000|2021-11-16 22:25:00|1100.96|1099.46|1100.96|1099.46|1100.96|1099.46|1100.94|1099.44|0
1637101800000|2021-11-16 22:30:00|1100.98|1099.48|1100.96|1099.46|1100.99|1099.49|1100.96|1099.46|0
1637102100000|2021-11-16 22:35:00|1100.93|1099.43|1100.93|1099.43|1100.94|1099.44|1100.93|1099.43|0
1637102400000|2021-11-16 22:40:00|1100.94|1099.44|1100.96|1099.46|1100.98|1099.48|1100.94|1099.44|0
1637102700000|2021-11-16 22:45:00|1100.99|1099.49|1100.98|1099.48|1100.99|1099.49|1100.96|1099.46|0
1637103000000|2021-11-16 22:50:00|1100.96|1099.46|1100.98|1099.48|1101.01|1099.51|1100.94|1099.44|0
1637103300000|2021-11-16 22:55:00|1100.96|1099.46|1100.96|1099.46|1100.98|1099.48|1100.96|1099.46|0
1637103600000|2021-11-16 23:00:00|1100.98|1099.48|1101.05|1099.55|1101.15|1099.65|1100.93|1099.43|0
1637103900000|2021-11-16 23:05:00|1101.03|1099.53|1101.01|1099.51|1101.05|1099.55|1100.91|1099.41|0
1637104200000|2021-11-16 23:10:00|1101.03|1099.53|1101.19|1099.69|1101.19|1099.69|1101.01|1099.51|0
1637104500000|2021-11-16 23:15:00|1101.17|1099.67|1100.62|1099.12|1101.17|1099.67|1100.62|1099.12|0
1637104800000|2021-11-16 23:20:00|1100.64|1099.14|1100.7|1099.2|1100.76|1099.26|1100.64|1099.14|0
1637105100000|2021-11-16 23:25:00|1100.68|1099.18|1100.91|1099.41|1100.95|1099.45|1100.66|1099.16|0
1637105400000|2021-11-16 23:30:00|1100.9|1099.4|1101.05|1099.55|1101.05|1099.55|1100.83|1099.33|0
1637105700000|2021-11-16 23:35:00|1101.04|1099.54|1101.24|1099.74|1101.24|1099.74|1101.01|1099.51|0
1637106000000|2021-11-16 23:40:00|1101.26|1099.76|1101.34|1099.84|1101.38|1099.88|1101.19|1099.69|0
1637106300000|2021-11-16 23:45:00|1101.36|1099.86|1101.53|1100.03|1101.53|1100.03|1101.34|1099.84|0
1637106600000|2021-11-16 23:50:00|1101.55|1100.05|1101.38|1099.88|1101.63|1100.13|1101.38|1099.88|0
1637106900000|2021-11-16 23:55:00|1101.39|1099.89|1101.44|1099.94|1101.46|1099.96|1101.38|1099.88|0
1637107200000|2021-11-17 00:00:00|1101.45|1099.95|1101.34|1099.84|1101.46|1099.96|1101.24|1099.74|0
1637107500000|2021-11-17 00:05:00|1101.36|1099.86|1101.48|1099.98|1101.59|1100.09|1101.36|1099.86|0
1637107800000|2021-11-17 00:10:00|1101.47|1099.97|1101.48|1099.98|1101.59|1100.09|1101.44|1099.94|0
1637108100000|2021-11-17 00:15:00|1101.46|1099.96|1100.88|1099.38|1101.46|1099.96|1100.78|1099.28|0
1637108400000|2021-11-17 00:20:00|1100.86|1099.36|1100.68|1099.18|1100.97|1099.47|1100.68|1099.18|0
1637108700000|2021-11-17 00:25:00|1100.67|1099.17|1100.36|1098.86|1100.67|1099.17|1100.25|1098.75|0
1637109000000|2021-11-17 00:30:00|1100.37|1098.87|1100.57|1099.07|1100.66|1099.16|1100.35|1098.85|0
1637109300000|2021-11-17 00:35:00|1100.56|1099.06|1100.47|1098.97|1100.58|1099.08|1100.37|1098.87|0
1637109600000|2021-11-17 00:40:00|1100.48|1098.98|1100.36|1098.86|1100.48|1098.98|1100.36|1098.86|0
1637109900000|2021-11-17 00:45:00|1100.37|1098.87|1100.34|1098.84|1100.45|1098.95|1100.24|1098.74|0
1637110200000|2021-11-17 00:50:00|1100.35|1098.85|1100.47|1098.97|1100.47|1098.97|1100.34|1098.84|0
1637110500000|2021-11-17 00:55:00|1100.45|1098.95|1100.37|1098.87|1100.57|1099.07|1100.26|1098.76|0
1637110800000|2021-11-17 01:00:00|1100.34|1098.84|1100.27|1098.77|1100.47|1098.97|1100.16|1098.66|0
1637111100000|2021-11-17 01:05:00|1100.26|1098.76|1100.07|1098.57|1100.27|1098.77|1100.06|1098.56|0
1637111400000|2021-11-17 01:10:00|1100.08|1098.58|1100.18|1098.68|1100.18|1098.68|1100.07|1098.57|0
1637111700000|2021-11-17 01:15:00|1100.08|1098.58|1100.29|1098.79|1100.39|1098.89|1100.08|1098.58|0
1637112000000|2021-11-17 01:20:00|1100.28|1098.78|1100.08|1098.58|1100.39|1098.89|1100.08|1098.58|0
1637112300000|2021-11-17 01:25:00|1100.09|1098.59|1100.28|1098.78|1100.29|1098.79|1100.08|1098.58|0
1637112600000|2021-11-17 01:30:00|1100.27|1098.77|1100.22|1098.72|1100.38|1098.88|1100.18|1098.68|0
1637112900000|2021-11-17 01:35:00|1100.24|1098.74|1100.05|1098.55|1100.29|1098.79|1100.05|1098.55|0
1637113200000|2021-11-17 01:40:00|1100.06|1098.56|1099.85|1098.35|1100.07|1098.57|1099.85|1098.35|0
1637113500000|2021-11-17 01:45:00|1099.89|1098.39|1100.06|1098.56|1100.16|1098.66|1099.85|1098.35|0
1637113800000|2021-11-17 01:50:00|1100.09|1098.59|1100.26|1098.76|1100.26|1098.76|1100.05|1098.55|0
1637114100000|2021-11-17 01:55:00|1100.23|1098.73|1100.06|1098.56|1100.23|1098.73|1100.06|1098.56|0
1637114400000|2021-11-17 02:00:00|1100.07|1098.57|1099.85|1098.35|1100.11|1098.61|1099.85|1098.35|0
1637114700000|2021-11-17 02:05:00|1099.84|1098.34|1099.95|1098.45|1099.95|1098.45|1099.84|1098.34|0
1637115000000|2021-11-17 02:10:00|1099.85|1098.35|1100.06|1098.56|1100.07|1098.57|1099.85|1098.35|0
1637115300000|2021-11-17 02:15:00|1100.07|1098.57|1100.16|1098.66|1100.16|1098.66|1100.06|1098.56|0
1637115600000|2021-11-17 02:20:00|1100.17|1098.67|1100.17|1098.67|1100.27|1098.77|1100.07|1098.57|0
1637115900000|2021-11-17 02:25:00|1100.14|1098.64|1099.88|1098.38|1100.14|1098.64|1099.87|1098.37|0
1637116200000|2021-11-17 02:30:00|1099.89|1098.39|1099.87|1098.37|1099.89|1098.39|1099.77|1098.27|0
1637116500000|2021-11-17 02:35:00|1099.88|1098.38|1099.78|1098.28|1099.89|1098.39|1099.77|1098.27|0
1637116800000|2021-11-17 02:40:00|1099.77|1098.27|1099.76|1098.26|1099.77|1098.27|1099.76|1098.26|0
1637117100000|2021-11-17 02:45:00|1099.77|1098.27|1099.77|1098.27|1099.77|1098.27|1099.76|1098.26|0
1637117400000|2021-11-17 02:50:00|1099.76|1098.26|1099.73|1098.23|1099.76|1098.26|1099.63|1098.13|0
1637117700000|2021-11-17 02:55:00|1099.74|1098.24|1099.73|1098.23|1099.74|1098.24|1099.73|1098.23|0
1637118000000|2021-11-17 03:00:00|1099.76|1098.26|1100.04|1098.54|1100.14|1098.64|1099.76|1098.26|0
1637118300000|2021-11-17 03:05:00|1100.07|1098.57|1100.03|1098.53|1100.14|1098.64|1100.02|1098.52|0
1637118600000|2021-11-17 03:10:00|1100.02|1098.52|1099.92|1098.42|1100.03|1098.53|1099.81|1098.31|0
1637118900000|2021-11-17 03:15:00|1099.91|1098.41|1099.71|1098.21|1099.92|1098.42|1099.7|1098.2|0
1637119200000|2021-11-17 03:20:00|1099.7|1098.2|1099.36|1097.86|1099.7|1098.2|1099.36|1097.86|0
1637119500000|2021-11-17 03:25:00|1099.35|1097.85|1099.42|1097.92|1099.48|1097.98|1099.26|1097.76|0
1637119800000|2021-11-17 03:30:00|1099.43|1097.93|1099.58|1098.08|1099.59|1098.09|1099.42|1097.92|0
1637120100000|2021-11-17 03:35:00|1099.57|1098.07|1099.38|1097.88|1099.58|1098.08|1099.37|1097.87|0
1637120400000|2021-11-17 03:40:00|1099.37|1097.87|1099.63|1098.13|1099.67|1098.17|1099.36|1097.86|0
1637120700000|2021-11-17 03:45:00|1099.62|1098.12|1099.61|1098.11|1099.62|1098.12|1099.51|1098.01|0
1637121000000|2021-11-17 03:50:00|1099.62|1098.12|1099.73|1098.23|1099.73|1098.23|1099.61|1098.11|0
1637121300000|2021-11-17 03:55:00|1099.74|1098.24|1099.63|1098.13|1099.74|1098.24|1099.58|1098.08|0
1637121600000|2021-11-17 04:00:00|1099.64|1098.14|1099.75|1098.25|1099.76|1098.26|1099.63|1098.13|0
1637121900000|2021-11-17 04:05:00|1099.76|1098.26|1099.56|1098.06|1099.76|1098.26|1099.46|1097.96|0
1637122200000|2021-11-17 04:10:00|1099.55|1098.05|1099.87|1098.37|1099.92|1098.42|1099.5|1098|0
1637122500000|2021-11-17 04:15:00|1099.88|1098.38|1099.97|1098.47|1099.97|1098.47|1099.87|1098.37|0
1637122800000|2021-11-17 04:20:00|1099.96|1098.46|1099.86|1098.36|1099.97|1098.47|1099.85|1098.35|0
1637123100000|2021-11-17 04:25:00|1099.89|1098.39|1099.96|1098.46|1099.96|1098.46|1099.86|1098.36|0
1637123400000|2021-11-17 04:30:00|1099.95|1098.45|1099.94|1098.44|1099.95|1098.45|1099.94|1098.44|0
1637123700000|2021-11-17 04:35:00|1099.91|1098.41|1099.95|1098.45|1099.95|1098.45|1099.84|1098.34|0
1637124000000|2021-11-17 04:40:00|1099.98|1098.48|1100.15|1098.65|1100.15|1098.65|1099.98|1098.48|0
1637124300000|2021-11-17 04:45:00|1100.12|1098.62|1100.15|1098.65|1100.16|1098.66|1100.05|1098.55|0
1637124600000|2021-11-17 04:50:00|1100.17|1098.67|1100.27|1098.77|1100.27|1098.77|1100.17|1098.67|0
1637124900000|2021-11-17 04:55:00|1100.28|1098.78|1100.27|1098.77|1100.28|1098.78|1100.26|1098.76|0
1637125200000|2021-11-17 05:00:00|1100.3|1098.8|1100.28|1098.78|1100.49|1098.99|1100.28|1098.78|0
1637125500000|2021-11-17 05:05:00|1100.29|1098.79|1100.39|1098.89|1100.39|1098.89|1100.29|1098.79|0
1637125800000|2021-11-17 05:10:00|1100.43|1098.93|1100.28|1098.78|1100.49|1098.99|1100.28|1098.78|0
1637126100000|2021-11-17 05:15:00|1100.29|1098.79|1100.17|1098.67|1100.29|1098.79|1100.17|1098.67|0
1637126400000|2021-11-17 05:20:00|1100.18|1098.68|1100.27|1098.77|1100.37|1098.87|1100.17|1098.67|0
1637126700000|2021-11-17 05:25:00|1100.25|1098.75|1100.24|1098.74|1100.25|1098.75|1100.15|1098.65|0
1637127000000|2021-11-17 05:30:00|1100.25|1098.75|1100.46|1098.96|1100.47|1098.97|1100.25|1098.75|0
1637127300000|2021-11-17 05:35:00|1100.43|1098.93|1100.58|1099.08|1100.7|1099.2|1100.37|1098.87|0
1637127600000|2021-11-17 05:40:00|1100.59|1099.09|1100.48|1098.98|1100.59|1099.09|1100.48|1098.98|0
1637127900000|2021-11-17 05:45:00|1100.46|1098.96|1100.27|1098.77|1100.48|1098.98|1100.17|1098.67|0
1637128200000|2021-11-17 05:50:00|1100.28|1098.78|1100.27|1098.77|1100.28|1098.78|1100.17|1098.67|0
1637128500000|2021-11-17 05:55:00|1100.26|1098.76|1100.15|1098.65|1100.39|1098.89|1100.15|1098.65|0
1637128800000|2021-11-17 06:00:00|1100.17|1098.67|1100.25|1098.75|1100.36|1098.86|1100.15|1098.65|0
1637129100000|2021-11-17 06:05:00|1100.26|1098.76|1100.05|1098.55|1100.26|1098.76|1100.05|1098.55|0
1637129400000|2021-11-17 06:10:00|1100.04|1098.54|1099.96|1098.46|1100.04|1098.54|1099.85|1098.35|0
1637129700000|2021-11-17 06:15:00|1100|1098.5|1100.17|1098.67|1100.17|1098.67|1099.95|1098.45|0
1637130000000|2021-11-17 06:20:00|1100.18|1098.68|1100.38|1098.88|1100.38|1098.88|1100.17|1098.67|0
1637130300000|2021-11-17 06:25:00|1100.39|1098.89|1100.46|1098.96|1100.5|1099|1100.37|1098.87|0
1637130600000|2021-11-17 06:30:00|1100.45|1098.95|1100.45|1098.95|1100.56|1099.06|1100.35|1098.85|0
1637130900000|2021-11-17 06:35:00|1100.43|1098.93|1100.46|1098.96|1100.47|1098.97|1100.26|1098.76|0
1637131200000|2021-11-17 06:40:00|1100.49|1098.99|1100.44|1098.94|1100.56|1099.06|1100.34|1098.84|0
1637131500000|2021-11-17 06:45:00|1100.45|1098.95|1100.16|1098.66|1100.54|1099.04|1100.15|1098.65|0
1637131800000|2021-11-17 06:50:00|1100.17|1098.67|1100.26|1098.76|1100.36|1098.86|1100.16|1098.66|0
1637132100000|2021-11-17 06:55:00|1100.27|1098.77|1100.25|1098.75|1100.36|1098.86|1100.15|1098.65|0
1637132400000|2021-11-17 07:00:00|1100.28|1098.78|1100.44|1098.94|1100.55|1099.05|1100.25|1098.75|0
1637132700000|2021-11-17 07:05:00|1100.45|1098.95|1100.14|1098.64|1100.46|1098.96|1100.14|1098.64|0
1637133000000|2021-11-17 07:10:00|1100.17|1098.67|1099.92|1098.42|1100.23|1098.73|1099.82|1098.32|0
1637133300000|2021-11-17 07:15:00|1099.94|1098.44|1099.74|1098.24|1100.02|1098.52|1099.63|1098.13|0
1637133600000|2021-11-17 07:20:00|1099.73|1098.23|1100.22|1098.72|1100.22|1098.72|1099.73|1098.23|0
1637133900000|2021-11-17 07:25:00|1100.21|1098.71|1100.43|1098.93|1100.43|1098.93|1100.02|1098.52|0
1637134200000|2021-11-17 07:30:00|1100.42|1098.92|1100.73|1099.23|1100.73|1099.23|1100.23|1098.73|0
1637134500000|2021-11-17 07:35:00|1100.76|1099.26|1100.63|1099.13|1100.83|1099.33|1100.54|1099.04|0
1637134800000|2021-11-17 07:40:00|1100.62|1099.12|1100.62|1099.12|1100.63|1099.13|1100.43|1098.93|0
1637135100000|2021-11-17 07:45:00|1100.59|1099.09|1100.23|1098.73|1100.63|1099.13|1099.95|1098.45|0
1637135400000|2021-11-17 07:50:00|1100.27|1098.77|1100.24|1098.74|1100.34|1098.84|1099.83|1098.33|0
1637135700000|2021-11-17 07:55:00|1100.14|1098.64|1099.7|1098.2|1100.28|1098.78|1099.7|1098.2|0
1637136000000|2021-11-17 08:00:00|1099.75|1098.25|1094.87|1093.37|1100.18|1098.68|1094.6|1093.1|8
1637136300000|2021-11-17 08:05:00|1094.91|1093.41|1093.91|1091.16|1094.91|1093.41|1091.91|1089.16|11
1637136600000|2021-11-17 08:10:00|1093.66|1090.91|1095.41|1092.66|1095.41|1093.41|1093.66|1090.91|72
1637136900000|2021-11-17 08:15:00|1095.16|1092.41|1094.66|1093.41|1095.41|1094.41|1094.66|1091.41|84
1637137200000|2021-11-17 08:20:00||1093.16||1092.91||1093.41||1092.91|2
1637137500000|2021-11-17 08:25:00|1095.16|1093.16|1095.16|1093.16|1095.16|1093.16|1095.16|1092.91|139
1637137800000|2021-11-17 08:30:00|1094.91|1092.91|1094.91|1093.16|1094.91|1093.16|1094.16|1092.91|0
1637138100000|2021-11-17 08:35:00|1095.66|1093.41|1095.16|1093.66|1095.66|1093.66|1094.91|1092.91|1
1637138400000|2021-11-17 08:40:00|1095.04|1093.54|1095.79|1094.54|1095.79|1094.54|1095.04|1093.54|720
1637138700000|2021-11-17 08:45:00|1097.04|1094.79|1096.79|1095.04|1097.04|1095.04|1096.79|1094.29|8
1637139000000|2021-11-17 08:50:00|1097.04|1095.29|1096.79|1094.79|1097.04|1095.29|1096.79|1094.79|0
1637139300000|2021-11-17 08:55:00|1096.54|1094.29|1097.04|1095.29|1097.04|1095.29|1096.54|1094.29|0
1637139600000|2021-11-17 09:00:00|1097.79|1095.54|1097.79|1096.04|1097.79|1096.04|1097.79|1095.54|0
1637139900000|2021-11-17 09:05:00|1097.54|1096.29|1096.04|1093.79|1097.54|1096.54|1096.04|1093.79|26
1637140200000|2021-11-17 09:10:00|1095.79|1094.04|1095.29|1093.29|1095.79|1094.04|1095.29|1093.29|1
1637140500000|2021-11-17 09:15:00|1095.04|1093.54|1094.54|1092.79|1095.04|1093.54|1094.54|1092.79|0
1637140800000|2021-11-17 09:20:00|1094.79|1093.04|1095.04|1094.04|1095.04|1094.04|1094.79|1093.04|2
1637141100000|2021-11-17 09:25:00||1093.79||1093.29||1093.79||1093.29|0
1637141400000|2021-11-17 09:30:00|1094.79|1092.79|1094.04|1092.79|1094.79|1092.79|1093.79|1092.79|0
1637141700000|2021-11-17 09:35:00|1093.79||1094.29||1094.29||1093.79||2
1637142000000|2021-11-17 09:40:00|1094.04|1091.29|1092.79|1091.29|1094.04|1091.29|1092.79|1091.29|98
1637142300000|2021-11-17 09:45:00|1093.04||1092.79||1093.54||1092.79||0
1637142600000|2021-11-17 09:50:00|1092.54|1090.54|1092.79|1090.79|1093.04|1090.79|1092.29|1090.54|20
1637142900000|2021-11-17 09:55:00|1093.04|1091.04|1093.29|1091.54|1093.79|1091.54|1092.79|1091.04|0
1637143200000|2021-11-17 10:00:00|1093.54|1091.29|1092.54|1090.79|1093.54|1091.29|1092.54|1090.79|0
1637143500000|2021-11-17 10:05:00|1092.79||1092.79||1092.79||1092.29||2
1637143800000|2021-11-17 10:10:00|1092.54|1090.04|1092.29|1090.29|1092.79|1090.29|1092.04|1090.04|0
1637144100000|2021-11-17 10:15:00|1092.54|1090.54|1092.04|1090.54|1092.54|1090.54|1092.04|1090.54|0
1637144400000|2021-11-17 10:20:00|1091.79|1090.29|1092.29|1090.54|1092.54|1090.54|1091.79|1090.29|0
1637144700000|2021-11-17 10:25:00|1092.04|1090.29|1091.04|1089.54|1092.29|1090.29|1090.79|1089.29|9
1637145000000|2021-11-17 10:30:00|1091.29|1089.29|1091.04|1089.29|1091.54|1089.29|1090.79|1089.29|0
1637145300000|2021-11-17 10:35:00|1090.79|1088.29|1090.79|1088.79|1091.04|1088.79|1090.29|1088.29|0
1637145600000|2021-11-17 10:40:00|1091.04|1089.04|1091.29|1089.04|1091.29|1089.04|1090.79|1089.04|1
1637145900000|2021-11-17 10:45:00|1091.04|1089.29|1091.04|1089.29|1091.29|1089.29|1090.79|1089.29|6
1637146200000|2021-11-17 10:50:00|1090.79|1089.04|1091.04|1089.04|1091.04|1089.04|1090.29|1088.79|4
1637146500000|2021-11-17 10:55:00|1091.29|1089.29|1091.79|1089.54|1091.79|1089.54|1091.29|1089.29|1
1637146800000|2021-11-17 11:00:00|1091.54|1089.79|1091.04|1089.29|1091.79|1089.79|1090.04|1089.29|41
1637147100000|2021-11-17 11:05:00|1090.04|1089.04|1090.54|1088.79|1091.04|1089.04|1090.04|1088.54|4
1637147400000|2021-11-17 11:10:00|1090.79|1089.04|1091.04|1089.29|1091.04|1089.29|1090.79|1089.04|7
1637147700000|2021-11-17 11:15:00|1091.54|1089.54|1090.79|1089.29|1091.54|1089.54|1090.79|1089.29|0
1637148000000|2021-11-17 11:20:00|1091.04|1089.54|1091.54|1089.79|1091.54|1089.79|1091.04|1089.54|0
1637148300000|2021-11-17 11:25:00||1090.04||1090.04||1090.04||1090.04|0
1637148600000|2021-11-17 11:30:00|1092.04|1090.29|1092.54|1091.04|1092.54|1091.04|1092.04|1090.29|2
1637148900000|2021-11-17 11:35:00|1093.04|1090.79|1092.29|1090.79|1093.04|1090.79|1092.29|1090.29|0
1637149200000|2021-11-17 11:40:00|1092.04|1090.54|1091.79|1090.29|1092.04|1090.54|1091.79|1090.29|0
1637149500000|2021-11-17 11:45:00|1092.04||1092.04||1092.04||1092.04||3
1637149800000|2021-11-17 11:50:00|1092.29|1091.54|1092.29|1090.54|1092.29|1091.54|1092.04|1090.29|6
1637150100000|2021-11-17 11:55:00|1092.04||1092.04||1092.04||1092.04||0
1637150400000|2021-11-17 12:00:00|1092.29||1092.29||1092.29||1092.29||0
1637150700000|2021-11-17 12:05:00|1092.04||1092.04||1092.04||1092.04||0
1637151000000|2021-11-17 12:10:00|1092.29|1090.29|1091.79|1090.29|1092.29|1090.29|1091.79|1090.29|0
1637151300000|2021-11-17 12:15:00|1091.54|1089.54|1091.79|1090.04|1091.79|1090.04|1091.54|1089.54|0
1637151600000|2021-11-17 12:20:00|1092.04|1090.29|1092.04|1090.54|1092.29|1090.54|1092.04|1090.29|0
1637151900000|2021-11-17 12:25:00|1091.79|1090.29|1092.04|1090.29|1092.04|1090.29|1091.79|1090.29|2
1637152200000|2021-11-17 12:30:00|1091.79|1090.54|1092.29|1090.54|1092.54|1090.54|1091.79|1090.54|0
1637152500000|2021-11-17 12:35:00|1092.54|1090.79|1092.29|1090.79|1092.54|1090.79|1092.29|1090.79|0
1637152800000|2021-11-17 12:40:00|1092.22|1090.72|1092.47|1090.72|1092.47|1090.72|1092.22|1090.72|0
1637153100000|2021-11-17 12:45:00|1093.72|1090.97|1091.97|1090.47|1093.72|1090.97|1091.97|1090.47|0
1637153400000|2021-11-17 12:50:00|1091.72|1089.97|1091.47|1089.47|1091.97|1090.22|1091.47|1089.47|1
1637153700000|2021-11-17 12:55:00||1089.72||1089.72||1089.72||1089.72|3211
1637154000000|2021-11-17 13:00:00|1091.72|1089.97|1091.22|1089.72|1091.72|1089.97|1091.22|1089.72|0
1637154300000|2021-11-17 13:05:00|1090.97|1089.47|1090.97|1089.47|1090.97|1089.47|1090.97|1089.47|11
1637154600000|2021-11-17 13:10:00|1090.72|1088.72|1090.47|1088.72|1090.72|1088.97|1090.22|1088.72|12
1637154900000|2021-11-17 13:15:00|1090.72|1089.97|1089.97|1088.22|1090.72|1089.97|1089.97|1088.22|2
1637155200000|2021-11-17 13:20:00|1089.72|1087.72|1089.72|1087.72|1089.72|1087.72|1088.72|1087.72|5
1637155500000|2021-11-17 13:25:00|1089.47|1087.97|1089.72|1087.97|1089.72|1087.97|1089.47|1087.97|1
1637155800000|2021-11-17 13:30:00|1089.47|1088.22|1090.72|1088.72|1090.72|1088.72|1089.47|1088.22|0
1637156100000|2021-11-17 13:35:00|1090.97|1088.97|1090.72|1089.22|1090.97|1089.22|1090.72|1088.97|7
1637156400000|2021-11-17 13:40:00|1090.97|1089.47|1091.47|1089.47|1091.47|1089.47|1090.97|1089.47|10
1637156700000|2021-11-17 13:45:00|1091.22||1092.22||1092.22||1091.22||10
1637157000000|2021-11-17 13:50:00|1091.97|1089.72|1091.97|1090.22|1092.22|1090.22|1091.47|1089.72|0
1637157300000|2021-11-17 13:55:00|1092.22|1090.47|1092.22|1090.47|1092.22|1090.47|1091.97|1090.47|0
1637157600000|2021-11-17 14:00:00|1092.47|1090.72|1092.97|1091.47|1093.22|1091.47|1092.22|1090.72|2
1637157900000|2021-11-17 14:05:00|1093.22|1091.22|1091.97|1089.97|1093.22|1091.22|1091.72|1089.97|0
1637158200000|2021-11-17 14:10:00|1091.72||1092.47||1093.22||1091.47||577
1637158500000|2021-11-17 14:15:00|1092.72||1091.72||1093.22||1091.47||0
1637158800000|2021-11-17 14:20:00|1091.97|1090.22|1092.72|1090.72|1092.72|1090.72|1091.72|1090.22|0
1637159100000|2021-11-17 14:25:00|1092.97|1090.97|1092.22|1090.72|1092.97|1090.97|1092.22|1090.72|0
1637159400000|2021-11-17 14:30:00|1091.97|1090.47|1091.72|1090.22|1092.47|1090.47|1091.47|1089.97|0
1637159700000|2021-11-17 14:35:00|1091.47|1089.97|1091.22|1089.47|1091.47|1089.97|1090.72|1088.97|0
1637160000000|2021-11-17 14:40:00|1091.47|1089.72|1092.97|1091.22|1092.97|1091.22|1091.47|1089.72|100
1637160300000|2021-11-17 14:45:00|1093.22|1091.47|1094.22|1092.72|1094.72|1092.97|1093.22|1091.47|1
1637160600000|2021-11-17 14:50:00|1094.47|1092.47|1094.22|1092.47|1094.72|1092.47|1093.72|1092.47|0
1637160900000|2021-11-17 14:55:00|1093.97|1092.22|1093.97|1092.47|1094.22|1092.47|1093.72|1092.22|0
1637161200000|2021-11-17 15:00:00|1093.72|1092.72|1096.22|1094.22|1096.22|1094.22|1093.72|1092.72|10
1637161500000|2021-11-17 15:05:00|1095.97|1094.47|1096.47|1094.47|1096.47|1094.47|1095.72|1094.47|0
1637161800000|2021-11-17 15:10:00|1096.4|1094.4|1097.15|1095.4|1097.15|1095.4|1095.9|1094.4|50
1637162100000|2021-11-17 15:15:00|1096.9|1095.15|1094.34|1092.84|1097.15|1095.15|1094.34|1092.84|26
1637162400000|2021-11-17 15:20:00|1094.36|1092.86|1094.68|1093.18|1094.68|1093.18|1094.23|1092.73|0
1637162700000|2021-11-17 15:25:00|1094.67|1093.17|1094.72|1093.22|1095.03|1093.53|1094.6|1093.1|0
1637163000000|2021-11-17 15:30:00|1094.75|1093.25|1094.98|1093.48|1095.04|1093.54|1094.58|1093.08|0
1637163300000|2021-11-17 15:35:00|1094.96|1093.46|1095.77|1094.27|1095.89|1094.39|1094.96|1093.46|1000
1637163600000|2021-11-17 15:40:00|1095.76|1094.26|1095.59|1094.09|1095.91|1094.41|1095.43|1093.93|0
1637163900000|2021-11-17 15:45:00|1095.6|1094.1|1095.4|1093.9|1095.89|1094.39|1095.32|1093.82|0
1637164200000|2021-11-17 15:50:00|1095.42|1093.92|1094.9|1093.4|1095.47|1093.97|1094.59|1093.09|272
1637164500000|2021-11-17 15:55:00|1094.91|1093.41|1095.1|1093.6|1095.12|1093.62|1094.73|1093.23|0
1637164800000|2021-11-17 16:00:00|1095.02|1093.52|1094.63|1093.13|1095.04|1093.54|1094.52|1093.02|0
1637165100000|2021-11-17 16:05:00|1094.64|1093.14|1094.97|1093.47|1095.17|1093.67|1094.52|1093.02|0
1637165400000|2021-11-17 16:10:00|1094.98|1093.48|1095.04|1093.54|1095.19|1093.69|1094.87|1093.37|0
1637165700000|2021-11-17 16:15:00|1095.02|1093.52|1095.27|1093.77|1095.28|1093.78|1094.8|1093.3|0
1637166000000|2021-11-17 16:20:00|1095.25|1093.75|1094.91|1093.41|1095.6|1094.1|1094.81|1093.31|0
1637166300000|2021-11-17 16:25:00|1094.93|1093.43|1094.47|1092.97|1095.01|1093.51|1094.17|1092.67|0
1637166600000|2021-11-17 16:30:00|1094.39|1092.89|1094.14|1092.64|1094.47|1092.97|1094|1092.5|0
1637166900000|2021-11-17 16:35:00|1094.22|1092.72|1094.87|1093.37|1094.89|1093.39|1094.2|1092.7|0
1637167200000|2021-11-17 16:40:00|1094.89|1093.39|1095.17|1093.67|1095.3|1093.8|1094.87|1093.37|0
1637167500000|2021-11-17 16:45:00|1095.15|1093.65|1095.21|1093.71|1095.28|1093.78|1094.95|1093.45|0
1637167800000|2021-11-17 16:50:00|1095.22|1093.72|1095.51|1094.01|1095.53|1094.03|1095.06|1093.56|0
1637168100000|2021-11-17 16:55:00|1095.52|1094.02|1095.77|1094.27|1095.97|1094.47|1095.41|1093.91|0
1637168400000|2021-11-17 17:00:00|1095.79|1094.29|1095.35|1093.85|1095.92|1094.42|1095.3|1093.8|0
1637168700000|2021-11-17 17:05:00|1095.33|1093.83|1094.54|1093.04|1095.33|1093.83|1094.42|1092.92|0
1637169000000|2021-11-17 17:10:00|1094.56|1093.06|1094.4|1092.9|1094.71|1093.21|1094.32|1092.82|0
1637169300000|2021-11-17 17:15:00|1094.42|1092.92|1094.11|1092.61|1094.56|1093.06|1094.1|1092.6|0
1637169600000|2021-11-17 17:20:00|1094.1|1092.6|1093.73|1092.23|1094.27|1092.77|1093.71|1092.21|0
1637169900000|2021-11-17 17:25:00|1093.74|1092.24|1093.35|1091.85|1094.04|1092.54|1093.33|1091.83|0
1637170200000|2021-11-17 17:30:00|1093.43|1091.93|1093.67|1092.17|1093.67|1092.17|1093.2|1091.7|0
1637170500000|2021-11-17 17:35:00|1093.66|1092.16|1094.17|1092.67|1094.17|1092.67|1093.61|1092.11|0
1637170800000|2021-11-17 17:40:00|1094.13|1092.63|1093.87|1092.37|1094.25|1092.75|1093.47|1091.97|0
1637171100000|2021-11-17 17:45:00|1093.86|1092.36|1094.04|1092.54|1094.08|1092.58|1093.56|1092.06|0
1637171400000|2021-11-17 17:50:00|1094|1092.5|1093.67|1092.17|1094.04|1092.54|1093.5|1092|0
1637171700000|2021-11-17 17:55:00|1093.66|1092.16|1093.93|1092.43|1093.93|1092.43|1093.39|1091.89|0
1637172000000|2021-11-17 18:00:00|1093.89|1092.39|1094.06|1092.56|1094.28|1092.78|1093.64|1092.14|0
1637172300000|2021-11-17 18:05:00|1094.08|1092.58|1094.2|1092.7|1094.6|1093.1|1094.04|1092.54|0
1637172600000|2021-11-17 18:10:00|1094.21|1092.71|1094.13|1092.63|1094.25|1092.75|1093.87|1092.37|0
1637172900000|2021-11-17 18:15:00|1094.11|1092.61|1094.06|1092.56|1094.14|1092.64|1093.83|1092.33|0
1637173200000|2021-11-17 18:20:00|1094.04|1092.54|1094.52|1093.02|1094.55|1093.05|1093.9|1092.4|0
1637173500000|2021-11-17 18:25:00|1094.5|1093|1094.47|1092.97|1094.7|1093.2|1094.35|1092.85|0
1637173800000|2021-11-17 18:30:00|1094.49|1092.99|1094.45|1092.95|1094.5|1093|1094.2|1092.7|0
1637174100000|2021-11-17 18:35:00|1094.44|1092.94|1094.52|1093.02|1094.62|1093.12|1094.3|1092.8|0
1637174400000|2021-11-17 18:40:00|1094.54|1093.04|1094.77|1093.27|1094.79|1093.29|1094.37|1092.87|0
1637174700000|2021-11-17 18:45:00|1094.79|1093.29|1094.56|1093.06|1094.87|1093.37|1094.55|1093.05|0
1637175000000|2021-11-17 18:50:00|1094.55|1093.05|1094.77|1093.27|1094.79|1093.29|1094.55|1093.05|0
1637175300000|2021-11-17 18:55:00|1094.78|1093.28|1094.93|1093.43|1094.96|1093.46|1094.66|1093.16|0
1637175600000|2021-11-17 19:00:00|1094.94|1093.44|1094.89|1093.39|1094.94|1093.44|1094.72|1093.22|0
1637175900000|2021-11-17 19:05:00|1094.87|1093.37|1094.67|1093.17|1094.91|1093.41|1094.66|1093.16|0
1637176200000|2021-11-17 19:10:00|1094.69|1093.19|1094.5|1093|1094.69|1093.19|1094.39|1092.89|0
1637176500000|2021-11-17 19:15:00|1094.51|1093.01|1094.15|1092.65|1094.59|1093.09|1093.96|1092.46|0
1637176800000|2021-11-17 19:20:00|1094.13|1092.63|1093.83|1092.33|1094.13|1092.63|1093.69|1092.19|0
1637177100000|2021-11-17 19:25:00|1093.82|1092.32|1093.96|1092.46|1094.1|1092.6|1093.67|1092.17|0
1637177400000|2021-11-17 19:30:00|1093.94|1092.44|1093.75|1092.25|1094.16|1092.66|1093.75|1092.25|0
1637177700000|2021-11-17 19:35:00|1093.76|1092.26|1093.93|1092.43|1094.16|1092.66|1093.74|1092.24|0
1637178000000|2021-11-17 19:40:00|1093.94|1092.44|1094.11|1092.61|1094.23|1092.73|1093.93|1092.43|0
1637178300000|2021-11-17 19:45:00|1094.1|1092.6|1094.5|1093|1094.5|1093|1094.1|1092.6|0
1637178600000|2021-11-17 19:50:00|1094.49|1092.99|1094.23|1092.73|1094.62|1093.12|1094.1|1092.6|0
1637178900000|2021-11-17 19:55:00|1094.25|1092.75|1094.44|1092.94|1094.54|1093.04|1094.13|1092.63|0
1637179200000|2021-11-17 20:00:00|1094.46|1092.96|1093.74|1092.24|1094.57|1093.07|1093.74|1092.24|0
1637179500000|2021-11-17 20:05:00|1093.7|1092.2|1093.88|1092.38|1093.94|1092.44|1093.61|1092.11|0
1637179800000|2021-11-17 20:10:00|1093.87|1092.37|1094.1|1092.6|1094.1|1092.6|1093.76|1092.26|0
1637180100000|2021-11-17 20:15:00|1094.11|1092.61|1094.23|1092.73|1094.69|1093.19|1094.1|1092.6|0
1637180400000|2021-11-17 20:20:00|1094.24|1092.74|1094.46|1092.96|1094.47|1092.97|1094.23|1092.73|0
1637180700000|2021-11-17 20:25:00|1094.47|1092.97|1094.29|1092.79|1094.59|1093.09|1094.23|1092.73|0
1637181000000|2021-11-17 20:30:00|1094.3|1092.8|1094.42|1092.92|1094.52|1093.02|1094.13|1092.63|0
1637181300000|2021-11-17 20:35:00|1094.44|1092.94|1094.56|1093.06|1094.71|1093.21|1094.3|1092.8|0
1637181600000|2021-11-17 20:40:00|1094.54|1093.04|1094.54|1093.04|1094.6|1093.1|1094.25|1092.75|0
1637181900000|2021-11-17 20:45:00|1094.52|1093.02|1094.39|1092.89|1094.8|1093.3|1094.32|1092.82|0
1637182200000|2021-11-17 20:50:00|1094.37|1092.87|1094.21|1092.71|1094.51|1093.01|1094.15|1092.65|0
1637182500000|2021-11-17 20:55:00|1094.25|1092.75|1094.13|1092.63|1094.46|1092.96|1094.08|1092.58|0
1637182800000|2021-11-17 21:00:00|1094.33|1092.83|1093.99|1092.49|1094.36|1092.86|1093.89|1092.39|0
1637183100000|2021-11-17 21:05:00|1094|1092.5|1093.51|1092.01|1094.09|1092.59|1093.51|1092.01|0
1637183400000|2021-11-17 21:10:00|1093.52|1092.02|1094.03|1092.53|1094.19|1092.69|1093.52|1092.02|0
1637183700000|2021-11-17 21:15:00|1094.04|1092.54|1093.99|1092.49|1094.09|1092.59|1093.8|1092.3|0
1637184000000|2021-11-17 21:20:00|1094|1092.5|1093.95|1092.45|1094.19|1092.69|1093.89|1092.39|0
1637184300000|2021-11-17 21:25:00|1093.99|1092.49|1093.99|1092.49|1094.03|1092.53|1093.89|1092.39|0
1637184600000|2021-11-17 21:30:00|1093.98|1092.48|1093.95|1092.45|1094.01|1092.51|1093.95|1092.45|0
1637184900000|2021-11-17 21:35:00|1093.99|1092.49|1094.09|1092.59|1094.11|1092.61|1093.95|1092.45|0
1637185200000|2021-11-17 21:40:00|1094.11|1092.61|1094.09|1092.59|1094.13|1092.63|1094.03|1092.53|0
1637185500000|2021-11-17 21:45:00|1094.08|1092.58|1094.13|1092.63|1094.13|1092.63|1094.07|1092.57|0
1637185800000|2021-11-17 21:50:00|1094.12|1092.62|1094.03|1092.53|1094.12|1092.62|1094.03|1092.53|0
1637186100000|2021-11-17 21:55:00|1094.04|1092.54|1094.08|1092.58|1094.11|1092.61|1094.03|1092.53|0
1637186400000|2021-11-17 22:00:00|1094.07|1092.57|1094.08|1092.58|1094.08|1092.58|1094.07|1092.57|0
1637186700000|2021-11-17 22:05:00|1094.07|1092.57|1094.12|1092.62|1094.12|1092.62|1094.07|1092.57|0
1637187000000|2021-11-17 22:10:00|1094.08|1092.58|1094.05|1092.55|1094.12|1092.62|1094.05|1092.55|0
1637187300000|2021-11-17 22:15:00|1094.08|1092.58|1094.07|1092.57|1094.12|1092.62|1094.07|1092.57|0
1637187600000|2021-11-17 22:20:00|1094.05|1092.55|1094.05|1092.55|1094.07|1092.57|1094.05|1092.55|0
1637187900000|2021-11-17 22:25:00|1094.03|1092.53|1094.05|1092.55|1094.05|1092.55|1094.02|1092.52|0
1637188200000|2021-11-17 22:30:00|1094.07|1092.57|1094.05|1092.55|1094.07|1092.57|1094.05|1092.55|0
1637189100000|2021-11-17 22:45:00|1094.03|1092.53|1094.02|1092.52|1094.03|1092.53|1094|1092.5|0
1637189400000|2021-11-17 22:50:00|1094.03|1092.53|1094.03|1092.53|1094.05|1092.55|1094.02|1092.52|0
1637189700000|2021-11-17 22:55:00|1094|1092.5|1094|1092.5|1094.02|1092.52|1094|1092.5|0
1637190000000|2021-11-17 23:00:00|1094.01|1092.51|1094.38|1092.88|1094.4|1092.9|1094.01|1092.51|0
1637190300000|2021-11-17 23:05:00|1094.4|1092.9|1094.19|1092.69|1094.4|1092.9|1094.19|1092.69|0
1637190600000|2021-11-17 23:10:00|1094.2|1092.7|1093.95|1092.45|1094.25|1092.75|1093.95|1092.45|0
1637190900000|2021-11-17 23:15:00|1093.97|1092.47|1094.13|1092.63|1094.13|1092.63|1093.95|1092.45|0
1637191200000|2021-11-17 23:20:00|1094.14|1092.64|1094.09|1092.59|1094.23|1092.73|1094.03|1092.53|0
1637191500000|2021-11-17 23:25:00|1094.08|1092.58|1094.38|1092.88|1094.42|1092.92|1094.03|1092.53|0
1637191800000|2021-11-17 23:30:00|1094.4|1092.9|1094.42|1092.92|1094.48|1092.98|1094.19|1092.69|0
1637192100000|2021-11-17 23:35:00|1094.43|1092.93|1094.52|1093.02|1094.52|1093.02|1094.42|1092.92|0
1637192400000|2021-11-17 23:40:00|1094.5|1093|1094.66|1093.16|1094.66|1093.16|1094.42|1092.92|0
1637192700000|2021-11-17 23:45:00|1094.65|1093.15|1094.52|1093.02|1094.66|1093.16|1094.52|1093.02|0
1637193000000|2021-11-17 23:50:00|1094.53|1093.03|1094.62|1093.12|1094.66|1093.16|1094.53|1093.03|0
1637193300000|2021-11-17 23:55:00|1094.63|1093.13|1094.71|1093.21|1094.73|1093.23|1094.54|1093.04|0
1637193600000|2021-11-18 00:00:00|1094.7|1093.2|1094.81|1093.31|1094.85|1093.35|1094.52|1093.02|0
1637193900000|2021-11-18 00:05:00|1094.8|1093.3|1094.76|1093.26|1094.91|1093.41|1094.71|1093.21|0
1637194200000|2021-11-18 00:10:00|1094.73|1093.23|1094.56|1093.06|1094.81|1093.31|1094.52|1093.02|0
1637194500000|2021-11-18 00:15:00|1094.57|1093.07|1094.29|1092.79|1094.62|1093.12|1093.92|1092.42|0
1637194800000|2021-11-18 00:20:00|1094.27|1092.77|1094.36|1092.86|1094.52|1093.02|1094.19|1092.69|0
1637195100000|2021-11-18 00:25:00|1094.42|1092.92|1094.42|1092.92|1094.51|1093.01|1094.31|1092.81|0
1637195400000|2021-11-18 00:30:00|1094.41|1092.91|1094.41|1092.91|1094.52|1093.02|1094.21|1092.71|0
1637195700000|2021-11-18 00:35:00|1094.38|1092.88|1094.7|1093.2|1094.7|1093.2|1094.3|1092.8|0
1637196000000|2021-11-18 00:40:00|1094.66|1093.16|1094.35|1092.85|1094.66|1093.16|1094.31|1092.81|0
1637196300000|2021-11-18 00:45:00|1094.37|1092.87|1094.62|1093.12|1094.83|1093.33|1094.37|1092.87|0
1637196600000|2021-11-18 00:50:00|1094.63|1093.13|1094.7|1093.2|1094.72|1093.22|1094.43|1092.93|0
1637196900000|2021-11-18 00:55:00|1094.71|1093.21|1094.6|1093.1|1094.72|1093.22|1094.6|1093.1|0
1637197200000|2021-11-18 01:00:00|1094.61|1093.11|1094.41|1092.91|1094.71|1093.21|1094.41|1092.91|0
1637197500000|2021-11-18 01:05:00|1094.4|1092.9|1094.51|1093.01|1094.51|1093.01|1094.31|1092.81|0
1637197800000|2021-11-18 01:10:00|1094.5|1093|1094.29|1092.79|1094.6|1093.1|1094.29|1092.79|0
1637198100000|2021-11-18 01:15:00|1094.26|1092.76|1094.21|1092.71|1094.26|1092.76|1094|1092.5|0
1637198400000|2021-11-18 01:20:00|1094.2|1092.7|1094.01|1092.51|1094.41|1092.91|1094.01|1092.51|0
1637198700000|2021-11-18 01:25:00|1094|1092.5|1094.21|1092.71|1094.32|1092.82|1094|1092.5|0
1637199000000|2021-11-18 01:30:00|1094.2|1092.7|1094.21|1092.71|1094.21|1092.71|1093.91|1092.41|0
1637199300000|2021-11-18 01:35:00|1094.18|1092.68|1094.06|1092.56|1094.22|1092.72|1094.02|1092.52|0
1637199600000|2021-11-18 01:40:00|1094.07|1092.57|1093.91|1092.41|1094.23|1092.73|1093.82|1092.32|0
1637199900000|2021-11-18 01:45:00|1093.88|1092.38|1093.92|1092.42|1094.12|1092.62|1093.72|1092.22|0
1637200200000|2021-11-18 01:50:00|1093.86|1092.36|1093.81|1092.31|1094.02|1092.52|1093.62|1092.12|0
1637200500000|2021-11-18 01:55:00|1093.82|1092.32|1093.82|1092.32|1094.02|1092.52|1093.82|1092.32|0
1637200800000|2021-11-18 02:00:00|1093.85|1092.35|1094.03|1092.53|1094.13|1092.63|1093.76|1092.26|0
1637201100000|2021-11-18 02:05:00|1094.04|1092.54|1093.55|1092.05|1094.13|1092.63|1093.55|1092.05|0
1637201400000|2021-11-18 02:10:00|1093.53|1092.03|1093.52|1092.02|1093.66|1092.16|1093.36|1091.86|0
1637201700000|2021-11-18 02:15:00|1093.42|1091.92|1093.5|1092|1093.52|1092.02|1093.29|1091.79|0
1637202000000|2021-11-18 02:20:00|1093.49|1091.99|1093.5|1092|1093.5|1092|1093.39|1091.89|0
1637202300000|2021-11-18 02:25:00|1093.46|1091.96|1093.73|1092.23|1093.81|1092.31|1093.4|1091.9|0
1637202600000|2021-11-18 02:30:00|1093.82|1092.32|1093.75|1092.25|1093.99|1092.49|1093.73|1092.23|0
1637202900000|2021-11-18 02:35:00|1093.78|1092.28|1094.07|1092.57|1094.16|1092.66|1093.75|1092.25|0
1637203200000|2021-11-18 02:40:00|1094.06|1092.56|1093.86|1092.36|1094.07|1092.57|1093.86|1092.36|0
1637203500000|2021-11-18 02:45:00|1093.89|1092.39|1093.86|1092.36|1093.96|1092.46|1093.84|1092.34|0
1637203800000|2021-11-18 02:50:00|1093.85|1092.35|1093.75|1092.25|1093.85|1092.35|1093.75|1092.25|0
1637204100000|2021-11-18 02:55:00|1093.76|1092.26|1093.65|1092.15|1093.76|1092.26|1093.55|1092.05|0
1637204400000|2021-11-18 03:00:00|1093.64|1092.14|1093.64|1092.14|1093.65|1092.15|1093.43|1091.93|0
1637204700000|2021-11-18 03:05:00|1093.63|1092.13|1093.64|1092.14|1093.76|1092.26|1093.59|1092.09|0
1637205000000|2021-11-18 03:10:00|1093.54|1092.04|1093.55|1092.05|1093.65|1092.15|1093.54|1092.04|0
1637205300000|2021-11-18 03:15:00|1093.64|1092.14|1093.53|1092.03|1093.65|1092.15|1093.53|1092.03|0
1637205600000|2021-11-18 03:20:00|1093.52|1092.02|1093.53|1092.03|1093.73|1092.23|1093.52|1092.02|0
1637205900000|2021-11-18 03:25:00|1093.57|1092.07|1093.73|1092.23|1093.74|1092.24|1093.57|1092.07|0
1637206200000|2021-11-18 03:30:00|1093.7|1092.2|1093.63|1092.13|1093.83|1092.33|1093.63|1092.13|0
1637206500000|2021-11-18 03:35:00|1093.64|1092.14|1093.74|1092.24|1093.85|1092.35|1093.64|1092.14|0
1637206800000|2021-11-18 03:40:00|1093.73|1092.23|1093.84|1092.34|1093.85|1092.35|1093.64|1092.14|0
1637207100000|2021-11-18 03:45:00|1093.85|1092.35|1094.04|1092.54|1094.04|1092.54|1093.75|1092.25|0
1637207400000|2021-11-18 03:50:00|1094.03|1092.53|1093.95|1092.45|1094.06|1092.56|1093.95|1092.45|0
1637207700000|2021-11-18 03:55:00|1093.99|1092.49|1093.84|1092.34|1094.05|1092.55|1093.84|1092.34|0
1637208000000|2021-11-18 04:00:00|1093.85|1092.35|1093.95|1092.45|1093.95|1092.45|1093.84|1092.34|0
1637208300000|2021-11-18 04:05:00|1093.97|1092.47|1093.94|1092.44|1093.99|1092.49|1093.94|1092.44|0
1637208600000|2021-11-18 04:10:00|1093.95|1092.45|1093.94|1092.44|1094.05|1092.55|1093.94|1092.44|0
1637208900000|2021-11-18 04:15:00|1093.95|1092.45|1094.15|1092.65|1094.15|1092.65|1093.95|1092.45|0
1637209200000|2021-11-18 04:20:00|1094.11|1092.61|1094.15|1092.65|1094.15|1092.65|1094.05|1092.55|0
1637209500000|2021-11-18 04:25:00|1094.16|1092.66|1094.15|1092.65|1094.16|1092.66|1094.15|1092.65|0
1637209800000|2021-11-18 04:30:00|1094.11|1092.61|1094.15|1092.65|1094.16|1092.66|1094.05|1092.55|0
1637210100000|2021-11-18 04:35:00|1094.16|1092.66|1094.25|1092.75|1094.25|1092.75|1094.15|1092.65|0
1637210400000|2021-11-18 04:40:00|1094.24|1092.74|1094.15|1092.65|1094.24|1092.74|1094.15|1092.65|0
1637211000000|2021-11-18 04:50:00|1094.16|1092.66|1094.26|1092.76|1094.26|1092.76|1094.16|1092.66|0
1637211300000|2021-11-18 04:55:00|1094.25|1092.75|1094.27|1092.77|1094.37|1092.87|1094.16|1092.66|0
1637211600000|2021-11-18 05:00:00|1094.28|1092.78|1094.69|1093.19|1094.69|1093.19|1094.28|1092.78|0
1637211900000|2021-11-18 05:05:00|1094.68|1093.18|1094.97|1093.47|1095.08|1093.58|1094.57|1093.07|0
1637212200000|2021-11-18 05:10:00|1094.96|1093.46|1094.88|1093.38|1094.97|1093.47|1094.67|1093.17|0
1637212500000|2021-11-18 05:15:00|1094.89|1093.39|1094.67|1093.17|1094.98|1093.48|1094.57|1093.07|0
1637212800000|2021-11-18 05:20:00|1094.68|1093.18|1094.58|1093.08|1094.78|1093.28|1094.58|1093.08|0
1637213100000|2021-11-18 05:25:00|1094.59|1093.09|1094.59|1093.09|1094.69|1093.19|1094.58|1093.08|0
1637213400000|2021-11-18 05:30:00|1094.62|1093.12|1094.8|1093.3|1094.8|1093.3|1094.59|1093.09|0
1637213700000|2021-11-18 05:35:00|1094.83|1093.33|1094.79|1093.29|1094.9|1093.4|1094.7|1093.2|0
1637214000000|2021-11-18 05:40:00|1094.83|1093.33|1094.69|1093.19|1094.9|1093.4|1094.69|1093.19|0
1637214300000|2021-11-18 05:45:00|1094.7|1093.2|1094.59|1093.09|1094.7|1093.2|1094.49|1092.99|0
1637214600000|2021-11-18 05:50:00|1094.58|1093.08|1094.07|1092.57|1094.58|1093.08|1094.06|1092.56|0
1637214900000|2021-11-18 05:55:00|1094.05|1092.55|1094.07|1092.57|1094.17|1092.67|1093.97|1092.47|0
1637215200000|2021-11-18 06:00:00|1094.05|1092.55|1094.08|1092.58|1094.18|1092.68|1093.97|1092.47|0
1637215500000|2021-11-18 06:05:00|1094.07|1092.57|1093.99|1092.49|1094.09|1092.59|1093.89|1092.39|0
1637215800000|2021-11-18 06:10:00|1093.98|1092.48|1093.98|1092.48|1094.08|1092.58|1093.92|1092.42|0
1637216100000|2021-11-18 06:15:00|1094.01|1092.51|1094.18|1092.68|1094.18|1092.68|1094.01|1092.51|0
1637216400000|2021-11-18 06:20:00|1094.16|1092.66|1094.08|1092.58|1094.18|1092.68|1094.08|1092.58|0
1637216700000|2021-11-18 06:25:00|1094.09|1092.59|1094.19|1092.69|1094.19|1092.69|1094.08|1092.58|0
1637217000000|2021-11-18 06:30:00|1094.17|1092.67|1093.99|1092.49|1094.19|1092.69|1093.99|1092.49|0
1637217300000|2021-11-18 06:35:00|1094|1092.5|1094.01|1092.51|1094.1|1092.6|1094|1092.5|0
1637217600000|2021-11-18 06:40:00|1094.05|1092.55|1094.11|1092.61|1094.11|1092.61|1094.05|1092.55|0
1637217900000|2021-11-18 06:45:00|1094.1|1092.6|1094|1092.5|1094.1|1092.6|1093.99|1092.49|0
1637218200000|2021-11-18 06:50:00|1093.99|1092.49|1093.98|1092.48|1094|1092.5|1093.89|1092.39|0
1637218500000|2021-11-18 06:55:00|1093.99|1092.49|1094.01|1092.51|1094.06|1092.56|1093.91|1092.41|0
1637218800000|2021-11-18 07:00:00|1094|1092.5|1094|1092.5|1094.11|1092.61|1093.81|1092.31|0
1637219100000|2021-11-18 07:05:00|1094.1|1092.6|1094.22|1092.72|1094.31|1092.81|1094|1092.5|0
1637219400000|2021-11-18 07:10:00|1094.25|1092.75|1094.52|1093.02|1094.53|1093.03|1094.22|1092.72|0
1637219700000|2021-11-18 07:15:00|1094.53|1093.03|1094.52|1093.02|1094.53|1093.03|1094.42|1092.92|0
1637220000000|2021-11-18 07:20:00|1094.51|1093.01|1094.62|1093.12|1094.62|1093.12|1094.41|1092.91|0
1637220300000|2021-11-18 07:25:00|1094.63|1093.13|1094.61|1093.11|1094.71|1093.21|1094.61|1093.11|0
1637220600000|2021-11-18 07:30:00|1094.6|1093.1|1094.42|1092.92|1094.62|1093.12|1094.42|1092.92|0
1637220900000|2021-11-18 07:35:00|1094.41|1092.91|1094.31|1092.81|1094.6|1093.1|1094.31|1092.81|0
1637221200000|2021-11-18 07:40:00|1094.28|1092.78|1094.62|1093.12|1094.62|1093.12|1094.22|1092.72|0
1637221500000|2021-11-18 07:45:00|1094.59|1093.09|1094.51|1093.01|1094.62|1093.12|1094.51|1093.01|0
1637221800000|2021-11-18 07:50:00|1094.52|1093.02|1094.43|1092.93|1094.63|1093.13|1094.42|1092.92|0
1637222100000|2021-11-18 07:55:00|1094.44|1092.94|1094.48|1092.98|1094.64|1093.14|1094.44|1092.94|0
1637222400000|2021-11-18 08:00:00|1094.47|1092.97|1089.87|1088.37|1094.63|1093.13|1089.68|1088.18|0
1637222700000|2021-11-18 08:05:00|1089.84|1088.34|1089.66|1088.16|1090.26|1088.76|1089.47|1087.97|0
1637223000000|2021-11-18 08:10:00|1089.98|1088.48|1088.68|1087.18|1090.18|1088.68|1088.59|1087.09|1000
1637223300000|2021-11-18 08:15:00|1088.71|1087.21|1088.88|1087.38|1089.19|1087.69|1088.71|1087.21|0
1637223600000|2021-11-18 08:20:00|1088.89|1087.39|1089.38|1087.88|1089.57|1088.07|1088.89|1087.39|1750
1637223900000|2021-11-18 08:25:00|1089.39|1087.89|1089.68|1088.18|1089.68|1088.18|1089.18|1087.68|0
1637224200000|2021-11-18 08:30:00|1089.67|1088.17|1089.12|1087.62|1089.67|1088.17|1088.75|1087.25|0
1637224500000|2021-11-18 08:35:00|1089.16|1087.66|1088.04|1086.54|1089.53|1088.03|1088.04|1086.54|14
1637224800000|2021-11-18 08:40:00|1087.98|1086.48|1086.65|1084.65|1087.98|1086.48|1086.15|1084.15|0
1637225100000|2021-11-18 08:45:00|1086.9|1084.9|1086.65|1085.15|1087.9|1085.4|1086.65|1084.9|0
1637225400000|2021-11-18 08:50:00|1086.9||1086.9||1087.4||1086.4||0
1637225700000|2021-11-18 08:55:00|1087.15|1085.4|1088.15|1086.15|1088.65|1086.4|1086.9|1085.15|57
1637226000000|2021-11-18 09:00:00|1087.9|1087.15|1089.15|1087.15|1089.15|1087.15|1087.65|1085.9|5
1637226300000|2021-11-18 09:05:00|1088.9||1089.65||1090.9||1088.9||0
1637226600000|2021-11-18 09:10:00|1088.65|1086.9|1088.65|1086.4|1088.65|1086.9|1088.15|1086.4|0
1637226900000|2021-11-18 09:15:00|1088.9|1086.65|1089.65|1087.65|1089.65|1087.65|1088.65|1086.65|0
1637227200000|2021-11-18 09:20:00|1089.9|1087.9|1089.4|1087.65|1090.15|1087.9|1089.4|1087.65|0
1637227500000|2021-11-18 09:25:00|1089.15|1087.4|1089.4|1087.65|1089.65|1087.65|1089.15|1087.4|0
1637227800000|2021-11-18 09:30:00|1089.15|1087.4|1089.65|1087.65|1089.65|1087.65|1089.15|1087.4|0
1637228100000|2021-11-18 09:35:00|1089.4|1087.4|1087.9|1086.4|1089.4|1087.4|1087.9|1086.4|0
1637228400000|2021-11-18 09:40:00|1088.3|1085.8|1088.05|1085.3|1088.55|1085.8|1087.8|1085.05|0
1637228700000|2021-11-18 09:45:00|1087.8|1085.05|1088.3|1085.55|1088.3|1085.55|1087.3|1084.55|1661
1637229000000|2021-11-18 09:50:00|1088.05|1085.3|1088.8|1086.05|1088.8|1086.05|1088.05|1085.3|0
1637229300000|2021-11-18 09:55:00|1088.55|1086.3|1089.05|1086.3|1089.55|1086.8|1088.55|1086.3|0
1637229600000|2021-11-18 10:00:00|1089.3|1086.55|1088.05|1086.05|1089.55|1086.8|1088.05|1086.05|0
1637229900000|2021-11-18 10:05:00|1088.3|1085.55|1088.55|1085.8|1088.55|1085.8|1088.05|1085.3|0
1637230200000|2021-11-18 10:10:00|1088.3|1086.05|1088.55|1085.8|1088.8|1086.05|1088.05|1085.3|0
1637230500000|2021-11-18 10:15:00|1088.3|1085.55|1088.3|1085.8|1088.55|1085.8|1088.05|1085.3|0
1637230800000|2021-11-18 10:20:00|1088.05|1085.55|1088.55|1085.8|1088.8|1086.3|1088.05|1085.3|0
1637231100000|2021-11-18 10:25:00|1088.3|1085.55|1088.55|1085.8|1088.8|1086.05|1088.3|1085.55|0
1637231400000|2021-11-18 10:30:00|1088.8|1086.05|1088.8|1086.05|1088.8|1086.05|1088.55|1085.8|405
1637231700000|2021-11-18 10:35:00|1089.05|1086.3|1088.55|1085.8|1089.05|1086.3|1088.3|1085.55|0
1637232000000|2021-11-18 10:40:00|1088.8|1086.05|1089.05|1086.3|1089.05|1086.3|1088.3|1085.8|0
1637232300000|2021-11-18 10:45:00|1089.3|1086.55|1088.8|1086.3|1089.3|1086.55|1088.8|1086.05|0
1637232600000|2021-11-18 10:50:00|1089.05|1086.05|1088.3|1085.55|1089.05|1086.05|1087.8|1085.3|0
1637232900000|2021-11-18 10:55:00|1088.55|1085.8|1088.8|1086.3|1088.8|1086.3|1088.3|1085.55|0
1637233200000|2021-11-18 11:00:00|1088.55|1086.05|1088.3|1085.55|1088.8|1086.05|1088.3|1085.55|0
1637233500000|2021-11-18 11:05:00|1088.55|1085.8|1088.8|1086.3|1089.05|1086.3|1088.3|1085.8|0
1637233800000|2021-11-18 11:10:00|1088.55|1086.05|1089.3|1086.55|1089.3|1086.55|1088.55|1085.8|1
1637234100000|2021-11-18 11:15:00|1089.05|1086.8|1089.55|1087.05|1089.55|1087.05|1089.05|1086.8|0
1637234400000|2021-11-18 11:20:00|1089.8|1086.8|1091.05|1089.3|1091.05|1089.3|1089.3|1086.8|33
1637234700000|2021-11-18 11:25:00|1090.8|1089.55|1105.8|1086.8|1106.05|1093.3|1090.55|1086.8|97
1637235000000|2021-11-18 11:30:00|1090.8|1087.05|1091.3|1087.05|1106.05|1090.05|1090.3|1086.8|65
1637235300000|2021-11-18 11:35:00|1091.05|1088.55|1091.3|1088.55|1091.55|1090.05|1091.05|1088.3|30
1637235600000|2021-11-18 11:40:00|1091.55|1088.8|1091.05|1088.3|1091.55|1088.8|1091.05|1088.3|0
1637235900000|2021-11-18 11:45:00|1091.3|1088.55|1090.55|1088.3|1091.3|1088.55|1089.55|1088.05|7
1637236200000|2021-11-18 11:50:00|1090.8|1088.55|1090.55|1088.55|1090.8|1088.55|1090.55|1088.3|440
1637236500000|2021-11-18 11:55:00|1090.8|1088.8|1090.8|1088.55|1091.05|1088.8|1090.8|1088.55|1
1637236800000|2021-11-18 12:00:00|1091.05|1088.8|1090.05|1087.8|1091.05|1088.8|1090.05|1087.8|0
1637237100000|2021-11-18 12:05:00|1090.3|1088.05|1090.05|1087.8|1090.3|1088.05|1089.8|1087.55|0
1637237400000|2021-11-18 12:10:00|1089.8|1087.55|1089.3|1087.3|1090.05|1087.8|1089.3|1087.3|0
1637237700000|2021-11-18 12:15:00|1089.55|1087.55|1089.55|1087.3|1090.05|1087.8|1089.3|1087.05|0
1637238000000|2021-11-18 12:20:00|1089.8|1087.55|1089.8|1087.55|1090.05|1087.8|1089.55|1087.55|0
1637238300000|2021-11-18 12:25:00|1089.55|1087.8|1090.05|1088.05|1090.3|1088.05|1089.55|1087.55|0
1637238600000|2021-11-18 12:30:00|1090.3|1088.3|1090.55|1088.55|1090.8|1088.8|1090.05|1088.3|1
1637238900000|2021-11-18 12:35:00|1090.8|1088.8|1090.55|1088.55|1091.05|1089.05|1090.55|1088.55|0
1637239200000|2021-11-18 12:40:00|1090.19|1088.19|1090.19|1087.94|1090.44|1088.44|1090.19|1087.94|0
1637239500000|2021-11-18 12:45:00|1090.44|1088.19|1089.94|1087.94|1090.44|1088.19|1089.94|1087.94|0
1637239800000|2021-11-18 12:50:00|1090.19|1087.69|1090.44|1088.19|1090.69|1088.44|1089.94|1087.69|0
1637240100000|2021-11-18 12:55:00|1090.69|1088.44|1089.94|1087.69|1090.69|1088.44|1089.69|1087.69|0
1637240400000|2021-11-18 13:00:00|1090.19|1087.94|1089.94|1087.94|1090.44|1088.19|1089.94|1087.69|0
1637240700000|2021-11-18 13:05:00|1090.19|1087.69|1090.19|1087.94|1090.19|1087.94|1089.94|1087.69|0
1637241000000|2021-11-18 13:10:00|1089.94|1087.69|1089.94|1087.69|1090.19|1087.94|1089.94|1087.69|0
1637241300000|2021-11-18 13:15:00|1089.69|1087.44|1089.69|1087.44|1089.94|1087.94|1089.69|1087.44|0
1637241600000|2021-11-18 13:20:00|1089.44|1087.69|1088.94|1086.69|1089.44|1087.69|1088.69|1086.69|0
1637241900000|2021-11-18 13:25:00|1088.69|1086.44|1086.94|1084.94|1088.94|1086.69|1086.94|1084.94|53
1637242200000|2021-11-18 13:30:00|1088.44|1085.19|1088.69|1086.44|1088.69|1086.44|1088.44|1085.19|4
1637242500000|2021-11-18 13:35:00|1088.44||1088.94||1088.94||1087.69||0
1637242800000|2021-11-18 13:40:00|1088.69||1088.94||1089.19||1088.69||0
1637243100000|2021-11-18 13:45:00|1089.19|1086.69|1089.69|1086.94|1089.69|1087.19|1089.19|1086.44|0
1637243400000|2021-11-18 13:50:00|1089.44|1086.69|1089.19|1086.69|1089.69|1086.94|1088.94|1086.44|450
1637243700000|2021-11-18 13:55:00|1088.94|1086.44|1105.44|1086.44|1105.44|1086.69|1088.94|1086.44|0
1637244000000|2021-11-18 14:00:00|1087.94||1105.44||1105.44||1087.94||0
1637244300000|2021-11-18 14:05:00||1082.44||1082.19||1082.44||1082.19|3
1637244600000|2021-11-18 14:10:00|1088.44|1085.44|1089.19|1086.44|1089.19|1086.69|1088.44|1085.44|0
1637244900000|2021-11-18 14:15:00|1088.94|1086.69|1088.44|1085.94|1089.44|1086.69|1088.44|1085.94|0
1637245200000|2021-11-18 14:20:00|1088.69|1085.69|1088.44|1085.94|1088.69|1086.19|1088.19|1085.44|0
1637245500000|2021-11-18 14:25:00|1088.69|1085.69|1088.94|1086.19|1089.19|1086.69|1088.69|1085.69|0
1637245800000|2021-11-18 14:30:00|1089.19|1086.44|1089.94|1087.44|1090.44|1087.69|1088.69|1086.19|0
1637246100000|2021-11-18 14:35:00|1089.69|1087.19|1090.94|1088.44|1091.44|1088.94|1089.44|1086.94|181
1637246400000|2021-11-18 14:40:00|1091.19|1088.69|1090.94|1088.69|1091.69|1088.94|1090.69|1088.44|0
1637246700000|2021-11-18 14:45:00|1090.69|1088.44|1089.44|1086.94|1091.19|1088.44|1089.44|1086.94|0
1637247000000|2021-11-18 14:50:00|1089.19|1086.69|1088.94|1086.44|1089.69|1087.19|1088.94|1086.19|6
1637247300000|2021-11-18 14:55:00|1089.19|1086.19|1087.69|1086.19|1089.19|1086.19|1087.69|1084.94|0
1637247600000|2021-11-18 15:00:00|1087.44||1087.69||1087.94||1087.44||4
1637247900000|2021-11-18 15:05:00|1087.94||1087.19||1088.19||1087.19||2
1637248200000|2021-11-18 15:10:00|1087.31|1086.31|1085.81|1084.56|1087.31|1086.31|1085.81|1083.31|12
1637248500000|2021-11-18 15:15:00|1086.06|1084.81|1084.67|1083.17|1086.56|1085.31|1084.67|1083.17|46
1637248800000|2021-11-18 15:20:00|1084.66|1083.16|1084.96|1083.46|1085.17|1083.67|1084.08|1082.58|0
1637249100000|2021-11-18 15:25:00|1084.87|1083.37|1084.82|1083.32|1085.34|1083.84|1084.62|1083.12|59
1637249400000|2021-11-18 15:30:00|1084.9|1083.4|1085.13|1083.63|1085.41|1083.91|1084.51|1083.01|0
1637249700000|2021-11-18 15:35:00|1085.15|1083.65|1085.31|1083.81|1085.81|1084.31|1085.14|1083.64|0
1637250000000|2021-11-18 15:40:00|1085.33|1083.83|1085.15|1083.65|1085.94|1084.44|1084.99|1083.49|46
1637250300000|2021-11-18 15:45:00|1085.16|1083.66|1085.62|1084.12|1085.75|1084.25|1085.16|1083.66|0
1637250600000|2021-11-18 15:50:00|1085.6|1084.1|1085.88|1084.38|1086.22|1084.72|1085.55|1084.05|0
1637250900000|2021-11-18 15:55:00|1085.86|1084.36|1086.03|1084.53|1086.27|1084.77|1085.71|1084.21|0
1637251200000|2021-11-18 16:00:00|1085.95|1084.45|1085.03|1083.53|1086.09|1084.59|1085.03|1083.53|0
1637251500000|2021-11-18 16:05:00|1085.05|1083.55|1085.6|1084.1|1086.1|1084.6|1085.05|1083.55|0
1637251800000|2021-11-18 16:10:00|1085.59|1084.09|1085.65|1084.15|1086.22|1084.72|1085.43|1083.93|0
1637252100000|2021-11-18 16:15:00|1085.67|1084.17|1086.32|1084.82|1086.49|1084.99|1085.67|1084.17|0
1637252400000|2021-11-18 16:20:00|1086.33|1084.83|1086.56|1085.06|1086.63|1085.13|1086.33|1084.83|0
1637252700000|2021-11-18 16:25:00|1086.57|1085.07|1086.03|1084.53|1086.73|1085.23|1086.03|1084.53|0
1637253000000|2021-11-18 16:30:00|1085.95|1084.45|1087.15|1085.65|1087.68|1086.18|1085.8|1084.3|0
1637253300000|2021-11-18 16:35:00|1087.14|1085.64|1087.65|1086.15|1088.12|1086.62|1087.13|1085.63|0
1637253600000|2021-11-18 16:40:00|1087.73|1086.23|1087.92|1086.42|1088.06|1086.56|1087.6|1086.1|0
1637253900000|2021-11-18 16:45:00|1087.94|1086.44|1087.87|1086.37|1088.13|1086.63|1087.76|1086.26|0
1637254200000|2021-11-18 16:50:00|1087.88|1086.38|1087.92|1086.42|1088.14|1086.64|1087.7|1086.2|0
1637254500000|2021-11-18 16:55:00|1087.9|1086.4|1087.8|1086.3|1088.14|1086.64|1087.79|1086.29|0
1637254800000|2021-11-18 17:00:00|1087.82|1086.32|1088.58|1087.08|1088.72|1087.22|1087.82|1086.32|0
1637255100000|2021-11-18 17:05:00|1088.6|1087.1|1088.36|1086.86|1088.7|1087.2|1088.35|1086.85|0
1637255400000|2021-11-18 17:10:00|1088.38|1086.88|1088.59|1087.09|1088.59|1087.09|1088.38|1086.88|0
1637255700000|2021-11-18 17:15:00|1088.57|1087.07|1088.6|1087.1|1088.79|1087.29|1088.42|1086.92|0
1637256000000|2021-11-18 17:20:00|1088.62|1087.12|1088.94|1087.44|1088.96|1087.46|1088.48|1086.98|0
1637256300000|2021-11-18 17:25:00|1088.92|1087.42|1089.07|1087.57|1089.23|1087.73|1088.92|1087.42|0
1637256600000|2021-11-18 17:30:00|1089.09|1087.59|1088.92|1087.42|1089.21|1087.71|1088.9|1087.4|0
1637256900000|2021-11-18 17:35:00|1088.94|1087.44|1088.59|1087.09|1088.97|1087.47|1088.43|1086.93|0
1637257200000|2021-11-18 17:40:00|1088.58|1087.08|1088.63|1087.13|1088.77|1087.27|1088.32|1086.82|0
1637257500000|2021-11-18 17:45:00|1088.62|1087.12|1088.04|1086.54|1088.68|1087.18|1088.02|1086.52|0
1637257800000|2021-11-18 17:50:00|1088.02|1086.52|1087.86|1086.36|1088.06|1086.56|1087.58|1086.08|0
1637258100000|2021-11-18 17:55:00|1087.84|1086.34|1087.82|1086.32|1087.84|1086.34|1087.4|1085.9|0
1637258400000|2021-11-18 18:00:00|1087.8|1086.3|1088.01|1086.51|1088.02|1086.52|1087.65|1086.15|0
1637258700000|2021-11-18 18:05:00|1087.99|1086.49|1087.96|1086.46|1088.2|1086.7|1087.93|1086.43|0
1637259000000|2021-11-18 18:10:00|1087.98|1086.48|1088.38|1086.88|1088.52|1087.02|1087.98|1086.48|0
1637259300000|2021-11-18 18:15:00|1088.36|1086.86|1087.76|1086.26|1088.38|1086.88|1087.66|1086.16|0
1637259600000|2021-11-18 18:20:00|1087.77|1086.27|1087.91|1086.41|1087.94|1086.44|1087.62|1086.12|0
1637259900000|2021-11-18 18:25:00|1087.93|1086.43|1087.93|1086.43|1088.08|1086.58|1087.77|1086.27|0
1637260200000|2021-11-18 18:30:00|1087.91|1086.41|1087.96|1086.46|1088.09|1086.59|1087.77|1086.27|0
1637260500000|2021-11-18 18:35:00|1087.95|1086.45|1087.94|1086.44|1088.11|1086.61|1087.93|1086.43|0
1637260800000|2021-11-18 18:40:00|1087.93|1086.43|1088.01|1086.51|1088.13|1086.63|1087.81|1086.31|0
1637261100000|2021-11-18 18:45:00|1088.05|1086.55|1088.18|1086.68|1088.3|1086.8|1088.01|1086.51|0
1637261400000|2021-11-18 18:50:00|1088.16|1086.66|1087.89|1086.39|1088.18|1086.68|1087.88|1086.38|0
1637261700000|2021-11-18 18:55:00|1087.91|1086.41|1088.06|1086.56|1088.06|1086.56|1087.79|1086.29|0
1637262000000|2021-11-18 19:00:00|1088.05|1086.55|1087.87|1086.37|1088.06|1086.56|1087.46|1085.96|0
1637262300000|2021-11-18 19:05:00|1087.89|1086.39|1087.92|1086.42|1088.18|1086.68|1087.79|1086.29|0
1637262600000|2021-11-18 19:10:00|1087.91|1086.41|1087.82|1086.32|1087.98|1086.48|1087.67|1086.17|0
1637262900000|2021-11-18 19:15:00|1087.91|1086.41|1087.64|1086.14|1087.93|1086.43|1087.62|1086.12|0
1637263200000|2021-11-18 19:20:00|1087.63|1086.13|1087.33|1085.83|1087.63|1086.13|1087.33|1085.83|0
1637263500000|2021-11-18 19:25:00|1087.34|1085.84|1087.18|1085.68|1087.38|1085.88|1086.98|1085.48|0
1637263800000|2021-11-18 19:30:00|1087.17|1085.67|1087.4|1085.9|1087.4|1085.9|1086.79|1085.29|0
1637264100000|2021-11-18 19:35:00|1087.42|1085.92|1087.52|1086.02|1087.57|1086.07|1087.25|1085.75|0
1637264400000|2021-11-18 19:40:00|1087.5|1086|1087.54|1086.04|1087.67|1086.17|1087.4|1085.9|0
1637264700000|2021-11-18 19:45:00|1087.55|1086.05|1087.96|1086.46|1088.02|1086.52|1087.55|1086.05|0
1637265000000|2021-11-18 19:50:00|1087.95|1086.45|1088.22|1086.72|1088.27|1086.77|1087.85|1086.35|0
1637265300000|2021-11-18 19:55:00|1088.13|1086.63|1088.23|1086.73|1088.37|1086.87|1088.05|1086.55|0
1637265600000|2021-11-18 20:00:00|1088.25|1086.75|1088|1086.5|1088.36|1086.86|1087.9|1086.4|0
1637265900000|2021-11-18 20:05:00|1088.02|1086.52|1088.39|1086.89|1088.41|1086.91|1087.97|1086.47|0
1637266200000|2021-11-18 20:10:00|1088.38|1086.88|1088.24|1086.74|1088.44|1086.94|1088.09|1086.59|0
1637266500000|2021-11-18 20:15:00|1088.26|1086.76|1087.99|1086.49|1088.32|1086.82|1087.93|1086.43|0
1637266800000|2021-11-18 20:20:00|1088|1086.5|1088.12|1086.62|1088.27|1086.77|1087.95|1086.45|0
1637267100000|2021-11-18 20:25:00|1088.14|1086.64|1088.41|1086.91|1088.43|1086.93|1088.14|1086.64|0
1637267400000|2021-11-18 20:30:00|1088.39|1086.89|1088.17|1086.67|1088.43|1086.93|1088.02|1086.52|0
1637267700000|2021-11-18 20:35:00|1088.21|1086.71|1088.16|1086.66|1088.44|1086.94|1088.11|1086.61|0
1637268000000|2021-11-18 20:40:00|1088.14|1086.64|1088.17|1086.67|1088.44|1086.94|1088.1|1086.6|0
1637268300000|2021-11-18 20:45:00|1088.16|1086.66|1088.41|1086.91|1088.76|1087.26|1088.16|1086.66|0
1637268600000|2021-11-18 20:50:00|1088.39|1086.89|1088.32|1086.82|1088.68|1087.18|1088.27|1086.77|0
1637268900000|2021-11-18 20:55:00|1088.31|1086.81|1088.75|1087.25|1088.8|1087.3|1088.27|1086.77|0
1637269200000|2021-11-18 21:00:00|1088.77|1087.27|1088.8|1087.3|1089.27|1087.77|1088.7|1087.2|0
1637269500000|2021-11-18 21:05:00|1088.79|1087.29|1088.84|1087.34|1089.13|1087.63|1088.75|1087.25|0
1637269800000|2021-11-18 21:10:00|1088.83|1087.33|1088.22|1086.72|1088.84|1087.34|1088.12|1086.62|0
1637270100000|2021-11-18 21:15:00|1088.23|1086.73|1088.7|1087.2|1088.7|1087.2|1088.23|1086.73|0
1637270400000|2021-11-18 21:20:00|1088.69|1087.19|1088.75|1087.25|1088.75|1087.25|1088.65|1087.15|0
1637270700000|2021-11-18 21:25:00|1088.76|1087.26|1088.94|1087.44|1088.94|1087.44|1088.76|1087.26|0
1637271000000|2021-11-18 21:30:00|1088.93|1087.43|1088.98|1087.48|1088.98|1087.48|1088.88|1087.38|0
1637271300000|2021-11-18 21:35:00|1088.96|1087.46|1089.13|1087.63|1089.13|1087.63|1088.94|1087.44|0
1637271600000|2021-11-18 21:40:00|1089.12|1087.62|1089.08|1087.58|1089.13|1087.63|1089.08|1087.58|0
1637271900000|2021-11-18 21:45:00|1089.09|1087.59|1089.27|1087.77|1089.27|1087.77|1089.08|1087.58|0
1637272200000|2021-11-18 21:50:00|1089.26|1087.76|1089.51|1088.01|1089.6|1088.1|1089.23|1087.73|0
1637272500000|2021-11-18 21:55:00|1089.52|1088.02|1089.36|1087.86|1089.6|1088.1|1089.29|1087.79|0
1637272800000|2021-11-18 22:00:00|1089.39|1087.89|1089.41|1087.91|1089.41|1087.91|1089.39|1087.89|0
1637273100000|2021-11-18 22:05:00|1089.34|1087.84|1089.32|1087.82|1089.36|1087.86|1089.32|1087.82|0
1637273400000|2021-11-18 22:10:00|1089.31|1087.81|1089.34|1087.84|1089.36|1087.86|1089.31|1087.81|0
1637273700000|2021-11-18 22:15:00|1089.32|1087.82|1089.32|1087.82|1089.32|1087.82|1089.32|1087.82|0
1637274000000|2021-11-18 22:20:00|1089.34|1087.84|1089.32|1087.82|1089.34|1087.84|1089.32|1087.82|0
1637274900000|2021-11-18 22:35:00|1089.34|1087.84|1089.32|1087.82|1089.34|1087.84|1089.32|1087.82|0
1637275500000|2021-11-18 22:45:00|1089.31|1087.81|1089.39|1087.89|1089.39|1087.89|1089.31|1087.81|0
1637275800000|2021-11-18 22:50:00|1089.37|1087.87|1089.39|1087.89|1089.39|1087.89|1089.37|1087.87|0
1637276100000|2021-11-18 22:55:00|1089.37|1087.87|1089.36|1087.86|1089.39|1087.89|1089.34|1087.84|0
1637276400000|2021-11-18 23:00:00|1089.37|1087.87|1088.94|1087.44|1089.53|1088.03|1088.94|1087.44|0
1637276700000|2021-11-18 23:05:00|1088.96|1087.46|1089.27|1087.77|1089.31|1087.81|1088.96|1087.46|0
1637277000000|2021-11-18 23:10:00|1089.28|1087.78|1089.41|1087.91|1089.47|1087.97|1089.27|1087.77|0
1637277300000|2021-11-18 23:15:00|1089.42|1087.92|1089.62|1088.12|1089.7|1088.2|1089.41|1087.91|0
1637277600000|2021-11-18 23:20:00|1089.66|1088.16|1089.47|1087.97|1089.66|1088.16|1089.37|1087.87|0
1637277900000|2021-11-18 23:25:00|1089.46|1087.96|1089.47|1087.97|1089.49|1087.99|1089.31|1087.81|0
1637278200000|2021-11-18 23:30:00|1089.48|1087.98|1089.33|1087.83|1089.51|1088.01|1089.33|1087.83|0
1637278500000|2021-11-18 23:35:00|1089.31|1087.81|1089.23|1087.73|1089.33|1087.83|1089.23|1087.73|0
1637278800000|2021-11-18 23:40:00|1089.24|1087.74|1089.23|1087.73|1089.33|1087.83|1089.13|1087.63|0
1637279100000|2021-11-18 23:45:00|1089.25|1087.75|1089.56|1088.06|1089.62|1088.12|1089.25|1087.75|0
1637279400000|2021-11-18 23:50:00|1089.57|1088.07|1089.47|1087.97|1089.66|1088.16|1089.47|1087.97|0
1637279700000|2021-11-18 23:55:00|1089.46|1087.96|1089.27|1087.77|1089.47|1087.97|1089.27|1087.77|0
1637280000000|2021-11-19 00:00:00|1089.26|1087.76|1089.41|1087.91|1089.41|1087.91|1089.13|1087.63|0
1637280300000|2021-11-19 00:05:00|1089.42|1087.92|1089.76|1088.26|1089.76|1088.26|1089.42|1087.92|0
1637280600000|2021-11-19 00:10:00|1089.75|1088.25|1089.37|1087.87|1089.75|1088.25|1089.37|1087.87|0
1637280900000|2021-11-19 00:15:00|1089.35|1087.85|1089.06|1087.56|1089.35|1087.85|1088.95|1087.45|0
1637281200000|2021-11-19 00:20:00|1089.04|1087.54|1088.86|1087.36|1089.06|1087.56|1088.85|1087.35|0
1637281500000|2021-11-19 00:25:00|1088.85|1087.35|1089.16|1087.66|1089.16|1087.66|1088.84|1087.34|0
1637281800000|2021-11-19 00:30:00|1089.17|1087.67|1089.17|1087.67|1089.37|1087.87|1089.16|1087.66|0
1637282100000|2021-11-19 00:35:00|1089.13|1087.63|1089.17|1087.67|1089.17|1087.67|1088.97|1087.47|0
1637282400000|2021-11-19 00:40:00|1089.16|1087.66|1088.97|1087.47|1089.17|1087.67|1088.97|1087.47|0
1637282700000|2021-11-19 00:45:00|1088.98|1087.48|1089.07|1087.57|1089.17|1087.67|1088.98|1087.48|0
1637283000000|2021-11-19 00:50:00|1089.08|1087.58|1089.19|1087.69|1089.29|1087.79|1089.08|1087.58|0
1637283300000|2021-11-19 00:55:00|1089.21|1087.71|1089.09|1087.59|1089.29|1087.79|1088.98|1087.48|0
1637283600000|2021-11-19 01:00:00|1089.07|1087.57|1088.98|1087.48|1089.09|1087.59|1088.68|1087.18|0
1637283900000|2021-11-19 01:05:00|1088.97|1087.47|1088.62|1087.12|1088.97|1087.47|1088.58|1087.08|0
1637284200000|2021-11-19 01:10:00|1088.61|1087.11|1088.96|1087.46|1088.97|1087.47|1088.56|1087.06|0
1637284500000|2021-11-19 01:15:00|1088.94|1087.44|1089.07|1087.57|1089.08|1087.58|1088.66|1087.16|0
1637284800000|2021-11-19 01:20:00|1089.06|1087.56|1089.12|1087.62|1089.22|1087.72|1088.97|1087.47|0
1637285100000|2021-11-19 01:25:00|1089.11|1087.61|1089.01|1087.51|1089.12|1087.62|1089.01|1087.51|0
1637285400000|2021-11-19 01:30:00|1089|1087.5|1089.1|1087.6|1089.11|1087.61|1088.89|1087.39|0
1637285700000|2021-11-19 01:35:00|1089.11|1087.61|1089.02|1087.52|1089.22|1087.72|1089.02|1087.52|0
1637286000000|2021-11-19 01:40:00|1089.03|1087.53|1088.93|1087.43|1089.13|1087.63|1088.93|1087.43|0
1637286300000|2021-11-19 01:45:00|1088.94|1087.44|1090.1|1088.6|1090.25|1088.75|1088.83|1087.33|0
1637286600000|2021-11-19 01:50:00|1090.11|1088.61|1090.24|1088.74|1090.35|1088.85|1089.83|1088.33|0
1637286900000|2021-11-19 01:55:00|1090.25|1088.75|1089.82|1088.32|1090.26|1088.76|1089.81|1088.31|0
1637287200000|2021-11-19 02:00:00|1089.83|1088.33|1089.82|1088.32|1089.93|1088.43|1089.71|1088.21|0
1637287500000|2021-11-19 02:05:00|1089.81|1088.31|1089.92|1088.42|1089.96|1088.46|1089.73|1088.23|0
1637287800000|2021-11-19 02:10:00|1089.91|1088.41|1090.25|1088.75|1090.25|1088.75|1089.81|1088.31|0
1637288100000|2021-11-19 02:15:00|1090.26|1088.76|1089.83|1088.33|1090.29|1088.79|1089.77|1088.27|0
1637288400000|2021-11-19 02:20:00|1089.84|1088.34|1090.04|1088.54|1090.13|1088.63|1089.77|1088.27|0
1637288700000|2021-11-19 02:25:00|1090.05|1088.55|1090.41|1088.91|1090.47|1088.97|1090.03|1088.53|0
1637289000000|2021-11-19 02:30:00|1090.42|1088.92|1090.6|1089.1|1090.82|1089.32|1090.36|1088.86|0
1637289300000|2021-11-19 02:35:00|1090.62|1089.12|1090.91|1089.41|1090.92|1089.42|1090.61|1089.11|0
1637289600000|2021-11-19 02:40:00|1090.9|1089.4|1090.82|1089.32|1090.91|1089.41|1090.76|1089.26|0
1637289900000|2021-11-19 02:45:00|1090.81|1089.31|1090.94|1089.44|1091.04|1089.54|1090.81|1089.31|0
1637290200000|2021-11-19 02:50:00|1090.93|1089.43|1090.83|1089.33|1090.94|1089.44|1090.83|1089.33|0
1637290500000|2021-11-19 02:55:00|1090.85|1089.35|1090.99|1089.49|1090.99|1089.49|1090.83|1089.33|0
1637290800000|2021-11-19 03:00:00|1090.95|1089.45|1090.87|1089.37|1091.15|1089.65|1090.82|1089.32|0
1637291100000|2021-11-19 03:05:00|1090.85|1089.35|1091.03|1089.53|1091.04|1089.54|1090.83|1089.33|0
1637291400000|2021-11-19 03:10:00|1091.04|1089.54|1091.39|1089.89|1091.4|1089.9|1090.98|1089.48|0
1637291700000|2021-11-19 03:15:00|1091.4|1089.9|1091.29|1089.79|1091.4|1089.9|1091.18|1089.68|0
1637292000000|2021-11-19 03:20:00|1091.3|1089.8|1091.29|1089.79|1091.39|1089.89|1091.18|1089.68|0
1637292300000|2021-11-19 03:25:00|1091.28|1089.78|1091.19|1089.69|1091.29|1089.79|1091.09|1089.59|0
1637292600000|2021-11-19 03:30:00|1091.18|1089.68|1090.78|1089.28|1091.18|1089.68|1090.77|1089.27|0
1637292900000|2021-11-19 03:35:00|1090.81|1089.31|1090.75|1089.25|1090.87|1089.37|1090.66|1089.16|0
1637293200000|2021-11-19 03:40:00|1090.76|1089.26|1090.76|1089.26|1090.76|1089.26|1090.55|1089.05|0
1637293500000|2021-11-19 03:45:00|1090.77|1089.27|1090.96|1089.46|1091|1089.5|1090.76|1089.26|0
1637293800000|2021-11-19 03:50:00|1090.95|1089.45|1091.07|1089.57|1091.11|1089.61|1090.9|1089.4|0
1637294100000|2021-11-19 03:55:00|1091.08|1089.58|1091.07|1089.57|1091.21|1089.71|1091.06|1089.56|0
1637294400000|2021-11-19 04:00:00|1091.06|1089.56|1091.17|1089.67|1091.17|1089.67|1090.96|1089.46|0
1637294700000|2021-11-19 04:05:00|1091.16|1089.66|1091.29|1089.79|1091.29|1089.79|1091.16|1089.66|0
1637295000000|2021-11-19 04:10:00|1091.3|1089.8|1091.29|1089.79|1091.3|1089.8|1091.19|1089.69|0
1637295300000|2021-11-19 04:15:00|1091.22|1089.72|1091.2|1089.7|1091.31|1089.81|1091.2|1089.7|0
1637295600000|2021-11-19 04:20:00|1091.21|1089.71|1091.19|1089.69|1091.3|1089.8|1091.1|1089.6|0
1637295900000|2021-11-19 04:25:00|1091.18|1089.68|1091.18|1089.68|1091.2|1089.7|1091.14|1089.64|0
1637296200000|2021-11-19 04:30:00|1091.23|1089.73|1091.18|1089.68|1091.28|1089.78|1091.12|1089.62|0
1637296500000|2021-11-19 04:35:00|1091.17|1089.67|1091.17|1089.67|1091.22|1089.72|1091.17|1089.67|0
1637296800000|2021-11-19 04:40:00|1091.18|1089.68|1091.28|1089.78|1091.28|1089.78|1091.17|1089.67|0
1637297100000|2021-11-19 04:45:00|1091.27|1089.77|1091.27|1089.77|1091.37|1089.87|1091.16|1089.66|0
1637297400000|2021-11-19 04:50:00|1091.28|1089.78|1091.15|1089.65|1091.28|1089.78|1091.15|1089.65|0
1637297700000|2021-11-19 04:55:00|1091.16|1089.66|1091.22|1089.72|1091.26|1089.76|1091.15|1089.65|0
1637298000000|2021-11-19 05:00:00|1091.15|1089.65|1091.27|1089.77|1091.27|1089.77|1091.14|1089.64|0
1637298300000|2021-11-19 05:05:00|1091.3|1089.8|1091.37|1089.87|1091.37|1089.87|1091.26|1089.76|0
1637298600000|2021-11-19 05:10:00|1091.36|1089.86|1091.13|1089.63|1091.37|1089.87|1091.07|1089.57|0
1637298900000|2021-11-19 05:15:00|1091.14|1089.64|1091.13|1089.63|1091.24|1089.74|1091.12|1089.62|0
1637299200000|2021-11-19 05:20:00|1091.12|1089.62|1091.28|1089.78|1091.33|1089.83|1091.01|1089.51|0
1637299500000|2021-11-19 05:25:00|1091.29|1089.79|1091.26|1089.76|1091.34|1089.84|1091.22|1089.72|0
1637299800000|2021-11-19 05:30:00|1091.25|1089.75|1091.22|1089.72|1091.32|1089.82|1091.21|1089.71|0
1637300100000|2021-11-19 05:35:00|1091.25|1089.75|1091.34|1089.84|1091.43|1089.93|1091.22|1089.72|0
1637300400000|2021-11-19 05:40:00|1091.33|1089.83|1091.23|1089.73|1091.44|1089.94|1091.23|1089.73|0
1637300700000|2021-11-19 05:45:00|1091.24|1089.74|1091.23|1089.73|1091.44|1089.94|1091.23|1089.73|0
1637301000000|2021-11-19 05:50:00|1091.22|1089.72|1091.12|1089.62|1091.44|1089.94|1091.12|1089.62|0
1637301300000|2021-11-19 05:55:00|1091.13|1089.63|1090.92|1089.42|1091.13|1089.63|1090.92|1089.42|0
1637301600000|2021-11-19 06:00:00|1090.91|1089.41|1091.03|1089.53|1091.13|1089.63|1090.91|1089.41|0
1637301900000|2021-11-19 06:05:00|1091.02|1089.52|1091.03|1089.53|1091.13|1089.63|1090.93|1089.43|0
1637302200000|2021-11-19 06:10:00|1091.04|1089.54|1091.34|1089.84|1091.35|1089.85|1091.02|1089.52|0
1637302500000|2021-11-19 06:15:00|1091.33|1089.83|1091.23|1089.73|1091.34|1089.84|1091.12|1089.62|0
1637302800000|2021-11-19 06:20:00|1091.24|1089.74|1091.34|1089.84|1091.44|1089.94|1091.23|1089.73|0
1637303100000|2021-11-19 06:25:00|1091.36|1089.86|1091.54|1090.04|1091.54|1090.04|1091.36|1089.86|0
1637303400000|2021-11-19 06:30:00|1091.55|1090.05|1091.66|1090.16|1091.76|1090.26|1091.54|1090.04|0
1637303700000|2021-11-19 06:35:00|1091.65|1090.15|1091.64|1090.14|1091.66|1090.16|1091.54|1090.04|0
1637304000000|2021-11-19 06:40:00|1091.65|1090.15|1091.63|1090.13|1091.73|1090.23|1091.54|1090.04|0
1637304300000|2021-11-19 06:45:00|1091.64|1090.14|1091.54|1090.04|1091.64|1090.14|1091.53|1090.03|0
1637304600000|2021-11-19 06:50:00|1091.5|1090|1091.54|1090.04|1091.64|1090.14|1091.44|1089.94|0
1637304900000|2021-11-19 06:55:00|1091.55|1090.05|1091.48|1089.98|1091.64|1090.14|1091.44|1089.94|0
1637305200000|2021-11-19 07:00:00|1091.49|1089.99|1091.28|1089.78|1091.54|1090.04|1090.96|1089.46|0
1637305500000|2021-11-19 07:05:00|1091.27|1089.77|1091.54|1090.04|1091.76|1090.26|1091.23|1089.73|0
1637305800000|2021-11-19 07:10:00|1091.57|1090.07|1091.25|1089.75|1091.64|1090.14|1091.15|1089.65|0
1637306100000|2021-11-19 07:15:00|1091.22|1089.72|1091.17|1089.67|1091.46|1089.96|1091.06|1089.56|0
1637306400000|2021-11-19 07:20:00|1091.19|1089.69|1091.17|1089.67|1091.56|1090.06|1091.17|1089.67|0
1637306700000|2021-11-19 07:25:00|1091.21|1089.71|1091.43|1089.93|1091.52|1090.02|1090.96|1089.46|0
1637307000000|2021-11-19 07:30:00|1091.44|1089.94|1091.82|1090.32|1091.82|1090.32|1091.33|1089.83|0
1637307300000|2021-11-19 07:35:00|1091.83|1090.33|1091.55|1090.05|1091.84|1090.34|1091.45|1089.95|0
1637307600000|2021-11-19 07:40:00|1091.56|1090.06|1091.56|1090.06|1091.65|1090.15|1091.36|1089.86|0
1637307900000|2021-11-19 07:45:00|1091.59|1090.09|1091.91|1090.41|1091.91|1090.41|1091.58|1090.08|0
1637308200000|2021-11-19 07:50:00|1091.88|1090.38|1091.47|1089.97|1091.88|1090.38|1091.37|1089.87|0
1637308500000|2021-11-19 07:55:00|1091.46|1089.96|1091.11|1089.61|1092.03|1090.53|1091.11|1089.61|0
1637308800000|2021-11-19 08:00:00|1091.15|1089.65|1094.81|1091.81|1095.06|1092.31|1091.1|1089.6|0
1637309100000|2021-11-19 08:05:00|1094.56|1092.06|1094.31|1093.31|1097.06|1094.06|1094.31|1091.81|56
1637309400000|2021-11-19 08:10:00|1094.56|1093.56|1097.56|1094.81|1097.56|1094.81|1094.56|1093.31|82
1637309700000|2021-11-19 08:15:00|1097.31|1095.06|1096.31|1094.06|1097.31|1095.56|1096.31|1094.06|6
1637310000000|2021-11-19 08:20:00|1096.56|1094.31|1096.56|1094.31|1096.56|1094.56|1096.56|1094.31|0
1637310300000|2021-11-19 08:25:00|1096.31|1094.06|1094.81|1093.06|1096.31|1094.06|1093.81|1093.06|7
1637310600000|2021-11-19 08:30:00|1095.56|1094.56|1094.06|1093.06|1096.31|1094.56|1093.81|1092.56|69
1637310900000|2021-11-19 08:35:00|1093.81|1093.31|1095.31|1093.06|1095.31|1093.31|1093.06|1092.31|116
1637311200000|2021-11-19 08:40:00|1095.06|1092.81|1095.06|1092.56|1095.31|1092.81|1092.56|1091.56|25
1637311500000|2021-11-19 08:45:00|1094.81|1092.81|1095.31|1093.31|1095.31|1093.31|1094.81|1092.81|0
1637311800000|2021-11-19 08:50:00|1096.06|1093.56|1095.81|1093.56|1096.06|1093.56|1095.81|1093.56|1
1637312100000|2021-11-19 08:55:00|1095.56|1093.31|1093.81|1091.56|1095.56|1093.31|1093.81|1091.56|1
1637312700000|2021-11-19 09:05:00||1091.31||1091.56||1091.56||1091.31|7
1637313000000|2021-11-19 09:10:00|1093.06|1091.31|1093.56|1090.81|1094.31|1091.56|1092.06|1090.81|61
1637313300000|2021-11-19 09:15:00|1093.31|1090.56|1093.31|1091.31|1093.31|1091.31|1093.06|1090.31|0
1637313600000|2021-11-19 09:20:00|1093.56|1091.56|1094.56|1092.31|1094.56|1092.31|1093.56|1091.31|0
1637313900000|2021-11-19 09:25:00|1094.31|1092.06|1091.81|1089.81|1094.31|1092.31|1091.81|1089.81|6
1637314200000|2021-11-19 09:30:00|1091.56|1089.56|1091.06|1089.06|1091.56|1089.56|1090.81|1088.06|2
1637314500000|2021-11-19 09:35:00|1090.81|1089.31|1089.31|1087.31|1090.81|1089.31|1089.31|1087.06|0
1637314800000|2021-11-19 09:40:00|1089.06|1087.06|1087.81|1085.81|1089.06|1087.06|1087.81|1085.56|1
1637315100000|2021-11-19 09:45:00|1088.06|1086.06|1088.06|1086.06|1088.56|1087.56|1088.06|1086.06|53
1637315400000|2021-11-19 09:50:00|1087.56|1086.31|1088.06|1085.56|1088.06|1087.06|1087.56|1085.56|52
1637315700000|2021-11-19 09:55:00|1087.81|1085.81|1087.06|1085.56|1088.56|1087.56|1087.06|1085.56|100
1637316000000|2021-11-19 10:00:00|1086.81|1083.81|1085.31|1083.81|1086.81|1083.81|1085.31|1083.81|1
1637316300000|2021-11-19 10:05:00|1085.06|1081.81|1083.56|1082.06|1085.06|1082.06|1083.56|1081.81|2
1637316600000|2021-11-19 10:10:00|1083.31|1080.56|1083.06|1081.06|1083.31|1081.06|1083.06|1080.56|0
1637316900000|2021-11-19 10:15:00|1083.31|1081.31|1085.06|1082.81|1085.06|1084.06|1083.31|1081.31|10
1637317200000|2021-11-19 10:20:00|1086.31|1083.06|1086.56|1084.56|1087.56|1084.56|1086.31|1083.06|0
1637317500000|2021-11-19 10:25:00|1086.81|1084.81|1087.06|1085.06|1087.06|1085.06|1086.81|1084.81|0
1637317800000|2021-11-19 10:30:00|1086.81|1084.81|1086.81|1084.56|1086.81|1084.81|1086.81|1084.56|1
1637318100000|2021-11-19 10:35:00|1086.56|1084.31|1086.06|1084.31|1086.56|1084.31|1086.06|1084.31|14
1637318400000|2021-11-19 10:40:00|1086.31|1084.56|1086.31|1084.31|1086.31|1084.56|1086.31|1084.31|0
1637318700000|2021-11-19 10:45:00|1086.06|1083.06|1085.81|1083.31|1086.06|1083.31|1085.81|1083.06|3
1637319000000|2021-11-19 10:50:00|1085.56|1083.56|1085.06|1083.31|1085.56|1083.56|1084.81|1083.31|0
1637319300000|2021-11-19 10:55:00|1085.31|1083.56|1086.31|1084.06|1086.56|1084.06|1085.31|1083.56|2
1637319600000|2021-11-19 11:00:00|1086.06|1084.31|1086.06|1084.31|1086.06|1084.31|1086.06|1084.31|0
1637319900000|2021-11-19 11:05:00|1085.81|1084.06|1085.06|1083.31|1085.81|1084.06|1085.06|1083.31|0
1637320200000|2021-11-19 11:10:00|1085.31|1083.56|1084.81|1083.31|1085.31|1083.56|1084.81|1083.31|0
1637320500000|2021-11-19 11:15:00|1085.06||1085.06||1085.06||1085.06||0
1637320800000|2021-11-19 11:20:00|1084.81||1084.31||1084.81||1084.31||0
1637321100000|2021-11-19 11:25:00|1084.06|1083.06|1084.06|1082.56|1084.06|1083.06|1084.06|1081.31|5
1637321400000|2021-11-19 11:30:00|1084.31|1082.81|1083.81|1081.81|1084.31|1082.81|1083.81|1081.81|0
1637321700000|2021-11-19 11:35:00|1083.56|1082.06|1083.81|1082.06|1083.81|1082.06|1083.56|1082.06|0
1637322000000|2021-11-19 11:40:00|1083.56|1081.81|1082.56|1080.81|1083.56|1081.81|1082.06|1080.81|68
1637322300000|2021-11-19 11:45:00||1079.81||1079.81||1079.81||1079.81|0
1637322600000|2021-11-19 11:50:00|1082.31|1080.06|1081.56|1079.56|1082.31|1080.06|1081.56|1079.06|8
1637322900000|2021-11-19 11:55:00|1081.31|1079.31|1081.06|1079.31|1081.31|1079.31|1081.06|1079.31|1
1637323200000|2021-11-19 12:00:00|1081.31|1079.56|1079.56|1078.06|1081.31|1079.56|1079.56|1078.06|57
1637323500000|2021-11-19 12:05:00|1080.06|1078.31|1081.31|1079.31|1082.06|1079.31|1079.56|1078.31|8
1637323800000|2021-11-19 12:10:00|1081.06|1079.06|1080.81|1079.06|1081.06|1079.06|1079.31|1078.06|2
1637324100000|2021-11-19 12:15:00|1081.31|1079.31|1081.31|1079.31|1081.31|1079.31|1081.31|1079.31|0
1637324400000|2021-11-19 12:20:00|1081.06|1079.06|1080.56|1079.06|1081.06|1079.06|1079.31|1078.31|7
1637324700000|2021-11-19 12:25:00|1081.06|1079.31|1081.06|1079.31|1081.06|1079.31|1081.06|1079.31|1
1637325300000|2021-11-19 12:35:00|1081.56|1079.56|1080.06|1078.81|1082.06|1081.06|1080.06|1078.81|14
1637325600000|2021-11-19 12:40:00|1078.81|1079.06|1079.56|1078.06|1079.56|1079.31|1078.81|1078.06|4
1637325900000|2021-11-19 12:45:00|1079.31|1077.81|1079.31|1077.56|1079.31|1077.81|1079.31|1077.56|1
1637326200000|2021-11-19 12:50:00|1079.06||1078.81||1079.06||1078.81||2
1637326500000|2021-11-19 12:55:00|1078.56|1075.81|1077.06|1076.06|1078.56|1076.81|1077.06|1075.56|1
1637326800000|2021-11-19 13:00:00|1077.81|1076.31|1077.81|1076.56|1077.81|1076.81|1077.81|1076.06|53
1637327100000|2021-11-19 13:05:00|1078.31|1076.31|1078.56|1077.31|1078.56|1077.56|1078.06|1076.31|32
1637327400000|2021-11-19 13:10:00|1078.81|1077.56|1080.06|1078.56|1080.06|1078.56|1078.81|1077.56|0
1637327700000|2021-11-19 13:15:00||1078.31||1078.06||1078.31||1078.06|3
1637328000000|2021-11-19 13:20:00|1079.81|1077.31|1080.06|1077.06|1080.06|1077.56|1079.56|1067.31|200
1637328300000|2021-11-19 13:25:00|1079.81|1076.81|1080.06|1078.31|1080.06|1078.56|1078.81|1067.31|158
1637328600000|2021-11-19 13:30:00|1079.56|1078.56|1080.06|1078.56|1080.06|1079.06|1079.56|1078.06|173
1637328900000|2021-11-19 13:35:00||1078.81||1078.56||1078.81||1078.31|0
1637329200000|2021-11-19 13:40:00||1078.81||1079.06||1079.31||1078.81|62
1637329500000|2021-11-19 13:45:00|1081.81|1079.31|1081.56|1079.81|1081.81|1080.31|1080.56|1079.31|127
1637329800000|2021-11-19 13:50:00|1081.81|1080.06|1083.31|1080.56|1083.56|1082.81|1081.81|1080.06|74
1637330100000|2021-11-19 13:55:00|1083.06|1081.56|1083.81|1082.81|1084.06|1083.06|1083.06|1080.56|119
1637330400000|2021-11-19 14:00:00|1083.56|1082.56|1083.31|1080.31|1083.56|1082.81|1082.81|1079.81|118
1637330700000|2021-11-19 14:05:00|1083.06|1081.56|1083.06|1080.81|1083.56|1082.81|1082.56|1080.81|46
1637331000000|2021-11-19 14:10:00|1082.81|1081.06|1085.06|1082.81|1085.56|1082.81|1082.56|1081.06|1
1637331300000|2021-11-19 14:15:00|1085.31|1083.06|1087.81|1086.06|1088.31|1086.56|1085.06|1083.06|0
1637331600000|2021-11-19 14:20:00|1088.31|1086.31|1087.81|1086.31|1089.31|1087.81|1087.81|1086.31|6
1637331900000|2021-11-19 14:25:00|1087.56|1085.56|1086.81|1085.56|1087.56|1085.56|1086.81|1085.56|0
1637332200000|2021-11-19 14:30:00|1086.06|1084.56|1087.81|1086.06|1088.06|1086.06|1086.06|1084.56|8
1637332500000|2021-11-19 14:35:00|1088.06|1086.31|1087.06|1084.81|1089.06|1086.81|1087.06|1084.56|0
1637332800000|2021-11-19 14:40:00|1087.31|1085.06|1087.81|1085.81|1088.56|1086.06|1086.56|1085.06|2
1637333100000|2021-11-19 14:45:00|1087.56|1085.56|1087.06|1085.31|1087.56|1085.56|1086.81|1084.31|0
1637333400000|2021-11-19 14:50:00|1087.31|1085.56|1086.06|1084.06|1088.31|1085.56|1086.06|1083.81|2
1637333700000|2021-11-19 14:55:00|1086.31|1083.81|1086.31|1084.56|1087.31|1084.56|1085.06|1083.81|14
1637334000000|2021-11-19 15:00:00|1086.06|1084.31|1085.31|1082.81|1086.06|1084.31|1085.31|1082.81|0
1637334300000|2021-11-19 15:05:00|1085.06|1083.06|1085.31|1083.56|1085.31|1083.56|1085.06|1083.06|1
1637334600000|2021-11-19 15:10:00|1085.62|1083.87|1087.12|1084.37|1087.12|1084.37|1085.37|1083.87|1
1637334900000|2021-11-19 15:15:00|1086.87|1083.87|1084.47|1082.97|1087.62|1084.62|1084.45|1082.95|4
1637335200000|2021-11-19 15:20:00|1084.45|1082.95|1083.9|1082.4|1084.6|1083.1|1083.84|1082.34|0
1637335500000|2021-11-19 15:25:00|1083.93|1082.43|1082.57|1081.07|1084.2|1082.7|1082.57|1081.07|373
1637335800000|2021-11-19 15:30:00|1082.49|1080.99|1083.16|1081.66|1083.47|1081.97|1082.37|1080.87|0
1637336100000|2021-11-19 15:35:00|1083.14|1081.64|1083.62|1082.12|1083.8|1082.3|1082.94|1081.44|0
1637336400000|2021-11-19 15:40:00|1083.6|1082.1|1084.16|1082.66|1084.31|1082.81|1083.42|1081.92|36
1637336700000|2021-11-19 15:45:00|1084.17|1082.67|1084.48|1082.98|1084.53|1083.03|1083.75|1082.25|0
1637337000000|2021-11-19 15:50:00|1084.57|1083.07|1084.08|1082.58|1085.07|1083.57|1083.81|1082.31|0
1637337300000|2021-11-19 15:55:00|1084.1|1082.6|1083.58|1082.08|1084.44|1082.94|1083.58|1082.08|0
1637337600000|2021-11-19 16:00:00|1083.6|1082.1|1084.34|1082.84|1084.41|1082.91|1083.4|1081.9|0
1637337900000|2021-11-19 16:05:00|1084.43|1082.93|1084.21|1082.71|1084.64|1083.14|1083.95|1082.45|0
1637338200000|2021-11-19 16:10:00|1084.19|1082.69|1084.67|1083.17|1084.74|1083.24|1084.09|1082.59|0
1637338500000|2021-11-19 16:15:00|1084.69|1083.19|1085.39|1083.89|1085.53|1084.03|1084.69|1083.19|0
1637338800000|2021-11-19 16:20:00|1085.41|1083.91|1085.57|1084.07|1085.91|1084.41|1085.19|1083.69|0
1637339100000|2021-11-19 16:25:00|1085.59|1084.09|1085.93|1084.43|1085.99|1084.49|1085.4|1083.9|0
1637339400000|2021-11-19 16:30:00|1085.84|1084.34|1084.87|1083.37|1086.28|1084.78|1084.76|1083.26|0
1637339700000|2021-11-19 16:35:00|1084.96|1083.46|1085.23|1083.73|1085.38|1083.88|1084.87|1083.37|0
1637340000000|2021-11-19 16:40:00|1085.14|1083.64|1084.98|1083.48|1085.23|1083.73|1084.89|1083.39|0
1637340300000|2021-11-19 16:45:00|1084.99|1083.49|1084.97|1083.47|1085.21|1083.71|1084.87|1083.37|0
1637340600000|2021-11-19 16:50:00|1084.89|1083.39|1084.52|1083.02|1085.04|1083.54|1084.45|1082.95|0
1637340900000|2021-11-19 16:55:00|1084.51|1083.01|1084.72|1083.22|1084.96|1083.46|1084.39|1082.89|0
1637341200000|2021-11-19 17:00:00|1084.73|1083.23|1084.82|1083.32|1084.89|1083.39|1084.73|1083.23|0
1637341500000|2021-11-19 17:05:00|1084.8|1083.3|1084.99|1083.49|1085.13|1083.63|1084.76|1083.26|0
1637341800000|2021-11-19 17:10:00|1085.01|1083.51|1085.32|1083.82|1085.4|1083.9|1085.01|1083.51|0
1637342100000|2021-11-19 17:15:00|1085.4|1083.9|1085.01|1083.51|1085.4|1083.9|1084.96|1083.46|0
1637342400000|2021-11-19 17:20:00|1085.06|1083.56|1085.35|1083.85|1085.35|1083.85|1084.95|1083.45|0
1637342700000|2021-11-19 17:25:00|1085.33|1083.83|1085.57|1084.07|1085.67|1084.17|1085.33|1083.83|0
1637343000000|2021-11-19 17:30:00|1085.65|1084.15|1085.88|1084.38|1085.94|1084.44|1085.65|1084.15|0
1637343300000|2021-11-19 17:35:00|1085.9|1084.4|1086.24|1084.74|1086.35|1084.85|1085.84|1084.34|0
1637343600000|2021-11-19 17:40:00|1086.22|1084.72|1086|1084.5|1086.24|1084.74|1085.62|1084.12|0
1637343900000|2021-11-19 17:45:00|1085.99|1084.49|1085.85|1084.35|1086.01|1084.51|1085.68|1084.18|0
1637344200000|2021-11-19 17:50:00|1085.83|1084.33|1086.2|1084.7|1086.24|1084.74|1085.82|1084.32|0
1637344500000|2021-11-19 17:55:00|1086.18|1084.68|1085.75|1084.25|1086.26|1084.76|1085.75|1084.25|0
1637344800000|2021-11-19 18:00:00|1085.77|1084.27|1085.75|1084.25|1085.87|1084.37|1085.5|1084|0
1637345100000|2021-11-19 18:05:00|1085.77|1084.27|1085.79|1084.29|1085.92|1084.42|1085.67|1084.17|0
1637345400000|2021-11-19 18:10:00|1085.8|1084.3|1085.2|1083.7|1085.92|1084.42|1084.96|1083.46|0
1637345700000|2021-11-19 18:15:00|1085.18|1083.68|1085.01|1083.51|1085.43|1083.93|1084.62|1083.12|0
1637346000000|2021-11-19 18:20:00|1085.03|1083.53|1084.79|1083.29|1085.04|1083.54|1084.69|1083.19|0
1637346300000|2021-11-19 18:25:00|1084.81|1083.31|1083.49|1081.99|1084.81|1083.31|1083.49|1081.99|0
1637346600000|2021-11-19 18:30:00|1083.48|1081.98|1083.59|1082.09|1083.96|1082.46|1083.34|1081.84|0
1637346900000|2021-11-19 18:35:00|1083.61|1082.11|1082.84|1081.34|1083.71|1082.21|1082.65|1081.15|0
1637347200000|2021-11-19 18:40:00|1082.83|1081.33|1083.1|1081.6|1083.11|1081.61|1082.36|1080.86|0
1637347500000|2021-11-19 18:45:00|1083.09|1081.59|1083.11|1081.61|1083.11|1081.61|1082.58|1081.08|0
1637347800000|2021-11-19 18:50:00|1083.09|1081.59|1083.76|1082.26|1083.81|1082.31|1083.01|1081.51|0
1637348100000|2021-11-19 18:55:00|1083.75|1082.25|1083.97|1082.47|1084.13|1082.63|1083.66|1082.16|0
1637348400000|2021-11-19 19:00:00|1083.98|1082.48|1083.95|1082.45|1084.1|1082.6|1083.82|1082.32|0
1637348700000|2021-11-19 19:05:00|1083.93|1082.43|1084.3|1082.8|1084.39|1082.89|1083.93|1082.43|0
1637349000000|2021-11-19 19:10:00|1084.29|1082.79|1084.32|1082.82|1084.47|1082.97|1084.14|1082.64|0
1637349300000|2021-11-19 19:15:00|1084.3|1082.8|1084.34|1082.84|1084.51|1083.01|1084.19|1082.69|0
1637349600000|2021-11-19 19:20:00|1084.36|1082.86|1084.37|1082.87|1084.51|1083.01|1084.24|1082.74|0
1637349900000|2021-11-19 19:25:00|1084.39|1082.89|1083.72|1082.22|1084.41|1082.91|1083.72|1082.22|0
1637350200000|2021-11-19 19:30:00|1083.73|1082.23|1083.49|1081.99|1084|1082.5|1083.08|1081.58|0
1637350500000|2021-11-19 19:35:00|1083.45|1081.95|1083.53|1082.03|1083.68|1082.18|1083.38|1081.88|0
1637350800000|2021-11-19 19:40:00|1083.45|1081.95|1083.62|1082.12|1083.79|1082.29|1083.38|1081.88|0
1637351100000|2021-11-19 19:45:00|1083.6|1082.1|1083.51|1082.01|1083.75|1082.25|1083.45|1081.95|0
1637351400000|2021-11-19 19:50:00|1083.56|1082.06|1083.8|1082.3|1083.8|1082.3|1083.42|1081.92|0
1637351700000|2021-11-19 19:55:00|1083.82|1082.32|1083.45|1081.95|1083.82|1082.32|1083.41|1081.91|0
1637352000000|2021-11-19 20:00:00|1083.43|1081.93|1083.28|1081.78|1083.72|1082.22|1083.28|1081.78|0
1637352300000|2021-11-19 20:05:00|1083.29|1081.79|1083.37|1081.87|1083.45|1081.95|1083.12|1081.62|0
1637352600000|2021-11-19 20:10:00|1083.41|1081.91|1082.99|1081.49|1083.41|1081.91|1082.96|1081.46|0
1637352900000|2021-11-19 20:15:00|1082.97|1081.47|1082.87|1081.37|1083.01|1081.51|1082.6|1081.1|0
1637353200000|2021-11-19 20:20:00|1082.89|1081.39|1083.03|1081.53|1083.12|1081.62|1082.72|1081.22|0
1637353500000|2021-11-19 20:25:00|1083.02|1081.52|1083.14|1081.64|1083.18|1081.68|1082.85|1081.35|0
1637353800000|2021-11-19 20:30:00|1083.06|1081.56|1083.18|1081.68|1083.19|1081.69|1082.92|1081.42|0
1637354100000|2021-11-19 20:35:00|1083.16|1081.66|1082.99|1081.49|1083.33|1081.83|1082.87|1081.37|0
1637354400000|2021-11-19 20:40:00|1083.01|1081.51|1082.77|1081.27|1083.09|1081.59|1082.73|1081.23|0
1637354700000|2021-11-19 20:45:00|1082.75|1081.25|1083.06|1081.56|1083.16|1081.66|1082.53|1081.03|0
1637355000000|2021-11-19 20:50:00|1083.04|1081.54|1082.68|1081.18|1083.05|1081.55|1082.51|1081.01|0
1637355300000|2021-11-19 20:55:00|1082.66|1081.16|1083.69|1082.19|1083.98|1082.48|1082.51|1081.01|0
1637355600000|2021-11-19 21:00:00|1083.62|1082.12|1083.63|1082.13|1083.77|1082.27|1083.53|1082.03|0
1637355900000|2021-11-19 21:05:00|1083.64|1082.14|1083.53|1082.03|1084.04|1082.54|1083.48|1081.98|0
1637356200000|2021-11-19 21:10:00|1083.54|1082.04|1083.91|1082.41|1084|1082.5|1083.54|1082.04|0
1637356500000|2021-11-19 21:15:00|1083.85|1082.35|1083.81|1082.31|1083.96|1082.46|1083.81|1082.31|0
1637356800000|2021-11-19 21:20:00|1083.82|1082.32|1083.91|1082.41|1083.96|1082.46|1083.81|1082.31|0
1637357100000|2021-11-19 21:25:00|1083.92|1082.42|1083.96|1082.46|1084.12|1082.62|1083.92|1082.42|0
1637357400000|2021-11-19 21:30:00|1084|1082.5|1084.04|1082.54|1084.04|1082.54|1084|1082.5|0
1637357700000|2021-11-19 21:35:00|1084.08|1082.58|1084.04|1082.54|1084.1|1082.6|1083.91|1082.41|0
1637358000000|2021-11-19 21:40:00|1084.03|1082.53|1084.1|1082.6|1084.1|1082.6|1083.96|1082.46|0
1637358300000|2021-11-19 21:45:00|1084.11|1082.61|1084.14|1082.64|1084.29|1082.79|1084.11|1082.61|0
1637358600000|2021-11-19 21:50:00|1084.12|1082.62|1084.24|1082.74|1084.29|1082.79|1084|1082.5|0
1637358900000|2021-11-19 21:55:00|1084.25|1082.75|1084.44|1082.94|1084.49|1082.99|1084.18|1082.68|0
1637535600000|2021-11-21 23:00:00|1085.54|1084.04|1085.04|1083.54|1085.62|1084.12|1084.79|1083.29|0
1637535900000|2021-11-21 23:05:00|1085.03|1083.53|1085.08|1083.58|1085.37|1083.87|1085|1083.5|0
1637536200000|2021-11-21 23:10:00|1085.09|1083.59|1084.48|1082.98|1085.12|1083.62|1084.34|1082.84|0
1637536500000|2021-11-21 23:15:00|1084.47|1082.97|1084.38|1082.88|1084.48|1082.98|1084.3|1082.8|0
1637536800000|2021-11-21 23:20:00|1084.39|1082.89|1084.58|1083.08|1084.58|1083.08|1084.38|1082.88|0
1637537100000|2021-11-21 23:25:00|1084.55|1083.05|1084.81|1083.31|1084.89|1083.39|1084.55|1083.05|0
1637537400000|2021-11-21 23:30:00|1084.8|1083.3|1084.58|1083.08|1084.87|1083.37|1084.52|1083.02|0
1637537700000|2021-11-21 23:35:00|1084.6|1083.1|1084.67|1083.17|1084.91|1083.41|1084.6|1083.1|0
1637538000000|2021-11-21 23:40:00|1084.68|1083.18|1084.38|1082.88|1084.77|1083.27|1084.38|1082.88|0
1637538300000|2021-11-21 23:45:00|1084.39|1082.89|1084.24|1082.74|1084.44|1082.94|1084.01|1082.51|0
1637538600000|2021-11-21 23:50:00|1084.23|1082.73|1084.38|1082.88|1084.38|1082.88|1084.15|1082.65|0
1637538900000|2021-11-21 23:55:00|1084.37|1082.87|1083.97|1082.47|1084.38|1082.88|1083.91|1082.41|0
1637539200000|2021-11-22 00:00:00|1083.98|1082.48|1084.15|1082.65|1084.3|1082.8|1083.62|1082.12|0
1637539500000|2021-11-22 00:05:00|1084.19|1082.69|1084.58|1083.08|1084.63|1083.13|1084.19|1082.69|0
1637539800000|2021-11-22 00:10:00|1084.59|1083.09|1084.81|1083.31|1084.87|1083.37|1084.58|1083.08|0
1637540100000|2021-11-22 00:15:00|1084.8|1083.3|1084.33|1082.83|1084.8|1083.3|1083.72|1082.22|0
1637540400000|2021-11-22 00:20:00|1084.35|1082.85|1084.39|1082.89|1084.5|1083|1084.29|1082.79|0
1637540700000|2021-11-22 00:25:00|1084.36|1082.86|1084.61|1083.11|1084.7|1083.2|1084.29|1082.79|0
1637541000000|2021-11-22 00:30:00|1084.62|1083.12|1084.7|1083.2|1084.72|1083.22|1084.4|1082.9|0
1637541300000|2021-11-22 00:35:00|1084.64|1083.14|1084.12|1082.62|1084.71|1083.21|1084.01|1082.51|0
1637541600000|2021-11-22 00:40:00|1084.13|1082.63|1084.63|1083.13|1084.63|1083.13|1084.13|1082.63|0
1637541900000|2021-11-22 00:45:00|1084.67|1083.17|1085.06|1083.56|1085.17|1083.67|1084.51|1083.01|0
1637542200000|2021-11-22 00:50:00|1085.07|1083.57|1085.16|1083.66|1085.31|1083.81|1085.06|1083.56|0
1637542500000|2021-11-22 00:55:00|1085.17|1083.67|1085.21|1083.71|1085.31|1083.81|1085.11|1083.61|0
1637542800000|2021-11-22 01:00:00|1085.22|1083.72|1085.55|1084.05|1085.57|1084.07|1085.21|1083.71|0
1637543100000|2021-11-22 01:05:00|1085.58|1084.08|1085.86|1084.36|1085.96|1084.46|1085.53|1084.03|0
1637543400000|2021-11-22 01:10:00|1085.85|1084.35|1085.75|1084.25|1085.86|1084.36|1085.54|1084.04|0
1637543700000|2021-11-22 01:15:00|1085.76|1084.26|1085.67|1084.17|1085.96|1084.46|1085.55|1084.05|0
1637544000000|2021-11-22 01:20:00|1085.66|1084.16|1085.66|1084.16|1085.86|1084.36|1085.56|1084.06|0
1637544300000|2021-11-22 01:25:00|1085.67|1084.17|1085.76|1084.26|1085.86|1084.36|1085.6|1084.1|0
1637544600000|2021-11-22 01:30:00|1085.78|1084.28|1085.78|1084.28|1085.96|1084.46|1085.65|1084.15|0
1637544900000|2021-11-22 01:35:00|1085.76|1084.26|1086.06|1084.56|1086.06|1084.56|1085.55|1084.05|0
1637545200000|2021-11-22 01:40:00|1086.07|1084.57|1085.96|1084.46|1086.18|1084.68|1085.86|1084.36|0
1637545500000|2021-11-22 01:45:00|1085.97|1084.47|1085.94|1084.44|1086.06|1084.56|1085.84|1084.34|0
1637545800000|2021-11-22 01:50:00|1085.95|1084.45|1086.24|1084.74|1086.35|1084.85|1085.95|1084.45|0
1637546100000|2021-11-22 01:55:00|1086.23|1084.73|1086.14|1084.64|1086.34|1084.84|1086.02|1084.52|0
1637546400000|2021-11-22 02:00:00|1086.13|1084.63|1086.43|1084.93|1086.44|1084.94|1086.13|1084.63|0
1637546700000|2021-11-22 02:05:00|1086.44|1084.94|1086.53|1085.03|1086.54|1085.04|1086.43|1084.93|0
1637547000000|2021-11-22 02:10:00|1086.5|1085|1086.52|1085.02|1086.53|1085.03|1086.43|1084.93|0
1637547300000|2021-11-22 02:15:00|1086.51|1085.01|1086.43|1084.93|1086.54|1085.04|1086.33|1084.83|0
1637547600000|2021-11-22 02:20:00|1086.4|1084.9|1086.41|1084.91|1086.53|1085.03|1086.33|1084.83|0
1637547900000|2021-11-22 02:25:00|1086.42|1084.92|1086.52|1085.02|1086.63|1085.13|1086.42|1084.92|0
1637548200000|2021-11-22 02:30:00|1086.53|1085.03|1086.63|1085.13|1086.73|1085.23|1086.47|1084.97|0
1637548500000|2021-11-22 02:35:00|1086.62|1085.12|1086.73|1085.23|1086.73|1085.23|1086.51|1085.01|0
1637548800000|2021-11-22 02:40:00|1086.74|1085.24|1086.73|1085.23|1086.84|1085.34|1086.63|1085.13|0
1637549100000|2021-11-22 02:45:00|1086.7|1085.2|1086.64|1085.14|1086.7|1085.2|1086.63|1085.13|0
1637549400000|2021-11-22 02:50:00|1086.61|1085.11|1086.25|1084.75|1086.61|1085.11|1086.25|1084.75|0
1637549700000|2021-11-22 02:55:00|1086.28|1084.78|1086.55|1085.05|1086.55|1085.05|1086.25|1084.75|0
1637550000000|2021-11-22 03:00:00|1086.52|1085.02|1086.26|1084.76|1086.56|1085.06|1086.2|1084.7|0
1637550300000|2021-11-22 03:05:00|1086.25|1084.75|1086.26|1084.76|1086.26|1084.76|1086.25|1084.75|0
1637550600000|2021-11-22 03:10:00|1086.27|1084.77|1086.35|1084.85|1086.47|1084.97|1086.27|1084.77|0
1637550900000|2021-11-22 03:15:00|1086.36|1084.86|1086.41|1084.91|1086.47|1084.97|1086.35|1084.85|0
1637551200000|2021-11-22 03:20:00|1086.39|1084.89|1086.47|1084.97|1086.56|1085.06|1086.36|1084.86|0
1637551500000|2021-11-22 03:25:00|1086.43|1084.93|1086.49|1084.99|1086.59|1085.09|1086.37|1084.87|0
1637551800000|2021-11-22 03:30:00|1086.48|1084.98|1086.37|1084.87|1086.48|1084.98|1086.27|1084.77|0
1637552100000|2021-11-22 03:35:00|1086.38|1084.88|1086.37|1084.87|1086.47|1084.97|1086.37|1084.87|0
1637552400000|2021-11-22 03:40:00|1086.36|1084.86|1086.48|1084.98|1086.58|1085.08|1086.32|1084.82|0
1637552700000|2021-11-22 03:45:00|1086.47|1084.97|1086.26|1084.76|1086.48|1084.98|1086.26|1084.76|0
1637553000000|2021-11-22 03:50:00|1086.27|1084.77|1086.36|1084.86|1086.46|1084.96|1086.26|1084.76|0
1637553300000|2021-11-22 03:55:00|1086.37|1084.87|1086.37|1084.87|1086.47|1084.97|1086.36|1084.86|0
1637553600000|2021-11-22 04:00:00|1086.4|1084.9|1086.98|1085.48|1087.09|1085.59|1086.4|1084.9|0
1637553900000|2021-11-22 04:05:00|1086.97|1085.47|1087.18|1085.68|1087.18|1085.68|1086.97|1085.47|0
1637554200000|2021-11-22 04:10:00|1087.21|1085.71|1087.27|1085.77|1087.38|1085.88|1087.17|1085.67|0
1637554500000|2021-11-22 04:15:00|1087.24|1085.74|1087.18|1085.68|1087.28|1085.78|1087.18|1085.68|0
1637554800000|2021-11-22 04:20:00|1087.19|1085.69|1086.99|1085.49|1087.28|1085.78|1086.89|1085.39|0
1637555100000|2021-11-22 04:25:00|1086.98|1085.48|1087.09|1085.59|1087.28|1085.78|1086.97|1085.47|0
1637555400000|2021-11-22 04:30:00|1087.08|1085.58|1086.97|1085.47|1087.12|1085.62|1086.97|1085.47|0
1637555700000|2021-11-22 04:35:00|1086.95|1085.45|1086.98|1085.48|1087.02|1085.52|1086.92|1085.42|0
1637556000000|2021-11-22 04:40:00|1086.97|1085.47|1086.96|1085.46|1086.97|1085.47|1086.96|1085.46|0
1637556300000|2021-11-22 04:45:00|1086.93|1085.43|1086.86|1085.36|1086.96|1085.46|1086.75|1085.25|0
1637556600000|2021-11-22 04:50:00|1086.85|1085.35|1086.64|1085.14|1086.86|1085.36|1086.64|1085.14|0
1637556900000|2021-11-22 04:55:00|1086.61|1085.11|1086.54|1085.04|1086.61|1085.11|1086.54|1085.04|0
1637557200000|2021-11-22 05:00:00|1086.51|1085.01|1086.34|1084.84|1086.55|1085.05|1086.34|1084.84|0
1637557500000|2021-11-22 05:05:00|1086.35|1084.85|1086.24|1084.74|1086.35|1084.85|1086.14|1084.64|0
1637557800000|2021-11-22 05:10:00|1086.25|1084.75|1086.23|1084.73|1086.25|1084.75|1086.13|1084.63|0
1637558100000|2021-11-22 05:15:00|1086.22|1084.72|1086.14|1084.64|1086.23|1084.73|1086.13|1084.63|0
1637558400000|2021-11-22 05:20:00|1086.17|1084.67|1086.14|1084.64|1086.23|1084.73|1086.13|1084.63|0
1637558700000|2021-11-22 05:25:00|1086.15|1084.65|1086.24|1084.74|1086.34|1084.84|1086.15|1084.65|0
1637559000000|2021-11-22 05:30:00|1086.23|1084.73|1086.23|1084.73|1086.28|1084.78|1086.13|1084.63|0
1637559300000|2021-11-22 05:35:00|1086.22|1084.72|1086.34|1084.84|1086.34|1084.84|1086.22|1084.72|0
1637559600000|2021-11-22 05:40:00|1086.35|1084.85|1086.25|1084.75|1086.35|1084.85|1086.24|1084.74|0
1637559900000|2021-11-22 05:45:00|1086.28|1084.78|1086.54|1085.04|1086.55|1085.05|1086.28|1084.78|0
1637560200000|2021-11-22 05:50:00|1086.51|1085.01|1086.55|1085.05|1086.55|1085.05|1086.45|1084.95|0
1637560500000|2021-11-22 05:55:00|1086.54|1085.04|1086.59|1085.09|1086.65|1085.15|1086.44|1084.94|0
1637560800000|2021-11-22 06:00:00|1086.58|1085.08|1086.43|1084.93|1086.58|1085.08|1086.43|1084.93|0
1637561100000|2021-11-22 06:05:00|1086.46|1084.96|1086.37|1084.87|1086.53|1085.03|1086.37|1084.87|0
1637561400000|2021-11-22 06:10:00|1086.38|1084.88|1086.43|1084.93|1086.53|1085.03|1086.38|1084.88|0
1637561700000|2021-11-22 06:15:00|1086.46|1084.96|1086.73|1085.23|1086.74|1085.24|1086.46|1084.96|0
1637562000000|2021-11-22 06:20:00|1086.74|1085.24|1086.94|1085.44|1086.94|1085.44|1086.73|1085.23|0
1637562300000|2021-11-22 06:25:00|1086.93|1085.43|1087.26|1085.76|1087.26|1085.76|1086.93|1085.43|0
1637562600000|2021-11-22 06:30:00|1087.27|1085.77|1086.65|1085.15|1087.27|1085.77|1086.65|1085.15|0
1637562900000|2021-11-22 06:35:00|1086.64|1085.14|1086.65|1085.15|1086.85|1085.35|1086.64|1085.14|0
1637563200000|2021-11-22 06:40:00|1086.69|1085.19|1086.45|1084.95|1086.75|1085.25|1086.44|1084.94|0
1637563500000|2021-11-22 06:45:00|1086.42|1084.92|1086.28|1084.78|1086.47|1084.97|1086.28|1084.78|0
1637563800000|2021-11-22 06:50:00|1086.27|1084.77|1086.28|1084.78|1086.39|1084.89|1086.27|1084.77|0
1637564100000|2021-11-22 06:55:00|1086.25|1084.75|1086.04|1084.54|1086.29|1084.79|1085.98|1084.48|0
1637564400000|2021-11-22 07:00:00|1086.09|1084.59|1085.51|1084.01|1086.89|1085.39|1085.45|1083.95|0
1637564700000|2021-11-22 07:05:00|1085.54|1084.04|1086.58|1085.08|1086.77|1085.27|1085.41|1083.91|0
1637565000000|2021-11-22 07:10:00|1086.55|1085.05|1086.71|1085.21|1086.71|1085.21|1086.21|1084.71|0
1637565300000|2021-11-22 07:15:00|1086.61|1085.11|1086.91|1085.41|1087|1085.5|1086.61|1085.11|0
1637565600000|2021-11-22 07:20:00|1086.94|1085.44|1086.9|1085.4|1087|1085.5|1086.6|1085.1|0
1637565900000|2021-11-22 07:25:00|1086.92|1085.42|1086.61|1085.11|1087.39|1085.89|1086.61|1085.11|0
1637566200000|2021-11-22 07:30:00|1086.64|1085.14|1086.99|1085.49|1086.99|1085.49|1086.51|1085.01|0
1637566500000|2021-11-22 07:35:00|1086.96|1085.46|1086.52|1085.02|1086.96|1085.46|1086.51|1085.01|0
1637566800000|2021-11-22 07:40:00|1086.49|1084.99|1086.42|1084.92|1086.62|1085.12|1086.32|1084.82|0
1637567100000|2021-11-22 07:45:00|1086.45|1084.95|1086.89|1085.39|1086.98|1085.48|1086.45|1084.95|0
1637567400000|2021-11-22 07:50:00|1086.92|1085.42|1087.1|1085.6|1087.1|1085.6|1086.8|1085.3|0
1637567700000|2021-11-22 07:55:00|1087.07|1085.57|1085.52|1084.02|1087.4|1085.9|1085.52|1084.02|0
1637568000000|2021-11-22 08:00:00|1085.55|1084.05|1086.6|1085.1|1086.78|1085.28|1084.47|1082.97|0
1637568300000|2021-11-22 08:05:00|1086.57|1085.07|1086.62|1084.12|1087.02|1085.52|1086.03|1083.87|0
1637568600000|2021-11-22 08:10:00|1085.87|1084.37|1084.62|1083.62|1085.87|1084.87|1084.62|1083.62|1
1637568900000|2021-11-22 08:15:00|1084.87|1083.12|1086.12|1084.12|1086.37|1084.12|1084.37|1083.12|2
1637569200000|2021-11-22 08:20:00|1085.87|1084.37|1088.37|1085.62|1088.37|1085.62|1085.87|1084.37|4
1637569500000|2021-11-22 08:25:00|1088.12|1085.37|1086.62|1084.62|1088.12|1085.37|1086.12|1083.87|5
1637569800000|2021-11-22 08:30:00|1086.87|1084.87|1091.12|1088.37|1091.12|1088.37|1086.87|1084.87|1
1637570100000|2021-11-22 08:35:00|1092.12|1088.62|1091.87|1089.37|1092.12|1089.37|1091.87|1088.62|0
1637570400000|2021-11-22 08:40:00|1092.07|1089.57|1091.32|1089.07|1092.07|1089.57|1090.07|1089.07|4
1637570700000|2021-11-22 08:45:00|1091.07|1089.32|1091.32|1089.57|1091.32|1089.57|1091.07|1089.32|0
1637571000000|2021-11-22 08:50:00|1091.57||1091.57||1091.57||1091.57||0
1637571300000|2021-11-22 08:55:00|1091.32||1091.32||1091.32||1091.32||0
1637571600000|2021-11-22 09:00:00|1091.07|1089.32|1090.57|1088.57|1091.07|1089.32|1090.32|1088.57|0
1637571900000|2021-11-22 09:05:00|1090.82|1088.82|1091.82|1089.32|1091.82|1089.32|1090.82|1088.82|0
1637572200000|2021-11-22 09:10:00|1092.82|1089.57|1091.32|1090.07|1093.32|1090.82|1091.32|1089.57|64
1637572500000|2021-11-22 09:15:00|1091.07|1089.57|1092.07|1089.82|1092.07|1089.82|1090.32|1089.57|7
1637572800000|2021-11-22 09:20:00|1091.82|1089.57|1091.07|1088.57|1091.82|1089.57|1091.07|1088.57|0
1637573100000|2021-11-22 09:25:00||1088.82||1088.82||1088.82||1088.82|0
1637573400000|2021-11-22 09:30:00|1090.82||1090.82||1090.82||1090.82||0
1637573700000|2021-11-22 09:35:00|1090.57|1088.57|1089.57|1088.32|1090.57|1088.57|1089.57|1088.32|3
1637574000000|2021-11-22 09:40:00|1090.32|1088.57|1089.82|1088.57|1090.32|1088.57|1089.82|1088.32|3
1637574300000|2021-11-22 09:45:00|1089.57|1088.32|1089.57|1087.32|1090.82|1088.32|1088.32|1087.07|4
1637574600000|2021-11-22 09:50:00|1089.32|1087.07|1088.57|1087.07|1090.32|1087.07|1087.82|1087.07|4
1637574900000|2021-11-22 09:55:00|1089.82||1089.57||1090.07||1088.07||3
1637575200000|2021-11-22 10:00:00|1089.32|1086.82|1089.07|1087.32|1089.57|1087.32|1087.57|1086.82|3
1637575500000|2021-11-22 10:05:00|1088.82|1087.07|1090.32|1087.57|1090.32|1087.57|1087.57|1086.82|4
1637575800000|2021-11-22 10:10:00|1090.07|1087.32|1088.07|1086.32|1090.07|1087.32|1088.07|1086.32|3
1637576100000|2021-11-22 10:15:00||1086.07||1086.32||1086.32||1086.07|4
1637576400000|2021-11-22 10:20:00||1086.57||1086.57||1086.57||1086.07|3
1637576700000|2021-11-22 10:25:00||1086.82||1085.82||1086.82||1085.57|4
1637577000000|2021-11-22 10:30:00||1085.57||1085.57||1085.57||1085.32|3
1637577300000|2021-11-22 10:35:00|1087.82|1085.32|1087.82|1085.32|1087.82|1085.57|1087.82|1085.07|3
1637577600000|2021-11-22 10:40:00|1087.57|1084.82|1087.57|1085.32|1087.57|1085.32|1087.57|1084.82|4
1637577900000|2021-11-22 10:45:00||1085.57||1085.57||1085.82||1085.57|3
1637578200000|2021-11-22 10:50:00|||||||||4
1637578500000|2021-11-22 10:55:00||1085.82||1086.07||1086.07||1085.82|3
1637578800000|2021-11-22 11:00:00||1086.32||1086.07||1086.32||1086.07|4
1637579100000|2021-11-22 11:05:00||1086.32||1086.07||1086.32||1085.82|2
1637579400000|2021-11-22 11:10:00||1085.82||1085.57||1085.82||1085.57|5
1637579700000|2021-11-22 11:15:00||1085.82||1085.82||1085.82||1085.82|2
1637580000000|2021-11-22 11:20:00||1085.57||1085.57||1085.57||1085.57|4
1637580300000|2021-11-22 11:25:00|||||||||4
1637580600000|2021-11-22 11:30:00||1085.32||1086.82||1086.82||1085.32|2
1637580900000|2021-11-22 11:35:00|1090.07|1086.57|1090.07|1087.82|1090.07|1088.82|1088.07|1086.57|8
1637581200000|2021-11-22 11:40:00|1089.82|1088.07|1089.07|1088.32|1090.82|1088.57|1089.07|1088.07|1
1637581500000|2021-11-22 11:45:00|1091.32|1088.07|1090.32|1088.32|1091.32|1088.57|1088.82|1087.82|5
1637581800000|2021-11-22 11:50:00|1090.07|1088.57|1086.82|1084.82|1090.07|1088.57|1086.82|1084.82|3
1637582100000|2021-11-22 11:55:00|1086.57|1083.32|1086.07|1083.82|1086.57|1084.07|1086.07|1083.07|5
1637582400000|2021-11-22 12:00:00||1084.07||1084.32||1084.32||1083.57|4
1637582700000|2021-11-22 12:05:00||1084.57||1083.82||1084.57||1083.82|3
1637583000000|2021-11-22 12:10:00||1084.07||1083.32||1084.57||1083.07|4
1637583300000|2021-11-22 12:15:00|1085.82|1083.07|1085.82|1082.82|1085.82|1083.82|1085.82|1082.82|4
1637583600000|2021-11-22 12:20:00|1095.82|1060.82|1086.32|1060.82|1095.82|1082.82|1086.07|1060.82|1
1637583900000|2021-11-22 12:25:00|1095.82|1083.07|1086.07|1083.57|1095.82|1083.57|1086.07|1083.07|0
1637584200000|2021-11-22 12:30:00||1083.32||1084.07||1084.07||1083.32|4
1637584500000|2021-11-22 12:35:00||1084.32||1084.07||1084.57||1083.82|0
1637584800000|2021-11-22 12:40:00||1083.82||1084.07||1084.32||1083.82|1
1637585100000|2021-11-22 12:45:00||1083.82||1084.32||1084.32||1083.57|4
1637585400000|2021-11-22 12:50:00||1084.07||1084.07||1084.57||1084.07|0
1637585700000|2021-11-22 12:55:00||1084.32||1084.32||1084.32||1083.82|0
1637586000000|2021-11-22 13:00:00||1084.07||1084.32||1084.32||1083.82|0
1637586300000|2021-11-22 13:05:00||1084.57||1083.57||1084.57||1083.32|0
1637586600000|2021-11-22 13:10:00|1085.82|1083.82|1085.57|1082.82|1085.82|1083.82|1085.57|1082.57|0
1637586900000|2021-11-22 13:15:00|1085.32|1082.57|1084.82|1082.07|1085.32|1082.82|1084.82|1081.82|0
1637587200000|2021-11-22 13:20:00|1084.57|1081.82|1084.57|1082.07|1084.57|1082.07|1084.57|1081.57|0
1637587500000|2021-11-22 13:25:00||1081.82||1082.07||1082.32||1081.82|0
1637587800000|2021-11-22 13:30:00|1084.82|1082.32|1085.07|1082.82|1085.07|1083.32|1084.82|1082.07|0
1637588100000|2021-11-22 13:35:00||1082.57||1082.07||1082.82||1082.07|0
1637588400000|2021-11-22 13:40:00|1084.82|1082.32|1084.82|1081.82|1084.82|1082.32|1084.82|1081.82|0
1637588700000|2021-11-22 13:45:00|1085.07|1082.07|1085.07|1083.32|1085.07|1083.32|1085.07|1081.82|0
1637589000000|2021-11-22 13:50:00|1086.32|1083.07|1086.32|1083.82|1086.32|1083.82|1086.32|1082.82|0
1637589300000|2021-11-22 13:55:00|1086.07|1083.57|1086.07|1083.07|1086.07|1084.07|1086.07|1083.07|0
1637589600000|2021-11-22 14:00:00|1085.82|1082.82|1085.32|1083.57|1085.82|1083.57|1085.32|1082.82|0
1637589900000|2021-11-22 14:05:00|1085.07|1083.82|1085.07|1082.32|1085.07|1084.57|1085.07|1082.32|9
1637590200000|2021-11-22 14:10:00|1084.82|1082.57|1084.82|1082.07|1084.82|1084.07|1084.82|1082.07|2
1637590500000|2021-11-22 14:15:00|1085.07|1081.82|1085.07|1083.32|1085.07|1083.32|1085.07|1081.82|0
1637590800000|2021-11-22 14:20:00|1086.32|1083.57|1086.32|1084.07|1086.32|1085.32|1086.32|1083.32|2
1637591100000|2021-11-22 14:25:00||1084.32||1084.32||1085.57||1083.82|2
1637591400000|2021-11-22 14:30:00|1087.57|1084.57|1087.32|1084.82|1087.57|1086.57|1087.32|1084.32|2
1637591700000|2021-11-22 14:35:00||1085.07||1084.57||1086.57||1084.57|2
1637592000000|2021-11-22 14:40:00|1087.07|1084.32|1088.57|1087.57|1088.57|1087.57|1087.07|1084.32|1
1637592300000|2021-11-22 14:45:00|1089.32|1087.82|1090.07|1087.32|1090.07|1088.32|1086.57|1085.57|31
1637592600000|2021-11-22 14:50:00|1089.82|1087.57|1089.32|1087.07|1089.82|1088.82|1089.32|1086.82|3
1637592900000|2021-11-22 14:55:00|1089.57|1087.32|1089.82|1087.82|1090.07|1089.32|1089.57|1087.32|3
1637593200000|2021-11-22 15:00:00|1090.07|1088.07|1090.57|1087.82|1090.82|1090.07|1090.07|1087.82|4
1637593500000|2021-11-22 15:05:00|1090.32|1088.07|1089.82|1087.32|1090.32|1089.57|1089.82|1087.32|4
1637593800000|2021-11-22 15:10:00|1089.64|1087.14|1089.39|1088.39|1090.14|1089.39|1089.39|1087.14|20
1637594100000|2021-11-22 15:15:00|1089.14|1086.64|1090.74|1089.24|1091.64|1089.34|1089.14|1086.64|25
1637594400000|2021-11-22 15:20:00|1090.76|1089.26|1090.86|1089.36|1091.09|1089.59|1090.55|1089.05|0
1637594700000|2021-11-22 15:25:00|1090.84|1089.34|1090.45|1088.95|1090.89|1089.39|1090.3|1088.8|327
1637595000000|2021-11-22 15:30:00|1090.47|1088.97|1090.87|1089.37|1091.03|1089.53|1090.47|1088.97|0
1637595300000|2021-11-22 15:35:00|1090.91|1089.41|1090.67|1089.17|1090.94|1089.44|1090.62|1089.12|0
1637595600000|2021-11-22 15:40:00|1090.66|1089.16|1090.6|1089.1|1090.69|1089.19|1090.45|1088.95|0
1637595900000|2021-11-22 15:45:00|1090.52|1089.02|1090.42|1088.92|1090.6|1089.1|1090.07|1088.57|0
1637596200000|2021-11-22 15:50:00|1090.43|1088.93|1089.97|1088.47|1090.59|1089.09|1089.95|1088.45|0
1637596500000|2021-11-22 15:55:00|1089.95|1088.45|1089.93|1088.43|1090.08|1088.58|1089.57|1088.07|0
1637596800000|2021-11-22 16:00:00|1089.91|1088.41|1089.2|1087.7|1090.15|1088.65|1089.12|1087.62|0
1637597100000|2021-11-22 16:05:00|1089.19|1087.69|1088.56|1087.06|1089.36|1087.86|1088.43|1086.93|0
1637597400000|2021-11-22 16:10:00|1088.65|1087.15|1088.38|1086.88|1088.7|1087.2|1088.1|1086.6|0
1637597700000|2021-11-22 16:15:00|1088.37|1086.87|1087.83|1086.33|1088.4|1086.9|1087.71|1086.21|0
1637598000000|2021-11-22 16:20:00|1087.81|1086.31|1087.76|1086.26|1088.23|1086.73|1087.46|1085.96|0
1637598300000|2021-11-22 16:25:00|1087.75|1086.25|1087.33|1085.83|1087.76|1086.26|1086.99|1085.49|0
1637598600000|2021-11-22 16:30:00|1087.34|1085.84|1086.25|1084.75|1087.51|1086.01|1086.08|1084.58|0
1637598900000|2021-11-22 16:35:00|1086.26|1084.76|1086.53|1085.03|1086.75|1085.25|1086.16|1084.66|0
1637599200000|2021-11-22 16:40:00|1086.51|1085.01|1085.5|1084|1086.55|1085.05|1085.48|1083.98|0
1637599500000|2021-11-22 16:45:00|1085.52|1084.02|1084.89|1083.39|1085.72|1084.22|1084.77|1083.27|0
1637599800000|2021-11-22 16:50:00|1084.91|1083.41|1083.58|1082.08|1085.04|1083.54|1083.56|1082.06|0
1637600100000|2021-11-22 16:55:00|1083.56|1082.06|1083.02|1081.52|1083.63|1082.13|1081.39|1079.89|0
1637600400000|2021-11-22 17:00:00|1083.01|1081.51|1083.46|1081.96|1083.73|1082.23|1082.44|1080.94|0
1637600700000|2021-11-22 17:05:00|1083.49|1081.99|1083.62|1082.12|1083.94|1082.44|1082.87|1081.37|0
1637601000000|2021-11-22 17:10:00|1083.57|1082.07|1083.44|1081.94|1084.06|1082.56|1083.35|1081.85|0
1637601300000|2021-11-22 17:15:00|1083.48|1081.98|1083.78|1082.28|1084.39|1082.89|1083.38|1081.88|0
1637601600000|2021-11-22 17:20:00|1083.8|1082.3|1082.97|1081.47|1083.9|1082.4|1082.83|1081.33|0
1637601900000|2021-11-22 17:25:00|1082.99|1081.49|1084.03|1082.53|1084.22|1082.72|1082.99|1081.49|0
1637602200000|2021-11-22 17:30:00|1084.02|1082.52|1084.52|1083.02|1084.66|1083.16|1083.86|1082.36|0
1637602500000|2021-11-22 17:35:00|1084.51|1083.01|1084.86|1083.36|1085.06|1083.56|1084.22|1082.72|0
1637602800000|2021-11-22 17:40:00|1084.88|1083.38|1085.6|1084.1|1085.72|1084.22|1084.88|1083.38|0
1637603100000|2021-11-22 17:45:00|1085.59|1084.09|1085.39|1083.89|1085.62|1084.12|1085.18|1083.68|0
1637603400000|2021-11-22 17:50:00|1085.4|1083.9|1084.49|1082.99|1085.52|1084.02|1084.36|1082.86|0
1637603700000|2021-11-22 17:55:00|1084.51|1083.01|1084.64|1083.14|1085.07|1083.57|1084.32|1082.82|0
1637604000000|2021-11-22 18:00:00|1084.63|1083.13|1084.22|1082.72|1084.73|1083.23|1084.07|1082.57|0
1637604300000|2021-11-22 18:05:00|1084.24|1082.74|1084.13|1082.63|1084.56|1083.06|1084.1|1082.6|0
1637604600000|2021-11-22 18:10:00|1084.14|1082.64|1084.79|1083.29|1084.81|1083.31|1084.05|1082.55|0
1637604900000|2021-11-22 18:15:00|1084.81|1083.31|1085.32|1083.82|1085.43|1083.93|1084.76|1083.26|0
1637605200000|2021-11-22 18:20:00|1085.3|1083.8|1085.49|1083.99|1085.6|1084.1|1085.18|1083.68|0
1637605500000|2021-11-22 18:25:00|1085.5|1084|1085.33|1083.83|1085.6|1084.1|1085.07|1083.57|0
1637605800000|2021-11-22 18:30:00|1085.35|1083.85|1085.23|1083.73|1085.72|1084.22|1085.23|1083.73|0
1637606100000|2021-11-22 18:35:00|1085.25|1083.75|1085.28|1083.78|1085.72|1084.22|1085.22|1083.72|0
1637606400000|2021-11-22 18:40:00|1085.27|1083.77|1085.42|1083.92|1085.43|1083.93|1084.86|1083.36|0
1637606700000|2021-11-22 18:45:00|1085.4|1083.9|1085.03|1083.53|1085.54|1084.04|1085.03|1083.53|0
1637607000000|2021-11-22 18:50:00|1085.07|1083.57|1085.13|1083.63|1085.32|1083.82|1084.99|1083.49|0
1637607300000|2021-11-22 18:55:00|1085.15|1083.65|1085.06|1083.56|1085.4|1083.9|1084.94|1083.44|0
1637607600000|2021-11-22 19:00:00|1085.08|1083.58|1086.13|1084.63|1086.19|1084.69|1084.91|1083.41|0
1637607900000|2021-11-22 19:05:00|1086.09|1084.59|1085.95|1084.45|1086.21|1084.71|1085.92|1084.42|0
1637608200000|2021-11-22 19:10:00|1085.97|1084.47|1086.02|1084.52|1086.04|1084.54|1085.77|1084.27|0
1637608500000|2021-11-22 19:15:00|1086|1084.5|1085.87|1084.37|1086.16|1084.66|1085.83|1084.33|0
1637608800000|2021-11-22 19:20:00|1085.88|1084.38|1085.89|1084.39|1086.12|1084.62|1085.68|1084.18|0
1637609100000|2021-11-22 19:25:00|1085.87|1084.37|1085.79|1084.29|1085.9|1084.4|1085.56|1084.06|0
1637609400000|2021-11-22 19:30:00|1085.8|1084.3|1086.19|1084.69|1086.41|1084.91|1085.75|1084.25|0
1637609700000|2021-11-22 19:35:00|1086.17|1084.67|1086.53|1085.03|1086.65|1085.15|1086.17|1084.67|0
1637610000000|2021-11-22 19:40:00|1086.51|1085.01|1086.61|1085.11|1086.75|1085.25|1086.36|1084.86|0
1637610300000|2021-11-22 19:45:00|1086.63|1085.13|1087.07|1085.57|1087.15|1085.65|1086.52|1085.02|0
1637610600000|2021-11-22 19:50:00|1086.98|1085.48|1087.45|1085.95|1087.5|1086|1086.92|1085.42|0
1637610900000|2021-11-22 19:55:00|1087.43|1085.93|1087.23|1085.73|1087.46|1085.96|1087.06|1085.56|0
1637611200000|2021-11-22 20:00:00|1087.25|1085.75|1087.7|1086.2|1087.84|1086.34|1086.96|1085.46|0
1637611500000|2021-11-22 20:05:00|1087.66|1086.16|1087.7|1086.2|1087.72|1086.22|1087.41|1085.91|0
1637611800000|2021-11-22 20:10:00|1087.72|1086.22|1087.31|1085.81|1088.04|1086.54|1087.31|1085.81|0
1637612100000|2021-11-22 20:15:00|1087.33|1085.83|1087.01|1085.51|1087.43|1085.93|1086.89|1085.39|0
1637612400000|2021-11-22 20:20:00|1087.02|1085.52|1086.81|1085.31|1087.19|1085.69|1086.65|1085.15|0
1637612700000|2021-11-22 20:25:00|1086.76|1085.26|1086.06|1084.56|1086.84|1085.34|1085.96|1084.46|0
1637613000000|2021-11-22 20:30:00|1086.05|1084.55|1086.18|1084.68|1086.23|1084.73|1085.86|1084.36|0
1637613300000|2021-11-22 20:35:00|1086.16|1084.66|1085.64|1084.14|1086.35|1084.85|1085.6|1084.1|0
1637613600000|2021-11-22 20:40:00|1085.62|1084.12|1084.3|1082.8|1085.77|1084.27|1084.28|1082.78|0
1637613900000|2021-11-22 20:45:00|1084.32|1082.82|1083.61|1082.11|1084.76|1083.26|1083.45|1081.95|0
1637614200000|2021-11-22 20:50:00|1083.5|1082|1081.32|1079.82|1083.5|1082|1081.29|1079.79|0
1637614500000|2021-11-22 20:55:00|1081.29|1079.79|1080.33|1078.83|1081.54|1080.04|1080.15|1078.65|0
1637614800000|2021-11-22 21:00:00|1080.45|1078.95|1080.24|1078.74|1080.45|1078.95|1079.35|1077.85|0
1637615100000|2021-11-22 21:05:00|1080.23|1078.73|1080.45|1078.95|1080.53|1079.03|1080.2|1078.7|0
1637615400000|2021-11-22 21:10:00|1080.49|1078.99|1081.06|1079.56|1081.11|1079.61|1080.39|1078.89|0
1637615700000|2021-11-22 21:15:00|1081|1079.5|1080.67|1079.17|1081|1079.5|1080.45|1078.95|0
1637616000000|2021-11-22 21:20:00|1080.68|1079.18|1080.86|1079.36|1081|1079.5|1080.63|1079.13|0
1637616300000|2021-11-22 21:25:00|1080.87|1079.37|1080.49|1078.99|1081|1079.5|1080.49|1078.99|0
1637616600000|2021-11-22 21:30:00|1080.48|1078.98|1080.24|1078.74|1080.72|1079.22|1080.2|1078.7|0
1637616900000|2021-11-22 21:35:00|1080.25|1078.75|1080.2|1078.7|1080.3|1078.8|1079.87|1078.37|0
1637617200000|2021-11-22 21:40:00|1080.19|1078.69|1080.49|1078.99|1080.53|1079.03|1080.16|1078.66|0
1637617500000|2021-11-22 21:45:00|1080.5|1079|1080.49|1078.99|1080.61|1079.11|1080.34|1078.84|0
1637617800000|2021-11-22 21:50:00|1080.5|1079|1080.86|1079.36|1080.86|1079.36|1080.45|1078.95|0
1637618100000|2021-11-22 21:55:00|1080.87|1079.37|1081.17|1079.67|1081.21|1079.71|1080.87|1079.37|0
1637618400000|2021-11-22 22:00:00|1081.19|1079.69|1081.19|1079.69|1081.24|1079.74|1081.12|1079.62|0
1637618700000|2021-11-22 22:05:00|1081.22|1079.72|1081.15|1079.65|1081.22|1079.72|1081.15|1079.65|0
1637619000000|2021-11-22 22:10:00|1081.14|1079.64|1081.31|1079.81|1081.31|1079.81|1081.14|1079.64|0
1637619300000|2021-11-22 22:15:00|1081.33|1079.83|1081.28|1079.78|1081.33|1079.83|1081.28|1079.78|0
1637619600000|2021-11-22 22:20:00|1081.3|1079.8|1081.28|1079.78|1081.3|1079.8|1081.28|1079.78|0
1637619900000|2021-11-22 22:25:00|1081.3|1079.8|1081.26|1079.76|1081.3|1079.8|1081.26|1079.76|0
1637620200000|2021-11-22 22:30:00|1081.28|1079.78|1081.25|1079.75|1081.28|1079.78|1081.25|1079.75|0
1637620500000|2021-11-22 22:35:00|1081.23|1079.73|1081.26|1079.76|1081.26|1079.76|1081.23|1079.73|0
1637620800000|2021-11-22 22:40:00|1081.25|1079.75|1081.25|1079.75|1081.26|1079.76|1081.25|1079.75|0
1637621100000|2021-11-22 22:45:00|1081.21|1079.71|1081.26|1079.76|1081.26|1079.76|1081.21|1079.71|0
1637621400000|2021-11-22 22:50:00|1081.28|1079.78|1081.26|1079.76|1081.28|1079.78|1081.25|1079.75|0
1637621700000|2021-11-22 22:55:00|1081.28|1079.78|1081.28|1079.78|1081.33|1079.83|1081.26|1079.76|0
1637622000000|2021-11-22 23:00:00|1081.32|1079.82|1081.93|1080.43|1082.03|1080.53|1081.32|1079.82|0
1637622300000|2021-11-22 23:05:00|1081.95|1080.45|1081.88|1080.38|1082.07|1080.57|1081.64|1080.14|0
1637622600000|2021-11-22 23:10:00|1081.89|1080.39|1081.84|1080.34|1082.05|1080.55|1081.84|1080.34|0
1637622900000|2021-11-22 23:15:00|1081.85|1080.35|1081.84|1080.34|1082.03|1080.53|1081.78|1080.28|0
1637623200000|2021-11-22 23:20:00|1081.85|1080.35|1081.74|1080.24|1081.88|1080.38|1081.64|1080.14|0
1637623500000|2021-11-22 23:25:00|1081.73|1080.23|1081.78|1080.28|1081.84|1080.34|1081.64|1080.14|0
1637623800000|2021-11-22 23:30:00|1081.79|1080.29|1081.6|1080.1|1081.84|1080.34|1081.5|1080|0
1637624100000|2021-11-22 23:35:00|1081.59|1080.09|1081.7|1080.2|1081.74|1080.24|1081.55|1080.05|0
1637624400000|2021-11-22 23:40:00|1081.69|1080.19|1081.45|1079.95|1081.78|1080.28|1081.45|1079.95|0
1637624700000|2021-11-22 23:45:00|1081.46|1079.96|1081.41|1079.91|1081.55|1080.05|1081.31|1079.81|0
1637625000000|2021-11-22 23:50:00|1081.43|1079.93|1081.55|1080.05|1081.6|1080.1|1081.41|1079.91|0
1637625300000|2021-11-22 23:55:00|1081.56|1080.06|1081.55|1080.05|1081.64|1080.14|1081.5|1080|0
1637625600000|2021-11-23 00:00:00|1081.56|1080.06|1081.31|1079.81|1081.6|1080.1|1081.08|1079.58|0
1637625900000|2021-11-23 00:05:00|1081.3|1079.8|1081.31|1079.81|1081.37|1079.87|1081.02|1079.52|0
1637626200000|2021-11-23 00:10:00|1081.3|1079.8|1081.41|1079.91|1081.5|1080|1081.27|1079.77|0
1637626500000|2021-11-23 00:15:00|1081.4|1079.9|1081.73|1080.23|1081.73|1080.23|1080.85|1079.35|0
1637626800000|2021-11-23 00:20:00|1081.7|1080.2|1081.68|1080.18|1081.74|1080.24|1081.43|1079.93|0
1637627100000|2021-11-23 00:25:00|1081.7|1080.2|1082.07|1080.57|1082.07|1080.57|1081.7|1080.2|0
1637627400000|2021-11-23 00:30:00|1082.05|1080.55|1081.75|1080.25|1082.17|1080.67|1081.64|1080.14|0
1637627700000|2021-11-23 00:35:00|1081.76|1080.26|1081.73|1080.23|1081.86|1080.36|1081.63|1080.13|0
1637628000000|2021-11-23 00:40:00|1081.74|1080.24|1081.85|1080.35|1081.95|1080.45|1081.74|1080.24|0
1637628300000|2021-11-23 00:45:00|1081.86|1080.36|1081.82|1080.32|1081.86|1080.36|1081.74|1080.24|0
1637628600000|2021-11-23 00:50:00|1081.83|1080.33|1081.61|1080.11|1081.83|1080.33|1081.6|1080.1|0
1637628900000|2021-11-23 00:55:00|1081.62|1080.12|1081.81|1080.31|1081.82|1080.32|1081.62|1080.12|0
1637629200000|2021-11-23 01:00:00|1081.82|1080.32|1081.62|1080.12|1082.07|1080.57|1081.62|1080.12|0
1637629500000|2021-11-23 01:05:00|1081.66|1080.16|1081.7|1080.2|1081.73|1080.23|1081.55|1080.05|0
1637629800000|2021-11-23 01:10:00|1081.68|1080.18|1081.16|1079.66|1081.7|1080.2|1081.16|1079.66|0
1637630100000|2021-11-23 01:15:00|1081.15|1079.65|1081.25|1079.75|1081.25|1079.75|1080.74|1079.24|0
1637630400000|2021-11-23 01:20:00|1081.24|1079.74|1080.95|1079.45|1081.25|1079.75|1080.83|1079.33|0
1637630700000|2021-11-23 01:25:00|1080.94|1079.44|1081.24|1079.74|1081.44|1079.94|1080.94|1079.44|0
1637631000000|2021-11-23 01:30:00|1081.27|1079.77|1081.76|1080.26|1081.87|1080.37|1081.05|1079.55|0
1637631300000|2021-11-23 01:35:00|1081.77|1080.27|1081.68|1080.18|1081.78|1080.28|1081.58|1080.08|0
1637631600000|2021-11-23 01:40:00|1081.67|1080.17|1081.47|1079.97|1081.78|1080.28|1081.36|1079.86|0
1637631900000|2021-11-23 01:45:00|1081.46|1079.96|1081.12|1079.62|1081.47|1079.97|1080.81|1079.31|0
1637632200000|2021-11-23 01:50:00|1081.13|1079.63|1080.92|1079.42|1081.44|1079.94|1080.92|1079.42|0
1637632500000|2021-11-23 01:55:00|1080.91|1079.41|1080.94|1079.44|1081.14|1079.64|1080.71|1079.21|0
1637632800000|2021-11-23 02:00:00|1080.95|1079.45|1080.69|1079.19|1081.22|1079.72|1080.69|1079.19|0
1637633100000|2021-11-23 02:05:00|1080.7|1079.2|1080.7|1079.2|1081.01|1079.51|1080.48|1078.98|0
1637633400000|2021-11-23 02:10:00|1080.69|1079.19|1081.01|1079.51|1081.12|1079.62|1080.69|1079.19|0
1637633700000|2021-11-23 02:15:00|1081.04|1079.54|1080.9|1079.4|1081.41|1079.91|1080.9|1079.4|0
1637634000000|2021-11-23 02:20:00|1080.91|1079.41|1080.55|1079.05|1081.11|1079.61|1080.55|1079.05|0
1637634300000|2021-11-23 02:25:00|1080.51|1079.01|1080.22|1078.72|1080.56|1079.06|1080.11|1078.61|0
1637634600000|2021-11-23 02:30:00|1080.19|1078.69|1079.71|1078.21|1080.19|1078.69|1079.64|1078.14|0
1637634900000|2021-11-23 02:35:00|1079.7|1078.2|1080.1|1078.6|1080.2|1078.7|1079.7|1078.2|0
1637635200000|2021-11-23 02:40:00|1080.13|1078.63|1080.1|1078.6|1080.3|1078.8|1079.89|1078.39|0
1637635500000|2021-11-23 02:45:00|1080.11|1078.61|1079.89|1078.39|1080.11|1078.61|1079.79|1078.29|0
1637635800000|2021-11-23 02:50:00|1079.9|1078.4|1079.95|1078.45|1080.42|1078.92|1079.9|1078.4|0
1637636100000|2021-11-23 02:55:00|1079.98|1078.48|1080.57|1079.07|1080.68|1079.18|1079.98|1078.48|0
1637636400000|2021-11-23 03:00:00|1080.58|1079.08|1080.99|1079.49|1081.3|1079.8|1080.56|1079.06|0
1637636700000|2021-11-23 03:05:00|1081|1079.5|1080.87|1079.37|1081.1|1079.6|1080.66|1079.16|0
1637637000000|2021-11-23 03:10:00|1080.86|1079.36|1081|1079.5|1081.06|1079.56|1080.77|1079.27|0
1637637300000|2021-11-23 03:15:00|1081.02|1079.52|1080.87|1079.37|1081.28|1079.78|1080.86|1079.36|0
1637637600000|2021-11-23 03:20:00|1080.86|1079.36|1081.27|1079.77|1081.27|1079.77|1080.86|1079.36|0
1637637900000|2021-11-23 03:25:00|1081.28|1079.78|1081.12|1079.62|1081.59|1080.09|1081.08|1079.58|0
1637638200000|2021-11-23 03:30:00|1081.14|1079.64|1081.18|1079.68|1081.18|1079.68|1080.97|1079.47|0
1637638500000|2021-11-23 03:35:00|1081.19|1079.69|1081.16|1079.66|1081.27|1079.77|1081.06|1079.56|0
1637638800000|2021-11-23 03:40:00|1081.17|1079.67|1081.05|1079.55|1081.2|1079.7|1080.94|1079.44|0
1637639100000|2021-11-23 03:45:00|1081.06|1079.56|1080.93|1079.43|1081.15|1079.65|1080.82|1079.32|0
1637639400000|2021-11-23 03:50:00|1080.92|1079.42|1081.14|1079.64|1081.14|1079.64|1080.92|1079.42|0
1637639700000|2021-11-23 03:55:00|1081.15|1079.65|1081.14|1079.64|1081.25|1079.75|1081.13|1079.63|0
1637640000000|2021-11-23 04:00:00|1081.15|1079.65|1081.56|1080.06|1081.57|1080.07|1081.15|1079.65|0
1637640300000|2021-11-23 04:05:00|1081.57|1080.07|1081.35|1079.85|1081.68|1080.18|1081.25|1079.75|0
1637640600000|2021-11-23 04:10:00|1081.37|1079.87|1081.44|1079.94|1081.45|1079.95|1081.33|1079.83|0
1637640900000|2021-11-23 04:15:00|1081.45|1079.95|1081.34|1079.84|1081.46|1079.96|1081.24|1079.74|0
1637641200000|2021-11-23 04:20:00|1081.35|1079.85|1081.35|1079.85|1081.45|1079.95|1081.34|1079.84|0
1637641500000|2021-11-23 04:25:00|1081.36|1079.86|1081.16|1079.66|1081.45|1079.95|1081.15|1079.65|0
1637641800000|2021-11-23 04:30:00|1081.15|1079.65|1081.15|1079.65|1081.16|1079.66|1081.05|1079.55|0
1637642100000|2021-11-23 04:35:00|1081.16|1079.66|1081.17|1079.67|1081.18|1079.68|1081.15|1079.65|0
1637642400000|2021-11-23 04:40:00|1081.16|1079.66|1081.05|1079.55|1081.16|1079.66|1080.95|1079.45|0
1637642700000|2021-11-23 04:45:00|1081.06|1079.56|1081.16|1079.66|1081.17|1079.67|1081.06|1079.56|0
1637643000000|2021-11-23 04:50:00|1081.17|1079.67|1081.29|1079.79|1081.34|1079.84|1081.16|1079.66|0
1637643300000|2021-11-23 04:55:00|1081.3|1079.8|1081.41|1079.91|1081.55|1080.05|1081.3|1079.8|0
1637643600000|2021-11-23 05:00:00|1081.44|1079.94|1081.08|1079.58|1081.53|1080.03|1081.08|1079.58|0
1637643900000|2021-11-23 05:05:00|1081.09|1079.59|1081.09|1079.59|1081.19|1079.69|1081.08|1079.58|0
1637644200000|2021-11-23 05:10:00|1081.08|1079.58|1080.86|1079.36|1081.08|1079.58|1080.8|1079.3|0
1637644500000|2021-11-23 05:15:00|1080.85|1079.35|1080.75|1079.25|1080.86|1079.36|1080.65|1079.15|0
1637644800000|2021-11-23 05:20:00|1080.74|1079.24|1080.73|1079.23|1080.75|1079.25|1080.53|1079.03|0
1637645100000|2021-11-23 05:25:00|1080.74|1079.24|1080.52|1079.02|1080.74|1079.24|1080.42|1078.92|0
1637645400000|2021-11-23 05:30:00|1080.51|1079.01|1080.12|1078.62|1080.51|1079.01|1080.01|1078.51|0
1637645700000|2021-11-23 05:35:00|1080.22|1078.72|1080.01|1078.51|1080.22|1078.72|1079.89|1078.39|0
1637646000000|2021-11-23 05:40:00|1080.02|1078.52|1078.85|1077.35|1080.02|1078.52|1078.74|1077.24|0
1637646300000|2021-11-23 05:45:00|1078.84|1077.34|1079.16|1077.66|1079.27|1077.77|1078.74|1077.24|0
1637646600000|2021-11-23 05:50:00|1079.15|1077.65|1078.96|1077.46|1079.16|1077.66|1078.85|1077.35|0
1637646900000|2021-11-23 05:55:00|1078.98|1077.48|1079.48|1077.98|1079.48|1077.98|1078.96|1077.46|0
1637647200000|2021-11-23 06:00:00|1079.45|1077.95|1079.71|1078.21|1079.91|1078.41|1079.38|1077.88|0
1637647500000|2021-11-23 06:05:00|1079.72|1078.22|1079.82|1078.32|1080.03|1078.53|1079.72|1078.22|0
1637647800000|2021-11-23 06:10:00|1079.81|1078.31|1079.81|1078.31|1079.83|1078.33|1079.71|1078.21|0
1637648100000|2021-11-23 06:15:00|1079.77|1078.27|1079.49|1077.99|1079.77|1078.27|1079.49|1077.99|0
1637648400000|2021-11-23 06:20:00|1079.5|1078|1079.05|1077.55|1079.6|1078.1|1078.95|1077.45|0
1637648700000|2021-11-23 06:25:00|1079.06|1077.56|1078.74|1077.24|1079.18|1077.68|1078.63|1077.13|0
1637649000000|2021-11-23 06:30:00|1078.83|1077.33|1079.5|1078|1079.6|1078.1|1078.62|1077.12|0
1637649300000|2021-11-23 06:35:00|1079.49|1077.99|1079|1077.5|1079.49|1077.99|1078.87|1077.37|0
1637649600000|2021-11-23 06:40:00|1079.01|1077.51|1079.43|1077.93|1079.53|1078.03|1079.01|1077.51|0
1637649900000|2021-11-23 06:45:00|1079.44|1077.94|1079.32|1077.82|1079.74|1078.24|1079.31|1077.81|0
1637650200000|2021-11-23 06:50:00|1079.31|1077.81|1079.21|1077.71|1079.42|1077.92|1079.1|1077.6|0
1637650500000|2021-11-23 06:55:00|1079.2|1077.7|1079.38|1077.88|1079.46|1077.96|1079.09|1077.59|0
1637650800000|2021-11-23 07:00:00|1079.31|1077.81|1079.31|1077.81|1080.1|1078.6|1078.59|1077.09|0
1637651100000|2021-11-23 07:05:00|1079.3|1077.8|1077.17|1075.67|1079.3|1077.8|1077.03|1075.53|0
1637651400000|2021-11-23 07:10:00|1077.16|1075.66|1076.39|1074.89|1077.33|1075.83|1076.29|1074.79|0
1637651700000|2021-11-23 07:15:00|1076.38|1074.88|1076.47|1074.97|1076.9|1075.4|1075.75|1074.25|0
1637652000000|2021-11-23 07:20:00|1076.48|1074.98|1076.84|1075.34|1077.36|1075.86|1076.11|1074.61|0
1637652300000|2021-11-23 07:25:00|1076.83|1075.33|1076.26|1074.76|1076.84|1075.34|1076.04|1074.54|0
1637652600000|2021-11-23 07:30:00|1076.3|1074.8|1075.95|1074.45|1076.54|1075.04|1075.94|1074.44|0
1637652900000|2021-11-23 07:35:00|1075.96|1074.46|1075.88|1074.38|1075.97|1074.47|1074.36|1072.86|0
1637653200000|2021-11-23 07:40:00|1075.87|1074.37|1077.68|1076.18|1077.79|1076.29|1075.73|1074.23|0
1637653500000|2021-11-23 07:45:00|1077.64|1076.14|1077.55|1076.05|1077.75|1076.25|1076.87|1075.37|0
1637653800000|2021-11-23 07:50:00|1077.59|1076.09|1078.72|1077.22|1078.93|1077.43|1077.59|1076.09|0
1637654100000|2021-11-23 07:55:00|1078.74|1077.24|1078.55|1077.05|1079.84|1078.34|1078.46|1076.96|0
1637654400000|2021-11-23 08:00:00|1078.59|1077.09|1082.2|1080.7|1083.71|1082.21|1077.98|1076.48|0
1637654700000|2021-11-23 08:05:00|1082.18|1080.68|1082.14|1079.89|1082.64|1080.69|1080.97|1079.47|0
1637655000000|2021-11-23 08:10:00|1081.89|1080.14|1081.14|1079.89|1081.89|1080.14|1080.89|1079.89|51
1637655300000|2021-11-23 08:15:00|1081.39|1079.64|1080.89|1079.14|1082.14|1079.64|1080.89|1079.14|116
1637655600000|2021-11-23 08:20:00|1080.64|1077.39|1078.14|1075.64|1080.64|1077.39|1078.14|1075.64|69
1637655900000|2021-11-23 08:25:00|1077.89|1076.89|1077.39|1075.14|1077.89|1076.89|1075.89|1074.89|57
1637656200000|2021-11-23 08:30:00|1077.14|1074.89|1076.39|1074.89|1077.14|1075.64|1076.14|1073.64|77
1637656500000|2021-11-23 08:35:00|1076.14|1075.39|1076.14|1073.89|1076.64|1075.39|1075.39|1073.14|133
1637656800000|2021-11-23 08:40:00|1075.98|1073.73|1073.73|1071.98|1075.98|1073.73|1073.48|1071.98|113
1637657100000|2021-11-23 08:45:00|1073.98|1073.23|1071.73|1070.23|1075.73|1073.48|1071.73|1069.48|8
1637657400000|2021-11-23 08:50:00|1071.48|1069.98|1088.48|1068.48|1088.48|1069.98|1069.48|1067.73|257
1637657700000|2021-11-23 08:55:00|1088.73|1067.73|1070.23|1067.98|1088.73|1067.98|1069.23|1067.73|55
1637658000000|2021-11-23 09:00:00|1070.48|1068.23|1070.48|1069.23|1071.98|1069.73|1070.23|1067.98|113
1637658300000|2021-11-23 09:05:00|1070.73|1068.98|1067.98|1066.73|1070.73|1068.98|1067.98|1066.73|17
1637658600000|2021-11-23 09:10:00|1066.98|1064.98|1065.73|1064.73|1066.98|1065.73|1065.23|1063.48|126
1637658900000|2021-11-23 09:15:00|1065.98|1064.98|1068.98|1066.48|1068.98|1066.73|1065.98|1064.73|177
1637659200000|2021-11-23 09:20:00|1068.73|1065.98|1067.48|1065.98|1068.98|1066.48|1067.23|1065.98|60
1637659500000|2021-11-23 09:25:00|1067.73|1066.23|1067.73|1066.48|1067.73|1066.48|1067.23|1066.23|12
1637659800000|2021-11-23 09:30:00|1067.48|1066.73|1067.48|1065.98|1067.73|1066.73|1066.98|1065.73|1
1637660100000|2021-11-23 09:35:00|1067.73|1066.23|1068.23|1066.73|1068.23|1066.98|1066.48|1065.23|79
1637660400000|2021-11-23 09:40:00|1067.98|1066.48|1067.48|1065.98|1068.23|1066.73|1067.23|1065.98|0
1637660700000|2021-11-23 09:45:00|1067.23|1066.23|1066.98|1065.73|1067.48|1066.23|1066.98|1065.73|6
1637661000000|2021-11-23 09:50:00|1067.23|1065.98|1066.48|1065.23|1067.48|1066.23|1065.98|1065.23|6
1637661300000|2021-11-23 09:55:00|1066.23|1065.48|1067.98|1066.48|1068.23|1066.48|1065.98|1065.48|10
1637661600000|2021-11-23 10:00:00|1068.23|1066.73|1068.48|1067.23|1069.23|1067.48|1067.98|1066.73|6
1637661900000|2021-11-23 10:05:00|1068.73|1067.48|1067.98|1066.73|1068.98|1067.48|1067.48|1065.98|4
1637662200000|2021-11-23 10:10:00|1067.73|1067.23|1069.48|1067.48|1069.48|1067.48|1067.73|1067.23|51
1637662500000|2021-11-23 10:15:00|1069.73|1067.73|1069.73|1068.23|1069.73|1068.48|1068.73|1067.48|13
1637662800000|2021-11-23 10:20:00|1069.48|1068.48|1069.48|1068.23|1069.98|1068.73|1069.23|1067.98|15
1637663100000|2021-11-23 10:25:00|1069.73|1067.98|1069.98|1068.48|1069.98|1068.48|1069.23|1067.98|0
1637663400000|2021-11-23 10:30:00|1069.73|1068.73|1068.98|1067.73|1069.98|1068.73|1068.98|1067.73|4
1637663700000|2021-11-23 10:35:00|1069.23|1067.98|1069.23|1067.98|1069.48|1068.23|1068.98|1067.73|0
1637664000000|2021-11-23 10:40:00|1069.48|1068.23|1069.98|1068.48|1069.98|1068.73|1069.23|1067.98|9
1637664300000|2021-11-23 10:45:00|1069.73|1068.73|1069.48|1068.23|1069.98|1068.73|1069.48|1068.23|0
1637664600000|2021-11-23 10:50:00|1069.73|1068.48|1070.23|1068.98|1070.48|1069.23|1069.48|1068.23|11
1637664900000|2021-11-23 10:55:00|1069.98|1068.73|1069.98|1068.48|1070.48|1069.23|1069.73|1068.48|0
1637665200000|2021-11-23 11:00:00|1069.73|1068.73|1068.98|1067.23|1069.98|1069.23|1068.98|1067.23|19
1637665500000|2021-11-23 11:05:00|1069.23|1067.48|1068.73|1067.23|1069.23|1067.48|1068.73|1067.23|2
1637665800000|2021-11-23 11:10:00|1068.48||1068.48||1068.73||1068.23||10
1637666100000|2021-11-23 11:15:00|1068.23|1066.48|1068.98|1067.23|1068.98|1067.23|1067.48|1066.48|14
1637666400000|2021-11-23 11:20:00|1069.48|1067.48|1069.23|1067.48|1069.48|1067.48|1069.23|1067.48|0
1637666700000|2021-11-23 11:25:00|1068.23|1067.23|1069.48|1067.73|1069.48|1067.73|1068.23|1067.23|4
1637667000000|2021-11-23 11:30:00|1069.73|1067.98|1069.98|1068.48|1070.23|1069.23|1069.73|1067.98|1
1637667300000|2021-11-23 11:35:00|1070.23|1068.73|1070.73|1069.23|1070.73|1069.23|1069.98|1068.48|0
1637667600000|2021-11-23 11:40:00|1070.48|1068.98|1070.73|1069.23|1070.73|1069.23|1070.48|1068.98|0
1637667900000|2021-11-23 11:45:00|1070.98|1069.48|1071.23|1070.23|1071.73|1070.23|1070.98|1069.48|1
1637668200000|2021-11-23 11:50:00|1071.48|1070.48|1072.73|1071.23|1072.73|1071.23|1071.48|1070.48|1
1637668500000|2021-11-23 11:55:00|1072.48|1071.48|1072.98|1071.73|1073.23|1071.73|1072.48|1071.48|2
1637668800000|2021-11-23 12:00:00|1073.23|1071.48|1072.48|1070.98|1073.23|1071.48|1072.48|1070.98|1
1637669100000|2021-11-23 12:05:00|1072.23|1070.48|1072.23|1070.98|1072.73|1071.23|1071.73|1070.23|5
1637669400000|2021-11-23 12:10:00|1071.98|1070.73|1072.98|1071.48|1072.98|1071.48|1071.98|1070.48|0
1637669700000|2021-11-23 12:15:00|1072.73|1071.23|1072.73|1071.48|1072.98|1071.48|1072.23|1070.73|0
1637670000000|2021-11-23 12:20:00|1072.48|1071.23|1075.98|1074.73|1076.23|1074.73|1072.48|1071.23|2
1637670300000|2021-11-23 12:25:00|1076.23|1074.98|1076.73|1074.73|1076.73|1075.23|1075.73|1074.48|54
1637670600000|2021-11-23 12:30:00|1076.48|1074.98|1075.73|1074.48|1076.73|1074.98|1074.98|1073.98|59
1637670900000|2021-11-23 12:35:00||1074.23||1073.98||1074.48||1073.98|0
1637671200000|2021-11-23 12:40:00|1075.96|1074.21|1075.96|1074.21|1075.96|1074.71|1075.96|1074.21|2
1637671500000|2021-11-23 12:45:00|1075.71||1075.46||1075.71||1075.46||0
1637672400000|2021-11-23 13:00:00|1075.96|1074.46|1075.96|1074.46|1075.96|1074.46|1075.71|1074.21|0
1637672700000|2021-11-23 13:05:00||1074.21||1074.71||1075.21||1074.21|1
1637673000000|2021-11-23 13:10:00|1076.21|1074.96|1077.46|1075.21|1077.71|1075.46|1076.21|1074.71|9
1637673300000|2021-11-23 13:15:00|1077.21|1074.96|1077.21|1075.21|1077.46|1075.46|1077.21|1074.96|0
1637673600000|2021-11-23 13:20:00|1077.46|1075.46|1077.46|1076.46|1078.71|1076.96|1077.21|1075.21|14
1637673900000|2021-11-23 13:25:00|1077.21|1076.21|1077.71|1075.71|1078.96|1076.71|1077.21|1075.46|1
1637674200000|2021-11-23 13:30:00|1077.96|1075.46|1076.71|1074.71|1077.96|1075.46|1076.21|1074.21|0
1637674500000|2021-11-23 13:35:00|1076.96|1074.96|1076.71|1074.71|1077.21|1075.21|1076.71|1074.71|0
1637674800000|2021-11-23 13:40:00|1076.96|1074.96|1076.96|1075.46|1076.96|1075.46|1076.96|1074.71|0
1637675100000|2021-11-23 13:45:00|1078.21|1075.71|1078.96|1077.21|1078.96|1077.21|1078.21|1075.71|5
1637675400000|2021-11-23 13:50:00|1078.71|1076.96|1078.96|1077.21|1078.96|1077.21|1078.71|1076.46|0
1637675700000|2021-11-23 13:55:00|1078.71|1076.96|1078.96|1076.96|1078.96|1077.21|1078.71|1076.71|0
1637676000000|2021-11-23 14:00:00|1080.21|1077.21|1080.96|1077.96|1080.96|1078.21|1079.96|1077.21|21
1637676300000|2021-11-23 14:05:00|1081.21|1078.21|1081.21|1078.46|1081.46|1078.46|1080.71|1065.71|0
1637676600000|2021-11-23 14:10:00|1081.46|1078.71|1080.96|1078.21|1081.71|1078.71|1080.71|1077.96|0
1637676900000|2021-11-23 14:15:00|1080.71|1077.96|1080.96|1078.96|1081.71|1078.96|1080.71|1077.96|0
1637677200000|2021-11-23 14:20:00|1081.21|1079.21|1081.21|1078.96|1081.71|1079.71|1080.96|1078.96|1
1637677500000|2021-11-23 14:25:00|1081.46|1079.21|1081.46|1080.46|1081.71|1080.71|1081.46|1079.21|1
1637677800000|2021-11-23 14:30:00|1082.96|1080.71|1082.71|1081.21|1083.46|1081.71|1081.96|1080.71|71
1637678100000|2021-11-23 14:35:00|1082.46|1081.46|1084.71|1082.46|1085.21|1083.21|1082.46|1081.21|12
1637678400000|2021-11-23 14:40:00|1084.96|1082.71|1084.96|1083.21|1085.21|1084.46|1084.71|1082.71|3
1637678700000|2021-11-23 14:45:00|1085.21|1083.46|1085.71|1083.96|1086.21|1084.46|1085.21|1083.21|1
1637679000000|2021-11-23 14:50:00|1085.46|1083.71|1084.21|1082.71|1086.21|1085.46|1084.21|1081.96|242
1637679300000|2021-11-23 14:55:00|1083.96|1082.46|1083.46|1081.71|1083.96|1082.71|1083.46|1080.21|58
1637679600000|2021-11-23 15:00:00|1083.21|1081.96|1082.21|1080.21|1083.21|1081.96|1081.96|1079.96|0
1637679900000|2021-11-23 15:05:00|1081.96|1079.96|1081.21|1079.96|1081.96|1080.46|1081.21|1079.96|0
1637680200000|2021-11-23 15:10:00|1081.34|1080.09|1081.59|1080.09|1081.59|1080.09|1081.34|1080.09|26
1637680500000|2021-11-23 15:15:00|1081.84|1080.34|1080.37|1078.87|1082.84|1081.34|1080.27|1078.77|29
1637680800000|2021-11-23 15:20:00|1080.32|1078.82|1080.54|1079.04|1080.78|1079.28|1079.66|1078.16|0
1637681100000|2021-11-23 15:25:00|1080.46|1078.96|1079.44|1077.94|1080.8|1079.3|1079.07|1077.57|0
1637681400000|2021-11-23 15:30:00|1079.42|1077.92|1078.97|1077.47|1079.94|1078.44|1078.62|1077.12|330
1637681700000|2021-11-23 15:35:00|1079.01|1077.51|1078.43|1076.93|1079.23|1077.73|1077.99|1076.49|0
1637682000000|2021-11-23 15:40:00|1078.42|1076.92|1077.84|1076.34|1079|1077.5|1077.84|1076.34|0
1637682300000|2021-11-23 15:45:00|1077.82|1076.32|1077.98|1076.48|1078.54|1077.04|1077.73|1076.23|0
1637682600000|2021-11-23 15:50:00|1077.94|1076.44|1076.8|1075.3|1078.29|1076.79|1076.8|1075.3|0
1637682900000|2021-11-23 15:55:00|1076.82|1075.32|1075.73|1074.23|1076.84|1075.34|1075.69|1074.19|0
1637683200000|2021-11-23 16:00:00|1075.75|1074.25|1075.76|1074.26|1076.44|1074.94|1074.95|1073.45|0
1637683500000|2021-11-23 16:05:00|1075.68|1074.18|1076.37|1074.87|1076.37|1074.87|1075.37|1073.87|0
1637683800000|2021-11-23 16:10:00|1076.35|1074.85|1077.07|1075.57|1077.43|1075.93|1076.24|1074.74|0
1637684100000|2021-11-23 16:15:00|1077.06|1075.56|1077.64|1076.14|1078.26|1076.76|1076.94|1075.44|0
1637684400000|2021-11-23 16:20:00|1077.63|1076.13|1077.62|1076.12|1078.12|1076.62|1077.26|1075.76|0
1637684700000|2021-11-23 16:25:00|1077.6|1076.1|1077.96|1076.46|1078.71|1077.21|1077.48|1075.98|0
1637685000000|2021-11-23 16:30:00|1077.94|1076.44|1076.02|1074.52|1078.92|1077.42|1075.87|1074.37|0
1637685300000|2021-11-23 16:35:00|1076.05|1074.55|1077.32|1075.82|1077.52|1076.02|1075.16|1073.66|0
1637685600000|2021-11-23 16:40:00|1077.28|1075.78|1076.18|1074.68|1077.69|1076.19|1076.08|1074.58|0
1637685900000|2021-11-23 16:45:00|1076.22|1074.72|1077.32|1075.82|1077.53|1076.03|1075.8|1074.3|0
1637686200000|2021-11-23 16:50:00|1077.34|1075.84|1076.73|1075.23|1077.73|1076.23|1076.58|1075.08|0
1637686500000|2021-11-23 16:55:00|1076.71|1075.21|1076.36|1074.86|1077.12|1075.62|1076|1074.5|0
1637686800000|2021-11-23 17:00:00|1076.27|1074.77|1075.32|1073.82|1076.8|1075.3|1075.1|1073.6|0
1637687100000|2021-11-23 17:05:00|1075.34|1073.84|1075.68|1074.18|1076.11|1074.61|1075.29|1073.79|0
1637687400000|2021-11-23 17:10:00|1075.71|1074.21|1075.16|1073.66|1076.47|1074.97|1075.15|1073.65|0
1637687700000|2021-11-23 17:15:00|1075.22|1073.72|1075.99|1074.49|1076.13|1074.63|1075.18|1073.68|0
1637688000000|2021-11-23 17:20:00|1075.98|1074.48|1077.18|1075.68|1077.2|1075.7|1075.86|1074.36|0
1637688300000|2021-11-23 17:25:00|1077.2|1075.7|1077.08|1075.58|1077.7|1076.2|1076.93|1075.43|0
1637688600000|2021-11-23 17:30:00|1077.1|1075.6|1077.03|1075.53|1077.78|1076.28|1076.87|1075.37|0
1637688900000|2021-11-23 17:35:00|1077.01|1075.51|1076.98|1075.48|1077.52|1076.02|1076.94|1075.44|0
1637689200000|2021-11-23 17:40:00|1076.97|1075.47|1076.28|1074.78|1077.3|1075.8|1076.05|1074.55|0
1637689500000|2021-11-23 17:45:00|1076.3|1074.8|1076.29|1074.79|1076.78|1075.28|1075.93|1074.43|0
1637689800000|2021-11-23 17:50:00|1076.33|1074.83|1075.83|1074.33|1076.61|1075.11|1075.83|1074.33|0
1637690100000|2021-11-23 17:55:00|1075.84|1074.34|1075.61|1074.11|1076.04|1074.54|1075.22|1073.72|0
1637690400000|2021-11-23 18:00:00|1075.59|1074.09|1075.76|1074.26|1076.34|1074.84|1075.18|1073.68|0
1637690700000|2021-11-23 18:05:00|1075.8|1074.3|1075.63|1074.13|1076.07|1074.57|1075.46|1073.96|0
1637691000000|2021-11-23 18:10:00|1075.59|1074.09|1075.71|1074.21|1075.76|1074.26|1075.17|1073.67|0
1637691300000|2021-11-23 18:15:00|1075.69|1074.19|1074.86|1073.36|1076.01|1074.51|1074.81|1073.31|0
1637691600000|2021-11-23 18:20:00|1074.9|1073.4|1075.46|1073.96|1075.74|1074.24|1074.9|1073.4|0
1637691900000|2021-11-23 18:25:00|1075.44|1073.94|1075.29|1073.79|1075.97|1074.47|1075.14|1073.64|0
1637692200000|2021-11-23 18:30:00|1075.27|1073.77|1074.94|1073.44|1075.39|1073.89|1074.73|1073.23|0
1637692500000|2021-11-23 18:35:00|1074.93|1073.43|1075.11|1073.61|1075.29|1073.79|1074.58|1073.08|0
1637692800000|2021-11-23 18:40:00|1075.1|1073.6|1074.93|1073.43|1075.44|1073.94|1074.83|1073.33|0
1637693100000|2021-11-23 18:45:00|1074.9|1073.4|1076.2|1074.7|1076.61|1075.11|1074.89|1073.39|0
1637693400000|2021-11-23 18:50:00|1076.19|1074.69|1077.69|1076.19|1077.69|1076.19|1076.19|1074.69|0
1637693700000|2021-11-23 18:55:00|1077.68|1076.18|1076.96|1075.46|1077.93|1076.43|1076.77|1075.27|0
1637694000000|2021-11-23 19:00:00|1076.98|1075.48|1076.79|1075.29|1077.66|1076.16|1076.74|1075.24|0
1637694300000|2021-11-23 19:05:00|1076.81|1075.31|1077.03|1075.53|1077.47|1075.97|1076.57|1075.07|0
1637694600000|2021-11-23 19:10:00|1077.05|1075.55|1076.94|1075.44|1077.34|1075.84|1076.77|1075.27|0
1637694900000|2021-11-23 19:15:00|1076.92|1075.42|1075.67|1074.17|1076.96|1075.46|1075.57|1074.07|0
1637695200000|2021-11-23 19:20:00|1075.63|1074.13|1076.3|1074.8|1076.74|1075.24|1075.63|1074.13|0
1637695500000|2021-11-23 19:25:00|1076.39|1074.89|1076.4|1074.9|1076.9|1075.4|1076.24|1074.74|0
1637695800000|2021-11-23 19:30:00|1076.38|1074.88|1075.79|1074.29|1076.79|1075.29|1075.5|1074|0
1637696100000|2021-11-23 19:35:00|1075.77|1074.27|1076.8|1075.3|1077.28|1075.78|1075.75|1074.25|0
1637696400000|2021-11-23 19:40:00|1076.82|1075.32|1077.3|1075.8|1077.31|1075.81|1076.69|1075.19|0
1637696700000|2021-11-23 19:45:00|1077.28|1075.78|1078.83|1077.33|1078.93|1077.43|1077.14|1075.64|0
1637697000000|2021-11-23 19:50:00|1078.81|1077.31|1079.3|1077.8|1079.71|1078.21|1078.03|1076.53|0
1637697300000|2021-11-23 19:55:00|1079.28|1077.78|1079.18|1077.68|1079.71|1078.21|1078.72|1077.22|0
1637697600000|2021-11-23 20:00:00|1079.17|1077.67|1078.84|1077.34|1079.23|1077.73|1078.28|1076.78|0
1637697900000|2021-11-23 20:05:00|1078.86|1077.36|1079.44|1077.94|1079.57|1078.07|1078.84|1077.34|0
1637698200000|2021-11-23 20:10:00|1079.42|1077.92|1079.28|1077.78|1079.42|1077.92|1078.86|1077.36|0
1637698500000|2021-11-23 20:15:00|1079.3|1077.8|1078.59|1077.09|1079.61|1078.11|1078.59|1077.09|0
1637698800000|2021-11-23 20:20:00|1078.67|1077.17|1078.92|1077.42|1079.09|1077.59|1078.42|1076.92|0
1637699100000|2021-11-23 20:25:00|1078.87|1077.37|1078.7|1077.2|1079.65|1078.15|1078.68|1077.18|0
1637699400000|2021-11-23 20:30:00|1078.69|1077.19|1079.16|1077.66|1079.64|1078.14|1078.67|1077.17|0
1637699700000|2021-11-23 20:35:00|1079.14|1077.64|1080.21|1078.71|1080.43|1078.93|1078.87|1077.37|0
1637700000000|2021-11-23 20:40:00|1080.23|1078.73|1079.92|1078.42|1080.78|1079.28|1079.85|1078.35|0
1637700300000|2021-11-23 20:45:00|1079.9|1078.4|1079.51|1078.01|1080.14|1078.64|1079.34|1077.84|0
1637700600000|2021-11-23 20:50:00|1079.53|1078.03|1080.75|1079.25|1081.31|1079.81|1079.53|1078.03|0
1637700900000|2021-11-23 20:55:00|1080.74|1079.24|1081.58|1080.08|1081.88|1080.38|1080.41|1078.91|0
1637701200000|2021-11-23 21:00:00|1081.59|1080.09|1080.49|1078.99|1081.59|1080.09|1080.45|1078.95|0
1637701500000|2021-11-23 21:05:00|1080.5|1079|1080.26|1078.76|1080.68|1079.18|1080.16|1078.66|0
1637701800000|2021-11-23 21:10:00|1080.25|1078.75|1079.83|1078.33|1080.41|1078.91|1079.83|1078.33|0
1637702100000|2021-11-23 21:15:00|1079.84|1078.34|1080.26|1078.76|1080.49|1078.99|1079.84|1078.34|0
1637702400000|2021-11-23 21:20:00|1080.27|1078.77|1080.07|1078.57|1080.49|1078.99|1080.07|1078.57|0
1637702700000|2021-11-23 21:25:00|1080.1|1078.6|1080.3|1078.8|1080.35|1078.85|1080.07|1078.57|0
1637703000000|2021-11-23 21:30:00|1080.32|1078.82|1080.45|1078.95|1080.49|1078.99|1080.16|1078.66|0
1637703300000|2021-11-23 21:35:00|1080.46|1078.96|1080.41|1078.91|1080.63|1079.13|1080.41|1078.91|0
1637703600000|2021-11-23 21:40:00|1080.45|1078.95|1080.74|1079.24|1080.78|1079.28|1080.45|1078.95|0
1637703900000|2021-11-23 21:45:00|1080.73|1079.23|1080.74|1079.24|1080.78|1079.28|1080.63|1079.13|0
1637704200000|2021-11-23 21:50:00|1080.73|1079.23|1080.68|1079.18|1080.92|1079.42|1080.63|1079.13|0
1637704500000|2021-11-23 21:55:00|1080.7|1079.2|1080.88|1079.38|1080.92|1079.42|1080.68|1079.18|0
1637704800000|2021-11-23 22:00:00|1080.84|1079.34|1080.79|1079.29|1080.88|1079.38|1080.79|1079.29|0
1637705100000|2021-11-23 22:05:00|1080.83|1079.33|1080.79|1079.29|1080.83|1079.33|1080.78|1079.28|0
1637705400000|2021-11-23 22:10:00|1080.81|1079.31|1080.78|1079.28|1080.83|1079.33|1080.78|1079.28|0
1637705700000|2021-11-23 22:15:00|1080.83|1079.33|1080.83|1079.33|1080.83|1079.33|1080.81|1079.31|0
1637706000000|2021-11-23 22:20:00|1080.84|1079.34|1080.86|1079.36|1080.86|1079.36|1080.84|1079.34|0
1637706300000|2021-11-23 22:25:00|1080.88|1079.38|1080.91|1079.41|1080.91|1079.41|1080.83|1079.33|0
1637706600000|2021-11-23 22:30:00|1080.86|1079.36|1080.91|1079.41|1080.91|1079.41|1080.86|1079.36|0
1637706900000|2021-11-23 22:35:00|1080.86|1079.36|1080.88|1079.38|1080.88|1079.38|1080.83|1079.33|0
1637707200000|2021-11-23 22:40:00|1080.86|1079.36|1080.83|1079.33|1080.88|1079.38|1080.74|1079.24|0
1637707500000|2021-11-23 22:45:00|1080.79|1079.29|1080.79|1079.29|1080.79|1079.29|1080.79|1079.29|0
1637707800000|2021-11-23 22:50:00|1080.83|1079.33|1080.83|1079.33|1080.83|1079.33|1080.81|1079.31|0
1637708100000|2021-11-23 22:55:00|1080.84|1079.34|1080.81|1079.31|1080.86|1079.36|1080.81|1079.31|0
1637708400000|2021-11-23 23:00:00|1080.87|1079.37|1080.82|1079.32|1081.21|1079.71|1080.82|1079.32|0
1637708700000|2021-11-23 23:05:00|1080.83|1079.33|1080.53|1079.03|1080.92|1079.42|1080.45|1078.95|0
1637709000000|2021-11-23 23:10:00|1080.54|1079.04|1080.78|1079.28|1080.78|1079.28|1080.49|1078.99|0
1637709300000|2021-11-23 23:15:00|1080.8|1079.3|1081.15|1079.65|1081.15|1079.65|1080.8|1079.3|0
1637709600000|2021-11-23 23:20:00|1081.16|1079.66|1081.11|1079.61|1081.21|1079.71|1081.07|1079.57|0
1637709900000|2021-11-23 23:25:00|1081.13|1079.63|1081.11|1079.61|1081.3|1079.8|1081.11|1079.61|0
1637710200000|2021-11-23 23:30:00|1081.12|1079.62|1080.59|1079.09|1081.15|1079.65|1080.59|1079.09|0
1637710500000|2021-11-23 23:35:00|1080.6|1079.1|1080.59|1079.09|1080.68|1079.18|1080.53|1079.03|0
1637710800000|2021-11-23 23:40:00|1080.58|1079.08|1080.63|1079.13|1080.68|1079.18|1080.45|1078.95|0
1637711100000|2021-11-23 23:45:00|1080.64|1079.14|1080.53|1079.03|1080.82|1079.32|1080.49|1078.99|0
1637711400000|2021-11-23 23:50:00|1080.52|1079.02|1080.45|1078.95|1080.52|1079.02|1080.35|1078.85|0
1637711700000|2021-11-23 23:55:00|1080.44|1078.94|1080.41|1078.91|1080.53|1079.03|1080.2|1078.7|0
1637712000000|2021-11-24 00:00:00|1080.45|1078.95|1081.15|1079.65|1081.26|1079.76|1080.41|1078.91|0
1637712300000|2021-11-24 00:05:00|1081.16|1079.66|1081.15|1079.65|1081.4|1079.9|1081.11|1079.61|0
1637712600000|2021-11-24 00:10:00|1081.16|1079.66|1081.26|1079.76|1081.44|1079.94|1081.16|1079.66|0
1637712900000|2021-11-24 00:15:00|1081.28|1079.78|1081.49|1079.99|1081.86|1080.36|1080.98|1079.48|0
1637713200000|2021-11-24 00:20:00|1081.47|1079.97|1081.18|1079.68|1081.5|1080|1081.18|1079.68|0
1637713500000|2021-11-24 00:25:00|1081.19|1079.69|1081.3|1079.8|1081.3|1079.8|1081.08|1079.58|0
1637713800000|2021-11-24 00:30:00|1081.28|1079.78|1081.08|1079.58|1081.3|1079.8|1080.97|1079.47|0
1637714100000|2021-11-24 00:35:00|1081.06|1079.56|1080.97|1079.47|1081.08|1079.58|1080.87|1079.37|0
1637714400000|2021-11-24 00:40:00|1080.95|1079.45|1080.87|1079.37|1081.18|1079.68|1080.77|1079.27|0
1637714700000|2021-11-24 00:45:00|1080.86|1079.36|1080.96|1079.46|1081.07|1079.57|1080.86|1079.36|0
1637715000000|2021-11-24 00:50:00|1080.98|1079.48|1081.34|1079.84|1081.39|1079.89|1080.85|1079.35|0
1637715300000|2021-11-24 00:55:00|1081.35|1079.85|1081.18|1079.68|1081.4|1079.9|1081.09|1079.59|0
1637715600000|2021-11-24 01:00:00|1081.19|1079.69|1081.19|1079.69|1081.63|1080.13|1081.18|1079.68|0
1637715900000|2021-11-24 01:05:00|1081.17|1079.67|1081.19|1079.69|1081.34|1079.84|1081.14|1079.64|0
1637716200000|2021-11-24 01:10:00|1081.17|1079.67|1081.09|1079.59|1081.2|1079.7|1081.03|1079.53|0
1637716500000|2021-11-24 01:15:00|1081.1|1079.6|1081.72|1080.22|1081.82|1080.32|1081.1|1079.6|0
1637716800000|2021-11-24 01:20:00|1081.73|1080.23|1081.51|1080.01|1081.92|1080.42|1081.51|1080.01|0
1637717100000|2021-11-24 01:25:00|1081.53|1080.03|1081.71|1080.21|1081.76|1080.26|1081.51|1080.01|0
1637717400000|2021-11-24 01:30:00|1081.67|1080.17|1081.83|1080.33|1081.93|1080.43|1081.42|1079.92|0
1637717700000|2021-11-24 01:35:00|1081.82|1080.32|1081.53|1080.03|1081.94|1080.44|1081.42|1079.92|0
1637718000000|2021-11-24 01:40:00|1081.54|1080.04|1081.42|1079.92|1081.62|1080.12|1081.32|1079.82|0
1637718300000|2021-11-24 01:45:00|1081.43|1079.93|1081.62|1080.12|1081.63|1080.13|1081.37|1079.87|0
1637718600000|2021-11-24 01:50:00|1081.59|1080.09|1081.68|1080.18|1081.74|1080.24|1081.53|1080.03|0
1637718900000|2021-11-24 01:55:00|1081.67|1080.17|1081.34|1079.84|1081.68|1080.18|1081.32|1079.82|0
1637719200000|2021-11-24 02:00:00|1081.35|1079.85|1080.48|1078.98|1081.38|1079.88|1080.37|1078.87|0
1637719500000|2021-11-24 02:05:00|1080.45|1078.95|1080.37|1078.87|1080.73|1079.23|1080.18|1078.68|0
1637719800000|2021-11-24 02:10:00|1080.36|1078.86|1080.26|1078.76|1080.58|1079.08|1080.25|1078.75|0
1637720100000|2021-11-24 02:15:00|1080.28|1078.78|1080.46|1078.96|1080.47|1078.97|1080.16|1078.66|0
1637720400000|2021-11-24 02:20:00|1080.45|1078.95|1080.3|1078.8|1080.57|1079.07|1080.25|1078.75|0
1637720700000|2021-11-24 02:25:00|1080.25|1078.75|1080.41|1078.91|1080.67|1079.17|1080.25|1078.75|0
1637721000000|2021-11-24 02:30:00|1080.39|1078.89|1080.58|1079.08|1080.77|1079.27|1080.26|1078.76|0
1637721300000|2021-11-24 02:35:00|1080.57|1079.07|1080.67|1079.17|1080.77|1079.27|1080.46|1078.96|0
1637721600000|2021-11-24 02:40:00|1080.68|1079.18|1080.66|1079.16|1080.68|1079.18|1080.45|1078.95|0
1637721900000|2021-11-24 02:45:00|1080.64|1079.14|1080.46|1078.96|1080.66|1079.16|1080.37|1078.87|0
1637722200000|2021-11-24 02:50:00|1080.47|1078.97|1080.47|1078.97|1080.58|1079.08|1080.38|1078.88|0
1637722500000|2021-11-24 02:55:00|1080.44|1078.94|1080.28|1078.78|1080.47|1078.97|1080.26|1078.76|0
1637722800000|2021-11-24 03:00:00|1080.32|1078.82|1079.32|1077.82|1080.39|1078.89|1079.32|1077.82|0
1637723100000|2021-11-24 03:05:00|1079.31|1077.81|1079.52|1078.02|1079.67|1078.17|1079.1|1077.6|0
1637723400000|2021-11-24 03:10:00|1079.51|1078.01|1079.62|1078.12|1079.67|1078.17|1079.41|1077.91|0
1637723700000|2021-11-24 03:15:00|1079.64|1078.14|1079.83|1078.33|1079.84|1078.34|1079.62|1078.12|0
1637724000000|2021-11-24 03:20:00|1079.8|1078.3|1079.85|1078.35|1079.96|1078.46|1079.68|1078.18|0
1637724300000|2021-11-24 03:25:00|1079.83|1078.33|1079.98|1078.48|1080.08|1078.58|1079.75|1078.25|0
1637724600000|2021-11-24 03:30:00|1080|1078.5|1079.87|1078.37|1080.07|1078.57|1079.77|1078.27|0
1637724900000|2021-11-24 03:35:00|1079.88|1078.38|1079.87|1078.37|1080.08|1078.58|1079.86|1078.36|0
1637725200000|2021-11-24 03:40:00|1079.91|1078.41|1079.85|1078.35|1079.96|1078.46|1079.75|1078.25|0
1637725500000|2021-11-24 03:45:00|1079.81|1078.31|1079.74|1078.24|1079.81|1078.31|1079.73|1078.23|0
1637725800000|2021-11-24 03:50:00|1079.73|1078.23|1079.75|1078.25|1079.95|1078.45|1079.73|1078.23|0
1637726100000|2021-11-24 03:55:00|1079.76|1078.26|1079.65|1078.15|1079.8|1078.3|1079.55|1078.05|0
1637726400000|2021-11-24 04:00:00|1079.64|1078.14|1079.32|1077.82|1079.74|1078.24|1079.22|1077.72|0
1637726700000|2021-11-24 04:05:00|1079.3|1077.8|1079.31|1077.81|1079.41|1077.91|1078.9|1077.4|0
1637727000000|2021-11-24 04:10:00|1079.28|1077.78|1078.48|1076.98|1079.31|1077.81|1078.48|1076.98|0
1637727300000|2021-11-24 04:15:00|1078.49|1076.99|1078.59|1077.09|1078.6|1077.1|1078.37|1076.87|0
1637727600000|2021-11-24 04:20:00|1078.6|1077.1|1078.38|1076.88|1078.6|1077.1|1078.28|1076.78|0
1637727900000|2021-11-24 04:25:00|1078.4|1076.9|1078.41|1076.91|1078.51|1077.01|1078.19|1076.69|0
1637728200000|2021-11-24 04:30:00|1078.4|1076.9|1078.4|1076.9|1078.51|1077.01|1078.2|1076.7|0
1637728500000|2021-11-24 04:35:00|1078.41|1076.91|1078.7|1077.2|1078.82|1077.32|1078.4|1076.9|0
1637728800000|2021-11-24 04:40:00|1078.71|1077.21|1078.56|1077.06|1078.82|1077.32|1078.52|1077.02|0
1637729100000|2021-11-24 04:45:00|1078.57|1077.07|1078.53|1077.03|1078.62|1077.12|1078.31|1076.81|0
1637729400000|2021-11-24 04:50:00|1078.54|1077.04|1078.53|1077.03|1078.64|1077.14|1078.48|1076.98|0
1637729700000|2021-11-24 04:55:00|1078.54|1077.04|1078.37|1076.87|1078.54|1077.04|1078.32|1076.82|0
1637730000000|2021-11-24 05:00:00|1078.39|1076.89|1078.84|1077.34|1078.94|1077.44|1078.32|1076.82|0
1637730300000|2021-11-24 05:05:00|1078.85|1077.35|1078.75|1077.25|1078.87|1077.37|1078.65|1077.15|0
1637730600000|2021-11-24 05:10:00|1078.76|1077.26|1079.08|1077.58|1079.17|1077.67|1078.55|1077.05|0
1637730900000|2021-11-24 05:15:00|1079.11|1077.61|1079.17|1077.67|1079.37|1077.87|1079.06|1077.56|0
1637731200000|2021-11-24 05:20:00|1079.13|1077.63|1079.17|1077.67|1079.28|1077.78|1079.06|1077.56|0
1637731500000|2021-11-24 05:25:00|1079.16|1077.66|1079.48|1077.98|1079.48|1077.98|1079.06|1077.56|0
1637731800000|2021-11-24 05:30:00|1079.49|1077.99|1080.31|1078.81|1080.52|1079.02|1079.49|1077.99|0
1637732100000|2021-11-24 05:35:00|1080.3|1078.8|1080.31|1078.81|1080.51|1079.01|1080.2|1078.7|0
1637732400000|2021-11-24 05:40:00|1080.32|1078.82|1080.62|1079.12|1080.66|1079.16|1080.21|1078.71|0
1637732700000|2021-11-24 05:45:00|1080.64|1079.14|1080.62|1079.12|1080.93|1079.43|1080.52|1079.02|0
1637733000000|2021-11-24 05:50:00|1080.61|1079.11|1080.98|1079.48|1081.04|1079.54|1080.6|1079.1|0
1637733300000|2021-11-24 05:55:00|1080.97|1079.47|1080.96|1079.46|1081.15|1079.65|1080.93|1079.43|0
1637733600000|2021-11-24 06:00:00|1080.95|1079.45|1081.19|1079.69|1081.29|1079.79|1080.85|1079.35|0
1637733900000|2021-11-24 06:05:00|1081.18|1079.68|1080.87|1079.37|1081.19|1079.69|1080.7|1079.2|0
1637734200000|2021-11-24 06:10:00|1080.88|1079.38|1081.36|1079.86|1081.37|1079.87|1080.87|1079.37|0
1637734500000|2021-11-24 06:15:00|1081.37|1079.87|1081.47|1079.97|1081.58|1080.08|1081.37|1079.87|0
1637734800000|2021-11-24 06:20:00|1081.48|1079.98|1081.48|1079.98|1081.67|1080.17|1081.47|1079.97|0
1637735100000|2021-11-24 06:25:00|1081.47|1079.97|1081.2|1079.7|1081.48|1079.98|1081.08|1079.58|0
1637735400000|2021-11-24 06:30:00|1081.21|1079.71|1081.3|1079.8|1081.31|1079.81|1081|1079.5|0
1637735700000|2021-11-24 06:35:00|1081.32|1079.82|1081.7|1080.2|1081.7|1080.2|1081.32|1079.82|0
1637736000000|2021-11-24 06:40:00|1081.69|1080.19|1081.9|1080.4|1082.11|1080.61|1081.69|1080.19|0
1637736300000|2021-11-24 06:45:00|1081.89|1080.39|1081.29|1079.79|1081.9|1080.4|1081.28|1079.78|0
1637736600000|2021-11-24 06:50:00|1081.28|1079.78|1081.3|1079.8|1081.5|1080|1081.19|1079.69|0
1637736900000|2021-11-24 06:55:00|1081.31|1079.81|1081.39|1079.89|1081.62|1080.12|1081.31|1079.81|0
1637737200000|2021-11-24 07:00:00|1081.49|1079.99|1081.7|1080.2|1081.91|1080.41|1081.39|1079.89|0
1637737500000|2021-11-24 07:05:00|1081.71|1080.21|1082|1080.5|1082.11|1080.61|1081.7|1080.2|0
1637737800000|2021-11-24 07:10:00|1082.01|1080.51|1081.39|1079.89|1082.01|1080.51|1080.99|1079.49|0
1637738100000|2021-11-24 07:15:00|1081.38|1079.88|1081.17|1079.67|1081.39|1079.89|1080.87|1079.37|0
1637738400000|2021-11-24 07:20:00|1081.16|1079.66|1080.76|1079.26|1081.16|1079.66|1080.56|1079.06|0
1637738700000|2021-11-24 07:25:00|1080.75|1079.25|1080.68|1079.18|1081.25|1079.75|1080.62|1079.12|0
1637739000000|2021-11-24 07:30:00|1080.7|1079.2|1079.34|1077.84|1080.74|1079.24|1079.25|1077.75|0
1637739300000|2021-11-24 07:35:00|1079.31|1077.81|1079.95|1078.45|1079.95|1078.45|1079.04|1077.54|0
1637739600000|2021-11-24 07:40:00|1079.92|1078.42|1080.26|1078.76|1080.35|1078.85|1079.85|1078.35|0
1637739900000|2021-11-24 07:45:00|1080.25|1078.75|1079.84|1078.34|1080.53|1079.03|1079.78|1078.28|0
1637740200000|2021-11-24 07:50:00|1079.85|1078.35|1079.76|1078.26|1080.35|1078.85|1079.75|1078.25|0
1637740500000|2021-11-24 07:55:00|1079.75|1078.25|1079.74|1078.24|1079.85|1078.35|1078.86|1077.36|0
1637740800000|2021-11-24 08:00:00|1079.72|1078.22|1081.78|1080.28|1082.08|1080.58|1078.57|1077.07|0
1637741100000|2021-11-24 08:05:00|1081.8|1080.3|1081.84|1079.09|1082.34|1080.84|1080.88|1078.84|0
1637741400000|2021-11-24 08:10:00|1082.09|1078.84|1080.84|1078.09|1082.09|1080.34|1080.09|1077.34|5
1637741700000|2021-11-24 08:15:00|1080.59|1077.84|1081.09|1079.34|1081.34|1079.59|1080.09|1077.84|3
1637742000000|2021-11-24 08:20:00|1080.84|1079.09|1080.84|1079.59|1080.84|1079.84|1079.34|1078.09|2
1637742300000|2021-11-24 08:25:00|1080.59|1079.84|1081.34|1079.84|1081.84|1080.09|1080.09|1079.34|2
1637742600000|2021-11-24 08:30:00|1081.09|1079.59|1081.34|1079.84|1081.34|1079.84|1080.84|1079.34|2
1637742900000|2021-11-24 08:35:00|1081.09|1079.59|1081.84|1079.84|1081.84|1079.84|1080.84|1078.59|1
1637743200000|2021-11-24 08:40:00|1081.61|1079.61|1082.36|1080.61|1082.61|1080.61|1081.36|1079.61|0
1637743500000|2021-11-24 08:45:00|1082.61|1080.86|1083.36|1081.61|1083.61|1081.61|1082.61|1080.86|0
1637743800000|2021-11-24 08:50:00|1083.11|1081.86|1083.61|1081.86|1084.11|1081.86|1083.11|1081.86|0
1637744100000|2021-11-24 08:55:00|1083.36|1081.61|1083.11|1081.61|1083.36|1081.61|1083.11|1081.61|0
1637744400000|2021-11-24 09:00:00|1083.36|1082.61|1083.36|1081.11|1083.36|1082.61|1083.36|1081.11|3
1637744700000|2021-11-24 09:05:00|1081.61||1081.36||1081.61||1081.11||1
1637745000000|2021-11-24 09:10:00|1081.61|1079.86|1081.86|1079.61|1081.86|1079.86|1080.36|1079.61|14
1637745300000|2021-11-24 09:15:00|1089.61|1078.36|1089.61|1078.61|1089.61|1078.61|1089.61|1078.36|1
1637745600000|2021-11-24 09:20:00|1080.11|1078.36|1081.11|1078.86|1089.61|1078.86|1079.86|1078.36|51
1637745900000|2021-11-24 09:25:00|1080.36|1078.36|1078.86|1077.11|1080.61|1078.36|1078.86|1077.11|9
1637746200000|2021-11-24 09:30:00|1078.61|1076.36|1079.36|1077.61|1079.61|1077.86|1078.11|1076.36|15
1637746500000|2021-11-24 09:35:00|1079.11|1077.36|1078.11|1076.61|1079.11|1077.36|1078.11|1076.61|5
1637746800000|2021-11-24 09:40:00|1078.36|1075.86|1077.61|1076.11|1078.36|1076.11|1077.61|1075.86|6
1637747100000|2021-11-24 09:45:00|1077.36|1075.86|1076.86|1075.36|1077.36|1075.86|1076.86|1075.11|4
1637747400000|2021-11-24 09:50:00|1076.61|1075.11|1075.86|1073.11|1076.61|1075.11|1075.86|1073.11|8
1637747700000|2021-11-24 09:55:00|1073.36|1071.11|1072.61|1070.86|1074.11|1072.11|1072.36|1070.11|10
1637748000000|2021-11-24 10:00:00|1072.36|1070.36|1072.11|1069.86|1073.11|1072.11|1071.11|1069.86|16
1637748300000|2021-11-24 10:05:00|1071.86|1070.11|1071.61|1069.61|1072.61|1071.61|1071.61|1069.61|4
1637748600000|2021-11-24 10:10:00|1071.86|1069.86|1071.86|1070.36|1072.11|1070.36|1071.86|1069.86|1
1637748900000|2021-11-24 10:15:00|1072.11|1070.61|1073.36|1071.36|1073.61|1071.36|1072.11|1070.61|0
1637749200000|2021-11-24 10:20:00|1073.11|1072.11|1073.11|1071.11|1073.61|1072.36|1073.11|1071.11|0
1637749500000|2021-11-24 10:25:00|1072.86|1071.36|1072.86|1071.36|1072.86|1071.36|1072.86|1071.36|0
1637749800000|2021-11-24 10:30:00|1072.61|1071.11|1072.11|1070.61|1072.61|1071.11|1072.11|1070.61|0
1637750100000|2021-11-24 10:35:00|1072.36|1069.86|1072.11|1070.61|1072.36|1070.61|1072.11|1069.86|0
1637750400000|2021-11-24 10:40:00|1071.86|1070.36|1072.86|1071.11|1073.11|1071.11|1071.86|1070.36|0
1637750700000|2021-11-24 10:45:00|1072.61|1071.36|1072.36|1071.11|1072.61|1071.36|1072.36|1071.11|0
1637751000000|2021-11-24 10:50:00|1072.11|1070.86|1071.86|1070.11|1072.11|1070.86|1071.86|1070.11|1
1637751300000|2021-11-24 10:55:00|1072.11|1070.36|1071.11|1069.36|1072.11|1070.61|1071.11|1069.36|0
1637751900000|2021-11-24 11:05:00|1070.86|1068.61|1070.61|1068.86|1070.86|1068.86|1070.61|1068.61|1
1637752200000|2021-11-24 11:10:00|1070.86|1069.11|1070.61|1069.11|1070.86|1069.11|1070.61|1069.11|0
1637752500000|2021-11-24 11:15:00|1070.86|1069.36|1072.11|1070.36|1072.61|1070.86|1070.86|1069.36|5
1637752800000|2021-11-24 11:20:00|1071.86|1070.61|1072.61|1070.86|1072.86|1070.86|1071.86|1070.61|0
1637753100000|2021-11-24 11:25:00|1072.86|1071.11|1073.36|1071.61|1073.36|1071.61|1072.86|1071.11|1
1637753400000|2021-11-24 11:30:00|1073.86|1071.86|1073.61|1071.86|1073.86|1071.86|1073.61|1071.86|0
1637753700000|2021-11-24 11:35:00|1073.86|1072.11|1073.86|1072.11|1074.36|1072.11|1073.61|1072.11|0
1637754000000|2021-11-24 11:40:00|1074.11|1072.36|1074.36|1072.61|1074.61|1072.61|1074.11|1072.36|0
1637754300000|2021-11-24 11:45:00|1074.61|1073.86|1080.11|1073.36|1080.11|1074.11|1074.36|1073.36|18
1637754600000|2021-11-24 11:50:00|1075.11|1072.86|1075.11|1073.11|1075.36|1073.11|1075.11|1072.86|0
1637754900000|2021-11-24 11:55:00|1074.86|1072.86|1074.86|1072.86|1074.86|1072.86|1074.61|1072.86|0
1637755200000|2021-11-24 12:00:00|1075.11|1073.11|1075.61|1074.11|1076.36|1074.11|1075.11|1073.11|0
1637755500000|2021-11-24 12:05:00|1075.36|1073.86|1074.36|1072.86|1075.61|1073.86|1074.36|1072.86|0
1637755800000|2021-11-24 12:10:00|1074.11|1072.61|1073.86|1072.11|1074.36|1072.61|1073.61|1072.11|0
1637756100000|2021-11-24 12:15:00|1074.11|1072.36|1074.86|1072.86|1074.86|1072.86|1074.11|1072.36|0
1637756400000|2021-11-24 12:20:00|1075.11|1073.11|1074.61|1073.11|1075.11|1073.11|1074.61|1073.11|1
1637756700000|2021-11-24 12:25:00|1074.86||1075.11||1075.11||1074.86||0
1637757000000|2021-11-24 12:30:00|1074.86|1072.86|1074.61|1072.86|1074.86|1072.86|1073.61|1072.86|4
1637757300000|2021-11-24 12:35:00|1074.86||1074.61||1074.86||1074.61||26
1637757600000|2021-11-24 12:40:00|1074.66|1072.91|1074.91|1073.41|1074.91|1073.41|1074.66|1072.91|0
1637757900000|2021-11-24 12:45:00|1074.66|1073.16|1074.66|1073.16|1074.66|1073.16|1074.66|1073.16|0
1637758200000|2021-11-24 12:50:00|1074.41|1072.91|1074.41|1072.91|1074.41|1072.91|1074.41|1072.91|0
1637758500000|2021-11-24 12:55:00|1074.66|1073.16|1074.91|1073.16|1074.91|1073.16|1074.66|1073.16|0
1637758800000|2021-11-24 13:00:00|1075.66|1073.41|1075.41|1073.66|1075.66|1073.66|1075.41|1073.41|0
1637759400000|2021-11-24 13:10:00|1075.66|1073.91|1076.66|1074.66|1076.66|1074.66|1075.66|1073.91|0
1637759700000|2021-11-24 13:15:00|1076.41||1076.41||1076.41||1076.16||1
1637760000000|2021-11-24 13:20:00|1076.66|1074.91|1076.16|1074.66|1077.16|1075.16|1076.16|1074.66|0
1637760300000|2021-11-24 13:25:00|1076.41|1073.91|1076.16|1073.91|1076.41|1074.16|1075.91|1073.66|1
1637760600000|2021-11-24 13:30:00|1075.91|1073.66|1075.66|1073.91|1075.91|1073.91|1075.66|1073.66|16
1637760900000|2021-11-24 13:35:00|1075.41|1073.66|1075.16|1073.66|1075.41|1073.66|1075.16|1073.66|0
1637761200000|2021-11-24 13:40:00|1074.91|1072.91|1074.66|1073.16|1074.91|1073.16|1074.66|1072.91|0
1637761500000|2021-11-24 13:45:00|1074.41|1072.91|1074.41|1072.41|1074.41|1072.91|1074.41|1072.41|0
1637761800000|2021-11-24 13:50:00|1074.16|1071.66|1073.41|1071.66|1074.16|1071.66|1073.16|1071.66|0
1637762100000|2021-11-24 13:55:00|1073.66|1071.91|1073.66|1071.91|1074.16|1071.91|1073.66|1071.91|0
1637762400000|2021-11-24 14:00:00|1073.41|1072.16|1073.41|1071.91|1073.91|1072.16|1073.41|1071.91|0
1637762700000|2021-11-24 14:05:00|1073.16|1071.66|1072.91|1070.91|1073.41|1071.66|1072.66|1069.91|11
1637763000000|2021-11-24 14:10:00|1072.66|1069.66|1071.66|1070.41|1072.66|1070.66|1071.66|1069.66|7
1637763300000|2021-11-24 14:15:00|1071.91|1071.16|1071.41|1069.66|1072.16|1071.16|1070.41|1068.91|9
1637763600000|2021-11-24 14:20:00|1071.66|1069.41|1070.91|1069.41|1071.66|1069.41|1070.66|1069.41|0
1637763900000|2021-11-24 14:25:00|1071.16|1069.66|1072.16|1070.16|1072.16|1070.16|1070.91|1069.66|1
1637764200000|2021-11-24 14:30:00|1072.41|1070.41|1074.41|1072.16|1074.41|1072.16|1072.16|1070.41|2
1637764500000|2021-11-24 14:35:00|1074.16|1072.41|1074.66|1073.16|1074.66|1073.16|1073.66|1072.41|20
1637764800000|2021-11-24 14:40:00|1074.41|1073.41|1075.66|1073.91|1075.66|1073.91|1074.16|1073.41|1
1637765100000|2021-11-24 14:45:00|1076.16|1074.16|1075.41|1074.16|1076.16|1074.66|1075.41|1074.16|4
1637765400000|2021-11-24 14:50:00|1075.91|1073.91|1076.41|1074.66|1076.66|1074.66|1075.91|1073.91|2
1637765700000|2021-11-24 14:55:00|1077.66|1074.91|1077.66|1076.16|1077.66|1076.16|1077.66|1074.91|13
1637766000000|2021-11-24 15:00:00|1077.41|1076.41|1077.41|1076.41|1077.66|1076.41|1075.16|1074.41|10
1637766300000|2021-11-24 15:05:00|1077.16|1075.16|1076.16|1075.16|1077.16|1075.66|1076.16|1075.16|4
1637766600000|2021-11-24 15:10:00|1076.18|1075.18|1077.43|1075.43|1077.68|1075.93|1075.18|1074.18|15
1637766900000|2021-11-24 15:15:00|1077.68|1075.68|1079.12|1077.62|1092.68|1077.62|1076.68|1074.68|44
1637767200000|2021-11-24 15:20:00|1079.14|1077.64|1080.04|1078.54|1080.49|1078.99|1078.93|1077.43|0
1637767500000|2021-11-24 15:25:00|1080.02|1078.52|1080.53|1079.03|1080.96|1079.46|1079.9|1078.4|91
1637767800000|2021-11-24 15:30:00|1080.62|1079.12|1080.19|1078.69|1080.95|1079.45|1080.02|1078.52|0
1637768100000|2021-11-24 15:35:00|1080.28|1078.78|1081.27|1079.77|1081.39|1079.89|1080.14|1078.64|0
1637768400000|2021-11-24 15:40:00|1081.25|1079.75|1080.11|1078.61|1081.49|1079.99|1080.02|1078.52|33
1637768700000|2021-11-24 15:45:00|1080.13|1078.63|1080.27|1078.77|1080.45|1078.95|1079.76|1078.26|0
1637769000000|2021-11-24 15:50:00|1080.28|1078.78|1081.49|1079.99|1081.76|1080.26|1080.18|1078.68|0
1637769300000|2021-11-24 15:55:00|1081.5|1080|1081.59|1080.09|1082.17|1080.67|1081.3|1079.8|0
1637769600000|2021-11-24 16:00:00|1081.5|1080|1081.11|1079.61|1081.69|1080.19|1080.3|1078.8|0
1637769900000|2021-11-24 16:05:00|1081.1|1079.6|1081.36|1079.86|1081.67|1080.17|1081.01|1079.51|0
1637770200000|2021-11-24 16:10:00|1081.4|1079.9|1081.92|1080.42|1082.15|1080.65|1081.39|1079.89|0
1637770500000|2021-11-24 16:15:00|1081.95|1080.45|1082.63|1081.13|1082.66|1081.16|1081.73|1080.23|0
1637770800000|2021-11-24 16:20:00|1082.67|1081.17|1082.72|1081.22|1082.9|1081.4|1082.24|1080.74|0
1637771100000|2021-11-24 16:25:00|1082.8|1081.3|1082.62|1081.12|1082.96|1081.46|1082.21|1080.71|0
1637771400000|2021-11-24 16:30:00|1082.65|1081.15|1081.72|1080.22|1083.42|1081.92|1081.58|1080.08|0
1637771700000|2021-11-24 16:35:00|1081.74|1080.24|1081.38|1079.88|1081.87|1080.37|1080.8|1079.3|0
1637772000000|2021-11-24 16:40:00|1081.36|1079.86|1081.65|1080.15|1081.65|1080.15|1080.92|1079.42|0
1637772300000|2021-11-24 16:45:00|1081.62|1080.12|1082.25|1080.75|1082.35|1080.85|1081.42|1079.92|0
1637772600000|2021-11-24 16:50:00|1082.27|1080.77|1082.13|1080.63|1082.61|1081.11|1082.01|1080.51|0
1637772900000|2021-11-24 16:55:00|1082.14|1080.64|1081.53|1080.03|1082.16|1080.66|1081.13|1079.63|0
1637773200000|2021-11-24 17:00:00|1081.5|1080|1081.82|1080.32|1081.84|1080.34|1081.33|1079.83|0
1637773500000|2021-11-24 17:05:00|1081.8|1080.3|1081.57|1080.07|1082.03|1080.53|1081.24|1079.74|0
1637773800000|2021-11-24 17:10:00|1081.59|1080.09|1082.35|1080.85|1082.48|1080.98|1081.58|1080.08|0
1637774100000|2021-11-24 17:15:00|1082.33|1080.83|1081.94|1080.44|1082.43|1080.93|1081.65|1080.15|0
1637774400000|2021-11-24 17:20:00|1081.92|1080.42|1081.7|1080.2|1081.92|1080.42|1081.31|1079.81|0
1637774700000|2021-11-24 17:25:00|1081.68|1080.18|1081.62|1080.12|1081.7|1080.2|1081.39|1079.89|0
1637775000000|2021-11-24 17:30:00|1081.6|1080.1|1080.79|1079.29|1081.85|1080.35|1080.76|1079.26|0
1637775300000|2021-11-24 17:35:00|1080.78|1079.28|1081.15|1079.65|1081.29|1079.79|1080.78|1079.28|0
1637775600000|2021-11-24 17:40:00|1081.17|1079.67|1081.41|1079.91|1081.46|1079.96|1080.96|1079.46|0
1637775900000|2021-11-24 17:45:00|1081.42|1079.92|1081.78|1080.28|1081.8|1080.3|1081.24|1079.74|0
1637776200000|2021-11-24 17:50:00|1081.8|1080.3|1081.82|1080.32|1082.02|1080.52|1081.51|1080.01|0
1637776500000|2021-11-24 17:55:00|1081.83|1080.33|1081.68|1080.18|1081.83|1080.33|1081.49|1079.99|0
1637776800000|2021-11-24 18:00:00|1081.67|1080.17|1081.55|1080.05|1082.21|1080.71|1081.51|1080.01|0
1637777100000|2021-11-24 18:05:00|1081.63|1080.13|1082.02|1080.52|1082.06|1080.56|1081.55|1080.05|0
1637777400000|2021-11-24 18:10:00|1082.04|1080.54|1081.96|1080.46|1082.16|1080.66|1081.96|1080.46|0
1637777700000|2021-11-24 18:15:00|1081.97|1080.47|1082.11|1080.61|1082.36|1080.86|1081.9|1080.4|0
1637778000000|2021-11-24 18:20:00|1082.1|1080.6|1082.4|1080.9|1082.41|1080.91|1081.99|1080.49|0
1637778300000|2021-11-24 18:25:00|1082.38|1080.88|1082.14|1080.64|1082.43|1080.93|1082|1080.5|0
1637778600000|2021-11-24 18:30:00|1082.16|1080.66|1082.12|1080.62|1082.4|1080.9|1082.09|1080.59|0
1637778900000|2021-11-24 18:35:00|1082.14|1080.64|1081.36|1079.86|1082.29|1080.79|1081.26|1079.76|0
1637779200000|2021-11-24 18:40:00|1081.38|1079.88|1079.98|1078.48|1081.64|1080.14|1079.88|1078.38|0
1637779500000|2021-11-24 18:45:00|1079.94|1078.44|1080.02|1078.52|1080.07|1078.57|1079.75|1078.25|0
1637779800000|2021-11-24 18:50:00|1080.04|1078.54|1079.71|1078.21|1080.05|1078.55|1079.7|1078.2|0
1637780100000|2021-11-24 18:55:00|1079.7|1078.2|1079.36|1077.86|1079.71|1078.21|1079.34|1077.84|0
1637780400000|2021-11-24 19:00:00|1079.34|1077.84|1079.32|1077.82|1080.46|1078.96|1078.96|1077.46|0
1637780700000|2021-11-24 19:05:00|1079.34|1077.84|1078.55|1077.05|1079.78|1078.28|1078.39|1076.89|0
1637781000000|2021-11-24 19:10:00|1078.57|1077.07|1078.37|1076.87|1078.71|1077.21|1077.72|1076.22|0
1637781300000|2021-11-24 19:15:00|1078.35|1076.85|1079.32|1077.82|1079.37|1077.87|1078.31|1076.81|0
1637781600000|2021-11-24 19:20:00|1079.3|1077.8|1079.29|1077.79|1079.44|1077.94|1078.98|1077.48|0
1637781900000|2021-11-24 19:25:00|1079.3|1077.8|1078.59|1077.09|1079.4|1077.9|1078.45|1076.95|0
1637782200000|2021-11-24 19:30:00|1078.6|1077.1|1078.89|1077.39|1079.32|1077.82|1078.59|1077.09|0
1637782500000|2021-11-24 19:35:00|1078.88|1077.38|1078.91|1077.41|1079.03|1077.53|1078.74|1077.24|0
1637782800000|2021-11-24 19:40:00|1078.89|1077.39|1079.63|1078.13|1079.66|1078.16|1078.54|1077.04|0
1637783100000|2021-11-24 19:45:00|1079.64|1078.14|1079.62|1078.12|1080.05|1078.55|1079.59|1078.09|0
1637783400000|2021-11-24 19:50:00|1079.63|1078.13|1079.93|1078.43|1080.11|1078.61|1079.61|1078.11|0
1637783700000|2021-11-24 19:55:00|1079.95|1078.45|1079.88|1078.38|1080.19|1078.69|1079.82|1078.32|0
1637784000000|2021-11-24 20:00:00|1079.85|1078.35|1079.73|1078.23|1080|1078.5|1079.39|1077.89|0
1637784300000|2021-11-24 20:05:00|1079.71|1078.21|1080.52|1079.02|1080.53|1079.03|1079.61|1078.11|0
1637784600000|2021-11-24 20:10:00|1080.5|1079|1080.67|1079.17|1080.67|1079.17|1080.23|1078.73|0
1637784900000|2021-11-24 20:15:00|1080.65|1079.15|1080.86|1079.36|1080.91|1079.41|1080.39|1078.89|0
1637785200000|2021-11-24 20:20:00|1080.87|1079.37|1080.8|1079.3|1081.13|1079.63|1080.79|1079.29|0
1637785500000|2021-11-24 20:25:00|1080.82|1079.32|1080.89|1079.39|1081.03|1079.53|1080.74|1079.24|0
1637785800000|2021-11-24 20:30:00|1080.91|1079.41|1080.53|1079.03|1081.01|1079.51|1080.24|1078.74|0
1637786100000|2021-11-24 20:35:00|1080.62|1079.12|1081.25|1079.75|1081.4|1079.9|1080.6|1079.1|0
1637786400000|2021-11-24 20:40:00|1081.23|1079.73|1081.11|1079.61|1081.3|1079.8|1080.73|1079.23|0
1637786700000|2021-11-24 20:45:00|1081.09|1079.59|1080.77|1079.27|1081.11|1079.61|1080.48|1078.98|0
1637787000000|2021-11-24 20:50:00|1080.78|1079.28|1081.42|1079.92|1081.52|1080.02|1080.72|1079.22|0
1637787300000|2021-11-24 20:55:00|1081.38|1079.88|1081.65|1080.15|1081.79|1080.29|1081.23|1079.73|0
1637787600000|2021-11-24 21:00:00|1081.63|1080.13|1081.83|1080.33|1081.83|1080.33|1081.25|1079.75|0
1637787900000|2021-11-24 21:05:00|1081.82|1080.32|1081.58|1080.08|1081.92|1080.42|1081.54|1080.04|0
1637788200000|2021-11-24 21:10:00|1081.59|1080.09|1081.83|1080.33|1081.92|1080.42|1081.58|1080.08|0
1637788500000|2021-11-24 21:15:00|1081.82|1080.32|1081.64|1080.14|1081.87|1080.37|1081.58|1080.08|0
1637788800000|2021-11-24 21:20:00|1081.63|1080.13|1081.77|1080.27|1081.77|1080.27|1081.58|1080.08|0
1637789100000|2021-11-24 21:25:00|1081.78|1080.28|1081.87|1080.37|1081.87|1080.37|1081.69|1080.19|0
1637789400000|2021-11-24 21:30:00|1081.88|1080.38|1081.96|1080.46|1082.06|1080.56|1081.88|1080.38|0
1637789700000|2021-11-24 21:35:00|1081.97|1080.47|1082.06|1080.56|1082.06|1080.56|1081.96|1080.46|0
1637790000000|2021-11-24 21:40:00|1082.07|1080.57|1082.1|1080.6|1082.25|1080.75|1082.06|1080.56|0
1637790300000|2021-11-24 21:45:00|1082.08|1080.58|1082.02|1080.52|1082.1|1080.6|1081.96|1080.46|0
1637790600000|2021-11-24 21:50:00|1082.03|1080.53|1082.1|1080.6|1082.16|1080.66|1082.02|1080.52|0
1637790900000|2021-11-24 21:55:00|1082.08|1080.58|1081.92|1080.42|1082.08|1080.58|1081.92|1080.42|0
1637791200000|2021-11-24 22:00:00|1081.9|1080.4|1081.92|1080.42|1081.94|1080.44|1081.89|1080.39|0
1637791800000|2021-11-24 22:10:00|1081.89|1080.39|1081.9|1080.4|1081.9|1080.4|1081.89|1080.39|0
1637792100000|2021-11-24 22:15:00|1081.92|1080.42|1081.94|1080.44|1081.94|1080.44|1081.9|1080.4|0
1637792400000|2021-11-24 22:20:00|1081.92|1080.42|1081.9|1080.4|1081.94|1080.44|1081.9|1080.4|0
1637792700000|2021-11-24 22:25:00|1081.92|1080.42|1081.9|1080.4|1081.92|1080.42|1081.9|1080.4|0
1637793000000|2021-11-24 22:30:00|1081.92|1080.42|1081.87|1080.37|1081.94|1080.44|1081.87|1080.37|0
1637793300000|2021-11-24 22:35:00|1081.85|1080.35|1081.9|1080.4|1081.92|1080.42|1081.85|1080.35|0
1637793600000|2021-11-24 22:40:00|1081.92|1080.42|1081.92|1080.42|1081.92|1080.42|1081.9|1080.4|0
1637793900000|2021-11-24 22:45:00|1081.94|1080.44|1081.9|1080.4|1081.95|1080.45|1081.9|1080.4|0
1637794200000|2021-11-24 22:50:00|1081.97|1080.47|1081.95|1080.45|1081.97|1080.47|1081.92|1080.42|0
1637794500000|2021-11-24 22:55:00|1081.97|1080.47|1081.97|1080.47|1081.97|1080.47|1081.95|1080.45|0
1637794800000|2021-11-24 23:00:00|1081.96|1080.46|1082.29|1080.79|1082.29|1080.79|1081.89|1080.39|0
1637795100000|2021-11-24 23:05:00|1082.28|1080.78|1082.06|1080.56|1082.39|1080.89|1082.06|1080.56|0
1637795400000|2021-11-24 23:10:00|1082.07|1080.57|1082.06|1080.56|1082.21|1080.71|1081.96|1080.46|0
1637795700000|2021-11-24 23:15:00|1082.07|1080.57|1082.29|1080.79|1082.35|1080.85|1082.07|1080.57|0
1637796000000|2021-11-24 23:20:00|1082.3|1080.8|1082.29|1080.79|1082.35|1080.85|1082.25|1080.75|0
1637796300000|2021-11-24 23:25:00|1082.28|1080.78|1082.25|1080.75|1082.35|1080.85|1082.21|1080.71|0
1637796600000|2021-11-24 23:30:00|1082.26|1080.76|1082.25|1080.75|1082.39|1080.89|1082.16|1080.66|0
1637796900000|2021-11-24 23:35:00|1082.27|1080.77|1082.1|1080.6|1082.29|1080.79|1082.02|1080.52|0
1637797200000|2021-11-24 23:40:00|1082.12|1080.62|1082.06|1080.56|1082.29|1080.79|1082.02|1080.52|0
1637797500000|2021-11-24 23:45:00|1082.05|1080.55|1082.06|1080.56|1082.29|1080.79|1081.96|1080.46|0
1637797800000|2021-11-24 23:50:00|1082.07|1080.57|1082.1|1080.6|1082.16|1080.66|1081.96|1080.46|0
1637798100000|2021-11-24 23:55:00|1082.11|1080.61|1082.21|1080.71|1082.35|1080.85|1082.11|1080.61|0
1637798400000|2021-11-25 00:00:00|1082.2|1080.7|1082.39|1080.89|1082.58|1081.08|1082.17|1080.67|0
1637798700000|2021-11-25 00:05:00|1082.4|1080.9|1082.29|1080.79|1082.44|1080.94|1082.16|1080.66|0
1637799000000|2021-11-25 00:10:00|1082.28|1080.78|1082.35|1080.85|1082.39|1080.89|1082.25|1080.75|0
1637799300000|2021-11-25 00:15:00|1082.34|1080.84|1082.69|1081.19|1082.79|1081.29|1081.92|1080.42|0
1637799600000|2021-11-25 00:20:00|1082.7|1081.2|1082.79|1081.29|1082.79|1081.29|1082.49|1080.99|0
1637799900000|2021-11-25 00:25:00|1082.8|1081.3|1082.78|1081.28|1082.89|1081.39|1082.67|1081.17|0
1637800200000|2021-11-25 00:30:00|1082.77|1081.27|1083.19|1081.69|1083.29|1081.79|1082.77|1081.27|0
1637800500000|2021-11-25 00:35:00|1083.21|1081.71|1083.09|1081.59|1083.29|1081.79|1083.08|1081.58|0
1637800800000|2021-11-25 00:40:00|1083.1|1081.6|1083.09|1081.59|1083.19|1081.69|1083.09|1081.59|0
1637801100000|2021-11-25 00:45:00|1083.08|1081.58|1083.39|1081.89|1083.49|1081.99|1083.08|1081.58|0
1637801400000|2021-11-25 00:50:00|1083.38|1081.88|1083.77|1082.27|1083.78|1082.28|1083.22|1081.72|0
1637801700000|2021-11-25 00:55:00|1083.76|1082.26|1084.02|1082.52|1084.13|1082.63|1083.58|1082.08|0
1637802000000|2021-11-25 01:00:00|1083.99|1082.49|1084.08|1082.58|1084.13|1082.63|1083.82|1082.32|0
1637802300000|2021-11-25 01:05:00|1084.09|1082.59|1083.92|1082.42|1084.23|1082.73|1083.91|1082.41|0
1637802600000|2021-11-25 01:10:00|1083.93|1082.43|1083.94|1082.44|1084.24|1082.74|1083.92|1082.42|0
1637802900000|2021-11-25 01:15:00|1083.95|1082.45|1084.04|1082.54|1084.36|1082.86|1083.94|1082.44|0
1637803200000|2021-11-25 01:20:00|1084.06|1082.56|1084.03|1082.53|1084.24|1082.74|1083.98|1082.48|0
1637803500000|2021-11-25 01:25:00|1084.05|1082.55|1083.68|1082.18|1084.18|1082.68|1083.64|1082.14|0
1637803800000|2021-11-25 01:30:00|1083.69|1082.19|1083.53|1082.03|1083.83|1082.33|1083.32|1081.82|0
1637804100000|2021-11-25 01:35:00|1083.52|1082.02|1083.34|1081.84|1083.52|1082.02|1083.32|1081.82|0
1637804400000|2021-11-25 01:40:00|1083.33|1081.83|1083.29|1081.79|1083.65|1082.15|1083.23|1081.73|0
1637804700000|2021-11-25 01:45:00|1083.27|1081.77|1083.15|1081.65|1083.55|1082.05|1083.14|1081.64|0
1637805000000|2021-11-25 01:50:00|1083.14|1081.64|1083.35|1081.85|1083.36|1081.86|1083.14|1081.64|0
1637805300000|2021-11-25 01:55:00|1083.36|1081.86|1083.25|1081.75|1083.36|1081.86|1083.14|1081.64|0
1637805600000|2021-11-25 02:00:00|1083.27|1081.77|1083.44|1081.94|1083.55|1082.05|1083.27|1081.77|0
1637805900000|2021-11-25 02:05:00|1083.41|1081.91|1083.44|1081.94|1083.44|1081.94|1083.23|1081.73|0
1637806200000|2021-11-25 02:10:00|1083.43|1081.93|1083.44|1081.94|1083.54|1082.04|1083.34|1081.84|0
1637806500000|2021-11-25 02:15:00|1083.43|1081.93|1083.54|1082.04|1083.69|1082.19|1083.43|1081.93|0
1637806800000|2021-11-25 02:20:00|1083.53|1082.03|1083.51|1082.01|1083.62|1082.12|1083.41|1081.91|0
1637807100000|2021-11-25 02:25:00|1083.49|1081.99|1083.41|1081.91|1083.61|1082.11|1083.41|1081.91|0
1637807400000|2021-11-25 02:30:00|1083.38|1081.88|1083.4|1081.9|1083.51|1082.01|1083.3|1081.8|0
1637807700000|2021-11-25 02:35:00|1083.42|1081.92|1083.4|1081.9|1083.5|1082|1083.4|1081.9|0
1637808000000|2021-11-25 02:40:00|1083.42|1081.92|1083.29|1081.79|1083.5|1082|1083.29|1081.79|0
1637808300000|2021-11-25 02:45:00|1083.25|1081.75|1083.41|1081.91|1083.41|1081.91|1083.19|1081.69|0
1637808600000|2021-11-25 02:50:00|1083.45|1081.95|1083.5|1082|1083.51|1082.01|1083.4|1081.9|0
1637808900000|2021-11-25 02:55:00|1083.47|1081.97|1083.63|1082.13|1083.64|1082.14|1083.41|1081.91|0
1637809200000|2021-11-25 03:00:00|1083.64|1082.14|1083.52|1082.02|1083.69|1082.19|1083.52|1082.02|0
1637809500000|2021-11-25 03:05:00|1083.53|1082.03|1083.66|1082.16|1083.75|1082.25|1083.52|1082.02|0
1637809800000|2021-11-25 03:10:00|1083.65|1082.15|1083.88|1082.38|1083.98|1082.48|1083.65|1082.15|0
1637810100000|2021-11-25 03:15:00|1083.87|1082.37|1083.89|1082.39|1084|1082.5|1083.68|1082.18|0
1637810400000|2021-11-25 03:20:00|1083.93|1082.43|1084.12|1082.62|1084.23|1082.73|1083.89|1082.39|0
1637810700000|2021-11-25 03:25:00|1084.13|1082.63|1084.12|1082.62|1084.23|1082.73|1084.02|1082.52|0
1637811000000|2021-11-25 03:30:00|1084.14|1082.64|1084.21|1082.71|1084.27|1082.77|1084.12|1082.62|0
1637811300000|2021-11-25 03:35:00|1084.22|1082.72|1084.22|1082.72|1084.32|1082.82|1084.15|1082.65|0
1637811600000|2021-11-25 03:40:00|1084.23|1082.73|1084.33|1082.83|1084.34|1082.84|1084.21|1082.71|0
1637811900000|2021-11-25 03:45:00|1084.32|1082.82|1084.21|1082.71|1084.33|1082.83|1084.21|1082.71|0
1637812200000|2021-11-25 03:50:00|1084.22|1082.72|1084.32|1082.82|1084.32|1082.82|1084.21|1082.71|0
1637812500000|2021-11-25 03:55:00|1084.31|1082.81|1084.11|1082.61|1084.32|1082.82|1084.11|1082.61|0
1637812800000|2021-11-25 04:00:00|1084.12|1082.62|1084.2|1082.7|1084.22|1082.72|1084.09|1082.59|0
1637813100000|2021-11-25 04:05:00|1084.21|1082.71|1084.32|1082.82|1084.32|1082.82|1084.2|1082.7|0
1637813400000|2021-11-25 04:10:00|1084.28|1082.78|1084.22|1082.72|1084.42|1082.92|1084.22|1082.72|0
1637813700000|2021-11-25 04:15:00|1084.21|1082.71|1084.22|1082.72|1084.23|1082.73|1084.12|1082.62|0
1637814000000|2021-11-25 04:20:00|1084.12|1082.62|1084.12|1082.62|1084.23|1082.73|1084.01|1082.51|0
1637814300000|2021-11-25 04:25:00|1084.11|1082.61|1084.12|1082.62|1084.12|1082.62|1084.02|1082.52|0
1637814600000|2021-11-25 04:30:00|1084.11|1082.61|1084.02|1082.52|1084.13|1082.63|1084.02|1082.52|0
1637814900000|2021-11-25 04:35:00|1084.03|1082.53|1084.03|1082.53|1084.12|1082.62|1084.02|1082.52|0
1637815200000|2021-11-25 04:40:00|1084.04|1082.54|1084.03|1082.53|1084.04|1082.54|1083.92|1082.42|0
1637815500000|2021-11-25 04:45:00|1084.04|1082.54|1083.93|1082.43|1084.04|1082.54|1083.92|1082.42|0
1637815800000|2021-11-25 04:50:00|1083.94|1082.44|1084.05|1082.55|1084.05|1082.55|1083.94|1082.44|0
1637816100000|2021-11-25 04:55:00|1084.08|1082.58|1084.04|1082.54|1084.14|1082.64|1084.04|1082.54|0
1637816400000|2021-11-25 05:00:00|1084.03|1082.53|1083.93|1082.43|1084.04|1082.54|1083.93|1082.43|0
1637816700000|2021-11-25 05:05:00|1083.94|1082.44|1084.25|1082.75|1084.25|1082.75|1083.94|1082.44|0
1637817000000|2021-11-25 05:10:00|1084.26|1082.76|1084.34|1082.84|1084.44|1082.94|1084.24|1082.74|0
1637817300000|2021-11-25 05:15:00|1084.35|1082.85|1084.35|1082.85|1084.35|1082.85|1084.34|1082.84|0
1637817600000|2021-11-25 05:20:00|1084.36|1082.86|1084.45|1082.95|1084.45|1082.95|1084.35|1082.85|0
1637817900000|2021-11-25 05:25:00|1084.46|1082.96|1084.45|1082.95|1084.46|1082.96|1084.35|1082.85|0
1637818200000|2021-11-25 05:30:00|1084.46|1082.96|1084.25|1082.75|1084.46|1082.96|1084.15|1082.65|0
1637818500000|2021-11-25 05:35:00|1084.26|1082.76|1084.37|1082.87|1084.37|1082.87|1084.26|1082.76|0
1637818800000|2021-11-25 05:40:00|1084.36|1082.86|1084.47|1082.97|1084.48|1082.98|1084.36|1082.86|0
1637819100000|2021-11-25 05:45:00|1084.46|1082.96|1084.46|1082.96|1084.47|1082.97|1084.36|1082.86|0
1637819400000|2021-11-25 05:50:00|1084.47|1082.97|1084.37|1082.87|1084.48|1082.98|1084.37|1082.87|0
1637819700000|2021-11-25 05:55:00|1084.38|1082.88|1084.49|1082.99|1084.49|1082.99|1084.37|1082.87|0
1637820000000|2021-11-25 06:00:00|1084.5|1083|1084.62|1083.12|1084.62|1083.12|1084.49|1082.99|0
1637820300000|2021-11-25 06:05:00|1084.61|1083.11|1084.51|1083.01|1084.62|1083.12|1084.51|1083.01|0
1637820600000|2021-11-25 06:10:00|1084.52|1083.02|1084.5|1083|1084.62|1083.12|1084.4|1082.9|0
1637820900000|2021-11-25 06:15:00|1084.4|1082.9|1084.41|1082.91|1084.5|1083|1084.4|1082.9|0
1637821200000|2021-11-25 06:20:00|1084.5|1083|1084.4|1082.9|1084.5|1083|1084.4|1082.9|0
1637821500000|2021-11-25 06:25:00|1084.43|1082.93|1084.6|1083.1|1084.6|1083.1|1084.43|1082.93|0
1637821800000|2021-11-25 06:30:00|1084.57|1083.07|1084.8|1083.3|1084.8|1083.3|1084.5|1083|0
1637822100000|2021-11-25 06:35:00|1084.81|1083.31|1084.99|1083.49|1085|1083.5|1084.5|1083|0
1637822400000|2021-11-25 06:40:00|1085.02|1083.52|1085.08|1083.58|1085.19|1083.69|1084.99|1083.49|0
1637822700000|2021-11-25 06:45:00|1085.09|1083.59|1084.99|1083.49|1085.09|1083.59|1084.99|1083.49|0
1637823000000|2021-11-25 06:50:00|1085|1083.5|1084.71|1083.21|1085|1083.5|1084.6|1083.1|0
1637823300000|2021-11-25 06:55:00|1084.7|1083.2|1084.71|1083.21|1084.8|1083.3|1084.61|1083.11|0
1637823600000|2021-11-25 07:00:00|1084.78|1083.28|1084.32|1082.82|1085.11|1083.61|1084.22|1082.72|0
1637823900000|2021-11-25 07:05:00|1084.29|1082.79|1084.61|1083.11|1085|1083.5|1084.02|1082.52|0
1637824200000|2021-11-25 07:10:00|1084.59|1083.09|1085.01|1083.51|1085.11|1083.61|1084.22|1082.72|0
1637824500000|2021-11-25 07:15:00|1084.91|1083.41|1084.6|1083.1|1085.11|1083.61|1084.43|1082.93|0
1637824800000|2021-11-25 07:20:00|1084.59|1083.09|1084.27|1082.77|1084.59|1083.09|1084.18|1082.68|0
1637825100000|2021-11-25 07:25:00|1084.18|1082.68|1083.96|1082.46|1084.22|1082.72|1083.86|1082.36|0
1637825400000|2021-11-25 07:30:00|1083.95|1082.45|1084.06|1082.56|1084.26|1082.76|1083.95|1082.45|0
1637825700000|2021-11-25 07:35:00|1084.16|1082.66|1084.36|1082.86|1084.36|1082.86|1084.06|1082.56|0
1637826000000|2021-11-25 07:40:00|1084.17|1082.67|1084.21|1082.71|1084.36|1082.86|1083.77|1082.27|0
1637826300000|2021-11-25 07:45:00|1084.17|1082.67|1083.99|1082.49|1084.22|1082.72|1083.98|1082.48|0
1637826600000|2021-11-25 07:50:00|1083.98|1082.48|1083.79|1082.29|1084.08|1082.58|1083.68|1082.18|0
1637826900000|2021-11-25 07:55:00|1083.78|1082.28|1083.34|1081.84|1083.79|1082.29|1082.89|1081.39|0
1637827200000|2021-11-25 08:00:00|1083.3|1081.8|1079.02|1077.52|1083.45|1081.95|1078.04|1076.54|0
1637827500000|2021-11-25 08:05:00|1079.05|1077.55|1078.53|1077.03|1079.12|1077.62|1077.23|1075.73|0
1637827800000|2021-11-25 08:10:00|1078.5|1077|1078.68|1076.18|1079.18|1077.51|1078.32|1076.18|12
1637828100000|2021-11-25 08:15:00|1078.43|1075.93|1077.93|1075.68|1079.43|1076.93|1077.93|1075.68|1
1637828400000|2021-11-25 08:20:00|1078.18|1075.43|1078.68|1076.43|1079.43|1076.93|1077.93|1075.43|5
1637828700000|2021-11-25 08:25:00|1078.93|1076.18|1077.43|1075.18|1078.93|1076.18|1077.18|1074.68|0
1637829000000|2021-11-25 08:30:00|1077.68|1074.93|1077.68|1075.93|1078.43|1075.93|1077.43|1074.93|20
1637829300000|2021-11-25 08:35:00|1077.43||1077.68||1077.68||1077.43||6
1637829600000|2021-11-25 08:40:00|1077.43|1075.68|1076.18|1074.43|1077.43|1075.68|1076.18|1074.43|0
1637829900000|2021-11-25 08:45:00|1076.43|1074.68|1076.93|1075.18|1076.93|1075.18|1076.43|1074.68|0
1637830200000|2021-11-25 08:50:00|1077.43|1075.43|1078.93|1077.18|1078.93|1077.18|1077.43|1075.43|0
1637830500000|2021-11-25 08:55:00||1077.43||1077.18||1077.43||1077.18|1
1637830800000|2021-11-25 09:00:00|1078.68|1076.93|1078.43|1076.93|1078.68|1076.93|1078.43|1076.93|0
1637831100000|2021-11-25 09:05:00|1078.68|1077.18|1078.93|1077.18|1078.93|1077.18|1078.68|1077.18|0
1637831400000|2021-11-25 09:10:00|1079.43|1077.43|1078.93|1077.68|1079.43|1077.68|1078.93|1077.43|0
1637831700000|2021-11-25 09:15:00|1079.18|1077.93|1079.18|1077.68|1079.43|1077.93|1079.18|1077.68|0
1637832000000|2021-11-25 09:20:00|1079.43|1077.93|1080.43|1078.43|1080.43|1078.43|1079.43|1077.93|2
1637832300000|2021-11-25 09:25:00|1080.18|1078.68|1079.93|1077.43|1080.18|1078.68|1079.93|1077.43|4
1637832600000|2021-11-25 09:30:00|1079.68|1077.68|1080.43|1078.93|1081.43|1078.93|1078.93|1077.68|47
1637832900000|2021-11-25 09:35:00|1080.18|1078.68|1079.93|1079.18|1081.43|1079.43|1079.18|1078.43|36
1637833200000|2021-11-25 09:40:00|1080.18|1078.68|1080.18|1077.68|1080.68|1078.93|1078.93|1077.68|9
1637833500000|2021-11-25 09:45:00||1077.93||1078.18||1078.18||1077.93|0
1637833800000|2021-11-25 09:50:00|1079.93|1077.93|1079.93|1077.93|1079.93|1077.93|1079.93|1077.93|0
1637834100000|2021-11-25 09:55:00|1079.68|1077.68|1079.68|1077.93|1079.68|1077.93|1079.68|1077.68|1
1637834400000|2021-11-25 10:00:00|1079.43|1078.18|1079.43|1077.68|1079.43|1078.18|1079.43|1077.68|0
1637834700000|2021-11-25 10:05:00|1079.18||1079.18||1079.43||1079.18||0
1637835000000|2021-11-25 10:10:00|1078.93|1076.68|1078.68|1076.93|1078.93|1076.93|1078.68|1076.68|4
1637835300000|2021-11-25 10:15:00|1078.93|1077.18|1079.43|1077.68|1079.43|1077.68|1078.93|1077.18|0
1637835600000|2021-11-25 10:20:00|1079.18||1079.18||1079.18||1079.18||0
1637835900000|2021-11-25 10:25:00|1078.93||1078.93||1078.93||1078.93||0
1637836200000|2021-11-25 10:30:00|1078.68|1077.43|1077.93|1076.18|1078.68|1077.43|1077.93|1076.18|0
1637836500000|2021-11-25 10:35:00|1077.68|1075.43|1077.43|1075.43|1077.68|1075.43|1077.43|1075.43|2
1637836800000|2021-11-25 10:40:00|1077.18|1074.93|1076.68|1074.93|1077.18|1074.93|1076.68|1074.93|0
1637837100000|2021-11-25 10:45:00|1076.93|1075.18|1077.18|1075.43|1077.18|1075.43|1076.93|1075.18|0
1637837400000|2021-11-25 10:50:00|1077.43|1075.93|1077.18|1075.18|1077.43|1076.43|1076.93|1074.93|5
1637837700000|2021-11-25 10:55:00|1077.43|1075.43|1078.43|1076.43|1078.43|1076.43|1077.18|1075.43|0
1637838000000|2021-11-25 11:00:00|1078.18||1077.93||1078.43||1077.93||0
1637838300000|2021-11-25 11:05:00|1078.18|1076.18|1078.43|1076.43|1078.68|1076.43|1076.93|1075.68|3
1637838600000|2021-11-25 11:10:00||1076.68||1076.68||1076.68||1076.68|0
1637838900000|2021-11-25 11:15:00|1078.18||1078.18||1078.18||1078.18||0
1637839200000|2021-11-25 11:20:00|1077.93|1076.43|1077.43|1075.18|1077.93|1076.43|1077.43|1075.18|0
1637839500000|2021-11-25 11:25:00|1077.68|1075.43|1077.93|1076.18|1077.93|1076.18|1077.68|1075.43|0
1637839800000|2021-11-25 11:30:00|1078.18|1076.43|1077.93|1076.43|1078.18|1076.43|1077.93|1076.43|0
1637840100000|2021-11-25 11:35:00||1076.18||1076.18||1076.18||1076.18|0
1637840400000|2021-11-25 11:40:00|1078.18|1076.43|1077.93|1076.43|1078.18|1076.43|1077.93|1076.43|0
1637840700000|2021-11-25 11:45:00|1077.68|1076.18|1077.68|1076.18|1077.68|1076.18|1077.68|1076.18|0
1637841000000|2021-11-25 11:50:00|1077.93||1077.93||1077.93||1077.93||0
1637841300000|2021-11-25 11:55:00|1077.68|1075.93|1077.43|1075.93|1077.68|1075.93|1077.43|1075.93|0
1637841900000|2021-11-25 12:05:00|1077.68|1076.18|1078.18|1076.43|1078.18|1076.43|1077.68|1076.18|0
1637842200000|2021-11-25 12:10:00|1078.68|1076.68|1078.68|1076.68|1078.68|1076.68|1078.68|1076.68|0
1637842500000|2021-11-25 12:15:00|1078.43||1078.18||1078.43||1078.18||0
1637842800000|2021-11-25 12:20:00|1078.43||1078.43||1078.43||1078.43||0
1637843100000|2021-11-25 12:25:00|1078.68||1078.68||1078.93||1078.68||0
1637843400000|2021-11-25 12:30:00|1078.93|1076.93|1078.68|1076.93|1079.18|1076.93|1078.68|1076.93|1
1637844300000|2021-11-25 12:45:00|1078.93|1077.18|1079.43|1077.43|1079.43|1077.43|1078.93|1077.18|0
1637844600000|2021-11-25 12:50:00|1079.18||1078.93||1079.18||1078.93||0
1637844900000|2021-11-25 12:55:00|1079.18|1077.68|1079.43|1077.68|1079.43|1077.68|1079.18|1077.68|0
1637845200000|2021-11-25 13:00:00|1079.18|1077.43|1078.93|1077.43|1079.18|1077.43|1078.93|1077.43|0
1637845500000|2021-11-25 13:05:00|1078.68|1077.18|1078.68|1077.18|1078.68|1077.18|1078.68|1077.18|0
1637845800000|2021-11-25 13:10:00|1078.43|1076.93|1077.93|1076.43|1078.43|1076.93|1077.93|1076.43|0
1637846100000|2021-11-25 13:15:00|1078.18|1076.68|1078.18|1076.68|1078.18|1076.68|1078.18|1076.68|0
1637847000000|2021-11-25 13:30:00|1078.43|1076.93|1079.18|1077.18|1079.18|1077.18|1078.43|1076.93|0
1637847300000|2021-11-25 13:35:00|1078.93|1076.93|1078.18|1076.68|1078.93|1076.93|1078.18|1076.68|0
1637847900000|2021-11-25 13:45:00|1078.43|1076.93|1078.43|1076.93|1078.43|1076.93|1078.43|1076.93|0
1637848800000|2021-11-25 14:00:00|1078.68|1077.18|1079.43|1077.43|1079.43|1078.68|1078.68|1077.18|83
1637849100000|2021-11-25 14:05:00|1079.68|1078.18|1079.68|1078.68|1079.68|1078.93|1079.18|1077.43|41
1637849400000|2021-11-25 14:10:00|1079.43|1077.43|1080.43|1079.68|1080.43|1079.68|1079.43|1077.43|29
1637849700000|2021-11-25 14:15:00|1079.43|1077.43|1079.43|1078.43|1079.93|1078.93|1079.43|1077.43|39
1637850000000|2021-11-25 14:20:00|1079.18|1078.18|1080.68|1078.68|1080.68|1079.18|1079.18|1078.18|38
1637850300000|2021-11-25 14:25:00|1080.43|1079.43|1079.43|1078.18|1080.43|1079.68|1079.43|1077.93|39
1637850600000|2021-11-25 14:30:00|1079.18|1077.93|1079.18|1078.18|1079.43|1078.43|1078.93|1077.93|19
1637850900000|2021-11-25 14:35:00|1079.43|1078.43|1079.43|1078.18|1079.68|1078.68|1079.18|1078.18|39
1637851200000|2021-11-25 14:40:00|1079.18|1078.43|1080.18|1079.18|1080.43|1079.43|1079.18|1078.43|39
1637851500000|2021-11-25 14:45:00|1080.43|1079.43|1081.43|1079.93|1081.43|1080.18|1080.18|1079.43|27
1637851800000|2021-11-25 14:50:00|1081.93|1080.18|1080.93|1079.43|1081.93|1081.18|1080.43|1079.18|32
1637852100000|2021-11-25 14:55:00|1080.68|1079.68|1081.68|1080.68|1081.68|1080.93|1080.68|1079.68|36
1637852400000|2021-11-25 15:00:00|1081.93|1080.43|1081.18|1079.43|1081.93|1081.18|1080.93|1079.43|61
1637852700000|2021-11-25 15:05:00|1080.93|1079.93|1080.43|1079.18|1080.93|1080.18|1079.93|1078.68|18
1637853000000|2021-11-25 15:10:00|1080.18|1079.43|1080.93|1079.68|1080.93|1079.93|1080.18|1079.18|57
1637853300000|2021-11-25 15:15:00|1081.18|1079.93|1081.62|1080.12|1081.62|1080.43|1080.43|1078.93|10
1637853600000|2021-11-25 15:20:00|1081.61|1080.11|1082.16|1080.66|1082.25|1080.75|1081.42|1079.92|0
1637853900000|2021-11-25 15:25:00|1082.08|1080.58|1082.21|1080.71|1082.38|1080.88|1082.06|1080.56|627
1637854200000|2021-11-25 15:30:00|1082.26|1080.76|1082.31|1080.81|1082.4|1080.9|1082.13|1080.63|0
1637854500000|2021-11-25 15:35:00|1082.3|1080.8|1082.5|1081|1082.52|1081.02|1082.21|1080.71|39
1637854800000|2021-11-25 15:40:00|1082.51|1081.01|1082.3|1080.8|1082.52|1081.02|1082.3|1080.8|0
1637855100000|2021-11-25 15:45:00|1082.32|1080.82|1082.03|1080.53|1082.48|1080.98|1081.99|1080.49|0
1637855400000|2021-11-25 15:50:00|1082.01|1080.51|1081.87|1080.37|1082.09|1080.59|1081.84|1080.34|0
1637855700000|2021-11-25 15:55:00|1081.86|1080.36|1081.97|1080.47|1082.07|1080.57|1081.77|1080.27|0
1637856000000|2021-11-25 16:00:00|1081.96|1080.46|1081.87|1080.37|1081.99|1080.49|1081.85|1080.35|0
1637856300000|2021-11-25 16:05:00|1081.89|1080.39|1081.87|1080.37|1081.97|1080.47|1081.75|1080.25|0
1637856600000|2021-11-25 16:10:00|1081.96|1080.46|1081.89|1080.39|1081.96|1080.46|1081.62|1080.12|0
1637856900000|2021-11-25 16:15:00|1081.81|1080.31|1081.79|1080.29|1081.91|1080.41|1081.7|1080.2|0
1637857200000|2021-11-25 16:20:00|1081.81|1080.31|1081.79|1080.29|1081.81|1080.31|1081.52|1080.02|0
1637857500000|2021-11-25 16:25:00|1081.77|1080.27|1081.87|1080.37|1082.04|1080.54|1081.72|1080.22|0
1637857800000|2021-11-25 16:30:00|1081.79|1080.29|1082.03|1080.53|1082.04|1080.54|1081.23|1079.73|0
1637858100000|2021-11-25 16:35:00|1081.94|1080.44|1082.13|1080.63|1082.31|1080.81|1081.94|1080.44|0
1637858400000|2021-11-25 16:40:00|1082.17|1080.67|1082.08|1080.58|1082.29|1080.79|1081.96|1080.46|0
1637858700000|2021-11-25 16:45:00|1082.13|1080.63|1082.26|1080.76|1082.33|1080.83|1082.03|1080.53|0
1637859000000|2021-11-25 16:50:00|1082.18|1080.68|1082.36|1080.86|1082.38|1080.88|1082.09|1080.59|0
1637859300000|2021-11-25 16:55:00|1082.32|1080.82|1082.37|1080.87|1082.39|1080.89|1082.26|1080.76|0
1637859600000|2021-11-25 17:00:00|1082.39|1080.89|1082.43|1080.93|1082.61|1081.11|1082.39|1080.89|0
1637859900000|2021-11-25 17:05:00|1082.41|1080.91|1082.24|1080.74|1082.43|1080.93|1082.22|1080.72|0
1637860200000|2021-11-25 17:10:00|1082.25|1080.75|1082.26|1080.76|1082.27|1080.77|1082.12|1080.62|0
1637860500000|2021-11-25 17:15:00|1082.27|1080.77|1082.17|1080.67|1082.27|1080.77|1082.17|1080.67|0
1637860800000|2021-11-25 17:20:00|1082.19|1080.69|1081.97|1080.47|1082.27|1080.77|1081.95|1080.45|0
1637861100000|2021-11-25 17:25:00|1081.99|1080.49|1081.97|1080.47|1082.07|1080.57|1081.79|1080.29|0
1637861400000|2021-11-25 17:30:00|1081.98|1080.48|1081.92|1080.42|1082.07|1080.57|1081.83|1080.33|0
1637861700000|2021-11-25 17:35:00|1081.83|1080.33|1081.83|1080.33|1081.94|1080.44|1081.73|1080.23|0
1637862000000|2021-11-25 17:40:00|1081.85|1080.35|1081.77|1080.27|1081.85|1080.35|1081.72|1080.22|0
1637862300000|2021-11-25 17:45:00|1081.81|1080.31|1081.89|1080.39|1081.97|1080.47|1081.81|1080.31|0
1637862600000|2021-11-25 17:50:00|1081.9|1080.4|1081.8|1080.3|1082.04|1080.54|1081.8|1080.3|0
1637862900000|2021-11-25 17:55:00|1081.77|1080.27|1081.58|1080.08|1081.79|1080.29|1081.58|1080.08|0
1637863200000|2021-11-25 18:00:00|1081.57|1080.07|1081.65|1080.15|1081.68|1080.18|1081.57|1080.07|0
1637863500000|2021-11-25 18:05:00|1081.66|1080.16|1081.66|1080.16|1081.66|1080.16|1081.65|1080.15|0
1637863800000|2021-11-25 18:10:00|1081.74|1080.24|1081.74|1080.24|1081.83|1080.33|1081.66|1080.16|0
1637864100000|2021-11-25 18:15:00|1081.7|1080.2|1081.74|1080.24|1081.74|1080.24|1081.66|1080.16|0
1637864400000|2021-11-25 18:20:00|1081.73|1080.23|1081.73|1080.23|1081.73|1080.23|1081.73|1080.23|0
1637864700000|2021-11-25 18:25:00|1081.82|1080.32|1081.82|1080.32|1081.83|1080.33|1081.82|1080.32|0
1637865000000|2021-11-25 18:30:00|1081.9|1080.4|1081.9|1080.4|1081.9|1080.4|1081.9|1080.4|0
1637865600000|2021-11-25 18:40:00|1081.99|1080.49|1081.9|1080.4|1082.05|1080.55|1081.9|1080.4|0
1637866200000|2021-11-25 18:50:00|1081.91|1080.41|1081.86|1080.36|1081.94|1080.44|1081.86|1080.36|0
1637866500000|2021-11-25 18:55:00|1081.9|1080.4|1081.78|1080.28|1081.94|1080.44|1081.78|1080.28|0
1637866800000|2021-11-25 19:00:00|1081.82|1080.32|1081.86|1080.36|1081.86|1080.36|1081.82|1080.32|0
1637867100000|2021-11-25 19:05:00|1081.78|1080.28|1081.78|1080.28|1081.78|1080.28|1081.69|1080.19|0
1637867400000|2021-11-25 19:10:00|1081.79|1080.29|1081.73|1080.23|1081.79|1080.29|1081.73|1080.23|0
1637867700000|2021-11-25 19:15:00|1081.69|1080.19|1081.78|1080.28|1081.78|1080.28|1081.69|1080.19|0
1637868000000|2021-11-25 19:20:00|1081.82|1080.32|1081.82|1080.32|1081.82|1080.32|1081.82|1080.32|0
1637868300000|2021-11-25 19:25:00|1081.86|1080.36|1081.86|1080.36|1081.86|1080.36|1081.86|1080.36|0
1637868900000|2021-11-25 19:35:00|1082.03|1080.53|1081.94|1080.44|1082.03|1080.53|1081.94|1080.44|0
1637870100000|2021-11-25 19:55:00|1081.86|1080.36|1081.73|1080.23|1081.86|1080.36|1081.69|1080.19|0
1637870400000|2021-11-25 20:00:00|1081.69|1080.19|1081.78|1080.28|1081.78|1080.28|1081.69|1080.19|0
1637870700000|2021-11-25 20:05:00|1081.82|1080.32|1081.86|1080.36|1081.86|1080.36|1081.78|1080.28|0
1637871000000|2021-11-25 20:10:00|1081.94|1080.44|1081.73|1080.23|1081.94|1080.44|1081.73|1080.23|0
1637871300000|2021-11-25 20:15:00|1081.75|1080.25|1081.79|1080.29|1081.84|1080.34|1081.71|1080.21|0
1637871600000|2021-11-25 20:20:00|1081.84|1080.34|1081.79|1080.29|1081.88|1080.38|1081.79|1080.29|0
1637871900000|2021-11-25 20:25:00|1081.75|1080.25|1081.79|1080.29|1081.79|1080.29|1081.71|1080.21|0
1637872200000|2021-11-25 20:30:00|1081.86|1080.36|1081.86|1080.36|1081.86|1080.36|1081.86|1080.36|0
1637872500000|2021-11-25 20:35:00|1081.95|1080.45|1081.96|1080.46|1081.99|1080.49|1081.82|1080.32|0
1637872800000|2021-11-25 20:40:00|1081.92|1080.42|1081.92|1080.42|1081.96|1080.46|1081.92|1080.42|0
1637873100000|2021-11-25 20:45:00|1081.96|1080.46|1081.96|1080.46|1082.05|1080.55|1081.96|1080.46|0
1637873400000|2021-11-25 20:50:00|1082.01|1080.51|1082.16|1080.66|1082.16|1080.66|1081.92|1080.42|0
1637873700000|2021-11-25 20:55:00|1082.2|1080.7|1082.48|1080.98|1082.7|1081.2|1082.16|1080.66|0
1637874000000|2021-11-25 21:00:00|1082.55|1081.05|1082.55|1081.05|1082.55|1081.05|1082.55|1081.05|0
1637877300000|2021-11-25 21:55:00|1082.49|1080.99|1082.46|1080.96|1082.49|1080.99|1082.46|1080.96|0
1637881200000|2021-11-25 23:00:00|1082.52|1081.02|1081.49|1079.99|1082.52|1081.02|1081.49|1079.99|0
1637881500000|2021-11-25 23:05:00|1081.48|1079.98|1081.05|1079.55|1081.48|1079.98|1080.95|1079.45|0
1637881800000|2021-11-25 23:10:00|1081.06|1079.56|1081.49|1079.99|1081.53|1080.03|1081.05|1079.55|0
1637882100000|2021-11-25 23:15:00|1081.51|1080.01|1081.11|1079.61|1081.57|1080.07|1081.11|1079.61|0
1637882400000|2021-11-25 23:20:00|1081.08|1079.58|1080.64|1079.14|1081.16|1079.66|1080.59|1079.09|0
1637882700000|2021-11-25 23:25:00|1080.63|1079.13|1080.35|1078.85|1080.64|1079.14|1080.2|1078.7|0
1637883000000|2021-11-25 23:30:00|1080.36|1078.86|1079.78|1078.28|1080.49|1078.99|1079.12|1077.62|0
1637883300000|2021-11-25 23:35:00|1079.82|1078.32|1080.59|1079.09|1080.72|1079.22|1079.82|1078.32|0
1637883600000|2021-11-25 23:40:00|1080.6|1079.1|1080.45|1078.95|1080.72|1079.22|1080.45|1078.95|0
1637883900000|2021-11-25 23:45:00|1080.46|1078.96|1080.16|1078.66|1080.68|1079.18|1080.16|1078.66|0
1637884200000|2021-11-25 23:50:00|1080.15|1078.65|1079.56|1078.06|1080.35|1078.85|1079.5|1078|0
1637884500000|2021-11-25 23:55:00|1079.57|1078.07|1078.86|1077.36|1079.61|1078.11|1078.71|1077.21|0
1637884800000|2021-11-26 00:00:00|1078.85|1077.35|1077.94|1076.44|1078.86|1077.36|1077.48|1075.98|0
1637885100000|2021-11-26 00:05:00|1077.93|1076.43|1078.28|1076.78|1078.46|1076.96|1077.71|1076.21|0
1637885400000|2021-11-26 00:10:00|1078.3|1076.8|1078.8|1077.3|1078.8|1077.3|1078.17|1076.67|0
1637885700000|2021-11-26 00:15:00|1078.78|1077.28|1076.33|1074.83|1078.78|1077.28|1076.05|1074.55|0
1637886000000|2021-11-26 00:20:00|1076.34|1074.84|1075.68|1074.18|1076.44|1074.94|1075.32|1073.82|0
1637886300000|2021-11-26 00:25:00|1075.65|1074.15|1074.86|1073.36|1075.68|1074.18|1074.62|1073.12|0
1637886600000|2021-11-26 00:30:00|1074.87|1073.37|1074.95|1073.45|1075.48|1073.98|1074.69|1073.19|0
1637886900000|2021-11-26 00:35:00|1074.94|1073.44|1074.96|1073.46|1075.4|1073.9|1074.85|1073.35|0
1637887200000|2021-11-26 00:40:00|1074.98|1073.48|1074.93|1073.43|1075.28|1073.78|1074.67|1073.17|0
1637887500000|2021-11-26 00:45:00|1074.89|1073.39|1074.68|1073.18|1075.01|1073.51|1074.58|1073.08|0
1637887800000|2021-11-26 00:50:00|1074.67|1073.17|1073.78|1072.28|1074.67|1073.17|1073.57|1072.07|0
1637888100000|2021-11-26 00:55:00|1073.73|1072.23|1074.49|1072.99|1074.49|1072.99|1073.63|1072.13|0
1637888400000|2021-11-26 01:00:00|1074.55|1073.05|1074.1|1072.6|1074.99|1073.49|1074.06|1072.56|0
1637888700000|2021-11-26 01:05:00|1074.11|1072.61|1073.31|1071.81|1074.58|1073.08|1072.74|1071.24|0
1637889000000|2021-11-26 01:10:00|1073.33|1071.83|1072.51|1071.01|1073.37|1071.87|1072.1|1070.6|0
1637889300000|2021-11-26 01:15:00|1072.49|1070.99|1072.28|1070.78|1072.6|1071.1|1071.87|1070.37|0
1637889600000|2021-11-26 01:20:00|1072.27|1070.77|1071.96|1070.46|1072.34|1070.84|1071.68|1070.18|0
1637889900000|2021-11-26 01:25:00|1071.97|1070.47|1073.5|1072|1073.5|1072|1071.97|1070.47|0
1637890200000|2021-11-26 01:30:00|1073.51|1072.01|1072.52|1071.02|1073.54|1072.04|1072.36|1070.86|0
1637890500000|2021-11-26 01:35:00|1072.5|1071|1070.66|1069.16|1072.5|1071|1070.66|1069.16|0
1637890800000|2021-11-26 01:40:00|1070.65|1069.15|1070.19|1068.69|1071.03|1069.53|1069.75|1068.25|0
1637891100000|2021-11-26 01:45:00|1070.18|1068.68|1070.97|1069.47|1071.12|1069.62|1070.02|1068.52|0
1637891400000|2021-11-26 01:50:00|1070.95|1069.45|1070.97|1069.47|1071.24|1069.74|1070.28|1068.78|0
1637891700000|2021-11-26 01:55:00|1071.03|1069.53|1070.97|1069.47|1071.24|1069.74|1070.61|1069.11|0
1637892000000|2021-11-26 02:00:00|1070.99|1069.49|1071.17|1069.67|1071.62|1070.12|1070.92|1069.42|0
1637892300000|2021-11-26 02:05:00|1071.16|1069.66|1071.08|1069.58|1071.18|1069.68|1070.67|1069.17|0
1637892600000|2021-11-26 02:10:00|1071.06|1069.56|1069.84|1068.34|1071.06|1069.56|1069.72|1068.22|0
1637892900000|2021-11-26 02:15:00|1069.83|1068.33|1068.98|1067.48|1069.83|1068.33|1068.53|1067.03|0
1637893200000|2021-11-26 02:20:00|1068.96|1067.46|1068.34|1066.84|1069.09|1067.59|1068.34|1066.84|0
1637893500000|2021-11-26 02:25:00|1068.36|1066.86|1067.37|1065.87|1068.55|1067.05|1066.46|1064.96|0
1637893800000|2021-11-26 02:30:00|1067.4|1065.9|1067.97|1066.47|1068.18|1066.68|1066.74|1065.24|0
1637894100000|2021-11-26 02:35:00|1067.93|1066.43|1067.24|1065.74|1068.4|1066.9|1067.24|1065.74|0
1637894400000|2021-11-26 02:40:00|1067.25|1065.75|1068.1|1066.6|1068.31|1066.81|1067.06|1065.56|0
1637894700000|2021-11-26 02:45:00|1068.08|1066.58|1067.48|1065.98|1068.32|1066.82|1067.47|1065.97|0
1637895000000|2021-11-26 02:50:00|1067.49|1065.99|1067.02|1065.52|1067.92|1066.42|1066.92|1065.42|0
1637895300000|2021-11-26 02:55:00|1067.03|1065.53|1066.89|1065.39|1067.58|1066.08|1066.71|1065.21|0
1637895600000|2021-11-26 03:00:00|1066.9|1065.4|1066.44|1064.94|1067|1065.5|1066.44|1064.94|0
1637895900000|2021-11-26 03:05:00|1066.43|1064.93|1066.85|1065.35|1067.19|1065.69|1066.32|1064.82|0
1637896200000|2021-11-26 03:10:00|1066.86|1065.36|1067.54|1066.04|1067.65|1066.15|1066.56|1065.06|0
1637896500000|2021-11-26 03:15:00|1067.55|1066.05|1067.35|1065.85|1067.65|1066.15|1067.01|1065.51|0
1637896800000|2021-11-26 03:20:00|1067.36|1065.86|1066.61|1065.11|1067.39|1065.89|1066.49|1064.99|0
1637897100000|2021-11-26 03:25:00|1066.65|1065.15|1066.61|1065.11|1066.92|1065.42|1066.28|1064.78|0
1637897400000|2021-11-26 03:30:00|1066.64|1065.14|1066.39|1064.89|1066.71|1065.21|1066.19|1064.69|0
1637897700000|2021-11-26 03:35:00|1066.4|1064.9|1065.44|1063.94|1066.4|1064.9|1065.4|1063.9|0
1637898000000|2021-11-26 03:40:00|1065.34|1063.84|1065.25|1063.75|1065.66|1064.16|1064.95|1063.45|0
1637898300000|2021-11-26 03:45:00|1065.24|1063.74|1065.49|1063.99|1065.52|1064.02|1065.19|1063.69|0
1637898600000|2021-11-26 03:50:00|1065.47|1063.97|1064.99|1063.49|1065.59|1064.09|1064.98|1063.48|0
1637898900000|2021-11-26 03:55:00|1065.03|1063.53|1064.44|1062.94|1065.09|1063.59|1063.87|1062.37|0
1637899200000|2021-11-26 04:00:00|1064.45|1062.95|1064.07|1062.57|1065.09|1063.59|1064.07|1062.57|0
1637899500000|2021-11-26 04:05:00|1064.06|1062.56|1062.82|1061.32|1064.07|1062.57|1062.73|1061.23|0
1637899800000|2021-11-26 04:10:00|1062.83|1061.33|1063.07|1061.57|1063.56|1062.06|1062.83|1061.33|0
1637900100000|2021-11-26 04:15:00|1063.08|1061.58|1063.1|1061.6|1063.18|1061.68|1062.69|1061.19|0
1637900400000|2021-11-26 04:20:00|1063.09|1061.59|1063.28|1061.78|1063.47|1061.97|1063.06|1061.56|0
1637900700000|2021-11-26 04:25:00|1063.31|1061.81|1064.09|1062.59|1064.31|1062.81|1063.27|1061.77|0
1637901000000|2021-11-26 04:30:00|1064.06|1062.56|1064.39|1062.89|1064.59|1063.09|1063.98|1062.48|0
1637901300000|2021-11-26 04:35:00|1064.41|1062.91|1065.15|1063.65|1065.47|1063.97|1064.23|1062.73|0
1637901600000|2021-11-26 04:40:00|1065.14|1063.64|1065.01|1063.51|1065.26|1063.76|1064.81|1063.31|0
1637901900000|2021-11-26 04:45:00|1065.02|1063.52|1064.91|1063.41|1065.22|1063.72|1064.86|1063.36|0
1637902200000|2021-11-26 04:50:00|1064.9|1063.4|1064.83|1063.33|1064.92|1063.42|1064.59|1063.09|0
1637902500000|2021-11-26 04:55:00|1064.82|1063.32|1064.5|1063|1064.83|1063.33|1064.49|1062.99|0
1637902800000|2021-11-26 05:00:00|1064.53|1063.03|1063.7|1062.2|1064.6|1063.1|1063.58|1062.08|0
1637903100000|2021-11-26 05:05:00|1063.67|1062.17|1063.62|1062.12|1063.81|1062.31|1063.17|1061.67|0
1637903400000|2021-11-26 05:10:00|1063.6|1062.1|1063.23|1061.73|1063.67|1062.17|1063.17|1061.67|0
1637903700000|2021-11-26 05:15:00|1063.24|1061.74|1062.98|1061.48|1063.29|1061.79|1062.98|1061.48|0
1637904000000|2021-11-26 05:20:00|1062.99|1061.49|1063.01|1061.51|1063.29|1061.79|1062.99|1061.49|0
1637904300000|2021-11-26 05:25:00|1063.02|1061.52|1062.53|1061.03|1063.17|1061.67|1062.53|1061.03|0
1637904600000|2021-11-26 05:30:00|1062.54|1061.04|1063.21|1061.71|1063.71|1062.21|1062.54|1061.04|0
1637904900000|2021-11-26 05:35:00|1063.24|1061.74|1063.94|1062.44|1064.18|1062.68|1063.18|1061.68|0
1637905200000|2021-11-26 05:40:00|1063.91|1062.41|1064.77|1063.27|1064.97|1063.47|1063.84|1062.34|0
1637905500000|2021-11-26 05:45:00|1064.75|1063.25|1065.03|1063.53|1065.2|1063.7|1064.71|1063.21|0
1637905800000|2021-11-26 05:50:00|1065.01|1063.51|1065.19|1063.69|1065.5|1064|1064.97|1063.47|0
1637906100000|2021-11-26 05:55:00|1065.23|1063.73|1065.42|1063.92|1065.61|1064.11|1065.17|1063.67|0
1637906400000|2021-11-26 06:00:00|1065.43|1063.93|1065.06|1063.56|1065.48|1063.98|1064.93|1063.43|0
1637906700000|2021-11-26 06:05:00|1065.05|1063.55|1065.05|1063.55|1065.17|1063.67|1064.76|1063.26|0
1637907000000|2021-11-26 06:10:00|1065.06|1063.56|1064.94|1063.44|1065.06|1063.56|1064.74|1063.24|0
1637907300000|2021-11-26 06:15:00|1064.95|1063.45|1064.57|1063.07|1064.95|1063.45|1064.57|1063.07|0
1637907600000|2021-11-26 06:20:00|1064.58|1063.08|1064.58|1063.08|1064.8|1063.3|1064.44|1062.94|0
1637907900000|2021-11-26 06:25:00|1064.61|1063.11|1063.74|1062.24|1064.67|1063.17|1063.08|1061.58|0
1637908200000|2021-11-26 06:30:00|1063.75|1062.25|1063.25|1061.75|1063.75|1062.25|1061.91|1060.41|0
1637908500000|2021-11-26 06:35:00|1063.19|1061.69|1061.83|1060.33|1063.19|1061.69|1061.62|1060.12|0
1637908800000|2021-11-26 06:40:00|1061.8|1060.3|1061.78|1060.28|1062.08|1060.58|1060.86|1059.36|0
1637909100000|2021-11-26 06:45:00|1061.79|1060.29|1061.92|1060.42|1062.33|1060.83|1061.12|1059.62|0
1637909400000|2021-11-26 06:50:00|1061.9|1060.4|1062.17|1060.67|1063.01|1061.51|1061.86|1060.36|0
1637909700000|2021-11-26 06:55:00|1062.15|1060.65|1061.1|1059.6|1062.47|1060.97|1061.1|1059.6|0
1637910000000|2021-11-26 07:00:00|1061.11|1059.61|1059.4|1057.9|1061.4|1059.9|1058.67|1057.17|0
1637910300000|2021-11-26 07:05:00|1059.38|1057.88|1057.66|1056.16|1059.75|1058.25|1054.73|1053.23|0
1637910600000|2021-11-26 07:10:00|1057.65|1056.15|1058.17|1056.67|1058.68|1057.18|1056.56|1055.06|0
1637910900000|2021-11-26 07:15:00|1058.2|1056.7|1058.16|1056.66|1059.8|1058.3|1057.56|1056.06|0
1637911200000|2021-11-26 07:20:00|1058.17|1056.67|1057.6|1056.1|1058.91|1057.41|1057.54|1056.04|0
1637911500000|2021-11-26 07:25:00|1057.59|1056.09|1054.7|1053.2|1057.63|1056.13|1054.34|1052.84|0
1637911800000|2021-11-26 07:30:00|1054.69|1053.19|1057.72|1056.22|1058.16|1056.66|1054.43|1052.93|0
1637912100000|2021-11-26 07:35:00|1057.73|1056.23|1056.32|1054.82|1058.1|1056.6|1055.24|1053.74|0
1637912400000|2021-11-26 07:40:00|1056.34|1054.84|1055.01|1053.51|1056.45|1054.95|1055.01|1053.51|0
1637912700000|2021-11-26 07:45:00|1055|1053.5|1052.09|1050.59|1055|1053.5|1050.94|1049.44|0
1637913000000|2021-11-26 07:50:00|1052.08|1050.58|1050.51|1049.01|1052.48|1050.98|1050.16|1048.66|0
1637913300000|2021-11-26 07:55:00|1050.47|1048.97|1052.85|1051.35|1054.67|1053.17|1049.45|1047.95|0
1637913600000|2021-11-26 08:00:00|1052.88|1051.38|1043.18|1040.93|1053|1051.5|1042.43|1036.43|81
1637913900000|2021-11-26 08:05:00|1042.93|1042.43|1050.93|1047.93|1081.18|1048.43|1041.93|1039.43|123
1637914200000|2021-11-26 08:10:00|1051.18|1048.18|1055.93|1053.43|1076.68|1054.43|1050.93|1048.18|471
1637914500000|2021-11-26 08:15:00|1055.68|1053.18|1049.93|1047.43|1055.93|1053.18|1049.43|1047.43|11
1637914800000|2021-11-26 08:20:00|1049.68|1047.68|1050.68|1042.93|1081.18|1048.43|1047.93|1042.93|932
1637915100000|2021-11-26 08:25:00|1047.93|1045.43|1054.68|1045.68|1081.18|1049.43|1047.43|1042.93|60
1637915400000|2021-11-26 08:30:00|1055.43|1046.43|1050.93|1048.43|1081.18|1050.93|1049.18|1046.43|21
1637915700000|2021-11-26 08:35:00|1051.18|1048.18|1054.43|1048.18|1054.43|1050.43|1049.68|1046.93|20
1637916000000|2021-11-26 08:40:00|1054.93|1048.43|1054.43|1051.93|1055.18|1051.93|1052.43|1045.68|0
1637916300000|2021-11-26 08:45:00|1054.68|1052.18|1055.18|1052.68|1056.68|1054.43|1053.43|1051.18|1
1637916600000|2021-11-26 08:50:00|1054.93|1052.93|1056.93|1054.68|1057.18|1055.43|1054.93|1052.43|23
1637916900000|2021-11-26 08:55:00|1057.43|1054.43|1057.93|1055.68|1060.68|1056.93|1057.43|1054.43|7
1637917200000|2021-11-26 09:00:00|1057.68|1055.43|1055.18|1052.93|1057.93|1055.68|1054.93|1052.43|1
1637917500000|2021-11-26 09:05:00|1054.93|1053.18|1052.43|1050.18|1055.93|1053.18|1052.43|1049.68|32
1637917800000|2021-11-26 09:10:00|1051.68|1049.93|1056.18|1053.93|1057.43|1054.43|1051.68|1041.68|92
1637918100000|2021-11-26 09:15:00|1055.93|1053.43|1052.68|1051.18|1055.93|1053.43|1052.68|1050.68|53
1637918400000|2021-11-26 09:20:00|1054.93|1051.43|1053.93|1051.68|1054.93|1052.93|1053.18|1051.43|15
1637918700000|2021-11-26 09:25:00|1053.68|1051.43|1052.68|1050.68|1054.43|1052.18|1051.93|1050.43|18
1637919000000|2021-11-26 09:30:00|1052.43|1050.43|1052.18|1050.18|1052.43|1051.43|1052.18|1049.93|0
1637919300000|2021-11-26 09:35:00|1051.93|1049.93|1053.18|1051.18|1053.43|1051.43|1051.18|1048.43|15
1637919600000|2021-11-26 09:40:00|1054.43|1050.93|1053.43|1052.68|1054.68|1052.68|1053.43|1050.68|34
1637919900000|2021-11-26 09:45:00|1053.68|1051.68|1053.68|1052.43|1054.18|1053.43|1053.43|1051.68|32
1637920200000|2021-11-26 09:50:00|1053.93|1052.18|1053.68|1052.93|1053.93|1053.18|1053.68|1052.18|15
1637920500000|2021-11-26 09:55:00|1054.93|1052.18|1055.18|1054.43|1055.43|1054.43|1054.68|1052.18|15
1637920800000|2021-11-26 10:00:00|1054.93|1052.68|1054.18|1052.68|1055.18|1054.43|1054.18|1052.43|89
1637921100000|2021-11-26 10:05:00||1052.43||1052.43||1052.93||1052.43|1
1637921400000|2021-11-26 10:10:00|1054.43|1052.68|1055.18|1053.93|1055.93|1053.93|1054.43|1052.43|16
1637921700000|2021-11-26 10:15:00||1053.68||1053.93||1054.18||1053.43|0
1637922000000|2021-11-26 10:20:00|1055.43|1053.68|1056.68|1054.93|1057.18|1054.93|1055.43|1053.43|1
1637922300000|2021-11-26 10:25:00|1056.93|1054.68|1055.68|1054.93|1057.93|1055.43|1055.68|1053.68|48
1637922600000|2021-11-26 10:30:00|1055.93|1054.68|1054.93|1052.68|1056.18|1054.68|1054.68|1052.43|2
1637922900000|2021-11-26 10:35:00|1055.18|1052.43|1053.18|1052.18|1055.18|1052.68|1053.18|1052.18|1
1637923200000|2021-11-26 10:40:00|1052.93||1052.93||1052.93||1052.93||3
1637923500000|2021-11-26 10:45:00|1052.68|1051.68|1053.18|1052.18|1053.43|1052.18|1052.68|1051.68|46
1637923800000|2021-11-26 10:50:00|1052.93|1051.68|1052.43|1050.93|1053.18|1051.68|1051.18|1049.68|9
1637924100000|2021-11-26 10:55:00|1053.43|1050.68|1052.93|1051.93|1053.43|1051.93|1052.93|1050.68|6
1637924400000|2021-11-26 11:00:00||1052.18||1052.18||1052.18||1051.93|0
1637924700000|2021-11-26 11:05:00|1053.43|1052.43|1055.18|1053.68|1055.43|1053.68|1053.43|1052.18|22
1637925000000|2021-11-26 11:10:00|1054.93|1053.93|1055.43|1053.68|1055.93|1053.93|1054.43|1053.68|5
1637925300000|2021-11-26 11:15:00|1055.18|1053.18|1054.68|1053.18|1055.18|1053.18|1054.68|1053.18|2
1637925600000|2021-11-26 11:20:00|1054.43|1053.43|1054.18|1053.43|1055.68|1053.43|1053.93|1052.43|31
1637925900000|2021-11-26 11:25:00|1053.93|1051.93|1052.43|1051.68|1053.93|1051.93|1052.43|1051.68|7
1637926200000|2021-11-26 11:30:00|1052.93|1051.43|1051.93|1050.93|1053.93|1051.43|1051.93|1050.93|5
1637926500000|2021-11-26 11:35:00|1051.68|1049.43|1051.43|1049.18|1051.68|1049.43|1050.93|1048.68|12
1637926800000|2021-11-26 11:40:00|1051.68|1049.43|1053.18|1050.93|1053.43|1051.18|1051.68|1049.18|2
1637927100000|2021-11-26 11:45:00|1052.93|1050.68|1050.93|1050.18|1053.18|1051.18|1050.93|1049.43|25
1637927400000|2021-11-26 11:50:00|1051.18|1049.93|1050.18|1049.43|1052.43|1050.43|1050.18|1049.18|89
1637927700000|2021-11-26 11:55:00|1049.93|1049.18|1051.68|1049.43|1052.18|1049.93|1049.93|1041.43|60
1637928000000|2021-11-26 12:00:00|1051.43|1049.18|1052.93|1050.68|1052.93|1050.68|1051.43|1049.18|0
1637928300000|2021-11-26 12:05:00|1052.68|1050.43|1052.93|1050.93|1053.93|1051.68|1052.68|1050.43|0
1637928600000|2021-11-26 12:10:00|1053.18|1050.68|1053.93|1051.93|1054.18|1051.93|1052.68|1050.68|2
1637928900000|2021-11-26 12:15:00|1054.18|1051.68|1053.68|1051.43|1054.18|1051.93|1053.43|1051.43|0
1637929200000|2021-11-26 12:20:00|1053.43|1051.68|1053.18|1050.93|1053.93|1051.68|1052.93|1050.93|0
1637929500000|2021-11-26 12:25:00|1052.93|1051.18|1053.43|1051.43|1053.68|1051.43|1052.93|1050.93|0
1637929800000|2021-11-26 12:30:00|1053.68|1051.68|1054.18|1051.93|1054.68|1052.68|1053.43|1051.43|0
1637930100000|2021-11-26 12:35:00|1054.43|1052.18|1053.43|1051.43|1054.43|1052.43|1053.18|1051.18|0
1637930400000|2021-11-26 12:40:00|1053.67|1051.67|1053.42|1051.17|1053.67|1051.67|1053.17|1051.17|0
1637930700000|2021-11-26 12:45:00|1053.67|1051.42|1053.67|1051.67|1054.17|1052.17|1053.42|1051.42|0
1637931000000|2021-11-26 12:50:00|1053.42|1051.42|1052.42|1050.92|1053.42|1051.42|1052.42|1050.92|1
1637931300000|2021-11-26 12:55:00|1052.17|1049.92|1051.67|1049.67|1052.17|1050.17|1051.42|1049.17|5
1637931600000|2021-11-26 13:00:00|1051.42|1049.42|1050.92|1048.92|1051.42|1049.42|1050.67|1048.42|12
1637931900000|2021-11-26 13:05:00|1051.17|1048.67|1051.42|1049.17|1051.92|1049.67|1050.92|1048.67|0
1637932200000|2021-11-26 13:10:00|1051.17||1050.67||1051.42||1050.67||0
1637932500000|2021-11-26 13:15:00|1050.42|1047.67|1047.92|1046.42|1050.42|1047.67|1047.42|1045.67|71
1637932800000|2021-11-26 13:20:00|1047.42|1046.17|1046.42|1045.17|1047.42|1046.17|1045.67|1044.67|149
1637933100000|2021-11-26 13:25:00|1046.17|1044.92|1047.17|1045.17|1047.17|1045.17|1045.67|1044.17|52
1637933400000|2021-11-26 13:30:00||1045.42||1046.42||1046.42||1045.17|2
1637933700000|2021-11-26 13:35:00|1046.92|1045.42|1046.92|1045.42|1047.17|1046.42|1046.92|1045.17|110
1637934000000|2021-11-26 13:40:00|1046.17|1045.17|1046.92|1045.67|1046.92|1045.67|1046.17|1044.42|55
1637934300000|2021-11-26 13:45:00|1047.17|1045.92|1047.42|1046.17|1047.42|1046.67|1047.17|1045.42|95
1637934600000|2021-11-26 13:50:00|1047.67|1046.42|1047.67|1046.67|1047.67|1046.67|1047.67|1046.17|4
1637934900000|2021-11-26 13:55:00|1047.92|1046.42|1048.42|1046.67|1048.42|1047.17|1047.92|1046.42|12
1637935200000|2021-11-26 14:00:00||1046.92||1046.67||1047.42||1046.67|0
1637935500000|2021-11-26 14:05:00||1046.92||1047.42||1047.42||1046.92|0
1637935800000|2021-11-26 14:10:00||1047.17||1046.67||1047.42||1046.67|0
1637936100000|2021-11-26 14:15:00||1046.42||1047.67||1047.67||1046.42|18
1637936400000|2021-11-26 14:20:00|1048.67|1047.92|1048.67|1047.67|1048.67|1047.92|1048.67|1046.92|6
1637936700000|2021-11-26 14:25:00|1048.92|1047.92|1048.92|1046.92|1049.17|1048.42|1048.92|1046.92|32
1637937000000|2021-11-26 14:30:00|1048.42|1046.67|1048.67|1046.42|1048.67|1046.92|1047.67|1045.67|6
1637937300000|2021-11-26 14:35:00|1048.42|1046.67|1048.67|1046.67|1049.17|1047.92|1048.42|1046.17|25
1637937600000|2021-11-26 14:40:00|1049.17|1046.92|1047.17|1045.17|1049.17|1047.17|1047.17|1045.17|0
1637937900000|2021-11-26 14:45:00|1046.92|1044.92|1045.67|1043.67|1047.17|1045.42|1045.67|1043.67|19
1637938200000|2021-11-26 14:50:00|1045.42|1043.42|1045.42|1042.42|1048.92|1045.17|1044.92|1042.17|20
1637938500000|2021-11-26 14:55:00|1045.17|1042.67|1044.42|1042.17|1045.42|1043.42|1043.67|1041.67|34
1637938800000|2021-11-26 15:00:00|1044.17|1041.92|1045.42|1043.17|1045.67|1043.42|1043.42|1041.67|10
1637939100000|2021-11-26 15:05:00|1045.17|1043.42|1046.17|1044.67|1046.42|1044.67|1045.17|1042.17|83
1637939400000|2021-11-26 15:10:00|1046|1044.5|1046.25|1044.5|1047.75|1046|1045.75|1044.5|53
1637939700000|2021-11-26 15:15:00|1046|1043|1039.55|1038.05|1046|1043.75|1039.53|1038.03|86
1637940000000|2021-11-26 15:20:00|1039.53|1038.03|1040.95|1039.45|1041.81|1040.31|1039.49|1037.99|0
1637940300000|2021-11-26 15:25:00|1040.97|1039.47|1039.98|1038.48|1041.12|1039.62|1039.5|1038|35
1637940600000|2021-11-26 15:30:00|1039.96|1038.46|1039.71|1038.21|1040.78|1039.28|1038.75|1037.25|0
1637940900000|2021-11-26 15:35:00|1039.73|1038.23|1040.43|1038.93|1040.99|1039.49|1039.62|1038.12|0
1637941200000|2021-11-26 15:40:00|1040.41|1038.91|1039.77|1038.27|1041.19|1039.69|1039.39|1037.89|500
1637941500000|2021-11-26 15:45:00|1039.79|1038.29|1039.71|1038.21|1040.03|1038.53|1038.66|1037.16|0
1637941800000|2021-11-26 15:50:00|1039.72|1038.22|1039.49|1037.99|1040.5|1039|1038.68|1037.18|0
1637942100000|2021-11-26 15:55:00|1039.53|1038.03|1039.43|1037.93|1039.82|1038.32|1038.79|1037.29|0
1637942400000|2021-11-26 16:00:00|1039.35|1037.85|1038.4|1036.9|1039.4|1037.9|1037.83|1036.33|0
1637942700000|2021-11-26 16:05:00|1038.42|1036.92|1038.62|1037.12|1039.04|1037.54|1038.04|1036.54|0
1637943000000|2021-11-26 16:10:00|1038.61|1037.11|1036.18|1034.68|1039.03|1037.53|1036.18|1034.68|0
1637943300000|2021-11-26 16:15:00|1036.27|1034.77|1035.32|1033.82|1036.45|1034.95|1034.78|1033.28|0
1637943600000|2021-11-26 16:20:00|1035.34|1033.84|1033.88|1032.38|1035.41|1033.91|1033.62|1032.12|0
1637943900000|2021-11-26 16:25:00|1033.89|1032.39|1033.78|1032.28|1034.53|1033.03|1033.24|1031.74|0
1637944200000|2021-11-26 16:30:00|1033.86|1032.36|1033.99|1032.49|1035.44|1033.94|1032.21|1030.71|0
1637944500000|2021-11-26 16:35:00|1034.01|1032.51|1036.05|1034.55|1036.22|1034.72|1033.27|1031.77|0
1637944800000|2021-11-26 16:40:00|1036.02|1034.52|1035.46|1033.96|1036.02|1034.52|1034.19|1032.69|0
1637945100000|2021-11-26 16:45:00|1035.47|1033.97|1034.86|1033.36|1035.73|1034.23|1034.63|1033.13|0
1637945400000|2021-11-26 16:50:00|1034.88|1033.38|1032.55|1031.05|1035.49|1033.99|1032.47|1030.97|0
1637945700000|2021-11-26 16:55:00|1032.57|1031.07|1034.12|1032.62|1034.44|1032.94|1032.57|1031.07|0
1637946000000|2021-11-26 17:00:00|1034.14|1032.64|1034.81|1033.31|1035.07|1033.57|1033.97|1032.47|0
1637946300000|2021-11-26 17:05:00|1034.77|1033.27|1036.26|1034.76|1036.47|1034.97|1034.4|1032.9|0
1637946600000|2021-11-26 17:10:00|1036.21|1034.71|1035.91|1034.41|1036.89|1035.39|1035.49|1033.99|0
1637946900000|2021-11-26 17:15:00|1035.92|1034.42|1034.83|1033.33|1036.11|1034.61|1034.83|1033.33|0
1637947200000|2021-11-26 17:20:00|1034.85|1033.35|1035.98|1034.48|1036.33|1034.83|1034.79|1033.29|0
1637947500000|2021-11-26 17:25:00|1035.97|1034.47|1037.09|1035.59|1037.3|1035.8|1035.9|1034.4|0
1637947800000|2021-11-26 17:30:00|1037.08|1035.58|1037.54|1036.04|1037.71|1036.21|1036.92|1035.42|0
1637948100000|2021-11-26 17:35:00|1037.52|1036.02|1038.16|1036.66|1038.76|1037.26|1037.52|1036.02|0
1637948400000|2021-11-26 17:40:00|1038.2|1036.7|1037.78|1036.28|1038.31|1036.81|1037.34|1035.84|0
1637948700000|2021-11-26 17:45:00|1037.73|1036.23|1035.52|1034.02|1037.81|1036.31|1035.48|1033.98|0
1637949000000|2021-11-26 17:50:00|1035.48|1033.98|1032.98|1031.48|1035.48|1033.98|1032.89|1031.39|0
1637949300000|2021-11-26 17:55:00|1033|1031.5|1036|1034.5|1038.05|1036.55|1032.9|1031.4|0
1637949600000|2021-11-26 18:00:00|1036.05|1034.55|1034.91|1033.41|1036.8|1035.3|1034.55|1033.05|0
1637949900000|2021-11-26 18:05:00|1034.92|1033.42|1033.29|1031.79|1035.06|1033.56|1033.2|1031.7|0
1637950200000|2021-11-26 18:10:00|1033.33|1031.83|1032.87|1031.37|1034.22|1032.72|1032.71|1031.21|0
1637950500000|2021-11-26 18:15:00|1032.81|1031.31|1032.18|1030.68|1033.1|1031.6|1032.05|1030.55|0
1637950800000|2021-11-26 18:20:00|1032.22|1030.72|1031.59|1030.09|1032.26|1030.76|1031.25|1029.75|0
1637951100000|2021-11-26 18:25:00|1031.5|1030|1031.67|1030.17|1031.92|1030.42|1031.21|1029.71|0
1637951400000|2021-11-26 18:30:00|1031.59|1030.09|1031|1029.5|1031.67|1030.17|1030.66|1029.16|0
1637951700000|2021-11-26 18:35:00|1031.04|1029.54|1031.16|1029.66|1031.29|1029.79|1031|1029.5|0
1637952000000|2021-11-26 18:40:00|1031.08|1029.58|1031.33|1029.83|1031.33|1029.83|1030.74|1029.24|0
1637952300000|2021-11-26 18:45:00|1031.42|1029.92|1031.85|1030.35|1031.89|1030.39|1031.42|1029.92|0
1637952600000|2021-11-26 18:50:00|1031.93|1030.43|1031.6|1030.1|1031.93|1030.43|1031.6|1030.1|0
1637952900000|2021-11-26 18:55:00|1031.51|1030.01|1030.93|1029.43|1031.61|1030.11|1030.93|1029.43|0
1637953200000|2021-11-26 19:00:00|1030.85|1029.35|1030.68|1029.18|1030.85|1029.35|1030.51|1029.01|0
1637953500000|2021-11-26 19:05:00|1030.59|1029.09|1030.55|1029.05|1030.93|1029.43|1030.55|1029.05|0
1637953800000|2021-11-26 19:10:00|1030.59|1029.09|1030.59|1029.09|1030.68|1029.18|1030.59|1029.09|0
1637954100000|2021-11-26 19:15:00|1030.51|1029.01|1028.41|1026.91|1030.51|1029.01|1028.33|1026.83|0
1637954400000|2021-11-26 19:20:00|1028.33|1026.83|1027.57|1026.07|1028.33|1026.83|1027.57|1026.07|0
1637954700000|2021-11-26 19:25:00|1027.65|1026.15|1027.15|1025.65|1027.65|1026.15|1026.64|1025.14|0
1637955000000|2021-11-26 19:30:00|1027.06|1025.56|1027.49|1025.99|1027.49|1025.99|1027.06|1025.56|0
1637955300000|2021-11-26 19:35:00|1027.65|1026.15|1027.74|1026.24|1027.82|1026.32|1027.65|1026.15|0
1637955600000|2021-11-26 19:40:00|1027.82|1026.32|1028.08|1026.58|1028.08|1026.58|1027.82|1026.32|0
1637955900000|2021-11-26 19:45:00|1027.99|1026.49|1027.74|1026.24|1028.08|1026.58|1027.65|1026.15|0
1637956200000|2021-11-26 19:50:00|1027.57|1026.07|1026.39|1024.89|1027.57|1026.07|1026.05|1024.55|0
1637956500000|2021-11-26 19:55:00|1026.35|1024.85|1026.47|1024.97|1026.98|1025.48|1026.35|1024.85|0
1637956800000|2021-11-26 20:00:00|1026.39|1024.89|1024.96|1023.46|1026.39|1024.89|1024.96|1023.46|0
1637957100000|2021-11-26 20:05:00|1025|1023.5|1025.13|1023.63|1025.13|1023.63|1024.45|1022.95|0
1637957400000|2021-11-26 20:10:00|1025.21|1023.71|1025.72|1024.22|1025.8|1024.3|1025.21|1023.71|0
1637957700000|2021-11-26 20:15:00|1025.8|1024.3|1025.8|1024.3|1025.89|1024.39|1025.46|1023.96|0
1637958000000|2021-11-26 20:20:00|1025.72|1024.22|1026.05|1024.55|1026.05|1024.55|1025.46|1023.96|0
1637958300000|2021-11-26 20:25:00|1026.1|1024.6|1024.87|1023.37|1026.39|1024.89|1024.79|1023.29|0
1637958600000|2021-11-26 20:30:00|1024.92|1023.42|1026.22|1024.72|1026.39|1024.89|1024.87|1023.37|0
1637958900000|2021-11-26 20:35:00|1026.18|1024.68|1026.73|1025.23|1026.73|1025.23|1025.89|1024.39|0
1637959200000|2021-11-26 20:40:00|1026.77|1025.27|1027.15|1025.65|1027.49|1025.99|1026.77|1025.27|0
1637959500000|2021-11-26 20:45:00|1027.23|1025.73|1028.16|1026.66|1028.16|1026.66|1027.06|1025.56|0
1637959800000|2021-11-26 20:50:00|1028.12|1026.62|1028.5|1027|1028.75|1027.25|1028.12|1026.62|0
1637960100000|2021-11-26 20:55:00|1028.58|1027.08|1029.61|1028.11|1029.72|1028.22|1027.99|1026.49|0
1638140400000|2021-11-28 23:00:00|1035.52|1034.02|1035.89|1034.39|1037.05|1035.55|1034.72|1033.22|0
1638140700000|2021-11-28 23:05:00|1035.9|1034.4|1038.42|1036.92|1038.86|1037.36|1035.63|1034.13|0
1638141000000|2021-11-28 23:10:00|1038.46|1036.96|1037.96|1036.46|1038.88|1037.38|1037.17|1035.67|0
1638141300000|2021-11-28 23:15:00|1037.95|1036.45|1038.65|1037.15|1039.17|1037.67|1037.67|1036.17|0
1638141600000|2021-11-28 23:20:00|1038.67|1037.17|1040.04|1038.54|1040.38|1038.88|1038.67|1037.17|0
1638141900000|2021-11-28 23:25:00|1040|1038.5|1039.14|1037.64|1040.62|1039.12|1038.49|1036.99|0
1638142200000|2021-11-28 23:30:00|1039.16|1037.66|1039.27|1037.77|1040.16|1038.66|1039.16|1037.66|0
1638142500000|2021-11-28 23:35:00|1039.26|1037.76|1040.06|1038.56|1040.41|1038.91|1039.14|1037.64|0
1638142800000|2021-11-28 23:40:00|1040.07|1038.57|1039.18|1037.68|1040.35|1038.85|1038.87|1037.37|0
1638143100000|2021-11-28 23:45:00|1039.14|1037.64|1039.1|1037.6|1039.79|1038.29|1038.68|1037.18|0
1638143400000|2021-11-28 23:50:00|1039.09|1037.59|1039.58|1038.08|1039.79|1038.29|1039.06|1037.56|0
1638143700000|2021-11-28 23:55:00|1039.57|1038.07|1040.06|1038.56|1040.12|1038.62|1038.81|1037.31|0
1638144000000|2021-11-29 00:00:00|1040.05|1038.55|1039.98|1038.48|1040.77|1039.27|1039.89|1038.39|0
1638144300000|2021-11-29 00:05:00|1039.97|1038.47|1040.62|1039.12|1041.04|1039.54|1039.89|1038.39|0
1638144600000|2021-11-29 00:10:00|1040.61|1039.11|1040.86|1039.36|1041.56|1040.06|1040.08|1038.58|0
1638144900000|2021-11-29 00:15:00|1040.87|1039.37|1046.73|1045.23|1048.87|1047.37|1040.57|1039.07|0
1638145200000|2021-11-29 00:20:00|1046.72|1045.22|1046.2|1044.7|1047.39|1045.89|1045.34|1043.84|0
1638145500000|2021-11-29 00:25:00|1046.05|1044.55|1043.8|1042.3|1046.12|1044.62|1043.5|1042|0
1638145800000|2021-11-29 00:30:00|1043.79|1042.29|1045.03|1043.53|1045.58|1044.08|1042.85|1041.35|0
1638146100000|2021-11-29 00:35:00|1045.04|1043.54|1044.26|1042.76|1046.51|1045.01|1043.92|1042.42|0
1638146400000|2021-11-29 00:40:00|1044.27|1042.77|1044.59|1043.09|1045.57|1044.07|1043.81|1042.31|0
1638146700000|2021-11-29 00:45:00|1044.57|1043.07|1045.32|1043.82|1045.43|1043.93|1044.11|1042.61|0
1638147000000|2021-11-29 00:50:00|1045.33|1043.83|1046.22|1044.72|1046.43|1044.93|1045.32|1043.82|0
1638147300000|2021-11-29 00:55:00|1046.21|1044.71|1045.63|1044.13|1046.46|1044.96|1044.93|1043.43|0
1638147600000|2021-11-29 01:00:00|1045.62|1044.12|1046.06|1044.56|1046.12|1044.62|1044.15|1042.65|0
1638147900000|2021-11-29 01:05:00|1046.09|1044.59|1045.97|1044.47|1046.8|1045.3|1045.73|1044.23|0
1638148200000|2021-11-29 01:10:00|1046.03|1044.53|1046.39|1044.89|1046.71|1045.21|1045.62|1044.12|0
1638148500000|2021-11-29 01:15:00|1046.37|1044.87|1044.79|1043.29|1046.43|1044.93|1044.61|1043.11|0
1638148800000|2021-11-29 01:20:00|1044.78|1043.28|1044.87|1043.37|1045.36|1043.86|1044.25|1042.75|0
1638149100000|2021-11-29 01:25:00|1044.85|1043.35|1044.29|1042.79|1044.97|1043.47|1043.42|1041.92|0
1638149400000|2021-11-29 01:30:00|1044.27|1042.77|1044.68|1043.18|1044.89|1043.39|1043.1|1041.6|0
1638149700000|2021-11-29 01:35:00|1044.61|1043.11|1045.02|1043.52|1045.21|1043.71|1044.19|1042.69|0
1638150000000|2021-11-29 01:40:00|1044.99|1043.49|1046.34|1044.84|1046.38|1044.88|1044.61|1043.11|0
1638150300000|2021-11-29 01:45:00|1046.35|1044.85|1046.61|1045.11|1046.76|1045.26|1045.93|1044.43|0
1638150600000|2021-11-29 01:50:00|1046.63|1045.13|1046.53|1045.03|1046.89|1045.39|1046.17|1044.67|0
1638150900000|2021-11-29 01:55:00|1046.56|1045.06|1047.12|1045.62|1047.46|1045.96|1046.52|1045.02|0
1638151200000|2021-11-29 02:00:00|1047.11|1045.61|1047.75|1046.25|1048.44|1046.94|1046.71|1045.21|0
1638151500000|2021-11-29 02:05:00|1047.71|1046.21|1045.98|1044.48|1047.85|1046.35|1045.88|1044.38|0
1638151800000|2021-11-29 02:10:00|1045.99|1044.49|1046.6|1045.1|1046.9|1045.4|1045.99|1044.49|0
1638152100000|2021-11-29 02:15:00|1046.62|1045.12|1046.45|1044.95|1047.61|1046.11|1046|1044.5|0
1638152400000|2021-11-29 02:20:00|1046.46|1044.96|1047.33|1045.83|1047.42|1045.92|1046.26|1044.76|0
1638152700000|2021-11-29 02:25:00|1047.3|1045.8|1046.69|1045.19|1047.82|1046.32|1046.63|1045.13|0
1638153000000|2021-11-29 02:30:00|1046.66|1045.16|1047.34|1045.84|1047.63|1046.13|1046.6|1045.1|0
1638153300000|2021-11-29 02:35:00|1047.33|1045.83|1046.97|1045.47|1047.78|1046.28|1046.92|1045.42|0
1638153600000|2021-11-29 02:40:00|1046.96|1045.46|1046.99|1045.49|1046.99|1045.49|1046.07|1044.57|0
1638153900000|2021-11-29 02:45:00|1047.03|1045.53|1046.91|1045.41|1047.49|1045.99|1046.87|1045.37|0
1638154200000|2021-11-29 02:50:00|1046.9|1045.4|1045.68|1044.18|1047.14|1045.64|1045.58|1044.08|0
1638154500000|2021-11-29 02:55:00|1045.69|1044.19|1045.79|1044.29|1046.21|1044.71|1045.6|1044.1|0
1638154800000|2021-11-29 03:00:00|1045.8|1044.3|1045.64|1044.14|1046.24|1044.74|1045.53|1044.03|0
1638155100000|2021-11-29 03:05:00|1045.63|1044.13|1045.18|1043.68|1045.64|1044.14|1044.76|1043.26|0
1638155400000|2021-11-29 03:10:00|1045.21|1043.71|1045.27|1043.77|1045.56|1044.06|1044.76|1043.26|0
1638155700000|2021-11-29 03:15:00|1045.29|1043.79|1044.71|1043.21|1045.31|1043.81|1044.63|1043.13|0
1638156000000|2021-11-29 03:20:00|1044.69|1043.19|1045.09|1043.59|1045.6|1044.1|1044.65|1043.15|0
1638156300000|2021-11-29 03:25:00|1045.1|1043.6|1045.92|1044.42|1045.92|1044.42|1045.1|1043.6|0
1638156600000|2021-11-29 03:30:00|1045.91|1044.41|1046.01|1044.51|1046.12|1044.62|1045.71|1044.21|0
1638156900000|2021-11-29 03:35:00|1046|1044.5|1045.97|1044.47|1046.31|1044.81|1045.91|1044.41|0
1638157200000|2021-11-29 03:40:00|1045.99|1044.49|1046.38|1044.88|1046.58|1045.08|1045.99|1044.49|0
1638157500000|2021-11-29 03:45:00|1046.39|1044.89|1045.67|1044.17|1046.39|1044.89|1045.67|1044.17|0
1638157800000|2021-11-29 03:50:00|1045.68|1044.18|1045.8|1044.3|1046|1044.5|1045.57|1044.07|0
1638158100000|2021-11-29 03:55:00|1045.81|1044.31|1045.39|1043.89|1046.01|1044.51|1045.39|1043.89|0
1638158400000|2021-11-29 04:00:00|1045.4|1043.9|1045.37|1043.87|1045.42|1043.92|1045.11|1043.61|0
1638158700000|2021-11-29 04:05:00|1045.38|1043.88|1045.34|1043.84|1045.64|1044.14|1045.23|1043.73|0
1638159000000|2021-11-29 04:10:00|1045.35|1043.85|1045.74|1044.24|1045.95|1044.45|1045.33|1043.83|0
1638159300000|2021-11-29 04:15:00|1045.73|1044.23|1045.42|1043.92|1045.84|1044.34|1045.36|1043.86|0
1638159600000|2021-11-29 04:20:00|1045.39|1043.89|1045.47|1043.97|1045.84|1044.34|1045.32|1043.82|0
1638159900000|2021-11-29 04:25:00|1045.42|1043.92|1045.72|1044.22|1045.76|1044.26|1045.42|1043.92|0
1638160200000|2021-11-29 04:30:00|1045.73|1044.23|1045.09|1043.59|1045.76|1044.26|1045.09|1043.59|0
1638160500000|2021-11-29 04:35:00|1045.08|1043.58|1044.62|1043.12|1045.09|1043.59|1044.59|1043.09|0
1638160800000|2021-11-29 04:40:00|1044.64|1043.14|1044.58|1043.08|1044.8|1043.3|1044.39|1042.89|0
1638161100000|2021-11-29 04:45:00|1044.57|1043.07|1043.95|1042.45|1044.68|1043.18|1043.91|1042.41|0
1638161400000|2021-11-29 04:50:00|1043.94|1042.44|1043.4|1041.9|1043.94|1042.44|1043.1|1041.6|0
1638161700000|2021-11-29 04:55:00|1043.39|1041.89|1043.7|1042.2|1044.12|1042.62|1043.07|1041.57|0
1638162000000|2021-11-29 05:00:00|1043.71|1042.21|1043.69|1042.19|1044.04|1042.54|1043.39|1041.89|0
1638162300000|2021-11-29 05:05:00|1043.67|1042.17|1043|1041.5|1043.67|1042.17|1042.62|1041.12|0
1638162600000|2021-11-29 05:10:00|1043.01|1041.51|1042.8|1041.3|1043.41|1041.91|1042.8|1041.3|0
1638162900000|2021-11-29 05:15:00|1042.79|1041.29|1042.08|1040.58|1042.79|1041.29|1041.98|1040.48|0
1638163200000|2021-11-29 05:20:00|1042.04|1040.54|1040.5|1039|1042.04|1040.54|1040.08|1038.58|0
1638163500000|2021-11-29 05:25:00|1040.46|1038.96|1039.99|1038.49|1041.58|1040.08|1039.98|1038.48|0
1638163800000|2021-11-29 05:30:00|1039.98|1038.48|1041.16|1039.66|1041.47|1039.97|1039.89|1038.39|0
1638164100000|2021-11-29 05:35:00|1041.17|1039.67|1042.03|1040.53|1042.41|1040.91|1041.16|1039.66|0
1638164400000|2021-11-29 05:40:00|1042.05|1040.55|1041.87|1040.37|1042.2|1040.7|1041.07|1039.57|0
1638164700000|2021-11-29 05:45:00|1041.83|1040.33|1042.81|1041.31|1042.94|1041.44|1041.77|1040.27|0
1638165000000|2021-11-29 05:50:00|1042.82|1041.32|1042.65|1041.15|1043.2|1041.7|1042.65|1041.15|0
1638165300000|2021-11-29 05:55:00|1042.66|1041.16|1041.67|1040.17|1042.75|1041.25|1041.54|1040.04|0
1638165600000|2021-11-29 06:00:00|1041.72|1040.22|1041.33|1039.83|1042.65|1041.15|1041.33|1039.83|0
1638165900000|2021-11-29 06:05:00|1041.34|1039.84|1041.57|1040.07|1041.73|1040.23|1040.64|1039.14|0
1638166200000|2021-11-29 06:10:00|1041.61|1040.11|1041.72|1040.22|1041.89|1040.39|1041.56|1040.06|0
1638166500000|2021-11-29 06:15:00|1041.73|1040.23|1042.05|1040.55|1042.63|1041.13|1041.46|1039.96|0
1638166800000|2021-11-29 06:20:00|1042.11|1040.61|1042.1|1040.6|1042.71|1041.21|1041.87|1040.37|0
1638167100000|2021-11-29 06:25:00|1042.08|1040.58|1043.12|1041.62|1043.19|1041.69|1041.96|1040.46|0
1638167400000|2021-11-29 06:30:00|1043.18|1041.68|1043.18|1041.68|1043.5|1042|1042.76|1041.26|0
1638167700000|2021-11-29 06:35:00|1043.19|1041.69|1043.77|1042.27|1043.78|1042.28|1042.87|1041.37|0
1638168000000|2021-11-29 06:40:00|1043.78|1042.28|1044.66|1043.16|1044.66|1043.16|1043.72|1042.22|0
1638168300000|2021-11-29 06:45:00|1044.69|1043.19|1044.89|1043.39|1045.96|1044.46|1044.67|1043.17|0
1638168600000|2021-11-29 06:50:00|1044.88|1043.38|1046.53|1045.03|1046.62|1045.12|1044.85|1043.35|0
1638168900000|2021-11-29 06:55:00|1046.55|1045.05|1047.16|1045.66|1047.64|1046.14|1046.07|1044.57|0
1638169200000|2021-11-29 07:00:00|1047.05|1045.55|1044.4|1042.9|1047.95|1046.45|1042.49|1040.99|0
1638169500000|2021-11-29 07:05:00|1044.39|1042.89|1045.39|1043.89|1045.95|1044.45|1043.6|1042.1|0
1638169800000|2021-11-29 07:10:00|1045.44|1043.94|1045.37|1043.87|1045.46|1043.96|1043.07|1041.57|0
1638170100000|2021-11-29 07:15:00|1045.36|1043.86|1046.17|1044.67|1046.3|1044.8|1043.89|1042.39|0
1638170400000|2021-11-29 07:20:00|1046.14|1044.64|1045.97|1044.47|1046.85|1045.35|1045.09|1043.59|0
1638170700000|2021-11-29 07:25:00|1045.91|1044.41|1046.6|1045.1|1046.6|1045.1|1045.27|1043.77|0
1638171000000|2021-11-29 07:30:00|1046.59|1045.09|1046.99|1045.49|1047.4|1045.9|1046.17|1044.67|0
1638171300000|2021-11-29 07:35:00|1047.01|1045.51|1046.76|1045.26|1047.41|1045.91|1046.66|1045.16|0
1638171600000|2021-11-29 07:40:00|1046.75|1045.25|1045.32|1043.82|1046.75|1045.25|1045.08|1043.58|0
1638171900000|2021-11-29 07:45:00|1045.36|1043.86|1046.65|1045.15|1046.86|1045.36|1045.36|1043.86|0
1638172200000|2021-11-29 07:50:00|1046.62|1045.12|1045.66|1044.16|1046.66|1045.16|1045.02|1043.52|0
1638172500000|2021-11-29 07:55:00|1045.67|1044.17|1044.97|1043.47|1046.42|1044.92|1044.82|1043.32|0
1638172800000|2021-11-29 08:00:00|1044.93|1043.43|1057.5|1054|1057.5|1054.25|1044.72|1043.22|80
1638173100000|2021-11-29 08:05:00|1057.25|1054.25|1055.75|1053|1065.5|1055.5|1055.5|1044.75|24
1638173400000|2021-11-29 08:10:00|1056|1052.75|1067|1047.25|1067|1053|1053.25|1044.75|25
1638173700000|2021-11-29 08:15:00|1057.5|1050.75|1053.25|1052|1067.25|1053.25|1053.25|1047.25|31
1638174000000|2021-11-29 08:20:00|1055|1052.25|1057|1052.75|1069.25|1055|1055|1047.25|11
1638174300000|2021-11-29 08:25:00|1056.75|1047.25|1054.5|1052.25|1056.75|1053.75|1053.75|1047.25|90
1638174600000|2021-11-29 08:30:00|1055.75|1051.75|1057|1054.5|1071.25|1055|1054.25|1051.25|7
1638174900000|2021-11-29 08:35:00|1056.75|1054.25|1054.5|1053|1057.25|1055|1054.5|1052.75|3
1638175200000|2021-11-29 08:40:00|1054.36|1052.86|1051.61|1050.86|1054.61|1052.86|1051.36|1050.36|8
1638175500000|2021-11-29 08:45:00|1052.86|1049.61|1050.86|1048.61|1053.11|1050.61|1050.61|1048.61|6
1638175800000|2021-11-29 08:50:00|1051.11|1048.36|1048.86|1046.36|1051.11|1048.86|1048.86|1046.36|1
1638176100000|2021-11-29 08:55:00|1048.61|1046.11|1047.86|1045.86|1048.86|1046.36|1047.11|1044.86|5
1638176400000|2021-11-29 09:00:00|1048.11|1045.61|1049.36|1046.86|1049.36|1047.36|1047.61|1045.61|2
1638176700000|2021-11-29 09:05:00|1049.11|1047.11|1053.61|1051.36|1053.86|1051.61|1049.11|1047.11|3
1638177000000|2021-11-29 09:10:00|1053.36|1051.11|1054.86|1052.61|1055.11|1053.11|1053.11|1050.86|6
1638177300000|2021-11-29 09:15:00|1055.11|1052.86|1051.36|1050.61|1055.11|1052.86|1051.11|1050.36|4
1638177600000|2021-11-29 09:20:00|1052.86|1050.86|1053.61|1052.86|1067.61|1053.11|1052.61|1050.86|131
1638177900000|2021-11-29 09:25:00|1054.11|1052.61|1053.36|1051.61|1054.11|1052.61|1053.11|1051.11|16
1638178200000|2021-11-29 09:30:00|1053.11|1051.86|1051.36|1049.11|1053.36|1051.86|1050.61|1048.86|1
1638178500000|2021-11-29 09:35:00|1051.11|1048.86|1052.11|1049.61|1052.11|1049.61|1051.11|1048.86|0
1638178800000|2021-11-29 09:40:00|1051.86|1049.86|1052.36|1050.11|1053.11|1050.86|1051.86|1049.61|0
1638179100000|2021-11-29 09:45:00|1052.11|1049.86|1052.86|1050.86|1053.11|1050.86|1052.11|1049.86|0
1638179400000|2021-11-29 09:50:00|1053.11|1051.11|1051.86|1049.61|1053.61|1051.36|1051.86|1049.36|42
1638179700000|2021-11-29 09:55:00|1052.11|1049.86|1051.86|1049.36|1052.36|1050.11|1050.36|1049.36|11
1638180000000|2021-11-29 10:00:00|1052.11|1049.61|1052.86|1050.61|1053.36|1050.61|1052.11|1049.61|1
1638180300000|2021-11-29 10:05:00|1052.61|1050.36|1053.36|1050.86|1053.36|1050.86|1052.11|1049.86|0
1638180600000|2021-11-29 10:10:00|1053.11|1051.11|1052.36|1050.11|1053.36|1051.11|1052.36|1049.86|7
1638180900000|2021-11-29 10:15:00|1052.11|1049.86|1052.86|1050.36|1052.86|1050.36|1051.86|1049.61|0
1638181200000|2021-11-29 10:20:00|1052.61|1050.61|1054.61|1052.36|1054.61|1052.36|1052.61|1050.61|3
1638181500000|2021-11-29 10:25:00|1054.36|1052.11|1054.61|1052.36|1054.86|1052.61|1054.11|1051.86|0
1638181800000|2021-11-29 10:30:00|1054.36|1052.11|1055.11|1052.86|1055.36|1053.11|1054.36|1052.11|3
1638182100000|2021-11-29 10:35:00|1054.86|1053.11|1054.86|1052.86|1055.11|1053.11|1054.86|1052.61|1
1638182400000|2021-11-29 10:40:00|1055.86|1053.61|1055.36|1053.36|1056.36|1054.11|1055.11|1053.11|0
1638182700000|2021-11-29 10:45:00|1055.11|1053.11|1056.11|1053.86|1056.61|1054.36|1055.11|1053.11|0
1638183000000|2021-11-29 10:50:00|1055.86|1054.11|1057.11|1054.86|1057.11|1055.11|1055.86|1053.86|0
1638183300000|2021-11-29 10:55:00|1057.36|1055.11|1057.11|1054.86|1057.61|1055.36|1056.86|1054.61|1
1638183600000|2021-11-29 11:00:00|1056.86|1054.61|1057.61|1054.61|1057.61|1055.36|1056.86|1054.61|10
1638183900000|2021-11-29 11:05:00|1057.36|1054.86|1058.11|1055.86|1058.36|1055.86|1057.36|1054.61|1
1638184200000|2021-11-29 11:10:00|1057.86|1056.61|1058.36|1055.36|1058.61|1056.61|1056.36|1055.11|23
1638184500000|2021-11-29 11:15:00|1058.61|1055.61|1058.61|1056.36|1058.86|1056.36|1058.11|1055.36|0
1638184800000|2021-11-29 11:20:00|1058.36|1056.61|1058.86|1056.86|1059.36|1057.11|1058.36|1056.36|2
1638185100000|2021-11-29 11:25:00|1059.11|1056.61|1058.36|1056.36|1059.11|1056.86|1058.36|1056.11|0
1638185400000|2021-11-29 11:30:00|1058.61|1056.61|1058.86|1056.86|1059.36|1057.11|1058.36|1056.36|5
1638185700000|2021-11-29 11:35:00|1059.11|1056.61|1058.61|1056.36|1059.11|1056.61|1058.36|1056.36|0
1638186000000|2021-11-29 11:40:00|1058.36|1056.11|1058.36|1056.11|1058.61|1056.36|1058.11|1056.11|0
1638186300000|2021-11-29 11:45:00|1058.11|1056.36|1058.86|1056.61|1058.86|1056.61|1058.11|1055.86|2
1638186600000|2021-11-29 11:50:00|1058.61|1056.36|1059.11|1056.86|1059.36|1057.11|1058.36|1056.11|7
1638186900000|2021-11-29 11:55:00|1058.86|1057.11|1059.11|1056.86|1059.86|1057.61|1058.86|1056.86|1
1638187200000|2021-11-29 12:00:00|1058.86|1056.61|1058.11|1055.86|1059.11|1056.61|1057.86|1055.86|0
1638187500000|2021-11-29 12:05:00|1057.86|1055.61|1058.36|1056.11|1058.36|1056.11|1056.36|1055.36|11
1638187800000|2021-11-29 12:10:00|1058.11|1056.36|1058.36|1056.11|1058.36|1056.36|1057.86|1055.86|1
1638188100000|2021-11-29 12:15:00|1058.61|1056.36|1059.36|1057.36|1059.61|1057.36|1058.36|1056.11|9
1638188400000|2021-11-29 12:20:00|1059.61|1057.61|1060.11|1057.86|1060.11|1058.11|1059.36|1057.36|0
1638188700000|2021-11-29 12:25:00|1059.86|1057.61|1059.36|1057.36|1060.11|1057.61|1059.36|1057.36|0
1638189000000|2021-11-29 12:30:00|1059.61|1057.11|1059.61|1057.61|1059.86|1057.61|1059.36|1057.11|11
1638189300000|2021-11-29 12:35:00|1059.86|1057.36|1060.61|1058.61|1060.61|1058.61|1059.61|1057.36|0
1638189600000|2021-11-29 12:40:00|1060.79|1058.79|1061.04|1058.79|1061.04|1059.04|1060.79|1058.54|4
1638189900000|2021-11-29 12:45:00|1060.79|1058.54|1060.54|1058.29|1061.04|1058.54|1060.29|1058.29|0
1638190200000|2021-11-29 12:50:00|1060.79|1058.54|1061.29|1058.29|1061.54|1059.04|1060.54|1058.29|10
1638190500000|2021-11-29 12:55:00|1061.04|1058.04|1060.04|1057.79|1061.04|1058.04|1060.04|1057.54|8
1638190800000|2021-11-29 13:00:00|1059.79|1058.04|1059.79|1057.54|1060.04|1058.04|1059.54|1057.54|1
1638191100000|2021-11-29 13:05:00|1059.54|1057.79|1060.54|1058.54|1061.04|1058.79|1059.54|1057.79|0
1638191400000|2021-11-29 13:10:00|1060.79|1058.79|1061.29|1059.29|1061.29|1059.29|1059.29|1058.54|13
1638191700000|2021-11-29 13:15:00|1061.54|1059.54|1061.79|1059.54|1061.79|1059.54|1061.29|1059.04|3
1638192000000|2021-11-29 13:20:00|1061.54|1059.29|1062.29|1059.54|1062.29|1060.29|1061.29|1059.04|3
1638192300000|2021-11-29 13:25:00|1062.54|1059.79|1061.29|1059.04|1062.54|1059.79|1061.04|1059.04|0
1638192600000|2021-11-29 13:30:00|1061.04|1059.29|1061.29|1059.04|1061.29|1059.29|1061.04|1059.04|1
1638192900000|2021-11-29 13:35:00|1061.04|1059.29|1061.54|1059.54|1062.04|1059.54|1061.04|1058.79|0
1638193200000|2021-11-29 13:40:00|1061.29|1059.79|1062.04|1060.04|1062.29|1060.04|1061.29|1059.79|0
1638193500000|2021-11-29 13:45:00|1062.29|1060.29|1063.04|1061.04|1063.04|1061.04|1062.29|1060.29|0
1638193800000|2021-11-29 13:50:00|1062.79|1060.79|1061.54|1060.29|1063.04|1060.79|1061.04|1060.04|1
1638194100000|2021-11-29 13:55:00|1062.04|1060.04|1060.54|1059.54|1062.04|1060.04|1060.54|1059.54|27
1638194400000|2021-11-29 14:00:00|1061.29|1059.04|1060.54|1058.54|1061.54|1059.54|1060.04|1058.54|14
1638194700000|2021-11-29 14:05:00|1060.79|1058.79|1061.04|1059.04|1061.29|1059.04|1060.79|1058.54|0
1638195000000|2021-11-29 14:10:00|1061.29|1059.29|1061.54|1059.54|1062.04|1060.04|1061.29|1059.29|1
1638195300000|2021-11-29 14:15:00|1061.79|1059.79|1061.04|1059.04|1061.79|1059.79|1061.04|1059.04|1
1638195600000|2021-11-29 14:20:00|1061.29|1059.29|1061.79|1059.54|1061.79|1059.79|1060.79|1058.79|0
1638195900000|2021-11-29 14:25:00|1062.04|1059.79|1061.54|1059.29|1062.04|1060.04|1061.29|1059.29|2
1638196200000|2021-11-29 14:30:00|1061.79|1059.54|1059.04|1058.04|1062.29|1060.79|1059.04|1058.04|6
1638196500000|2021-11-29 14:35:00|1062.29|1057.79|1061.04|1059.04|1062.29|1060.29|1060.54|1056.29|125
1638196800000|2021-11-29 14:40:00|1061.29|1059.29|1060.04|1058.29|1061.29|1059.29|1060.04|1057.29|78
1638197100000|2021-11-29 14:45:00|1060.29|1058.04|1057.79|1055.79|1060.29|1058.29|1057.79|1055.79|50
1638197400000|2021-11-29 14:50:00|1058.04|1055.54|1057.79|1055.79|1058.54|1056.54|1057.04|1055.04|8
1638197700000|2021-11-29 14:55:00|1058.04|1056.04|1058.29|1056.29|1058.54|1056.54|1057.54|1055.54|25
1638198000000|2021-11-29 15:00:00|1058.04|1056.04|1058.04|1056.04|1058.79|1056.79|1058.04|1056.04|0
1638198300000|2021-11-29 15:05:00|1057.79|1055.79|1058.79|1056.54|1058.79|1056.79|1057.29|1055.29|6
1638198600000|2021-11-29 15:10:00|1058.84|1056.59|1059.34|1057.34|1060.09|1057.84|1058.59|1056.59|2
1638198900000|2021-11-29 15:15:00|1059.09|1057.09|1056.44|1054.94|1060.59|1057.84|1056.44|1054.94|78
1638199200000|2021-11-29 15:20:00|1056.45|1054.95|1057.22|1055.72|1057.56|1056.06|1056.09|1054.59|0
1638199500000|2021-11-29 15:25:00|1057.24|1055.74|1054.9|1053.4|1057.49|1055.99|1054.63|1053.13|433
1638199800000|2021-11-29 15:30:00|1054.91|1053.41|1054.42|1052.92|1055.46|1053.96|1053.68|1052.18|0
1638200100000|2021-11-29 15:35:00|1054.34|1052.84|1052.87|1051.37|1055.16|1053.66|1052.42|1050.92|0
1638200400000|2021-11-29 15:40:00|1052.85|1051.35|1052.44|1050.94|1053.01|1051.51|1051.49|1049.99|0
1638200700000|2021-11-29 15:45:00|1052.43|1050.93|1050.72|1049.22|1052.84|1051.34|1050.67|1049.17|35
1638201000000|2021-11-29 15:50:00|1050.71|1049.21|1050.89|1049.39|1051.71|1050.21|1049.97|1048.47|0
1638201300000|2021-11-29 15:55:00|1050.94|1049.44|1052.58|1051.08|1052.6|1051.1|1050.94|1049.44|0
1638201600000|2021-11-29 16:00:00|1052.6|1051.1|1053.45|1051.95|1053.89|1052.39|1051.96|1050.46|0
1638201900000|2021-11-29 16:05:00|1053.48|1051.98|1053.81|1052.31|1054.61|1053.11|1053.26|1051.76|0
1638202200000|2021-11-29 16:10:00|1053.83|1052.33|1054.23|1052.73|1054.56|1053.06|1053.76|1052.26|0
1638202500000|2021-11-29 16:15:00|1054.32|1052.82|1054.13|1052.63|1055.02|1053.52|1054.03|1052.53|0
1638202800000|2021-11-29 16:20:00|1054.15|1052.65|1054.35|1052.85|1055.05|1053.55|1053.93|1052.43|0
1638203100000|2021-11-29 16:25:00|1054.34|1052.84|1053|1051.5|1055.12|1053.62|1052.77|1051.27|0
1638203400000|2021-11-29 16:30:00|1053.02|1051.52|1053.31|1051.81|1053.98|1052.48|1051.67|1050.17|0
1638203700000|2021-11-29 16:35:00|1053.14|1051.64|1053.12|1051.62|1053.94|1052.44|1052.85|1051.35|0
1638204000000|2021-11-29 16:40:00|1053.11|1051.61|1053.75|1052.25|1054.08|1052.58|1053.08|1051.58|0
1638204300000|2021-11-29 16:45:00|1053.77|1052.27|1053.62|1052.12|1054.22|1052.72|1053.57|1052.07|0
1638204600000|2021-11-29 16:50:00|1053.6|1052.1|1054.1|1052.6|1054.27|1052.77|1053.29|1051.79|0
1638204900000|2021-11-29 16:55:00|1054.08|1052.58|1054.4|1052.9|1054.47|1052.97|1053.97|1052.47|0
1638205200000|2021-11-29 17:00:00|1054.49|1052.99|1054.8|1053.3|1054.98|1053.48|1054.36|1052.86|0
1638205500000|2021-11-29 17:05:00|1054.81|1053.31|1055.63|1054.13|1055.77|1054.27|1054.81|1053.31|0
1638205800000|2021-11-29 17:10:00|1055.68|1054.18|1055.83|1054.33|1056.05|1054.55|1055.48|1053.98|0
1638206100000|2021-11-29 17:15:00|1055.92|1054.42|1056.82|1055.32|1056.84|1055.34|1055.73|1054.23|0
1638206400000|2021-11-29 17:20:00|1056.8|1055.3|1057.76|1056.26|1057.86|1056.36|1056.8|1055.3|0
1638206700000|2021-11-29 17:25:00|1057.78|1056.28|1057.86|1056.36|1058.02|1056.52|1057.33|1055.83|0
1638207000000|2021-11-29 17:30:00|1057.88|1056.38|1058.9|1057.4|1059.02|1057.52|1057.8|1056.3|0
1638207300000|2021-11-29 17:35:00|1058.89|1057.39|1058.77|1057.27|1059.33|1057.83|1058.73|1057.23|0
1638207600000|2021-11-29 17:40:00|1058.85|1057.35|1059.01|1057.51|1059.06|1057.56|1058.77|1057.27|0
1638207900000|2021-11-29 17:45:00|1059.02|1057.52|1059.35|1057.85|1059.57|1058.07|1058.96|1057.46|0
1638208200000|2021-11-29 17:50:00|1059.36|1057.86|1058.99|1057.49|1059.48|1057.98|1058.99|1057.49|0
1638208500000|2021-11-29 17:55:00|1059.01|1057.51|1059.21|1057.71|1059.43|1057.93|1059.01|1057.51|0
1638208800000|2021-11-29 18:00:00|1059.23|1057.73|1059.71|1058.21|1059.93|1058.43|1059.23|1057.73|0
1638209100000|2021-11-29 18:05:00|1059.69|1058.19|1060.22|1058.72|1060.34|1058.84|1059.57|1058.07|0
1638209400000|2021-11-29 18:10:00|1060.26|1058.76|1059.6|1058.1|1060.44|1058.94|1059.48|1057.98|0
1638209700000|2021-11-29 18:15:00|1059.62|1058.12|1059.25|1057.75|1059.88|1058.38|1058.97|1057.47|0
1638210000000|2021-11-29 18:20:00|1059.26|1057.76|1058.96|1057.46|1059.37|1057.87|1058.83|1057.33|0
1638210300000|2021-11-29 18:25:00|1058.98|1057.48|1059.24|1057.74|1059.24|1057.74|1058.71|1057.21|0
1638210600000|2021-11-29 18:30:00|1059.22|1057.72|1059.39|1057.89|1059.73|1058.23|1059.12|1057.62|0
1638210900000|2021-11-29 18:35:00|1059.4|1057.9|1058.45|1056.95|1059.41|1057.91|1058.39|1056.89|0
1638211200000|2021-11-29 18:40:00|1058.49|1056.99|1058.81|1057.31|1058.86|1057.36|1058.45|1056.95|0
1638211500000|2021-11-29 18:45:00|1058.77|1057.27|1059.24|1057.74|1059.24|1057.74|1058.71|1057.21|0
1638211800000|2021-11-29 18:50:00|1059.22|1057.72|1059.21|1057.71|1059.23|1057.73|1058.92|1057.42|0
1638212100000|2021-11-29 18:55:00|1059.22|1057.72|1059.62|1058.12|1059.64|1058.14|1059.21|1057.71|0
1638212400000|2021-11-29 19:00:00|1059.64|1058.14|1059.48|1057.98|1059.66|1058.16|1058.97|1057.47|0
1638212700000|2021-11-29 19:05:00|1059.4|1057.9|1059.26|1057.76|1059.55|1058.05|1059.13|1057.63|0
1638213000000|2021-11-29 19:10:00|1059.25|1057.75|1059.4|1057.9|1059.52|1058.02|1059.25|1057.75|0
1638213300000|2021-11-29 19:15:00|1059.44|1057.94|1059.01|1057.51|1059.5|1058|1058.87|1057.37|0
1638213600000|2021-11-29 19:20:00|1058.99|1057.49|1058.82|1057.32|1059.3|1057.8|1058.67|1057.17|0
1638213900000|2021-11-29 19:25:00|1058.84|1057.34|1058.63|1057.13|1058.99|1057.49|1058.41|1056.91|0
1638214200000|2021-11-29 19:30:00|1058.66|1057.16|1058.41|1056.91|1058.78|1057.28|1057.79|1056.29|0
1638214500000|2021-11-29 19:35:00|1058.49|1056.99|1057.63|1056.13|1058.51|1057.01|1057.58|1056.08|0
1638214800000|2021-11-29 19:40:00|1057.65|1056.15|1058.21|1056.71|1058.35|1056.85|1057.65|1056.15|0
1638215100000|2021-11-29 19:45:00|1058.23|1056.73|1058.13|1056.63|1058.45|1056.95|1057.95|1056.45|0
1638215400000|2021-11-29 19:50:00|1058.11|1056.61|1057.84|1056.34|1058.64|1057.14|1057.76|1056.26|0
1638215700000|2021-11-29 19:55:00|1057.82|1056.32|1058.16|1056.66|1058.25|1056.75|1057.76|1056.26|0
1638216000000|2021-11-29 20:00:00|1058.14|1056.64|1057.89|1056.39|1058.45|1056.95|1057.89|1056.39|0
1638216300000|2021-11-29 20:05:00|1057.9|1056.4|1058.18|1056.68|1058.19|1056.69|1057.25|1055.75|0
1638216600000|2021-11-29 20:10:00|1058.13|1056.63|1058.69|1057.19|1058.71|1057.21|1057.97|1056.47|0
1638216900000|2021-11-29 20:15:00|1058.67|1057.17|1058.74|1057.24|1059.2|1057.7|1058.47|1056.97|0
1638217200000|2021-11-29 20:20:00|1058.76|1057.26|1058.3|1056.8|1058.83|1057.33|1058.19|1056.69|0
1638217500000|2021-11-29 20:25:00|1058.31|1056.81|1058.09|1056.59|1058.5|1057|1058.04|1056.54|0
1638217800000|2021-11-29 20:30:00|1058.07|1056.57|1058.5|1057|1058.57|1057.07|1057.8|1056.3|0
1638218100000|2021-11-29 20:35:00|1058.48|1056.98|1058.28|1056.78|1058.6|1057.1|1058.02|1056.52|0
1638218400000|2021-11-29 20:40:00|1058.26|1056.76|1057.94|1056.44|1058.35|1056.85|1057.53|1056.03|0
1638218700000|2021-11-29 20:45:00|1057.85|1056.35|1057.63|1056.13|1057.85|1056.35|1057.17|1055.67|0
1638219000000|2021-11-29 20:50:00|1057.65|1056.15|1057.63|1056.13|1057.82|1056.32|1056.83|1055.33|0
1638219300000|2021-11-29 20:55:00|1057.55|1056.05|1056.88|1055.38|1057.87|1056.37|1056.44|1054.94|0
1638219600000|2021-11-29 21:00:00|1056.87|1055.37|1057.06|1055.56|1057.53|1056.03|1056.66|1055.16|0
1638219900000|2021-11-29 21:05:00|1057.08|1055.58|1057.68|1056.18|1057.84|1056.34|1057.08|1055.58|0
1638220200000|2021-11-29 21:10:00|1057.69|1056.19|1057.47|1055.97|1058.11|1056.61|1057.43|1055.93|0
1638220500000|2021-11-29 21:15:00|1057.48|1055.98|1057.78|1056.28|1057.9|1056.4|1057.24|1055.74|0
1638220800000|2021-11-29 21:20:00|1057.79|1056.29|1057.84|1056.34|1058.05|1056.55|1057.74|1056.24|0
1638221100000|2021-11-29 21:25:00|1057.83|1056.33|1057.68|1056.18|1057.95|1056.45|1057.64|1056.14|0
1638221400000|2021-11-29 21:30:00|1057.69|1056.19|1057.9|1056.4|1058.15|1056.65|1057.69|1056.19|0
1638221700000|2021-11-29 21:35:00|1057.91|1056.41|1058.15|1056.65|1058.32|1056.82|1057.91|1056.41|0
1638222000000|2021-11-29 21:40:00|1058.16|1056.66|1058.26|1056.76|1058.26|1056.76|1058.15|1056.65|0
1638222300000|2021-11-29 21:45:00|1058.3|1056.8|1058.21|1056.71|1058.36|1056.86|1058.15|1056.65|0
1638222600000|2021-11-29 21:50:00|1058.22|1056.72|1058.36|1056.86|1058.42|1056.92|1058.21|1056.71|0
1638222900000|2021-11-29 21:55:00|1058.35|1056.85|1058.03|1056.53|1058.36|1056.86|1057.95|1056.45|0
1638223200000|2021-11-29 22:00:00|1058.04|1056.54|1058.02|1056.52|1058.04|1056.54|1058|1056.5|0
1638223500000|2021-11-29 22:05:00|1058|1056.5|1057.97|1056.47|1058.07|1056.57|1057.85|1056.35|0
1638223800000|2021-11-29 22:10:00|1057.9|1056.4|1058.07|1056.57|1058.07|1056.57|1057.85|1056.35|0
1638224100000|2021-11-29 22:15:00|1058.02|1056.52|1057.88|1056.38|1058.04|1056.54|1057.88|1056.38|0
1638224400000|2021-11-29 22:20:00|1057.9|1056.4|1057.9|1056.4|1057.92|1056.42|1057.88|1056.38|0
1638224700000|2021-11-29 22:25:00|1058.02|1056.52|1058.04|1056.54|1058.07|1056.57|1058.02|1056.52|0
1638225000000|2021-11-29 22:30:00|1058.05|1056.55|1058.02|1056.52|1058.05|1056.55|1057.97|1056.47|0
1638225300000|2021-11-29 22:35:00|1058.21|1056.71|1058.26|1056.76|1058.26|1056.76|1058.04|1056.54|0
1638225600000|2021-11-29 22:40:00|1058.33|1056.83|1058.33|1056.83|1058.33|1056.83|1058.33|1056.83|0
1638225900000|2021-11-29 22:45:00|1058.31|1056.81|1058.28|1056.78|1058.31|1056.81|1058.17|1056.67|0
1638226200000|2021-11-29 22:50:00|1058.3|1056.8|1058.28|1056.78|1058.3|1056.8|1058.28|1056.78|0
1638226500000|2021-11-29 22:55:00|1058.24|1056.74|1058.31|1056.81|1058.35|1056.85|1058.24|1056.74|0
1638226800000|2021-11-29 23:00:00|1058.36|1056.86|1059|1057.5|1059.16|1057.66|1058.23|1056.73|0
1638227100000|2021-11-29 23:05:00|1059.01|1057.51|1059|1057.5|1059.06|1057.56|1058.73|1057.23|0
1638227400000|2021-11-29 23:10:00|1059.02|1057.52|1059.53|1058.03|1059.64|1058.14|1059|1057.5|0
1638227700000|2021-11-29 23:15:00|1059.54|1058.04|1059.53|1058.03|1059.64|1058.14|1059.41|1057.91|0
1638228000000|2021-11-29 23:20:00|1059.54|1058.04|1059.94|1058.44|1060.15|1058.65|1059.54|1058.04|0
1638228300000|2021-11-29 23:25:00|1059.95|1058.45|1059.74|1058.24|1060|1058.5|1059.69|1058.19|0
1638228600000|2021-11-29 23:30:00|1059.75|1058.25|1060|1058.5|1060.05|1058.55|1059.69|1058.19|0
1638228900000|2021-11-29 23:35:00|1060.01|1058.51|1060.05|1058.55|1060.15|1058.65|1059.84|1058.34|0
1638229200000|2021-11-29 23:40:00|1060.11|1058.61|1060.05|1058.55|1060.19|1058.69|1059.94|1058.44|0
1638229500000|2021-11-29 23:45:00|1060.04|1058.54|1059.94|1058.44|1060.05|1058.55|1059.9|1058.4|0
1638229800000|2021-11-29 23:50:00|1059.95|1058.45|1059.84|1058.34|1060.15|1058.65|1059.8|1058.3|0
1638230100000|2021-11-29 23:55:00|1059.85|1058.35|1059.74|1058.24|1059.9|1058.4|1059.36|1057.86|0
1638230400000|2021-11-30 00:00:00|1059.8|1058.3|1059.94|1058.44|1060.05|1058.55|1059.63|1058.13|0
1638230700000|2021-11-30 00:05:00|1059.95|1058.45|1059.74|1058.24|1060.05|1058.55|1059.69|1058.19|0
1638231000000|2021-11-30 00:10:00|1059.8|1058.3|1059.3|1057.8|1059.94|1058.44|1059.25|1057.75|0
1638231300000|2021-11-30 00:15:00|1059.29|1057.79|1060.34|1058.84|1060.76|1059.26|1059.25|1057.75|0
1638231600000|2021-11-30 00:20:00|1060.33|1058.83|1061.27|1059.77|1061.36|1059.86|1060.24|1058.74|0
1638231900000|2021-11-30 00:25:00|1061.26|1059.76|1061.37|1059.87|1061.47|1059.97|1060.96|1059.46|0
1638232200000|2021-11-30 00:30:00|1061.36|1059.86|1061.78|1060.28|1061.98|1060.48|1061.06|1059.56|0
1638232500000|2021-11-30 00:35:00|1061.79|1060.29|1062.58|1061.08|1062.6|1061.1|1061.79|1060.29|0
1638232800000|2021-11-30 00:40:00|1062.61|1061.11|1062.36|1060.86|1062.78|1061.28|1062.26|1060.76|0
1638233100000|2021-11-30 00:45:00|1062.35|1060.85|1062.83|1061.33|1063.09|1061.59|1062.35|1060.85|0
1638233400000|2021-11-30 00:50:00|1062.85|1061.35|1063.18|1061.68|1063.39|1061.89|1062.85|1061.35|0
1638233700000|2021-11-30 00:55:00|1063.15|1061.65|1063.08|1061.58|1063.18|1061.68|1062.88|1061.38|0
1638234000000|2021-11-30 01:00:00|1063.09|1061.59|1062.78|1061.28|1063.2|1061.7|1062.58|1061.08|0
1638234300000|2021-11-30 01:05:00|1062.79|1061.29|1062.7|1061.2|1063|1061.5|1062.64|1061.14|0
1638234600000|2021-11-30 01:10:00|1062.71|1061.21|1063.01|1061.51|1063.01|1061.51|1062.71|1061.21|0
1638234900000|2021-11-30 01:15:00|1062.98|1061.48|1061.91|1060.41|1063.02|1061.52|1061.91|1060.41|0
1638235200000|2021-11-30 01:20:00|1061.9|1060.4|1061.99|1060.49|1061.99|1060.49|1061.28|1059.78|0
1638235500000|2021-11-30 01:25:00|1062|1060.5|1062.71|1061.21|1062.85|1061.35|1061.99|1060.49|0
1638235800000|2021-11-30 01:30:00|1062.69|1061.19|1062.12|1060.62|1062.82|1061.32|1061.91|1060.41|0
1638236100000|2021-11-30 01:35:00|1062.11|1060.61|1061.42|1059.92|1062.11|1060.61|1061.31|1059.81|0
1638236400000|2021-11-30 01:40:00|1061.44|1059.94|1061.73|1060.23|1061.83|1060.33|1061.41|1059.91|0
1638236700000|2021-11-30 01:45:00|1061.74|1060.24|1061.85|1060.35|1061.94|1060.44|1061.63|1060.13|0
1638237000000|2021-11-30 01:50:00|1061.82|1060.32|1061.85|1060.35|1062.05|1060.55|1061.74|1060.24|0
1638237300000|2021-11-30 01:55:00|1061.82|1060.32|1061.11|1059.61|1061.82|1060.32|1061.11|1059.61|0
1638237600000|2021-11-30 02:00:00|1061.07|1059.57|1061.13|1059.63|1061.32|1059.82|1060.92|1059.42|0
1638237900000|2021-11-30 02:05:00|1061.12|1059.62|1060.78|1059.28|1061.43|1059.93|1060.78|1059.28|0
1638238200000|2021-11-30 02:10:00|1060.79|1059.29|1060.19|1058.69|1060.99|1059.49|1060.19|1058.69|0
1638238500000|2021-11-30 02:15:00|1060.2|1058.7|1060.24|1058.74|1060.41|1058.91|1060.2|1058.7|0
1638238800000|2021-11-30 02:20:00|1060.26|1058.76|1059.57|1058.07|1060.4|1058.9|1059.56|1058.06|0
1638239100000|2021-11-30 02:25:00|1059.58|1058.08|1059.47|1057.97|1059.72|1058.22|1058.61|1057.11|0
1638239400000|2021-11-30 02:30:00|1059.46|1057.96|1058.63|1057.13|1059.47|1057.97|1058.41|1056.91|0
1638239700000|2021-11-30 02:35:00|1058.62|1057.12|1058.52|1057.02|1058.73|1057.23|1058.21|1056.71|0
1638240000000|2021-11-30 02:40:00|1058.5|1057|1058.58|1057.08|1058.85|1057.35|1058.25|1056.75|0
1638240300000|2021-11-30 02:45:00|1058.6|1057.1|1058.75|1057.25|1058.75|1057.25|1058.48|1056.98|0
1638240600000|2021-11-30 02:50:00|1058.65|1057.15|1059.05|1057.55|1059.2|1057.7|1058.65|1057.15|0
1638240900000|2021-11-30 02:55:00|1059.06|1057.56|1059.18|1057.68|1059.29|1057.79|1059.06|1057.56|0
1638241200000|2021-11-30 03:00:00|1059.19|1057.69|1058.56|1057.06|1059.29|1057.79|1058.56|1057.06|0
1638241500000|2021-11-30 03:05:00|1058.57|1057.07|1057.85|1056.35|1058.66|1057.16|1057.77|1056.27|0
1638241800000|2021-11-30 03:10:00|1057.86|1056.36|1057.12|1055.62|1057.95|1056.45|1057.12|1055.62|0
1638242100000|2021-11-30 03:15:00|1057.11|1055.61|1056.92|1055.42|1057.11|1055.61|1056.51|1055.01|0
1638242400000|2021-11-30 03:20:00|1056.94|1055.44|1056.73|1055.23|1057.24|1055.74|1056.62|1055.12|0
1638242700000|2021-11-30 03:25:00|1056.72|1055.22|1056.49|1054.99|1056.92|1055.42|1056.43|1054.93|0
1638243000000|2021-11-30 03:30:00|1056.5|1055|1057.22|1055.72|1057.43|1055.93|1056.48|1054.98|0
1638243300000|2021-11-30 03:35:00|1057.21|1055.71|1057.61|1056.11|1057.63|1056.13|1057.11|1055.61|0
1638243600000|2021-11-30 03:40:00|1057.6|1056.1|1057.66|1056.16|1057.81|1056.31|1057.55|1056.05|0
1638243900000|2021-11-30 03:45:00|1057.67|1056.17|1057.83|1056.33|1057.91|1056.41|1057.67|1056.17|0
1638244200000|2021-11-30 03:50:00|1057.84|1056.34|1057.92|1056.42|1058.05|1056.55|1057.82|1056.32|0
1638244500000|2021-11-30 03:55:00|1057.93|1056.43|1057.97|1056.47|1058.13|1056.63|1057.82|1056.32|0
1638244800000|2021-11-30 04:00:00|1057.99|1056.49|1058.17|1056.67|1058.38|1056.88|1057.73|1056.23|0
1638245100000|2021-11-30 04:05:00|1058.1|1056.6|1057.77|1056.27|1058.1|1056.6|1057.56|1056.06|0
1638245400000|2021-11-30 04:10:00|1057.74|1056.24|1057.57|1056.07|1057.98|1056.48|1057.56|1056.06|0
1638245700000|2021-11-30 04:15:00|1057.56|1056.06|1057.56|1056.06|1057.66|1056.16|1057.25|1055.75|0
1638246000000|2021-11-30 04:20:00|1057.57|1056.07|1057.25|1055.75|1057.62|1056.12|1057.25|1055.75|0
1638246300000|2021-11-30 04:25:00|1057.22|1055.72|1056.92|1055.42|1057.22|1055.72|1056.51|1055.01|0
1638246600000|2021-11-30 04:30:00|1056.93|1055.43|1056.62|1055.12|1057.05|1055.55|1056.56|1055.06|0
1638246900000|2021-11-30 04:35:00|1056.63|1055.13|1056.41|1054.91|1056.73|1055.23|1056.29|1054.79|0
1638247200000|2021-11-30 04:40:00|1056.4|1054.9|1056.12|1054.62|1056.4|1054.9|1055.98|1054.48|0
1638247500000|2021-11-30 04:45:00|1056.14|1054.64|1056.19|1054.69|1056.2|1054.7|1055.88|1054.38|0
1638247800000|2021-11-30 04:50:00|1056.18|1054.68|1056.43|1054.93|1056.44|1054.94|1056.06|1054.56|0
1638248100000|2021-11-30 04:55:00|1056.37|1054.87|1056.35|1054.85|1056.46|1054.96|1056.23|1054.73|0
1638248400000|2021-11-30 05:00:00|1056.37|1054.87|1055.51|1054.01|1056.45|1054.95|1055.51|1054.01|0
1638248700000|2021-11-30 05:05:00|1055.5|1054|1053.05|1051.55|1055.5|1054|1052.94|1051.44|0
1638249000000|2021-11-30 05:10:00|1053.06|1051.56|1050.36|1048.86|1053.16|1051.66|1050.35|1048.85|0
1638249300000|2021-11-30 05:15:00|1050.37|1048.87|1046.4|1044.9|1050.88|1049.38|1045.79|1044.29|0
1638249600000|2021-11-30 05:20:00|1046.42|1044.92|1043.48|1041.98|1046.76|1045.26|1042.4|1040.9|0
1638249900000|2021-11-30 05:25:00|1043.49|1041.99|1045.97|1044.47|1046.67|1045.17|1042.56|1041.06|0
1638250200000|2021-11-30 05:30:00|1045.95|1044.45|1045.67|1044.17|1046.37|1044.87|1043.82|1042.32|0
1638250500000|2021-11-30 05:35:00|1045.69|1044.19|1043.6|1042.1|1045.88|1044.38|1042.3|1040.8|0
1638250800000|2021-11-30 05:40:00|1043.61|1042.11|1040.9|1039.4|1043.61|1042.11|1040.9|1039.4|0
1638251100000|2021-11-30 05:45:00|1040.87|1039.37|1039.15|1037.65|1040.98|1039.48|1038.34|1036.84|0
1638251400000|2021-11-30 05:50:00|1039.14|1037.64|1039.49|1037.99|1039.7|1038.2|1038.73|1037.23|0
1638251700000|2021-11-30 05:55:00|1039.48|1037.98|1039.06|1037.56|1040.51|1039.01|1039.06|1037.56|0
1638252000000|2021-11-30 06:00:00|1039.09|1037.59|1035.25|1033.75|1040.1|1038.6|1034.98|1033.48|0
1638252300000|2021-11-30 06:05:00|1035.26|1033.76|1032.52|1031.02|1035.51|1034.01|1030.72|1029.22|0
1638252600000|2021-11-30 06:10:00|1032.51|1031.01|1034.78|1033.28|1035.55|1034.05|1032.47|1030.97|0
1638252900000|2021-11-30 06:15:00|1034.77|1033.27|1036.9|1035.4|1037.24|1035.74|1034.16|1032.66|0
1638253200000|2021-11-30 06:20:00|1036.96|1035.46|1039.01|1037.51|1039.92|1038.42|1036.11|1034.61|0
1638253500000|2021-11-30 06:25:00|1038.96|1037.46|1039.86|1038.36|1040.35|1038.85|1038.27|1036.77|0
1638253800000|2021-11-30 06:30:00|1039.85|1038.35|1039.13|1037.63|1040.53|1039.03|1038.97|1037.47|0
1638254100000|2021-11-30 06:35:00|1039.03|1037.53|1038.97|1037.47|1039.67|1038.17|1038.72|1037.22|0
1638254400000|2021-11-30 06:40:00|1038.96|1037.46|1040.63|1039.13|1041.07|1039.57|1038.8|1037.3|0
1638254700000|2021-11-30 06:45:00|1040.62|1039.12|1042.15|1040.65|1042.17|1040.67|1039.62|1038.12|0
1638255000000|2021-11-30 06:50:00|1042.16|1040.66|1040.38|1038.88|1042.16|1040.66|1040.16|1038.66|0
1638255300000|2021-11-30 06:55:00|1040.39|1038.89|1040.49|1038.99|1040.83|1039.33|1039.67|1038.17|0
1638255600000|2021-11-30 07:00:00|1040.6|1039.1|1041.01|1039.51|1041.15|1039.65|1038.88|1037.38|0
1638255900000|2021-11-30 07:05:00|1041.02|1039.52|1043.07|1041.57|1043.9|1042.4|1041.01|1039.51|0
1638256200000|2021-11-30 07:10:00|1043.05|1041.55|1042.08|1040.58|1043.57|1042.07|1041.05|1039.55|0
1638256500000|2021-11-30 07:15:00|1042.09|1040.59|1042.59|1041.09|1043.23|1041.73|1041.18|1039.68|0
1638256800000|2021-11-30 07:20:00|1042.56|1041.06|1043.39|1041.89|1043.94|1042.44|1042.14|1040.64|0
1638257100000|2021-11-30 07:25:00|1043.36|1041.86|1041.96|1040.46|1043.92|1042.42|1041.55|1040.05|0
1638257400000|2021-11-30 07:30:00|1041.98|1040.48|1040.16|1038.66|1043.1|1041.6|1040.11|1038.61|0
1638257700000|2021-11-30 07:35:00|1040.17|1038.67|1040.7|1039.2|1041.14|1039.64|1039.44|1037.94|0
1638258000000|2021-11-30 07:40:00|1040.72|1039.22|1038.66|1037.16|1041.2|1039.7|1038.32|1036.82|0
1638258300000|2021-11-30 07:45:00|1038.67|1037.17|1039.98|1038.48|1041.35|1039.85|1038.52|1037.02|0
1638258600000|2021-11-30 07:50:00|1039.99|1038.49|1041.67|1040.17|1041.67|1040.17|1039.8|1038.3|0
1638258900000|2021-11-30 07:55:00|1041.7|1040.2|1043.81|1042.31|1043.91|1042.41|1041.27|1039.77|0
1638259200000|2021-11-30 08:00:00|1044.01|1042.51|1045.15|1043.65|1045.5|1044|1042.13|1040.63|0
1638259500000|2021-11-30 08:05:00|1045.14|1043.64|1048.09|1044.84|1048.84|1045.84|1044.06|1042.56|13
1638259800000|2021-11-30 08:10:00|1047.84|1045.09|1045.84|1043.34|1049.59|1046.09|1045.84|1042.59|18
1638260100000|2021-11-30 08:15:00|1046.09|1043.09|1046.59|1044.09|1047.34|1044.59|1045.09|1042.59|19
1638260400000|2021-11-30 08:20:00|1046.34|1043.84|1044.34|1042.59|1049.09|1044.09|1043.59|1042.59|19
1638260700000|2021-11-30 08:25:00|1044.09|1042.84|1047.59|1045.09|1047.59|1045.09|1044.09|1042.59|0
1638261000000|2021-11-30 08:30:00|1047.34|1044.84|1046.09|1043.84|1047.84|1045.34|1045.84|1043.59|1
1638261300000|2021-11-30 08:35:00|1046.34|1044.09|1044.34|1042.59|1046.59|1044.09|1044.09|1042.59|2
1638261600000|2021-11-30 08:40:00|1044.16|1042.41|1043.66|1042.41|1045.66|1042.41|1043.41|1042.41|18
1638261900000|2021-11-30 08:45:00|1043.41|1037.66|1042.16|1040.16|1045.16|1040.66|1041.66|1037.16|44
1638262200000|2021-11-30 08:50:00|1042.41|1040.41|1044.66|1042.41|1044.66|1042.41|1042.16|1040.41|11
1638262500000|2021-11-30 08:55:00|1044.91|1042.66|1043.16|1041.16|1045.16|1042.91|1043.16|1040.91|0
1638262800000|2021-11-30 09:00:00|1043.41|1040.91|1041.41|1037.41|1043.41|1040.91|1040.16|1037.16|62
1638263100000|2021-11-30 09:05:00|1041.16|1037.16|1038.91|1037.41|1042.66|1038.41|1038.16|1036.91|15
1638263400000|2021-11-30 09:10:00|1038.41|1037.16|1038.91|1037.41|1038.91|1037.66|1038.41|1036.91|31
1638263700000|2021-11-30 09:15:00|1038.41|1037.16|1040.91|1038.66|1040.91|1038.66|1038.41|1037.16|94
1638264000000|2021-11-30 09:20:00|1040.66|1038.41|1039.91|1038.66|1041.66|1039.16|1039.91|1037.91|4
1638264300000|2021-11-30 09:25:00|1040.66|1038.41|1039.91|1037.16|1042.16|1039.16|1039.41|1037.16|46
1638264600000|2021-11-30 09:30:00|1040.16|1037.41|1039.66|1037.16|1040.16|1037.41|1038.16|1036.41|1
1638264900000|2021-11-30 09:35:00|1039.41|1037.41|1039.66|1036.66|1040.16|1038.41|1038.91|1036.66|52
1638265200000|2021-11-30 09:40:00|1039.91|1036.91|1039.91|1037.66|1040.66|1038.41|1039.41|1036.91|0
1638265500000|2021-11-30 09:45:00|1040.16|1037.41|1038.66|1036.66|1040.16|1037.66|1038.66|1036.41|1
1638265800000|2021-11-30 09:50:00|1037.91|1036.41|1039.41|1036.41|1040.66|1037.91|1037.91|1036.41|87
1638266100000|2021-11-30 09:55:00|1039.66|1036.91|1040.16|1037.91|1041.66|1037.91|1038.91|1036.66|5
1638266400000|2021-11-30 10:00:00|1040.41|1038.16|1040.16|1038.41|1040.41|1038.66|1040.16|1037.91|1
1638266700000|2021-11-30 10:05:00|1039.91|1038.66|1039.41|1037.66|1039.91|1039.41|1039.41|1037.41|1
1638267000000|2021-11-30 10:10:00|1039.66|1037.41|1041.41|1039.41|1041.66|1039.66|1039.66|1037.41|1
1638267300000|2021-11-30 10:15:00|1041.16|1039.16|1038.91|1037.41|1041.66|1039.66|1038.66|1037.41|1
1638267600000|2021-11-30 10:20:00|1038.66|1037.66|1039.66|1037.66|1040.66|1038.66|1038.66|1037.41|0
1638267900000|2021-11-30 10:25:00|1039.91|1037.91|1040.16|1037.91|1040.66|1038.66|1039.66|1037.66|9
1638268200000|2021-11-30 10:30:00|1040.41|1038.16|1041.91|1039.91|1042.16|1039.91|1040.16|1038.16|0
1638268500000|2021-11-30 10:35:00|1042.16|1040.16|1041.66|1039.66|1042.16|1040.16|1040.91|1038.91|1
1638268800000|2021-11-30 10:40:00|1041.41|1039.41|1041.16|1039.16|1041.41|1039.66|1041.16|1039.16|0
1638269100000|2021-11-30 10:45:00|1040.91|1038.91|1040.66|1038.66|1040.91|1039.66|1040.16|1037.91|8
1638269400000|2021-11-30 10:50:00|1040.91|1038.91|1039.66|1037.66|1041.16|1039.16|1039.66|1037.66|9
1638269700000|2021-11-30 10:55:00|1039.91|1037.91|1040.91|1038.91|1041.16|1039.66|1039.66|1037.66|1
1638270000000|2021-11-30 11:00:00|1041.16|1039.16|1041.66|1039.41|1042.16|1040.16|1040.91|1038.91|0
1638270300000|2021-11-30 11:05:00|1041.41|1039.16|1042.41|1040.16|1042.66|1040.66|1041.41|1039.16|0
1638270600000|2021-11-30 11:10:00|1042.16|1040.41|1040.66|1038.66|1042.41|1040.41|1040.66|1038.66|6
1638270900000|2021-11-30 11:15:00|1040.91|1038.91|1041.66|1039.66|1041.91|1039.66|1040.16|1038.41|0
1638271200000|2021-11-30 11:20:00|1041.91|1039.91|1042.91|1040.66|1043.16|1040.91|1041.66|1039.66|0
1638271500000|2021-11-30 11:25:00|1042.66|1040.41|1042.91|1040.91|1043.16|1041.16|1042.41|1040.41|0
1638271800000|2021-11-30 11:30:00|1043.16|1041.16|1044.41|1042.91|1044.41|1042.91|1042.91|1041.16|4
1638272100000|2021-11-30 11:35:00|1044.16|1042.16|1043.91|1042.66|1045.16|1042.91|1043.91|1042.16|5
1638272400000|2021-11-30 11:40:00|1044.16|1041.91|1044.41|1042.41|1044.66|1042.41|1042.91|1041.91|7
1638272700000|2021-11-30 11:45:00|1044.66|1042.66|1044.16|1041.91|1044.66|1042.66|1042.66|1041.66|10
1638273000000|2021-11-30 11:50:00|1044.41|1042.16|1045.16|1042.66|1045.16|1042.91|1043.16|1041.91|12
1638273300000|2021-11-30 11:55:00|1044.91|1042.91|1044.41|1042.66|1045.16|1043.16|1044.41|1042.66|0
1638273600000|2021-11-30 12:00:00|1044.16|1042.91|1044.66|1042.66|1045.16|1042.91|1044.16|1042.41|0
1638273900000|2021-11-30 12:05:00|1044.91|1042.91|1044.66|1042.66|1044.91|1042.91|1044.41|1042.41|1
1638274200000|2021-11-30 12:10:00|1044.91|1042.91|1044.91|1042.66|1045.16|1042.91|1044.66|1042.66|10
1638274500000|2021-11-30 12:15:00|1044.66|1042.91|1044.66|1042.41|1045.16|1042.91|1044.16|1042.16|1
1638274800000|2021-11-30 12:20:00|1044.91|1042.66|1045.91|1045.16|1045.91|1045.16|1044.91|1042.41|0
1638275100000|2021-11-30 12:25:00||1044.91||1043.66||1044.91||1043.66|4
1638275400000|2021-11-30 12:30:00|1045.66|1043.91|1046.16|1043.91|1047.16|1045.41|1045.66|1043.66|127
1638275700000|2021-11-30 12:35:00|1046.41|1044.16|1046.16|1044.16|1046.66|1044.66|1045.91|1043.66|1
1638276000000|2021-11-30 12:40:00|1046.22|1044.22|1045.72|1043.72|1046.72|1044.72|1045.72|1043.47|0
1638276300000|2021-11-30 12:45:00|1045.97|1043.97|1045.97|1043.72|1046.22|1044.22|1045.47|1043.47|0
1638276600000|2021-11-30 12:50:00|1045.72|1043.47|1045.22|1043.22|1045.97|1043.72|1045.22|1042.97|0
1638276900000|2021-11-30 12:55:00|1045.47|1043.47|1045.72|1043.72|1046.22|1043.97|1045.47|1043.47|0
1638277200000|2021-11-30 13:00:00|1045.97|1043.97|1045.97|1043.97|1046.72|1044.47|1045.72|1043.72|0
1638277500000|2021-11-30 13:05:00|1045.72|1043.72|1046.72|1044.72|1046.72|1044.72|1045.72|1043.72|0
1638277800000|2021-11-30 13:10:00|1046.47|1044.97|1046.47|1044.22|1046.97|1044.97|1046.22|1043.97|2
1638278100000|2021-11-30 13:15:00|1046.72|1044.47|1047.22|1045.22|1047.47|1045.22|1046.22|1044.22|0
1638278400000|2021-11-30 13:20:00|1046.97|1044.97|1045.97|1043.72|1047.22|1045.22|1045.97|1043.72|0
1638278700000|2021-11-30 13:25:00|1045.72|1043.97|1046.22|1043.97|1046.72|1044.72|1045.72|1043.72|0
1638279000000|2021-11-30 13:30:00|1045.97|1043.72|1044.47|1042.22|1046.22|1044.22|1043.47|1041.47|0
1638279300000|2021-11-30 13:35:00|1044.22|1042.47|1044.22|1042.22|1044.47|1042.47|1043.72|1041.72|1
1638279600000|2021-11-30 13:40:00|1044.47|1042.47|1043.47|1042.47|1045.47|1042.97|1043.22|1042.47|47
1638279900000|2021-11-30 13:45:00|1043.72|1042.72|1045.22|1044.47|1046.72|1044.47|1043.22|1041.72|53
1638280200000|2021-11-30 13:50:00|1046.47|1044.72|1047.72|1045.72|1048.22|1046.22|1045.22|1044.47|13
1638280500000|2021-11-30 13:55:00|1047.47|1045.97|1047.97|1046.97|1048.97|1047.22|1046.72|1045.72|4
1638280800000|2021-11-30 14:00:00|1048.72|1047.22|1048.22|1046.72|1049.22|1047.22|1047.47|1046.72|4
1638281100000|2021-11-30 14:05:00|1047.97|1046.97|1048.72|1047.72|1049.22|1047.97|1047.47|1046.72|4
1638281400000|2021-11-30 14:10:00|1048.47||1048.47||1049.22||1048.47||3
1638281700000|2021-11-30 14:15:00|1048.72|1047.97|1048.97|1048.22|1049.47|1048.22|1048.47|1047.72|53
1638282000000|2021-11-30 14:20:00|1049.47|1048.47|1050.47|1049.72|1051.22|1049.72|1049.47|1048.47|6
1638282300000|2021-11-30 14:25:00|1051.22|1049.22|1050.72|1048.72|1051.72|1049.72|1048.97|1048.22|49
1638282600000|2021-11-30 14:30:00|1050.47|1048.47|1052.22|1042.97|1052.22|1048.72|1047.97|1042.97|42
1638282900000|2021-11-30 14:35:00|1051.97|1046.47|1050.72|1048.72|1052.22|1048.72|1050.22|1045.22|9
1638283200000|2021-11-30 14:40:00|1049.72|1048.97|1052.22|1049.97|1052.22|1050.22|1049.72|1048.97|18
1638283500000|2021-11-30 14:45:00|1051.97|1049.72|1052.22|1050.47|1052.22|1050.72|1051.97|1048.97|2
1638283800000|2021-11-30 14:50:00|1051.97|1050.22|1051.97|1050.22|1052.22|1050.72|1051.22|1049.47|1
1638284100000|2021-11-30 14:55:00|1052.22|1049.97|1052.22|1050.97|1053.72|1051.97|1051.72|1049.97|21
1638284400000|2021-11-30 15:00:00|1051.97|1051.22|1052.22|1051.22|1052.22|1051.47|1051.72|1049.72|2
1638284700000|2021-11-30 15:05:00|1053.47|1051.47|1054.22|1052.22|1054.47|1052.72|1052.97|1050.97|83
1638285000000|2021-11-30 15:10:00|1054.52|1052.52|1053.02|1051.02|1055.02|1053.02|1053.02|1050.77|0
1638285300000|2021-11-30 15:15:00|1053.27|1051.27|1053.75|1052.25|1054.52|1052.77|1053.02|1051.02|17
1638285600000|2021-11-30 15:20:00|1053.76|1052.26|1052.22|1050.72|1053.88|1052.38|1051.98|1050.48|0
1638285900000|2021-11-30 15:25:00|1052.21|1050.71|1054.06|1052.56|1054.09|1052.59|1051.52|1050.02|27
1638286200000|2021-11-30 15:30:00|1054.14|1052.64|1056.44|1054.94|1057.11|1055.61|1053.68|1052.18|0
1638286500000|2021-11-30 15:35:00|1056.45|1054.95|1054.05|1052.55|1057.45|1055.95|1052.76|1051.26|0
1638286800000|2021-11-30 15:40:00|1054.07|1052.57|1054.56|1053.06|1055.62|1054.12|1053.89|1052.39|0
1638287100000|2021-11-30 15:45:00|1054.57|1053.07|1052.26|1050.76|1055.38|1053.88|1052.11|1050.61|0
1638287400000|2021-11-30 15:50:00|1052.25|1050.75|1048.6|1047.1|1052.33|1050.83|1048.51|1047.01|0
1638287700000|2021-11-30 15:55:00|1048.68|1047.18|1046.56|1045.06|1048.95|1047.45|1046.53|1045.03|0
1638288000000|2021-11-30 16:00:00|1046.54|1045.04|1047.26|1045.76|1047.84|1046.34|1045.18|1043.68|0
1638288300000|2021-11-30 16:05:00|1047.09|1045.59|1048.46|1046.96|1049.12|1047.62|1046.49|1044.99|0
1638288600000|2021-11-30 16:10:00|1048.45|1046.95|1050.86|1049.36|1050.9|1049.4|1047.8|1046.3|0
1638288900000|2021-11-30 16:15:00|1050.83|1049.33|1051.36|1049.86|1052.75|1051.25|1050.48|1048.98|0
1638289200000|2021-11-30 16:20:00|1051.38|1049.88|1048.53|1047.03|1052.5|1051|1048.33|1046.83|0
1638289500000|2021-11-30 16:25:00|1048.52|1047.02|1047.78|1046.28|1049.3|1047.8|1046.98|1045.48|0
1638289800000|2021-11-30 16:30:00|1047.75|1046.25|1044.39|1042.89|1048.71|1047.21|1044.05|1042.55|0
1638290100000|2021-11-30 16:35:00|1044.35|1042.85|1045.64|1044.14|1047.01|1045.51|1044.08|1042.58|0
1638290400000|2021-11-30 16:40:00|1045.61|1044.11|1042.54|1041.04|1045.61|1044.11|1041.09|1039.59|0
1638290700000|2021-11-30 16:45:00|1042.51|1041.01|1043.19|1041.69|1043.52|1042.02|1041.41|1039.91|0
1638291000000|2021-11-30 16:50:00|1043.11|1041.61|1040.63|1039.13|1043.31|1041.81|1040.39|1038.89|0
1638291300000|2021-11-30 16:55:00|1040.67|1039.17|1042.74|1041.24|1043.03|1041.53|1040.4|1038.9|0
1638291600000|2021-11-30 17:00:00|1042.72|1041.22|1041.47|1039.97|1042.72|1041.22|1040.8|1039.3|0
1638291900000|2021-11-30 17:05:00|1041.45|1039.95|1041.69|1040.19|1042.67|1041.17|1041.14|1039.64|0
1638292200000|2021-11-30 17:10:00|1041.73|1040.23|1041.69|1040.19|1042.79|1041.29|1040.72|1039.22|0
1638292500000|2021-11-30 17:15:00|1041.68|1040.18|1043.65|1042.15|1043.77|1042.27|1041.66|1040.16|0
1638292800000|2021-11-30 17:20:00|1043.7|1042.2|1044|1042.5|1044.06|1042.56|1042.77|1041.27|0
1638293100000|2021-11-30 17:25:00|1044.04|1042.54|1044.28|1042.78|1044.55|1043.05|1043.75|1042.25|0
1638293400000|2021-11-30 17:30:00|1044.26|1042.76|1044.35|1042.85|1044.91|1043.41|1043.42|1041.92|0
1638293700000|2021-11-30 17:35:00|1044.38|1042.88|1044.18|1042.68|1044.83|1043.33|1043.8|1042.3|0
1638294000000|2021-11-30 17:40:00|1044.19|1042.69|1044.81|1043.31|1045|1043.5|1043.47|1041.97|0
1638294300000|2021-11-30 17:45:00|1044.82|1043.32|1043.88|1042.38|1045.13|1043.63|1043.66|1042.16|0
1638294600000|2021-11-30 17:50:00|1043.93|1042.43|1044.22|1042.72|1044.76|1043.26|1043.68|1042.18|0
1638294900000|2021-11-30 17:55:00|1044.26|1042.76|1043.73|1042.23|1044.62|1043.12|1043.13|1041.63|0
1638295200000|2021-11-30 18:00:00|1043.76|1042.26|1042.75|1041.25|1044.06|1042.56|1042.63|1041.13|0
1638295500000|2021-11-30 18:05:00|1042.77|1041.27|1042.67|1041.17|1043.54|1042.04|1042.67|1041.17|0
1638295800000|2021-11-30 18:10:00|1042.65|1041.15|1042.51|1041.01|1043.01|1041.51|1042.39|1040.89|0
1638296100000|2021-11-30 18:15:00|1042.49|1040.99|1042.48|1040.98|1043.56|1042.06|1042.46|1040.96|0
1638296400000|2021-11-30 18:20:00|1042.5|1041|1043.44|1041.94|1043.48|1041.98|1041.97|1040.47|0
1638296700000|2021-11-30 18:25:00|1043.39|1041.89|1043.46|1041.96|1043.87|1042.37|1042.91|1041.41|0
1638297000000|2021-11-30 18:30:00|1043.47|1041.97|1044.15|1042.65|1044.52|1043.02|1043.2|1041.7|0
1638297300000|2021-11-30 18:35:00|1044.11|1042.61|1045.42|1043.92|1045.44|1043.94|1044.06|1042.56|0
1638297600000|2021-11-30 18:40:00|1045.43|1043.93|1045.39|1043.89|1045.56|1044.06|1045.05|1043.55|0
1638297900000|2021-11-30 18:45:00|1045.41|1043.91|1045.8|1044.3|1045.94|1044.44|1045.39|1043.89|0
1638298200000|2021-11-30 18:50:00|1045.85|1044.35|1046.88|1045.38|1046.98|1045.48|1045.7|1044.2|0
1638298500000|2021-11-30 18:55:00|1046.87|1045.37|1047.7|1046.2|1047.72|1046.22|1046.74|1045.24|0
1638298800000|2021-11-30 19:00:00|1047.69|1046.19|1047.31|1045.81|1047.82|1046.32|1046.85|1045.35|0
1638299100000|2021-11-30 19:05:00|1047.29|1045.79|1047.57|1046.07|1047.62|1046.12|1046.6|1045.1|0
1638299400000|2021-11-30 19:10:00|1047.52|1046.02|1047.58|1046.08|1048.06|1046.56|1047.35|1045.85|0
1638299700000|2021-11-30 19:15:00|1047.6|1046.1|1047.54|1046.04|1047.74|1046.24|1046.73|1045.23|0
1638300000000|2021-11-30 19:20:00|1047.58|1046.08|1047.26|1045.76|1047.6|1046.1|1046.97|1045.47|0
1638300300000|2021-11-30 19:25:00|1047.24|1045.74|1046.23|1044.73|1048.15|1046.65|1046.2|1044.7|0
1638300600000|2021-11-30 19:30:00|1046.18|1044.68|1046.71|1045.21|1046.94|1045.44|1045.83|1044.33|0
1638300900000|2021-11-30 19:35:00|1046.69|1045.19|1046.37|1044.87|1047.06|1045.56|1046.25|1044.75|0
1638301200000|2021-11-30 19:40:00|1046.42|1044.92|1045.29|1043.79|1046.85|1045.35|1044.95|1043.45|0
1638301500000|2021-11-30 19:45:00|1045.27|1043.77|1044.16|1042.66|1045.56|1044.06|1044.16|1042.66|0
1638301800000|2021-11-30 19:50:00|1044.19|1042.69|1043.83|1042.33|1044.74|1043.24|1043.63|1042.13|0
1638302100000|2021-11-30 19:55:00|1043.85|1042.35|1044.49|1042.99|1044.55|1043.05|1043.52|1042.02|0
1638302400000|2021-11-30 20:00:00|1044.5|1043|1044.78|1043.28|1045.13|1043.63|1043.97|1042.47|0
1638302700000|2021-11-30 20:05:00|1044.81|1043.31|1044.2|1042.7|1045.31|1043.81|1044.14|1042.64|0
1638303000000|2021-11-30 20:10:00|1044.21|1042.71|1044.21|1042.71|1045|1043.5|1043.9|1042.4|0
1638303300000|2021-11-30 20:15:00|1044.19|1042.69|1044.74|1043.24|1044.76|1043.26|1044.09|1042.59|0
1638303600000|2021-11-30 20:20:00|1044.72|1043.22|1044.35|1042.85|1045.15|1043.65|1044.24|1042.74|0
1638303900000|2021-11-30 20:25:00|1044.36|1042.86|1043.73|1042.23|1044.78|1043.28|1043.34|1041.84|0
1638304200000|2021-11-30 20:30:00|1043.71|1042.21|1044.9|1043.4|1045.51|1044.01|1043.52|1042.02|0
1638304500000|2021-11-30 20:35:00|1044.88|1043.38|1044.38|1042.88|1044.9|1043.4|1044|1042.5|0
1638304800000|2021-11-30 20:40:00|1044.36|1042.86|1045.55|1044.05|1045.72|1044.22|1044.08|1042.58|0
1638305100000|2021-11-30 20:45:00|1045.54|1044.04|1044.47|1042.97|1046.27|1044.77|1044.37|1042.87|0
1638305400000|2021-11-30 20:50:00|1044.44|1042.94|1042.54|1041.04|1044.44|1042.94|1042.25|1040.75|0
1638305700000|2021-11-30 20:55:00|1042.58|1041.08|1044.65|1043.15|1045.38|1043.88|1042.52|1041.02|0
1638306000000|2021-11-30 21:00:00|1044.54|1043.04|1048.04|1046.54|1048.08|1046.58|1043.74|1042.24|0
1638306300000|2021-11-30 21:05:00|1048.02|1046.52|1046.86|1045.36|1048.35|1046.85|1046.76|1045.26|0
1638306600000|2021-11-30 21:10:00|1046.87|1045.37|1047.19|1045.69|1047.81|1046.31|1046.82|1045.32|0
1638306900000|2021-11-30 21:15:00|1047.2|1045.7|1047.45|1045.95|1047.77|1046.27|1047.03|1045.53|0
1638307200000|2021-11-30 21:20:00|1047.48|1045.98|1047.4|1045.9|1048.14|1046.64|1047.3|1045.8|0
1638307500000|2021-11-30 21:25:00|1047.39|1045.89|1047.71|1046.21|1047.88|1046.38|1047.19|1045.69|0
1638307800000|2021-11-30 21:30:00|1047.72|1046.22|1047.44|1045.94|1047.98|1046.48|1047.24|1045.74|0
1638308100000|2021-11-30 21:35:00|1047.43|1045.93|1047.77|1046.27|1047.77|1046.27|1047.3|1045.8|0
1638308400000|2021-11-30 21:40:00|1047.78|1046.28|1047.71|1046.21|1047.92|1046.42|1047.71|1046.21|0
1638308700000|2021-11-30 21:45:00|1047.73|1046.23|1048.45|1046.95|1048.56|1047.06|1047.73|1046.23|0
1638309000000|2021-11-30 21:50:00|1048.41|1046.91|1048.19|1046.69|1048.56|1047.06|1048.14|1046.64|0
1638309300000|2021-11-30 21:55:00|1048.2|1046.7|1048.64|1047.14|1048.7|1047.2|1048.2|1046.7|0
1638309600000|2021-11-30 22:00:00|1048.62|1047.12|1048.59|1047.09|1048.64|1047.14|1048.59|1047.09|0
1638309900000|2021-11-30 22:05:00|1048.61|1047.11|1048.61|1047.11|1048.62|1047.12|1048.57|1047.07|0
1638310200000|2021-11-30 22:10:00|1048.59|1047.09|1048.59|1047.09|1048.61|1047.11|1048.55|1047.05|0
1638310500000|2021-11-30 22:15:00|1048.57|1047.07|1048.59|1047.09|1048.59|1047.09|1048.54|1047.04|0
1638310800000|2021-11-30 22:20:00|1048.57|1047.07|1048.57|1047.07|1048.59|1047.09|1048.5|1047|0
1638311100000|2021-11-30 22:25:00|1048.55|1047.05|1048.59|1047.09|1048.59|1047.09|1048.55|1047.05|0
1638311400000|2021-11-30 22:30:00|1048.55|1047.05|1048.61|1047.11|1048.61|1047.11|1048.54|1047.04|0
1638311700000|2021-11-30 22:35:00|1048.57|1047.07|1048.54|1047.04|1048.59|1047.09|1048.52|1047.02|0
1638312000000|2021-11-30 22:40:00|1048.5|1047|1048.57|1047.07|1048.62|1047.12|1048.5|1047|0
1638312300000|2021-11-30 22:45:00|1048.55|1047.05|1048.57|1047.07|1048.61|1047.11|1048.52|1047.02|0
1638312600000|2021-11-30 22:50:00|1048.54|1047.04|1048.59|1047.09|1048.59|1047.09|1048.45|1046.95|0
1638312900000|2021-11-30 22:55:00|1048.55|1047.05|1048.69|1047.19|1048.73|1047.23|1048.47|1046.97|0
1638313200000|2021-11-30 23:00:00|1048.76|1047.26|1049.98|1048.48|1050.64|1049.14|1048.76|1047.26|0
1638313500000|2021-11-30 23:05:00|1049.99|1048.49|1049.51|1048.01|1050.25|1048.75|1049.51|1048.01|0
1638313800000|2021-11-30 23:10:00|1049.52|1048.02|1049.24|1047.74|1049.73|1048.23|1049.14|1047.64|0
1638314100000|2021-11-30 23:15:00|1049.26|1047.76|1049.1|1047.6|1049.61|1048.11|1048.99|1047.49|0
1638314400000|2021-11-30 23:20:00|1049.13|1047.63|1049.27|1047.77|1049.53|1048.03|1048.9|1047.4|0
1638314700000|2021-11-30 23:25:00|1049.26|1047.76|1049.21|1047.71|1049.68|1048.18|1049.16|1047.66|0
1638315000000|2021-11-30 23:30:00|1049.22|1047.72|1049.53|1048.03|1049.85|1048.35|1049.22|1047.72|0
1638315300000|2021-11-30 23:35:00|1049.55|1048.05|1049.31|1047.81|1049.74|1048.24|1049.16|1047.66|0
1638315600000|2021-11-30 23:40:00|1049.32|1047.82|1048.26|1046.76|1049.41|1047.91|1048.21|1046.71|0
1638315900000|2021-11-30 23:45:00|1048.28|1046.78|1047.99|1046.49|1048.94|1047.44|1047.68|1046.18|0
1638316200000|2021-11-30 23:50:00|1048|1046.5|1048.32|1046.82|1048.58|1047.08|1047.99|1046.49|0
1638316500000|2021-11-30 23:55:00|1048.34|1046.84|1048.58|1047.08|1048.58|1047.08|1048.15|1046.65|0
1638316800000|2021-12-01 00:00:00|1048.59|1047.09|1049.53|1048.03|1049.64|1048.14|1048.52|1047.02|0
1638317100000|2021-12-01 00:05:00|1049.54|1048.04|1049.16|1047.66|1050.16|1048.66|1049.1|1047.6|0
1638317400000|2021-12-01 00:10:00|1049.17|1047.67|1048.15|1046.65|1049.37|1047.87|1047.99|1046.49|0
1638317700000|2021-12-01 00:15:00|1048.14|1046.64|1045.18|1043.68|1048.93|1047.43|1044.77|1043.27|0
1638318000000|2021-12-01 00:20:00|1045.17|1043.67|1045.92|1044.42|1045.93|1044.43|1044.56|1043.06|0
1638318300000|2021-12-01 00:25:00|1045.89|1044.39|1044.69|1043.19|1046.12|1044.62|1044.68|1043.18|0
1638318600000|2021-12-01 00:30:00|1044.7|1043.2|1045.35|1043.85|1045.71|1044.21|1044.7|1043.2|0
1638318900000|2021-12-01 00:35:00|1045.36|1043.86|1044.88|1043.38|1045.4|1043.9|1043.83|1042.33|0
1638319200000|2021-12-01 00:40:00|1044.89|1043.39|1046.21|1044.71|1046.56|1045.06|1044.88|1043.38|0
1638319500000|2021-12-01 00:45:00|1046.22|1044.72|1046.65|1045.15|1047.22|1045.72|1046.12|1044.62|0
1638319800000|2021-12-01 00:50:00|1046.64|1045.14|1046|1044.5|1046.82|1045.32|1045.8|1044.3|0
1638320100000|2021-12-01 00:55:00|1045.99|1044.49|1045.74|1044.24|1046.3|1044.8|1045.26|1043.76|0
1638320400000|2021-12-01 01:00:00|1045.73|1044.23|1045.63|1044.13|1045.73|1044.23|1044.37|1042.87|0
1638320700000|2021-12-01 01:05:00|1045.6|1044.1|1046.21|1044.71|1046.78|1045.28|1045.52|1044.02|0
1638321000000|2021-12-01 01:10:00|1046.2|1044.7|1047.77|1046.27|1048.13|1046.63|1045.95|1044.45|0
1638321300000|2021-12-01 01:15:00|1047.76|1046.26|1048.22|1046.72|1048.54|1047.04|1047.44|1045.94|0
1638321600000|2021-12-01 01:20:00|1048.23|1046.73|1047.65|1046.15|1048.76|1047.26|1047.32|1045.82|0
1638321900000|2021-12-01 01:25:00|1047.6|1046.1|1048.06|1046.56|1048.07|1046.57|1047.42|1045.92|0
1638322200000|2021-12-01 01:30:00|1048.05|1046.55|1048.24|1046.74|1048.86|1047.36|1047.64|1046.14|0
1638322500000|2021-12-01 01:35:00|1048.22|1046.72|1048.72|1047.22|1048.82|1047.32|1048.19|1046.69|0
1638322800000|2021-12-01 01:40:00|1048.76|1047.26|1048.97|1047.47|1048.98|1047.48|1047.77|1046.27|0
1638323100000|2021-12-01 01:45:00|1048.99|1047.49|1049.12|1047.62|1049.5|1048|1048.81|1047.31|0
1638323400000|2021-12-01 01:50:00|1049.1|1047.6|1050.18|1048.68|1050.61|1049.11|1048.9|1047.4|0
1638323700000|2021-12-01 01:55:00|1050.2|1048.7|1050.02|1048.52|1050.8|1049.3|1049.61|1048.11|0
1638324000000|2021-12-01 02:00:00|1050|1048.5|1051.35|1049.85|1051.56|1050.06|1049.86|1048.36|0
1638324300000|2021-12-01 02:05:00|1051.36|1049.86|1051.18|1049.68|1051.79|1050.29|1051.12|1049.62|0
1638324600000|2021-12-01 02:10:00|1051.21|1049.71|1051.12|1049.62|1051.49|1049.99|1050.65|1049.15|0
1638324900000|2021-12-01 02:15:00|1051.15|1049.65|1051.73|1050.23|1051.74|1050.24|1051|1049.5|0
1638325200000|2021-12-01 02:20:00|1051.72|1050.22|1051.43|1049.93|1051.84|1050.34|1051.31|1049.81|0
1638325500000|2021-12-01 02:25:00|1051.44|1049.94|1052.02|1050.52|1052.19|1050.69|1051.27|1049.77|0
1638325800000|2021-12-01 02:30:00|1052.04|1050.54|1051.87|1050.37|1052.61|1051.11|1051.86|1050.36|0
1638326100000|2021-12-01 02:35:00|1051.85|1050.35|1051.93|1050.43|1052.22|1050.72|1051.77|1050.27|0
1638326400000|2021-12-01 02:40:00|1051.92|1050.42|1051.92|1050.42|1052.01|1050.51|1051.7|1050.2|0
1638326700000|2021-12-01 02:45:00|1051.95|1050.45|1051.2|1049.7|1052.02|1050.52|1051.1|1049.6|0
1638327000000|2021-12-01 02:50:00|1051.25|1049.75|1052.25|1050.75|1052.5|1051|1051.19|1049.69|0
1638327300000|2021-12-01 02:55:00|1052.24|1050.74|1052.51|1051.01|1052.51|1051.01|1052.21|1050.71|0
1638327600000|2021-12-01 03:00:00|1052.49|1050.99|1051.99|1050.49|1052.49|1050.99|1051.42|1049.92|0
1638327900000|2021-12-01 03:05:00|1051.93|1050.43|1051.31|1049.81|1051.93|1050.43|1051.1|1049.6|0
1638328200000|2021-12-01 03:10:00|1051.29|1049.79|1051.25|1049.75|1051.29|1049.79|1050.9|1049.4|0
1638328500000|2021-12-01 03:15:00|1051.27|1049.77|1051.33|1049.83|1051.53|1050.03|1051.21|1049.71|0
1638328800000|2021-12-01 03:20:00|1051.37|1049.87|1050.92|1049.42|1051.44|1049.94|1050.71|1049.21|0
1638329100000|2021-12-01 03:25:00|1050.91|1049.41|1051.53|1050.03|1051.58|1050.08|1050.91|1049.41|0
1638329400000|2021-12-01 03:30:00|1051.5|1050|1051.52|1050.02|1051.62|1050.12|1051.12|1049.62|0
1638329700000|2021-12-01 03:35:00|1051.53|1050.03|1051.19|1049.69|1051.92|1050.42|1051.19|1049.69|0
1638330000000|2021-12-01 03:40:00|1051.2|1049.7|1049.3|1047.8|1051.24|1049.74|1049.19|1047.69|0
1638330300000|2021-12-01 03:45:00|1049.31|1047.81|1049.55|1048.05|1050|1048.5|1049.21|1047.71|0
1638330600000|2021-12-01 03:50:00|1049.58|1048.08|1050.21|1048.71|1050.27|1048.77|1049.58|1048.08|0
1638330900000|2021-12-01 03:55:00|1050.23|1048.73|1050.43|1048.93|1050.48|1048.98|1049.96|1048.46|0
1638331200000|2021-12-01 04:00:00|1050.44|1048.94|1051.14|1049.64|1051.15|1049.65|1050.44|1048.94|0
1638331500000|2021-12-01 04:05:00|1051.17|1049.67|1050.94|1049.44|1051.24|1049.74|1050.73|1049.23|0
1638331800000|2021-12-01 04:10:00|1050.97|1049.47|1051.15|1049.65|1051.15|1049.65|1050.83|1049.33|0
1638332100000|2021-12-01 04:15:00|1051.11|1049.61|1050.95|1049.45|1051.25|1049.75|1050.95|1049.45|0
1638332400000|2021-12-01 04:20:00|1050.91|1049.41|1051.04|1049.54|1051.25|1049.75|1050.85|1049.35|0
1638332700000|2021-12-01 04:25:00|1051.03|1049.53|1051.29|1049.79|1051.35|1049.85|1050.93|1049.43|0
1638333000000|2021-12-01 04:30:00|1051.27|1049.77|1052.92|1051.42|1052.99|1051.49|1051.25|1049.75|0
1638333300000|2021-12-01 04:35:00|1052.91|1051.41|1053.15|1051.65|1053.16|1051.66|1052.67|1051.17|0
1638333600000|2021-12-01 04:40:00|1053.16|1051.66|1053.05|1051.55|1053.36|1051.86|1052.72|1051.22|0
1638333900000|2021-12-01 04:45:00|1053.02|1051.52|1052.96|1051.46|1053.38|1051.88|1052.95|1051.45|0
1638334200000|2021-12-01 04:50:00|1052.95|1051.45|1052.96|1051.46|1053.25|1051.75|1052.63|1051.13|0
1638334500000|2021-12-01 04:55:00|1052.95|1051.45|1053.27|1051.77|1053.49|1051.99|1052.84|1051.34|0
1638334800000|2021-12-01 05:00:00|1053.28|1051.78|1052.57|1051.07|1053.38|1051.88|1052.45|1050.95|0
1638335100000|2021-12-01 05:05:00|1052.58|1051.08|1052.54|1051.04|1052.75|1051.25|1052.53|1051.03|0
1638335400000|2021-12-01 05:10:00|1052.55|1051.05|1052.27|1050.77|1052.55|1051.05|1052.21|1050.71|0
1638335700000|2021-12-01 05:15:00|1052.28|1050.78|1052.56|1051.06|1052.66|1051.16|1052.28|1050.78|0
1638336000000|2021-12-01 05:20:00|1052.59|1051.09|1053.1|1051.6|1053.1|1051.6|1052.59|1051.09|0
1638336300000|2021-12-01 05:25:00|1053.04|1051.54|1052.77|1051.27|1053.21|1051.71|1052.68|1051.18|0
1638336600000|2021-12-01 05:30:00|1052.8|1051.3|1052.42|1050.92|1053.16|1051.66|1052.38|1050.88|0
1638336900000|2021-12-01 05:35:00|1052.41|1050.91|1053.07|1051.57|1053.07|1051.57|1052.41|1050.91|0
1638337200000|2021-12-01 05:40:00|1053.06|1051.56|1053.06|1051.56|1053.18|1051.68|1052.94|1051.44|0
1638337500000|2021-12-01 05:45:00|1053.07|1051.57|1053|1051.5|1053.17|1051.67|1052.95|1051.45|0
1638337800000|2021-12-01 05:50:00|1052.99|1051.49|1052.5|1051|1053|1051.5|1052.44|1050.94|0
1638338100000|2021-12-01 05:55:00|1052.64|1051.14|1052.33|1050.83|1052.68|1051.18|1051.99|1050.49|0
1638338400000|2021-12-01 06:00:00|1052.36|1050.86|1052.5|1051|1052.94|1051.44|1052.07|1050.57|0
1638338700000|2021-12-01 06:05:00|1052.51|1051.01|1054.88|1053.38|1054.92|1053.42|1052.5|1051|0
1638339000000|2021-12-01 06:10:00|1054.94|1053.44|1055.61|1054.11|1055.97|1054.47|1054.94|1053.44|0
1638339300000|2021-12-01 06:15:00|1055.62|1054.12|1055.47|1053.97|1056.04|1054.54|1055.47|1053.97|0
1638339600000|2021-12-01 06:20:00|1055.48|1053.98|1055.9|1054.4|1056.38|1054.88|1055.48|1053.98|0
1638339900000|2021-12-01 06:25:00|1055.88|1054.38|1055.43|1053.93|1055.88|1054.38|1054.93|1053.43|0
1638340200000|2021-12-01 06:30:00|1055.44|1053.94|1055.62|1054.12|1055.94|1054.44|1055.43|1053.93|0
1638340500000|2021-12-01 06:35:00|1055.63|1054.13|1055.82|1054.32|1055.89|1054.39|1055.47|1053.97|0
1638340800000|2021-12-01 06:40:00|1055.81|1054.31|1054.39|1052.89|1055.81|1054.31|1054.25|1052.75|0
1638341100000|2021-12-01 06:45:00|1054.4|1052.9|1055.28|1053.78|1055.3|1053.8|1054.3|1052.8|0
1638341400000|2021-12-01 06:50:00|1055.29|1053.79|1054.61|1053.11|1055.33|1053.83|1054.5|1053|0
1638341700000|2021-12-01 06:55:00|1054.62|1053.12|1055.42|1053.92|1056.22|1054.72|1054.62|1053.12|0
1638342000000|2021-12-01 07:00:00|1055.26|1053.76|1053.33|1051.83|1056.05|1054.55|1053.33|1051.83|0
1638342300000|2021-12-01 07:05:00|1053.32|1051.82|1054.32|1052.82|1055.11|1053.61|1052.93|1051.43|0
1638342600000|2021-12-01 07:10:00|1054.28|1052.78|1054.17|1052.67|1054.86|1053.36|1053.92|1052.42|0
1638342900000|2021-12-01 07:15:00|1054.15|1052.65|1053.92|1052.42|1055.03|1053.53|1053.91|1052.41|0
1638343200000|2021-12-01 07:20:00|1053.77|1052.27|1053.77|1052.27|1054.19|1052.69|1053.3|1051.8|0
1638343500000|2021-12-01 07:25:00|1053.69|1052.19|1053.87|1052.37|1054.18|1052.68|1053.05|1051.55|0
1638343800000|2021-12-01 07:30:00|1053.88|1052.38|1053.09|1051.59|1053.91|1052.41|1052.48|1050.98|0
1638344100000|2021-12-01 07:35:00|1053.1|1051.6|1054.32|1052.82|1055.01|1053.51|1052.84|1051.34|0
1638344400000|2021-12-01 07:40:00|1054.33|1052.83|1055.14|1053.64|1055.24|1053.74|1054.27|1052.77|0
1638344700000|2021-12-01 07:45:00|1055.13|1053.63|1055.55|1054.05|1055.73|1054.23|1054.51|1053.01|0
1638345000000|2021-12-01 07:50:00|1055.58|1054.08|1054.52|1053.02|1055.65|1054.15|1054.02|1052.52|0
1638345300000|2021-12-01 07:55:00|1054.51|1053.01|1054.19|1052.69|1054.79|1053.29|1052.7|1051.2|0
1638345600000|2021-12-01 08:00:00|1054.05|1052.55|1068.02|1052.27|1068.02|1059.52|1051.54|1039.52|306
1638345900000|2021-12-01 08:05:00|1059.52|1059.02|1060.27|1039.77|1068.02|1059.02|1059.52|1039.52|2
1638346200000|2021-12-01 08:10:00|1060.02|1052.52|1055.27|1052.77|1068.02|1052.77|1054.77|1052.52|0
1638346500000|2021-12-01 08:15:00|1055.02|1053.02|1057.02|1056.27|1058.27|1057.27|1054.77|1053.02|69
1638346800000|2021-12-01 08:20:00|1058.77|1056.02|1058.02|1055.52|1058.77|1056.27|1055.77|1054.77|7
1638347100000|2021-12-01 08:25:00|1057.77|1055.27|1057.02|1054.27|1058.02|1055.52|1055.27|1053.77|3
1638347400000|2021-12-01 08:30:00|1065.77|1039.77|1058.27|1055.77|1065.77|1056.02|1058.27|1039.77|1
1638347700000|2021-12-01 08:35:00|1058.52|1056.02|1058.02|1055.77|1058.52|1056.02|1057.02|1054.52|1
1638348000000|2021-12-01 08:40:00|1058.27|1055.52|1057.52|1055.02|1058.77|1056.27|1056.02|1054.77|17
1638348300000|2021-12-01 08:45:00|1057.27|1055.27|1058.27|1056.02|1058.52|1056.02|1057.27|1055.02|0
1638348600000|2021-12-01 08:50:00|1058.52|1056.27|1059.52|1057.02|1059.52|1057.02|1058.27|1056.02|5
1638348900000|2021-12-01 08:55:00|1059.27|1056.77|1060.02|1057.52|1060.02|1057.77|1059.02|1056.52|1
1638349200000|2021-12-01 09:00:00|1059.77|1057.27|1059.02|1057.02|1060.27|1058.02|1059.02|1057.02|0
1638349500000|2021-12-01 09:05:00|1059.27|1056.77|1060.02|1058.52|1060.52|1058.52|1059.27|1056.77|0
1638349800000|2021-12-01 09:10:00|1060.27|1058.27|1060.77|1057.77|1060.77|1058.27|1059.02|1056.27|18
1638350100000|2021-12-01 09:15:00|1061.02|1058.02|1062.02|1058.27|1062.27|1058.52|1060.77|1057.77|4
1638350400000|2021-12-01 09:20:00|1061.52|1059.52|1060.27|1059.02|1062.02|1059.77|1060.27|1059.02|2
1638350700000|2021-12-01 09:25:00|1061.77|1058.77|1061.52|1059.27|1062.02|1059.52|1061.52|1058.52|3
1638351000000|2021-12-01 09:30:00|1061.27|1059.02|1061.27|1060.02|1061.27|1060.27|1061.27|1059.02|1
1638351300000|2021-12-01 09:35:00|1062.02|1060.27|1061.77|1060.52|1062.27|1060.52|1061.77|1060.27|0
1638351600000|2021-12-01 09:40:00|1063.02|1060.77|1062.52|1061.02|1063.02|1061.02|1061.77|1060.77|4
1638351900000|2021-12-01 09:45:00|1062.27|1060.77|1062.27|1060.02|1062.27|1060.77|1061.02|1058.77|5
1638352200000|2021-12-01 09:50:00|1062.02|1060.27|1062.52|1061.02|1062.52|1061.02|1062.02|1060.02|0
1638352500000|2021-12-01 09:55:00||1061.27||1060.77||1061.27||1060.77|0
1638352800000|2021-12-01 10:00:00|1064.02|1061.02|1064.02|1061.77|1064.02|1061.77|1064.02|1061.02|46
1638353100000|2021-12-01 10:05:00|1063.77|1062.02|1064.02|1062.02|1064.52|1062.27|1063.77|1061.52|10
1638353400000|2021-12-01 10:10:00||1062.27||1062.02||1062.52||1061.77|4
1638353700000|2021-12-01 10:15:00|1063.77|1061.77|1064.02|1062.02|1064.02|1062.27|1063.77|1061.77|1
1638354000000|2021-12-01 10:20:00|1063.77|1061.77|1063.77|1060.77|1064.02|1062.02|1063.52|1060.52|14
1638354300000|2021-12-01 10:25:00|1063.52|1060.52|1063.02|1061.02|1063.77|1061.02|1063.02|1060.27|0
1638354600000|2021-12-01 10:30:00|1063.27|1061.27|1063.77|1061.52|1064.02|1061.77|1063.02|1061.02|0
1638354900000|2021-12-01 10:35:00|1063.52|1061.77|1063.77|1061.52|1064.02|1061.77|1063.52|1061.27|0
1638355200000|2021-12-01 10:40:00|1063.52|1061.27|1063.77|1061.52|1064.02|1062.02|1063.52|1061.27|0
1638355500000|2021-12-01 10:45:00|1063.52|1061.27|1063.77|1061.52|1064.02|1061.77|1063.02|1061.02|5
1638355800000|2021-12-01 10:50:00|1063.52|1061.27|1063.27|1061.02|1064.02|1061.77|1063.27|1061.02|0
1638356100000|2021-12-01 10:55:00|1063.02|1060.77|1062.27|1060.02|1063.02|1061.02|1062.27|1060.02|0
1638356400000|2021-12-01 11:00:00|1062.52|1060.27|1061.52|1059.77|1062.52|1061.27|1061.52|1059.77|12
1638356700000|2021-12-01 11:05:00|1061.77|1060.02|1062.02|1060.02|1062.52|1060.02|1061.52|1060.02|0
1638357000000|2021-12-01 11:10:00|1062.27|1060.27|1062.27|1060.27|1062.52|1060.27|1062.02|1060.27|0
1638357300000|2021-12-01 11:15:00|1062.02|1060.02|1062.02|1059.77|1062.52|1060.27|1061.27|1059.77|1
1638357600000|2021-12-01 11:20:00|1062.27|1060.02|1062.52|1060.02|1062.77|1060.52|1062.02|1059.77|0
1638357900000|2021-12-01 11:25:00|1062.27|1059.77|1061.52|1059.77|1062.27|1060.02|1061.52|1059.77|1
1638358200000|2021-12-01 11:30:00|1061.77|1059.52|1060.02|1059.02|1062.02|1059.52|1060.02|1059.02|5
1638358500000|2021-12-01 11:35:00|1061.77|1059.27|1060.52|1058.52|1062.02|1059.52|1060.52|1058.27|9
1638358800000|2021-12-01 11:40:00|1060.77|1058.77|1061.02|1058.77|1061.02|1058.77|1060.52|1058.52|8
1638359100000|2021-12-01 11:45:00|1060.77|1058.52|1062.02|1060.02|1062.27|1060.02|1060.77|1058.52|0
1638359400000|2021-12-01 11:50:00|1061.77|1059.77|1063.27|1061.02|1063.52|1061.27|1061.77|1059.52|3
1638359700000|2021-12-01 11:55:00|1063.02|1060.77|1062.52|1060.52|1063.02|1060.77|1062.52|1060.27|1
1638360000000|2021-12-01 12:00:00|1062.77|1060.77|1062.52|1060.27|1063.02|1061.02|1062.27|1060.27|0
1638360300000|2021-12-01 12:05:00|1062.27|1060.02|1062.52|1060.27|1062.52|1060.27|1061.77|1059.77|0
1638360600000|2021-12-01 12:10:00|1062.27|1060.02|1062.77|1060.52|1062.77|1060.77|1062.02|1060.02|4
1638360900000|2021-12-01 12:15:00|1062.52|1060.27|1063.27|1061.27|1063.52|1061.52|1062.52|1060.02|0
1638361200000|2021-12-01 12:20:00|1063.52|1061.02|1064.02|1061.77|1064.02|1062.02|1063.27|1061.02|5
1638361500000|2021-12-01 12:25:00|1063.77|1061.52|1063.02|1061.02|1063.77|1061.52|1063.02|1061.02|0
1638361800000|2021-12-01 12:30:00|1063.27|1061.27|1063.02|1060.77|1063.52|1061.27|1063.02|1060.27|6
1638362100000|2021-12-01 12:35:00|1062.77|1060.52|1063.52|1061.27|1063.52|1061.27|1062.77|1060.52|4
1638362400000|2021-12-01 12:40:00|1063.26|1061.01|1063.01|1060.76|1063.51|1061.26|1062.76|1060.76|2
1638362700000|2021-12-01 12:45:00|1062.76|1061.01|1062.51|1060.26|1063.01|1061.01|1062.26|1060.26|0
1638363000000|2021-12-01 12:50:00|1062.76|1060.51|1062.76|1060.76|1063.01|1061.01|1062.51|1060.51|0
1638363300000|2021-12-01 12:55:00|1063.01|1061.01|1062.76|1060.76|1063.01|1061.01|1062.76|1060.76|0
1638363600000|2021-12-01 13:00:00|1062.51|1060.51|1062.26|1060.26|1062.76|1060.76|1062.26|1060.01|0
1638363900000|2021-12-01 13:05:00|1062.01|1060.01|1061.26|1059.26|1062.01|1060.26|1060.76|1058.76|13
1638364200000|2021-12-01 13:10:00|1061.51|1059.01|1061.01|1058.76|1061.51|1059.51|1061.01|1058.76|0
1638364500000|2021-12-01 13:15:00|1061.26|1059.01|1061.26|1059.01|1061.26|1059.01|1060.26|1058.26|0
1638364800000|2021-12-01 13:20:00|1061.01|1058.76|1060.51|1058.26|1061.26|1059.26|1060.26|1058.26|0
1638365100000|2021-12-01 13:25:00|1060.76|1058.51|1060.76|1058.51|1060.76|1058.76|1060.26|1058.01|0
1638365400000|2021-12-01 13:30:00|1061.01|1058.76|1061.01|1059.01|1061.26|1059.01|1060.76|1058.51|0
1638365700000|2021-12-01 13:35:00|1061.26|1058.76|1061.01|1059.01|1061.26|1059.01|1060.51|1058.51|0
1638366000000|2021-12-01 13:40:00|1061.26|1058.76|1061.01|1059.26|1061.26|1059.26|1060.51|1058.26|0
1638366300000|2021-12-01 13:45:00|1060.76|1059.51|1061.76|1059.76|1061.76|1059.76|1060.76|1059.51|0
1638366600000|2021-12-01 13:50:00|1061.51||1060.76||1061.76||1060.76||0
1638366900000|2021-12-01 13:55:00|1061.01|1058.51|1060.26|1058.51|1061.01|1058.76|1060.26|1058.26|2
1638367200000|2021-12-01 14:00:00|1060.01|1058.26|1060.01|1058.51|1061.26|1059.51|1059.26|1058.26|20
1638367500000|2021-12-01 14:05:00|1059.76|1058.26|1059.51|1058.26|1060.01|1058.51|1058.51|1057.76|19
1638367800000|2021-12-01 14:10:00|1059.26|1057.51|1059.26|1057.76|1059.51|1057.76|1058.26|1057.26|16
1638368100000|2021-12-01 14:15:00|1059.01|1057.51|1058.26|1057.51|1059.51|1057.76|1058.26|1057.26|8
1638368400000|2021-12-01 14:20:00|1059.01|1057.26|1059.26|1057.51|1059.51|1057.51|1057.76|1057.01|24
1638368700000|2021-12-01 14:25:00|1059.01|1057.26|1057.26|1056.26|1059.26|1057.26|1057.26|1056.26|1
1638369000000|2021-12-01 14:30:00|1058.76|1056.51|1057.01|1055.26|1058.76|1056.76|1057.01|1055.26|16
1638369300000|2021-12-01 14:35:00|1057.26|1054.76|1057.01|1054.76|1057.26|1055.01|1056.51|1054.76|7
1638369600000|2021-12-01 14:40:00|1056.76|1055.01|1056.51|1054.76|1057.51|1055.01|1056.01|1054.76|1
1638369900000|2021-12-01 14:45:00|1056.26|1054.51|1056.76|1054.76|1057.01|1054.76|1056.01|1054.51|0
1638370200000|2021-12-01 14:50:00|1057.01|1054.51|1057.51|1055.51|1057.76|1055.76|1056.51|1054.51|0
1638370500000|2021-12-01 14:55:00|1057.76|1055.76|1056.76|1054.51|1058.01|1056.01|1056.76|1054.51|0
1638370800000|2021-12-01 15:00:00|1056.51|1054.76|1057.26|1055.51|1058.01|1056.01|1056.26|1054.51|0
1638371100000|2021-12-01 15:05:00|1057.51|1055.26|1057.76|1055.76|1058.01|1056.01|1056.76|1054.76|0
1638371400000|2021-12-01 15:10:00|1057.65|1055.65|1058.4|1056.4|1059.15|1057.15|1057.65|1055.4|50
1638371700000|2021-12-01 15:15:00|1058.65|1056.65|1059.48|1057.98|1059.65|1057.98|1058.4|1056.4|3
1638372000000|2021-12-01 15:20:00|1059.51|1058.01|1059.6|1058.1|1059.82|1058.32|1058.45|1056.95|1
1638372300000|2021-12-01 15:25:00|1059.58|1058.08|1058.13|1056.63|1060.06|1058.56|1058.11|1056.61|0
1638372600000|2021-12-01 15:30:00|1058.17|1056.67|1058.62|1057.12|1059.48|1057.98|1058.16|1056.66|100
1638372900000|2021-12-01 15:35:00|1058.64|1057.14|1057.8|1056.3|1059.19|1057.69|1057.79|1056.29|0
1638373200000|2021-12-01 15:40:00|1057.82|1056.32|1059.25|1057.75|1059.39|1057.89|1056.79|1055.29|0
1638373500000|2021-12-01 15:45:00|1059.24|1057.74|1060.68|1059.18|1060.77|1059.27|1059.22|1057.72|0
1638373800000|2021-12-01 15:50:00|1060.67|1059.17|1061.26|1059.76|1061.35|1059.85|1060.29|1058.79|0
1638374100000|2021-12-01 15:55:00|1061.13|1059.63|1061.45|1059.95|1062.06|1060.56|1060.85|1059.35|0
1638374400000|2021-12-01 16:00:00|1061.5|1060|1061.43|1059.93|1061.81|1060.31|1060.87|1059.37|0
1638374700000|2021-12-01 16:05:00|1061.44|1059.94|1062.51|1061.01|1062.66|1061.16|1061.33|1059.83|0
1638375000000|2021-12-01 16:10:00|1062.52|1061.02|1064.46|1062.96|1064.56|1063.06|1062.52|1061.02|0
1638375300000|2021-12-01 16:15:00|1064.48|1062.98|1065.84|1064.34|1065.92|1064.42|1064.34|1062.84|0
1638375600000|2021-12-01 16:20:00|1065.85|1064.35|1065.4|1063.9|1065.87|1064.37|1065.04|1063.54|0
1638375900000|2021-12-01 16:25:00|1065.48|1063.98|1064|1062.5|1065.89|1064.39|1063.88|1062.38|0
1638376200000|2021-12-01 16:30:00|1064.21|1062.71|1064.27|1062.77|1065.19|1063.69|1062.81|1061.31|0
1638376500000|2021-12-01 16:35:00|1064.19|1062.69|1063.13|1061.63|1064.31|1062.81|1062.94|1061.44|0
1638376800000|2021-12-01 16:40:00|1063.22|1061.72|1062.62|1061.12|1063.3|1061.8|1062.5|1061|0
1638377100000|2021-12-01 16:45:00|1062.61|1061.11|1062.4|1060.9|1062.76|1061.26|1061.6|1060.1|0
1638377400000|2021-12-01 16:50:00|1062.35|1060.85|1060.68|1059.18|1062.35|1060.85|1060.68|1059.18|0
1638377700000|2021-12-01 16:55:00|1060.7|1059.2|1059.95|1058.45|1060.8|1059.3|1058.82|1057.32|0
1638378000000|2021-12-01 17:00:00|1059.93|1058.43|1061.04|1059.54|1061.14|1059.64|1059.44|1057.94|0
1638378300000|2021-12-01 17:05:00|1061.02|1059.52|1060.81|1059.31|1061.6|1060.1|1060.44|1058.94|0
1638378600000|2021-12-01 17:10:00|1060.79|1059.29|1061.48|1059.98|1061.69|1060.19|1060.59|1059.09|0
1638378900000|2021-12-01 17:15:00|1061.46|1059.96|1062.03|1060.53|1062.55|1061.05|1061.29|1059.79|0
1638379200000|2021-12-01 17:20:00|1062.08|1060.58|1061.14|1059.64|1062.45|1060.95|1061.08|1059.58|0
1638379500000|2021-12-01 17:25:00|1061.16|1059.66|1059.9|1058.4|1061.53|1060.03|1059.72|1058.22|0
1638379800000|2021-12-01 17:30:00|1059.92|1058.42|1060.32|1058.82|1060.61|1059.11|1059.73|1058.23|0
1638380100000|2021-12-01 17:35:00|1060.34|1058.84|1060.75|1059.25|1060.77|1059.27|1059.61|1058.11|0
1638380400000|2021-12-01 17:40:00|1060.74|1059.24|1060.08|1058.58|1060.94|1059.44|1059.9|1058.4|0
1638380700000|2021-12-01 17:45:00|1060.07|1058.57|1059.57|1058.07|1060.34|1058.84|1059.45|1057.95|0
1638381000000|2021-12-01 17:50:00|1059.53|1058.03|1057.75|1056.25|1059.57|1058.07|1057.7|1056.2|0
1638381300000|2021-12-01 17:55:00|1057.76|1056.26|1055.63|1054.13|1057.76|1056.26|1055.41|1053.91|0
1638381600000|2021-12-01 18:00:00|1055.62|1054.12|1055.42|1053.92|1056.93|1055.43|1055.18|1053.68|0
1638381900000|2021-12-01 18:05:00|1055.43|1053.93|1053.16|1051.66|1055.82|1054.32|1052.48|1050.98|0
1638382200000|2021-12-01 18:10:00|1053.15|1051.65|1053.45|1051.95|1053.45|1051.95|1052.26|1050.76|0
1638382500000|2021-12-01 18:15:00|1053.44|1051.94|1052.02|1050.52|1054.14|1052.64|1051.99|1050.49|0
1638382800000|2021-12-01 18:20:00|1052.06|1050.56|1053.85|1052.35|1054.02|1052.52|1052.02|1050.52|0
1638383100000|2021-12-01 18:25:00|1053.81|1052.31|1054.7|1053.2|1054.95|1053.45|1053.68|1052.18|0
1638383400000|2021-12-01 18:30:00|1054.71|1053.21|1054.13|1052.63|1054.95|1053.45|1053.61|1052.11|0
1638383700000|2021-12-01 18:35:00|1054.12|1052.62|1054.53|1053.03|1055.05|1053.55|1053.96|1052.46|0
1638384000000|2021-12-01 18:40:00|1054.58|1053.08|1052.62|1051.12|1054.76|1053.26|1051.49|1049.99|0
1638384300000|2021-12-01 18:45:00|1052.53|1051.03|1049.53|1048.03|1052.63|1051.13|1049.3|1047.8|0
1638384600000|2021-12-01 18:50:00|1049.57|1048.07|1051.82|1050.32|1052.22|1050.72|1049.57|1048.07|0
1638384900000|2021-12-01 18:55:00|1051.77|1050.27|1052.82|1051.32|1053.09|1051.59|1051.63|1050.13|0
1638385200000|2021-12-01 19:00:00|1052.77|1051.27|1051.85|1050.35|1053.25|1051.75|1051.67|1050.17|0
1638385500000|2021-12-01 19:05:00|1051.89|1050.39|1051.09|1049.59|1052.48|1050.98|1050.96|1049.46|0
1638385800000|2021-12-01 19:10:00|1051.08|1049.58|1050.64|1049.14|1051.32|1049.82|1049.37|1047.87|0
1638386100000|2021-12-01 19:15:00|1050.65|1049.15|1049.64|1048.14|1051.28|1049.78|1049.06|1047.56|0
1638386400000|2021-12-01 19:20:00|1049.67|1048.17|1051.31|1049.81|1051.48|1049.98|1049.51|1048.01|0
1638386700000|2021-12-01 19:25:00|1051.36|1049.86|1052.53|1051.03|1052.84|1051.34|1051.17|1049.67|0
1638387000000|2021-12-01 19:30:00|1052.52|1051.02|1052.73|1051.23|1053.84|1052.34|1052.29|1050.79|0
1638387300000|2021-12-01 19:35:00|1052.72|1051.22|1052.62|1051.12|1052.96|1051.46|1051.48|1049.98|0
1638387600000|2021-12-01 19:40:00|1052.71|1051.21|1051.57|1050.07|1052.74|1051.24|1051.05|1049.55|0
1638387900000|2021-12-01 19:45:00|1051.52|1050.02|1052.18|1050.68|1052.62|1051.12|1051.04|1049.54|0
1638388200000|2021-12-01 19:50:00|1052.15|1050.65|1050.62|1049.12|1052.98|1051.48|1050.5|1049|0
1638388500000|2021-12-01 19:55:00|1050.66|1049.16|1050.69|1049.19|1051.42|1049.92|1050.42|1048.92|0
1638388800000|2021-12-01 20:00:00|1050.73|1049.23|1049.14|1047.64|1051.26|1049.76|1049.05|1047.55|0
1638389100000|2021-12-01 20:05:00|1049.12|1047.62|1047.97|1046.47|1049.91|1048.41|1047.81|1046.31|0
1638389400000|2021-12-01 20:10:00|1047.98|1046.48|1048.78|1047.28|1048.95|1047.45|1047.74|1046.24|0
1638389700000|2021-12-01 20:15:00|1048.77|1047.27|1046.18|1044.68|1048.77|1047.27|1045.95|1044.45|0
1638390000000|2021-12-01 20:20:00|1046.2|1044.7|1044.27|1042.77|1046.36|1044.86|1044.14|1042.64|0
1638390300000|2021-12-01 20:25:00|1044.26|1042.76|1044.67|1043.17|1045.91|1044.41|1043.39|1041.89|0
1638390600000|2021-12-01 20:30:00|1044.63|1043.13|1044.69|1043.19|1045.12|1043.62|1043.38|1041.88|0
1638390900000|2021-12-01 20:35:00|1044.65|1043.15|1045.49|1043.99|1045.86|1044.36|1043.56|1042.06|0
1638391200000|2021-12-01 20:40:00|1045.45|1043.95|1047|1045.5|1047.02|1045.52|1045.14|1043.64|0
1638391500000|2021-12-01 20:45:00|1046.97|1045.47|1043.9|1042.4|1047.19|1045.69|1043.8|1042.3|0
1638391800000|2021-12-01 20:50:00|1043.98|1042.48|1042.21|1040.71|1044.08|1042.58|1042.21|1040.71|0
1638392100000|2021-12-01 20:55:00|1042.23|1040.73|1038.69|1037.19|1042.24|1040.74|1038.3|1036.8|0
1638392400000|2021-12-01 21:00:00|1038.72|1037.22|1039.12|1037.62|1040.16|1038.66|1036.33|1034.83|0
1638392700000|2021-12-01 21:05:00|1039.17|1037.67|1039.6|1038.1|1039.76|1038.26|1038.96|1037.46|0
1638182400000|2021-11-29 10:40:00|1055.86|1053.61|1055.36|1053.36|1056.36|1054.11|1055.11|1053.11|0
1638182700000|2021-11-29 10:45:00|1055.11|1053.11|1056.11|1053.86|1056.61|1054.36|1055.11|1053.11|0
1638183000000|2021-11-29 10:50:00|1055.86|1054.11|1057.11|1054.86|1057.11|1055.11|1055.86|1053.86|0
1638183300000|2021-11-29 10:55:00|1057.36|1055.11|1057.11|1054.86|1057.61|1055.36|1056.86|1054.61|1
1638183600000|2021-11-29 11:00:00|1056.86|1054.61|1057.61|1054.61|1057.61|1055.36|1056.86|1054.61|10
1638183900000|2021-11-29 11:05:00|1057.36|1054.86|1058.11|1055.86|1058.36|1055.86|1057.36|1054.61|1
1638184200000|2021-11-29 11:10:00|1057.86|1056.61|1058.36|1055.36|1058.61|1056.61|1056.36|1055.11|23
1638184500000|2021-11-29 11:15:00|1058.61|1055.61|1058.61|1056.36|1058.86|1056.36|1058.11|1055.36|0
1638184800000|2021-11-29 11:20:00|1058.36|1056.61|1058.86|1056.86|1059.36|1057.11|1058.36|1056.36|2
1638185100000|2021-11-29 11:25:00|1059.11|1056.61|1058.36|1056.36|1059.11|1056.86|1058.36|1056.11|0
1638185400000|2021-11-29 11:30:00|1058.61|1056.61|1058.86|1056.86|1059.36|1057.11|1058.36|1056.36|5
1638185700000|2021-11-29 11:35:00|1059.11|1056.61|1058.61|1056.36|1059.11|1056.61|1058.36|1056.36|0
1638186000000|2021-11-29 11:40:00|1058.36|1056.11|1058.36|1056.11|1058.61|1056.36|1058.11|1056.11|0
1638186300000|2021-11-29 11:45:00|1058.11|1056.36|1058.86|1056.61|1058.86|1056.61|1058.11|1055.86|2
1638186600000|2021-11-29 11:50:00|1058.61|1056.36|1059.11|1056.86|1059.36|1057.11|1058.36|1056.11|7
1638186900000|2021-11-29 11:55:00|1058.86|1057.11|1059.11|1056.86|1059.86|1057.61|1058.86|1056.86|1
1638187200000|2021-11-29 12:00:00|1058.86|1056.61|1058.11|1055.86|1059.11|1056.61|1057.86|1055.86|0
1638187500000|2021-11-29 12:05:00|1057.86|1055.61|1058.36|1056.11|1058.36|1056.11|1056.36|1055.36|11
1638187800000|2021-11-29 12:10:00|1058.11|1056.36|1058.36|1056.11|1058.36|1056.36|1057.86|1055.86|1
1638188100000|2021-11-29 12:15:00|1058.61|1056.36|1059.36|1057.36|1059.61|1057.36|1058.36|1056.11|9
1638188400000|2021-11-29 12:20:00|1059.61|1057.61|1060.11|1057.86|1060.11|1058.11|1059.36|1057.36|0
1638188700000|2021-11-29 12:25:00|1059.86|1057.61|1059.36|1057.36|1060.11|1057.61|1059.36|1057.36|0
1638189000000|2021-11-29 12:30:00|1059.61|1057.11|1059.61|1057.61|1059.86|1057.61|1059.36|1057.11|11
1638189300000|2021-11-29 12:35:00|1059.86|1057.36|1060.61|1058.61|1060.61|1058.61|1059.61|1057.36|0
1638189600000|2021-11-29 12:40:00|1060.79|1058.79|1061.04|1058.79|1061.04|1059.04|1060.79|1058.54|4
1638189900000|2021-11-29 12:45:00|1060.79|1058.54|1060.54|1058.29|1061.04|1058.54|1060.29|1058.29|0
1638190200000|2021-11-29 12:50:00|1060.79|1058.54|1061.29|1058.29|1061.54|1059.04|1060.54|1058.29|10
1638190500000|2021-11-29 12:55:00|1061.04|1058.04|1060.04|1057.79|1061.04|1058.04|1060.04|1057.54|8
1638190800000|2021-11-29 13:00:00|1059.79|1058.04|1059.79|1057.54|1060.04|1058.04|1059.54|1057.54|1
1638191100000|2021-11-29 13:05:00|1059.54|1057.79|1060.54|1058.54|1061.04|1058.79|1059.54|1057.79|0
1638191400000|2021-11-29 13:10:00|1060.79|1058.79|1061.29|1059.29|1061.29|1059.29|1059.29|1058.54|13
1638191700000|2021-11-29 13:15:00|1061.54|1059.54|1061.79|1059.54|1061.79|1059.54|1061.29|1059.04|3
1638192000000|2021-11-29 13:20:00|1061.54|1059.29|1062.29|1059.54|1062.29|1060.29|1061.29|1059.04|3
1638192300000|2021-11-29 13:25:00|1062.54|1059.79|1061.29|1059.04|1062.54|1059.79|1061.04|1059.04|0
1638192600000|2021-11-29 13:30:00|1061.04|1059.29|1061.29|1059.04|1061.29|1059.29|1061.04|1059.04|1
1638192900000|2021-11-29 13:35:00|1061.04|1059.29|1061.54|1059.54|1062.04|1059.54|1061.04|1058.79|0
1638193200000|2021-11-29 13:40:00|1061.29|1059.79|1062.04|1060.04|1062.29|1060.04|1061.29|1059.79|0
1638193500000|2021-11-29 13:45:00|1062.29|1060.29|1063.04|1061.04|1063.04|1061.04|1062.29|1060.29|0
1638193800000|2021-11-29 13:50:00|1062.79|1060.79|1061.54|1060.29|1063.04|1060.79|1061.04|1060.04|1
1638194100000|2021-11-29 13:55:00|1062.04|1060.04|1060.54|1059.54|1062.04|1060.04|1060.54|1059.54|27
1638194400000|2021-11-29 14:00:00|1061.29|1059.04|1060.54|1058.54|1061.54|1059.54|1060.04|1058.54|14
1638194700000|2021-11-29 14:05:00|1060.79|1058.79|1061.04|1059.04|1061.29|1059.04|1060.79|1058.54|0
1638195000000|2021-11-29 14:10:00|1061.29|1059.29|1061.54|1059.54|1062.04|1060.04|1061.29|1059.29|1
1638195300000|2021-11-29 14:15:00|1061.79|1059.79|1061.04|1059.04|1061.79|1059.79|1061.04|1059.04|1
1638195600000|2021-11-29 14:20:00|1061.29|1059.29|1061.79|1059.54|1061.79|1059.79|1060.79|1058.79|0
1638195900000|2021-11-29 14:25:00|1062.04|1059.79|1061.54|1059.29|1062.04|1060.04|1061.29|1059.29|2
1638196200000|2021-11-29 14:30:00|1061.79|1059.54|1059.04|1058.04|1062.29|1060.79|1059.04|1058.04|6
1638196500000|2021-11-29 14:35:00|1062.29|1057.79|1061.04|1059.04|1062.29|1060.29|1060.54|1056.29|125
1638196800000|2021-11-29 14:40:00|1061.29|1059.29|1060.04|1058.29|1061.29|1059.29|1060.04|1057.29|78
1638197100000|2021-11-29 14:45:00|1060.29|1058.04|1057.79|1055.79|1060.29|1058.29|1057.79|1055.79|50
1638197400000|2021-11-29 14:50:00|1058.04|1055.54|1057.79|1055.79|1058.54|1056.54|1057.04|1055.04|8
1638197700000|2021-11-29 14:55:00|1058.04|1056.04|1058.29|1056.29|1058.54|1056.54|1057.54|1055.54|25
1638198000000|2021-11-29 15:00:00|1058.04|1056.04|1058.04|1056.04|1058.79|1056.79|1058.04|1056.04|0
1638198300000|2021-11-29 15:05:00|1057.79|1055.79|1058.79|1056.54|1058.79|1056.79|1057.29|1055.29|6
1638198600000|2021-11-29 15:10:00|1058.84|1056.59|1059.34|1057.34|1060.09|1057.84|1058.59|1056.59|2
1638198900000|2021-11-29 15:15:00|1059.09|1057.09|1056.44|1054.94|1060.59|1057.84|1056.44|1054.94|78
1638199200000|2021-11-29 15:20:00|1056.45|1054.95|1057.22|1055.72|1057.56|1056.06|1056.09|1054.59|0
1638199500000|2021-11-29 15:25:00|1057.24|1055.74|1054.9|1053.4|1057.49|1055.99|1054.63|1053.13|433
1638199800000|2021-11-29 15:30:00|1054.91|1053.41|1054.42|1052.92|1055.46|1053.96|1053.68|1052.18|0
1638200100000|2021-11-29 15:35:00|1054.34|1052.84|1052.87|1051.37|1055.16|1053.66|1052.42|1050.92|0
1638200400000|2021-11-29 15:40:00|1052.85|1051.35|1052.44|1050.94|1053.01|1051.51|1051.49|1049.99|0
1638200700000|2021-11-29 15:45:00|1052.43|1050.93|1050.72|1049.22|1052.84|1051.34|1050.67|1049.17|35
1638201000000|2021-11-29 15:50:00|1050.71|1049.21|1050.89|1049.39|1051.71|1050.21|1049.97|1048.47|0
1638201300000|2021-11-29 15:55:00|1050.94|1049.44|1052.58|1051.08|1052.6|1051.1|1050.94|1049.44|0
1638201600000|2021-11-29 16:00:00|1052.6|1051.1|1053.45|1051.95|1053.89|1052.39|1051.96|1050.46|0
1638201900000|2021-11-29 16:05:00|1053.48|1051.98|1053.81|1052.31|1054.61|1053.11|1053.26|1051.76|0
1638202200000|2021-11-29 16:10:00|1053.83|1052.33|1054.23|1052.73|1054.56|1053.06|1053.76|1052.26|0
1638202500000|2021-11-29 16:15:00|1054.32|1052.82|1054.13|1052.63|1055.02|1053.52|1054.03|1052.53|0
1638202800000|2021-11-29 16:20:00|1054.15|1052.65|1054.35|1052.85|1055.05|1053.55|1053.93|1052.43|0
1638203100000|2021-11-29 16:25:00|1054.34|1052.84|1053|1051.5|1055.12|1053.62|1052.77|1051.27|0
1638203400000|2021-11-29 16:30:00|1053.02|1051.52|1053.31|1051.81|1053.98|1052.48|1051.67|1050.17|0
1638203700000|2021-11-29 16:35:00|1053.14|1051.64|1053.12|1051.62|1053.94|1052.44|1052.85|1051.35|0
1638204000000|2021-11-29 16:40:00|1053.11|1051.61|1053.75|1052.25|1054.08|1052.58|1053.08|1051.58|0
1638204300000|2021-11-29 16:45:00|1053.77|1052.27|1053.62|1052.12|1054.22|1052.72|1053.57|1052.07|0
1638204600000|2021-11-29 16:50:00|1053.6|1052.1|1054.1|1052.6|1054.27|1052.77|1053.29|1051.79|0
1638204900000|2021-11-29 16:55:00|1054.08|1052.58|1054.4|1052.9|1054.47|1052.97|1053.97|1052.47|0
1638205200000|2021-11-29 17:00:00|1054.49|1052.99|1054.8|1053.3|1054.98|1053.48|1054.36|1052.86|0
1638205500000|2021-11-29 17:05:00|1054.81|1053.31|1055.63|1054.13|1055.77|1054.27|1054.81|1053.31|0
1638205800000|2021-11-29 17:10:00|1055.68|1054.18|1055.83|1054.33|1056.05|1054.55|1055.48|1053.98|0
1638206100000|2021-11-29 17:15:00|1055.92|1054.42|1056.82|1055.32|1056.84|1055.34|1055.73|1054.23|0
1638206400000|2021-11-29 17:20:00|1056.8|1055.3|1057.76|1056.26|1057.86|1056.36|1056.8|1055.3|0
1638206700000|2021-11-29 17:25:00|1057.78|1056.28|1057.86|1056.36|1058.02|1056.52|1057.33|1055.83|0
1638207000000|2021-11-29 17:30:00|1057.88|1056.38|1058.9|1057.4|1059.02|1057.52|1057.8|1056.3|0
1638207300000|2021-11-29 17:35:00|1058.89|1057.39|1058.77|1057.27|1059.33|1057.83|1058.73|1057.23|0
1638207600000|2021-11-29 17:40:00|1058.85|1057.35|1059.01|1057.51|1059.06|1057.56|1058.77|1057.27|0
1638207900000|2021-11-29 17:45:00|1059.02|1057.52|1059.35|1057.85|1059.57|1058.07|1058.96|1057.46|0
1638208200000|2021-11-29 17:50:00|1059.36|1057.86|1058.99|1057.49|1059.48|1057.98|1058.99|1057.49|0
1638208500000|2021-11-29 17:55:00|1059.01|1057.51|1059.21|1057.71|1059.43|1057.93|1059.01|1057.51|0
1638208800000|2021-11-29 18:00:00|1059.23|1057.73|1059.71|1058.21|1059.93|1058.43|1059.23|1057.73|0
1638209100000|2021-11-29 18:05:00|1059.69|1058.19|1060.22|1058.72|1060.34|1058.84|1059.57|1058.07|0
1638209400000|2021-11-29 18:10:00|1060.26|1058.76|1059.6|1058.1|1060.44|1058.94|1059.48|1057.98|0
1638209700000|2021-11-29 18:15:00|1059.62|1058.12|1059.25|1057.75|1059.88|1058.38|1058.97|1057.47|0
1638210000000|2021-11-29 18:20:00|1059.26|1057.76|1058.96|1057.46|1059.37|1057.87|1058.83|1057.33|0
1638210300000|2021-11-29 18:25:00|1058.98|1057.48|1059.24|1057.74|1059.24|1057.74|1058.71|1057.21|0
1638210600000|2021-11-29 18:30:00|1059.22|1057.72|1059.39|1057.89|1059.73|1058.23|1059.12|1057.62|0
1638210900000|2021-11-29 18:35:00|1059.4|1057.9|1058.45|1056.95|1059.41|1057.91|1058.39|1056.89|0
1638211200000|2021-11-29 18:40:00|1058.49|1056.99|1058.81|1057.31|1058.86|1057.36|1058.45|1056.95|0
1638211500000|2021-11-29 18:45:00|1058.77|1057.27|1059.24|1057.74|1059.24|1057.74|1058.71|1057.21|0
1638211800000|2021-11-29 18:50:00|1059.22|1057.72|1059.21|1057.71|1059.23|1057.73|1058.92|1057.42|0
1638212100000|2021-11-29 18:55:00|1059.22|1057.72|1059.62|1058.12|1059.64|1058.14|1059.21|1057.71|0
1638212400000|2021-11-29 19:00:00|1059.64|1058.14|1059.48|1057.98|1059.66|1058.16|1058.97|1057.47|0
1638212700000|2021-11-29 19:05:00|1059.4|1057.9|1059.26|1057.76|1059.55|1058.05|1059.13|1057.63|0
1638213000000|2021-11-29 19:10:00|1059.25|1057.75|1059.4|1057.9|1059.52|1058.02|1059.25|1057.75|0
1638213300000|2021-11-29 19:15:00|1059.44|1057.94|1059.01|1057.51|1059.5|1058|1058.87|1057.37|0
1638213600000|2021-11-29 19:20:00|1058.99|1057.49|1058.82|1057.32|1059.3|1057.8|1058.67|1057.17|0
1638213900000|2021-11-29 19:25:00|1058.84|1057.34|1058.63|1057.13|1058.99|1057.49|1058.41|1056.91|0
1638214200000|2021-11-29 19:30:00|1058.66|1057.16|1058.41|1056.91|1058.78|1057.28|1057.79|1056.29|0
1638214500000|2021-11-29 19:35:00|1058.49|1056.99|1057.63|1056.13|1058.51|1057.01|1057.58|1056.08|0
1638214800000|2021-11-29 19:40:00|1057.65|1056.15|1058.21|1056.71|1058.35|1056.85|1057.65|1056.15|0
1638215100000|2021-11-29 19:45:00|1058.23|1056.73|1058.13|1056.63|1058.45|1056.95|1057.95|1056.45|0
1638215400000|2021-11-29 19:50:00|1058.11|1056.61|1057.84|1056.34|1058.64|1057.14|1057.76|1056.26|0
1638215700000|2021-11-29 19:55:00|1057.82|1056.32|1058.16|1056.66|1058.25|1056.75|1057.76|1056.26|0
1638216000000|2021-11-29 20:00:00|1058.14|1056.64|1057.89|1056.39|1058.45|1056.95|1057.89|1056.39|0
1638216300000|2021-11-29 20:05:00|1057.9|1056.4|1058.18|1056.68|1058.19|1056.69|1057.25|1055.75|0
1638216600000|2021-11-29 20:10:00|1058.13|1056.63|1058.69|1057.19|1058.71|1057.21|1057.97|1056.47|0
1638216900000|2021-11-29 20:15:00|1058.67|1057.17|1058.74|1057.24|1059.2|1057.7|1058.47|1056.97|0
1638217200000|2021-11-29 20:20:00|1058.76|1057.26|1058.3|1056.8|1058.83|1057.33|1058.19|1056.69|0
1638217500000|2021-11-29 20:25:00|1058.31|1056.81|1058.09|1056.59|1058.5|1057|1058.04|1056.54|0
1638217800000|2021-11-29 20:30:00|1058.07|1056.57|1058.5|1057|1058.57|1057.07|1057.8|1056.3|0
1638218100000|2021-11-29 20:35:00|1058.48|1056.98|1058.28|1056.78|1058.6|1057.1|1058.02|1056.52|0
1638218400000|2021-11-29 20:40:00|1058.26|1056.76|1057.94|1056.44|1058.35|1056.85|1057.53|1056.03|0
1638218700000|2021-11-29 20:45:00|1057.85|1056.35|1057.63|1056.13|1057.85|1056.35|1057.17|1055.67|0
1638219000000|2021-11-29 20:50:00|1057.65|1056.15|1057.63|1056.13|1057.82|1056.32|1056.83|1055.33|0
1638219300000|2021-11-29 20:55:00|1057.55|1056.05|1056.88|1055.38|1057.87|1056.37|1056.44|1054.94|0
1638219600000|2021-11-29 21:00:00|1056.87|1055.37|1057.06|1055.56|1057.53|1056.03|1056.66|1055.16|0
1638219900000|2021-11-29 21:05:00|1057.08|1055.58|1057.68|1056.18|1057.84|1056.34|1057.08|1055.58|0
1638220200000|2021-11-29 21:10:00|1057.69|1056.19|1057.47|1055.97|1058.11|1056.61|1057.43|1055.93|0
1638220500000|2021-11-29 21:15:00|1057.48|1055.98|1057.78|1056.28|1057.9|1056.4|1057.24|1055.74|0
1638220800000|2021-11-29 21:20:00|1057.79|1056.29|1057.84|1056.34|1058.05|1056.55|1057.74|1056.24|0
1638221100000|2021-11-29 21:25:00|1057.83|1056.33|1057.68|1056.18|1057.95|1056.45|1057.64|1056.14|0
1638221400000|2021-11-29 21:30:00|1057.69|1056.19|1057.9|1056.4|1058.15|1056.65|1057.69|1056.19|0
1638221700000|2021-11-29 21:35:00|1057.91|1056.41|1058.15|1056.65|1058.32|1056.82|1057.91|1056.41|0
1638222000000|2021-11-29 21:40:00|1058.16|1056.66|1058.26|1056.76|1058.26|1056.76|1058.15|1056.65|0
1638222300000|2021-11-29 21:45:00|1058.3|1056.8|1058.21|1056.71|1058.36|1056.86|1058.15|1056.65|0
1638222600000|2021-11-29 21:50:00|1058.22|1056.72|1058.36|1056.86|1058.42|1056.92|1058.21|1056.71|0
1638222900000|2021-11-29 21:55:00|1058.35|1056.85|1058.03|1056.53|1058.36|1056.86|1057.95|1056.45|0
1638223200000|2021-11-29 22:00:00|1058.04|1056.54|1058.02|1056.52|1058.04|1056.54|1058|1056.5|0
1638223500000|2021-11-29 22:05:00|1058|1056.5|1057.97|1056.47|1058.07|1056.57|1057.85|1056.35|0
1638223800000|2021-11-29 22:10:00|1057.9|1056.4|1058.07|1056.57|1058.07|1056.57|1057.85|1056.35|0
1638224100000|2021-11-29 22:15:00|1058.02|1056.52|1057.88|1056.38|1058.04|1056.54|1057.88|1056.38|0
1638224400000|2021-11-29 22:20:00|1057.9|1056.4|1057.9|1056.4|1057.92|1056.42|1057.88|1056.38|0
1638224700000|2021-11-29 22:25:00|1058.02|1056.52|1058.04|1056.54|1058.07|1056.57|1058.02|1056.52|0
1638225000000|2021-11-29 22:30:00|1058.05|1056.55|1058.02|1056.52|1058.05|1056.55|1057.97|1056.47|0
1638225300000|2021-11-29 22:35:00|1058.21|1056.71|1058.26|1056.76|1058.26|1056.76|1058.04|1056.54|0
1638225600000|2021-11-29 22:40:00|1058.33|1056.83|1058.33|1056.83|1058.33|1056.83|1058.33|1056.83|0
1638225900000|2021-11-29 22:45:00|1058.31|1056.81|1058.28|1056.78|1058.31|1056.81|1058.17|1056.67|0
1638226200000|2021-11-29 22:50:00|1058.3|1056.8|1058.28|1056.78|1058.3|1056.8|1058.28|1056.78|0
1638226500000|2021-11-29 22:55:00|1058.24|1056.74|1058.31|1056.81|1058.35|1056.85|1058.24|1056.74|0
1638226800000|2021-11-29 23:00:00|1058.36|1056.86|1059|1057.5|1059.16|1057.66|1058.23|1056.73|0
1638227100000|2021-11-29 23:05:00|1059.01|1057.51|1059|1057.5|1059.06|1057.56|1058.73|1057.23|0
1638227400000|2021-11-29 23:10:00|1059.02|1057.52|1059.53|1058.03|1059.64|1058.14|1059|1057.5|0
1638227700000|2021-11-29 23:15:00|1059.54|1058.04|1059.53|1058.03|1059.64|1058.14|1059.41|1057.91|0
1638228000000|2021-11-29 23:20:00|1059.54|1058.04|1059.94|1058.44|1060.15|1058.65|1059.54|1058.04|0
1638228300000|2021-11-29 23:25:00|1059.95|1058.45|1059.74|1058.24|1060|1058.5|1059.69|1058.19|0
1638228600000|2021-11-29 23:30:00|1059.75|1058.25|1060|1058.5|1060.05|1058.55|1059.69|1058.19|0
1638228900000|2021-11-29 23:35:00|1060.01|1058.51|1060.05|1058.55|1060.15|1058.65|1059.84|1058.34|0
1638229200000|2021-11-29 23:40:00|1060.11|1058.61|1060.05|1058.55|1060.19|1058.69|1059.94|1058.44|0
1638229500000|2021-11-29 23:45:00|1060.04|1058.54|1059.94|1058.44|1060.05|1058.55|1059.9|1058.4|0
1638229800000|2021-11-29 23:50:00|1059.95|1058.45|1059.84|1058.34|1060.15|1058.65|1059.8|1058.3|0
1638230100000|2021-11-29 23:55:00|1059.85|1058.35|1059.74|1058.24|1059.9|1058.4|1059.36|1057.86|0
1638230400000|2021-11-30 00:00:00|1059.8|1058.3|1059.94|1058.44|1060.05|1058.55|1059.63|1058.13|0
1638230700000|2021-11-30 00:05:00|1059.95|1058.45|1059.74|1058.24|1060.05|1058.55|1059.69|1058.19|0
1638231000000|2021-11-30 00:10:00|1059.8|1058.3|1059.3|1057.8|1059.94|1058.44|1059.25|1057.75|0
1638231300000|2021-11-30 00:15:00|1059.29|1057.79|1060.34|1058.84|1060.76|1059.26|1059.25|1057.75|0
1638231600000|2021-11-30 00:20:00|1060.33|1058.83|1061.27|1059.77|1061.36|1059.86|1060.24|1058.74|0
1638231900000|2021-11-30 00:25:00|1061.26|1059.76|1061.37|1059.87|1061.47|1059.97|1060.96|1059.46|0
1638232200000|2021-11-30 00:30:00|1061.36|1059.86|1061.78|1060.28|1061.98|1060.48|1061.06|1059.56|0
1638232500000|2021-11-30 00:35:00|1061.79|1060.29|1062.58|1061.08|1062.6|1061.1|1061.79|1060.29|0
1638232800000|2021-11-30 00:40:00|1062.61|1061.11|1062.36|1060.86|1062.78|1061.28|1062.26|1060.76|0
1638233100000|2021-11-30 00:45:00|1062.35|1060.85|1062.83|1061.33|1063.09|1061.59|1062.35|1060.85|0
1638233400000|2021-11-30 00:50:00|1062.85|1061.35|1063.18|1061.68|1063.39|1061.89|1062.85|1061.35|0
1638233700000|2021-11-30 00:55:00|1063.15|1061.65|1063.08|1061.58|1063.18|1061.68|1062.88|1061.38|0
1638234000000|2021-11-30 01:00:00|1063.09|1061.59|1062.78|1061.28|1063.2|1061.7|1062.58|1061.08|0
1638234300000|2021-11-30 01:05:00|1062.79|1061.29|1062.7|1061.2|1063|1061.5|1062.64|1061.14|0
1638234600000|2021-11-30 01:10:00|1062.71|1061.21|1063.01|1061.51|1063.01|1061.51|1062.71|1061.21|0
1638234900000|2021-11-30 01:15:00|1062.98|1061.48|1061.91|1060.41|1063.02|1061.52|1061.91|1060.41|0
1638235200000|2021-11-30 01:20:00|1061.9|1060.4|1061.99|1060.49|1061.99|1060.49|1061.28|1059.78|0
1638235500000|2021-11-30 01:25:00|1062|1060.5|1062.71|1061.21|1062.85|1061.35|1061.99|1060.49|0
1638235800000|2021-11-30 01:30:00|1062.69|1061.19|1062.12|1060.62|1062.82|1061.32|1061.91|1060.41|0
1638236100000|2021-11-30 01:35:00|1062.11|1060.61|1061.42|1059.92|1062.11|1060.61|1061.31|1059.81|0
1638236400000|2021-11-30 01:40:00|1061.44|1059.94|1061.73|1060.23|1061.83|1060.33|1061.41|1059.91|0
1638236700000|2021-11-30 01:45:00|1061.74|1060.24|1061.85|1060.35|1061.94|1060.44|1061.63|1060.13|0
1638237000000|2021-11-30 01:50:00|1061.82|1060.32|1061.85|1060.35|1062.05|1060.55|1061.74|1060.24|0
1638237300000|2021-11-30 01:55:00|1061.82|1060.32|1061.11|1059.61|1061.82|1060.32|1061.11|1059.61|0
1638237600000|2021-11-30 02:00:00|1061.07|1059.57|1061.13|1059.63|1061.32|1059.82|1060.92|1059.42|0
1638237900000|2021-11-30 02:05:00|1061.12|1059.62|1060.78|1059.28|1061.43|1059.93|1060.78|1059.28|0
1638238200000|2021-11-30 02:10:00|1060.79|1059.29|1060.19|1058.69|1060.99|1059.49|1060.19|1058.69|0
1638238500000|2021-11-30 02:15:00|1060.2|1058.7|1060.24|1058.74|1060.41|1058.91|1060.2|1058.7|0
1638238800000|2021-11-30 02:20:00|1060.26|1058.76|1059.57|1058.07|1060.4|1058.9|1059.56|1058.06|0
1638239100000|2021-11-30 02:25:00|1059.58|1058.08|1059.47|1057.97|1059.72|1058.22|1058.61|1057.11|0
1638239400000|2021-11-30 02:30:00|1059.46|1057.96|1058.63|1057.13|1059.47|1057.97|1058.41|1056.91|0
1638239700000|2021-11-30 02:35:00|1058.62|1057.12|1058.52|1057.02|1058.73|1057.23|1058.21|1056.71|0
1638240000000|2021-11-30 02:40:00|1058.5|1057|1058.58|1057.08|1058.85|1057.35|1058.25|1056.75|0
1638240300000|2021-11-30 02:45:00|1058.6|1057.1|1058.75|1057.25|1058.75|1057.25|1058.48|1056.98|0
1638240600000|2021-11-30 02:50:00|1058.65|1057.15|1059.05|1057.55|1059.2|1057.7|1058.65|1057.15|0
1638240900000|2021-11-30 02:55:00|1059.06|1057.56|1059.18|1057.68|1059.29|1057.79|1059.06|1057.56|0
1638241200000|2021-11-30 03:00:00|1059.19|1057.69|1058.56|1057.06|1059.29|1057.79|1058.56|1057.06|0
1638241500000|2021-11-30 03:05:00|1058.57|1057.07|1057.85|1056.35|1058.66|1057.16|1057.77|1056.27|0
1638241800000|2021-11-30 03:10:00|1057.86|1056.36|1057.12|1055.62|1057.95|1056.45|1057.12|1055.62|0
1638242100000|2021-11-30 03:15:00|1057.11|1055.61|1056.92|1055.42|1057.11|1055.61|1056.51|1055.01|0
1638242400000|2021-11-30 03:20:00|1056.94|1055.44|1056.73|1055.23|1057.24|1055.74|1056.62|1055.12|0
1638242700000|2021-11-30 03:25:00|1056.72|1055.22|1056.49|1054.99|1056.92|1055.42|1056.43|1054.93|0
1638243000000|2021-11-30 03:30:00|1056.5|1055|1057.22|1055.72|1057.43|1055.93|1056.48|1054.98|0
1638243300000|2021-11-30 03:35:00|1057.21|1055.71|1057.61|1056.11|1057.63|1056.13|1057.11|1055.61|0
1638243600000|2021-11-30 03:40:00|1057.6|1056.1|1057.66|1056.16|1057.81|1056.31|1057.55|1056.05|0
1638243900000|2021-11-30 03:45:00|1057.67|1056.17|1057.83|1056.33|1057.91|1056.41|1057.67|1056.17|0
1638244200000|2021-11-30 03:50:00|1057.84|1056.34|1057.92|1056.42|1058.05|1056.55|1057.82|1056.32|0
1638244500000|2021-11-30 03:55:00|1057.93|1056.43|1057.97|1056.47|1058.13|1056.63|1057.82|1056.32|0
1638244800000|2021-11-30 04:00:00|1057.99|1056.49|1058.17|1056.67|1058.38|1056.88|1057.73|1056.23|0
1638245100000|2021-11-30 04:05:00|1058.1|1056.6|1057.77|1056.27|1058.1|1056.6|1057.56|1056.06|0
1638245400000|2021-11-30 04:10:00|1057.74|1056.24|1057.57|1056.07|1057.98|1056.48|1057.56|1056.06|0
1638245700000|2021-11-30 04:15:00|1057.56|1056.06|1057.56|1056.06|1057.66|1056.16|1057.25|1055.75|0
1638246000000|2021-11-30 04:20:00|1057.57|1056.07|1057.25|1055.75|1057.62|1056.12|1057.25|1055.75|0
1638246300000|2021-11-30 04:25:00|1057.22|1055.72|1056.92|1055.42|1057.22|1055.72|1056.51|1055.01|0
1638246600000|2021-11-30 04:30:00|1056.93|1055.43|1056.62|1055.12|1057.05|1055.55|1056.56|1055.06|0
1638246900000|2021-11-30 04:35:00|1056.63|1055.13|1056.41|1054.91|1056.73|1055.23|1056.29|1054.79|0
1638247200000|2021-11-30 04:40:00|1056.4|1054.9|1056.12|1054.62|1056.4|1054.9|1055.98|1054.48|0
1638247500000|2021-11-30 04:45:00|1056.14|1054.64|1056.19|1054.69|1056.2|1054.7|1055.88|1054.38|0
1638247800000|2021-11-30 04:50:00|1056.18|1054.68|1056.43|1054.93|1056.44|1054.94|1056.06|1054.56|0
1638248100000|2021-11-30 04:55:00|1056.37|1054.87|1056.35|1054.85|1056.46|1054.96|1056.23|1054.73|0
1638248400000|2021-11-30 05:00:00|1056.37|1054.87|1055.51|1054.01|1056.45|1054.95|1055.51|1054.01|0
1638248700000|2021-11-30 05:05:00|1055.5|1054|1053.05|1051.55|1055.5|1054|1052.94|1051.44|0
1638249000000|2021-11-30 05:10:00|1053.06|1051.56|1050.36|1048.86|1053.16|1051.66|1050.35|1048.85|0
1638249300000|2021-11-30 05:15:00|1050.37|1048.87|1046.4|1044.9|1050.88|1049.38|1045.79|1044.29|0
1638249600000|2021-11-30 05:20:00|1046.42|1044.92|1043.48|1041.98|1046.76|1045.26|1042.4|1040.9|0
1638249900000|2021-11-30 05:25:00|1043.49|1041.99|1045.97|1044.47|1046.67|1045.17|1042.56|1041.06|0
1638250200000|2021-11-30 05:30:00|1045.95|1044.45|1045.67|1044.17|1046.37|1044.87|1043.82|1042.32|0
1638250500000|2021-11-30 05:35:00|1045.69|1044.19|1043.6|1042.1|1045.88|1044.38|1042.3|1040.8|0
1638250800000|2021-11-30 05:40:00|1043.61|1042.11|1040.9|1039.4|1043.61|1042.11|1040.9|1039.4|0
1638251100000|2021-11-30 05:45:00|1040.87|1039.37|1039.15|1037.65|1040.98|1039.48|1038.34|1036.84|0
1638251400000|2021-11-30 05:50:00|1039.14|1037.64|1039.49|1037.99|1039.7|1038.2|1038.73|1037.23|0
1638251700000|2021-11-30 05:55:00|1039.48|1037.98|1039.06|1037.56|1040.51|1039.01|1039.06|1037.56|0
1638252000000|2021-11-30 06:00:00|1039.09|1037.59|1035.25|1033.75|1040.1|1038.6|1034.98|1033.48|0
1638252300000|2021-11-30 06:05:00|1035.26|1033.76|1032.52|1031.02|1035.51|1034.01|1030.72|1029.22|0
1638252600000|2021-11-30 06:10:00|1032.51|1031.01|1034.78|1033.28|1035.55|1034.05|1032.47|1030.97|0
1638252900000|2021-11-30 06:15:00|1034.77|1033.27|1036.9|1035.4|1037.24|1035.74|1034.16|1032.66|0
1638253200000|2021-11-30 06:20:00|1036.96|1035.46|1039.01|1037.51|1039.92|1038.42|1036.11|1034.61|0
1638253500000|2021-11-30 06:25:00|1038.96|1037.46|1039.86|1038.36|1040.35|1038.85|1038.27|1036.77|0
1638253800000|2021-11-30 06:30:00|1039.85|1038.35|1039.13|1037.63|1040.53|1039.03|1038.97|1037.47|0
1638254100000|2021-11-30 06:35:00|1039.03|1037.53|1038.97|1037.47|1039.67|1038.17|1038.72|1037.22|0
1638254400000|2021-11-30 06:40:00|1038.96|1037.46|1040.63|1039.13|1041.07|1039.57|1038.8|1037.3|0
1638254700000|2021-11-30 06:45:00|1040.62|1039.12|1042.15|1040.65|1042.17|1040.67|1039.62|1038.12|0
1638255000000|2021-11-30 06:50:00|1042.16|1040.66|1040.38|1038.88|1042.16|1040.66|1040.16|1038.66|0
1638255300000|2021-11-30 06:55:00|1040.39|1038.89|1040.49|1038.99|1040.83|1039.33|1039.67|1038.17|0
1638255600000|2021-11-30 07:00:00|1040.6|1039.1|1041.01|1039.51|1041.15|1039.65|1038.88|1037.38|0
1638255900000|2021-11-30 07:05:00|1041.02|1039.52|1043.07|1041.57|1043.9|1042.4|1041.01|1039.51|0
1638256200000|2021-11-30 07:10:00|1043.05|1041.55|1042.08|1040.58|1043.57|1042.07|1041.05|1039.55|0
1638256500000|2021-11-30 07:15:00|1042.09|1040.59|1042.59|1041.09|1043.23|1041.73|1041.18|1039.68|0
1638256800000|2021-11-30 07:20:00|1042.56|1041.06|1043.39|1041.89|1043.94|1042.44|1042.14|1040.64|0
1638257100000|2021-11-30 07:25:00|1043.36|1041.86|1041.96|1040.46|1043.92|1042.42|1041.55|1040.05|0
1638257400000|2021-11-30 07:30:00|1041.98|1040.48|1040.16|1038.66|1043.1|1041.6|1040.11|1038.61|0
1638257700000|2021-11-30 07:35:00|1040.17|1038.67|1040.7|1039.2|1041.14|1039.64|1039.44|1037.94|0
1638258000000|2021-11-30 07:40:00|1040.72|1039.22|1038.66|1037.16|1041.2|1039.7|1038.32|1036.82|0
1638258300000|2021-11-30 07:45:00|1038.67|1037.17|1039.98|1038.48|1041.35|1039.85|1038.52|1037.02|0
1638258600000|2021-11-30 07:50:00|1039.99|1038.49|1041.67|1040.17|1041.67|1040.17|1039.8|1038.3|0
1638258900000|2021-11-30 07:55:00|1041.7|1040.2|1043.81|1042.31|1043.91|1042.41|1041.27|1039.77|0
1638259200000|2021-11-30 08:00:00|1044.01|1042.51|1045.15|1043.65|1045.5|1044|1042.13|1040.63|0
1638259500000|2021-11-30 08:05:00|1045.14|1043.64|1048.09|1044.84|1048.84|1045.84|1044.06|1042.56|13
1638259800000|2021-11-30 08:10:00|1047.84|1045.09|1045.84|1043.34|1049.59|1046.09|1045.84|1042.59|18
1638260100000|2021-11-30 08:15:00|1046.09|1043.09|1046.59|1044.09|1047.34|1044.59|1045.09|1042.59|19
1638260400000|2021-11-30 08:20:00|1046.34|1043.84|1044.34|1042.59|1049.09|1044.09|1043.59|1042.59|19
1638260700000|2021-11-30 08:25:00|1044.09|1042.84|1047.59|1045.09|1047.59|1045.09|1044.09|1042.59|0
1638261000000|2021-11-30 08:30:00|1047.34|1044.84|1046.09|1043.84|1047.84|1045.34|1045.84|1043.59|1
1638261300000|2021-11-30 08:35:00|1046.34|1044.09|1044.34|1042.59|1046.59|1044.09|1044.09|1042.59|2
1638261600000|2021-11-30 08:40:00|1044.16|1042.41|1043.66|1042.41|1045.66|1042.41|1043.41|1042.41|18
1638261900000|2021-11-30 08:45:00|1043.41|1037.66|1042.16|1040.16|1045.16|1040.66|1041.66|1037.16|44
1638262200000|2021-11-30 08:50:00|1042.41|1040.41|1044.66|1042.41|1044.66|1042.41|1042.16|1040.41|11
1638262500000|2021-11-30 08:55:00|1044.91|1042.66|1043.16|1041.16|1045.16|1042.91|1043.16|1040.91|0
1638262800000|2021-11-30 09:00:00|1043.41|1040.91|1041.41|1037.41|1043.41|1040.91|1040.16|1037.16|62
1638263100000|2021-11-30 09:05:00|1041.16|1037.16|1038.91|1037.41|1042.66|1038.41|1038.16|1036.91|15
1638263400000|2021-11-30 09:10:00|1038.41|1037.16|1038.91|1037.41|1038.91|1037.66|1038.41|1036.91|31
1638263700000|2021-11-30 09:15:00|1038.41|1037.16|1040.91|1038.66|1040.91|1038.66|1038.41|1037.16|94
1638264000000|2021-11-30 09:20:00|1040.66|1038.41|1039.91|1038.66|1041.66|1039.16|1039.91|1037.91|4
1638264300000|2021-11-30 09:25:00|1040.66|1038.41|1039.91|1037.16|1042.16|1039.16|1039.41|1037.16|46
1638264600000|2021-11-30 09:30:00|1040.16|1037.41|1039.66|1037.16|1040.16|1037.41|1038.16|1036.41|1
1638264900000|2021-11-30 09:35:00|1039.41|1037.41|1039.66|1036.66|1040.16|1038.41|1038.91|1036.66|52
1638265200000|2021-11-30 09:40:00|1039.91|1036.91|1039.91|1037.66|1040.66|1038.41|1039.41|1036.91|0
1638265500000|2021-11-30 09:45:00|1040.16|1037.41|1038.66|1036.66|1040.16|1037.66|1038.66|1036.41|1
1638265800000|2021-11-30 09:50:00|1037.91|1036.41|1039.41|1036.41|1040.66|1037.91|1037.91|1036.41|87
1638266100000|2021-11-30 09:55:00|1039.66|1036.91|1040.16|1037.91|1041.66|1037.91|1038.91|1036.66|5
1638266400000|2021-11-30 10:00:00|1040.41|1038.16|1040.16|1038.41|1040.41|1038.66|1040.16|1037.91|1
1638266700000|2021-11-30 10:05:00|1039.91|1038.66|1039.41|1037.66|1039.91|1039.41|1039.41|1037.41|1
1638267000000|2021-11-30 10:10:00|1039.66|1037.41|1041.41|1039.41|1041.66|1039.66|1039.66|1037.41|1
1638267300000|2021-11-30 10:15:00|1041.16|1039.16|1038.91|1037.41|1041.66|1039.66|1038.66|1037.41|1
1638267600000|2021-11-30 10:20:00|1038.66|1037.66|1039.66|1037.66|1040.66|1038.66|1038.66|1037.41|0
1638267900000|2021-11-30 10:25:00|1039.91|1037.91|1040.16|1037.91|1040.66|1038.66|1039.66|1037.66|9
1638268200000|2021-11-30 10:30:00|1040.41|1038.16|1041.91|1039.91|1042.16|1039.91|1040.16|1038.16|0
1638268500000|2021-11-30 10:35:00|1042.16|1040.16|1041.66|1039.66|1042.16|1040.16|1040.91|1038.91|1
1638268800000|2021-11-30 10:40:00|1041.41|1039.41|1041.16|1039.16|1041.41|1039.66|1041.16|1039.16|0
1638269100000|2021-11-30 10:45:00|1040.91|1038.91|1040.66|1038.66|1040.91|1039.66|1040.16|1037.91|8
1638269400000|2021-11-30 10:50:00|1040.91|1038.91|1039.66|1037.66|1041.16|1039.16|1039.66|1037.66|9
1638269700000|2021-11-30 10:55:00|1039.91|1037.91|1040.91|1038.91|1041.16|1039.66|1039.66|1037.66|1
1638270000000|2021-11-30 11:00:00|1041.16|1039.16|1041.66|1039.41|1042.16|1040.16|1040.91|1038.91|0
1638270300000|2021-11-30 11:05:00|1041.41|1039.16|1042.41|1040.16|1042.66|1040.66|1041.41|1039.16|0
1638270600000|2021-11-30 11:10:00|1042.16|1040.41|1040.66|1038.66|1042.41|1040.41|1040.66|1038.66|6
1638270900000|2021-11-30 11:15:00|1040.91|1038.91|1041.66|1039.66|1041.91|1039.66|1040.16|1038.41|0
1638271200000|2021-11-30 11:20:00|1041.91|1039.91|1042.91|1040.66|1043.16|1040.91|1041.66|1039.66|0
1638271500000|2021-11-30 11:25:00|1042.66|1040.41|1042.91|1040.91|1043.16|1041.16|1042.41|1040.41|0
1638271800000|2021-11-30 11:30:00|1043.16|1041.16|1044.41|1042.91|1044.41|1042.91|1042.91|1041.16|4
1638272100000|2021-11-30 11:35:00|1044.16|1042.16|1043.91|1042.66|1045.16|1042.91|1043.91|1042.16|5
1638272400000|2021-11-30 11:40:00|1044.16|1041.91|1044.41|1042.41|1044.66|1042.41|1042.91|1041.91|7
1638272700000|2021-11-30 11:45:00|1044.66|1042.66|1044.16|1041.91|1044.66|1042.66|1042.66|1041.66|10
1638273000000|2021-11-30 11:50:00|1044.41|1042.16|1045.16|1042.66|1045.16|1042.91|1043.16|1041.91|12
1638273300000|2021-11-30 11:55:00|1044.91|1042.91|1044.41|1042.66|1045.16|1043.16|1044.41|1042.66|0
1638273600000|2021-11-30 12:00:00|1044.16|1042.91|1044.66|1042.66|1045.16|1042.91|1044.16|1042.41|0
1638273900000|2021-11-30 12:05:00|1044.91|1042.91|1044.66|1042.66|1044.91|1042.91|1044.41|1042.41|1
1638274200000|2021-11-30 12:10:00|1044.91|1042.91|1044.91|1042.66|1045.16|1042.91|1044.66|1042.66|10
1638274500000|2021-11-30 12:15:00|1044.66|1042.91|1044.66|1042.41|1045.16|1042.91|1044.16|1042.16|1
1638274800000|2021-11-30 12:20:00|1044.91|1042.66|1045.91|1045.16|1045.91|1045.16|1044.91|1042.41|0
1638275100000|2021-11-30 12:25:00||1044.91||1043.66||1044.91||1043.66|4
1638275400000|2021-11-30 12:30:00|1045.66|1043.91|1046.16|1043.91|1047.16|1045.41|1045.66|1043.66|127
1638275700000|2021-11-30 12:35:00|1046.41|1044.16|1046.16|1044.16|1046.66|1044.66|1045.91|1043.66|1
1638276000000|2021-11-30 12:40:00|1046.22|1044.22|1045.72|1043.72|1046.72|1044.72|1045.72|1043.47|0
1638276300000|2021-11-30 12:45:00|1045.97|1043.97|1045.97|1043.72|1046.22|1044.22|1045.47|1043.47|0
1638276600000|2021-11-30 12:50:00|1045.72|1043.47|1045.22|1043.22|1045.97|1043.72|1045.22|1042.97|0
1638276900000|2021-11-30 12:55:00|1045.47|1043.47|1045.72|1043.72|1046.22|1043.97|1045.47|1043.47|0
1638277200000|2021-11-30 13:00:00|1045.97|1043.97|1045.97|1043.97|1046.72|1044.47|1045.72|1043.72|0
1638277500000|2021-11-30 13:05:00|1045.72|1043.72|1046.72|1044.72|1046.72|1044.72|1045.72|1043.72|0
1638277800000|2021-11-30 13:10:00|1046.47|1044.97|1046.47|1044.22|1046.97|1044.97|1046.22|1043.97|2
1638278100000|2021-11-30 13:15:00|1046.72|1044.47|1047.22|1045.22|1047.47|1045.22|1046.22|1044.22|0
1638278400000|2021-11-30 13:20:00|1046.97|1044.97|1045.97|1043.72|1047.22|1045.22|1045.97|1043.72|0
1638278700000|2021-11-30 13:25:00|1045.72|1043.97|1046.22|1043.97|1046.72|1044.72|1045.72|1043.72|0
1638279000000|2021-11-30 13:30:00|1045.97|1043.72|1044.47|1042.22|1046.22|1044.22|1043.47|1041.47|0
1638279300000|2021-11-30 13:35:00|1044.22|1042.47|1044.22|1042.22|1044.47|1042.47|1043.72|1041.72|1
1638279600000|2021-11-30 13:40:00|1044.47|1042.47|1043.47|1042.47|1045.47|1042.97|1043.22|1042.47|47
1638279900000|2021-11-30 13:45:00|1043.72|1042.72|1045.22|1044.47|1046.72|1044.47|1043.22|1041.72|53
1638280200000|2021-11-30 13:50:00|1046.47|1044.72|1047.72|1045.72|1048.22|1046.22|1045.22|1044.47|13
1638280500000|2021-11-30 13:55:00|1047.47|1045.97|1047.97|1046.97|1048.97|1047.22|1046.72|1045.72|4
1638280800000|2021-11-30 14:00:00|1048.72|1047.22|1048.22|1046.72|1049.22|1047.22|1047.47|1046.72|4
1638281100000|2021-11-30 14:05:00|1047.97|1046.97|1048.72|1047.72|1049.22|1047.97|1047.47|1046.72|4
1638281400000|2021-11-30 14:10:00|1048.47||1048.47||1049.22||1048.47||3
1638281700000|2021-11-30 14:15:00|1048.72|1047.97|1048.97|1048.22|1049.47|1048.22|1048.47|1047.72|53
1638282000000|2021-11-30 14:20:00|1049.47|1048.47|1050.47|1049.72|1051.22|1049.72|1049.47|1048.47|6
1638282300000|2021-11-30 14:25:00|1051.22|1049.22|1050.72|1048.72|1051.72|1049.72|1048.97|1048.22|49
1638282600000|2021-11-30 14:30:00|1050.47|1048.47|1052.22|1042.97|1052.22|1048.72|1047.97|1042.97|42
1638282900000|2021-11-30 14:35:00|1051.97|1046.47|1050.72|1048.72|1052.22|1048.72|1050.22|1045.22|9
1638283200000|2021-11-30 14:40:00|1049.72|1048.97|1052.22|1049.97|1052.22|1050.22|1049.72|1048.97|18
1638283500000|2021-11-30 14:45:00|1051.97|1049.72|1052.22|1050.47|1052.22|1050.72|1051.97|1048.97|2
1638283800000|2021-11-30 14:50:00|1051.97|1050.22|1051.97|1050.22|1052.22|1050.72|1051.22|1049.47|1
1638284100000|2021-11-30 14:55:00|1052.22|1049.97|1052.22|1050.97|1053.72|1051.97|1051.72|1049.97|21
1638284400000|2021-11-30 15:00:00|1051.97|1051.22|1052.22|1051.22|1052.22|1051.47|1051.72|1049.72|2
1638284700000|2021-11-30 15:05:00|1053.47|1051.47|1054.22|1052.22|1054.47|1052.72|1052.97|1050.97|83
1638285000000|2021-11-30 15:10:00|1054.52|1052.52|1053.02|1051.02|1055.02|1053.02|1053.02|1050.77|0
1638285300000|2021-11-30 15:15:00|1053.27|1051.27|1053.75|1052.25|1054.52|1052.77|1053.02|1051.02|17
1638285600000|2021-11-30 15:20:00|1053.76|1052.26|1052.22|1050.72|1053.88|1052.38|1051.98|1050.48|0
1638285900000|2021-11-30 15:25:00|1052.21|1050.71|1054.06|1052.56|1054.09|1052.59|1051.52|1050.02|27
1638286200000|2021-11-30 15:30:00|1054.14|1052.64|1056.44|1054.94|1057.11|1055.61|1053.68|1052.18|0
1638286500000|2021-11-30 15:35:00|1056.45|1054.95|1054.05|1052.55|1057.45|1055.95|1052.76|1051.26|0
1638286800000|2021-11-30 15:40:00|1054.07|1052.57|1054.56|1053.06|1055.62|1054.12|1053.89|1052.39|0
1638287100000|2021-11-30 15:45:00|1054.57|1053.07|1052.26|1050.76|1055.38|1053.88|1052.11|1050.61|0
1638287400000|2021-11-30 15:50:00|1052.25|1050.75|1048.6|1047.1|1052.33|1050.83|1048.51|1047.01|0
1638287700000|2021-11-30 15:55:00|1048.68|1047.18|1046.56|1045.06|1048.95|1047.45|1046.53|1045.03|0
1638288000000|2021-11-30 16:00:00|1046.54|1045.04|1047.26|1045.76|1047.84|1046.34|1045.18|1043.68|0
1638288300000|2021-11-30 16:05:00|1047.09|1045.59|1048.46|1046.96|1049.12|1047.62|1046.49|1044.99|0
1638288600000|2021-11-30 16:10:00|1048.45|1046.95|1050.86|1049.36|1050.9|1049.4|1047.8|1046.3|0
1638288900000|2021-11-30 16:15:00|1050.83|1049.33|1051.36|1049.86|1052.75|1051.25|1050.48|1048.98|0
1638289200000|2021-11-30 16:20:00|1051.38|1049.88|1048.53|1047.03|1052.5|1051|1048.33|1046.83|0
1638289500000|2021-11-30 16:25:00|1048.52|1047.02|1047.78|1046.28|1049.3|1047.8|1046.98|1045.48|0
1638289800000|2021-11-30 16:30:00|1047.75|1046.25|1044.39|1042.89|1048.71|1047.21|1044.05|1042.55|0
1638290100000|2021-11-30 16:35:00|1044.35|1042.85|1045.64|1044.14|1047.01|1045.51|1044.08|1042.58|0
1638290400000|2021-11-30 16:40:00|1045.61|1044.11|1042.54|1041.04|1045.61|1044.11|1041.09|1039.59|0
1638290700000|2021-11-30 16:45:00|1042.51|1041.01|1043.19|1041.69|1043.52|1042.02|1041.41|1039.91|0
1638291000000|2021-11-30 16:50:00|1043.11|1041.61|1040.63|1039.13|1043.31|1041.81|1040.39|1038.89|0
1638291300000|2021-11-30 16:55:00|1040.67|1039.17|1042.74|1041.24|1043.03|1041.53|1040.4|1038.9|0
1638291600000|2021-11-30 17:00:00|1042.72|1041.22|1041.47|1039.97|1042.72|1041.22|1040.8|1039.3|0
1638291900000|2021-11-30 17:05:00|1041.45|1039.95|1041.69|1040.19|1042.67|1041.17|1041.14|1039.64|0
1638292200000|2021-11-30 17:10:00|1041.73|1040.23|1041.69|1040.19|1042.79|1041.29|1040.72|1039.22|0
1638292500000|2021-11-30 17:15:00|1041.68|1040.18|1043.65|1042.15|1043.77|1042.27|1041.66|1040.16|0
1638292800000|2021-11-30 17:20:00|1043.7|1042.2|1044|1042.5|1044.06|1042.56|1042.77|1041.27|0
1638293100000|2021-11-30 17:25:00|1044.04|1042.54|1044.28|1042.78|1044.55|1043.05|1043.75|1042.25|0
1638293400000|2021-11-30 17:30:00|1044.26|1042.76|1044.35|1042.85|1044.91|1043.41|1043.42|1041.92|0
1638293700000|2021-11-30 17:35:00|1044.38|1042.88|1044.18|1042.68|1044.83|1043.33|1043.8|1042.3|0
1638294000000|2021-11-30 17:40:00|1044.19|1042.69|1044.81|1043.31|1045|1043.5|1043.47|1041.97|0
1638294300000|2021-11-30 17:45:00|1044.82|1043.32|1043.88|1042.38|1045.13|1043.63|1043.66|1042.16|0
1638294600000|2021-11-30 17:50:00|1043.93|1042.43|1044.22|1042.72|1044.76|1043.26|1043.68|1042.18|0
1638294900000|2021-11-30 17:55:00|1044.26|1042.76|1043.73|1042.23|1044.62|1043.12|1043.13|1041.63|0
1638295200000|2021-11-30 18:00:00|1043.76|1042.26|1042.75|1041.25|1044.06|1042.56|1042.63|1041.13|0
1638295500000|2021-11-30 18:05:00|1042.77|1041.27|1042.67|1041.17|1043.54|1042.04|1042.67|1041.17|0
1638295800000|2021-11-30 18:10:00|1042.65|1041.15|1042.51|1041.01|1043.01|1041.51|1042.39|1040.89|0
1638296100000|2021-11-30 18:15:00|1042.49|1040.99|1042.48|1040.98|1043.56|1042.06|1042.46|1040.96|0
1638296400000|2021-11-30 18:20:00|1042.5|1041|1043.44|1041.94|1043.48|1041.98|1041.97|1040.47|0
1638296700000|2021-11-30 18:25:00|1043.39|1041.89|1043.46|1041.96|1043.87|1042.37|1042.91|1041.41|0
1638297000000|2021-11-30 18:30:00|1043.47|1041.97|1044.15|1042.65|1044.52|1043.02|1043.2|1041.7|0
1638297300000|2021-11-30 18:35:00|1044.11|1042.61|1045.42|1043.92|1045.44|1043.94|1044.06|1042.56|0
1638297600000|2021-11-30 18:40:00|1045.43|1043.93|1045.39|1043.89|1045.56|1044.06|1045.05|1043.55|0
1638297900000|2021-11-30 18:45:00|1045.41|1043.91|1045.8|1044.3|1045.94|1044.44|1045.39|1043.89|0
1638298200000|2021-11-30 18:50:00|1045.85|1044.35|1046.88|1045.38|1046.98|1045.48|1045.7|1044.2|0
1638298500000|2021-11-30 18:55:00|1046.87|1045.37|1047.7|1046.2|1047.72|1046.22|1046.74|1045.24|0
1638298800000|2021-11-30 19:00:00|1047.69|1046.19|1047.31|1045.81|1047.82|1046.32|1046.85|1045.35|0
1638299100000|2021-11-30 19:05:00|1047.29|1045.79|1047.57|1046.07|1047.62|1046.12|1046.6|1045.1|0
1638299400000|2021-11-30 19:10:00|1047.52|1046.02|1047.58|1046.08|1048.06|1046.56|1047.35|1045.85|0
1638299700000|2021-11-30 19:15:00|1047.6|1046.1|1047.54|1046.04|1047.74|1046.24|1046.73|1045.23|0
1638300000000|2021-11-30 19:20:00|1047.58|1046.08|1047.26|1045.76|1047.6|1046.1|1046.97|1045.47|0
1638300300000|2021-11-30 19:25:00|1047.24|1045.74|1046.23|1044.73|1048.15|1046.65|1046.2|1044.7|0
1638300600000|2021-11-30 19:30:00|1046.18|1044.68|1046.71|1045.21|1046.94|1045.44|1045.83|1044.33|0
1638300900000|2021-11-30 19:35:00|1046.69|1045.19|1046.37|1044.87|1047.06|1045.56|1046.25|1044.75|0
1638301200000|2021-11-30 19:40:00|1046.42|1044.92|1045.29|1043.79|1046.85|1045.35|1044.95|1043.45|0
1638301500000|2021-11-30 19:45:00|1045.27|1043.77|1044.16|1042.66|1045.56|1044.06|1044.16|1042.66|0
1638301800000|2021-11-30 19:50:00|1044.19|1042.69|1043.83|1042.33|1044.74|1043.24|1043.63|1042.13|0
1638302100000|2021-11-30 19:55:00|1043.85|1042.35|1044.49|1042.99|1044.55|1043.05|1043.52|1042.02|0
1638302400000|2021-11-30 20:00:00|1044.5|1043|1044.78|1043.28|1045.13|1043.63|1043.97|1042.47|0
1638302700000|2021-11-30 20:05:00|1044.81|1043.31|1044.2|1042.7|1045.31|1043.81|1044.14|1042.64|0
1638303000000|2021-11-30 20:10:00|1044.21|1042.71|1044.21|1042.71|1045|1043.5|1043.9|1042.4|0
1638303300000|2021-11-30 20:15:00|1044.19|1042.69|1044.74|1043.24|1044.76|1043.26|1044.09|1042.59|0
1638303600000|2021-11-30 20:20:00|1044.72|1043.22|1044.35|1042.85|1045.15|1043.65|1044.24|1042.74|0
1638303900000|2021-11-30 20:25:00|1044.36|1042.86|1043.73|1042.23|1044.78|1043.28|1043.34|1041.84|0
1638304200000|2021-11-30 20:30:00|1043.71|1042.21|1044.9|1043.4|1045.51|1044.01|1043.52|1042.02|0
1638304500000|2021-11-30 20:35:00|1044.88|1043.38|1044.38|1042.88|1044.9|1043.4|1044|1042.5|0
1638304800000|2021-11-30 20:40:00|1044.36|1042.86|1045.55|1044.05|1045.72|1044.22|1044.08|1042.58|0
1638305100000|2021-11-30 20:45:00|1045.54|1044.04|1044.47|1042.97|1046.27|1044.77|1044.37|1042.87|0
1638305400000|2021-11-30 20:50:00|1044.44|1042.94|1042.54|1041.04|1044.44|1042.94|1042.25|1040.75|0
1638305700000|2021-11-30 20:55:00|1042.58|1041.08|1044.65|1043.15|1045.38|1043.88|1042.52|1041.02|0
1638306000000|2021-11-30 21:00:00|1044.54|1043.04|1048.04|1046.54|1048.08|1046.58|1043.74|1042.24|0
1638306300000|2021-11-30 21:05:00|1048.02|1046.52|1046.86|1045.36|1048.35|1046.85|1046.76|1045.26|0
1638306600000|2021-11-30 21:10:00|1046.87|1045.37|1047.19|1045.69|1047.81|1046.31|1046.82|1045.32|0
1638306900000|2021-11-30 21:15:00|1047.2|1045.7|1047.45|1045.95|1047.77|1046.27|1047.03|1045.53|0
1638307200000|2021-11-30 21:20:00|1047.48|1045.98|1047.4|1045.9|1048.14|1046.64|1047.3|1045.8|0
1638307500000|2021-11-30 21:25:00|1047.39|1045.89|1047.71|1046.21|1047.88|1046.38|1047.19|1045.69|0
1638307800000|2021-11-30 21:30:00|1047.72|1046.22|1047.44|1045.94|1047.98|1046.48|1047.24|1045.74|0
1638308100000|2021-11-30 21:35:00|1047.43|1045.93|1047.77|1046.27|1047.77|1046.27|1047.3|1045.8|0
1638308400000|2021-11-30 21:40:00|1047.78|1046.28|1047.71|1046.21|1047.92|1046.42|1047.71|1046.21|0
1638308700000|2021-11-30 21:45:00|1047.73|1046.23|1048.45|1046.95|1048.56|1047.06|1047.73|1046.23|0
1638309000000|2021-11-30 21:50:00|1048.41|1046.91|1048.19|1046.69|1048.56|1047.06|1048.14|1046.64|0
1638309300000|2021-11-30 21:55:00|1048.2|1046.7|1048.64|1047.14|1048.7|1047.2|1048.2|1046.7|0
1638309600000|2021-11-30 22:00:00|1048.62|1047.12|1048.59|1047.09|1048.64|1047.14|1048.59|1047.09|0
1638309900000|2021-11-30 22:05:00|1048.61|1047.11|1048.61|1047.11|1048.62|1047.12|1048.57|1047.07|0
1638310200000|2021-11-30 22:10:00|1048.59|1047.09|1048.59|1047.09|1048.61|1047.11|1048.55|1047.05|0
1638310500000|2021-11-30 22:15:00|1048.57|1047.07|1048.59|1047.09|1048.59|1047.09|1048.54|1047.04|0
1638310800000|2021-11-30 22:20:00|1048.57|1047.07|1048.57|1047.07|1048.59|1047.09|1048.5|1047|0
1638311100000|2021-11-30 22:25:00|1048.55|1047.05|1048.59|1047.09|1048.59|1047.09|1048.55|1047.05|0
1638311400000|2021-11-30 22:30:00|1048.55|1047.05|1048.61|1047.11|1048.61|1047.11|1048.54|1047.04|0
1638311700000|2021-11-30 22:35:00|1048.57|1047.07|1048.54|1047.04|1048.59|1047.09|1048.52|1047.02|0
1638312000000|2021-11-30 22:40:00|1048.5|1047|1048.57|1047.07|1048.62|1047.12|1048.5|1047|0
1638312300000|2021-11-30 22:45:00|1048.55|1047.05|1048.57|1047.07|1048.61|1047.11|1048.52|1047.02|0
1638312600000|2021-11-30 22:50:00|1048.54|1047.04|1048.59|1047.09|1048.59|1047.09|1048.45|1046.95|0
1638312900000|2021-11-30 22:55:00|1048.55|1047.05|1048.69|1047.19|1048.73|1047.23|1048.47|1046.97|0
1638313200000|2021-11-30 23:00:00|1048.76|1047.26|1049.98|1048.48|1050.64|1049.14|1048.76|1047.26|0
1638313500000|2021-11-30 23:05:00|1049.99|1048.49|1049.51|1048.01|1050.25|1048.75|1049.51|1048.01|0
1638313800000|2021-11-30 23:10:00|1049.52|1048.02|1049.24|1047.74|1049.73|1048.23|1049.14|1047.64|0
1638314100000|2021-11-30 23:15:00|1049.26|1047.76|1049.1|1047.6|1049.61|1048.11|1048.99|1047.49|0
1638314400000|2021-11-30 23:20:00|1049.13|1047.63|1049.27|1047.77|1049.53|1048.03|1048.9|1047.4|0
1638314700000|2021-11-30 23:25:00|1049.26|1047.76|1049.21|1047.71|1049.68|1048.18|1049.16|1047.66|0
1638315000000|2021-11-30 23:30:00|1049.22|1047.72|1049.53|1048.03|1049.85|1048.35|1049.22|1047.72|0
1638315300000|2021-11-30 23:35:00|1049.55|1048.05|1049.31|1047.81|1049.74|1048.24|1049.16|1047.66|0
1638315600000|2021-11-30 23:40:00|1049.32|1047.82|1048.26|1046.76|1049.41|1047.91|1048.21|1046.71|0
1638315900000|2021-11-30 23:45:00|1048.28|1046.78|1047.99|1046.49|1048.94|1047.44|1047.68|1046.18|0
1638316200000|2021-11-30 23:50:00|1048|1046.5|1048.32|1046.82|1048.58|1047.08|1047.99|1046.49|0
1638316500000|2021-11-30 23:55:00|1048.34|1046.84|1048.58|1047.08|1048.58|1047.08|1048.15|1046.65|0
1638316800000|2021-12-01 00:00:00|1048.59|1047.09|1049.53|1048.03|1049.64|1048.14|1048.52|1047.02|0
1638317100000|2021-12-01 00:05:00|1049.54|1048.04|1049.16|1047.66|1050.16|1048.66|1049.1|1047.6|0
1638317400000|2021-12-01 00:10:00|1049.17|1047.67|1048.15|1046.65|1049.37|1047.87|1047.99|1046.49|0
1638317700000|2021-12-01 00:15:00|1048.14|1046.64|1045.18|1043.68|1048.93|1047.43|1044.77|1043.27|0
1638318000000|2021-12-01 00:20:00|1045.17|1043.67|1045.92|1044.42|1045.93|1044.43|1044.56|1043.06|0
1638318300000|2021-12-01 00:25:00|1045.89|1044.39|1044.69|1043.19|1046.12|1044.62|1044.68|1043.18|0
1638318600000|2021-12-01 00:30:00|1044.7|1043.2|1045.35|1043.85|1045.71|1044.21|1044.7|1043.2|0
1638318900000|2021-12-01 00:35:00|1045.36|1043.86|1044.88|1043.38|1045.4|1043.9|1043.83|1042.33|0
1638319200000|2021-12-01 00:40:00|1044.89|1043.39|1046.21|1044.71|1046.56|1045.06|1044.88|1043.38|0
1638319500000|2021-12-01 00:45:00|1046.22|1044.72|1046.65|1045.15|1047.22|1045.72|1046.12|1044.62|0
1638319800000|2021-12-01 00:50:00|1046.64|1045.14|1046|1044.5|1046.82|1045.32|1045.8|1044.3|0
1638320100000|2021-12-01 00:55:00|1045.99|1044.49|1045.74|1044.24|1046.3|1044.8|1045.26|1043.76|0
1638320400000|2021-12-01 01:00:00|1045.73|1044.23|1045.63|1044.13|1045.73|1044.23|1044.37|1042.87|0
1638320700000|2021-12-01 01:05:00|1045.6|1044.1|1046.21|1044.71|1046.78|1045.28|1045.52|1044.02|0
1638321000000|2021-12-01 01:10:00|1046.2|1044.7|1047.77|1046.27|1048.13|1046.63|1045.95|1044.45|0
1638321300000|2021-12-01 01:15:00|1047.76|1046.26|1048.22|1046.72|1048.54|1047.04|1047.44|1045.94|0
1638321600000|2021-12-01 01:20:00|1048.23|1046.73|1047.65|1046.15|1048.76|1047.26|1047.32|1045.82|0
1638321900000|2021-12-01 01:25:00|1047.6|1046.1|1048.06|1046.56|1048.07|1046.57|1047.42|1045.92|0
1638322200000|2021-12-01 01:30:00|1048.05|1046.55|1048.24|1046.74|1048.86|1047.36|1047.64|1046.14|0
1638322500000|2021-12-01 01:35:00|1048.22|1046.72|1048.72|1047.22|1048.82|1047.32|1048.19|1046.69|0
1638322800000|2021-12-01 01:40:00|1048.76|1047.26|1048.97|1047.47|1048.98|1047.48|1047.77|1046.27|0
1638323100000|2021-12-01 01:45:00|1048.99|1047.49|1049.12|1047.62|1049.5|1048|1048.81|1047.31|0
1638323400000|2021-12-01 01:50:00|1049.1|1047.6|1050.18|1048.68|1050.61|1049.11|1048.9|1047.4|0
1638323700000|2021-12-01 01:55:00|1050.2|1048.7|1050.02|1048.52|1050.8|1049.3|1049.61|1048.11|0
1638324000000|2021-12-01 02:00:00|1050|1048.5|1051.35|1049.85|1051.56|1050.06|1049.86|1048.36|0
1638324300000|2021-12-01 02:05:00|1051.36|1049.86|1051.18|1049.68|1051.79|1050.29|1051.12|1049.62|0
1638324600000|2021-12-01 02:10:00|1051.21|1049.71|1051.12|1049.62|1051.49|1049.99|1050.65|1049.15|0
1638324900000|2021-12-01 02:15:00|1051.15|1049.65|1051.73|1050.23|1051.74|1050.24|1051|1049.5|0
1638325200000|2021-12-01 02:20:00|1051.72|1050.22|1051.43|1049.93|1051.84|1050.34|1051.31|1049.81|0
1638325500000|2021-12-01 02:25:00|1051.44|1049.94|1052.02|1050.52|1052.19|1050.69|1051.27|1049.77|0
1638325800000|2021-12-01 02:30:00|1052.04|1050.54|1051.87|1050.37|1052.61|1051.11|1051.86|1050.36|0
1638326100000|2021-12-01 02:35:00|1051.85|1050.35|1051.93|1050.43|1052.22|1050.72|1051.77|1050.27|0
1638326400000|2021-12-01 02:40:00|1051.92|1050.42|1051.92|1050.42|1052.01|1050.51|1051.7|1050.2|0
1638326700000|2021-12-01 02:45:00|1051.95|1050.45|1051.2|1049.7|1052.02|1050.52|1051.1|1049.6|0
1638327000000|2021-12-01 02:50:00|1051.25|1049.75|1052.25|1050.75|1052.5|1051|1051.19|1049.69|0
1638327300000|2021-12-01 02:55:00|1052.24|1050.74|1052.51|1051.01|1052.51|1051.01|1052.21|1050.71|0
1638327600000|2021-12-01 03:00:00|1052.49|1050.99|1051.99|1050.49|1052.49|1050.99|1051.42|1049.92|0
1638327900000|2021-12-01 03:05:00|1051.93|1050.43|1051.31|1049.81|1051.93|1050.43|1051.1|1049.6|0
1638328200000|2021-12-01 03:10:00|1051.29|1049.79|1051.25|1049.75|1051.29|1049.79|1050.9|1049.4|0
1638328500000|2021-12-01 03:15:00|1051.27|1049.77|1051.33|1049.83|1051.53|1050.03|1051.21|1049.71|0
1638328800000|2021-12-01 03:20:00|1051.37|1049.87|1050.92|1049.42|1051.44|1049.94|1050.71|1049.21|0
1638329100000|2021-12-01 03:25:00|1050.91|1049.41|1051.53|1050.03|1051.58|1050.08|1050.91|1049.41|0
1638329400000|2021-12-01 03:30:00|1051.5|1050|1051.52|1050.02|1051.62|1050.12|1051.12|1049.62|0
1638329700000|2021-12-01 03:35:00|1051.53|1050.03|1051.19|1049.69|1051.92|1050.42|1051.19|1049.69|0
1638330000000|2021-12-01 03:40:00|1051.2|1049.7|1049.3|1047.8|1051.24|1049.74|1049.19|1047.69|0
1638330300000|2021-12-01 03:45:00|1049.31|1047.81|1049.55|1048.05|1050|1048.5|1049.21|1047.71|0
1638330600000|2021-12-01 03:50:00|1049.58|1048.08|1050.21|1048.71|1050.27|1048.77|1049.58|1048.08|0
1638330900000|2021-12-01 03:55:00|1050.23|1048.73|1050.43|1048.93|1050.48|1048.98|1049.96|1048.46|0
1638331200000|2021-12-01 04:00:00|1050.44|1048.94|1051.14|1049.64|1051.15|1049.65|1050.44|1048.94|0
1638331500000|2021-12-01 04:05:00|1051.17|1049.67|1050.94|1049.44|1051.24|1049.74|1050.73|1049.23|0
1638331800000|2021-12-01 04:10:00|1050.97|1049.47|1051.15|1049.65|1051.15|1049.65|1050.83|1049.33|0
1638332100000|2021-12-01 04:15:00|1051.11|1049.61|1050.95|1049.45|1051.25|1049.75|1050.95|1049.45|0
1638332400000|2021-12-01 04:20:00|1050.91|1049.41|1051.04|1049.54|1051.25|1049.75|1050.85|1049.35|0
1638332700000|2021-12-01 04:25:00|1051.03|1049.53|1051.29|1049.79|1051.35|1049.85|1050.93|1049.43|0
1638333000000|2021-12-01 04:30:00|1051.27|1049.77|1052.92|1051.42|1052.99|1051.49|1051.25|1049.75|0
1638333300000|2021-12-01 04:35:00|1052.91|1051.41|1053.15|1051.65|1053.16|1051.66|1052.67|1051.17|0
1638333600000|2021-12-01 04:40:00|1053.16|1051.66|1053.05|1051.55|1053.36|1051.86|1052.72|1051.22|0
1638333900000|2021-12-01 04:45:00|1053.02|1051.52|1052.96|1051.46|1053.38|1051.88|1052.95|1051.45|0
1638334200000|2021-12-01 04:50:00|1052.95|1051.45|1052.96|1051.46|1053.25|1051.75|1052.63|1051.13|0
1638334500000|2021-12-01 04:55:00|1052.95|1051.45|1053.27|1051.77|1053.49|1051.99|1052.84|1051.34|0
1638334800000|2021-12-01 05:00:00|1053.28|1051.78|1052.57|1051.07|1053.38|1051.88|1052.45|1050.95|0
1638335100000|2021-12-01 05:05:00|1052.58|1051.08|1052.54|1051.04|1052.75|1051.25|1052.53|1051.03|0
1638335400000|2021-12-01 05:10:00|1052.55|1051.05|1052.27|1050.77|1052.55|1051.05|1052.21|1050.71|0
1638335700000|2021-12-01 05:15:00|1052.28|1050.78|1052.56|1051.06|1052.66|1051.16|1052.28|1050.78|0
1638336000000|2021-12-01 05:20:00|1052.59|1051.09|1053.1|1051.6|1053.1|1051.6|1052.59|1051.09|0
1638336300000|2021-12-01 05:25:00|1053.04|1051.54|1052.77|1051.27|1053.21|1051.71|1052.68|1051.18|0
1638336600000|2021-12-01 05:30:00|1052.8|1051.3|1052.42|1050.92|1053.16|1051.66|1052.38|1050.88|0
1638336900000|2021-12-01 05:35:00|1052.41|1050.91|1053.07|1051.57|1053.07|1051.57|1052.41|1050.91|0
1638337200000|2021-12-01 05:40:00|1053.06|1051.56|1053.06|1051.56|1053.18|1051.68|1052.94|1051.44|0
1638337500000|2021-12-01 05:45:00|1053.07|1051.57|1053|1051.5|1053.17|1051.67|1052.95|1051.45|0
1638337800000|2021-12-01 05:50:00|1052.99|1051.49|1052.5|1051|1053|1051.5|1052.44|1050.94|0
1638338100000|2021-12-01 05:55:00|1052.64|1051.14|1052.33|1050.83|1052.68|1051.18|1051.99|1050.49|0
1638338400000|2021-12-01 06:00:00|1052.36|1050.86|1052.5|1051|1052.94|1051.44|1052.07|1050.57|0
1638338700000|2021-12-01 06:05:00|1052.51|1051.01|1054.88|1053.38|1054.92|1053.42|1052.5|1051|0
1638339000000|2021-12-01 06:10:00|1054.94|1053.44|1055.61|1054.11|1055.97|1054.47|1054.94|1053.44|0
1638339300000|2021-12-01 06:15:00|1055.62|1054.12|1055.47|1053.97|1056.04|1054.54|1055.47|1053.97|0
1638339600000|2021-12-01 06:20:00|1055.48|1053.98|1055.9|1054.4|1056.38|1054.88|1055.48|1053.98|0
1638339900000|2021-12-01 06:25:00|1055.88|1054.38|1055.43|1053.93|1055.88|1054.38|1054.93|1053.43|0
1638340200000|2021-12-01 06:30:00|1055.44|1053.94|1055.62|1054.12|1055.94|1054.44|1055.43|1053.93|0
1638340500000|2021-12-01 06:35:00|1055.63|1054.13|1055.82|1054.32|1055.89|1054.39|1055.47|1053.97|0
1638340800000|2021-12-01 06:40:00|1055.81|1054.31|1054.39|1052.89|1055.81|1054.31|1054.25|1052.75|0
1638341100000|2021-12-01 06:45:00|1054.4|1052.9|1055.28|1053.78|1055.3|1053.8|1054.3|1052.8|0
1638341400000|2021-12-01 06:50:00|1055.29|1053.79|1054.61|1053.11|1055.33|1053.83|1054.5|1053|0
1638341700000|2021-12-01 06:55:00|1054.62|1053.12|1055.42|1053.92|1056.22|1054.72|1054.62|1053.12|0
1638342000000|2021-12-01 07:00:00|1055.26|1053.76|1053.33|1051.83|1056.05|1054.55|1053.33|1051.83|0
1638342300000|2021-12-01 07:05:00|1053.32|1051.82|1054.32|1052.82|1055.11|1053.61|1052.93|1051.43|0
1638342600000|2021-12-01 07:10:00|1054.28|1052.78|1054.17|1052.67|1054.86|1053.36|1053.92|1052.42|0
1638342900000|2021-12-01 07:15:00|1054.15|1052.65|1053.92|1052.42|1055.03|1053.53|1053.91|1052.41|0
1638343200000|2021-12-01 07:20:00|1053.77|1052.27|1053.77|1052.27|1054.19|1052.69|1053.3|1051.8|0
1638343500000|2021-12-01 07:25:00|1053.69|1052.19|1053.87|1052.37|1054.18|1052.68|1053.05|1051.55|0
1638343800000|2021-12-01 07:30:00|1053.88|1052.38|1053.09|1051.59|1053.91|1052.41|1052.48|1050.98|0
1638344100000|2021-12-01 07:35:00|1053.1|1051.6|1054.32|1052.82|1055.01|1053.51|1052.84|1051.34|0
1638344400000|2021-12-01 07:40:00|1054.33|1052.83|1055.14|1053.64|1055.24|1053.74|1054.27|1052.77|0
1638344700000|2021-12-01 07:45:00|1055.13|1053.63|1055.55|1054.05|1055.73|1054.23|1054.51|1053.01|0
1638345000000|2021-12-01 07:50:00|1055.58|1054.08|1054.52|1053.02|1055.65|1054.15|1054.02|1052.52|0
1638345300000|2021-12-01 07:55:00|1054.51|1053.01|1054.19|1052.69|1054.79|1053.29|1052.7|1051.2|0
1638345600000|2021-12-01 08:00:00|1054.05|1052.55|1068.02|1052.27|1068.02|1059.52|1051.54|1039.52|306
1638345900000|2021-12-01 08:05:00|1059.52|1059.02|1060.27|1039.77|1068.02|1059.02|1059.52|1039.52|2
1638346200000|2021-12-01 08:10:00|1060.02|1052.52|1055.27|1052.77|1068.02|1052.77|1054.77|1052.52|0
1638346500000|2021-12-01 08:15:00|1055.02|1053.02|1057.02|1056.27|1058.27|1057.27|1054.77|1053.02|69
1638346800000|2021-12-01 08:20:00|1058.77|1056.02|1058.02|1055.52|1058.77|1056.27|1055.77|1054.77|7
1638347100000|2021-12-01 08:25:00|1057.77|1055.27|1057.02|1054.27|1058.02|1055.52|1055.27|1053.77|3
1638347400000|2021-12-01 08:30:00|1065.77|1039.77|1058.27|1055.77|1065.77|1056.02|1058.27|1039.77|1
1638347700000|2021-12-01 08:35:00|1058.52|1056.02|1058.02|1055.77|1058.52|1056.02|1057.02|1054.52|1
1638348000000|2021-12-01 08:40:00|1058.27|1055.52|1057.52|1055.02|1058.77|1056.27|1056.02|1054.77|17
1638348300000|2021-12-01 08:45:00|1057.27|1055.27|1058.27|1056.02|1058.52|1056.02|1057.27|1055.02|0
1638348600000|2021-12-01 08:50:00|1058.52|1056.27|1059.52|1057.02|1059.52|1057.02|1058.27|1056.02|5
1638348900000|2021-12-01 08:55:00|1059.27|1056.77|1060.02|1057.52|1060.02|1057.77|1059.02|1056.52|1
1638349200000|2021-12-01 09:00:00|1059.77|1057.27|1059.02|1057.02|1060.27|1058.02|1059.02|1057.02|0
1638349500000|2021-12-01 09:05:00|1059.27|1056.77|1060.02|1058.52|1060.52|1058.52|1059.27|1056.77|0
1638349800000|2021-12-01 09:10:00|1060.27|1058.27|1060.77|1057.77|1060.77|1058.27|1059.02|1056.27|18
1638350100000|2021-12-01 09:15:00|1061.02|1058.02|1062.02|1058.27|1062.27|1058.52|1060.77|1057.77|4
1638350400000|2021-12-01 09:20:00|1061.52|1059.52|1060.27|1059.02|1062.02|1059.77|1060.27|1059.02|2
1638350700000|2021-12-01 09:25:00|1061.77|1058.77|1061.52|1059.27|1062.02|1059.52|1061.52|1058.52|3
1638351000000|2021-12-01 09:30:00|1061.27|1059.02|1061.27|1060.02|1061.27|1060.27|1061.27|1059.02|1
1638351300000|2021-12-01 09:35:00|1062.02|1060.27|1061.77|1060.52|1062.27|1060.52|1061.77|1060.27|0
1638351600000|2021-12-01 09:40:00|1063.02|1060.77|1062.52|1061.02|1063.02|1061.02|1061.77|1060.77|4
1638351900000|2021-12-01 09:45:00|1062.27|1060.77|1062.27|1060.02|1062.27|1060.77|1061.02|1058.77|5
1638352200000|2021-12-01 09:50:00|1062.02|1060.27|1062.52|1061.02|1062.52|1061.02|1062.02|1060.02|0
1638352500000|2021-12-01 09:55:00||1061.27||1060.77||1061.27||1060.77|0
1638352800000|2021-12-01 10:00:00|1064.02|1061.02|1064.02|1061.77|1064.02|1061.77|1064.02|1061.02|46
1638353100000|2021-12-01 10:05:00|1063.77|1062.02|1064.02|1062.02|1064.52|1062.27|1063.77|1061.52|10
1638353400000|2021-12-01 10:10:00||1062.27||1062.02||1062.52||1061.77|4
1638353700000|2021-12-01 10:15:00|1063.77|1061.77|1064.02|1062.02|1064.02|1062.27|1063.77|1061.77|1
1638354000000|2021-12-01 10:20:00|1063.77|1061.77|1063.77|1060.77|1064.02|1062.02|1063.52|1060.52|14
1638354300000|2021-12-01 10:25:00|1063.52|1060.52|1063.02|1061.02|1063.77|1061.02|1063.02|1060.27|0
1638354600000|2021-12-01 10:30:00|1063.27|1061.27|1063.77|1061.52|1064.02|1061.77|1063.02|1061.02|0
1638354900000|2021-12-01 10:35:00|1063.52|1061.77|1063.77|1061.52|1064.02|1061.77|1063.52|1061.27|0
1638355200000|2021-12-01 10:40:00|1063.52|1061.27|1063.77|1061.52|1064.02|1062.02|1063.52|1061.27|0
1638355500000|2021-12-01 10:45:00|1063.52|1061.27|1063.77|1061.52|1064.02|1061.77|1063.02|1061.02|5
1638355800000|2021-12-01 10:50:00|1063.52|1061.27|1063.27|1061.02|1064.02|1061.77|1063.27|1061.02|0
1638356100000|2021-12-01 10:55:00|1063.02|1060.77|1062.27|1060.02|1063.02|1061.02|1062.27|1060.02|0
1638356400000|2021-12-01 11:00:00|1062.52|1060.27|1061.52|1059.77|1062.52|1061.27|1061.52|1059.77|12
1638356700000|2021-12-01 11:05:00|1061.77|1060.02|1062.02|1060.02|1062.52|1060.02|1061.52|1060.02|0
1638357000000|2021-12-01 11:10:00|1062.27|1060.27|1062.27|1060.27|1062.52|1060.27|1062.02|1060.27|0
1638357300000|2021-12-01 11:15:00|1062.02|1060.02|1062.02|1059.77|1062.52|1060.27|1061.27|1059.77|1
1638357600000|2021-12-01 11:20:00|1062.27|1060.02|1062.52|1060.02|1062.77|1060.52|1062.02|1059.77|0
1638357900000|2021-12-01 11:25:00|1062.27|1059.77|1061.52|1059.77|1062.27|1060.02|1061.52|1059.77|1
1638358200000|2021-12-01 11:30:00|1061.77|1059.52|1060.02|1059.02|1062.02|1059.52|1060.02|1059.02|5
1638358500000|2021-12-01 11:35:00|1061.77|1059.27|1060.52|1058.52|1062.02|1059.52|1060.52|1058.27|9
1638358800000|2021-12-01 11:40:00|1060.77|1058.77|1061.02|1058.77|1061.02|1058.77|1060.52|1058.52|8
1638359100000|2021-12-01 11:45:00|1060.77|1058.52|1062.02|1060.02|1062.27|1060.02|1060.77|1058.52|0
1638359400000|2021-12-01 11:50:00|1061.77|1059.77|1063.27|1061.02|1063.52|1061.27|1061.77|1059.52|3
1638359700000|2021-12-01 11:55:00|1063.02|1060.77|1062.52|1060.52|1063.02|1060.77|1062.52|1060.27|1
1638360000000|2021-12-01 12:00:00|1062.77|1060.77|1062.52|1060.27|1063.02|1061.02|1062.27|1060.27|0
1638360300000|2021-12-01 12:05:00|1062.27|1060.02|1062.52|1060.27|1062.52|1060.27|1061.77|1059.77|0
1638360600000|2021-12-01 12:10:00|1062.27|1060.02|1062.77|1060.52|1062.77|1060.77|1062.02|1060.02|4
1638360900000|2021-12-01 12:15:00|1062.52|1060.27|1063.27|1061.27|1063.52|1061.52|1062.52|1060.02|0
1638361200000|2021-12-01 12:20:00|1063.52|1061.02|1064.02|1061.77|1064.02|1062.02|1063.27|1061.02|5
1638361500000|2021-12-01 12:25:00|1063.77|1061.52|1063.02|1061.02|1063.77|1061.52|1063.02|1061.02|0
1638361800000|2021-12-01 12:30:00|1063.27|1061.27|1063.02|1060.77|1063.52|1061.27|1063.02|1060.27|6
1638362100000|2021-12-01 12:35:00|1062.77|1060.52|1063.52|1061.27|1063.52|1061.27|1062.77|1060.52|4
1638362400000|2021-12-01 12:40:00|1063.26|1061.01|1063.01|1060.76|1063.51|1061.26|1062.76|1060.76|2
1638362700000|2021-12-01 12:45:00|1062.76|1061.01|1062.51|1060.26|1063.01|1061.01|1062.26|1060.26|0
1638363000000|2021-12-01 12:50:00|1062.76|1060.51|1062.76|1060.76|1063.01|1061.01|1062.51|1060.51|0
1638363300000|2021-12-01 12:55:00|1063.01|1061.01|1062.76|1060.76|1063.01|1061.01|1062.76|1060.76|0
1638363600000|2021-12-01 13:00:00|1062.51|1060.51|1062.26|1060.26|1062.76|1060.76|1062.26|1060.01|0
1638363900000|2021-12-01 13:05:00|1062.01|1060.01|1061.26|1059.26|1062.01|1060.26|1060.76|1058.76|13
1638364200000|2021-12-01 13:10:00|1061.51|1059.01|1061.01|1058.76|1061.51|1059.51|1061.01|1058.76|0
1638364500000|2021-12-01 13:15:00|1061.26|1059.01|1061.26|1059.01|1061.26|1059.01|1060.26|1058.26|0
1638364800000|2021-12-01 13:20:00|1061.01|1058.76|1060.51|1058.26|1061.26|1059.26|1060.26|1058.26|0
1638365100000|2021-12-01 13:25:00|1060.76|1058.51|1060.76|1058.51|1060.76|1058.76|1060.26|1058.01|0
1638365400000|2021-12-01 13:30:00|1061.01|1058.76|1061.01|1059.01|1061.26|1059.01|1060.76|1058.51|0
1638365700000|2021-12-01 13:35:00|1061.26|1058.76|1061.01|1059.01|1061.26|1059.01|1060.51|1058.51|0
1638366000000|2021-12-01 13:40:00|1061.26|1058.76|1061.01|1059.26|1061.26|1059.26|1060.51|1058.26|0
1638366300000|2021-12-01 13:45:00|1060.76|1059.51|1061.76|1059.76|1061.76|1059.76|1060.76|1059.51|0
1638366600000|2021-12-01 13:50:00|1061.51||1060.76||1061.76||1060.76||0
1638366900000|2021-12-01 13:55:00|1061.01|1058.51|1060.26|1058.51|1061.01|1058.76|1060.26|1058.26|2
1638367200000|2021-12-01 14:00:00|1060.01|1058.26|1060.01|1058.51|1061.26|1059.51|1059.26|1058.26|20
1638367500000|2021-12-01 14:05:00|1059.76|1058.26|1059.51|1058.26|1060.01|1058.51|1058.51|1057.76|19
1638367800000|2021-12-01 14:10:00|1059.26|1057.51|1059.26|1057.76|1059.51|1057.76|1058.26|1057.26|16
1638368100000|2021-12-01 14:15:00|1059.01|1057.51|1058.26|1057.51|1059.51|1057.76|1058.26|1057.26|8
1638368400000|2021-12-01 14:20:00|1059.01|1057.26|1059.26|1057.51|1059.51|1057.51|1057.76|1057.01|24
1638368700000|2021-12-01 14:25:00|1059.01|1057.26|1057.26|1056.26|1059.26|1057.26|1057.26|1056.26|1
1638369000000|2021-12-01 14:30:00|1058.76|1056.51|1057.01|1055.26|1058.76|1056.76|1057.01|1055.26|16
1638369300000|2021-12-01 14:35:00|1057.26|1054.76|1057.01|1054.76|1057.26|1055.01|1056.51|1054.76|7
1638369600000|2021-12-01 14:40:00|1056.76|1055.01|1056.51|1054.76|1057.51|1055.01|1056.01|1054.76|1
1638369900000|2021-12-01 14:45:00|1056.26|1054.51|1056.76|1054.76|1057.01|1054.76|1056.01|1054.51|0
1638370200000|2021-12-01 14:50:00|1057.01|1054.51|1057.51|1055.51|1057.76|1055.76|1056.51|1054.51|0
1638370500000|2021-12-01 14:55:00|1057.76|1055.76|1056.76|1054.51|1058.01|1056.01|1056.76|1054.51|0
1638370800000|2021-12-01 15:00:00|1056.51|1054.76|1057.26|1055.51|1058.01|1056.01|1056.26|1054.51|0
1638371100000|2021-12-01 15:05:00|1057.51|1055.26|1057.76|1055.76|1058.01|1056.01|1056.76|1054.76|0
1638371400000|2021-12-01 15:10:00|1057.65|1055.65|1058.4|1056.4|1059.15|1057.15|1057.65|1055.4|50
1638371700000|2021-12-01 15:15:00|1058.65|1056.65|1059.48|1057.98|1059.65|1057.98|1058.4|1056.4|3
1638372000000|2021-12-01 15:20:00|1059.51|1058.01|1059.6|1058.1|1059.82|1058.32|1058.45|1056.95|1
1638372300000|2021-12-01 15:25:00|1059.58|1058.08|1058.13|1056.63|1060.06|1058.56|1058.11|1056.61|0
1638372600000|2021-12-01 15:30:00|1058.17|1056.67|1058.62|1057.12|1059.48|1057.98|1058.16|1056.66|100
1638372900000|2021-12-01 15:35:00|1058.64|1057.14|1057.8|1056.3|1059.19|1057.69|1057.79|1056.29|0
1638373200000|2021-12-01 15:40:00|1057.82|1056.32|1059.25|1057.75|1059.39|1057.89|1056.79|1055.29|0
1638373500000|2021-12-01 15:45:00|1059.24|1057.74|1060.68|1059.18|1060.77|1059.27|1059.22|1057.72|0
1638373800000|2021-12-01 15:50:00|1060.67|1059.17|1061.26|1059.76|1061.35|1059.85|1060.29|1058.79|0
1638374100000|2021-12-01 15:55:00|1061.13|1059.63|1061.45|1059.95|1062.06|1060.56|1060.85|1059.35|0
1638374400000|2021-12-01 16:00:00|1061.5|1060|1061.43|1059.93|1061.81|1060.31|1060.87|1059.37|0
1638374700000|2021-12-01 16:05:00|1061.44|1059.94|1062.51|1061.01|1062.66|1061.16|1061.33|1059.83|0
1638375000000|2021-12-01 16:10:00|1062.52|1061.02|1064.46|1062.96|1064.56|1063.06|1062.52|1061.02|0
1638375300000|2021-12-01 16:15:00|1064.48|1062.98|1065.84|1064.34|1065.92|1064.42|1064.34|1062.84|0
1638375600000|2021-12-01 16:20:00|1065.85|1064.35|1065.4|1063.9|1065.87|1064.37|1065.04|1063.54|0
1638375900000|2021-12-01 16:25:00|1065.48|1063.98|1064|1062.5|1065.89|1064.39|1063.88|1062.38|0
1638376200000|2021-12-01 16:30:00|1064.21|1062.71|1064.27|1062.77|1065.19|1063.69|1062.81|1061.31|0
1638376500000|2021-12-01 16:35:00|1064.19|1062.69|1063.13|1061.63|1064.31|1062.81|1062.94|1061.44|0
1638376800000|2021-12-01 16:40:00|1063.22|1061.72|1062.62|1061.12|1063.3|1061.8|1062.5|1061|0
1638377100000|2021-12-01 16:45:00|1062.61|1061.11|1062.4|1060.9|1062.76|1061.26|1061.6|1060.1|0
1638377400000|2021-12-01 16:50:00|1062.35|1060.85|1060.68|1059.18|1062.35|1060.85|1060.68|1059.18|0
1638377700000|2021-12-01 16:55:00|1060.7|1059.2|1059.95|1058.45|1060.8|1059.3|1058.82|1057.32|0
1638378000000|2021-12-01 17:00:00|1059.93|1058.43|1061.04|1059.54|1061.14|1059.64|1059.44|1057.94|0
1638378300000|2021-12-01 17:05:00|1061.02|1059.52|1060.81|1059.31|1061.6|1060.1|1060.44|1058.94|0
1638378600000|2021-12-01 17:10:00|1060.79|1059.29|1061.48|1059.98|1061.69|1060.19|1060.59|1059.09|0
1638378900000|2021-12-01 17:15:00|1061.46|1059.96|1062.03|1060.53|1062.55|1061.05|1061.29|1059.79|0
1638379200000|2021-12-01 17:20:00|1062.08|1060.58|1061.14|1059.64|1062.45|1060.95|1061.08|1059.58|0
1638379500000|2021-12-01 17:25:00|1061.16|1059.66|1059.9|1058.4|1061.53|1060.03|1059.72|1058.22|0
1638379800000|2021-12-01 17:30:00|1059.92|1058.42|1060.32|1058.82|1060.61|1059.11|1059.73|1058.23|0
1638380100000|2021-12-01 17:35:00|1060.34|1058.84|1060.75|1059.25|1060.77|1059.27|1059.61|1058.11|0
1638380400000|2021-12-01 17:40:00|1060.74|1059.24|1060.08|1058.58|1060.94|1059.44|1059.9|1058.4|0
1638380700000|2021-12-01 17:45:00|1060.07|1058.57|1059.57|1058.07|1060.34|1058.84|1059.45|1057.95|0
1638381000000|2021-12-01 17:50:00|1059.53|1058.03|1057.75|1056.25|1059.57|1058.07|1057.7|1056.2|0
1638381300000|2021-12-01 17:55:00|1057.76|1056.26|1055.63|1054.13|1057.76|1056.26|1055.41|1053.91|0
1638381600000|2021-12-01 18:00:00|1055.62|1054.12|1055.42|1053.92|1056.93|1055.43|1055.18|1053.68|0
1638381900000|2021-12-01 18:05:00|1055.43|1053.93|1053.16|1051.66|1055.82|1054.32|1052.48|1050.98|0
1638382200000|2021-12-01 18:10:00|1053.15|1051.65|1053.45|1051.95|1053.45|1051.95|1052.26|1050.76|0
1638382500000|2021-12-01 18:15:00|1053.44|1051.94|1052.02|1050.52|1054.14|1052.64|1051.99|1050.49|0
1638382800000|2021-12-01 18:20:00|1052.06|1050.56|1053.85|1052.35|1054.02|1052.52|1052.02|1050.52|0
1638383100000|2021-12-01 18:25:00|1053.81|1052.31|1054.7|1053.2|1054.95|1053.45|1053.68|1052.18|0
1638383400000|2021-12-01 18:30:00|1054.71|1053.21|1054.13|1052.63|1054.95|1053.45|1053.61|1052.11|0
1638383700000|2021-12-01 18:35:00|1054.12|1052.62|1054.53|1053.03|1055.05|1053.55|1053.96|1052.46|0
1638384000000|2021-12-01 18:40:00|1054.58|1053.08|1052.62|1051.12|1054.76|1053.26|1051.49|1049.99|0
1638384300000|2021-12-01 18:45:00|1052.53|1051.03|1049.53|1048.03|1052.63|1051.13|1049.3|1047.8|0
1638384600000|2021-12-01 18:50:00|1049.57|1048.07|1051.82|1050.32|1052.22|1050.72|1049.57|1048.07|0
1638384900000|2021-12-01 18:55:00|1051.77|1050.27|1052.82|1051.32|1053.09|1051.59|1051.63|1050.13|0
1638385200000|2021-12-01 19:00:00|1052.77|1051.27|1051.85|1050.35|1053.25|1051.75|1051.67|1050.17|0
1638385500000|2021-12-01 19:05:00|1051.89|1050.39|1051.09|1049.59|1052.48|1050.98|1050.96|1049.46|0
1638385800000|2021-12-01 19:10:00|1051.08|1049.58|1050.64|1049.14|1051.32|1049.82|1049.37|1047.87|0
1638386100000|2021-12-01 19:15:00|1050.65|1049.15|1049.64|1048.14|1051.28|1049.78|1049.06|1047.56|0
1638386400000|2021-12-01 19:20:00|1049.67|1048.17|1051.31|1049.81|1051.48|1049.98|1049.51|1048.01|0
1638386700000|2021-12-01 19:25:00|1051.36|1049.86|1052.53|1051.03|1052.84|1051.34|1051.17|1049.67|0
1638387000000|2021-12-01 19:30:00|1052.52|1051.02|1052.73|1051.23|1053.84|1052.34|1052.29|1050.79|0
1638387300000|2021-12-01 19:35:00|1052.72|1051.22|1052.62|1051.12|1052.96|1051.46|1051.48|1049.98|0
1638387600000|2021-12-01 19:40:00|1052.71|1051.21|1051.57|1050.07|1052.74|1051.24|1051.05|1049.55|0
1638387900000|2021-12-01 19:45:00|1051.52|1050.02|1052.18|1050.68|1052.62|1051.12|1051.04|1049.54|0
1638388200000|2021-12-01 19:50:00|1052.15|1050.65|1050.62|1049.12|1052.98|1051.48|1050.5|1049|0
1638388500000|2021-12-01 19:55:00|1050.66|1049.16|1050.69|1049.19|1051.42|1049.92|1050.42|1048.92|0
1638388800000|2021-12-01 20:00:00|1050.73|1049.23|1049.14|1047.64|1051.26|1049.76|1049.05|1047.55|0
1638389100000|2021-12-01 20:05:00|1049.12|1047.62|1047.97|1046.47|1049.91|1048.41|1047.81|1046.31|0
1638389400000|2021-12-01 20:10:00|1047.98|1046.48|1048.78|1047.28|1048.95|1047.45|1047.74|1046.24|0
1638389700000|2021-12-01 20:15:00|1048.77|1047.27|1046.18|1044.68|1048.77|1047.27|1045.95|1044.45|0
1638390000000|2021-12-01 20:20:00|1046.2|1044.7|1044.27|1042.77|1046.36|1044.86|1044.14|1042.64|0
1638390300000|2021-12-01 20:25:00|1044.26|1042.76|1044.67|1043.17|1045.91|1044.41|1043.39|1041.89|0
1638390600000|2021-12-01 20:30:00|1044.63|1043.13|1044.69|1043.19|1045.12|1043.62|1043.38|1041.88|0
1638390900000|2021-12-01 20:35:00|1044.65|1043.15|1045.49|1043.99|1045.86|1044.36|1043.56|1042.06|0
1638391200000|2021-12-01 20:40:00|1045.45|1043.95|1047|1045.5|1047.02|1045.52|1045.14|1043.64|0
1638391500000|2021-12-01 20:45:00|1046.97|1045.47|1043.9|1042.4|1047.19|1045.69|1043.8|1042.3|0
1638391800000|2021-12-01 20:50:00|1043.98|1042.48|1042.21|1040.71|1044.08|1042.58|1042.21|1040.71|0
1638392100000|2021-12-01 20:55:00|1042.23|1040.73|1038.69|1037.19|1042.24|1040.74|1038.3|1036.8|0
1638392400000|2021-12-01 21:00:00|1038.72|1037.22|1039.12|1037.62|1040.16|1038.66|1036.33|1034.83|0
1638392700000|2021-12-01 21:05:00|1039.17|1037.67|1039.61|1038.11|1039.76|1038.26|1038.96|1037.46|0
1638393000000|2021-12-01 21:10:00|1039.87|1038.37|1040.5|1039|1041.26|1039.76|1039.86|1038.36|0
1638393300000|2021-12-01 21:15:00|1040.51|1039.01|1039.64|1038.14|1040.72|1039.22|1039.11|1037.61|0
1638393600000|2021-12-01 21:20:00|1039.66|1038.16|1040.27|1038.77|1040.38|1038.88|1039.53|1038.03|0
1638393900000|2021-12-01 21:25:00|1040.26|1038.76|1039.67|1038.17|1040.33|1038.83|1039.37|1037.87|0
1638394200000|2021-12-01 21:30:00|1039.66|1038.16|1039.09|1037.59|1039.71|1038.21|1038.95|1037.45|0
1638394500000|2021-12-01 21:35:00|1039.01|1037.51|1039.32|1037.82|1039.71|1038.21|1038.95|1037.45|0
1638394800000|2021-12-01 21:40:00|1039.33|1037.83|1038.21|1036.71|1039.4|1037.9|1038.09|1036.59|0
1638395100000|2021-12-01 21:45:00|1038.24|1036.74|1039.38|1037.88|1039.48|1037.98|1038.09|1036.59|0
1638395400000|2021-12-01 21:50:00|1039.4|1037.9|1039.65|1038.15|1039.75|1038.25|1039.16|1037.66|0
1638395700000|2021-12-01 21:55:00|1039.67|1038.17|1039.34|1037.84|1040.12|1038.62|1039.22|1037.72|0
1638396000000|2021-12-01 22:00:00|1039.33|1037.83|1039.22|1037.72|1039.34|1037.84|1039.11|1037.61|0
1638396300000|2021-12-01 22:05:00|1039.2|1037.7|1039.28|1037.78|1039.32|1037.82|1039.2|1037.7|0
1638396600000|2021-12-01 22:10:00|1039.27|1037.77|1039.11|1037.61|1039.32|1037.82|1039.11|1037.61|0
1638396900000|2021-12-01 22:15:00|1039.08|1037.58|1039.15|1037.65|1039.15|1037.65|1039.03|1037.53|0
1638397200000|2021-12-01 22:20:00|1039.13|1037.63|1039.39|1037.89|1039.39|1037.89|1039.1|1037.6|0
1638397500000|2021-12-01 22:25:00|1039.4|1037.9|1039.44|1037.94|1039.44|1037.94|1039.4|1037.9|0
1638397800000|2021-12-01 22:30:00|1039.46|1037.96|1039.61|1038.11|1039.61|1038.11|1039.44|1037.94|0
1638398100000|2021-12-01 22:35:00|1039.59|1038.09|1039.54|1038.04|1039.61|1038.11|1039.54|1038.04|0
1638398400000|2021-12-01 22:40:00|1039.56|1038.06|1039.64|1038.14|1039.68|1038.18|1039.56|1038.06|0
1638398700000|2021-12-01 22:45:00|1039.61|1038.11|1039.66|1038.16|1039.66|1038.16|1039.61|1038.11|0
1638399000000|2021-12-01 22:50:00|1039.68|1038.18|1039.76|1038.26|1039.8|1038.3|1039.68|1038.18|0
1638399300000|2021-12-01 22:55:00|1039.8|1038.3|1039.76|1038.26|1039.8|1038.3|1039.73|1038.23|0
1638399600000|2021-12-01 23:00:00|1040.02|1038.52|1040.83|1039.33|1041.49|1039.99|1040.02|1038.52|0
1638399900000|2021-12-01 23:05:00|1040.84|1039.34|1041.6|1040.1|1041.64|1040.14|1040.63|1039.13|0
1638400200000|2021-12-01 23:10:00|1041.62|1040.12|1041.4|1039.9|1042.13|1040.63|1041.33|1039.83|0
1638400500000|2021-12-01 23:15:00|1041.39|1039.89|1040.39|1038.89|1041.48|1039.98|1040.31|1038.81|0
1638400800000|2021-12-01 23:20:00|1040.4|1038.9|1039.24|1037.74|1040.9|1039.4|1039.14|1037.64|0
1638401100000|2021-12-01 23:25:00|1039.25|1037.75|1040.21|1038.71|1040.31|1038.81|1039.25|1037.75|0
1638401400000|2021-12-01 23:30:00|1040.22|1038.72|1041.7|1040.2|1041.7|1040.2|1040.22|1038.72|0
1638401700000|2021-12-01 23:35:00|1041.71|1040.21|1041.7|1040.2|1042.01|1040.51|1041.38|1039.88|0
1638402000000|2021-12-01 23:40:00|1041.71|1040.21|1041.8|1040.3|1042.01|1040.51|1041.38|1039.88|0
1638402300000|2021-12-01 23:45:00|1041.81|1040.31|1042.5|1041|1042.71|1041.21|1041.81|1040.31|0
1638402600000|2021-12-01 23:50:00|1042.51|1041.01|1043.03|1041.53|1043.2|1041.7|1042.51|1041.01|0
1638402900000|2021-12-01 23:55:00|1043.05|1041.55|1043.14|1041.64|1043.4|1041.9|1042.97|1041.47|0
1638403200000|2021-12-02 00:00:00|1043.15|1041.65|1043.3|1041.8|1043.59|1042.09|1042.87|1041.37|0
1638403500000|2021-12-02 00:05:00|1043.29|1041.79|1043.2|1041.7|1043.61|1042.11|1043.14|1041.64|0
1638403800000|2021-12-02 00:10:00|1043.19|1041.69|1042.6|1041.1|1043.2|1041.7|1042.23|1040.73|0
1638404100000|2021-12-02 00:15:00|1042.58|1041.08|1042.66|1041.16|1042.85|1041.35|1041.26|1039.76|0
1638404400000|2021-12-02 00:20:00|1042.68|1041.18|1043.66|1042.16|1043.66|1042.16|1042.66|1041.16|0
1638404700000|2021-12-02 00:25:00|1043.67|1042.17|1043.8|1042.3|1044.23|1042.73|1043.28|1041.78|0
1638405000000|2021-12-02 00:30:00|1043.79|1042.29|1044.21|1042.71|1044.52|1043.02|1043.75|1042.25|0
1638405300000|2021-12-02 00:35:00|1044.2|1042.7|1044.18|1042.68|1044.79|1043.29|1043.98|1042.48|0
1638405600000|2021-12-02 00:40:00|1044.19|1042.69|1043.49|1041.99|1044.58|1043.08|1043.49|1041.99|0
1638405900000|2021-12-02 00:45:00|1043.48|1041.98|1042.5|1041|1043.48|1041.98|1041.37|1039.87|0
1638406200000|2021-12-02 00:50:00|1042.45|1040.95|1042.42|1040.92|1042.55|1041.05|1041.29|1039.79|0
1638406500000|2021-12-02 00:55:00|1042.44|1040.94|1042.76|1041.26|1043.64|1042.14|1042.37|1040.87|0
1638406800000|2021-12-02 01:00:00|1042.77|1041.27|1042.96|1041.46|1043.79|1042.29|1042.01|1040.51|0
1638407100000|2021-12-02 01:05:00|1042.95|1041.45|1043.49|1041.99|1043.83|1042.33|1042.53|1041.03|0
1638407400000|2021-12-02 01:10:00|1043.51|1042.01|1043.39|1041.89|1043.71|1042.21|1042.68|1041.18|0
1638407700000|2021-12-02 01:15:00|1043.4|1041.9|1041.86|1040.36|1043.89|1042.39|1041.86|1040.36|0
1638408000000|2021-12-02 01:20:00|1041.87|1040.37|1042.03|1040.53|1043.12|1041.62|1041.69|1040.19|0
1638408300000|2021-12-02 01:25:00|1042.05|1040.55|1042.97|1041.47|1043.92|1042.42|1042.05|1040.55|0
1638408600000|2021-12-02 01:30:00|1042.96|1041.46|1043.47|1041.97|1043.88|1042.38|1042.71|1041.21|0
1638408900000|2021-12-02 01:35:00|1043.49|1041.99|1044.03|1042.53|1044.23|1042.73|1043.02|1041.52|0
1638409200000|2021-12-02 01:40:00|1043.99|1042.49|1043.92|1042.42|1044.94|1043.44|1043.72|1042.22|0
1638409500000|2021-12-02 01:45:00|1043.93|1042.43|1044.35|1042.85|1044.6|1043.1|1043.51|1042.01|0
1638409800000|2021-12-02 01:50:00|1044.33|1042.83|1044.54|1043.04|1045.44|1043.94|1043.99|1042.49|0
1638410100000|2021-12-02 01:55:00|1044.51|1043.01|1045.85|1044.35|1046.43|1044.93|1044.44|1042.94|0
1638410400000|2021-12-02 02:00:00|1045.83|1044.33|1045.32|1043.82|1045.93|1044.43|1044.52|1043.02|0
1638410700000|2021-12-02 02:05:00|1045.31|1043.81|1045.98|1044.48|1046.09|1044.59|1045.07|1043.57|0
1638411000000|2021-12-02 02:10:00|1045.97|1044.47|1045.93|1044.43|1046.48|1044.98|1045.76|1044.26|0
1638411300000|2021-12-02 02:15:00|1045.91|1044.41|1045.66|1044.16|1046.5|1045|1045.45|1043.95|0
1638411600000|2021-12-02 02:20:00|1045.63|1044.13|1045.72|1044.22|1045.83|1044.33|1045.25|1043.75|0
1638411900000|2021-12-02 02:25:00|1045.62|1044.12|1045.71|1044.21|1045.95|1044.45|1045.3|1043.8|0
1638412200000|2021-12-02 02:30:00|1045.72|1044.22|1046.06|1044.56|1046.4|1044.9|1045.7|1044.2|0
1638412500000|2021-12-02 02:35:00|1046.04|1044.54|1046.28|1044.78|1046.59|1045.09|1045.84|1044.34|0
1638412800000|2021-12-02 02:40:00|1046.3|1044.8|1047.49|1045.99|1047.71|1046.21|1046.28|1044.78|0
1638413100000|2021-12-02 02:45:00|1047.5|1046|1046.8|1045.3|1047.56|1046.06|1046.37|1044.87|0
1638413400000|2021-12-02 02:50:00|1046.78|1045.28|1047.36|1045.86|1047.56|1046.06|1046.48|1044.98|0
1638413700000|2021-12-02 02:55:00|1047.38|1045.88|1048.41|1046.91|1048.52|1047.02|1047.3|1045.8|0
1638414000000|2021-12-02 03:00:00|1048.42|1046.92|1047.91|1046.41|1048.51|1047.01|1047.76|1046.26|0
1638414300000|2021-12-02 03:05:00|1047.9|1046.4|1047.77|1046.27|1048.01|1046.51|1047.15|1045.65|0
1638414600000|2021-12-02 03:10:00|1047.75|1046.25|1046.94|1045.44|1048.08|1046.58|1046.83|1045.33|0
1638414900000|2021-12-02 03:15:00|1046.95|1045.45|1046.44|1044.94|1047.15|1045.65|1046.29|1044.79|0
1638415200000|2021-12-02 03:20:00|1046.46|1044.96|1046.4|1044.9|1047.02|1045.52|1046.39|1044.89|0
1638415500000|2021-12-02 03:25:00|1046.38|1044.88|1046.85|1045.35|1047.11|1045.61|1046.01|1044.51|0
1638415800000|2021-12-02 03:30:00|1046.86|1045.36|1047.2|1045.7|1047.52|1046.02|1046.61|1045.11|0
1638416100000|2021-12-02 03:35:00|1047.21|1045.71|1046.8|1045.3|1047.35|1045.85|1046.23|1044.73|0
1638416400000|2021-12-02 03:40:00|1046.78|1045.28|1046.56|1045.06|1046.97|1045.47|1046.37|1044.87|0
1638416700000|2021-12-02 03:45:00|1046.57|1045.07|1047.14|1045.64|1047.4|1045.9|1046.06|1044.56|0
1638417000000|2021-12-02 03:50:00|1047.13|1045.63|1047.23|1045.73|1047.63|1046.13|1047.02|1045.52|0
1638417300000|2021-12-02 03:55:00|1047.22|1045.72|1047.39|1045.89|1047.69|1046.19|1046.97|1045.47|0
1638417600000|2021-12-02 04:00:00|1047.41|1045.91|1048.22|1046.72|1048.48|1046.98|1047.41|1045.91|0
1638417900000|2021-12-02 04:05:00|1048.23|1046.73|1047.53|1046.03|1048.33|1046.83|1047.41|1045.91|0
1638418200000|2021-12-02 04:10:00|1047.52|1046.02|1048|1046.5|1048.22|1046.72|1047.42|1045.92|0
1638418500000|2021-12-02 04:15:00|1047.96|1046.46|1047.53|1046.03|1048.26|1046.76|1047.28|1045.78|0
1638418800000|2021-12-02 04:20:00|1047.55|1046.05|1047.62|1046.12|1047.79|1046.29|1047.21|1045.71|0
1638419100000|2021-12-02 04:25:00|1047.61|1046.11|1047.37|1045.87|1047.7|1046.2|1047.15|1045.65|0
1638419400000|2021-12-02 04:30:00|1047.38|1045.88|1048.14|1046.64|1048.2|1046.7|1047.12|1045.62|0
1638419700000|2021-12-02 04:35:00|1048.15|1046.65|1047.97|1046.47|1048.28|1046.78|1047.45|1045.95|0
1638420000000|2021-12-02 04:40:00|1047.82|1046.32|1047.83|1046.33|1048.25|1046.75|1047.43|1045.93|0
1638420300000|2021-12-02 04:45:00|1047.82|1046.32|1048.03|1046.53|1048.13|1046.63|1047.51|1046.01|0
1638420600000|2021-12-02 04:50:00|1047.98|1046.48|1047.28|1045.78|1048.12|1046.62|1047.17|1045.67|0
1638420900000|2021-12-02 04:55:00|1047.26|1045.76|1047.29|1045.79|1047.35|1045.85|1046.92|1045.42|0
1638421200000|2021-12-02 05:00:00|1047.27|1045.77|1046.86|1045.36|1047.27|1045.77|1046.6|1045.1|0
1638421500000|2021-12-02 05:05:00|1046.87|1045.37|1046.37|1044.87|1047.13|1045.63|1046.21|1044.71|0
1638421800000|2021-12-02 05:10:00|1046.43|1044.93|1046.47|1044.97|1046.54|1045.04|1046.12|1044.62|0
1638422100000|2021-12-02 05:15:00|1046.46|1044.96|1046.47|1044.97|1046.59|1045.09|1046.02|1044.52|0
1638422400000|2021-12-02 05:20:00|1046.45|1044.95|1046.68|1045.18|1046.68|1045.18|1046.2|1044.7|0
1638422700000|2021-12-02 05:25:00|1046.7|1045.2|1047.2|1045.7|1047.39|1045.89|1046.66|1045.16|0
1638423000000|2021-12-02 05:30:00|1047.19|1045.69|1047.31|1045.81|1047.58|1046.08|1046.56|1045.06|0
1638423300000|2021-12-02 05:35:00|1047.32|1045.82|1047.65|1046.15|1047.8|1046.3|1047.16|1045.66|0
1638423600000|2021-12-02 05:40:00|1047.64|1046.14|1047.84|1046.34|1047.96|1046.46|1047.64|1046.14|0
1638423900000|2021-12-02 05:45:00|1047.85|1046.35|1048.16|1046.66|1048.25|1046.75|1047.85|1046.35|0
1638424200000|2021-12-02 05:50:00|1048.18|1046.68|1048.6|1047.1|1048.6|1047.1|1047.91|1046.41|0
1638424500000|2021-12-02 05:55:00|1048.59|1047.09|1048.43|1046.93|1048.6|1047.1|1048.13|1046.63|0
1638424800000|2021-12-02 06:00:00|1048.29|1046.79|1047.01|1045.51|1048.34|1046.84|1046.97|1045.47|0
1638425100000|2021-12-02 06:05:00|1047.03|1045.53|1047|1045.5|1047.42|1045.92|1046.75|1045.25|0
1638425400000|2021-12-02 06:10:00|1046.96|1045.46|1048.07|1046.57|1048.07|1046.57|1046.95|1045.45|0
1638425700000|2021-12-02 06:15:00|1048.08|1046.58|1047.49|1045.99|1048.08|1046.58|1047.48|1045.98|0
1638426000000|2021-12-02 06:20:00|1047.51|1046.01|1046.91|1045.41|1047.64|1046.14|1046.85|1045.35|0
1638426300000|2021-12-02 06:25:00|1046.92|1045.42|1047|1045.5|1047.18|1045.68|1046.79|1045.29|0
1638426600000|2021-12-02 06:30:00|1047.02|1045.52|1048.44|1046.94|1048.44|1046.94|1047|1045.5|0
1638426900000|2021-12-02 06:35:00|1048.43|1046.93|1049.45|1047.95|1049.6|1048.1|1048.3|1046.8|0
1638427200000|2021-12-02 06:40:00|1049.46|1047.96|1049.69|1048.19|1050.08|1048.58|1049.28|1047.78|0
1638427500000|2021-12-02 06:45:00|1049.7|1048.2|1049.53|1048.03|1050.14|1048.64|1049.17|1047.67|0
1638427800000|2021-12-02 06:50:00|1049.49|1047.99|1050.09|1048.59|1050.34|1048.84|1049.25|1047.75|0
1638428100000|2021-12-02 06:55:00|1050.12|1048.62|1051.54|1050.04|1052.19|1050.69|1049.9|1048.4|0
1638428400000|2021-12-02 07:00:00|1051.59|1050.09|1051.9|1050.4|1052.8|1051.3|1050.37|1048.87|0
1638428700000|2021-12-02 07:05:00|1051.93|1050.43|1051.03|1049.53|1053.28|1051.78|1051.03|1049.53|0
1638429000000|2021-12-02 07:10:00|1051.01|1049.51|1050.81|1049.31|1051.43|1049.93|1050.16|1048.66|0
1638429300000|2021-12-02 07:15:00|1050.78|1049.28|1050.37|1048.87|1050.83|1049.33|1049.52|1048.02|0
1638429600000|2021-12-02 07:20:00|1050.38|1048.88|1048.98|1047.48|1050.46|1048.96|1048.77|1047.27|0
1638429900000|2021-12-02 07:25:00|1048.94|1047.44|1047.97|1046.47|1050.18|1048.68|1047.25|1045.75|0
1638430200000|2021-12-02 07:30:00|1047.98|1046.48|1047.78|1046.28|1048.63|1047.13|1047.65|1046.15|0
1638430500000|2021-12-02 07:35:00|1047.81|1046.31|1048.94|1047.44|1049.16|1047.66|1047.79|1046.29|0
1638430800000|2021-12-02 07:40:00|1048.91|1047.41|1048.85|1047.35|1049.43|1047.93|1048.21|1046.71|0
1638431100000|2021-12-02 07:45:00|1048.86|1047.36|1049.77|1048.27|1049.88|1048.38|1048.56|1047.06|0
1638431400000|2021-12-02 07:50:00|1049.78|1048.28|1050.31|1048.81|1050.65|1049.15|1049.43|1047.93|0
1638431700000|2021-12-02 07:55:00|1050.3|1048.8|1049.06|1047.56|1050.52|1049.02|1048.44|1046.94|0
1638432000000|2021-12-02 08:00:00|1049.12|1047.62|1048.9|1045.65|1051.6|1050.1|1046.82|1045.32|55
1638432300000|2021-12-02 08:05:00|1049.15|1045.9|1050.65|1043.4|1052.15|1046.4|1046.9|1036.4|101
1638432600000|2021-12-02 08:10:00|1051.15|1043.65|1052.15|1046.15|1052.15|1048.15|1048.15|1042.65|65
1638432900000|2021-12-02 08:15:00|1051.65|1048.15|1051.65|1048.9|1052.65|1050.65|1050.9|1046.15|22
1638433200000|2021-12-02 08:20:00|1051.4|1049.15|1052.15|1051.15|1052.4|1051.4|1051.4|1048.9|27
1638433500000|2021-12-02 08:25:00|1052.65|1051.4|1052.65|1051.15|1052.65|1051.9|1052.15|1051.15|8
1638433800000|2021-12-02 08:30:00|1052.4|1049.4|1049.9|1047.4|1052.65|1049.9|1049.15|1046.65|29
1638434100000|2021-12-02 08:35:00|1050.15|1047.65|1050.65|1048.15|1051.9|1049.4|1049.9|1047.65|4
1638434400000|2021-12-02 08:40:00|1050.94|1048.19|1053.19|1050.44|1053.19|1050.44|1050.69|1048.19|4
1638434700000|2021-12-02 08:45:00|1052.94|1049.94|1053.19|1050.19|1053.19|1050.19|1051.94|1049.19|3
1638435000000|2021-12-02 08:50:00|1053.44|1050.44|1053.44|1051.19|1053.69|1051.44|1052.69|1036.44|2
1638435300000|2021-12-02 08:55:00|1053.19|1050.94|1054.19|1051.94|1054.44|1052.19|1052.94|1050.69|0
1638435600000|2021-12-02 09:00:00|1053.94|1051.69|1055.19|1052.94|1055.44|1053.19|1052.94|1051.19|1
1638435900000|2021-12-02 09:05:00|1055.44|1053.19|1057.19|1055.44|1057.44|1055.44|1054.94|1052.44|2
1638436200000|2021-12-02 09:10:00|1058.94|1055.69|1059.19|1057.19|1059.44|1057.44|1058.69|1055.44|9
1638436500000|2021-12-02 09:15:00|1058.94|1057.44|1058.94|1056.69|1059.44|1057.44|1058.69|1056.44|0
1638436800000|2021-12-02 09:20:00|1058.69|1056.94|1058.19|1055.94|1058.69|1056.94|1056.44|1054.94|14
1638437100000|2021-12-02 09:25:00|1057.94|1055.69|1057.19|1054.94|1058.19|1055.94|1056.94|1054.94|42
1638437400000|2021-12-02 09:30:00|1056.94|1054.69|1056.44|1054.19|1057.19|1054.94|1055.94|1053.94|0
1638437700000|2021-12-02 09:35:00|1056.19|1053.94|1056.19|1053.94|1057.19|1054.94|1056.19|1053.69|0
1638438000000|2021-12-02 09:40:00|1056.44|1054.19|1055.94|1053.69|1056.44|1054.19|1055.44|1053.19|1
1638438300000|2021-12-02 09:45:00|1056.19|1053.44|1055.94|1053.94|1056.94|1054.69|1055.94|1053.44|0
1638438600000|2021-12-02 09:50:00|1055.69|1053.69|1056.19|1053.94|1056.19|1054.19|1055.69|1053.44|0
1638438900000|2021-12-02 09:55:00|1056.44|1054.19|1055.69|1053.44|1056.69|1054.44|1055.19|1053.19|1
1638439200000|2021-12-02 10:00:00|1055.94|1053.69|1055.69|1052.69|1056.19|1053.94|1055.19|1052.44|5
1638439500000|2021-12-02 10:05:00|1055.44|1052.44|1055.94|1052.94|1056.44|1053.44|1054.94|1052.44|1
1638439800000|2021-12-02 10:10:00|1055.69|1052.69|1052.44|1050.44|1055.94|1052.69|1052.44|1050.44|2
1638440100000|2021-12-02 10:15:00|1052.69|1050.19|1053.69|1051.19|1053.69|1051.44|1051.69|1050.19|100
1638440400000|2021-12-02 10:20:00|1053.94|1051.44|1054.19|1051.94|1054.44|1052.19|1052.69|1050.44|0
1638440700000|2021-12-02 10:25:00|1053.94|1051.69|1054.44|1052.19|1054.44|1052.19|1053.44|1051.19|0
1638441000000|2021-12-02 10:30:00|1054.19|1051.94|1054.44|1051.94|1054.44|1052.19|1053.69|1051.44|11
1638441300000|2021-12-02 10:35:00|1054.19|1052.19|1054.69|1052.44|1054.69|1052.44|1053.44|1051.44|0
1638441600000|2021-12-02 10:40:00|1054.44|1052.69|1053.94|1051.69|1054.94|1052.69|1053.44|1051.19|0
1638441900000|2021-12-02 10:45:00|1054.19|1051.44|1054.19|1051.94|1054.44|1052.19|1053.69|1051.44|0
1638442200000|2021-12-02 10:50:00|1054.44|1052.19|1053.94|1051.94|1054.44|1052.19|1053.69|1051.69|2
1638442500000|2021-12-02 10:55:00|1054.19|1051.69|1054.69|1052.44|1054.69|1052.44|1053.94|1051.69|0
1638442800000|2021-12-02 11:00:00|1054.94|1052.69|1052.94|1051.69|1054.94|1052.69|1052.94|1051.69|0
1638443100000|2021-12-02 11:05:00|1053.19|1051.44|1054.19|1051.94|1054.44|1052.44|1052.94|1050.69|0
1638443400000|2021-12-02 11:10:00|1054.44|1052.19|1053.19|1050.94|1054.44|1052.19|1053.19|1050.94|1
1638443700000|2021-12-02 11:15:00|1052.94|1050.69|1052.94|1050.69|1053.44|1051.19|1051.94|1050.44|7
1638444000000|2021-12-02 11:20:00|1052.69|1050.94|1052.44|1050.44|1053.44|1051.44|1052.19|1050.44|0
1638444300000|2021-12-02 11:25:00|1052.69|1050.69|1052.94|1050.69|1053.19|1050.94|1052.44|1050.44|7
1638444600000|2021-12-02 11:30:00|1053.19|1050.94|1051.69|1049.69|1053.44|1051.44|1051.69|1049.69|23
1638444900000|2021-12-02 11:35:00|1051.44|1049.94|1050.94|1048.94|1051.69|1049.94|1050.94|1048.69|0
1638445200000|2021-12-02 11:40:00|1051.19|1048.69|1050.69|1048.69|1051.19|1048.94|1050.69|1048.44|0
1638445500000|2021-12-02 11:45:00|1050.94|1048.94|1052.69|1050.44|1052.69|1050.69|1050.69|1048.69|20
1638445800000|2021-12-02 11:50:00|1052.44|1050.19|1051.94|1049.94|1052.69|1050.44|1051.94|1049.69|0
1638446100000|2021-12-02 11:55:00|1051.69|1049.69|1051.94|1049.69|1052.19|1049.94|1051.69|1049.69|0
1638446400000|2021-12-02 12:00:00|1051.69|1049.44|1051.69|1049.69|1052.19|1049.94|1051.44|1049.44|2
1638446700000|2021-12-02 12:05:00|1051.44|1049.44|1049.94|1048.19|1051.69|1049.69|1049.94|1048.19|2
1638447000000|2021-12-02 12:10:00|1050.19|1047.94|1050.44|1048.44|1050.94|1048.69|1049.69|1047.94|3
1638447300000|2021-12-02 12:15:00|1050.69|1048.69|1050.19|1047.94|1051.19|1048.94|1049.94|1047.94|1
1638447600000|2021-12-02 12:20:00|1050.44|1048.19|1050.19|1048.19|1050.44|1048.19|1049.94|1047.69|7
1638447900000|2021-12-02 12:25:00|1050.44|1048.44|1051.19|1048.94|1051.19|1048.94|1050.19|1047.94|0
1638448200000|2021-12-02 12:30:00|1050.94|1048.69|1049.94|1047.69|1050.94|1048.94|1049.94|1047.69|6
1638448500000|2021-12-02 12:35:00|1050.19|1047.94|1049.19|1047.19|1050.69|1048.44|1049.19|1046.94|0
1638448800000|2021-12-02 12:40:00|1049.29|1047.29|1048.04|1046.04|1049.29|1047.29|1047.04|1045.29|3
1638449100000|2021-12-02 12:45:00|1047.79|1045.79|1047.79|1045.54|1048.04|1046.04|1047.29|1045.29|0
1638449400000|2021-12-02 12:50:00|1048.04|1045.79|1047.54|1046.54|1048.54|1046.54|1047.04|1045.54|3
1638449700000|2021-12-02 12:55:00|1047.79|1046.79|1049.04|1046.79|1049.54|1047.04|1047.54|1044.04|68
1638450000000|2021-12-02 13:00:00|1048.79|1047.04|1049.29|1047.29|1049.54|1047.29|1048.79|1046.54|0
1638450300000|2021-12-02 13:05:00|1049.54|1047.04|1049.54|1047.29|1049.54|1047.29|1048.79|1046.54|0
1638450600000|2021-12-02 13:10:00|1049.29|1047.54|1049.04|1047.04|1049.29|1047.54|1048.54|1046.54|0
1638450900000|2021-12-02 13:15:00|1048.79|1046.79|1048.54|1046.29|1049.04|1047.04|1048.29|1046.04|0
1638451200000|2021-12-02 13:20:00|1048.29|1046.04|1048.04|1045.54|1048.54|1046.79|1047.54|1045.54|5
1638451500000|2021-12-02 13:25:00|1047.79|1045.79|1049.29|1047.04|1049.29|1047.04|1047.54|1045.54|0
1638451800000|2021-12-02 13:30:00|1049.04|1046.79|1049.54|1047.54|1049.79|1047.54|1049.04|1046.79|0
1638452100000|2021-12-02 13:35:00|1049.29|1047.29|1048.54|1046.29|1049.79|1047.54|1048.54|1046.29|0
1638452400000|2021-12-02 13:40:00|1048.79|1046.54|1049.29|1047.04|1049.29|1047.04|1048.54|1046.29|1
1638452700000|2021-12-02 13:45:00|1049.04|1046.79|1047.54|1045.54|1049.04|1046.79|1047.54|1045.54|0
1638453000000|2021-12-02 13:50:00|1047.29|1045.79|1047.79|1045.54|1048.04|1045.79|1046.79|1045.54|0
1638453300000|2021-12-02 13:55:00|1047.54|1044.54|1046.04|1044.54|1047.54|1044.54|1046.04|1044.54|8
1638453600000|2021-12-02 14:00:00|1045.79|1043.04|1043.54|1042.54|1046.29|1043.79|1043.54|1041.79|20
1638453900000|2021-12-02 14:05:00|1043.79|1042.79|1043.04|1041.54|1044.79|1042.79|1042.54|1041.54|8
1638454200000|2021-12-02 14:10:00|1042.79|1040.29|1042.04|1040.04|1043.29|1040.29|1041.79|1039.79|7
1638454500000|2021-12-02 14:15:00|1041.79|1039.79|1041.04|1038.79|1042.54|1040.54|1041.04|1038.79|0
1638454800000|2021-12-02 14:20:00|1040.79|1039.04|1042.54|1040.54|1042.54|1040.54|1040.04|1038.54|9
1638455100000|2021-12-02 14:25:00|1042.79|1040.29|1044.29|1041.54|1044.54|1041.79|1042.29|1040.04|15
1638455400000|2021-12-02 14:30:00|1044.04|1041.29|1043.29|1041.04|1044.54|1041.79|1043.04|1040.04|0
1638455700000|2021-12-02 14:35:00|1043.04|1040.79|1047.54|1045.29|1047.54|1045.29|1042.79|1040.54|0
1638456000000|2021-12-02 14:40:00|1047.79|1045.54|1048.04|1046.54|1048.04|1047.04|1046.79|1044.54|38
1638456300000|2021-12-02 14:45:00|1048.54|1046.29|1050.04|1048.04|1050.29|1048.04|1048.54|1046.04|19
1638456600000|2021-12-02 14:50:00|1050.29|1047.79|1051.04|1049.04|1051.54|1049.54|1049.79|1047.54|12
1638456900000|2021-12-02 14:55:00|1051.29|1048.79|1051.54|1049.54|1051.79|1049.79|1050.79|1048.54|0
1638457200000|2021-12-02 15:00:00|1051.79|1049.29|1052.29|1050.04|1052.54|1050.54|1050.29|1048.04|11
1638457500000|2021-12-02 15:05:00|1052.04|1049.79|1050.54|1048.29|1052.29|1049.79|1050.54|1048.29|2
1638457800000|2021-12-02 15:10:00|1050.58|1048.33|1051.58|1049.33|1051.58|1049.58|1049.33|1047.58|1
1638458100000|2021-12-02 15:15:00|1051.83|1049.58|1047.38|1045.88|1051.83|1049.58|1047.38|1045.88|3
1638458400000|2021-12-02 15:20:00|1047.42|1045.92|1048.85|1047.35|1049.04|1047.54|1046.1|1044.6|1
1638458700000|2021-12-02 15:25:00|1048.77|1047.27|1050.07|1048.57|1050.35|1048.85|1047.72|1046.22|133
1638459000000|2021-12-02 15:30:00|1050.05|1048.55|1048.19|1046.69|1050.97|1049.47|1048.18|1046.68|0
1638459300000|2021-12-02 15:35:00|1048.18|1046.68|1047.05|1045.55|1048.62|1047.12|1046.33|1044.83|0
1638459600000|2021-12-02 15:40:00|1047.1|1045.6|1046.55|1045.05|1048.52|1047.02|1046.55|1045.05|0
1638459900000|2021-12-02 15:45:00|1046.56|1045.06|1048.38|1046.88|1049.27|1047.77|1046.36|1044.86|0
1638460200000|2021-12-02 15:50:00|1048.4|1046.9|1047.8|1046.3|1049.25|1047.75|1047.54|1046.04|0
1638460500000|2021-12-02 15:55:00|1047.76|1046.26|1050.49|1048.99|1050.61|1049.11|1047.52|1046.02|0
1638460800000|2021-12-02 16:00:00|1050.4|1048.9|1049.77|1048.27|1051.21|1049.71|1048.97|1047.47|0
1638461100000|2021-12-02 16:05:00|1049.78|1048.28|1051.36|1049.86|1051.64|1050.14|1049.27|1047.77|0
1638461400000|2021-12-02 16:10:00|1051.35|1049.85|1051.24|1049.74|1051.88|1050.38|1050.3|1048.8|0
1638461700000|2021-12-02 16:15:00|1051.16|1049.66|1051.33|1049.83|1052.46|1050.96|1050.97|1049.47|0
1638462000000|2021-12-02 16:20:00|1051.32|1049.82|1050.91|1049.41|1052.84|1051.34|1050.81|1049.31|0
1638462300000|2021-12-02 16:25:00|1050.86|1049.36|1050.59|1049.09|1051.7|1050.2|1050.26|1048.76|0
1638462600000|2021-12-02 16:30:00|1050.66|1049.16|1048.58|1047.08|1051.1|1049.6|1046.81|1045.31|0
1638462900000|2021-12-02 16:35:00|1048.6|1047.1|1050|1048.5|1050.97|1049.47|1048.02|1046.52|0
1638463200000|2021-12-02 16:40:00|1049.98|1048.48|1049.61|1048.11|1051.96|1050.46|1049.38|1047.88|0
1638463500000|2021-12-02 16:45:00|1049.59|1048.09|1051.55|1050.05|1051.69|1050.19|1049.2|1047.7|0
1638463800000|2021-12-02 16:50:00|1051.54|1050.04|1051.38|1049.88|1051.9|1050.4|1050.82|1049.32|0
1638464100000|2021-12-02 16:55:00|1051.35|1049.85|1051.84|1050.34|1052.45|1050.95|1049.75|1048.25|0
1638464400000|2021-12-02 17:00:00|1051.8|1050.3|1052.81|1051.31|1053.17|1051.67|1051.31|1049.81|0
1638464700000|2021-12-02 17:05:00|1052.84|1051.34|1053.82|1052.32|1053.93|1052.43|1051.9|1050.4|0
1638465000000|2021-12-02 17:10:00|1053.8|1052.3|1054.64|1053.14|1054.64|1053.14|1053.51|1052.01|0
1638465300000|2021-12-02 17:15:00|1054.62|1053.12|1054.31|1052.81|1054.81|1053.31|1053.9|1052.4|0
1638465600000|2021-12-02 17:20:00|1054.4|1052.9|1055.75|1054.25|1055.85|1054.35|1054.4|1052.9|0
1638465900000|2021-12-02 17:25:00|1055.76|1054.26|1056.09|1054.59|1056.24|1054.74|1055.35|1053.85|0
1638466200000|2021-12-02 17:30:00|1056.12|1054.62|1054.98|1053.48|1056.36|1054.86|1054.93|1053.43|0
1638466500000|2021-12-02 17:35:00|1055|1053.5|1054.58|1053.08|1055.39|1053.89|1053.88|1052.38|0
1638466800000|2021-12-02 17:40:00|1054.57|1053.07|1054.19|1052.69|1055.41|1053.91|1054.05|1052.55|0
1638467100000|2021-12-02 17:45:00|1054.26|1052.76|1055.45|1053.95|1055.66|1054.16|1054.18|1052.68|0
1638467400000|2021-12-02 17:50:00|1055.41|1053.91|1054.04|1052.54|1055.51|1054.01|1053.9|1052.4|0
1638467700000|2021-12-02 17:55:00|1054.09|1052.59|1053.73|1052.23|1054.62|1053.12|1053.19|1051.69|0
1638468000000|2021-12-02 18:00:00|1053.75|1052.25|1054.67|1053.17|1054.86|1053.36|1051.63|1050.13|0
1638468300000|2021-12-02 18:05:00|1054.7|1053.2|1053.49|1051.99|1055.13|1053.63|1053.29|1051.79|0
1638468600000|2021-12-02 18:10:00|1053.54|1052.04|1054.54|1053.04|1054.54|1053.04|1052.76|1051.26|0
1638468900000|2021-12-02 18:15:00|1054.55|1053.05|1054.23|1052.73|1054.79|1053.29|1053.85|1052.35|0
1638469200000|2021-12-02 18:20:00|1054.27|1052.77|1052.67|1051.17|1054.5|1053|1052.04|1050.54|0
1638469500000|2021-12-02 18:25:00|1052.68|1051.18|1052.47|1050.97|1053.25|1051.75|1052.06|1050.56|0
1638469800000|2021-12-02 18:30:00|1052.53|1051.03|1053.52|1052.02|1053.66|1052.16|1051.5|1050|0
1638470100000|2021-12-02 18:35:00|1053.43|1051.93|1053.87|1052.37|1053.9|1052.4|1052.89|1051.39|0
1638470400000|2021-12-02 18:40:00|1053.83|1052.33|1053.39|1051.89|1054.14|1052.64|1053.03|1051.53|0
1638470700000|2021-12-02 18:45:00|1053.41|1051.91|1052.62|1051.12|1053.51|1052.01|1052.24|1050.74|0
1638471000000|2021-12-02 18:50:00|1052.6|1051.1|1054.57|1053.07|1054.76|1053.26|1051.87|1050.37|0
1638471300000|2021-12-02 18:55:00|1054.6|1053.1|1055.12|1053.62|1055.26|1053.76|1054.55|1053.05|0
1638471600000|2021-12-02 19:00:00|1055.08|1053.58|1054.61|1053.11|1055.46|1053.96|1054.04|1052.54|0
1638471900000|2021-12-02 19:05:00|1054.64|1053.14|1055.1|1053.6|1055.3|1053.8|1054.11|1052.61|0
1638472200000|2021-12-02 19:10:00|1055.12|1053.62|1054.43|1052.93|1055.36|1053.86|1054.18|1052.68|0
1638472500000|2021-12-02 19:15:00|1054.39|1052.89|1055.47|1053.97|1055.72|1054.22|1054.31|1052.81|0
1638472800000|2021-12-02 19:20:00|1055.43|1053.93|1054.94|1053.44|1055.54|1054.04|1054.83|1053.33|0
1638473100000|2021-12-02 19:25:00|1054.98|1053.48|1055.79|1054.29|1055.92|1054.42|1054.43|1052.93|0
1638473400000|2021-12-02 19:30:00|1055.77|1054.27|1055.7|1054.2|1056.06|1054.56|1055.39|1053.89|0
1638473700000|2021-12-02 19:35:00|1055.74|1054.24|1055.56|1054.06|1056.07|1054.57|1054.86|1053.36|0
1638474000000|2021-12-02 19:40:00|1055.65|1054.15|1055.62|1054.12|1055.94|1054.44|1055.15|1053.65|0
1638474300000|2021-12-02 19:45:00|1055.63|1054.13|1054.35|1052.85|1055.89|1054.39|1054.33|1052.83|0
1638474600000|2021-12-02 19:50:00|1054.4|1052.9|1054.5|1053|1055.23|1053.73|1053.39|1051.89|0
1638474900000|2021-12-02 19:55:00|1054.46|1052.96|1054.67|1053.17|1055.42|1053.92|1054.31|1052.81|0
1638475200000|2021-12-02 20:00:00|1054.72|1053.22|1055.13|1053.63|1055.66|1054.16|1054.57|1053.07|0
1638475500000|2021-12-02 20:05:00|1055.17|1053.67|1055.34|1053.84|1056.01|1054.51|1054.66|1053.16|0
1638475800000|2021-12-02 20:10:00|1055.42|1053.92|1054.65|1053.15|1055.44|1053.94|1053.31|1051.81|0
1638476100000|2021-12-02 20:15:00|1054.7|1053.2|1054.6|1053.1|1055.08|1053.58|1054.09|1052.59|0
1638476400000|2021-12-02 20:20:00|1054.51|1053.01|1054.36|1052.86|1054.86|1053.36|1053.9|1052.4|0
1638476700000|2021-12-02 20:25:00|1054.37|1052.87|1054.6|1053.1|1055.39|1053.89|1054.1|1052.6|0
1638477000000|2021-12-02 20:30:00|1054.58|1053.08|1055.9|1054.4|1056.18|1054.68|1054.47|1052.97|0
1638477300000|2021-12-02 20:35:00|1055.87|1054.37|1056.14|1054.64|1056.41|1054.91|1055.3|1053.8|0
1638477600000|2021-12-02 20:40:00|1056.12|1054.62|1056.36|1054.86|1057.12|1055.62|1055.88|1054.38|0
1638477900000|2021-12-02 20:45:00|1056.35|1054.85|1055.84|1054.34|1056.64|1055.14|1054.78|1053.28|0
1638478200000|2021-12-02 20:50:00|1055.78|1054.28|1053.44|1051.94|1056.16|1054.66|1053.16|1051.66|0
1638478500000|2021-12-02 20:55:00|1053.46|1051.96|1054.06|1052.56|1054.36|1052.86|1051.7|1050.2|0
1638478800000|2021-12-02 21:00:00|1054.03|1052.53|1053.18|1051.68|1054.44|1052.94|1052.68|1051.18|0
1638479100000|2021-12-02 21:05:00|1053.17|1051.67|1053.07|1051.57|1053.98|1052.48|1053.07|1051.57|0
1638479400000|2021-12-02 21:10:00|1053.1|1051.6|1052.58|1051.08|1053.65|1052.15|1052.48|1050.98|0
1638479700000|2021-12-02 21:15:00|1052.6|1051.1|1053.55|1052.05|1053.71|1052.21|1052.54|1051.04|0
1638480000000|2021-12-02 21:20:00|1053.54|1052.04|1053.65|1052.15|1054.02|1052.52|1053.38|1051.88|0
1638480300000|2021-12-02 21:25:00|1053.63|1052.13|1053.76|1052.26|1053.82|1052.32|1053.45|1051.95|0
1638480600000|2021-12-02 21:30:00|1053.74|1052.24|1054.39|1052.89|1054.51|1053.01|1053.65|1052.15|0
1638480900000|2021-12-02 21:35:00|1054.4|1052.9|1054.58|1053.08|1054.62|1053.12|1054.19|1052.69|0
1638481200000|2021-12-02 21:40:00|1054.62|1053.12|1054.62|1053.12|1054.93|1053.43|1054.56|1053.06|0
1638481500000|2021-12-02 21:45:00|1054.64|1053.14|1054.62|1053.12|1055.09|1053.59|1054.45|1052.95|0
1638481800000|2021-12-02 21:50:00|1054.61|1053.11|1055.25|1053.75|1055.3|1053.8|1054.45|1052.95|0
1638482100000|2021-12-02 21:55:00|1055.26|1053.76|1055.19|1053.69|1055.34|1053.84|1054.88|1053.38|0
1638482400000|2021-12-02 22:00:00|1055.1|1053.6|1055.09|1053.59|1055.1|1053.6|1055.03|1053.53|0
1638482700000|2021-12-02 22:05:00|1055.1|1053.6|1055.12|1053.62|1055.12|1053.62|1055.05|1053.55|0
1638483000000|2021-12-02 22:10:00|1055.1|1053.6|1055.14|1053.64|1055.16|1053.66|1055.1|1053.6|0
1638483300000|2021-12-02 22:15:00|1055.1|1053.6|1055.17|1053.67|1055.21|1053.71|1055.07|1053.57|0
1638483600000|2021-12-02 22:20:00|1055.16|1053.66|1055.17|1053.67|1055.17|1053.67|1055.16|1053.66|0
1638483900000|2021-12-02 22:25:00|1055.19|1053.69|1055.19|1053.69|1055.21|1053.71|1055.17|1053.67|0
1638484200000|2021-12-02 22:30:00|1055.21|1053.71|1055.36|1053.86|1055.36|1053.86|1055.19|1053.69|0
1638484500000|2021-12-02 22:35:00|1055.38|1053.88|1055.43|1053.93|1055.45|1053.95|1055.38|1053.88|0
1638484800000|2021-12-02 22:40:00|1055.45|1053.95|1055.4|1053.9|1055.48|1053.98|1055.4|1053.9|0
1638485100000|2021-12-02 22:45:00|1055.43|1053.93|1055.4|1053.9|1055.43|1053.93|1055.34|1053.84|0
1638485400000|2021-12-02 22:50:00|1055.41|1053.91|1055.31|1053.81|1055.41|1053.91|1055.26|1053.76|0
1638485700000|2021-12-02 22:55:00|1055.33|1053.83|1055.24|1053.74|1055.4|1053.9|1055.24|1053.74|0
1638486000000|2021-12-02 23:00:00|1055.3|1053.8|1055.56|1054.06|1055.95|1054.45|1054.99|1053.49|0
1638486300000|2021-12-02 23:05:00|1055.57|1054.07|1055.15|1053.65|1055.68|1054.18|1055.15|1053.65|0
1638486600000|2021-12-02 23:10:00|1055.16|1053.66|1054.13|1052.63|1055.19|1053.69|1053.92|1052.42|0
1638486900000|2021-12-02 23:15:00|1054.14|1052.64|1053.08|1051.58|1054.29|1052.79|1052.59|1051.09|0
1638487200000|2021-12-02 23:20:00|1053.12|1051.62|1052.28|1050.78|1053.41|1051.91|1052.05|1050.55|0
1638487500000|2021-12-02 23:25:00|1052.3|1050.8|1052.05|1050.55|1052.87|1051.37|1052.05|1050.55|0
1638487800000|2021-12-02 23:30:00|1052.06|1050.56|1052.05|1050.55|1052.38|1050.88|1051.79|1050.29|0
1638488100000|2021-12-02 23:35:00|1052.08|1050.58|1052.05|1050.55|1052.54|1051.04|1052.01|1050.51|0
1638488400000|2021-12-02 23:40:00|1052.06|1050.56|1051.48|1049.98|1052.28|1050.78|1051.21|1049.71|0
1638488700000|2021-12-02 23:45:00|1051.52|1050.02|1051.48|1049.98|1051.93|1050.43|1051.25|1049.75|0
1638489000000|2021-12-02 23:50:00|1051.52|1050.02|1051.25|1049.75|1051.52|1050.02|1050.51|1049.01|0
1638489300000|2021-12-02 23:55:00|1051.23|1049.73|1050.16|1048.66|1051.41|1049.91|1049.77|1048.27|0
1638489600000|2021-12-03 00:00:00|1050.14|1048.64|1049.77|1048.27|1050.51|1049.01|1049.13|1047.63|0
1638489900000|2021-12-03 00:05:00|1049.78|1048.28|1050.3|1048.8|1050.35|1048.85|1049.67|1048.17|0
1638490200000|2021-12-03 00:10:00|1050.31|1048.81|1050.61|1049.11|1050.72|1049.22|1049.87|1048.37|0
1638490500000|2021-12-03 00:15:00|1050.57|1049.07|1050.12|1048.62|1050.67|1049.17|1048.68|1047.18|0
1638490800000|2021-12-03 00:20:00|1050.14|1048.64|1050.23|1048.73|1051.28|1049.78|1049.85|1048.35|0
1638491100000|2021-12-03 00:25:00|1050.24|1048.74|1051.01|1049.51|1051.32|1049.82|1050.15|1048.65|0
1638491400000|2021-12-03 00:30:00|1051.02|1049.52|1051.17|1049.67|1051.98|1050.48|1050.69|1049.19|0
1638491700000|2021-12-03 00:35:00|1051.16|1049.66|1050.91|1049.41|1051.39|1049.89|1050.58|1049.08|0
1638492000000|2021-12-03 00:40:00|1050.9|1049.4|1050.79|1049.29|1051.36|1049.86|1050.62|1049.12|0
1638492300000|2021-12-03 00:45:00|1050.8|1049.3|1050.45|1048.95|1051.16|1049.66|1050.44|1048.94|0
1638492600000|2021-12-03 00:50:00|1050.49|1048.99|1050.33|1048.83|1051.46|1049.96|1050.23|1048.73|0
1638492900000|2021-12-03 00:55:00|1050.32|1048.82|1050.85|1049.35|1051.16|1049.66|1050.27|1048.77|0
1638493200000|2021-12-03 01:00:00|1050.87|1049.37|1050.83|1049.33|1051.24|1049.74|1050.41|1048.91|0
1638493500000|2021-12-03 01:05:00|1050.84|1049.34|1051.82|1050.32|1052.08|1050.58|1050.84|1049.34|0
1638493800000|2021-12-03 01:10:00|1051.84|1050.34|1051.34|1049.84|1051.89|1050.39|1051.12|1049.62|0
1638494100000|2021-12-03 01:15:00|1051.35|1049.85|1051.91|1050.41|1051.99|1050.49|1050.98|1049.48|0
1638494400000|2021-12-03 01:20:00|1051.92|1050.42|1050.77|1049.27|1052.16|1050.66|1050.67|1049.17|0
1638494700000|2021-12-03 01:25:00|1050.83|1049.33|1050.06|1048.56|1051.03|1049.53|1050.05|1048.55|0
1638495000000|2021-12-03 01:30:00|1050.05|1048.55|1049.44|1047.94|1050.06|1048.56|1048.79|1047.29|0
1638495300000|2021-12-03 01:35:00|1049.43|1047.93|1047.68|1046.18|1049.43|1047.93|1047.65|1046.15|0
1638495600000|2021-12-03 01:40:00|1047.69|1046.19|1047.04|1045.54|1047.87|1046.37|1046.42|1044.92|0
1638495900000|2021-12-03 01:45:00|1047.03|1045.53|1046.57|1045.07|1047.26|1045.76|1045.4|1043.9|0
1638496200000|2021-12-03 01:50:00|1046.53|1045.03|1047.94|1046.44|1048.01|1046.51|1046.53|1045.03|0
1638496500000|2021-12-03 01:55:00|1047.92|1046.42|1048.44|1046.94|1048.59|1047.09|1047.64|1046.14|0
1638496800000|2021-12-03 02:00:00|1048.43|1046.93|1048.1|1046.6|1048.82|1047.32|1047.75|1046.25|0
1638497100000|2021-12-03 02:05:00|1048.08|1046.58|1048.25|1046.75|1048.74|1047.24|1047.87|1046.37|0
1638497400000|2021-12-03 02:10:00|1048.24|1046.74|1048.9|1047.4|1049.03|1047.53|1048.18|1046.68|0
1638497700000|2021-12-03 02:15:00|1048.91|1047.41|1048.52|1047.02|1049.4|1047.9|1048.42|1046.92|0
1638498000000|2021-12-03 02:20:00|1048.53|1047.03|1047.91|1046.41|1048.62|1047.12|1047.9|1046.4|0
1638498300000|2021-12-03 02:25:00|1047.9|1046.4|1048.34|1046.84|1048.34|1046.84|1047.59|1046.09|0
1638498600000|2021-12-03 02:30:00|1048.32|1046.82|1048.17|1046.67|1048.42|1046.92|1047.65|1046.15|0
1638498900000|2021-12-03 02:35:00|1048.18|1046.68|1047.85|1046.35|1048.37|1046.87|1047.74|1046.24|0
1638499200000|2021-12-03 02:40:00|1047.86|1046.36|1047.77|1046.27|1048.27|1046.77|1047.64|1046.14|0
1638499500000|2021-12-03 02:45:00|1047.78|1046.28|1048.9|1047.4|1049.31|1047.81|1047.78|1046.28|0
1638499800000|2021-12-03 02:50:00|1048.91|1047.41|1048.66|1047.16|1049.23|1047.73|1048.58|1047.08|0
1638500100000|2021-12-03 02:55:00|1048.65|1047.15|1048.85|1047.35|1049.01|1047.51|1048.46|1046.96|0
1638500400000|2021-12-03 03:00:00|1048.83|1047.33|1048.81|1047.31|1048.92|1047.42|1048.59|1047.09|0
1638500700000|2021-12-03 03:05:00|1048.84|1047.34|1048.87|1047.37|1049.13|1047.63|1048.61|1047.11|0
1638501000000|2021-12-03 03:10:00|1048.88|1047.38|1049.26|1047.76|1049.31|1047.81|1048.54|1047.04|0
1638501300000|2021-12-03 03:15:00|1049.29|1047.79|1049.59|1048.09|1049.85|1048.35|1049.27|1047.77|0
1638501600000|2021-12-03 03:20:00|1049.61|1048.11|1049.56|1048.06|1050.18|1048.68|1049.29|1047.79|0
1638501900000|2021-12-03 03:25:00|1049.57|1048.07|1049.98|1048.48|1050.04|1048.54|1049.4|1047.9|0
1638502200000|2021-12-03 03:30:00|1049.99|1048.49|1050.19|1048.69|1050.58|1049.08|1049.99|1048.49|0
1638502500000|2021-12-03 03:35:00|1050.2|1048.7|1051.53|1050.03|1051.68|1050.18|1050.14|1048.64|0
1638502800000|2021-12-03 03:40:00|1051.43|1049.93|1051.93|1050.43|1052.04|1050.54|1051.31|1049.81|0
1638503100000|2021-12-03 03:45:00|1051.9|1050.4|1052.27|1050.77|1052.58|1051.08|1051.72|1050.22|0
1638503400000|2021-12-03 03:50:00|1052.26|1050.76|1052.92|1051.42|1053.38|1051.88|1052.22|1050.72|0
1638503700000|2021-12-03 03:55:00|1052.91|1051.41|1052.79|1051.29|1052.91|1051.41|1052.32|1050.82|0
1638504000000|2021-12-03 04:00:00|1052.81|1051.31|1053.41|1051.91|1053.84|1052.34|1052.81|1051.31|0
1638504300000|2021-12-03 04:05:00|1053.42|1051.92|1053.45|1051.95|1054.28|1052.78|1053.15|1051.65|0
1638504600000|2021-12-03 04:10:00|1053.48|1051.98|1053.49|1051.99|1053.56|1052.06|1053.23|1051.73|0
1638504900000|2021-12-03 04:15:00|1053.5|1052|1053.26|1051.76|1053.55|1052.05|1053.11|1051.61|0
1638505200000|2021-12-03 04:20:00|1053.25|1051.75|1052.89|1051.39|1053.43|1051.93|1052.68|1051.18|0
1638505500000|2021-12-03 04:25:00|1052.88|1051.38|1052.89|1051.39|1053.12|1051.62|1052.72|1051.22|0
1638505800000|2021-12-03 04:30:00|1052.9|1051.4|1053.11|1051.61|1053.33|1051.83|1052.9|1051.4|0
1638506100000|2021-12-03 04:35:00|1053.07|1051.57|1053.11|1051.61|1053.52|1052.02|1052.83|1051.33|0
1638506400000|2021-12-03 04:40:00|1053.13|1051.63|1054.92|1053.42|1054.92|1053.42|1053.13|1051.63|0
1638506700000|2021-12-03 04:45:00|1054.9|1053.4|1053.89|1052.39|1054.94|1053.44|1053.79|1052.29|0
1638507000000|2021-12-03 04:50:00|1053.87|1052.37|1053.63|1052.13|1053.99|1052.49|1053.57|1052.07|0
1638507300000|2021-12-03 04:55:00|1053.57|1052.07|1054.08|1052.58|1054.29|1052.79|1053.46|1051.96|0
1638507600000|2021-12-03 05:00:00|1054.06|1052.56|1053.92|1052.42|1054.31|1052.81|1053.88|1052.38|0
1638507900000|2021-12-03 05:05:00|1053.93|1052.43|1053.72|1052.22|1054.02|1052.52|1053.62|1052.12|0
1638508200000|2021-12-03 05:10:00|1053.73|1052.23|1054.36|1052.86|1054.36|1052.86|1053.63|1052.13|0
1638508500000|2021-12-03 05:15:00|1054.37|1052.87|1054.43|1052.93|1054.94|1053.44|1054.26|1052.76|0
1638508800000|2021-12-03 05:20:00|1054.41|1052.91|1055.14|1053.64|1055.19|1053.69|1054.37|1052.87|0
1638509100000|2021-12-03 05:25:00|1055.12|1053.62|1054.84|1053.34|1055.33|1053.83|1054.68|1053.18|0
1638509400000|2021-12-03 05:30:00|1054.85|1053.35|1055.07|1053.57|1055.44|1053.94|1054.46|1052.96|0
1638509700000|2021-12-03 05:35:00|1055.04|1053.54|1056.72|1055.22|1056.83|1055.33|1054.86|1053.36|0
1638510000000|2021-12-03 05:40:00|1056.62|1055.12|1056.5|1055|1057.13|1055.63|1056.31|1054.81|0
1638510300000|2021-12-03 05:45:00|1056.51|1055.01|1056.51|1055.01|1057.02|1055.52|1056.41|1054.91|0
1638510600000|2021-12-03 05:50:00|1056.49|1054.99|1056.54|1055.04|1056.63|1055.13|1056.12|1054.62|0
1638510900000|2021-12-03 05:55:00|1056.55|1055.05|1055.87|1054.37|1056.65|1055.15|1055.69|1054.19|0
1638511200000|2021-12-03 06:00:00|1055.89|1054.39|1055.56|1054.06|1056.55|1055.05|1055.46|1053.96|0
1638511500000|2021-12-03 06:05:00|1055.57|1054.07|1056.55|1055.05|1056.55|1055.05|1055.47|1053.97|0
1638511800000|2021-12-03 06:10:00|1056.53|1055.03|1057.17|1055.67|1057.45|1055.95|1056.15|1054.65|0
1638512100000|2021-12-03 06:15:00|1057.15|1055.65|1057.13|1055.63|1057.46|1055.96|1057.02|1055.52|0
1638512400000|2021-12-03 06:20:00|1057.14|1055.64|1057.46|1055.96|1057.66|1056.16|1057.14|1055.64|0
1638512700000|2021-12-03 06:25:00|1057.47|1055.97|1057.46|1055.96|1057.9|1056.4|1056.95|1055.45|0
1638513000000|2021-12-03 06:30:00|1057.49|1055.99|1057.36|1055.86|1057.77|1056.27|1057.23|1055.73|0
1638513300000|2021-12-03 06:35:00|1057.37|1055.87|1056.78|1055.28|1057.55|1056.05|1056.68|1055.18|0
1638513600000|2021-12-03 06:40:00|1056.79|1055.29|1056.76|1055.26|1057.11|1055.61|1056.16|1054.66|0
1638513900000|2021-12-03 06:45:00|1056.77|1055.27|1057.63|1056.13|1057.78|1056.28|1056.05|1054.55|0
1638514200000|2021-12-03 06:50:00|1057.64|1056.14|1057.67|1056.17|1057.97|1056.47|1057.12|1055.62|0
1638514500000|2021-12-03 06:55:00|1057.66|1056.16|1056.97|1055.47|1057.66|1056.16|1056.66|1055.16|0
1638514800000|2021-12-03 07:00:00|1057.04|1055.54|1055.74|1054.24|1057.32|1055.82|1055.51|1054.01|0
1638515100000|2021-12-03 07:05:00|1055.71|1054.21|1055.66|1054.16|1056.16|1054.66|1055.56|1054.06|0
1638515400000|2021-12-03 07:10:00|1055.67|1054.17|1055.91|1054.41|1056.06|1054.56|1055.44|1053.94|0
1638515700000|2021-12-03 07:15:00|1055.89|1054.39|1055.44|1053.94|1056.34|1054.84|1055.44|1053.94|0
1638516000000|2021-12-03 07:20:00|1055.42|1053.92|1055.37|1053.87|1056|1054.5|1055.18|1053.68|0
1638516300000|2021-12-03 07:25:00|1055.38|1053.88|1056.27|1054.77|1056.27|1054.77|1055.37|1053.87|0
1638516600000|2021-12-03 07:30:00|1056.26|1054.76|1055.83|1054.33|1056.38|1054.88|1055.36|1053.86|0
1638516900000|2021-12-03 07:35:00|1055.84|1054.34|1056.27|1054.77|1056.74|1055.24|1055.67|1054.17|0
1638517200000|2021-12-03 07:40:00|1056.3|1054.8|1056.06|1054.56|1056.84|1055.34|1055.55|1054.05|0
1638517500000|2021-12-03 07:45:00|1056.05|1054.55|1056.51|1055.01|1056.79|1055.29|1055.84|1054.34|0
1638517800000|2021-12-03 07:50:00|1056.48|1054.98|1057.35|1055.85|1057.68|1056.18|1056.41|1054.91|0
1638518100000|2021-12-03 07:55:00|1057.34|1055.84|1058.2|1056.7|1058.75|1057.25|1057.04|1055.54|0
1638518400000|2021-12-03 08:00:00|1058.27|1056.77|1057.14|1055.64|1058.98|1057.48|1057.13|1055.63|0
1638518700000|2021-12-03 08:05:00|1057.17|1055.67|1058.83|1056.08|1059.58|1058.08|1057.14|1055.64|8
1638519000000|2021-12-03 08:10:00|1058.58|1055.83|1058.08|1055.58|1058.83|1056.08|1055.33|1053.83|17
1638519300000|2021-12-03 08:15:00|1057.83|1055.33|1056.58|1055.08|1058.08|1055.58|1055.83|1053.83|15
1638519600000|2021-12-03 08:20:00|1056.83|1055.33|1057.58|1056.58|1059.08|1056.58|1056.33|1055.33|65
1638519900000|2021-12-03 08:25:00|1057.83|1056.83|1058.08|1056.08|1059.08|1056.83|1057.33|1053.58|13
1638520200000|2021-12-03 08:30:00|1058.33|1053.58|1055.08|1053.58|1059.08|1055.83|1055.08|1053.58|3
1638520500000|2021-12-03 08:35:00|1054.83|1051.33|1054.58|1052.33|1055.33|1054.33|1054.08|1051.08|9
1638520800000|2021-12-03 08:40:00|1054.33|1052.08|1055.08|1054.33|1055.58|1054.83|1052.83|1052.08|17
1638521100000|2021-12-03 08:45:00|1054.83|1052.58|1054.08|1051.58|1054.83|1053.33|1053.08|1051.08|8
1638521400000|2021-12-03 08:50:00|1054.33|1049.33|1051.83|1048.83|1054.58|1050.33|1050.83|1045.83|5
1638521700000|2021-12-03 08:55:00|1051.58|1049.08|1051.33|1049.58|1052.08|1049.58|1051.08|1048.83|2
1638522000000|2021-12-03 09:00:00|1051.58|1049.83|1050.58|1048.58|1051.58|1049.83|1050.08|1047.83|7
1638522300000|2021-12-03 09:05:00|1050.33|1048.83|1051.08|1049.08|1051.33|1049.33|1050.08|1048.58|2
1638522600000|2021-12-03 09:10:00|1051.33|1048.83|1052.33|1050.08|1052.33|1050.08|1050.58|1048.33|2
1638522900000|2021-12-03 09:15:00|1052.08|1050.33|1052.83|1051.58|1053.83|1052.33|1052.08|1050.33|74
1638523200000|2021-12-03 09:20:00|1053.08|1051.83|1053.08|1052.08|1053.33|1052.33|1052.33|1051.58|16
1638523500000|2021-12-03 09:25:00|1053.33|1051.83|1054.83|1052.58|1054.83|1053.83|1053.08|1051.58|14
1638523800000|2021-12-03 09:30:00|1054.58|1052.33|1054.58|1052.33|1054.83|1052.58|1053.58|1051.58|0
1638524100000|2021-12-03 09:35:00|1054.33||1053.33||1054.33||1053.33||0
1638524400000|2021-12-03 09:40:00|1053.08|1052.58|1053.58|1052.58|1054.08|1053.33|1053.08|1052.33|4
1638524700000|2021-12-03 09:45:00|1053.83|1052.83|1051.83|1050.08|1053.83|1052.83|1051.83|1049.83|6
1638525000000|2021-12-03 09:50:00|1052.08|1050.58|1051.83|1048.83|1052.83|1050.58|1051.83|1048.83|2
1638525300000|2021-12-03 09:55:00|1052.08|1049.08|1051.83|1049.58|1052.08|1049.58|1051.08|1048.58|0
1638525600000|2021-12-03 10:00:00|1051.58|1049.83|1051.83|1049.58|1052.33|1051.33|1051.58|1049.33|16
1638525900000|2021-12-03 10:05:00|1051.58|1049.33|1052.08|1049.33|1052.33|1051.08|1051.08|1049.08|5
1638526200000|2021-12-03 10:10:00|1051.83|1049.08|1051.58|1049.58|1052.08|1050.08|1051.58|1048.83|5
1638526500000|2021-12-03 10:15:00|1051.83|1049.33|1051.33|1049.08|1051.83|1049.33|1051.08|1048.58|1
1638526800000|2021-12-03 10:20:00|1051.58|1049.33|1050.83|1048.83|1051.58|1049.33|1050.58|1048.58|16
1638527100000|2021-12-03 10:25:00|1050.58|1049.08|1051.83|1049.08|1051.83|1050.33|1050.58|1049.08|2
1638527400000|2021-12-03 10:30:00|1051.33|1048.83|1050.33|1048.08|1051.58|1049.33|1050.33|1048.08|5
1638527700000|2021-12-03 10:35:00|1050.08|1048.33|1049.33|1047.58|1050.08|1049.33|1049.33|1047.58|7
1638528000000|2021-12-03 10:40:00|1049.58|1047.83|1049.83|1048.08|1050.58|1049.33|1048.83|1046.58|8
1638528300000|2021-12-03 10:45:00|1050.33|1047.83|1050.33|1048.08|1051.33|1050.33|1049.83|1047.83|6
1638528600000|2021-12-03 10:50:00|1050.08|1047.83|1050.08|1047.83|1050.33|1048.08|1049.83|1047.58|2
1638528900000|2021-12-03 10:55:00|1050.33|1048.08|1050.58|1048.58|1050.58|1048.58|1050.33|1047.83|0
1638529200000|2021-12-03 11:00:00|1050.83|1048.33|1051.58|1050.33|1052.08|1050.33|1050.83|1048.33|0
1638529500000|2021-12-03 11:05:00|1051.33|1048.58|1050.83|1048.58|1051.58|1048.58|1050.58|1048.08|3
1638529800000|2021-12-03 11:10:00|1051.08|1048.83|1050.83|1048.58|1051.08|1049.08|1050.58|1048.58|0
1638530100000|2021-12-03 11:15:00|1050.58|1048.33|1051.08|1048.83|1051.08|1049.08|1050.58|1048.33|1
1638530400000|2021-12-03 11:20:00|1050.83|1049.08|1050.58|1048.08|1051.33|1049.08|1050.58|1048.08|0
1638530700000|2021-12-03 11:25:00|1050.33|1048.33|1050.33|1048.08|1050.58|1048.33|1049.83|1047.58|3
1638531000000|2021-12-03 11:30:00|1050.58|1047.58|1050.58|1048.33|1050.83|1048.58|1050.58|1047.58|1
1638531300000|2021-12-03 11:35:00|1050.83|1048.58|1051.83|1049.58|1052.08|1051.08|1050.58|1048.33|3
1638531600000|2021-12-03 11:40:00|1051.58|1049.83|1052.58|1050.33|1052.58|1051.83|1051.58|1049.58|2
1638531900000|2021-12-03 11:45:00|1052.33|1050.58|1052.58|1051.58|1052.83|1051.58|1052.08|1049.83|2
1638532200000|2021-12-03 11:50:00|1052.83|1051.33|1053.08|1050.83|1053.33|1051.33|1052.33|1050.33|2
1638532500000|2021-12-03 11:55:00|1053.33|1051.08|1053.58|1052.83|1054.08|1052.83|1053.33|1050.83|3
1638532800000|2021-12-03 12:00:00|1053.83|1053.08|1054.08|1052.08|1054.58|1053.33|1053.58|1051.83|5
1638533100000|2021-12-03 12:05:00|1053.83|1052.33|1054.08|1052.58|1054.08|1052.83|1053.58|1051.58|2
1638533400000|2021-12-03 12:10:00|1054.33|1052.33|1054.08|1051.83|1054.33|1052.33|1054.08|1051.83|3
1638533700000|2021-12-03 12:15:00|1053.83|1052.08|1054.08|1052.08|1054.08|1052.08|1053.58|1051.33|1
1638534000000|2021-12-03 12:20:00|1053.83|1051.83|1054.08|1051.83|1054.33|1052.08|1053.58|1051.08|2
1638534300000|2021-12-03 12:25:00|1053.83|1052.58|1053.83|1051.83|1053.83|1052.58|1053.58|1051.08|2
1638534600000|2021-12-03 12:30:00|1054.08|1051.58|1054.08|1052.08|1054.33|1052.08|1053.83|1051.58|1
1638534900000|2021-12-03 12:35:00|1054.33|1051.83|1054.58|1052.58|1054.58|1052.58|1052.83|1051.83|11
1638535200000|2021-12-03 12:40:00|1054.55|1052.55|1054.55|1052.8|1054.8|1053.55|1054.55|1052.55|2
1638535500000|2021-12-03 12:45:00|1054.3|1053.05|1054.8|1052.55|1055.05|1053.05|1053.3|1052.55|50
1638535800000|2021-12-03 12:50:00|1055.05|1052.8|1054.55|1052.55|1055.05|1052.8|1054.55|1052.55|2
1638536100000|2021-12-03 12:55:00|1054.8|1052.8|1054.3|1053.55|1054.8|1053.8|1054.3|1052.8|2
1638536400000|2021-12-03 13:00:00|1054.05|1052.05|1054.3|1053.55|1054.3|1053.55|1053.8|1052.05|4
1638536700000|2021-12-03 13:05:00|1054.8|1052.8|1054.55|1052.55|1055.3|1054.3|1053.8|1052.55|19
1638537000000|2021-12-03 13:10:00|1054.8|1052.8|1054.55|1052.55|1054.8|1052.8|1054.55|1052.3|3
1638537300000|2021-12-03 13:15:00|1054.8|1052.05|1055.05|1052.55|1055.3|1053.3|1054.55|1051.8|2
1638537600000|2021-12-03 13:20:00|1055.3|1052.8|1054.3|1053.3|1055.55|1054.3|1054.3|1051.55|5
1638537900000|2021-12-03 13:25:00|1054.55|1051.8|1054.05|1052.3|1054.55|1052.3|1054.05|1051.8|3
1638538200000|2021-12-03 13:30:00|1054.3|1053.05|1055.05|1052.8|1055.3|1053.05|1053.3|1050.55|2
1638538500000|2021-12-03 13:35:00|1054.8|1052.55|1054.05|1052.3|1054.8|1053.05|1053.55|1051.55|0
1638538800000|2021-12-03 13:40:00|1054.3|1052.55|1054.05|1052.3|1054.8|1053.05|1054.05|1052.05|0
1638539100000|2021-12-03 13:45:00|1053.8|1052.55|1053.55|1051.3|1054.05|1052.55|1053.05|1051.05|2
1638539400000|2021-12-03 13:50:00|1053.3|1051.05|1053.8|1051.55|1053.8|1051.55|1053.3|1051.05|0
1638539700000|2021-12-03 13:55:00|1053.55|1051.8|1054.05|1052.8|1054.8|1052.8|1053.55|1051.55|0
1638540000000|2021-12-03 14:00:00|1053.8|1053.05|1053.55|1052.3|1054.05|1053.3|1053.55|1051.8|3
1638540300000|2021-12-03 14:05:00|1054.55|1052.55|1055.05|1053.8|1055.55|1054.55|1054.55|1052.3|10
1638540600000|2021-12-03 14:10:00|1055.3|1052.8|1055.05|1052.8|1055.3|1053.05|1054.55|1052.55|3
1638540900000|2021-12-03 14:15:00|1055.3|1053.05|1056.05|1054.05|1056.05|1054.05|1055.05|1053.05|0
1638541200000|2021-12-03 14:20:00|1055.8|1053.8|1054.8|1052.55|1056.05|1054.05|1054.8|1052.55|0
1638541500000|2021-12-03 14:25:00|1055.05|1052.8|1055.55|1053.3|1055.55|1054.05|1055.05|1052.55|3
1638541800000|2021-12-03 14:30:00|1055.3|1053.55|1056.3|1054.3|1056.55|1054.55|1054.8|1052.55|0
1638542100000|2021-12-03 14:35:00|1056.05|1054.05|1055.05|1053.3|1056.3|1054.3|1055.05|1052.8|0
1638542400000|2021-12-03 14:40:00|1055.3|1053.05|1053.55|1051.55|1055.55|1053.05|1053.3|1051.05|2
1638542700000|2021-12-03 14:45:00|1053.8|1051.8|1050.55|1048.3|1053.8|1052.05|1050.55|1048.3|3
1638543000000|2021-12-03 14:50:00|1050.3|1048.55|1047.55|1045.3|1050.8|1048.55|1047.3|1045.05|16
1638543300000|2021-12-03 14:55:00|1047.8|1045.55|1047.3|1045.55|1049.05|1046.8|1047.3|1045.05|4
1638543600000|2021-12-03 15:00:00|1047.55|1046.3|1047.3|1044.55|1048.3|1046.8|1046.3|1044.05|10
1638543900000|2021-12-03 15:05:00|1047.55|1044.8|1046.3|1043.8|1047.8|1046.3|1046.3|1043.8|14
1638544200000|2021-12-03 15:10:00|1045.99|1043.74|1045.99|1043.99|1045.99|1044.74|1045.49|1043.49|19
1638544500000|2021-12-03 15:15:00|1046.24|1044.24|1046.49|1044.99|1046.74|1045.74|1046.24|1044.24|47
1638544800000|2021-12-03 15:20:00|1046.5|1045|1047.3|1045.8|1047.54|1046.04|1045.28|1043.78|0
1638545100000|2021-12-03 15:25:00|1047.32|1045.82|1047.52|1046.02|1048.11|1046.61|1046|1044.5|302
1638545400000|2021-12-03 15:30:00|1047.39|1045.89|1044.73|1043.23|1047.56|1046.06|1044.63|1043.13|470
1638545700000|2021-12-03 15:35:00|1044.77|1043.27|1045.17|1043.67|1046.46|1044.96|1044.11|1042.61|20
1638546000000|2021-12-03 15:40:00|1045.19|1043.69|1041.91|1040.41|1045.52|1044.02|1041.76|1040.26|0
1638546300000|2021-12-03 15:45:00|1041.9|1040.4|1041.71|1040.21|1042.44|1040.94|1040.84|1039.34|0
1638546600000|2021-12-03 15:50:00|1041.67|1040.17|1042.64|1041.14|1042.98|1041.48|1040.64|1039.14|0
1638546900000|2021-12-03 15:55:00|1042.61|1041.11|1041.44|1039.94|1043.41|1041.91|1041.44|1039.94|0
1638547200000|2021-12-03 16:00:00|1041.36|1039.86|1042.03|1040.53|1042.76|1041.26|1040.64|1039.14|0
1638547500000|2021-12-03 16:05:00|1041.96|1040.46|1040.89|1039.39|1041.96|1040.46|1039.38|1037.88|0
1638547800000|2021-12-03 16:10:00|1040.9|1039.4|1040.71|1039.21|1041.72|1040.22|1039.77|1038.27|0
1638548100000|2021-12-03 16:15:00|1040.73|1039.23|1039.01|1037.51|1041.14|1039.64|1038.76|1037.26|0
1638548400000|2021-12-03 16:20:00|1039.04|1037.54|1041.54|1040.04|1042.64|1041.14|1038.6|1037.1|0
1638548700000|2021-12-03 16:25:00|1041.57|1040.07|1042.02|1040.52|1043|1041.5|1041.35|1039.85|0
1638549000000|2021-12-03 16:30:00|1041.94|1040.44|1043.9|1042.4|1044.64|1043.14|1041.41|1039.91|0
1638549300000|2021-12-03 16:35:00|1043.86|1042.36|1042.93|1041.43|1044.6|1043.1|1042.43|1040.93|0
1638549600000|2021-12-03 16:40:00|1042.89|1041.39|1040.22|1038.72|1043.15|1041.65|1039.95|1038.45|0
1638549900000|2021-12-03 16:45:00|1040.2|1038.7|1040.55|1039.05|1041.52|1040.02|1039.57|1038.07|0
1638550200000|2021-12-03 16:50:00|1040.59|1039.09|1039.72|1038.22|1040.61|1039.11|1038.64|1037.14|0
1638550500000|2021-12-03 16:55:00|1039.77|1038.27|1038.38|1036.88|1040.05|1038.55|1038.09|1036.59|0
1638550800000|2021-12-03 17:00:00|1038.4|1036.9|1038.35|1036.85|1038.83|1037.33|1037.55|1036.05|0
1638551100000|2021-12-03 17:05:00|1038.38|1036.88|1039.41|1037.91|1039.58|1038.08|1038.21|1036.71|0
1638551400000|2021-12-03 17:10:00|1039.46|1037.96|1039.22|1037.72|1039.91|1038.41|1038.88|1037.38|0
1638551700000|2021-12-03 17:15:00|1039.18|1037.68|1041.01|1039.51|1041.38|1039.88|1039.07|1037.57|0
1638552000000|2021-12-03 17:20:00|1041.03|1039.53|1042.06|1040.56|1042.34|1040.84|1040.46|1038.96|0
1638552300000|2021-12-03 17:25:00|1042.1|1040.6|1042.09|1040.59|1042.43|1040.93|1041.54|1040.04|0
1638552600000|2021-12-03 17:30:00|1042.1|1040.6|1040.48|1038.98|1042.1|1040.6|1039.83|1038.33|0
1638552900000|2021-12-03 17:35:00|1040.47|1038.97|1042.79|1041.29|1043.08|1041.58|1040.25|1038.75|0
1638553200000|2021-12-03 17:40:00|1042.81|1041.31|1042.12|1040.62|1043.36|1041.86|1041.94|1040.44|0
1638553500000|2021-12-03 17:45:00|1042.08|1040.58|1041.52|1040.02|1042.43|1040.93|1040.82|1039.32|0
1638553800000|2021-12-03 17:50:00|1041.54|1040.04|1041.2|1039.7|1042.11|1040.61|1040.79|1039.29|0
1638554100000|2021-12-03 17:55:00|1041.18|1039.68|1040.92|1039.42|1041.2|1039.7|1040.1|1038.6|0
1638554400000|2021-12-03 18:00:00|1040.91|1039.41|1039.96|1038.46|1040.91|1039.41|1039.6|1038.1|0
1638554700000|2021-12-03 18:05:00|1039.95|1038.45|1041.61|1040.11|1041.71|1040.21|1039.9|1038.4|0
1638555000000|2021-12-03 18:10:00|1041.6|1040.1|1041.54|1040.04|1042.09|1040.59|1041.04|1039.54|0
1638555300000|2021-12-03 18:15:00|1041.56|1040.06|1042.7|1041.2|1042.86|1041.36|1041.26|1039.76|0
1638555600000|2021-12-03 18:20:00|1042.72|1041.22|1042.82|1041.32|1043.06|1041.56|1042.09|1040.59|0
1638555900000|2021-12-03 18:25:00|1042.77|1041.27|1041.08|1039.58|1043.01|1041.51|1041.08|1039.58|0
1638556200000|2021-12-03 18:30:00|1041.16|1039.66|1039.91|1038.41|1041.2|1039.7|1039.83|1038.33|0
1638556500000|2021-12-03 18:35:00|1039.92|1038.42|1039.12|1037.62|1040.08|1038.58|1038.71|1037.21|0
1638556800000|2021-12-03 18:40:00|1039.11|1037.61|1039.76|1038.26|1039.91|1038.41|1038.64|1037.14|0
1638557100000|2021-12-03 18:45:00|1039.67|1038.17|1039.05|1037.55|1040.22|1038.72|1038.27|1036.77|0
1638557400000|2021-12-03 18:50:00|1039.09|1037.59|1039.24|1037.74|1040.2|1038.7|1038.83|1037.33|0
1638557700000|2021-12-03 18:55:00|1039.23|1037.73|1038.71|1037.21|1039.77|1038.27|1038.64|1037.14|0
1638558000000|2021-12-03 19:00:00|1038.67|1037.17|1039.68|1038.18|1039.99|1038.49|1037.93|1036.43|0
1638558300000|2021-12-03 19:05:00|1039.64|1038.14|1038.77|1037.27|1039.92|1038.42|1038.53|1037.03|0
1638558600000|2021-12-03 19:10:00|1038.7|1037.2|1039.45|1037.95|1039.9|1038.4|1038.37|1036.87|0
1638558900000|2021-12-03 19:15:00|1039.41|1037.91|1038.09|1036.59|1039.46|1037.96|1038.07|1036.57|0
1638559200000|2021-12-03 19:20:00|1038.14|1036.64|1040.21|1038.71|1040.41|1038.91|1037.15|1035.65|0
1638559500000|2021-12-03 19:25:00|1040.23|1038.73|1039.56|1038.06|1040.62|1039.12|1039.15|1037.65|0
1638559800000|2021-12-03 19:30:00|1039.6|1038.1|1038.79|1037.29|1039.99|1038.49|1038.29|1036.79|0
1638560100000|2021-12-03 19:35:00|1038.84|1037.34|1037.9|1036.4|1039.26|1037.76|1037.49|1035.99|0
1638560400000|2021-12-03 19:40:00|1037.85|1036.35|1039.35|1037.85|1039.78|1038.28|1037.85|1036.35|0
1638560700000|2021-12-03 19:45:00|1039.37|1037.87|1038.84|1037.34|1039.8|1038.3|1038.74|1037.24|0
1638561000000|2021-12-03 19:50:00|1038.85|1037.35|1037.88|1036.38|1039.52|1038.02|1037.88|1036.38|0
1638561300000|2021-12-03 19:55:00|1037.79|1036.29|1037.9|1036.4|1039.21|1037.71|1037.78|1036.28|0
1638561600000|2021-12-03 20:00:00|1037.84|1036.34|1038.39|1036.89|1038.6|1037.1|1036.73|1035.23|0
1638561900000|2021-12-03 20:05:00|1038.37|1036.87|1037.33|1035.83|1039.3|1037.8|1037.11|1035.61|0
1638562200000|2021-12-03 20:10:00|1037.35|1035.85|1038.69|1037.19|1038.87|1037.37|1037.29|1035.79|0
1638562500000|2021-12-03 20:15:00|1038.74|1037.24|1038.27|1036.77|1039.25|1037.75|1037.88|1036.38|0
1638562800000|2021-12-03 20:20:00|1038.31|1036.81|1040.48|1038.98|1041.01|1039.51|1038.31|1036.81|0
1638563100000|2021-12-03 20:25:00|1040.49|1038.99|1040.51|1039.01|1041.76|1040.26|1040.38|1038.88|0
1638563400000|2021-12-03 20:30:00|1040.53|1039.03|1042.37|1040.87|1042.62|1041.12|1040.51|1039.01|0
1638563700000|2021-12-03 20:35:00|1042.39|1040.89|1040.7|1039.2|1042.65|1041.15|1040.32|1038.82|0
1638564000000|2021-12-03 20:40:00|1040.72|1039.22|1039.55|1038.05|1041.19|1039.69|1039.4|1037.9|0
1638564300000|2021-12-03 20:45:00|1039.5|1038|1039.56|1038.06|1039.72|1038.22|1038.38|1036.88|0
1638564600000|2021-12-03 20:50:00|1039.69|1038.19|1041.8|1040.3|1042.53|1041.03|1039.4|1037.9|0
1638564900000|2021-12-03 20:55:00|1041.81|1040.31|1044.91|1043.41|1045.53|1044.03|1041.71|1040.21|0
1638565200000|2021-12-03 21:00:00|1044.71|1043.21|1046.65|1045.15|1046.98|1045.48|1044.68|1043.18|0
1638565500000|2021-12-03 21:05:00|1046.63|1045.13|1045.7|1044.2|1046.65|1045.15|1045.27|1043.77|0
1638565800000|2021-12-03 21:10:00|1045.69|1044.19|1044.47|1042.97|1046.07|1044.57|1043.83|1042.33|0
1638566100000|2021-12-03 21:15:00|1044.46|1042.96|1044.2|1042.7|1045.27|1043.77|1044.05|1042.55|0
1638566400000|2021-12-03 21:20:00|1044.19|1042.69|1044.37|1042.87|1044.63|1043.13|1043.97|1042.47|0
1638566700000|2021-12-03 21:25:00|1044.42|1042.92|1044.73|1043.23|1044.73|1043.23|1044.42|1042.92|0
1638567000000|2021-12-03 21:30:00|1044.72|1043.22|1044.79|1043.29|1044.84|1043.34|1044.36|1042.86|0
1638567300000|2021-12-03 21:35:00|1044.8|1043.3|1044.84|1043.34|1044.84|1043.34|1044.73|1043.23|0
1638567600000|2021-12-03 21:40:00|1044.83|1043.33|1044.79|1043.29|1044.84|1043.34|1044.73|1043.23|0
1638567900000|2021-12-03 21:45:00|1044.73|1043.23|1044.84|1043.34|1044.84|1043.34|1044.73|1043.23|0
1638568200000|2021-12-03 21:50:00|1044.85|1043.35|1044.79|1043.29|1044.9|1043.4|1044.79|1043.29|0
1638568500000|2021-12-03 21:55:00|1044.78|1043.28|1044.85|1043.35|1045|1043.5|1044.05|1042.55|0
1638745200000|2021-12-05 23:00:00|1046.3|1044.8|1047.64|1046.14|1048.48|1046.98|1046.24|1044.74|0
1638745500000|2021-12-05 23:05:00|1047.65|1046.15|1048.83|1047.33|1049.2|1047.7|1047.65|1046.15|0
1638745800000|2021-12-05 23:10:00|1048.84|1047.34|1048.11|1046.61|1049.27|1047.77|1048.11|1046.61|0
1638746100000|2021-12-05 23:15:00|1048.13|1046.63|1048.04|1046.54|1048.65|1047.15|1047.37|1045.87|0
1638746400000|2021-12-05 23:20:00|1048.06|1046.56|1047.08|1045.58|1048.08|1046.58|1046.8|1045.3|0
1638746700000|2021-12-05 23:25:00|1047.09|1045.59|1048.38|1046.88|1048.38|1046.88|1046.71|1045.21|0
1638747000000|2021-12-05 23:30:00|1048.39|1046.89|1048.76|1047.26|1048.94|1047.44|1048.16|1046.66|0
1638747300000|2021-12-05 23:35:00|1048.8|1047.3|1049.39|1047.89|1049.64|1048.14|1048.8|1047.3|0
1638747600000|2021-12-05 23:40:00|1049.41|1047.91|1049.22|1047.72|1049.43|1047.93|1048.95|1047.45|0
1638747900000|2021-12-05 23:45:00|1049.2|1047.7|1049.39|1047.89|1049.49|1047.99|1048.75|1047.25|0
1638748200000|2021-12-05 23:50:00|1049.38|1047.88|1049.78|1048.28|1049.92|1048.42|1049.06|1047.56|0
1638748500000|2021-12-05 23:55:00|1049.8|1048.3|1049.76|1048.26|1050.23|1048.73|1049.65|1048.15|0
1638748800000|2021-12-06 00:00:00|1049.77|1048.27|1049.49|1047.99|1050.07|1048.57|1049.33|1047.83|0
1638749100000|2021-12-06 00:05:00|1049.5|1048|1049.32|1047.82|1049.7|1048.2|1049.15|1047.65|0
1638749400000|2021-12-06 00:10:00|1049.33|1047.83|1047.34|1045.84|1049.36|1047.86|1047.24|1045.74|0
1638749700000|2021-12-06 00:15:00|1047.36|1045.86|1046.1|1044.6|1047.44|1045.94|1044.75|1043.25|0
1638750000000|2021-12-06 00:20:00|1046.07|1044.57|1046.56|1045.06|1046.64|1045.14|1045.81|1044.31|0
1638750300000|2021-12-06 00:25:00|1046.57|1045.07|1047.15|1045.65|1047.56|1046.06|1046.34|1044.84|0
1638750600000|2021-12-06 00:30:00|1047.2|1045.7|1046.35|1044.85|1047.66|1046.16|1046.35|1044.85|0
1638750900000|2021-12-06 00:35:00|1046.34|1044.84|1047.27|1045.77|1047.82|1046.32|1046.1|1044.6|0
1638751200000|2021-12-06 00:40:00|1047.28|1045.78|1047.74|1046.24|1047.84|1046.34|1047.06|1045.56|0
1638751500000|2021-12-06 00:45:00|1047.73|1046.23|1047.88|1046.38|1048.03|1046.53|1047.4|1045.9|0
1638751800000|2021-12-06 00:50:00|1047.87|1046.37|1048.46|1046.96|1048.46|1046.96|1047.49|1045.99|0
1638752100000|2021-12-06 00:55:00|1048.45|1046.95|1049.07|1047.57|1049.36|1047.86|1048.13|1046.63|0
1638752400000|2021-12-06 01:00:00|1049.03|1047.53|1048.25|1046.75|1049.5|1048|1048.1|1046.6|0
1638752700000|2021-12-06 01:05:00|1048.28|1046.78|1049.75|1048.25|1049.79|1048.29|1047.86|1046.36|0
1638753000000|2021-12-06 01:10:00|1049.74|1048.24|1050.17|1048.67|1050.49|1048.99|1049.74|1048.24|0
1638753300000|2021-12-06 01:15:00|1050.18|1048.68|1050.31|1048.81|1050.59|1049.09|1049.54|1048.04|0
1638753600000|2021-12-06 01:20:00|1050.3|1048.8|1050.49|1048.99|1050.79|1049.29|1050.05|1048.55|0
1638753900000|2021-12-06 01:25:00|1050.51|1049.01|1050.29|1048.79|1050.6|1049.1|1049.96|1048.46|0
1638754200000|2021-12-06 01:30:00|1050.28|1048.78|1048.37|1046.87|1050.44|1048.94|1048.15|1046.65|0
1638754500000|2021-12-06 01:35:00|1048.45|1046.95|1048.54|1047.04|1049.01|1047.51|1047.65|1046.15|0
1638754800000|2021-12-06 01:40:00|1048.55|1047.05|1049.57|1048.07|1049.62|1048.12|1048.45|1046.95|0
1638755100000|2021-12-06 01:45:00|1049.56|1048.06|1050.86|1049.36|1050.86|1049.36|1049.32|1047.82|0
1638755400000|2021-12-06 01:50:00|1050.93|1049.43|1050.8|1049.3|1051.19|1049.69|1050.44|1048.94|0
1638755700000|2021-12-06 01:55:00|1050.81|1049.31|1050.39|1048.89|1050.91|1049.41|1049.94|1048.44|0
1638756000000|2021-12-06 02:00:00|1050.4|1048.9|1049.95|1048.45|1050.83|1049.33|1049.86|1048.36|0
1638756300000|2021-12-06 02:05:00|1049.96|1048.46|1050.17|1048.67|1050.98|1049.48|1049.93|1048.43|0
1638756600000|2021-12-06 02:10:00|1050.16|1048.66|1051.01|1049.51|1051.16|1049.66|1049.96|1048.46|0
1638756900000|2021-12-06 02:15:00|1051.03|1049.53|1050.79|1049.29|1051.48|1049.98|1050.43|1048.93|0
1638757200000|2021-12-06 02:20:00|1050.85|1049.35|1050.41|1048.91|1051.23|1049.73|1050.19|1048.69|0
1638757500000|2021-12-06 02:25:00|1050.42|1048.92|1050.21|1048.71|1050.88|1049.38|1050.09|1048.59|0
1638757800000|2021-12-06 02:30:00|1050.22|1048.72|1049.98|1048.48|1050.47|1048.97|1049.51|1048.01|0
1638758100000|2021-12-06 02:35:00|1049.97|1048.47|1050.27|1048.77|1050.77|1049.27|1049.96|1048.46|0
1638758400000|2021-12-06 02:40:00|1050.26|1048.76|1050.57|1049.07|1051.05|1049.55|1050.14|1048.64|0
1638758700000|2021-12-06 02:45:00|1050.58|1049.08|1050.79|1049.29|1050.84|1049.34|1050.16|1048.66|0
1638759000000|2021-12-06 02:50:00|1050.81|1049.31|1050.79|1049.29|1050.96|1049.46|1050.37|1048.87|0
1638759300000|2021-12-06 02:55:00|1050.8|1049.3|1051.02|1049.52|1051.14|1049.64|1050.58|1049.08|0
1638759600000|2021-12-06 03:00:00|1051.03|1049.53|1051.18|1049.68|1051.56|1050.06|1051.03|1049.53|0
1638759900000|2021-12-06 03:05:00|1051.17|1049.67|1051.64|1050.14|1051.65|1050.15|1050.98|1049.48|0
1638760200000|2021-12-06 03:10:00|1051.59|1050.09|1051.54|1050.04|1051.99|1050.49|1051.34|1049.84|0
1638760500000|2021-12-06 03:15:00|1051.55|1050.05|1051.57|1050.07|1051.74|1050.24|1051.23|1049.73|0
1638760800000|2021-12-06 03:20:00|1051.53|1050.03|1052.24|1050.74|1052.28|1050.78|1051.52|1050.02|0
1638761100000|2021-12-06 03:25:00|1052.25|1050.75|1051.35|1049.85|1052.34|1050.84|1051.35|1049.85|0
1638761400000|2021-12-06 03:30:00|1051.33|1049.83|1051.14|1049.64|1051.87|1050.37|1051.03|1049.53|0
1638761700000|2021-12-06 03:35:00|1051.13|1049.63|1051.33|1049.83|1051.44|1049.94|1051.02|1049.52|0
1638762000000|2021-12-06 03:40:00|1051.31|1049.81|1051.25|1049.75|1051.7|1050.2|1051.19|1049.69|0
1638762300000|2021-12-06 03:45:00|1051.26|1049.76|1050.95|1049.45|1051.74|1050.24|1050.95|1049.45|0
1638762600000|2021-12-06 03:50:00|1050.97|1049.47|1050.75|1049.25|1051.1|1049.6|1050.71|1049.21|0
1638762900000|2021-12-06 03:55:00|1050.77|1049.27|1051.11|1049.61|1051.27|1049.77|1050.75|1049.25|0
1638763200000|2021-12-06 04:00:00|1051.13|1049.63|1051.5|1050|1051.93|1050.43|1051.13|1049.63|0
1638763500000|2021-12-06 04:05:00|1051.49|1049.99|1051.58|1050.08|1051.6|1050.1|1051.23|1049.73|0
1638763800000|2021-12-06 04:10:00|1051.57|1050.07|1051.57|1050.07|1051.74|1050.24|1051.37|1049.87|0
1638764100000|2021-12-06 04:15:00|1051.58|1050.08|1051.96|1050.46|1052.71|1051.21|1051.54|1050.04|0
1638764400000|2021-12-06 04:20:00|1051.94|1050.44|1052.31|1050.81|1052.48|1050.98|1051.9|1050.4|0
1638764700000|2021-12-06 04:25:00|1052.29|1050.79|1052.31|1050.81|1052.41|1050.91|1052.11|1050.61|0
1638765000000|2021-12-06 04:30:00|1052.33|1050.83|1052.29|1050.79|1052.97|1051.47|1052.28|1050.78|0
1638765300000|2021-12-06 04:35:00|1052.28|1050.78|1052.39|1050.89|1052.65|1051.15|1052.24|1050.74|0
1638765600000|2021-12-06 04:40:00|1052.38|1050.88|1052.6|1051.1|1052.65|1051.15|1052.19|1050.69|0
1638765900000|2021-12-06 04:45:00|1052.56|1051.06|1052.53|1051.03|1052.86|1051.36|1052.18|1050.68|0
1638766200000|2021-12-06 04:50:00|1052.52|1051.02|1052.12|1050.62|1052.52|1051.02|1052|1050.5|0
1638766500000|2021-12-06 04:55:00|1052.19|1050.69|1052.27|1050.77|1052.74|1051.24|1052.1|1050.6|0
1638766800000|2021-12-06 05:00:00|1052.26|1050.76|1052.24|1050.74|1052.68|1051.18|1052.12|1050.62|0
1638767100000|2021-12-06 05:05:00|1052.23|1050.73|1052.29|1050.79|1052.56|1051.06|1052.08|1050.58|0
1638767400000|2021-12-06 05:10:00|1052.28|1050.78|1052.48|1050.98|1052.7|1051.2|1052.28|1050.78|0
1638767700000|2021-12-06 05:15:00|1052.49|1050.99|1052.75|1051.25|1052.75|1051.25|1052.44|1050.94|0
1638768000000|2021-12-06 05:20:00|1052.74|1051.24|1052.63|1051.13|1052.95|1051.45|1052.54|1051.04|0
1638768300000|2021-12-06 05:25:00|1052.66|1051.16|1053.08|1051.58|1053.18|1051.68|1052.45|1050.95|0
1638768600000|2021-12-06 05:30:00|1053.07|1051.57|1051.95|1050.45|1053.08|1051.58|1051.53|1050.03|0
1638768900000|2021-12-06 05:35:00|1051.94|1050.44|1051.58|1050.08|1052.21|1050.71|1051.57|1050.07|0
1638769200000|2021-12-06 05:40:00|1051.68|1050.18|1052.02|1050.52|1052.23|1050.73|1051.56|1050.06|0
1638769500000|2021-12-06 05:45:00|1052.03|1050.53|1052.49|1050.99|1052.67|1051.17|1051.84|1050.34|0
1638769800000|2021-12-06 05:50:00|1052.47|1050.97|1052.48|1050.98|1052.7|1051.2|1052|1050.5|0
1638770100000|2021-12-06 05:55:00|1052.47|1050.97|1052.05|1050.55|1052.57|1051.07|1051.95|1050.45|0
1638770400000|2021-12-06 06:00:00|1052.03|1050.53|1051.01|1049.51|1052.57|1051.07|1050.84|1049.34|0
1638770700000|2021-12-06 06:05:00|1051|1049.5|1051.12|1049.62|1051.77|1050.27|1051|1049.5|0
1638771000000|2021-12-06 06:10:00|1051.13|1049.63|1051.64|1050.14|1052.34|1050.84|1051.13|1049.63|0
1638771300000|2021-12-06 06:15:00|1051.63|1050.13|1051.2|1049.7|1051.66|1050.16|1051.13|1049.63|0
1638771600000|2021-12-06 06:20:00|1051.21|1049.71|1050.7|1049.2|1051.45|1049.95|1050.54|1049.04|0
1638771900000|2021-12-06 06:25:00|1050.69|1049.19|1050.35|1048.85|1051.01|1049.51|1050.32|1048.82|0
1638772200000|2021-12-06 06:30:00|1050.37|1048.87|1050.2|1048.7|1051|1049.5|1049.93|1048.43|0
1638772500000|2021-12-06 06:35:00|1050.21|1048.71|1050.42|1048.92|1050.56|1049.06|1050.1|1048.6|0
1638772800000|2021-12-06 06:40:00|1050.44|1048.94|1050.55|1049.05|1050.79|1049.29|1050.42|1048.92|0
1638773100000|2021-12-06 06:45:00|1050.56|1049.06|1050.44|1048.94|1050.81|1049.31|1050.23|1048.73|0
1638773400000|2021-12-06 06:50:00|1050.43|1048.93|1051.82|1050.32|1052.02|1050.52|1050.43|1048.93|0
1638773700000|2021-12-06 06:55:00|1051.83|1050.33|1051.05|1049.55|1052.03|1050.53|1051.05|1049.55|0
1638774000000|2021-12-06 07:00:00|1051.06|1049.56|1050.42|1048.92|1051.75|1050.25|1049.69|1048.19|0
1638774300000|2021-12-06 07:05:00|1050.44|1048.94|1052.85|1051.35|1053.15|1051.65|1050.42|1048.92|0
1638774600000|2021-12-06 07:10:00|1052.86|1051.36|1052.47|1050.97|1052.97|1051.47|1051.93|1050.43|0
1638774900000|2021-12-06 07:15:00|1052.46|1050.96|1052.52|1051.02|1052.91|1051.41|1052|1050.5|0
1638775200000|2021-12-06 07:20:00|1052.51|1051.01|1051.99|1050.49|1052.72|1051.22|1051.7|1050.2|0
1638775500000|2021-12-06 07:25:00|1051.98|1050.48|1050.52|1049.02|1052.27|1050.77|1050.23|1048.73|0
1638775800000|2021-12-06 07:30:00|1050.49|1048.99|1050.3|1048.8|1050.84|1049.34|1049.78|1048.28|0
1638776100000|2021-12-06 07:35:00|1050.33|1048.83|1050.36|1048.86|1050.82|1049.32|1049.91|1048.41|0
1638776400000|2021-12-06 07:40:00|1050.32|1048.82|1050.2|1048.7|1051.21|1049.71|1050.06|1048.56|0
1638776700000|2021-12-06 07:45:00|1050.18|1048.68|1050.6|1049.1|1050.92|1049.42|1049.9|1048.4|0
1638777000000|2021-12-06 07:50:00|1050.61|1049.11|1050.98|1049.48|1051.19|1049.69|1050.15|1048.65|0
1638777300000|2021-12-06 07:55:00|1050.97|1049.47|1048.68|1047.18|1051.28|1049.78|1048.67|1047.17|0
1638777600000|2021-12-06 08:00:00|1048.84|1047.34|1050.18|1048.68|1051.5|1050|1048.84|1047.34|0
1638777900000|2021-12-06 08:05:00|1050.15|1048.65|1048.67|1047.17|1050.61|1049.11|1048.56|1047.06|0
1638778200000|2021-12-06 08:10:00|1048.69|1047.19|1051.74|1049.24|1051.99|1049.24|1048.69|1047.19|1
1638778500000|2021-12-06 08:15:00|1051.49|1048.99|1050.99|1047.99|1052.24|1049.49|1050.99|1047.99|3
1638778800000|2021-12-06 08:20:00|1050.74|1047.74|1049.74|1047.24|1051.24|1048.24|1049.74|1047.24|35
1638779100000|2021-12-06 08:25:00|1049.99|1047.49|1048.99|1046.49|1049.99|1047.49|1047.99|1045.74|1
1638779400000|2021-12-06 08:30:00|1048.74|1046.24|1048.49|1046.24|1049.24|1046.99|1048.24|1045.74|1
1638779700000|2021-12-06 08:35:00|1048.24|1045.99|1047.74|1046.49|1048.74|1046.49|1047.49|1045.24|1
1638780000000|2021-12-06 08:40:00|1047.99|1046.74|1047.24|1045.74|1048.49|1046.99|1047.24|1045.74|2
1638780300000|2021-12-06 08:45:00|1046.99|1045.99|1047.24|1044.99|1047.74|1046.49|1046.99|1044.74|1
1638780600000|2021-12-06 08:50:00|1046.99|1044.74|1047.49|1045.24|1047.74|1045.49|1046.74|1044.74|1
1638780900000|2021-12-06 08:55:00|1047.24|1044.99|1048.49|1046.49|1048.49|1046.49|1047.24|1044.99|1
1638781200000|2021-12-06 09:00:00|1048.74|1046.74|1049.48|1046.98|1050.74|1048.24|1048.49|1046.49|0
1638781500000|2021-12-06 09:05:00|1049.23|1047.23|1049.98|1047.48|1050.48|1048.73|1049.23|1047.23|1
1638781800000|2021-12-06 09:10:00|1049.73|1047.23|1049.73|1047.48|1049.98|1047.98|1049.48|1047.23|0
1638782100000|2021-12-06 09:15:00|1049.98|1047.73|1049.23|1047.48|1050.23|1048.48|1049.23|1047.23|6
1638782400000|2021-12-06 09:20:00|1048.98|1047.73|1048.23|1046.73|1049.23|1047.73|1048.23|1046.23|0
1638782700000|2021-12-06 09:25:00||1046.48||1046.48||1046.98||1046.23|2
1638783000000|2021-12-06 09:30:00||1046.73||1046.73||1046.98||1046.23|1
1638783300000|2021-12-06 09:35:00|1047.98|1046.98|1047.23|1045.73|1047.98|1046.98|1047.23|1045.48|0
1638783600000|2021-12-06 09:40:00|1046.73|1045.98|1045.73|1044.73|1046.73|1045.98|1045.73|1044.73|50
1638783900000|2021-12-06 09:45:00|1047.73|1044.98|1047.73|1045.73|1047.73|1045.73|1046.73|1044.73|87
1638784200000|2021-12-06 09:50:00|1047.48||1046.73||1047.73||1046.73||2
1638784500000|2021-12-06 09:55:00|1046.48|1044.48|1044.98|1043.23|1046.73|1044.48|1044.98|1042.98|4
1638784800000|2021-12-06 10:00:00|1044.73|1042.98|1044.48|1042.98|1044.98|1043.23|1044.48|1042.23|4
1638785100000|2021-12-06 10:05:00|1044.23|1042.73|1043.98|1041.98|1044.48|1042.98|1043.98|1041.98|11
1638785400000|2021-12-06 10:10:00|1043.73|1042.23|1043.73|1042.73|1043.73|1042.98|1043.48|1041.73|66
1638785700000|2021-12-06 10:15:00|1045.23|1042.98|1044.98|1043.98|1045.48|1043.98|1044.98|1042.48|7
1638786000000|2021-12-06 10:20:00|1044.73|1043.73|1044.48|1042.48|1044.73|1043.98|1044.48|1042.48|0
1638786300000|2021-12-06 10:25:00|1044.23|1042.23|1043.48|1041.48|1044.23|1042.48|1043.48|1041.48|2
1638786600000|2021-12-06 10:30:00|1043.23|1041.73|1043.73|1042.48|1043.98|1042.48|1042.73|1041.73|13
1638786900000|2021-12-06 10:35:00|1042.98|1041.73|1043.73|1041.73|1043.98|1042.23|1042.73|1041.48|207
1638787200000|2021-12-06 10:40:00|1042.73|1041.48|1041.73|1039.73|1042.73|1041.98|1041.73|1039.73|109
1638787500000|2021-12-06 10:45:00|1041.48|1040.98|1041.98|1039.73|1041.98|1041.23|1041.48|1039.73|211
1638787800000|2021-12-06 10:50:00|1042.73|1040.48|1041.73|1040.23|1042.73|1041.48|1041.73|1040.23|146
1638788100000|2021-12-06 10:55:00||1039.73||1040.48||1040.48||1039.73|11
1638788400000|2021-12-06 11:00:00||1040.23||1040.73||1040.98||1040.23|0
1638788700000|2021-12-06 11:05:00||1040.23||1040.73||1040.73||1040.23|1
1638789000000|2021-12-06 11:10:00||1040.48||1040.48||1040.48||1040.23|0
1638789300000|2021-12-06 11:15:00|1042.98|1040.23|1042.98|1040.98|1043.23|1040.98|1042.98|1040.23|380
1638789600000|2021-12-06 11:20:00|1043.23|1041.23|1044.48|1042.48|1044.48|1042.48|1042.98|1040.98|2
1638789900000|2021-12-06 11:25:00|1044.73|1042.73|1044.98|1042.98|1045.23|1042.98|1044.48|1042.73|21
1638790200000|2021-12-06 11:30:00|1045.23|1043.23|1044.73|1043.98|1045.73|1043.98|1044.73|1043.23|11
1638790500000|2021-12-06 11:35:00|1044.98|1042.98|1044.48|1042.98|1045.23|1043.23|1044.48|1042.73|3
1638790800000|2021-12-06 11:40:00|1045.48|1042.73|1045.73|1043.73|1045.73|1043.73|1045.48|1042.73|0
1638791100000|2021-12-06 11:45:00|1045.48|1043.98|1045.48|1043.48|1045.73|1043.98|1045.23|1043.23|0
1638791400000|2021-12-06 11:50:00|1045.23|1043.23|1045.73|1044.48|1045.73|1044.48|1045.23|1043.23|0
1638791700000|2021-12-06 11:55:00|1046.73|1044.73|1046.73|1044.98|1046.73|1045.23|1045.73|1044.48|501
1638792000000|2021-12-06 12:00:00||1045.23||1044.48||1045.23||1044.48|0
1638792300000|2021-12-06 12:05:00|1046.48|1044.23|1046.73|1044.73|1046.73|1044.98|1046.23|1044.23|4
1638792600000|2021-12-06 12:10:00||1044.98||1045.48||1045.73||1044.98|0
1638792900000|2021-12-06 12:15:00|1044.57|1045.23|1044.07|1041.82|1044.57|1045.48|1044.07|1041.82|0
1638793200000|2021-12-06 12:20:00|1043.82|1041.57|1044.32|1042.32|1044.32|1042.32|1043.82|1041.57|0
1638793500000|2021-12-06 12:25:00|1044.57|1042.57|1044.07|1041.82|1044.57|1042.57|1044.07|1041.82|0
1638793800000|2021-12-06 12:30:00|1043.82|1041.57|1042.82|1040.57|1043.82|1041.82|1042.82|1040.57|1
1638794100000|2021-12-06 12:35:00|1043.07|1040.82|1043.32|1041.07|1043.32|1041.32|1043.07|1040.57|0
1638794400000|2021-12-06 12:40:00|1043.07|1041.32|1042.82|1040.82|1043.32|1041.32|1042.82|1040.57|0
1638794700000|2021-12-06 12:45:00|1043.07|1041.07|1043.07|1040.82|1043.32|1041.32|1042.82|1040.82|0
1638795000000|2021-12-06 12:50:00|1042.82|1041.07|1042.82|1040.57|1043.32|1041.07|1042.82|1040.57|0
1638795300000|2021-12-06 12:55:00|1042.57|1040.32|1042.82|1040.82|1043.07|1040.82|1042.32|1040.32|0
1638795600000|2021-12-06 13:00:00|1043.07|1041.07|1042.82|1040.82|1043.32|1041.32|1042.82|1040.82|0
1638795900000|2021-12-06 13:05:00|1043.07|1040.57|1042.82|1040.57|1043.07|1040.82|1042.82|1040.57|2
1638796200000|2021-12-06 13:10:00|1043.07|1040.82|1043.07|1040.82|1043.07|1040.82|1042.57|1040.32|0
1638796500000|2021-12-06 13:15:00|1042.82|1041.07|1043.32|1041.32|1043.57|1041.32|1042.82|1040.82|0
1638796800000|2021-12-06 13:20:00|1043.57|1041.57|1044.07|1041.82|1044.32|1042.07|1043.32|1041.32|0
1638797100000|2021-12-06 13:25:00|1044.32|1042.07|1044.07|1041.82|1044.32|1042.07|1043.82|1041.82|0
1638797400000|2021-12-06 13:30:00|1043.82|1041.57|1043.57|1041.57|1044.07|1041.82|1043.32|1041.32|0
1638797700000|2021-12-06 13:35:00|1043.32|1041.32|1045.25|1043.25|1045.25|1043.25|1043.32|1041.07|0
1638798000000|2021-12-06 13:40:00|1045.5|1043.5|1046.5|1044.25|1046.5|1044.25|1045.25|1043|1
1638798300000|2021-12-06 13:45:00|1046.75|1044.5|1046|1044|1046.75|1045|1046|1044|1
1638798600000|2021-12-06 13:50:00|1046.25|1044.25|1046.25|1044.5|1046.25|1044.5|1045.75|1043.75|0
1638798900000|2021-12-06 13:55:00|1046|1044.25|1046|1044.5|1046|1044.5|1046|1044|0
1638799200000|2021-12-06 14:00:00||1044.25||1044.5||1044.75||1041|0
1638799500000|2021-12-06 14:05:00||1044.75||1044.75||1045||1044.5|0
1638799800000|2021-12-06 14:10:00|1047.25|1045|1047.25|1045.75|1047.25|1046|1046|1045|28
1638800100000|2021-12-06 14:15:00|1047|1045.5|1047.25|1045.25|1047.25|1045.75|1047|1045|0
1638800400000|2021-12-06 14:20:00||1045||1045.5||1045.5||1045|7
1638800700000|2021-12-06 14:25:00||1045.25||1045.5||1045.75||1045.25|1
1638801000000|2021-12-06 14:30:00|1047|1045.25|1045.5|1043.25|1047.25|1046.25|1045.5|1043.25|0
1638801300000|2021-12-06 14:35:00|1045.25|1043|1044|1042|1045.25|1043.25|1044|1041.75|5
1638801600000|2021-12-06 14:40:00|1043.75|1041.75|1046|1043.75|1046.25|1044|1043.5|1041.5|0
1638801900000|2021-12-06 14:45:00|1045.75|1043.5|1045.25|1043|1046.25|1044|1045|1043|8
1638802200000|2021-12-06 14:50:00|1045.5|1043.25|1045|1042.75|1045.5|1043.5|1044.25|1042.25|0
1638802500000|2021-12-06 14:55:00|1044.75|1042.5|1045.5|1043.5|1046|1044|1044.5|1042.25|0
1638802800000|2021-12-06 15:00:00|1045.75|1043.75|1045.5|1043.25|1046|1044|1044.75|1042.5|3
1638803100000|2021-12-06 15:05:00|1045.25|1043.5|1045.25|1043.25|1045.75|1043.75|1045|1042.75|0
1638803400000|2021-12-06 15:10:00|1045.1|1043.1|1045.6|1044.35|1046.1|1044.6|1045.1|1042.85|0
1638803700000|2021-12-06 15:15:00|1045.35|1044.1|1049.32|1047.82|1049.32|1047.82|1045.35|1043.85|41
1638804000000|2021-12-06 15:20:00|1049.29|1047.79|1049.42|1047.92|1049.82|1048.32|1048.54|1047.04|0
1638804300000|2021-12-06 15:25:00|1049.46|1047.96|1049.85|1048.35|1050.14|1048.64|1048.78|1047.28|42
1638804600000|2021-12-06 15:30:00|1049.86|1048.36|1049.22|1047.72|1050.29|1048.79|1048.51|1047.01|0
1638804900000|2021-12-06 15:35:00|1049.21|1047.71|1049.39|1047.89|1049.52|1048.02|1048.33|1046.83|0
1638805200000|2021-12-06 15:40:00|1049.4|1047.9|1047.83|1046.33|1049.89|1048.39|1047.59|1046.09|0
1638805500000|2021-12-06 15:45:00|1047.81|1046.31|1049.23|1047.73|1049.34|1047.84|1047.81|1046.31|0
1638805800000|2021-12-06 15:50:00|1049.28|1047.78|1049.1|1047.6|1049.52|1048.02|1048.04|1046.54|0
1638806100000|2021-12-06 15:55:00|1049.11|1047.61|1050.49|1048.99|1050.56|1049.06|1049.11|1047.61|0
1638806400000|2021-12-06 16:00:00|1050.41|1048.91|1049.22|1047.72|1050.72|1049.22|1049.13|1047.63|0
1638806700000|2021-12-06 16:05:00|1049.23|1047.73|1049.22|1047.72|1049.78|1048.28|1048.88|1047.38|0
1638807000000|2021-12-06 16:10:00|1049.27|1047.77|1048.06|1046.56|1049.93|1048.43|1047.87|1046.37|0
1638807300000|2021-12-06 16:15:00|1048.04|1046.54|1049.72|1048.22|1049.92|1048.42|1047.67|1046.17|0
1638807600000|2021-12-06 16:20:00|1049.67|1048.17|1049.81|1048.31|1050.06|1048.56|1049.11|1047.61|0
1638807900000|2021-12-06 16:25:00|1049.83|1048.33|1049.42|1047.92|1050.4|1048.9|1049.37|1047.87|0
1638808200000|2021-12-06 16:30:00|1049.44|1047.94|1048.86|1047.36|1049.97|1048.47|1048.27|1046.77|0
1638808500000|2021-12-06 16:35:00|1048.94|1047.44|1048.33|1046.83|1049.42|1047.92|1047.92|1046.42|0
1638808800000|2021-12-06 16:40:00|1048.35|1046.85|1048.89|1047.39|1049|1047.5|1047.96|1046.46|0
1638809100000|2021-12-06 16:45:00|1048.91|1047.41|1046.84|1045.34|1049.08|1047.58|1046.67|1045.17|0
1638809400000|2021-12-06 16:50:00|1046.86|1045.36|1047.35|1045.85|1047.62|1046.12|1046.38|1044.88|0
1638809700000|2021-12-06 16:55:00|1047.37|1045.87|1046.96|1045.46|1047.57|1046.07|1046.48|1044.98|0
1638810000000|2021-12-06 17:00:00|1046.99|1045.49|1048.2|1046.7|1048.47|1046.97|1046.81|1045.31|0
1638810300000|2021-12-06 17:05:00|1048.21|1046.71|1047.99|1046.49|1048.38|1046.88|1047.38|1045.88|0
1638810600000|2021-12-06 17:10:00|1047.98|1046.48|1048.49|1046.99|1049.02|1047.52|1047.72|1046.22|0
1638810900000|2021-12-06 17:15:00|1048.5|1047|1049.69|1048.19|1049.8|1048.3|1048.28|1046.78|0
1638811200000|2021-12-06 17:20:00|1049.67|1048.17|1049.78|1048.28|1050.12|1048.62|1049.55|1048.05|0
1638811500000|2021-12-06 17:25:00|1049.79|1048.29|1050|1048.5|1050.29|1048.79|1049.79|1048.29|0
1638811800000|2021-12-06 17:30:00|1050.02|1048.52|1050.49|1048.99|1050.58|1049.08|1049.81|1048.31|0
1638812100000|2021-12-06 17:35:00|1050.51|1049.01|1050.08|1048.58|1050.66|1049.16|1049.96|1048.46|0
1638812400000|2021-12-06 17:40:00|1050.07|1048.57|1050|1048.5|1050.56|1049.06|1049.71|1048.21|0
1638812700000|2021-12-06 17:45:00|1049.98|1048.48|1050.78|1049.28|1050.8|1049.3|1049.98|1048.48|0
1638813000000|2021-12-06 17:50:00|1050.69|1049.19|1050.85|1049.35|1050.92|1049.42|1050.41|1048.91|0
1638813300000|2021-12-06 17:55:00|1050.87|1049.37|1051.56|1050.06|1051.6|1050.1|1050.46|1048.96|0
1638813600000|2021-12-06 18:00:00|1051.6|1050.1|1051.96|1050.46|1052.11|1050.61|1051.09|1049.59|0
1638813900000|2021-12-06 18:05:00|1052|1050.5|1051.55|1050.05|1052|1050.5|1051.29|1049.79|0
1638814200000|2021-12-06 18:10:00|1051.56|1050.06|1051.13|1049.63|1051.82|1050.32|1051.07|1049.57|0
1638814500000|2021-12-06 18:15:00|1051.17|1049.67|1051.58|1050.08|1051.71|1050.21|1051.17|1049.67|0
1638814800000|2021-12-06 18:20:00|1051.6|1050.1|1051.39|1049.89|1051.64|1050.14|1050.85|1049.35|0
1638815100000|2021-12-06 18:25:00|1051.4|1049.9|1052.4|1050.9|1052.92|1051.42|1051.39|1049.89|0
1638815400000|2021-12-06 18:30:00|1052.41|1050.91|1052.56|1051.06|1052.68|1051.18|1052.13|1050.63|0
1638815700000|2021-12-06 18:35:00|1052.58|1051.08|1052.36|1050.86|1052.75|1051.25|1052.17|1050.67|0
1638816000000|2021-12-06 18:40:00|1052.38|1050.88|1052.56|1051.06|1052.99|1051.49|1052.28|1050.78|0
1638816300000|2021-12-06 18:45:00|1052.58|1051.08|1052.77|1051.27|1052.99|1051.49|1052.31|1050.81|0
1638816600000|2021-12-06 18:50:00|1052.76|1051.26|1052.68|1051.18|1052.89|1051.39|1052.38|1050.88|0
1638816900000|2021-12-06 18:55:00|1052.67|1051.17|1052.82|1051.32|1053.13|1051.63|1052.47|1050.97|0
1638817200000|2021-12-06 19:00:00|1052.84|1051.34|1053.02|1051.52|1053.53|1052.03|1052.8|1051.3|0
1638817500000|2021-12-06 19:05:00|1053.01|1051.51|1052.5|1051|1053.01|1051.51|1052.34|1050.84|0
1638817800000|2021-12-06 19:10:00|1052.51|1051.01|1053.01|1051.51|1053.31|1051.81|1052.51|1051.01|0
1638818100000|2021-12-06 19:15:00|1052.99|1051.49|1052.92|1051.42|1053.31|1051.81|1052.75|1051.25|0
1638818400000|2021-12-06 19:20:00|1052.9|1051.4|1052.75|1051.25|1053.06|1051.56|1052.56|1051.06|0
1638818700000|2021-12-06 19:25:00|1052.77|1051.27|1052.63|1051.13|1053.04|1051.54|1052.46|1050.96|0
1638819000000|2021-12-06 19:30:00|1052.72|1051.22|1052.65|1051.15|1053.16|1051.66|1052.51|1051.01|0
1638819300000|2021-12-06 19:35:00|1052.64|1051.14|1052.22|1050.72|1052.67|1051.17|1052.22|1050.72|0
1638819600000|2021-12-06 19:40:00|1052.24|1050.74|1050.93|1049.43|1052.38|1050.88|1050.88|1049.38|0
1638819900000|2021-12-06 19:45:00|1050.95|1049.45|1050.81|1049.31|1051.46|1049.96|1050.71|1049.21|0
1638820200000|2021-12-06 19:50:00|1050.78|1049.28|1050.72|1049.22|1050.96|1049.46|1050.27|1048.77|0
1638820500000|2021-12-06 19:55:00|1050.67|1049.17|1050.44|1048.94|1051.12|1049.62|1050.22|1048.72|0
1638820800000|2021-12-06 20:00:00|1050.42|1048.92|1050.1|1048.6|1051.25|1049.75|1050.05|1048.55|0
1638821100000|2021-12-06 20:05:00|1050.13|1048.63|1050.93|1049.43|1051.08|1049.58|1050.05|1048.55|0
1638821400000|2021-12-06 20:10:00|1050.91|1049.41|1051.28|1049.78|1051.34|1049.84|1050.38|1048.88|0
1638821700000|2021-12-06 20:15:00|1051.32|1049.82|1051.93|1050.43|1052.03|1050.53|1051.3|1049.8|0
1638822000000|2021-12-06 20:20:00|1051.91|1050.41|1051.42|1049.92|1052.01|1050.51|1051.42|1049.92|0
1638822300000|2021-12-06 20:25:00|1051.44|1049.94|1051.03|1049.53|1051.47|1049.97|1050.4|1048.9|0
1638822600000|2021-12-06 20:30:00|1051.01|1049.51|1051.2|1049.7|1051.56|1050.06|1050.3|1048.8|0
1638822900000|2021-12-06 20:35:00|1051.18|1049.68|1051.06|1049.56|1051.2|1049.7|1050.47|1048.97|0
1638823200000|2021-12-06 20:40:00|1051.05|1049.55|1051.64|1050.14|1051.92|1050.42|1050.59|1049.09|0
1638823500000|2021-12-06 20:45:00|1051.61|1050.11|1051.02|1049.52|1051.71|1050.21|1050.23|1048.73|0
1638823800000|2021-12-06 20:50:00|1051.06|1049.56|1052|1050.5|1052.25|1050.75|1050.62|1049.12|0
1638824100000|2021-12-06 20:55:00|1051.96|1050.46|1051.17|1049.67|1051.96|1050.46|1050.6|1049.1|0
1638824400000|2021-12-06 21:00:00|1051.11|1049.61|1050.9|1049.4|1051.29|1049.79|1050.51|1049.01|0
1638824700000|2021-12-06 21:05:00|1050.96|1049.46|1051.26|1049.76|1051.43|1049.93|1050.73|1049.23|0
1638825000000|2021-12-06 21:10:00|1051.27|1049.77|1051.12|1049.62|1051.43|1049.93|1051.06|1049.56|0
1638825300000|2021-12-06 21:15:00|1051.13|1049.63|1051.59|1050.09|1051.59|1050.09|1051.13|1049.63|0
1638825600000|2021-12-06 21:20:00|1051.58|1050.08|1051.32|1049.82|1051.85|1050.35|1051.32|1049.82|0
1638825900000|2021-12-06 21:25:00|1051.31|1049.81|1051.79|1050.29|1051.79|1050.29|1051.16|1049.66|0
1638826200000|2021-12-06 21:30:00|1051.75|1050.25|1051.79|1050.29|1052.02|1050.52|1051.69|1050.19|0
1638826500000|2021-12-06 21:35:00|1051.75|1050.25|1051.75|1050.25|1051.85|1050.35|1051.69|1050.19|0
1638826800000|2021-12-06 21:40:00|1051.74|1050.24|1051.79|1050.29|1052.06|1050.56|1051.69|1050.19|0
1638827100000|2021-12-06 21:45:00|1051.8|1050.3|1051.9|1050.4|1052.02|1050.52|1051.79|1050.29|0
1638827400000|2021-12-06 21:50:00|1051.89|1050.39|1051.85|1050.35|1051.96|1050.46|1051.85|1050.35|0
1638827700000|2021-12-06 21:55:00|1051.86|1050.36|1052.11|1050.61|1052.14|1050.64|1051.85|1050.35|0
1638828000000|2021-12-06 22:00:00|1052.07|1050.57|1052.04|1050.54|1052.07|1050.57|1052|1050.5|0
1638828300000|2021-12-06 22:05:00|1052.02|1050.52|1052.02|1050.52|1052.04|1050.54|1052.02|1050.52|0
1638828600000|2021-12-06 22:10:00|1052.04|1050.54|1052.04|1050.54|1052.04|1050.54|1052.02|1050.52|0
1638828900000|2021-12-06 22:15:00|1052.02|1050.52|1052.04|1050.54|1052.04|1050.54|1052.02|1050.52|0
1638829200000|2021-12-06 22:20:00|1052.02|1050.52|1051.93|1050.43|1052.04|1050.54|1051.93|1050.43|0
1638829500000|2021-12-06 22:25:00|1052.02|1050.52|1052.02|1050.52|1052.02|1050.52|1052|1050.5|0
1638829800000|2021-12-06 22:30:00|1051.93|1050.43|1052.05|1050.55|1052.05|1050.55|1051.93|1050.43|0
1638830100000|2021-12-06 22:35:00|1052.04|1050.54|1052.02|1050.52|1052.07|1050.57|1051.99|1050.49|0
1638830400000|2021-12-06 22:40:00|1051.99|1050.49|1051.95|1050.45|1051.99|1050.49|1051.93|1050.43|0
1638830700000|2021-12-06 22:45:00|1051.99|1050.49|1052.07|1050.57|1052.07|1050.57|1051.99|1050.49|0
1638831000000|2021-12-06 22:50:00|1052.05|1050.55|1052.04|1050.54|1052.07|1050.57|1052|1050.5|0
1638831300000|2021-12-06 22:55:00|1052.02|1050.52|1052.04|1050.54|1052.05|1050.55|1051.97|1050.47|0
1638831600000|2021-12-06 23:00:00|1052.01|1050.51|1052.28|1050.78|1052.55|1051.05|1051.96|1050.46|0
1638831900000|2021-12-06 23:05:00|1052.27|1050.77|1051.85|1050.35|1052.27|1050.77|1051.75|1050.25|0
1638832200000|2021-12-06 23:10:00|1051.87|1050.37|1051.31|1049.81|1052.02|1050.52|1051.26|1049.76|0
1638832500000|2021-12-06 23:15:00|1051.32|1049.82|1051.1|1049.6|1051.43|1049.93|1051.1|1049.6|0
1638832800000|2021-12-06 23:20:00|1051.09|1049.59|1051.22|1049.72|1051.24|1049.74|1051.06|1049.56|0
1638833100000|2021-12-06 23:25:00|1051.21|1049.71|1051.49|1049.99|1051.59|1050.09|1051.1|1049.6|0
1638833400000|2021-12-06 23:30:00|1051.53|1050.03|1051.32|1049.82|1051.63|1050.13|1051.06|1049.56|0
1638833700000|2021-12-06 23:35:00|1051.33|1049.83|1051.26|1049.76|1051.43|1049.93|1051.1|1049.6|0
1638834000000|2021-12-06 23:40:00|1051.24|1049.74|1051.63|1050.13|1051.63|1050.13|1051.22|1049.72|0
1638834300000|2021-12-06 23:45:00|1051.61|1050.11|1051.26|1049.76|1051.79|1050.29|1051.26|1049.76|0
1638834600000|2021-12-06 23:50:00|1051.27|1049.77|1051.26|1049.76|1051.53|1050.03|1051.1|1049.6|0
1638834900000|2021-12-06 23:55:00|1051.27|1049.77|1051.79|1050.29|1051.96|1050.46|1051.27|1049.77|0
1638835200000|2021-12-07 00:00:00|1051.81|1050.31|1051.28|1049.78|1052.04|1050.54|1051.24|1049.74|0
1638835500000|2021-12-07 00:05:00|1051.29|1049.79|1051.59|1050.09|1051.77|1050.27|1051.12|1049.62|0
1638835800000|2021-12-07 00:10:00|1051.61|1050.11|1051.24|1049.74|1051.81|1050.31|1051.1|1049.6|0
1638836100000|2021-12-07 00:15:00|1051.2|1049.7|1049.38|1047.88|1051.28|1049.78|1049.24|1047.74|0
1638836400000|2021-12-07 00:20:00|1049.43|1047.93|1049.48|1047.98|1049.96|1048.46|1049.38|1047.88|0
1638836700000|2021-12-07 00:25:00|1049.49|1047.99|1050.1|1048.6|1050.2|1048.7|1049.49|1047.99|0
1638837000000|2021-12-07 00:30:00|1050.11|1048.61|1050.36|1048.86|1050.4|1048.9|1049.73|1048.23|0
1638837300000|2021-12-07 00:35:00|1050.35|1048.85|1050.23|1048.73|1050.35|1048.85|1049.75|1048.25|0
1638837600000|2021-12-07 00:40:00|1050.21|1048.71|1050.44|1048.94|1050.8|1049.3|1050.01|1048.51|0
1638837900000|2021-12-07 00:45:00|1050.43|1048.93|1050.13|1048.63|1050.65|1049.15|1050.03|1048.53|0
1638838200000|2021-12-07 00:50:00|1050.15|1048.65|1050.13|1048.63|1050.8|1049.3|1050.08|1048.58|0
1638838500000|2021-12-07 00:55:00|1050.14|1048.64|1050.91|1049.41|1051.05|1049.55|1050.13|1048.63|0
1638838800000|2021-12-07 01:00:00|1050.92|1049.42|1052.37|1050.87|1052.63|1051.13|1050.75|1049.25|0
1638839100000|2021-12-07 01:05:00|1052.38|1050.88|1052.34|1050.84|1052.58|1051.08|1051.88|1050.38|0
1638839400000|2021-12-07 01:10:00|1052.35|1050.85|1053.03|1051.53|1053.43|1051.93|1052.14|1050.64|0
1638839700000|2021-12-07 01:15:00|1053.07|1051.57|1052.37|1050.87|1053.24|1051.74|1052.26|1050.76|0
1638840000000|2021-12-07 01:20:00|1052.34|1050.84|1052.38|1050.88|1052.89|1051.39|1052.17|1050.67|0
1638840300000|2021-12-07 01:25:00|1052.33|1050.83|1051.8|1050.3|1052.59|1051.09|1051.77|1050.27|0
1638840600000|2021-12-07 01:30:00|1051.82|1050.32|1051.54|1050.04|1051.97|1050.47|1051.24|1049.74|0
1638840900000|2021-12-07 01:35:00|1051.53|1050.03|1052.3|1050.8|1052.5|1051|1051.27|1049.77|0
1638841200000|2021-12-07 01:40:00|1052.29|1050.79|1052.75|1051.25|1052.92|1051.42|1051.69|1050.19|0
1638841500000|2021-12-07 01:45:00|1052.73|1051.23|1052.83|1051.33|1053.21|1051.71|1052.6|1051.1|0
1638841800000|2021-12-07 01:50:00|1052.78|1051.28|1052.44|1050.94|1052.8|1051.3|1052.37|1050.87|0
1638842100000|2021-12-07 01:55:00|1052.45|1050.95|1052.18|1050.68|1053.09|1051.59|1052.03|1050.53|0
1638842400000|2021-12-07 02:00:00|1052.08|1050.58|1052.09|1050.59|1052.38|1050.88|1051.87|1050.37|0
1638842700000|2021-12-07 02:05:00|1052.07|1050.57|1051.59|1050.09|1052.2|1050.7|1051.54|1050.04|0
1638843000000|2021-12-07 02:10:00|1051.58|1050.08|1050.53|1049.03|1051.59|1050.09|1050.41|1048.91|0
1638843300000|2021-12-07 02:15:00|1050.51|1049.01|1051.21|1049.71|1051.26|1049.76|1050.32|1048.82|0
1638843600000|2021-12-07 02:20:00|1051.2|1049.7|1051.48|1049.98|1051.58|1050.08|1051.05|1049.55|0
1638843900000|2021-12-07 02:25:00|1051.47|1049.97|1051.11|1049.61|1051.58|1050.08|1051|1049.5|0
1638844200000|2021-12-07 02:30:00|1051.09|1049.59|1050.63|1049.13|1051.09|1049.59|1050.42|1048.92|0
1638844500000|2021-12-07 02:35:00|1050.64|1049.14|1050.88|1049.38|1051.15|1049.65|1050.64|1049.14|0
1638844800000|2021-12-07 02:40:00|1050.89|1049.39|1051.11|1049.61|1051.2|1049.7|1050.83|1049.33|0
1638845100000|2021-12-07 02:45:00|1051.17|1049.67|1050.67|1049.17|1051.25|1049.75|1050.62|1049.12|0
1638845400000|2021-12-07 02:50:00|1050.68|1049.18|1050.51|1049.01|1050.77|1049.27|1050.3|1048.8|0
1638845700000|2021-12-07 02:55:00|1050.5|1049|1050.41|1048.91|1050.82|1049.32|1050.34|1048.84|0
1638846000000|2021-12-07 03:00:00|1050.48|1048.98|1050.61|1049.11|1050.62|1049.12|1050.3|1048.8|0
1638846300000|2021-12-07 03:05:00|1050.65|1049.15|1050.38|1048.88|1050.88|1049.38|1050.28|1048.78|0
1638846600000|2021-12-07 03:10:00|1050.39|1048.89|1050.92|1049.42|1050.92|1049.42|1050.38|1048.88|0
1638846900000|2021-12-07 03:15:00|1050.93|1049.43|1050.71|1049.21|1051.07|1049.57|1050.45|1048.95|0
1638847200000|2021-12-07 03:20:00|1050.72|1049.22|1051.14|1049.64|1051.24|1049.74|1050.72|1049.22|0
1638847500000|2021-12-07 03:25:00|1051.16|1049.66|1051.15|1049.65|1051.5|1050|1051.05|1049.55|0
1638847800000|2021-12-07 03:30:00|1051.19|1049.69|1051.35|1049.85|1051.67|1050.17|1051.19|1049.69|0
1638848100000|2021-12-07 03:35:00|1051.34|1049.84|1051.91|1050.41|1052.02|1050.52|1051.3|1049.8|0
1638848400000|2021-12-07 03:40:00|1051.93|1050.43|1051.92|1050.42|1052.08|1050.58|1051.77|1050.27|0
1638848700000|2021-12-07 03:45:00|1051.97|1050.47|1052.34|1050.84|1052.42|1050.92|1051.97|1050.47|0
1638849000000|2021-12-07 03:50:00|1052.36|1050.86|1052.2|1050.7|1052.4|1050.9|1052.19|1050.69|0
1638849300000|2021-12-07 03:55:00|1052.19|1050.69|1052.3|1050.8|1052.5|1051|1052.18|1050.68|0
1638849600000|2021-12-07 04:00:00|1052.32|1050.82|1052.58|1051.08|1052.69|1051.19|1052.29|1050.79|0
1638849900000|2021-12-07 04:05:00|1052.57|1051.07|1052.89|1051.39|1053.04|1051.54|1052.54|1051.04|0
1638850200000|2021-12-07 04:10:00|1052.9|1051.4|1054.6|1053.1|1054.66|1053.16|1052.9|1051.4|0
1638850500000|2021-12-07 04:15:00|1054.46|1052.96|1054.09|1052.59|1054.46|1052.96|1053.95|1052.45|0
1638850800000|2021-12-07 04:20:00|1054.07|1052.57|1054.25|1052.75|1054.36|1052.86|1054.04|1052.54|0
1638851100000|2021-12-07 04:25:00|1054.27|1052.77|1054.27|1052.77|1054.47|1052.97|1054.09|1052.59|0
1638851400000|2021-12-07 04:30:00|1054.28|1052.78|1054.47|1052.97|1054.48|1052.98|1054.27|1052.77|0
1638851700000|2021-12-07 04:35:00|1054.48|1052.98|1054.35|1052.85|1054.59|1053.09|1054.35|1052.85|0
1638852000000|2021-12-07 04:40:00|1054.34|1052.84|1054.66|1053.16|1054.7|1053.2|1054.24|1052.74|0
1638852300000|2021-12-07 04:45:00|1054.65|1053.15|1054.03|1052.53|1054.66|1053.16|1054.03|1052.53|0
1638852600000|2021-12-07 04:50:00|1054.06|1052.56|1054.12|1052.62|1054.22|1052.72|1053.91|1052.41|0
1638852900000|2021-12-07 04:55:00|1054.13|1052.63|1054.3|1052.8|1054.36|1052.86|1054.05|1052.55|0
1638853200000|2021-12-07 05:00:00|1054.28|1052.78|1053.86|1052.36|1054.36|1052.86|1053.75|1052.25|0
1638853500000|2021-12-07 05:05:00|1053.87|1052.37|1054.27|1052.77|1054.36|1052.86|1053.66|1052.16|0
1638853800000|2021-12-07 05:10:00|1054.28|1052.78|1054.81|1053.31|1054.91|1053.41|1054.27|1052.77|0
1638854100000|2021-12-07 05:15:00|1054.8|1053.3|1054.91|1053.41|1054.92|1053.42|1054.6|1053.1|0
1638854400000|2021-12-07 05:20:00|1054.9|1053.4|1054.9|1053.4|1055.01|1053.51|1054.61|1053.11|0
1638854700000|2021-12-07 05:25:00|1054.89|1053.39|1054.93|1053.43|1055.03|1053.53|1054.81|1053.31|0
1638855000000|2021-12-07 05:30:00|1054.92|1053.42|1054.81|1053.31|1055.03|1053.53|1054.71|1053.21|0
1638855300000|2021-12-07 05:35:00|1054.82|1053.32|1054.89|1053.39|1055.2|1053.7|1054.81|1053.31|0
1638855600000|2021-12-07 05:40:00|1054.87|1053.37|1055.03|1053.53|1055.03|1053.53|1054.68|1053.18|0
1638855900000|2021-12-07 05:45:00|1055.02|1053.52|1055.13|1053.63|1055.14|1053.64|1054.59|1053.09|0
1638856200000|2021-12-07 05:50:00|1055.14|1053.64|1055.23|1053.73|1055.3|1053.8|1054.96|1053.46|0
1638856500000|2021-12-07 05:55:00|1055.22|1053.72|1056.44|1054.94|1056.49|1054.99|1055.19|1053.69|0
1638856800000|2021-12-07 06:00:00|1056.43|1054.93|1055|1053.5|1056.43|1054.93|1054.79|1053.29|0
1638857100000|2021-12-07 06:05:00|1054.99|1053.49|1055.3|1053.8|1055.48|1053.98|1054.9|1053.4|0
1638857400000|2021-12-07 06:10:00|1055.31|1053.81|1055.37|1053.87|1055.4|1053.9|1055.17|1053.67|0
1638857700000|2021-12-07 06:15:00|1055.36|1053.86|1055.87|1054.37|1055.87|1054.37|1055.11|1053.61|0
1638858000000|2021-12-07 06:20:00|1055.86|1054.36|1055.88|1054.38|1056.29|1054.79|1055.76|1054.26|0
1638858300000|2021-12-07 06:25:00|1055.98|1054.48|1055.45|1053.95|1055.99|1054.49|1055.4|1053.9|0
1638858600000|2021-12-07 06:30:00|1055.46|1053.96|1055.86|1054.36|1055.91|1054.41|1055.36|1053.86|0
1638858900000|2021-12-07 06:35:00|1055.85|1054.35|1055.86|1054.36|1055.97|1054.47|1055.55|1054.05|0
1638859200000|2021-12-07 06:40:00|1055.9|1054.4|1056.16|1054.66|1056.18|1054.68|1055.9|1054.4|0
1638859500000|2021-12-07 06:45:00|1056.15|1054.65|1056.75|1055.25|1056.85|1055.35|1056.15|1054.65|0
1638859800000|2021-12-07 06:50:00|1056.78|1055.28|1056.61|1055.11|1056.99|1055.49|1056.45|1054.95|0
1638860100000|2021-12-07 06:55:00|1056.6|1055.1|1056.78|1055.28|1056.89|1055.39|1056.56|1055.06|0
1638860400000|2021-12-07 07:00:00|1056.71|1055.21|1058.13|1056.63|1058.31|1056.81|1056.59|1055.09|0
1638860700000|2021-12-07 07:05:00|1058.15|1056.65|1059.04|1057.54|1059.34|1057.84|1057.89|1056.39|0
1638861000000|2021-12-07 07:10:00|1059.02|1057.52|1058.19|1056.69|1059.04|1057.54|1057.95|1056.45|0
1638861300000|2021-12-07 07:15:00|1058.2|1056.7|1058.75|1057.25|1059.07|1057.57|1058.04|1056.54|0
1638861600000|2021-12-07 07:20:00|1058.76|1057.26|1057.97|1056.47|1058.91|1057.41|1057.86|1056.36|0
1638861900000|2021-12-07 07:25:00|1057.96|1056.46|1057.95|1056.45|1058.37|1056.87|1057.5|1056|0
1638862200000|2021-12-07 07:30:00|1057.94|1056.44|1057.27|1055.77|1057.98|1056.48|1057.08|1055.58|0
1638862500000|2021-12-07 07:35:00|1057.28|1055.78|1057.59|1056.09|1057.99|1056.49|1057.28|1055.78|0
1638862800000|2021-12-07 07:40:00|1057.54|1056.04|1056.7|1055.2|1057.71|1056.21|1056.7|1055.2|0
1638863100000|2021-12-07 07:45:00|1056.71|1055.21|1057.68|1056.18|1057.69|1056.19|1056.7|1055.2|0
1638863400000|2021-12-07 07:50:00|1057.67|1056.17|1059.42|1057.92|1059.53|1058.03|1057.59|1056.09|0
1638863700000|2021-12-07 07:55:00|1059.43|1057.93|1060.93|1059.43|1061.09|1059.59|1058.81|1057.31|0
1638864000000|2021-12-07 08:00:00|1061|1059.5|1060.35|1059.35|1061|1059.5|1056.35|1053.85|55
1638864300000|2021-12-07 08:05:00|1060.1|1059.6|1062.6|1060.35|1063.6|1062.1|1060.1|1059.35|45
1638864600000|2021-12-07 08:10:00|1062.35|1060.1|1063.1|1061.35|1063.35|1061.85|1062.1|1059.6|163
1638864900000|2021-12-07 08:15:00|1062.35|1061.1|1062.1|1059.6|1062.35|1061.35|1060.6|1059.1|17
1638865200000|2021-12-07 08:20:00|1062.35|1059.85|1063.35|1061.85|1063.35|1062.35|1062.35|1059.6|1
1638865500000|2021-12-07 08:25:00|1063.6|1062.1|1063.6|1061.85|1063.6|1062.85|1063.6|1061.85|4
1638865800000|2021-12-07 08:30:00|1062.6|1062.1|1063.6|1062.1|1063.6|1062.35|1062.6|1057.85|20
1638866100000|2021-12-07 08:35:00|1062.85|1062.35|1063.6|1062.35|1063.6|1062.6|1062.85|1062.1|9
1638866400000|2021-12-07 08:40:00|1063.67|1062.42|1065.67|1063.92|1065.92|1065.17|1063.67|1062.42|27
1638866700000|2021-12-07 08:45:00|1066.92|1064.17|1066.92|1064.67|1067.17|1064.92|1066.67|1064.17|6
1638867000000|2021-12-07 08:50:00|1067.17|1064.92|1066.67|1064.92|1067.17|1065.17|1065.42|1064.67|6
1638867300000|2021-12-07 08:55:00|1066.92|1065.17|1066.67|1064.92|1067.17|1065.17|1066.67|1064.42|2
1638867600000|2021-12-07 09:00:00||1064.67||1065.17||1065.42||1064.67|2
1638867900000|2021-12-07 09:05:00||1065.42||1062.67||1065.42||1062.67|1
1638868200000|2021-12-07 09:10:00|1076.17|1062.92|1076.17|1064.92|1076.17|1064.92|1076.17|1062.92|1
1638868500000|2021-12-07 09:15:00|1067.67|1065.42|1068.17|1062.67|1068.17|1067.42|1067.67|1062.67|118
1638868800000|2021-12-07 09:20:00|1068.67|1062.92|1069.17|1062.67|1069.17|1067.92|1067.67|1062.67|57
1638869100000|2021-12-07 09:25:00|1076.17|1067.42|1069.92|1069.17|1076.17|1069.17|1069.92|1062.67|81
1638869400000|2021-12-07 09:30:00|1069.67|1068.92|1070.67|1068.92|1070.67|1069.17|1069.67|1068.67|63
1638869700000|2021-12-07 09:35:00|1071.17|1069.17|1069.92|1068.92|1071.17|1069.92|1069.92|1068.92|11
1638870000000|2021-12-07 09:40:00|1070.17|1069.17|1070.17|1069.42|1070.92|1069.92|1069.92|1068.67|7
1638870300000|2021-12-07 09:45:00|1070.42|1069.67|1069.92|1068.67|1071.17|1069.67|1068.67|1067.92|26
1638870600000|2021-12-07 09:50:00|1069.67|1068.42|1069.92|1068.17|1069.92|1068.42|1068.92|1067.92|19
1638870900000|2021-12-07 09:55:00|1070.17|1068.42|1070.42|1068.17|1071.17|1068.67|1069.92|1065.92|58
1638871200000|2021-12-07 10:00:00|1070.17|1068.42|1071.17|1070.17|1071.17|1070.17|1070.17|1068.17|5
1638871500000|2021-12-07 10:05:00|1071.42|1068.92|1070.92|1069.92|1071.42|1069.92|1070.67|1068.92|13
1638871800000|2021-12-07 10:10:00|1071.17|1069.67|1070.92|1069.67|1071.17|1069.67|1070.42|1069.67|6
1638872100000|2021-12-07 10:15:00|1070.67|1069.42|1071.42|1070.67|1071.42|1070.67|1070.42|1069.42|7
1638872400000|2021-12-07 10:20:00|1071.17|1070.42|1071.42|1069.42|1071.42|1070.42|1070.92|1069.42|22
1638872700000|2021-12-07 10:25:00|1071.17|1069.67|1072.17|1070.67|1072.17|1070.67|1071.17|1069.67|7
1638873000000|2021-12-07 10:30:00|1071.17|1070.42|1072.17|1070.92|1072.17|1070.92|1071.17|1070.17|16
1638873300000|2021-12-07 10:35:00|1072.92|1071.17|1072.92|1071.67|1072.92|1071.67|1072.92|1065.92|109
1638873600000|2021-12-07 10:40:00||1071.92||1071.67||1072.17||1070.92|4
1638873900000|2021-12-07 10:45:00||1071.92||1071.17||1072.17||1070.67|2
1638874200000|2021-12-07 10:50:00|1072.67|1071.67|1072.67|1070.42|1072.92|1071.67|1072.42|1070.42|7
1638874500000|2021-12-07 10:55:00|1072.42|1070.17|1071.17|1068.92|1072.42|1070.17|1071.17|1068.92|0
1638874800000|2021-12-07 11:00:00|1071.42|1069.17|1071.17|1069.17|1071.92|1069.42|1070.67|1069.17|0
1638875100000|2021-12-07 11:05:00|1070.92|1069.42|1070.92|1068.67|1071.42|1069.42|1070.92|1068.67|5
1638875400000|2021-12-07 11:10:00|1070.67|1068.42|1070.42|1068.17|1070.92|1068.67|1070.17|1068.17|0
1638875700000|2021-12-07 11:15:00|1070.17|1068.42|1070.42|1068.42|1070.67|1068.67|1070.17|1068.17|0
1638876000000|2021-12-07 11:20:00|1069.92|1067.92|1069.92|1067.67|1070.17|1068.17|1069.67|1067.67|0
1638876300000|2021-12-07 11:25:00|1069.67|1067.92|1069.17|1067.17|1069.67|1068.17|1068.67|1067.17|4
1638876600000|2021-12-07 11:30:00|1069.42|1066.92|1070.17|1067.92|1070.17|1067.92|1069.42|1066.92|0
1638876900000|2021-12-07 11:35:00|1070.42|1068.17|1070.92|1068.92|1070.92|1068.92|1070.17|1067.92|1
1638877200000|2021-12-07 11:40:00|1070.67|1069.17|1072.67|1070.17|1072.67|1071.17|1070.42|1069.17|9
1638877500000|2021-12-07 11:45:00|1070.92|1070.42|1071.17|1065.92|1072.67|1070.42|1070.92|1065.92|15
1638877800000|2021-12-07 11:50:00|1070.42|1068.42|1070.92|1068.67|1070.92|1068.92|1070.42|1068.42|0
1638878100000|2021-12-07 11:55:00|1071.17|1068.92|1071.17|1068.92|1071.17|1069.17|1070.92|1068.67|0
1638878400000|2021-12-07 12:00:00|1070.92|1069.17|1070.92|1069.92|1071.42|1069.92|1070.92|1069.17|1
1638878700000|2021-12-07 12:05:00|1071.17|1069.67|1071.17|1069.67|1072.67|1069.67|1070.92|1068.67|67
1638879000000|2021-12-07 12:10:00|1071.42|1070.17|1071.42|1070.17|1071.67|1070.17|1070.92|1070.17|1
1638879300000|2021-12-07 12:15:00|1071.17|1069.92|1070.67|1068.67|1071.42|1069.92|1070.67|1068.42|8
1638879600000|2021-12-07 12:20:00|1070.92|1068.42|1070.17|1068.17|1070.92|1068.67|1070.17|1068.17|1
1638879900000|2021-12-07 12:25:00|1070.42|1068.42|1070.17|1068.42|1070.42|1068.42|1069.92|1068.42|0
1638880200000|2021-12-07 12:30:00|1069.92|1068.92|1070.17|1068.92|1070.42|1068.92|1069.92|1068.92|0
1638880500000|2021-12-07 12:35:00|1070.42|1068.67|1069.67|1067.42|1070.42|1068.67|1069.67|1067.42|1
1638880800000|2021-12-07 12:40:00|1069.34|1067.09|1069.59|1067.34|1069.59|1067.34|1069.09|1066.84|0
1638881100000|2021-12-07 12:45:00|1069.34|1067.09|1068.84|1067.34|1069.34|1067.34|1067.59|1066.59|17
1638881400000|2021-12-07 12:50:00|1069.09|1067.09|1069.34|1067.09|1069.59|1067.34|1067.84|1067.09|5
1638881700000|2021-12-07 12:55:00|1069.09||1069.09||1069.34||1068.59||0
1638882000000|2021-12-07 13:00:00|1068.84|1067.34|1068.34|1067.09|1069.34|1067.59|1068.34|1067.09|2
1638882300000|2021-12-07 13:05:00|1068.59|1067.34|1068.59|1067.09|1068.84|1067.59|1068.34|1067.09|3
1638882600000|2021-12-07 13:10:00|1068.84||1069.09||1069.09||1068.59||0
1638882900000|2021-12-07 13:15:00|1068.84|1066.84|1067.34|1065.59|1069.09|1066.84|1067.09|1065.34|16
1638883200000|2021-12-07 13:20:00|1067.09|1066.09|1069.09|1066.09|1069.09|1066.34|1066.59|1065.84|19
1638883500000|2021-12-07 13:25:00|1069.34|1066.34|1066.84|1066.09|1069.34|1066.84|1066.84|1066.09|1
1638883800000|2021-12-07 13:30:00|1068.34|1065.59|1067.84|1065.84|1068.34|1066.09|1066.09|1065.34|50
1638884100000|2021-12-07 13:35:00|1068.09|1065.59|1068.09|1066.59|1068.34|1066.59|1068.09|1065.59|1
1638884400000|2021-12-07 13:40:00||1066.34||1066.59||1066.59||1066.34|1
1638884700000|2021-12-07 13:45:00||1066.34||1066.84||1066.84||1066.09|0
1638885000000|2021-12-07 13:50:00||1066.59||1066.59||1067.09||1066.59|1
1638885300000|2021-12-07 13:55:00||1067.09||1067.09||1067.09||1067.09|0
1638885600000|2021-12-07 14:00:00||1067.34||1067.34||1067.34||1067.34|0
1638885900000|2021-12-07 14:05:00|1067.59|1067.09|1068.34|1066.34|1068.59|1067.59|1067.59|1066.34|13
1638886200000|2021-12-07 14:10:00|1068.59|1066.09|1068.59|1066.59|1068.59|1066.59|1068.09|1066.09|0
1638886500000|2021-12-07 14:15:00|1068.84|1066.84|1068.84|1066.84|1069.09|1067.09|1068.59|1066.59|1
1638886800000|2021-12-07 14:20:00|1068.59|1067.09|1069.09|1067.09|1069.09|1067.09|1068.59|1067.09|0
1638887100000|2021-12-07 14:25:00|1069.34|1067.34|1069.34|1067.59|1069.34|1067.84|1069.09|1067.34|1
1638887400000|2021-12-07 14:30:00|1069.09|1066.84|1069.59|1068.34|1071.09|1068.84|1068.59|1066.84|14
1638887700000|2021-12-07 14:35:00|1069.84|1068.59|1070.09|1068.34|1070.59|1068.59|1069.59|1068.34|0
1638888000000|2021-12-07 14:40:00|1070.34|1068.59|1070.59|1068.59|1070.84|1068.59|1069.59|1068.34|0
1638888300000|2021-12-07 14:45:00|1070.34|1068.34|1070.34|1068.34|1070.84|1068.84|1070.09|1067.84|56
1638888600000|2021-12-07 14:50:00|1070.09|1068.09|1071.59|1070.84|1072.59|1071.09|1070.09|1068.09|17
1638888900000|2021-12-07 14:55:00|1072.09|1071.09|1072.34|1071.34|1072.59|1071.84|1071.59|1071.09|14
1638889200000|2021-12-07 15:00:00|1072.59|1071.59|1072.84|1071.84|1072.84|1072.09|1072.59|1070.84|31
1638889500000|2021-12-07 15:05:00|1072.34|1072.09|1072.84|1072.09|1072.84|1072.09|1072.09|1070.59|19
1638889800000|2021-12-07 15:10:00|1072.99|1072.24|1072.99|1071.99|1072.99|1072.24|1072.74|1070.99|24
1638890100000|2021-12-07 15:15:00|1072.74|1072.24|1074.16|1072.66|1074.16|1072.66|1072.74|1070.74|44
1638890400000|2021-12-07 15:20:00|1074.18|1072.68|1074.24|1072.74|1074.69|1073.19|1074.05|1072.55|0
1638890700000|2021-12-07 15:25:00|1074.3|1072.8|1073.29|1071.79|1074.45|1072.95|1073.21|1071.71|449
1638891000000|2021-12-07 15:30:00|1073.33|1071.83|1074.34|1072.84|1074.37|1072.87|1073.33|1071.83|0
1638891300000|2021-12-07 15:35:00|1074.32|1072.82|1074.68|1073.18|1075.01|1073.51|1074.09|1072.59|0
1638891600000|2021-12-07 15:40:00|1074.72|1073.22|1075.95|1074.45|1076.24|1074.74|1074.66|1073.16|0
1638891900000|2021-12-07 15:45:00|1075.97|1074.47|1076.05|1074.55|1076.47|1074.97|1075.92|1074.42|0
1638892200000|2021-12-07 15:50:00|1076.07|1074.57|1075.73|1074.23|1076.41|1074.91|1075.64|1074.14|0
1638892500000|2021-12-07 15:55:00|1075.78|1074.28|1076.48|1074.98|1076.48|1074.98|1075.61|1074.11|52
1638892800000|2021-12-07 16:00:00|1076.4|1074.9|1076.5|1075|1077.02|1075.52|1076.31|1074.81|0
1638893100000|2021-12-07 16:05:00|1076.52|1075.02|1076.69|1075.19|1076.89|1075.39|1076.39|1074.89|0
1638893400000|2021-12-07 16:10:00|1076.71|1075.21|1076.11|1074.61|1076.79|1075.29|1076.01|1074.51|0
1638893700000|2021-12-07 16:15:00|1076.09|1074.59|1077.05|1075.55|1077.37|1075.87|1076.09|1074.59|0
1638894000000|2021-12-07 16:20:00|1077.09|1075.59|1076.51|1075.01|1077.1|1075.6|1076.27|1074.77|0
1638894300000|2021-12-07 16:25:00|1076.6|1075.1|1076.7|1075.2|1077.02|1075.52|1076.28|1074.78|0
1638894600000|2021-12-07 16:30:00|1076.61|1075.11|1077.15|1075.65|1077.73|1076.23|1075.79|1074.29|0
1638894900000|2021-12-07 16:35:00|1077.24|1075.74|1077.61|1076.11|1077.9|1076.4|1077.1|1075.6|0
1638895200000|2021-12-07 16:40:00|1077.59|1076.09|1077.31|1075.81|1077.89|1076.39|1077.19|1075.69|0
1638895500000|2021-12-07 16:45:00|1077.33|1075.83|1076.82|1075.32|1077.43|1075.93|1076.79|1075.29|0
1638895800000|2021-12-07 16:50:00|1076.8|1075.3|1077.19|1075.69|1077.41|1075.91|1076.7|1075.2|0
1638896100000|2021-12-07 16:55:00|1077.17|1075.67|1076.72|1075.22|1077.38|1075.88|1076.72|1075.22|0
1638896400000|2021-12-07 17:00:00|1076.74|1075.24|1076.91|1075.41|1076.91|1075.41|1076.57|1075.07|0
1638896700000|2021-12-07 17:05:00|1076.89|1075.39|1077.27|1075.77|1077.89|1076.39|1076.89|1075.39|0
1638897000000|2021-12-07 17:10:00|1077.36|1075.86|1077.71|1076.21|1077.73|1076.23|1077.36|1075.86|0
1638897300000|2021-12-07 17:15:00|1077.73|1076.23|1077.09|1075.59|1077.76|1076.26|1076.87|1075.37|0
1638897600000|2021-12-07 17:20:00|1077.07|1075.57|1077.32|1075.82|1077.46|1075.96|1076.97|1075.47|0
1638897900000|2021-12-07 17:25:00|1077.34|1075.84|1077.31|1075.81|1077.58|1076.08|1077.17|1075.67|0
1638898200000|2021-12-07 17:30:00|1077.32|1075.82|1077.51|1076.01|1077.61|1076.11|1077.19|1075.69|0
1638898500000|2021-12-07 17:35:00|1077.53|1076.03|1077.65|1076.15|1077.8|1076.3|1077.39|1075.89|0
1638898800000|2021-12-07 17:40:00|1077.63|1076.13|1077.56|1076.06|1077.78|1076.28|1077.46|1075.96|0
1638899100000|2021-12-07 17:45:00|1077.54|1076.04|1077.97|1076.47|1077.98|1076.48|1077.54|1076.04|0
1638899400000|2021-12-07 17:50:00|1077.95|1076.45|1078.24|1076.74|1078.56|1077.06|1077.86|1076.36|0
1638899700000|2021-12-07 17:55:00|1078.26|1076.76|1078.98|1077.48|1079.02|1077.52|1078.24|1076.74|0
1638900000000|2021-12-07 18:00:00|1078.97|1077.47|1078.24|1076.74|1078.97|1077.47|1078.17|1076.67|0
1638900300000|2021-12-07 18:05:00|1078.26|1076.76|1077.55|1076.05|1078.55|1077.05|1077.53|1076.03|0
1638900600000|2021-12-07 18:10:00|1077.57|1076.07|1077.23|1075.73|1077.65|1076.15|1077.01|1075.51|0
1638900900000|2021-12-07 18:15:00|1077.24|1075.74|1077.9|1076.4|1077.92|1076.42|1077.24|1075.74|0
1638901200000|2021-12-07 18:20:00|1077.82|1076.32|1077.57|1076.07|1077.94|1076.44|1077.57|1076.07|0
1638901500000|2021-12-07 18:25:00|1077.56|1076.06|1077.64|1076.14|1077.71|1076.21|1077.42|1075.92|0
1638901800000|2021-12-07 18:30:00|1077.66|1076.16|1077.44|1075.94|1077.79|1076.29|1077.4|1075.9|0
1638902100000|2021-12-07 18:35:00|1077.45|1075.95|1077.46|1075.96|1077.56|1076.06|1077.17|1075.67|0
1638902400000|2021-12-07 18:40:00|1077.44|1075.94|1077.55|1076.05|1077.76|1076.26|1077.41|1075.91|0
1638902700000|2021-12-07 18:45:00|1077.53|1076.03|1077.5|1076|1077.65|1076.15|1077.34|1075.84|0
1638903000000|2021-12-07 18:50:00|1077.51|1076.01|1077.71|1076.21|1077.88|1076.38|1077.48|1075.98|0
1638903300000|2021-12-07 18:55:00|1077.69|1076.19|1077.51|1076.01|1077.71|1076.21|1077.4|1075.9|0
1638903600000|2021-12-07 19:00:00|1077.53|1076.03|1077.06|1075.56|1077.53|1076.03|1076.77|1075.27|0
1638903900000|2021-12-07 19:05:00|1077.08|1075.58|1076.81|1075.31|1077.08|1075.58|1076.75|1075.25|0
1638904200000|2021-12-07 19:10:00|1076.79|1075.29|1077.06|1075.56|1077.13|1075.63|1076.74|1075.24|0
1638904500000|2021-12-07 19:15:00|1077.04|1075.54|1076.86|1075.36|1077.08|1075.58|1076.74|1075.24|0
1638904800000|2021-12-07 19:20:00|1076.84|1075.34|1077.04|1075.54|1077.04|1075.54|1076.62|1075.12|0
1638905100000|2021-12-07 19:25:00|1077.02|1075.52|1076.91|1075.41|1077.4|1075.9|1076.86|1075.36|0
1638905400000|2021-12-07 19:30:00|1076.82|1075.32|1076.72|1075.22|1076.91|1075.41|1076.62|1075.12|0
1638905700000|2021-12-07 19:35:00|1076.75|1075.25|1076.35|1074.85|1076.86|1075.36|1076.14|1074.64|0
1638906000000|2021-12-07 19:40:00|1076.37|1074.87|1076.67|1075.17|1076.67|1075.17|1076.21|1074.71|0
1638906300000|2021-12-07 19:45:00|1076.75|1075.25|1076.72|1075.22|1076.89|1075.39|1076.23|1074.73|0
1638906600000|2021-12-07 19:50:00|1076.7|1075.2|1076.99|1075.49|1077.09|1075.59|1076.57|1075.07|0
1638906900000|2021-12-07 19:55:00|1076.97|1075.47|1076.8|1075.3|1077.19|1075.69|1076.55|1075.05|0
1638907200000|2021-12-07 20:00:00|1076.77|1075.27|1076.81|1075.31|1076.92|1075.42|1076.45|1074.95|0
1638907500000|2021-12-07 20:05:00|1076.85|1075.35|1076.65|1075.15|1077.3|1075.8|1076.54|1075.04|0
1638907800000|2021-12-07 20:10:00|1076.67|1075.17|1076.28|1074.78|1076.69|1075.19|1076.04|1074.54|0
1638908100000|2021-12-07 20:15:00|1076.3|1074.8|1076.2|1074.7|1076.6|1075.1|1076.2|1074.7|0
1638908400000|2021-12-07 20:20:00|1076.21|1074.71|1075.51|1074.01|1076.37|1074.87|1075.51|1074.01|0
1638908700000|2021-12-07 20:25:00|1075.53|1074.03|1075.08|1073.58|1075.79|1074.29|1075.08|1073.58|0
1638909000000|2021-12-07 20:30:00|1075.11|1073.61|1075.16|1073.66|1075.52|1074.02|1075.01|1073.51|0
1638909300000|2021-12-07 20:35:00|1075.19|1073.69|1074.33|1072.83|1075.28|1073.78|1074.3|1072.8|0
1638909600000|2021-12-07 20:40:00|1074.32|1072.82|1074.79|1073.29|1074.79|1073.29|1073.8|1072.3|0
1638909900000|2021-12-07 20:45:00|1074.77|1073.27|1074.67|1073.17|1074.94|1073.44|1074.11|1072.61|0
1638910200000|2021-12-07 20:50:00|1074.76|1073.26|1074.79|1073.29|1074.91|1073.41|1073.42|1071.92|0
1638910500000|2021-12-07 20:55:00|1074.76|1073.26|1076.66|1075.16|1076.69|1075.19|1074.61|1073.11|0
1638910800000|2021-12-07 21:00:00|1076.6|1075.1|1076.82|1075.32|1077.67|1076.17|1076.37|1074.87|0
1638911100000|2021-12-07 21:05:00|1076.83|1075.33|1077.61|1076.11|1077.93|1076.43|1076.82|1075.32|0
1638911400000|2021-12-07 21:10:00|1077.6|1076.1|1077.61|1076.11|1077.93|1076.43|1077.35|1075.85|0
1638911700000|2021-12-07 21:15:00|1077.6|1076.1|1078.56|1077.06|1078.78|1077.28|1077.45|1075.95|0
1638912000000|2021-12-07 21:20:00|1078.55|1077.05|1078.36|1076.86|1078.56|1077.06|1078.2|1076.7|0
1638912300000|2021-12-07 21:25:00|1078.37|1076.87|1078.36|1076.86|1078.56|1077.06|1078.36|1076.86|0
1638912600000|2021-12-07 21:30:00|1078.37|1076.87|1078.7|1077.2|1078.86|1077.36|1078.36|1076.86|0
1638912900000|2021-12-07 21:35:00|1078.71|1077.21|1078.54|1077.04|1078.75|1077.25|1078.54|1077.04|0
1638913200000|2021-12-07 21:40:00|1078.55|1077.05|1078.97|1077.47|1078.97|1077.47|1078.54|1077.04|0
1638913500000|2021-12-07 21:45:00|1078.96|1077.46|1078.64|1077.14|1078.97|1077.47|1078.6|1077.1|0
1638913800000|2021-12-07 21:50:00|1078.63|1077.13|1078.64|1077.14|1078.81|1077.31|1078.6|1077.1|0
1638914100000|2021-12-07 21:55:00|1078.63|1077.13|1078.55|1077.05|1078.7|1077.2|1078.52|1077.02|0
1638914400000|2021-12-07 22:00:00|1078.57|1077.07|1078.55|1077.05|1078.6|1077.1|1078.55|1077.05|0
1638914700000|2021-12-07 22:05:00|1078.57|1077.07|1078.57|1077.07|1078.6|1077.1|1078.55|1077.05|0
1638915000000|2021-12-07 22:10:00|1078.6|1077.1|1078.6|1077.1|1078.6|1077.1|1078.6|1077.1|0
1638915300000|2021-12-07 22:15:00|1078.59|1077.09|1078.44|1076.94|1078.6|1077.1|1078.44|1076.94|0
1638915600000|2021-12-07 22:20:00|1078.4|1076.9|1078.54|1077.04|1078.59|1077.09|1078.4|1076.9|0
1638915900000|2021-12-07 22:25:00|1078.62|1077.12|1078.56|1077.06|1078.62|1077.12|1078.49|1076.99|0
1638916200000|2021-12-07 22:30:00|1078.47|1076.97|1078.56|1077.06|1078.56|1077.06|1078.45|1076.95|0
1638916500000|2021-12-07 22:35:00|1078.49|1076.99|1078.49|1076.99|1078.49|1076.99|1078.47|1076.97|0
1638916800000|2021-12-07 22:40:00|1078.47|1076.97|1078.44|1076.94|1078.49|1076.99|1078.44|1076.94|0
1638917100000|2021-12-07 22:45:00|1078.45|1076.95|1078.45|1076.95|1078.56|1077.06|1078.45|1076.95|0
1638917400000|2021-12-07 22:50:00|1078.49|1076.99|1078.59|1077.09|1078.66|1077.16|1078.47|1076.97|0
1638917700000|2021-12-07 22:55:00|1078.61|1077.11|1078.56|1077.06|1078.64|1077.14|1078.54|1077.04|0
1638918000000|2021-12-07 23:00:00|1078.57|1077.07|1077.15|1075.65|1078.74|1077.24|1077.05|1075.55|0
1638918300000|2021-12-07 23:05:00|1077.19|1075.69|1076.94|1075.44|1077.27|1075.77|1076.92|1075.42|0
1638918600000|2021-12-07 23:10:00|1076.95|1075.45|1076.94|1075.44|1077.02|1075.52|1076.62|1075.12|0
1638918900000|2021-12-07 23:15:00|1076.88|1075.38|1077.11|1075.61|1077.15|1075.65|1076.84|1075.34|0
1638919200000|2021-12-07 23:20:00|1077.1|1075.6|1077|1075.5|1077.21|1075.71|1076.72|1075.22|0
1638919500000|2021-12-07 23:25:00|1076.94|1075.44|1076.78|1075.28|1077|1075.5|1076.68|1075.18|0
1638919800000|2021-12-07 23:30:00|1076.79|1075.29|1076.78|1075.28|1076.88|1075.38|1076.72|1075.22|0
1638920100000|2021-12-07 23:35:00|1076.76|1075.26|1077.05|1075.55|1077.21|1075.71|1076.72|1075.22|0
1638920400000|2021-12-07 23:40:00|1077.07|1075.57|1077.05|1075.55|1077.21|1075.71|1076.88|1075.38|0
1638920700000|2021-12-07 23:45:00|1077.03|1075.53|1077.15|1075.65|1077.47|1075.97|1076.88|1075.38|0
1638921000000|2021-12-07 23:50:00|1077.14|1075.64|1077.27|1075.77|1077.31|1075.81|1077|1075.5|0
1638921300000|2021-12-07 23:55:00|1077.26|1075.76|1077.05|1075.55|1077.37|1075.87|1076.84|1075.34|0
1638921600000|2021-12-08 00:00:00|1077.04|1075.54|1076.8|1075.3|1077.11|1075.61|1076.58|1075.08|0
1638921900000|2021-12-08 00:05:00|1076.78|1075.28|1076.67|1075.17|1076.87|1075.37|1076.45|1074.95|0
1638922200000|2021-12-08 00:10:00|1076.66|1075.16|1075.84|1074.34|1076.66|1075.16|1075.84|1074.34|0
1638922500000|2021-12-08 00:15:00|1075.83|1074.33|1074.55|1073.05|1075.83|1074.33|1074.34|1072.84|0
1638922800000|2021-12-08 00:20:00|1074.57|1073.07|1074.14|1072.64|1075.04|1073.54|1074.03|1072.53|0
1638923100000|2021-12-08 00:25:00|1074.15|1072.65|1075.47|1073.97|1075.47|1073.97|1074.15|1072.65|0
1638923400000|2021-12-08 00:30:00|1075.49|1073.99|1076.12|1074.62|1076.12|1074.62|1075.4|1073.9|0
1638923700000|2021-12-08 00:35:00|1076.1|1074.6|1076.28|1074.78|1076.5|1075|1076.02|1074.52|0
1638924000000|2021-12-08 00:40:00|1076.29|1074.79|1077.3|1075.8|1077.4|1075.9|1076.28|1074.78|0
1638924300000|2021-12-08 00:45:00|1077.28|1075.78|1077.22|1075.72|1077.51|1076.01|1077.01|1075.51|0
1638924600000|2021-12-08 00:50:00|1077.23|1075.73|1077.75|1076.25|1078.03|1076.53|1077.22|1075.72|0
1638924900000|2021-12-08 00:55:00|1077.74|1076.24|1078.74|1077.24|1078.87|1077.37|1077.64|1076.14|0
1638925200000|2021-12-08 01:00:00|1078.71|1077.21|1077.74|1076.24|1078.71|1077.21|1077.54|1076.04|0
1638925500000|2021-12-08 01:05:00|1077.75|1076.25|1077.76|1076.26|1077.8|1076.3|1077.01|1075.51|0
1638925800000|2021-12-08 01:10:00|1077.75|1076.25|1077.45|1075.95|1077.9|1076.4|1077.27|1075.77|0
1638926100000|2021-12-08 01:15:00|1077.44|1075.94|1077.11|1075.61|1077.5|1076|1076.85|1075.35|0
1638926400000|2021-12-08 01:20:00|1077.1|1075.6|1076.39|1074.89|1077.1|1075.6|1076.18|1074.68|0
1638926700000|2021-12-08 01:25:00|1076.38|1074.88|1076.64|1075.14|1076.9|1075.4|1076.33|1074.83|0
1638927000000|2021-12-08 01:30:00|1076.63|1075.13|1075.69|1074.19|1076.8|1075.3|1075.27|1073.77|0
1638927300000|2021-12-08 01:35:00|1075.67|1074.17|1075.79|1074.29|1076.51|1075.01|1075.54|1074.04|0
1638927600000|2021-12-08 01:40:00|1075.8|1074.3|1075.97|1074.47|1076.53|1075.03|1075.65|1074.15|0
1638927900000|2021-12-08 01:45:00|1075.96|1074.46|1075.8|1074.3|1076.17|1074.67|1075.55|1074.05|0
1638928200000|2021-12-08 01:50:00|1075.81|1074.31|1075.92|1074.42|1076.43|1074.93|1075.81|1074.31|0
1638928500000|2021-12-08 01:55:00|1075.94|1074.44|1076.32|1074.82|1076.42|1074.92|1075.93|1074.43|0
1638928800000|2021-12-08 02:00:00|1076.33|1074.83|1077.26|1075.76|1077.42|1075.92|1076.32|1074.82|0
1638929100000|2021-12-08 02:05:00|1077.24|1075.74|1076.96|1075.46|1077.42|1075.92|1076.91|1075.41|0
1638929400000|2021-12-08 02:10:00|1076.94|1075.44|1077.29|1075.79|1077.44|1075.94|1076.81|1075.31|0
1638929700000|2021-12-08 02:15:00|1077.3|1075.8|1078.1|1076.6|1078.64|1077.14|1077.19|1075.69|0
1638930000000|2021-12-08 02:20:00|1078.14|1076.64|1077.86|1076.36|1078.35|1076.85|1077.77|1076.27|0
1638930300000|2021-12-08 02:25:00|1077.84|1076.34|1077.88|1076.38|1078.14|1076.64|1077.58|1076.08|0
1638930600000|2021-12-08 02:30:00|1077.9|1076.4|1078.34|1076.84|1078.44|1076.94|1077.44|1075.94|0
1638930900000|2021-12-08 02:35:00|1078.33|1076.83|1078.46|1076.96|1078.69|1077.19|1078.24|1076.74|0
1638931200000|2021-12-08 02:40:00|1078.49|1076.99|1078.57|1077.07|1078.57|1077.07|1077.93|1076.43|0
1638931500000|2021-12-08 02:45:00|1078.54|1077.04|1078.59|1077.09|1079.05|1077.55|1078.36|1076.86|0
1638931800000|2021-12-08 02:50:00|1078.62|1077.12|1078.02|1076.52|1078.79|1077.29|1078.02|1076.52|0
1638932100000|2021-12-08 02:55:00|1078.03|1076.53|1078.03|1076.53|1078.32|1076.82|1077.87|1076.37|0
1638932400000|2021-12-08 03:00:00|1078.04|1076.54|1077.88|1076.38|1078.28|1076.78|1077.56|1076.06|0
1638932700000|2021-12-08 03:05:00|1077.86|1076.36|1077.98|1076.48|1078.01|1076.51|1077.66|1076.16|0
1638933000000|2021-12-08 03:10:00|1077.99|1076.49|1077.88|1076.38|1078.08|1076.58|1077.67|1076.17|0
1638933300000|2021-12-08 03:15:00|1077.82|1076.32|1078.08|1076.58|1078.46|1076.96|1077.78|1076.28|0
1638933600000|2021-12-08 03:20:00|1078.03|1076.53|1078.22|1076.72|1078.22|1076.72|1077.67|1076.17|0
1638933900000|2021-12-08 03:25:00|1078.27|1076.77|1077.9|1076.4|1078.29|1076.79|1077.68|1076.18|0
1638934200000|2021-12-08 03:30:00|1077.91|1076.41|1078.69|1077.19|1078.7|1077.2|1077.76|1076.26|0
1638934500000|2021-12-08 03:35:00|1078.66|1077.16|1078.72|1077.22|1078.72|1077.22|1078.2|1076.7|0
1638934800000|2021-12-08 03:40:00|1078.73|1077.23|1078.72|1077.22|1079.14|1077.64|1078.62|1077.12|0
1638935100000|2021-12-08 03:45:00|1078.73|1077.23|1078.35|1076.85|1078.82|1077.32|1078.31|1076.81|0
1638935400000|2021-12-08 03:50:00|1078.33|1076.83|1078.52|1077.02|1078.67|1077.17|1078.31|1076.81|0
1638935700000|2021-12-08 03:55:00|1078.47|1076.97|1078.21|1076.71|1078.62|1077.12|1078.11|1076.61|0
1638936000000|2021-12-08 04:00:00|1078.24|1076.74|1078.45|1076.95|1078.57|1077.07|1078.12|1076.62|0
1638936300000|2021-12-08 04:05:00|1078.47|1076.97|1078.51|1077.01|1078.82|1077.32|1078.35|1076.85|0
1638936600000|2021-12-08 04:10:00|1078.53|1077.03|1079.1|1077.6|1079.2|1077.7|1078.5|1077|0
1638936900000|2021-12-08 04:15:00|1079.11|1077.61|1079.1|1077.6|1079.41|1077.91|1079.1|1077.6|0
1638937200000|2021-12-08 04:20:00|1079.11|1077.61|1079.01|1077.51|1079.45|1077.95|1078.82|1077.32|0
1638937500000|2021-12-08 04:25:00|1079.02|1077.52|1078.92|1077.42|1079.22|1077.72|1078.82|1077.32|0
1638937800000|2021-12-08 04:30:00|1078.86|1077.36|1079.01|1077.51|1079.15|1077.65|1078.72|1077.22|0
1638938100000|2021-12-08 04:35:00|1079.02|1077.52|1078.47|1076.97|1079.02|1077.52|1078.38|1076.88|0
1638938400000|2021-12-08 04:40:00|1078.46|1076.96|1078.37|1076.87|1078.47|1076.97|1078.15|1076.65|0
1638938700000|2021-12-08 04:45:00|1078.35|1076.85|1077.96|1076.46|1078.38|1076.88|1077.96|1076.46|0
1638939000000|2021-12-08 04:50:00|1077.97|1076.47|1077.11|1075.61|1078.06|1076.56|1077.05|1075.55|0
1638939300000|2021-12-08 04:55:00|1077.1|1075.6|1077.63|1076.13|1077.72|1076.22|1077.06|1075.56|0
1638939600000|2021-12-08 05:00:00|1077.64|1076.14|1077.46|1075.96|1077.85|1076.35|1077.37|1075.87|0
1638939900000|2021-12-08 05:05:00|1077.43|1075.93|1076.85|1075.35|1077.43|1075.93|1076.8|1075.3|0
1638940200000|2021-12-08 05:10:00|1076.87|1075.37|1076.8|1075.3|1077.01|1075.51|1076.49|1074.99|0
1638940500000|2021-12-08 05:15:00|1076.79|1075.29|1076.54|1075.04|1076.99|1075.49|1076.49|1074.99|0
1638940800000|2021-12-08 05:20:00|1076.55|1075.05|1076.3|1074.8|1076.65|1075.15|1076.2|1074.7|0
1638941100000|2021-12-08 05:25:00|1076.4|1074.9|1076.96|1075.46|1077.11|1075.61|1076.39|1074.89|0
1638941400000|2021-12-08 05:30:00|1076.95|1075.45|1076.43|1074.93|1076.95|1075.45|1076.08|1074.58|0
1638941700000|2021-12-08 05:35:00|1076.42|1074.92|1076.54|1075.04|1076.7|1075.2|1076.42|1074.92|0
1638942000000|2021-12-08 05:40:00|1076.56|1075.06|1076.78|1075.28|1076.89|1075.39|1076.56|1075.06|0
1638942300000|2021-12-08 05:45:00|1076.77|1075.27|1076.86|1075.36|1076.96|1075.46|1076.6|1075.1|0
1638942600000|2021-12-08 05:50:00|1076.88|1075.38|1076.89|1075.39|1076.99|1075.49|1076.59|1075.09|0
1638942900000|2021-12-08 05:55:00|1076.92|1075.42|1077.66|1076.16|1077.77|1076.27|1076.89|1075.39|0
1638943200000|2021-12-08 06:00:00|1077.64|1076.14|1077.73|1076.23|1077.86|1076.36|1077.23|1075.73|0
1638943500000|2021-12-08 06:05:00|1077.72|1076.22|1077.75|1076.25|1077.82|1076.32|1077.51|1076.01|0
1638943800000|2021-12-08 06:10:00|1077.76|1076.26|1077.28|1075.78|1077.82|1076.32|1077.18|1075.68|0
1638944100000|2021-12-08 06:15:00|1077.29|1075.79|1077.75|1076.25|1077.85|1076.35|1077.29|1075.79|0
1638944400000|2021-12-08 06:20:00|1077.76|1076.26|1077.06|1075.56|1077.97|1076.47|1076.88|1075.38|0
1638944700000|2021-12-08 06:25:00|1077.07|1075.57|1077.51|1076.01|1077.53|1076.03|1076.87|1075.37|0
1638945000000|2021-12-08 06:30:00|1077.53|1076.03|1077.1|1075.6|1077.53|1076.03|1076.89|1075.39|0
1638945300000|2021-12-08 06:35:00|1077.05|1075.55|1076.28|1074.78|1077.08|1075.58|1076.28|1074.78|0
1638945600000|2021-12-08 06:40:00|1076.27|1074.77|1076.28|1074.78|1076.39|1074.89|1076.07|1074.57|0
1638945900000|2021-12-08 06:45:00|1076.27|1074.77|1076.77|1075.27|1076.92|1075.42|1076.27|1074.77|0
1638946200000|2021-12-08 06:50:00|1076.74|1075.24|1076.37|1074.87|1077.08|1075.58|1076.28|1074.78|0
1638946500000|2021-12-08 06:55:00|1076.38|1074.88|1076.23|1074.73|1076.59|1075.09|1075.9|1074.4|0
1638946800000|2021-12-08 07:00:00|1076.24|1074.74|1075.68|1074.18|1077.58|1076.08|1075.58|1074.08|0
1638947100000|2021-12-08 07:05:00|1075.63|1074.13|1075.22|1073.72|1076.29|1074.79|1075.22|1073.72|0
1638947400000|2021-12-08 07:10:00|1075.23|1073.73|1075.74|1074.24|1075.74|1074.24|1075.01|1073.51|0
1638947700000|2021-12-08 07:15:00|1075.73|1074.23|1075.19|1073.69|1075.83|1074.33|1075.14|1073.64|0
1638948000000|2021-12-08 07:20:00|1075.17|1073.67|1074.61|1073.11|1075.17|1073.67|1074.43|1072.93|0
1638948300000|2021-12-08 07:25:00|1074.57|1073.07|1074.48|1072.98|1074.79|1073.29|1074.14|1072.64|0
1638948600000|2021-12-08 07:30:00|1074.49|1072.99|1074.78|1073.28|1074.78|1073.28|1074.17|1072.67|0
1638948900000|2021-12-08 07:35:00|1074.81|1073.31|1074.7|1073.2|1075.43|1073.93|1074.7|1073.2|0
1638949200000|2021-12-08 07:40:00|1074.67|1073.17|1074.6|1073.1|1074.81|1073.31|1074.39|1072.89|0
1638949500000|2021-12-08 07:45:00|1074.61|1073.11|1075.27|1073.77|1075.27|1073.77|1074.21|1072.71|0
1638949800000|2021-12-08 07:50:00|1075.28|1073.78|1075.69|1074.19|1075.9|1074.4|1074.91|1073.41|0
1638950100000|2021-12-08 07:55:00|1075.7|1074.2|1077.18|1075.68|1077.28|1075.78|1075.7|1074.2|0
1638950400000|2021-12-08 08:00:00|1077.16|1075.66|1075.41|1073.91|1077.23|1075.73|1073.96|1072.46|0
1638950700000|2021-12-08 08:05:00|1075.42|1073.92|1075.99|1074.74|1076.32|1074.99|1073.81|1072.31|50
1638951000000|2021-12-08 08:10:00|1076.99|1074.99|1076.99|1075.49|1078.24|1076.99|1076.49|1074.49|42
1638951300000|2021-12-08 08:15:00|1077.24|1075.74|1079.49|1078.74|1079.49|1078.74|1077.24|1075.49|13
1638951600000|2021-12-08 08:20:00|1079.74|1078.24|1081.24|1079.49|1081.49|1079.49|1079.74|1077.49|12
1638951900000|2021-12-08 08:25:00|1080.99|1078.74|1079.74|1078.74|1081.74|1080.24|1079.74|1078.49|15
1638952200000|2021-12-08 08:30:00|1079.99|1078.99|1081.49|1078.99|1081.49|1078.99|1079.99|1077.74|11
1638952500000|2021-12-08 08:35:00|1081.24|1079.24|1079.99|1078.49|1081.24|1079.24|1079.24|1077.74|2
1638952800000|2021-12-08 08:40:00|1080.18|1078.68|1079.68|1077.43|1080.43|1079.18|1078.93|1077.18|9
1638953100000|2021-12-08 08:45:00|1079.93|1077.68|1078.93|1076.68|1079.93|1078.43|1078.43|1076.18|2
1638953400000|2021-12-08 08:50:00|1078.68|1076.43|1078.68|1076.18|1078.93|1076.68|1077.68|1075.43|1
1638953700000|2021-12-08 08:55:00|1078.43|1076.43|1078.93|1076.68|1079.93|1076.93|1078.43|1073.93|5
1638954000000|2021-12-08 09:00:00|1078.68|1076.43|1076.43|1074.93|1078.68|1076.68|1076.43|1074.68|3
1638954300000|2021-12-08 09:05:00|1076.93|1075.43|1076.68|1074.43|1076.93|1075.43|1076.43|1074.18|1
1638954600000|2021-12-08 09:10:00|1076.43|1074.18|1076.68|1074.43|1076.68|1074.43|1076.18|1073.93|3
1638954900000|2021-12-08 09:15:00|1075.93|1074.18|1075.43|1073.68|1075.93|1075.18|1075.43|1073.43|10
1638955200000|2021-12-08 09:20:00|1075.68|1073.93|1075.68|1073.43|1076.18|1074.93|1075.43|1072.93|3
1638955500000|2021-12-08 09:25:00|1075.43|1073.68|1075.68|1074.43|1075.93|1074.43|1075.18|1073.18|3
1638955800000|2021-12-08 09:30:00|1075.43|1073.43|1075.93|1074.18|1076.43|1074.18|1075.43|1073.18|8
1638956100000|2021-12-08 09:35:00|1075.68|1075.43|1077.93|1075.43|1078.43|1075.43|1075.68|1075.43|1
1638956400000|2021-12-08 09:40:00|1078.18|1072.43|1078.68|1074.43|1078.93|1074.68|1077.93|1072.43|1
1638956700000|2021-12-08 09:45:00|1078.43|1074.68|1077.18|1074.68|1078.93|1075.68|1076.43|1074.68|4
1638957000000|2021-12-08 09:50:00|1077.43|1074.93|1077.18|1074.93|1077.43|1075.18|1076.93|1074.68|2
1638957300000|2021-12-08 09:55:00|1077.43|1075.18|1077.43|1075.18|1077.68|1075.43|1076.93|1074.68|0
1638957600000|2021-12-08 10:00:00|1077.18|1074.93|1075.93|1073.68|1077.43|1074.93|1075.68|1073.68|0
1638957900000|2021-12-08 10:05:00|1076.18|1073.93|1076.18|1074.18|1076.68|1075.18|1075.93|1073.68|1
1638958200000|2021-12-08 10:10:00|1076.43|1073.93|1076.18|1073.93|1076.43|1074.18|1075.93|1073.68|0
1638958500000|2021-12-08 10:15:00|1075.93|1074.18|1074.68|1072.43|1075.93|1074.18|1074.68|1072.43|1
1638958800000|2021-12-08 10:20:00|1074.43|1072.18|1074.18|1071.68|1074.68|1072.68|1074.18|1071.68|3
1638959100000|2021-12-08 10:25:00|1073.93|1071.93|1073.93|1071.43|1074.18|1071.93|1073.68|1071.43|0
1638959400000|2021-12-08 10:30:00|1074.18|1071.68|1073.93|1072.43|1074.18|1072.43|1073.68|1071.43|1
1638959700000|2021-12-08 10:35:00|1073.68|1071.43|1072.43|1070.68|1073.93|1071.43|1072.43|1070.18|3
1638960000000|2021-12-08 10:40:00|1073.18|1070.93|1072.43|1071.18|1073.43|1072.43|1072.43|1070.68|6
1638960300000|2021-12-08 10:45:00|1073.68|1071.43|1073.43|1071.93|1073.93|1072.43|1073.18|1071.18|4
1638960600000|2021-12-08 10:50:00|1073.18|1072.18|1073.18|1070.68|1073.68|1072.18|1072.93|1070.68|3
1638960900000|2021-12-08 10:55:00|1072.93|1070.93|1072.93|1070.68|1073.43|1071.43|1072.93|1070.68|1
1638961200000|2021-12-08 11:00:00|1072.68|1070.43|1071.68|1066.43|1072.93|1070.68|1071.43|1065.93|1
1638961500000|2021-12-08 11:05:00|1071.93|1065.93|1072.43|1067.18|1073.93|1067.18|1071.68|1065.93|0
1638961800000|2021-12-08 11:10:00|1072.18|1069.68|1073.18|1069.68|1074.93|1069.68|1072.18|1069.68|0
1638962100000|2021-12-08 11:15:00|1072.18|1069.93|1072.68|1070.68|1072.68|1070.68|1071.93|1069.93|3
1638962400000|2021-12-08 11:20:00|1072.93|1070.93|1073.18|1070.93|1073.68|1071.43|1072.93|1070.68|1
1638962700000|2021-12-08 11:25:00|1072.93|1071.18|1072.68|1070.68|1073.43|1071.43|1072.43|1070.18|1
1638963000000|2021-12-08 11:30:00|1072.93|1070.43|1072.43|1070.43|1073.18|1070.93|1072.43|1070.43|0
1638963300000|2021-12-08 11:35:00|1072.18|1070.18|1071.68|1070.18|1072.43|1070.18|1071.18|1069.93|0
1638963600000|2021-12-08 11:40:00|1071.43|1069.18|1072.68|1071.18|1072.68|1071.18|1071.18|1069.18|1
1638963900000|2021-12-08 11:45:00|1072.43|1071.43|1075.93|1073.68|1077.18|1075.68|1072.43|1071.18|3
1638964200000|2021-12-08 11:50:00|1076.18|1073.43|1076.68|1074.43|1077.18|1074.68|1074.93|1072.68|3
1638964500000|2021-12-08 11:55:00|1076.43|1074.68|1074.93|1072.68|1076.93|1075.68|1074.68|1072.43|2
1638964800000|2021-12-08 12:00:00|1074.68|1072.93|1074.93|1073.43|1075.43|1073.43|1074.68|1072.68|0
1638965100000|2021-12-08 12:05:00|1074.68|1073.68|1074.18|1072.18|1075.18|1073.68|1074.18|1072.18|2
1638965400000|2021-12-08 12:10:00|1074.43|1071.93|1073.18|1071.18|1074.43|1072.18|1073.18|1071.18|1
1638965700000|2021-12-08 12:15:00|1073.43|1070.93|1073.68|1071.18|1073.68|1071.43|1072.43|1070.18|1
1638966000000|2021-12-08 12:20:00|1073.43|1070.93|1074.18|1071.43|1075.93|1071.43|1073.18|1070.93|9
1638966300000|2021-12-08 12:25:00|1075.93|1071.68|1073.18|1070.93|1075.93|1071.68|1072.68|1070.43|1
1638966600000|2021-12-08 12:30:00|1072.93|1070.68|1073.68|1071.68|1073.68|1071.68|1072.93|1070.68|0
1638966900000|2021-12-08 12:35:00|1073.43|1071.43|1073.18|1071.18|1073.68|1071.68|1073.18|1070.93|1
1638967200000|2021-12-08 12:40:00|1073.08|1071.08|1072.83|1070.83|1073.58|1071.33|1072.83|1070.58|0
1638967500000|2021-12-08 12:45:00|1073.08|1070.58|1072.33|1071.08|1073.08|1071.08|1072.33|1070.58|2
1638967800000|2021-12-08 12:50:00|1072.08|1071.58|1073.08|1071.58|1073.33|1071.58|1072.08|1071.58|0
1638968100000|2021-12-08 12:55:00|1072.83|1072.08|1073.33|1071.58|1073.58|1072.08|1072.58|1071.08|4
1638968400000|2021-12-08 13:00:00|1073.08|1072.08|1072.58|1070.33|1073.33|1072.08|1071.58|1070.08|3
1638968700000|2021-12-08 13:05:00|1072.33|1070.08|1073.33|1071.08|1073.33|1071.08|1072.33|1070.08|0
1638969000000|2021-12-08 13:10:00|1073.08|1071.33|1074.08|1072.08|1074.08|1072.08|1073.08|1071.08|2
1638969300000|2021-12-08 13:15:00|1073.83|1071.83|1074.08|1072.08|1074.33|1072.33|1073.83|1071.83|0
1638969600000|2021-12-08 13:20:00|1073.83|1071.83|1073.58|1071.58|1074.08|1072.08|1073.58|1071.58|0
1638969900000|2021-12-08 13:25:00|1073.83|1071.83|1074.08|1072.33|1074.08|1072.33|1073.58|1071.58|0
1638970200000|2021-12-08 13:30:00|1073.83|1072.83|1073.08|1071.08|1074.08|1072.83|1072.83|1070.58|2
1638970500000|2021-12-08 13:35:00|1073.33|1071.33|1073.33|1072.08|1073.58|1072.08|1073.33|1071.08|0
1638970800000|2021-12-08 13:40:00|1073.58|1072.33|1073.58|1071.83|1073.83|1072.33|1073.08|1071.33|1
1638971100000|2021-12-08 13:45:00|1073.83|1072.08|1073.83|1072.08|1074.08|1072.33|1073.58|1071.83|0
1638971400000|2021-12-08 13:50:00|1074.08|1072.33|1073.83|1072.08|1074.33|1072.33|1073.83|1072.08|0
1638971700000|2021-12-08 13:55:00|1073.58|1071.33|1073.08|1071.33|1073.83|1072.33|1072.83|1071.33|9
1638972000000|2021-12-08 14:00:00|1073.33|1071.08|1071.58|1070.08|1073.33|1071.08|1071.58|1070.08|0
1638972300000|2021-12-08 14:05:00|1072.08|1070.33|1072.58|1070.83|1072.58|1070.83|1072.08|1070.08|0
1638972600000|2021-12-08 14:10:00|1072.83|1071.08|1072.58|1070.83|1073.08|1071.08|1072.58|1070.83|0
1638972900000|2021-12-08 14:15:00|1072.83|1071.08|1072.83|1071.58|1073.08|1071.58|1072.83|1071.08|0
1638973200000|2021-12-08 14:20:00|1073.08|1072.08|1072.83|1071.08|1073.08|1072.08|1072.83|1071.08|1
1638973500000|2021-12-08 14:25:00|1073.08|1071.33|1073.83|1072.08|1074.08|1072.33|1072.83|1071.08|0
1638973800000|2021-12-08 14:30:00|1074.08|1071.83|1072.58|1070.33|1074.08|1072.33|1072.58|1070.08|1
1638974100000|2021-12-08 14:35:00|1072.33|1070.58|1072.08|1070.08|1072.83|1071.33|1071.58|1069.83|5
1638974400000|2021-12-08 14:40:00|1071.83|1070.33|1072.83|1070.58|1073.58|1071.58|1071.58|1070.08|0
1638974700000|2021-12-08 14:45:00|1073.08|1070.83|1072.83|1070.58|1073.33|1071.33|1072.08|1070.33|1
1638975000000|2021-12-08 14:50:00|1073.08|1070.83|1072.83|1070.83|1073.58|1071.58|1072.58|1070.58|0
1638975300000|2021-12-08 14:55:00|1073.08|1070.08|1072.83|1070.83|1073.08|1070.83|1071.58|1070.08|2
1638975600000|2021-12-08 15:00:00|1073.08|1071.08|1071.58|1070.08|1073.58|1071.58|1071.58|1070.08|1
1638975900000|2021-12-08 15:05:00|1071.83|1070.33|1071.33|1069.33|1072.33|1070.33|1070.83|1069.33|4
1638976200000|2021-12-08 15:10:00|1071.07|1069.32|1071.07|1069.07|1071.82|1070.57|1070.82|1069.07|26
1638976500000|2021-12-08 15:15:00|1071.32|1069.32|1071.58|1070.08|1071.82|1070.1|1071.07|1069.07|1
1638976800000|2021-12-08 15:20:00|1071.63|1070.13|1072.44|1070.94|1072.82|1071.32|1071.61|1070.11|0
1638977100000|2021-12-08 15:25:00|1072.45|1070.95|1070.22|1068.72|1072.62|1071.12|1070.18|1068.68|0
1638977400000|2021-12-08 15:30:00|1070.25|1068.75|1071.13|1069.63|1071.89|1070.39|1070.25|1068.75|0
1638977700000|2021-12-08 15:35:00|1071.12|1069.62|1071.1|1069.6|1071.55|1070.05|1070.77|1069.27|36
1638978000000|2021-12-08 15:40:00|1071.11|1069.61|1070.85|1069.35|1071.3|1069.8|1070.49|1068.99|0
1638978300000|2021-12-08 15:45:00|1070.81|1069.31|1070.86|1069.36|1071.09|1069.59|1070.03|1068.53|0
1638978600000|2021-12-08 15:50:00|1070.88|1069.38|1070.33|1068.83|1070.98|1069.48|1070.2|1068.7|0
1638978900000|2021-12-08 15:55:00|1070.32|1068.82|1070.21|1068.71|1070.49|1068.99|1069.77|1068.27|0
1638979200000|2021-12-08 16:00:00|1070.23|1068.73|1070.31|1068.81|1070.43|1068.93|1069.64|1068.14|0
1638979500000|2021-12-08 16:05:00|1070.27|1068.77|1070.3|1068.8|1070.4|1068.9|1069.5|1068|0
1638979800000|2021-12-08 16:10:00|1070.31|1068.81|1071.26|1069.76|1071.55|1070.05|1070.2|1068.7|0
1638980100000|2021-12-08 16:15:00|1071.24|1069.74|1070.72|1069.22|1071.4|1069.9|1070.33|1068.83|0
1638980400000|2021-12-08 16:20:00|1070.74|1069.24|1070.54|1069.04|1071.13|1069.63|1070.48|1068.98|0
1638980700000|2021-12-08 16:25:00|1070.45|1068.95|1070.12|1068.62|1070.66|1069.16|1069.85|1068.35|0
1638981000000|2021-12-08 16:30:00|1070.04|1068.54|1069.58|1068.08|1070.36|1068.86|1069.24|1067.74|0
1638981300000|2021-12-08 16:35:00|1069.75|1068.25|1069.92|1068.42|1069.95|1068.45|1069.28|1067.78|0
1638981600000|2021-12-08 16:40:00|1069.93|1068.43|1070.22|1068.72|1070.76|1069.26|1069.76|1068.26|0
1638981900000|2021-12-08 16:45:00|1070.25|1068.75|1070.32|1068.82|1070.55|1069.05|1069.75|1068.25|0
1638982200000|2021-12-08 16:50:00|1070.41|1068.91|1070.66|1069.16|1071.05|1069.55|1070.31|1068.81|0
1638982500000|2021-12-08 16:55:00|1070.64|1069.14|1070.34|1068.84|1070.86|1069.36|1070.16|1068.66|0
1638982800000|2021-12-08 17:00:00|1070.33|1068.83|1069.84|1068.34|1070.46|1068.96|1069.52|1068.02|0
1638983100000|2021-12-08 17:05:00|1069.85|1068.35|1070|1068.5|1070.36|1068.86|1069.46|1067.96|0
1638983400000|2021-12-08 17:10:00|1069.92|1068.42|1070.76|1069.26|1070.78|1069.28|1069.92|1068.42|0
1638983700000|2021-12-08 17:15:00|1070.75|1069.25|1070.15|1068.65|1070.75|1069.25|1070.05|1068.55|0
1638984000000|2021-12-08 17:20:00|1070.17|1068.67|1069.86|1068.36|1070.19|1068.69|1069.41|1067.91|0
1638984300000|2021-12-08 17:25:00|1069.85|1068.35|1069.63|1068.13|1069.97|1068.47|1069.56|1068.06|0
1638984600000|2021-12-08 17:30:00|1069.65|1068.15|1069.87|1068.37|1070|1068.5|1069.6|1068.1|0
1638984900000|2021-12-08 17:35:00|1069.88|1068.38|1070.17|1068.67|1070.17|1068.67|1069.7|1068.2|0
1638985200000|2021-12-08 17:40:00|1070.16|1068.66|1070.68|1069.18|1070.72|1069.22|1070.04|1068.54|0
1638985500000|2021-12-08 17:45:00|1070.67|1069.17|1070.56|1069.06|1070.85|1069.35|1070.43|1068.93|0
1638985800000|2021-12-08 17:50:00|1070.55|1069.05|1070.65|1069.15|1070.71|1069.21|1070.28|1068.78|0
1638986100000|2021-12-08 17:55:00|1070.63|1069.13|1070.26|1068.76|1070.63|1069.13|1070.19|1068.69|0
1638986400000|2021-12-08 18:00:00|1070.27|1068.77|1070.19|1068.69|1070.35|1068.85|1069.94|1068.44|0
1638986700000|2021-12-08 18:05:00|1070.21|1068.71|1070.29|1068.79|1070.45|1068.95|1069.94|1068.44|0
1638987000000|2021-12-08 18:10:00|1070.27|1068.77|1070.16|1068.66|1070.38|1068.88|1069.96|1068.46|0
1638987300000|2021-12-08 18:15:00|1070.14|1068.64|1070.84|1069.34|1070.84|1069.34|1070.14|1068.64|0
1638987600000|2021-12-08 18:20:00|1070.82|1069.32|1070.4|1068.9|1070.82|1069.32|1070.36|1068.86|0
1638987900000|2021-12-08 18:25:00|1070.41|1068.91|1070.74|1069.24|1070.74|1069.24|1070.4|1068.9|0
1638988200000|2021-12-08 18:30:00|1070.72|1069.22|1070.58|1069.08|1070.74|1069.24|1070.35|1068.85|0
1638988500000|2021-12-08 18:35:00|1070.59|1069.09|1070.85|1069.35|1070.99|1069.49|1070.57|1069.07|0
1638988800000|2021-12-08 18:40:00|1070.81|1069.31|1071.4|1069.9|1071.4|1069.9|1070.74|1069.24|0
1638989100000|2021-12-08 18:45:00|1071.38|1069.88|1071.49|1069.99|1071.68|1070.18|1071.24|1069.74|0
1638989400000|2021-12-08 18:50:00|1071.53|1070.03|1071.4|1069.9|1071.55|1070.05|1071.21|1069.71|0
1638989700000|2021-12-08 18:55:00|1071.38|1069.88|1071.12|1069.62|1071.48|1069.98|1070.99|1069.49|0
1638990000000|2021-12-08 19:00:00|1071.21|1069.71|1071.5|1070|1071.55|1070.05|1071.04|1069.54|0
1638990300000|2021-12-08 19:05:00|1071.51|1070.01|1071.22|1069.72|1071.61|1070.11|1071.01|1069.51|0
1638990600000|2021-12-08 19:10:00|1071.2|1069.7|1070.81|1069.31|1071.2|1069.7|1070.8|1069.3|0
1638990900000|2021-12-08 19:15:00|1070.8|1069.3|1070.84|1069.34|1070.99|1069.49|1070.41|1068.91|0
1638991200000|2021-12-08 19:20:00|1070.85|1069.35|1071.07|1069.57|1071.07|1069.57|1070.67|1069.17|0
1638991500000|2021-12-08 19:25:00|1071.03|1069.53|1071.2|1069.7|1071.26|1069.76|1070.96|1069.46|0
1638991800000|2021-12-08 19:30:00|1071.24|1069.74|1071.04|1069.54|1071.29|1069.79|1070.89|1069.39|0
1638992100000|2021-12-08 19:35:00|1071.06|1069.56|1071.02|1069.52|1071.31|1069.81|1070.89|1069.39|0
1638992400000|2021-12-08 19:40:00|1071.04|1069.54|1071.06|1069.56|1071.28|1069.78|1070.89|1069.39|0
1638992700000|2021-12-08 19:45:00|1071.07|1069.57|1071.12|1069.62|1071.33|1069.83|1070.92|1069.42|0
1638993000000|2021-12-08 19:50:00|1071.11|1069.61|1071.31|1069.81|1071.36|1069.86|1071.02|1069.52|0
1638993300000|2021-12-08 19:55:00|1071.33|1069.83|1071.94|1070.44|1071.95|1070.45|1071.31|1069.81|0
1638993600000|2021-12-08 20:00:00|1071.92|1070.42|1071.72|1070.22|1072.02|1070.52|1071.46|1069.96|0
1638993900000|2021-12-08 20:05:00|1071.76|1070.26|1071.78|1070.28|1072.04|1070.54|1071.56|1070.06|0
1638994200000|2021-12-08 20:10:00|1071.79|1070.29|1071.9|1070.4|1072.23|1070.73|1071.68|1070.18|0
1638994500000|2021-12-08 20:15:00|1071.92|1070.42|1071.9|1070.4|1072.07|1070.57|1071.79|1070.29|0
1638994800000|2021-12-08 20:20:00|1071.92|1070.42|1072.5|1071|1072.6|1071.1|1071.89|1070.39|0
1638995100000|2021-12-08 20:25:00|1072.51|1071.01|1072.34|1070.84|1072.63|1071.13|1072.28|1070.78|0
1638995400000|2021-12-08 20:30:00|1072.33|1070.83|1072.43|1070.93|1072.58|1071.08|1072.07|1070.57|0
1638995700000|2021-12-08 20:35:00|1072.41|1070.91|1072.23|1070.73|1072.55|1071.05|1072.06|1070.56|0
1638996000000|2021-12-08 20:40:00|1072.24|1070.74|1071.97|1070.47|1072.63|1071.13|1071.87|1070.37|0
1638996300000|2021-12-08 20:45:00|1071.99|1070.49|1072.65|1071.15|1072.65|1071.15|1071.97|1070.47|0
1638996600000|2021-12-08 20:50:00|1072.72|1071.22|1073.16|1071.66|1073.34|1071.84|1072.68|1071.18|0
1638996900000|2021-12-08 20:55:00|1073.18|1071.68|1072.09|1070.59|1073.21|1071.71|1071.68|1070.18|0
1638997200000|2021-12-08 21:00:00|1072.21|1070.71|1072.23|1070.73|1072.6|1071.1|1071.96|1070.46|0
1638997500000|2021-12-08 21:05:00|1072.22|1070.72|1072.13|1070.63|1072.6|1071.1|1072.03|1070.53|0
1638997800000|2021-12-08 21:10:00|1072.14|1070.64|1072.23|1070.73|1072.5|1071|1072.07|1070.57|0
1638998100000|2021-12-08 21:15:00|1072.22|1070.72|1072.23|1070.73|1072.29|1070.79|1072.13|1070.63|0
1638998400000|2021-12-08 21:20:00|1072.24|1070.74|1072.58|1071.08|1072.6|1071.1|1072.23|1070.73|0
1638998700000|2021-12-08 21:25:00|1072.6|1071.1|1072.44|1070.94|1072.6|1071.1|1072.44|1070.94|0
1638999000000|2021-12-08 21:30:00|1072.45|1070.95|1072.33|1070.83|1072.5|1071|1072.29|1070.79|0
1638999300000|2021-12-08 21:35:00|1072.34|1070.84|1072.44|1070.94|1072.5|1071|1072.33|1070.83|0
1638999600000|2021-12-08 21:40:00|1072.43|1070.93|1072.33|1070.83|1072.44|1070.94|1072.33|1070.83|0
1638999900000|2021-12-08 21:45:00|1072.34|1070.84|1072.5|1071|1072.54|1071.04|1072.34|1070.84|0
1639000200000|2021-12-08 21:50:00|1072.54|1071.04|1072.33|1070.83|1072.6|1071.1|1072.33|1070.83|0
1639000500000|2021-12-08 21:55:00|1072.29|1070.79|1072.1|1070.6|1072.29|1070.79|1071.91|1070.41|0
1639000800000|2021-12-08 22:00:00|1072.07|1070.57|1072.08|1070.58|1072.08|1070.58|1072.05|1070.55|0
1639001100000|2021-12-08 22:05:00|1072.1|1070.6|1072.1|1070.6|1072.12|1070.62|1072.1|1070.6|0
1639001400000|2021-12-08 22:10:00|1072.12|1070.62|1072.12|1070.62|1072.12|1070.62|1072.12|1070.62|0
1639001700000|2021-12-08 22:15:00|1072.05|1070.55|1072.03|1070.53|1072.05|1070.55|1072.03|1070.53|0
1639002000000|2021-12-08 22:20:00|1072.05|1070.55|1072.1|1070.6|1072.13|1070.63|1072.03|1070.53|0
1639002300000|2021-12-08 22:25:00|1072.08|1070.58|1072.1|1070.6|1072.1|1070.6|1072.08|1070.58|0
1639002600000|2021-12-08 22:30:00|1072.07|1070.57|1072.1|1070.6|1072.13|1070.63|1072.07|1070.57|0
1639002900000|2021-12-08 22:35:00|1072.08|1070.58|1072.07|1070.57|1072.08|1070.58|1072.07|1070.57|0
1639003200000|2021-12-08 22:40:00|1072.05|1070.55|1072.08|1070.58|1072.08|1070.58|1072.03|1070.53|0
1639003500000|2021-12-08 22:45:00|1072.07|1070.57|1072.29|1070.79|1072.29|1070.79|1072.07|1070.57|0
1639003800000|2021-12-08 22:50:00|1072.31|1070.81|1072.29|1070.79|1072.34|1070.84|1072.26|1070.76|0
1639004100000|2021-12-08 22:55:00|1072.31|1070.81|1072.29|1070.79|1072.36|1070.86|1072.26|1070.76|0
1639004400000|2021-12-08 23:00:00|1072.25|1070.75|1072.13|1070.63|1072.55|1071.05|1072.13|1070.63|0
1639004700000|2021-12-08 23:05:00|1072.14|1070.64|1071.99|1070.49|1072.19|1070.69|1071.92|1070.42|0
1639005000000|2021-12-08 23:10:00|1071.98|1070.48|1072.19|1070.69|1072.19|1070.69|1071.92|1070.42|0
1639005300000|2021-12-08 23:15:00|1072.2|1070.7|1072.43|1070.93|1072.55|1071.05|1072.2|1070.7|0
1639005600000|2021-12-08 23:20:00|1072.44|1070.94|1072.6|1071.1|1072.7|1071.2|1072.39|1070.89|0
1639005900000|2021-12-08 23:25:00|1072.59|1071.09|1072.39|1070.89|1072.6|1071.1|1072.23|1070.73|0
1639006200000|2021-12-08 23:30:00|1072.4|1070.9|1072.33|1070.83|1072.43|1070.93|1072.13|1070.63|0
1639006500000|2021-12-08 23:35:00|1072.34|1070.84|1072.29|1070.79|1072.52|1071.02|1072.29|1070.79|0
1639006800000|2021-12-08 23:40:00|1072.31|1070.81|1072.43|1070.93|1072.43|1070.93|1072.29|1070.79|0
1639007100000|2021-12-08 23:45:00|1072.44|1070.94|1072.23|1070.73|1072.49|1070.99|1072.13|1070.63|0
1639007400000|2021-12-08 23:50:00|1072.16|1070.66|1071.97|1070.47|1072.16|1070.66|1071.8|1070.3|0
1639007700000|2021-12-08 23:55:00|1071.96|1070.46|1072.07|1070.57|1072.13|1070.63|1071.76|1070.26|0
1639008000000|2021-12-09 00:00:00|1072.06|1070.56|1072.29|1070.79|1072.29|1070.79|1071.92|1070.42|0
1639008300000|2021-12-09 00:05:00|1072.25|1070.75|1071.8|1070.3|1072.29|1070.79|1071.76|1070.26|0
1639008600000|2021-12-09 00:10:00|1071.81|1070.31|1071.8|1070.3|1071.92|1070.42|1071.7|1070.2|0
1639008900000|2021-12-09 00:15:00|1071.79|1070.29|1071.61|1070.11|1072.32|1070.82|1071.48|1069.98|0
1639009200000|2021-12-09 00:20:00|1071.62|1070.12|1071.78|1070.28|1071.93|1070.43|1071.51|1070.01|0
1639009500000|2021-12-09 00:25:00|1071.77|1070.27|1072.25|1070.75|1072.44|1070.94|1071.73|1070.23|0
1639009800000|2021-12-09 00:30:00|1072.24|1070.74|1072.52|1071.02|1072.72|1071.22|1072.24|1070.74|0
1639010100000|2021-12-09 00:35:00|1072.51|1071.01|1072.31|1070.81|1072.63|1071.13|1072.31|1070.81|0
1639010400000|2021-12-09 00:40:00|1072.33|1070.83|1072.12|1070.62|1072.36|1070.86|1072.02|1070.52|0
1639010700000|2021-12-09 00:45:00|1072.11|1070.61|1071.67|1070.17|1072.12|1070.62|1071.67|1070.17|0
1639011000000|2021-12-09 00:50:00|1071.69|1070.19|1072.05|1070.55|1072.05|1070.55|1071.57|1070.07|0
1639011300000|2021-12-09 00:55:00|1072.04|1070.54|1071.84|1070.34|1072.04|1070.54|1071.78|1070.28|0
1639011600000|2021-12-09 01:00:00|1071.82|1070.32|1072.24|1070.74|1072.25|1070.75|1071.57|1070.07|0
1639011900000|2021-12-09 01:05:00|1072.25|1070.75|1072.08|1070.58|1072.36|1070.86|1071.94|1070.44|0
1639012200000|2021-12-09 01:10:00|1072.03|1070.53|1072.41|1070.91|1072.51|1071.01|1071.97|1070.47|0
1639012500000|2021-12-09 01:15:00|1072.42|1070.92|1072.61|1071.11|1072.92|1071.42|1072.41|1070.91|0
1639012800000|2021-12-09 01:20:00|1072.63|1071.13|1073.12|1071.62|1073.12|1071.62|1072.51|1071.01|0
1639013100000|2021-12-09 01:25:00|1073.11|1071.61|1072.93|1071.43|1073.17|1071.67|1072.87|1071.37|0
1639013400000|2021-12-09 01:30:00|1072.92|1071.42|1073.01|1071.51|1073.26|1071.76|1072.59|1071.09|0
1639013700000|2021-12-09 01:35:00|1073.04|1071.54|1073.25|1071.75|1073.74|1072.24|1073.04|1071.54|0
1639014000000|2021-12-09 01:40:00|1073.24|1071.74|1073.4|1071.9|1073.46|1071.96|1072.95|1071.45|0
1639014300000|2021-12-09 01:45:00|1073.39|1071.89|1073.2|1071.7|1073.39|1071.89|1072.94|1071.44|0
1639014600000|2021-12-09 01:50:00|1073.21|1071.71|1072.86|1071.36|1073.35|1071.85|1072.66|1071.16|0
1639014900000|2021-12-09 01:55:00|1072.87|1071.37|1073.06|1071.56|1073.07|1071.57|1072.8|1071.3|0
1639015200000|2021-12-09 02:00:00|1073.07|1071.57|1073.12|1071.62|1073.27|1071.77|1072.96|1071.46|0
1639015500000|2021-12-09 02:05:00|1073.14|1071.64|1072.96|1071.46|1073.31|1071.81|1072.86|1071.36|0
1639015800000|2021-12-09 02:10:00|1072.97|1071.47|1072.97|1071.47|1073.07|1071.57|1072.66|1071.16|0
1639016100000|2021-12-09 02:15:00|1072.93|1071.43|1073.01|1071.51|1073.18|1071.68|1072.87|1071.37|0
1639016400000|2021-12-09 02:20:00|1073|1071.5|1073.07|1071.57|1073.07|1071.57|1072.87|1071.37|0
1639016700000|2021-12-09 02:25:00|1073.05|1071.55|1073.94|1072.44|1073.94|1072.44|1073.01|1071.51|0
1639017000000|2021-12-09 02:30:00|1073.96|1072.46|1073.88|1072.38|1074.08|1072.58|1073.69|1072.19|0
1639017300000|2021-12-09 02:35:00|1073.85|1072.35|1073.87|1072.37|1073.91|1072.41|1073.69|1072.19|0
1639017600000|2021-12-09 02:40:00|1073.88|1072.38|1073.98|1072.48|1074.03|1072.53|1073.88|1072.38|0
1639017900000|2021-12-09 02:45:00|1073.99|1072.49|1074.46|1072.96|1074.56|1073.06|1073.99|1072.49|0
1639018200000|2021-12-09 02:50:00|1074.48|1072.98|1074.21|1072.71|1074.61|1073.11|1074.2|1072.7|0
1639018500000|2021-12-09 02:55:00|1074.2|1072.7|1074.42|1072.92|1074.53|1073.03|1074.15|1072.65|0
1639018800000|2021-12-09 03:00:00|1074.47|1072.97|1074.32|1072.82|1074.53|1073.03|1074.27|1072.77|0
1639019100000|2021-12-09 03:05:00|1074.31|1072.81|1074.74|1073.24|1074.78|1073.28|1074.27|1072.77|0
1639019400000|2021-12-09 03:10:00|1074.76|1073.26|1075.1|1073.6|1075.16|1073.66|1074.58|1073.08|0
1639019700000|2021-12-09 03:15:00|1075.08|1073.58|1074.74|1073.24|1075.08|1073.58|1074.68|1073.18|0
1639020000000|2021-12-09 03:20:00|1074.75|1073.25|1074.43|1072.93|1074.75|1073.25|1074.32|1072.82|0
1639020300000|2021-12-09 03:25:00|1074.42|1072.92|1074.54|1073.04|1074.59|1073.09|1074.33|1072.83|0
1639020600000|2021-12-09 03:30:00|1074.52|1073.02|1074.89|1073.39|1074.94|1073.44|1074.34|1072.84|0
1639020900000|2021-12-09 03:35:00|1074.88|1073.38|1074.35|1072.85|1074.89|1073.39|1074.31|1072.81|0
1639021200000|2021-12-09 03:40:00|1074.34|1072.84|1073.81|1072.31|1074.4|1072.9|1073.71|1072.21|0
1639021500000|2021-12-09 03:45:00|1073.77|1072.27|1073.81|1072.31|1073.91|1072.41|1073.71|1072.21|0
1639021800000|2021-12-09 03:50:00|1073.82|1072.32|1073.55|1072.05|1073.82|1072.32|1073.41|1071.91|0
1639022100000|2021-12-09 03:55:00|1073.51|1072.01|1072.01|1070.51|1073.55|1072.05|1071.8|1070.3|0
1639022400000|2021-12-09 04:00:00|1071.97|1070.47|1071.89|1070.39|1072.06|1070.56|1071.07|1069.57|0
1639022700000|2021-12-09 04:05:00|1071.88|1070.38|1072.33|1070.83|1072.59|1071.09|1071.75|1070.25|0
1639023000000|2021-12-09 04:10:00|1072.32|1070.82|1072.2|1070.7|1072.58|1071.08|1072.16|1070.66|0
1639023300000|2021-12-09 04:15:00|1072.19|1070.69|1072.27|1070.77|1072.52|1071.02|1072.05|1070.55|0
1639023600000|2021-12-09 04:20:00|1072.25|1070.75|1072.37|1070.87|1072.52|1071.02|1072.17|1070.67|0
1639023900000|2021-12-09 04:25:00|1072.36|1070.86|1072.09|1070.59|1072.36|1070.86|1071.95|1070.45|0
1639024200000|2021-12-09 04:30:00|1072.08|1070.58|1071.94|1070.44|1072.15|1070.65|1071.85|1070.35|0
1639024500000|2021-12-09 04:35:00|1071.93|1070.43|1071.91|1070.41|1072.26|1070.76|1071.76|1070.26|0
1639024800000|2021-12-09 04:40:00|1071.89|1070.39|1072.07|1070.57|1072.07|1070.57|1071.56|1070.06|0
1639025100000|2021-12-09 04:45:00|1072.05|1070.55|1071.75|1070.25|1072.07|1070.57|1071.75|1070.25|0
1639025400000|2021-12-09 04:50:00|1071.76|1070.26|1071.52|1070.02|1071.79|1070.29|1071.47|1069.97|0
1639025700000|2021-12-09 04:55:00|1071.5|1070|1070.96|1069.46|1071.5|1070|1070.86|1069.36|0
1639026000000|2021-12-09 05:00:00|1070.93|1069.43|1071.51|1070.01|1071.57|1070.07|1070.85|1069.35|0
1639026300000|2021-12-09 05:05:00|1071.49|1069.99|1071.3|1069.8|1071.71|1070.21|1071.26|1069.76|0
1639026600000|2021-12-09 05:10:00|1071.31|1069.81|1071.45|1069.95|1071.6|1070.1|1071.29|1069.79|0
1639026900000|2021-12-09 05:15:00|1071.46|1069.96|1071.36|1069.86|1071.6|1070.1|1071.31|1069.81|0
1639027200000|2021-12-09 05:20:00|1071.37|1069.87|1071.32|1069.82|1071.47|1069.97|1071.28|1069.78|0
1639027500000|2021-12-09 05:25:00|1071.33|1069.83|1071.47|1069.97|1071.58|1070.08|1071.26|1069.76|0
1639027800000|2021-12-09 05:30:00|1071.46|1069.96|1071.77|1070.27|1071.91|1070.41|1071.41|1069.91|0
1639028100000|2021-12-09 05:35:00|1071.75|1070.25|1071.77|1070.27|1071.77|1070.27|1071.67|1070.17|0
1639028400000|2021-12-09 05:40:00|1071.79|1070.29|1072.2|1070.7|1072.26|1070.76|1071.67|1070.17|0
1639028700000|2021-12-09 05:45:00|1072.19|1070.69|1072.07|1070.57|1072.2|1070.7|1071.86|1070.36|0
1639029000000|2021-12-09 05:50:00|1072.01|1070.51|1071.75|1070.25|1072.07|1070.57|1071.56|1070.06|0
1639029300000|2021-12-09 05:55:00|1071.69|1070.19|1071.28|1069.78|1071.75|1070.25|1071.24|1069.74|0
1639029600000|2021-12-09 06:00:00|1071.26|1069.76|1071.09|1069.59|1071.67|1070.17|1071.05|1069.55|0
1639029900000|2021-12-09 06:05:00|1071.11|1069.61|1071.6|1070.1|1071.67|1070.17|1071.11|1069.61|0
1639030200000|2021-12-09 06:10:00|1071.59|1070.09|1071.38|1069.88|1071.87|1070.37|1071.27|1069.77|0
1639030500000|2021-12-09 06:15:00|1071.36|1069.86|1071.08|1069.58|1071.38|1069.88|1071.08|1069.58|0
1639030800000|2021-12-09 06:20:00|1071.09|1069.59|1071.49|1069.99|1071.49|1069.99|1071.09|1069.59|0
1639031100000|2021-12-09 06:25:00|1071.43|1069.93|1071.49|1069.99|1071.62|1070.12|1071.29|1069.79|0
1639031400000|2021-12-09 06:30:00|1071.5|1070|1071.54|1070.04|1071.9|1070.4|1071.49|1069.99|0
1639031700000|2021-12-09 06:35:00|1071.62|1070.12|1072.1|1070.6|1072.1|1070.6|1071.62|1070.12|0
1639032000000|2021-12-09 06:40:00|1072.09|1070.59|1072.39|1070.89|1072.48|1070.98|1072.09|1070.59|0
1639032300000|2021-12-09 06:45:00|1072.42|1070.92|1072.74|1071.24|1072.9|1071.4|1072.42|1070.92|0
1639032600000|2021-12-09 06:50:00|1072.72|1071.22|1072.3|1070.8|1073|1071.5|1072.3|1070.8|0
1639032900000|2021-12-09 06:55:00|1072.29|1070.79|1072.4|1070.9|1072.41|1070.91|1072.1|1070.6|0
1639033200000|2021-12-09 07:00:00|1072.42|1070.92|1072.94|1071.44|1073.1|1071.6|1071.99|1070.49|0
1639033500000|2021-12-09 07:05:00|1072.95|1071.45|1072.78|1071.28|1073.48|1071.98|1072.63|1071.13|0
1639033800000|2021-12-09 07:10:00|1072.79|1071.29|1073.53|1072.03|1073.53|1072.03|1072.78|1071.28|0
1639034100000|2021-12-09 07:15:00|1073.52|1072.02|1073.62|1072.12|1073.91|1072.41|1073.12|1071.62|0
1639034400000|2021-12-09 07:20:00|1073.64|1072.14|1074.07|1072.57|1074.37|1072.87|1073.57|1072.07|0
1639034700000|2021-12-09 07:25:00|1074.05|1072.55|1074.12|1072.62|1074.4|1072.9|1073.67|1072.17|0
1639035000000|2021-12-09 07:30:00|1074.13|1072.63|1074.12|1072.62|1074.39|1072.89|1073.84|1072.34|0
1639035300000|2021-12-09 07:35:00|1074.11|1072.61|1074.44|1072.94|1074.57|1073.07|1074.07|1072.57|0
1639035600000|2021-12-09 07:40:00|1074.48|1072.98|1074.97|1073.47|1074.97|1073.47|1074.42|1072.92|0
1639035900000|2021-12-09 07:45:00|1074.96|1073.46|1075.19|1073.69|1075.6|1074.1|1074.49|1072.99|0
1639036200000|2021-12-09 07:50:00|1075.22|1073.72|1074.69|1073.19|1075.39|1073.89|1074.69|1073.19|0
1639036500000|2021-12-09 07:55:00|1074.7|1073.2|1074.92|1073.42|1075.11|1073.61|1074.2|1072.7|0
1639036800000|2021-12-09 08:00:00|1074.94|1073.44|1075.32|1072.32|1076.07|1073.68|1072.65|1071.15|0
1639037100000|2021-12-09 08:05:00|1075.07|1072.57|1074.57|1071.57|1075.32|1072.57|1073.82|1070.82|0
1639037400000|2021-12-09 08:10:00|1074.32|1071.32|1073.57|1067.82|1074.57|1071.82|1072.07|1067.82|0
1639037700000|2021-12-09 08:15:00|1073.32|1067.57|1072.32|1069.57|1074.82|1069.82|1068.82|1066.82|5
1639038000000|2021-12-09 08:20:00|1072.07|1069.32|1072.07|1069.57|1072.57|1070.32|1070.82|1069.32|28
1639038300000|2021-12-09 08:25:00|1071.82|1069.82|1071.07|1069.82|1072.57|1070.32|1070.07|1066.32|18
1639038600000|2021-12-09 08:30:00|1073.07|1069.57|1073.32|1071.07|1073.57|1071.57|1072.57|1069.57|6
1639038900000|2021-12-09 08:35:00|1073.07|1071.32|1072.57|1070.57|1073.32|1071.32|1072.32|1070.32|0
1639039200000|2021-12-09 08:40:00|1072.83|1070.83|1070.83|1069.33|1073.08|1070.83|1070.83|1069.33|5
1639039500000|2021-12-09 08:45:00|1070.33|1069.08|1071.58|1066.08|1071.58|1069.33|1068.08|1066.08|55
1639039800000|2021-12-09 08:50:00|1071.33|1065.08|1069.83|1067.58|1073.08|1067.58|1069.33|1065.08|0
1639040100000|2021-12-09 08:55:00|1070.08|1067.83|1069.83|1067.33|1070.33|1068.83|1069.33|1067.33|10
1639040400000|2021-12-09 09:00:00|1070.08|1067.58|1070.58|1065.08|1070.83|1067.83|1069.83|1065.08|57
1639040700000|2021-12-09 09:05:00|1070.33|1064.08|1068.58|1066.33|1070.33|1066.83|1068.33|1063.08|3
1639041000000|2021-12-09 09:10:00|1068.33|1066.08|1068.08|1065.83|1068.58|1066.33|1068.08|1065.83|2
1639041300000|2021-12-09 09:15:00|1067.83|1065.58|1067.83|1065.83|1068.33|1066.33|1067.83|1065.58|3
1639041600000|2021-12-09 09:20:00|1068.08|1066.08|1067.83|1067.08|1068.08|1067.08|1067.08|1065.08|1
1639041900000|2021-12-09 09:25:00|1067.58|1066.08|1067.08|1065.58|1067.58|1066.83|1066.83|1065.08|13
1639042200000|2021-12-09 09:30:00|1067.33|1065.33|1070.58|1065.08|1071.08|1065.58|1067.33|1064.33|204
1639042500000|2021-12-09 09:35:00|1069.33|1066.33|1068.58|1066.33|1069.58|1066.83|1068.33|1066.08|0
1639042800000|2021-12-09 09:40:00|1068.83|1066.58|1068.58|1066.33|1069.33|1067.08|1068.58|1066.33|0
1639043100000|2021-12-09 09:45:00|1068.33|1066.08|1068.33|1066.08|1068.58|1066.33|1068.08|1065.83|2
1639043400000|2021-12-09 09:50:00|1068.08|1066.33|1068.08|1065.83|1068.33|1066.33|1068.08|1065.83|0
1639043700000|2021-12-09 09:55:00|1067.83|1065.58|1067.58|1065.33|1068.08|1065.58|1066.33|1065.08|1
1639044000000|2021-12-09 10:00:00|1067.83|1065.08|1066.83|1064.58|1067.83|1065.58|1066.58|1064.08|1
1639044300000|2021-12-09 10:05:00|1067.08|1064.33|1065.83|1061.83|1067.08|1064.58|1065.33|1060.58|58
1639044600000|2021-12-09 10:10:00|1066.08|1062.33|1067.58|1061.83|1067.58|1062.33|1065.83|1060.58|55
1639044900000|2021-12-09 10:15:00|1065.08|1062.58|1065.33|1062.83|1068.33|1063.58|1065.08|1061.08|100
1639045200000|2021-12-09 10:20:00|1065.08|1063.08|1063.58|1061.33|1065.33|1063.08|1063.58|1061.33|0
1639045500000|2021-12-09 10:25:00|1063.83|1061.58|1064.58|1062.83|1064.58|1062.83|1063.58|1061.33|2
1639045800000|2021-12-09 10:30:00|1064.83|1063.08|1065.33|1063.58|1065.58|1064.08|1064.83|1062.83|6
1639046100000|2021-12-09 10:35:00|1065.58|1063.83|1065.83|1064.83|1066.08|1064.83|1065.33|1063.58|7
1639046400000|2021-12-09 10:40:00|1066.08|1064.08|1065.58|1063.58|1066.08|1064.08|1065.08|1063.08|2
1639046700000|2021-12-09 10:45:00|1065.83|1063.83|1065.08|1063.08|1065.83|1063.83|1065.08|1063.08|0
1639047000000|2021-12-09 10:50:00|1064.83|1063.83|1065.08|1063.08|1065.08|1063.83|1064.58|1063.08|5
1639047300000|2021-12-09 10:55:00|1064.83|1063.33|1065.08|1063.33|1065.33|1063.33|1064.83|1063.08|3
1639047600000|2021-12-09 11:00:00|1065.33|1063.58|1065.33|1063.58|1065.83|1063.83|1065.33|1063.58|0
1639047900000|2021-12-09 11:05:00|1065.08|1063.33|1064.58|1063.08|1065.33|1063.58|1064.33|1063.08|0
1639048200000|2021-12-09 11:10:00|1064.33|1062.08|1063.58|1061.58|1064.83|1062.08|1063.33|1061.33|1
1639048500000|2021-12-09 11:15:00|1063.33|1061.83|1063.58|1061.58|1063.83|1062.08|1063.33|1061.58|2
1639048800000|2021-12-09 11:20:00|1063.83|1061.83|1064.08|1062.08|1064.08|1062.33|1063.58|1061.58|0
1639049100000|2021-12-09 11:25:00|1064.33|1062.33|1064.33|1062.33|1064.33|1062.58|1063.83|1062.08|0
1639049400000|2021-12-09 11:30:00|1064.58|1062.58|1064.33|1062.58|1064.58|1062.58|1064.33|1062.33|0
1639049700000|2021-12-09 11:35:00|1064.58|1062.33|1063.83|1061.83|1064.58|1062.33|1063.83|1061.83|0
1639050000000|2021-12-09 11:40:00|1063.58|1061.58|1063.58|1061.83|1063.83|1062.08|1063.33|1061.58|0
1639050300000|2021-12-09 11:45:00|1063.83|1062.08|1063.08|1061.08|1063.83|1062.08|1062.83|1060.83|0
1639050600000|2021-12-09 11:50:00|1062.83|1060.83|1061.83|1059.83|1063.08|1060.83|1061.58|1059.83|0
1639050900000|2021-12-09 11:55:00|1061.58|1060.08|1061.58|1059.83|1061.83|1060.08|1061.58|1059.83|1
1639051200000|2021-12-09 12:00:00|1061.83|1059.58|1061.33|1059.08|1061.83|1059.58|1060.83|1059.08|0
1639051500000|2021-12-09 12:05:00|1061.08|1059.33|1061.33|1059.08|1061.83|1059.58|1060.58|1059.08|5
1639051800000|2021-12-09 12:10:00|1061.08|1059.33|1060.83|1059.08|1061.08|1059.83|1060.58|1059.08|4
1639052100000|2021-12-09 12:15:00|1060.58|1059.58|1061.58|1059.58|1061.83|1060.58|1060.58|1059.08|6
1639052400000|2021-12-09 12:20:00|1061.33|1059.33|1061.33|1059.08|1061.58|1059.58|1061.33|1059.08|0
1639052700000|2021-12-09 12:25:00|1061.08|1059.33|1060.83|1059.08|1061.33|1059.33|1060.83|1059.08|1
1639053000000|2021-12-09 12:30:00|1061.08||1061.33||1061.33||1060.83||0
1639053300000|2021-12-09 12:35:00|1061.08||1060.83||1061.33||1060.83||1
1639053600000|2021-12-09 12:40:00|1060.6|1058.85|1060.35|1058.1|1060.6|1058.85|1059.35|1057.85|35
1639053900000|2021-12-09 12:45:00|1060.1|1058.35|1060.6|1058.6|1060.6|1058.85|1060.1|1058.1|0
1639054200000|2021-12-09 12:50:00|1060.35|1058.85|1060.1|1058.1|1060.35|1058.85|1060.1|1058.1|0
1639054500000|2021-12-09 12:55:00|1060.35|1058.35|1060.6|1058.6|1060.6|1058.85|1060.35|1058.35|0
1639054800000|2021-12-09 13:00:00||1058.35||1059.1||1059.1||1058.35|0
1639055100000|2021-12-09 13:05:00|1060.85|1059.35|1061.6|1059.35|1061.85|1059.85|1060.85|1059.1|1
1639055400000|2021-12-09 13:10:00|1061.85|1059.6|1062.1|1059.85|1062.1|1059.85|1061.6|1059.35|0
1639055700000|2021-12-09 13:15:00|1061.85|1059.6|1061.6|1059.6|1062.1|1059.85|1061.6|1059.6|0
1639056000000|2021-12-09 13:20:00|1061.85|1059.35|1061.85|1057.85|1062.6|1061.1|1061.6|1055.85|153
1639056300000|2021-12-09 13:25:00|1062.1|1058.1|1062.6|1059.1|1062.6|1059.1|1061.6|1056.35|0
1639056600000|2021-12-09 13:30:00|1073.6||1061.85||1073.6||1061.85||0
1639056900000|2021-12-09 13:35:00|1063.35||1060.6||1063.35||1060.6||0
1639057200000|2021-12-09 13:40:00|1060.35||1060.35||1060.35||1060.35||0
1639057500000|2021-12-09 13:45:00|1061.85|1059.35|1061.1|1059.1|1061.85|1059.85|1061.1|1059.1|1
1639057800000|2021-12-09 13:50:00|1060.85|1059.35|1061.35|1059.1|1061.35|1059.35|1060.6|1059.1|0
1639058100000|2021-12-09 13:55:00|1061.1|1059.35|1061.35|1059.1|1061.35|1059.35|1061.1|1059.1|1
1639058400000|2021-12-09 14:00:00|1061.1|1059.35|1062.1|1059.85|1062.1|1060.1|1061.1|1059.1|0
1639058700000|2021-12-09 14:05:00|1061.85|1060.1|1062.1|1060.1|1062.1|1060.1|1061.85|1059.85|0
1639059000000|2021-12-09 14:10:00|1062.35|1060.35|1062.6|1060.85|1063.1|1061.35|1062.1|1060.35|0
1639059300000|2021-12-09 14:15:00|1062.85|1060.6|1064.6|1061.85|1064.6|1062.1|1062.6|1060.6|51
1639059600000|2021-12-09 14:20:00|1064.35|1062.1|1063.6|1061.1|1064.35|1062.1|1063.6|1061.1|0
1639059900000|2021-12-09 14:25:00|1063.85|1060.85|1064.1|1061.6|1064.1|1061.6|1063.85|1060.85|0
1639060200000|2021-12-09 14:30:00|1063.85|1061.35|1062.85|1061.1|1064.1|1061.6|1062.6|1060.35|1
1639060500000|2021-12-09 14:35:00|1063.1|1061.35|1061.6|1059.85|1063.1|1061.6|1061.6|1059.35|0
1639060800000|2021-12-09 14:40:00|1061.85|1059.6|1061.6|1059.35|1061.85|1060.1|1061.1|1059.35|2
1639061100000|2021-12-09 14:45:00|1061.35|1059.6|1061.1|1059.85|1061.6|1059.85|1060.85|1059.35|7
1639061400000|2021-12-09 14:50:00|1060.85||1062.6||1063.85||1060.85||53
1639061700000|2021-12-09 14:55:00|1064.35|1060.1|1064.35|1060.1|1065.35|1060.1|1062.6|1060.1|0
1639062000000|2021-12-09 15:00:00|1063.85|1059.85|1064.1|1062.1|1067.1|1062.35|1063.85|1059.85|0
1639062300000|2021-12-09 15:05:00|1064.35|1062.35|1064.6|1062.6|1064.6|1062.6|1064.1|1061.85|0
1639062600000|2021-12-09 15:10:00|1064.43|1062.43|1063.93|1061.93|1064.93|1062.93|1063.93|1061.93|12
1639062900000|2021-12-09 15:15:00|1064.18|1061.68|1063.07|1061.57|1064.18|1062.18|1063.01|1061.18|1
1639063200000|2021-12-09 15:20:00|1063.05|1061.55|1062.26|1060.76|1063.62|1062.12|1062.15|1060.65|0
1639063500000|2021-12-09 15:25:00|1062.28|1060.78|1061.59|1060.09|1062.59|1061.09|1061.49|1059.99|58
1639063800000|2021-12-09 15:30:00|1061.61|1060.11|1061.2|1059.7|1062.11|1060.61|1060.93|1059.43|0
1639064100000|2021-12-09 15:35:00|1061.12|1059.62|1060.61|1059.11|1061.34|1059.84|1060.27|1058.77|0
1639064400000|2021-12-09 15:40:00|1060.6|1059.1|1061.61|1060.11|1061.74|1060.24|1060.43|1058.93|0
1639064700000|2021-12-09 15:45:00|1061.63|1060.13|1062.52|1061.02|1062.55|1061.05|1061.51|1060.01|0
1639065000000|2021-12-09 15:50:00|1062.5|1061|1062.08|1060.58|1062.64|1061.14|1061.85|1060.35|0
1639065300000|2021-12-09 15:55:00|1062.04|1060.54|1062.3|1060.8|1062.33|1060.83|1061.66|1060.16|0
1639065600000|2021-12-09 16:00:00|1062.31|1060.81|1061.74|1060.24|1062.64|1061.14|1061.72|1060.22|0
1639065900000|2021-12-09 16:05:00|1061.76|1060.26|1062.72|1061.22|1062.82|1061.32|1061.74|1060.24|0
1639066200000|2021-12-09 16:10:00|1062.7|1061.2|1061.76|1060.26|1062.75|1061.25|1061.56|1060.06|0
1639066500000|2021-12-09 16:15:00|1061.78|1060.28|1061.63|1060.13|1061.79|1060.29|1061.03|1059.53|0
1639066800000|2021-12-09 16:20:00|1061.67|1060.17|1062.12|1060.62|1062.13|1060.63|1061.17|1059.67|0
1639067100000|2021-12-09 16:25:00|1062.2|1060.7|1062.32|1060.82|1062.59|1061.09|1061.93|1060.43|0
1639067400000|2021-12-09 16:30:00|1062.24|1060.74|1062.35|1060.85|1062.98|1061.48|1061.97|1060.47|0
1639067700000|2021-12-09 16:35:00|1062.37|1060.87|1061.86|1060.36|1062.4|1060.9|1061.46|1059.96|0
1639068000000|2021-12-09 16:40:00|1061.88|1060.38|1061.63|1060.13|1062.08|1060.58|1061.54|1060.04|0
1639068300000|2021-12-09 16:45:00|1061.61|1060.11|1061.02|1059.52|1061.63|1060.13|1060.85|1059.35|0
1639068600000|2021-12-09 16:50:00|1061.01|1059.51|1061.29|1059.79|1061.44|1059.94|1061|1059.5|0
1639068900000|2021-12-09 16:55:00|1061.27|1059.77|1061.1|1059.6|1061.43|1059.93|1060.82|1059.32|0
1639069200000|2021-12-09 17:00:00|1061.05|1059.55|1060.6|1059.1|1061.36|1059.86|1060.45|1058.95|0
1639069500000|2021-12-09 17:05:00|1060.58|1059.08|1060.73|1059.23|1060.77|1059.27|1060.08|1058.58|0
1639069800000|2021-12-09 17:10:00|1060.65|1059.15|1060.99|1059.49|1061.11|1059.61|1060.48|1058.98|0
1639070100000|2021-12-09 17:15:00|1060.9|1059.4|1060.53|1059.03|1061.16|1059.66|1060.53|1059.03|0
1639070400000|2021-12-09 17:20:00|1060.52|1059.02|1061.14|1059.64|1061.14|1059.64|1060.52|1059.02|0
1639070700000|2021-12-09 17:25:00|1061.12|1059.62|1060.97|1059.47|1061.12|1059.62|1060.92|1059.42|0
1639071000000|2021-12-09 17:30:00|1060.99|1059.49|1061.08|1059.58|1061.17|1059.67|1060.82|1059.32|0
1639071300000|2021-12-09 17:35:00|1061.06|1059.56|1061.71|1060.21|1061.82|1060.32|1061.06|1059.56|0
1639071600000|2021-12-09 17:40:00|1061.8|1060.3|1062.05|1060.55|1062.19|1060.69|1061.49|1059.99|0
1639071900000|2021-12-09 17:45:00|1062.08|1060.58|1062.52|1061.02|1062.56|1061.06|1061.76|1060.26|0
1639072200000|2021-12-09 17:50:00|1062.51|1061.01|1062.52|1061.02|1062.78|1061.28|1062.44|1060.94|0
1639072500000|2021-12-09 17:55:00|1062.54|1061.04|1062.68|1061.18|1062.76|1061.26|1062.2|1060.7|0
1639072800000|2021-12-09 18:00:00|1062.67|1061.17|1062.2|1060.7|1062.67|1061.17|1061.93|1060.43|0
1639073100000|2021-12-09 18:05:00|1062.22|1060.72|1062.23|1060.73|1062.54|1061.04|1062.1|1060.6|0
1639073400000|2021-12-09 18:10:00|1062.19|1060.69|1062.05|1060.55|1062.56|1061.06|1062|1060.5|0
1639073700000|2021-12-09 18:15:00|1062.07|1060.57|1062.39|1060.89|1062.54|1061.04|1062.05|1060.55|0
1639074000000|2021-12-09 18:20:00|1062.37|1060.87|1061.7|1060.2|1062.39|1060.89|1061.66|1060.16|0
1639074300000|2021-12-09 18:25:00|1061.71|1060.21|1061.51|1060.01|1061.85|1060.35|1061.45|1059.95|0
1639074600000|2021-12-09 18:30:00|1061.55|1060.05|1061.93|1060.43|1062.05|1060.55|1061.48|1059.98|0
1639074900000|2021-12-09 18:35:00|1061.92|1060.42|1062.42|1060.92|1062.59|1061.09|1061.8|1060.3|0
1639075200000|2021-12-09 18:40:00|1062.44|1060.94|1061.53|1060.03|1062.49|1060.99|1061.43|1059.93|0
1639075500000|2021-12-09 18:45:00|1061.51|1060.01|1060.81|1059.31|1061.83|1060.33|1060.73|1059.23|0
1639075800000|2021-12-09 18:50:00|1060.79|1059.29|1060.96|1059.46|1061.18|1059.68|1060.52|1059.02|0
1639076100000|2021-12-09 18:55:00|1061.01|1059.51|1061.39|1059.89|1061.75|1060.25|1060.96|1059.46|0
1639076400000|2021-12-09 19:00:00|1061.37|1059.87|1061.61|1060.11|1061.84|1060.34|1061.32|1059.82|0
1639076700000|2021-12-09 19:05:00|1061.62|1060.12|1061.62|1060.12|1061.91|1060.41|1061.38|1059.88|0
1639077000000|2021-12-09 19:10:00|1061.61|1060.11|1061.23|1059.73|1061.79|1060.29|1060.96|1059.46|0
1639077300000|2021-12-09 19:15:00|1061.25|1059.75|1061.65|1060.15|1061.7|1060.2|1061.05|1059.55|0
1639077600000|2021-12-09 19:20:00|1061.57|1060.07|1062.28|1060.78|1062.33|1060.83|1061.55|1060.05|0
1639077900000|2021-12-09 19:25:00|1062.26|1060.76|1061.25|1059.75|1062.3|1060.8|1061.11|1059.61|0
1639078200000|2021-12-09 19:30:00|1061.23|1059.73|1061.13|1059.63|1061.48|1059.98|1060.96|1059.46|0
1639078500000|2021-12-09 19:35:00|1061.11|1059.61|1060.84|1059.34|1061.13|1059.63|1060.66|1059.16|0
1639078800000|2021-12-09 19:40:00|1060.83|1059.33|1060.47|1058.97|1060.98|1059.48|1060.23|1058.73|0
1639079100000|2021-12-09 19:45:00|1060.56|1059.06|1060.49|1058.99|1060.78|1059.28|1060.35|1058.85|0
1639079400000|2021-12-09 19:50:00|1060.51|1059.01|1060|1058.5|1060.56|1059.06|1059.85|1058.35|0
1639079700000|2021-12-09 19:55:00|1059.98|1058.48|1059.95|1058.45|1060.13|1058.63|1059.51|1058.01|0
1639080000000|2021-12-09 20:00:00|1059.97|1058.47|1060.22|1058.72|1060.83|1059.33|1059.72|1058.22|0
1639080300000|2021-12-09 20:05:00|1060.25|1058.75|1059.29|1057.79|1060.27|1058.77|1059.29|1057.79|0
1639080600000|2021-12-09 20:10:00|1059.31|1057.81|1059.22|1057.72|1059.76|1058.26|1058.83|1057.33|0
1639080900000|2021-12-09 20:15:00|1059.18|1057.68|1059.07|1057.57|1059.37|1057.87|1058.75|1057.25|0
1639081200000|2021-12-09 20:20:00|1059.05|1057.55|1058.33|1056.83|1059.31|1057.81|1058.33|1056.83|0
1639081500000|2021-12-09 20:25:00|1058.34|1056.84|1058.75|1057.25|1059.15|1057.65|1058.18|1056.68|0
1639081800000|2021-12-09 20:30:00|1058.77|1057.27|1059.21|1057.71|1059.51|1058.01|1058.61|1057.11|0
1639082100000|2021-12-09 20:35:00|1059.24|1057.74|1059.37|1057.87|1059.68|1058.18|1058.87|1057.37|0
1639082400000|2021-12-09 20:40:00|1059.41|1057.91|1059.88|1058.38|1060.17|1058.67|1059.1|1057.6|0
1639082700000|2021-12-09 20:45:00|1059.91|1058.41|1059.93|1058.43|1060.46|1058.96|1059.49|1057.99|0
1639083000000|2021-12-09 20:50:00|1059.98|1058.48|1059.37|1057.87|1060.19|1058.69|1059.21|1057.71|0
1639083300000|2021-12-09 20:55:00|1059.46|1057.96|1058.78|1057.28|1059.61|1058.11|1058.44|1056.94|0
1639083600000|2021-12-09 21:00:00|1058.79|1057.29|1058.45|1056.95|1059.24|1057.74|1058.39|1056.89|0
1639083900000|2021-12-09 21:05:00|1058.46|1056.96|1057.92|1056.42|1058.65|1057.15|1057.82|1056.32|0
1639084200000|2021-12-09 21:10:00|1057.94|1056.44|1058.35|1056.85|1058.43|1056.93|1057.92|1056.42|0
1639084500000|2021-12-09 21:15:00|1058.33|1056.83|1058.24|1056.74|1058.45|1056.95|1058.18|1056.68|0
1639084800000|2021-12-09 21:20:00|1058.25|1056.75|1058.45|1056.95|1058.45|1056.95|1058.24|1056.74|0
1639085100000|2021-12-09 21:25:00|1058.44|1056.94|1059.14|1057.64|1059.18|1057.68|1058.39|1056.89|0
1639085400000|2021-12-09 21:30:00|1059.13|1057.63|1058.87|1057.37|1059.18|1057.68|1058.81|1057.31|0
1639085700000|2021-12-09 21:35:00|1058.86|1057.36|1058.87|1057.37|1058.92|1057.42|1058.77|1057.27|0
1639086000000|2021-12-09 21:40:00|1058.89|1057.39|1058.77|1057.27|1059.02|1057.52|1058.77|1057.27|0
1639086300000|2021-12-09 21:45:00|1058.78|1057.28|1059.18|1057.68|1059.18|1057.68|1058.71|1057.21|0
1639086600000|2021-12-09 21:50:00|1059.17|1057.67|1059.14|1057.64|1059.18|1057.68|1059.02|1057.52|0
1639086900000|2021-12-09 21:55:00|1059.15|1057.65|1059.13|1057.63|1059.24|1057.74|1059.08|1057.58|0
1639087200000|2021-12-09 22:00:00|1059.05|1057.55|1059.12|1057.62|1059.18|1057.68|1059.05|1057.55|0
1639087500000|2021-12-09 22:05:00|1059.1|1057.6|1059.12|1057.62|1059.15|1057.65|1059.1|1057.6|0
1639087800000|2021-12-09 22:10:00|1059.13|1057.63|1059.29|1057.79|1059.37|1057.87|1059.13|1057.63|0
1639088100000|2021-12-09 22:15:00|1059.25|1057.75|1059.29|1057.79|1059.3|1057.8|1059.25|1057.75|0
1639088400000|2021-12-09 22:20:00|1059.3|1057.8|1059.32|1057.82|1059.39|1057.89|1059.29|1057.79|0
1639088700000|2021-12-09 22:25:00|1059.3|1057.8|1059.3|1057.8|1059.32|1057.82|1059.3|1057.8|0
1639089000000|2021-12-09 22:30:00|1059.36|1057.86|1059.32|1057.82|1059.36|1057.86|1059.3|1057.8|0
1639089300000|2021-12-09 22:35:00|1059.34|1057.84|1059.36|1057.86|1059.39|1057.89|1059.32|1057.82|0
1639089600000|2021-12-09 22:40:00|1059.34|1057.84|1059.46|1057.96|1059.46|1057.96|1059.32|1057.82|0
1639089900000|2021-12-09 22:45:00|1059.44|1057.94|1059.44|1057.94|1059.49|1057.99|1059.41|1057.91|0
1639090200000|2021-12-09 22:50:00|1059.39|1057.89|1059.36|1057.86|1059.41|1057.91|1059.34|1057.84|0
1639090500000|2021-12-09 22:55:00|1059.34|1057.84|1059.34|1057.84|1059.36|1057.86|1059.34|1057.84|0
1639090800000|2021-12-09 23:00:00|1059.36|1057.86|1059.91|1058.41|1059.91|1058.41|1059.18|1057.68|0
1639091100000|2021-12-09 23:05:00|1059.89|1058.39|1060.16|1058.66|1060.18|1058.68|1059.87|1058.37|0
1639091400000|2021-12-09 23:10:00|1060.18|1058.68|1060.13|1058.63|1060.18|1058.68|1060.03|1058.53|0
1639091700000|2021-12-09 23:15:00|1060.16|1058.66|1059.99|1058.49|1060.34|1058.84|1059.99|1058.49|0
1639092000000|2021-12-09 23:20:00|1060|1058.5|1059.91|1058.41|1060.13|1058.63|1059.87|1058.37|0
1639092300000|2021-12-09 23:25:00|1059.92|1058.42|1059.97|1058.47|1060.03|1058.53|1059.79|1058.29|0
1639092600000|2021-12-09 23:30:00|1059.98|1058.48|1060.4|1058.9|1060.5|1059|1059.98|1058.48|0
1639092900000|2021-12-09 23:35:00|1060.41|1058.91|1060.5|1059|1060.54|1059.04|1060.4|1058.9|0
1639093200000|2021-12-09 23:40:00|1060.49|1058.99|1060.44|1058.94|1060.58|1059.08|1060.4|1058.9|0
1639093500000|2021-12-09 23:45:00|1060.42|1058.92|1060.18|1058.68|1060.44|1058.94|1060.18|1058.68|0
1639093800000|2021-12-09 23:50:00|1060.17|1058.67|1060.13|1058.63|1060.34|1058.84|1060.07|1058.57|0
1639094100000|2021-12-09 23:55:00|1060.14|1058.64|1059.97|1058.47|1060.32|1058.82|1059.97|1058.47|0
1639094400000|2021-12-10 00:00:00|1059.98|1058.48|1059.65|1058.15|1060.34|1058.84|1059.55|1058.05|0
1639094700000|2021-12-10 00:05:00|1059.66|1058.16|1059.53|1058.03|1059.87|1058.37|1059.34|1057.84|0
1639095000000|2021-12-10 00:10:00|1059.52|1058.02|1059.86|1058.36|1059.86|1058.36|1059.01|1057.51|0
1639095300000|2021-12-10 00:15:00|1059.84|1058.34|1058.5|1057|1059.84|1058.34|1058.34|1056.84|0
1639095600000|2021-12-10 00:20:00|1058.47|1056.97|1058.34|1056.84|1058.5|1057|1058.1|1056.6|0
1639095900000|2021-12-10 00:25:00|1058.33|1056.83|1058.1|1056.6|1058.53|1057.03|1058|1056.5|0
1639096200000|2021-12-10 00:30:00|1058.09|1056.59|1057.7|1056.2|1058.09|1056.59|1057.49|1055.99|0
1639096500000|2021-12-10 00:35:00|1057.71|1056.21|1057.51|1056.01|1057.91|1056.41|1057.5|1056|0
1639096800000|2021-12-10 00:40:00|1057.5|1056|1057.83|1056.33|1058.01|1056.51|1057.33|1055.83|0
1639097100000|2021-12-10 00:45:00|1057.81|1056.31|1057.72|1056.22|1058.09|1056.59|1057.53|1056.03|0
1639097400000|2021-12-10 00:50:00|1057.7|1056.2|1057.42|1055.92|1057.78|1056.28|1057.38|1055.88|0
1639097700000|2021-12-10 00:55:00|1057.43|1055.93|1057.15|1055.65|1057.47|1055.97|1056.84|1055.34|0
1639098000000|2021-12-10 01:00:00|1057.16|1055.66|1056.84|1055.34|1057.7|1056.2|1056.74|1055.24|0
1639098300000|2021-12-10 01:05:00|1056.83|1055.33|1057.1|1055.6|1057.26|1055.76|1056.74|1055.24|0
1639098600000|2021-12-10 01:10:00|1057.11|1055.61|1057.03|1055.53|1057.38|1055.88|1056.99|1055.49|0
1639098900000|2021-12-10 01:15:00|1057.05|1055.55|1056.96|1055.46|1057.24|1055.74|1056.67|1055.17|0
1639099200000|2021-12-10 01:20:00|1056.95|1055.45|1057.38|1055.88|1057.5|1056|1056.9|1055.4|0
1639099500000|2021-12-10 01:25:00|1057.35|1055.85|1057.88|1056.38|1057.88|1056.38|1057.14|1055.64|0
1639099800000|2021-12-10 01:30:00|1057.86|1056.36|1058.86|1057.36|1058.86|1057.36|1057.55|1056.05|0
1639100100000|2021-12-10 01:35:00|1058.84|1057.34|1058.13|1056.63|1058.91|1057.41|1058.13|1056.63|0
1639100400000|2021-12-10 01:40:00|1058.11|1056.61|1058.68|1057.18|1058.68|1057.18|1057.96|1056.46|0
1639100700000|2021-12-10 01:45:00|1058.67|1057.17|1058.94|1057.44|1058.94|1057.44|1058.52|1057.02|0
1639101000000|2021-12-10 01:50:00|1058.93|1057.43|1058.68|1057.18|1059.04|1057.54|1058.68|1057.18|0
1639101300000|2021-12-10 01:55:00|1058.69|1057.19|1058.63|1057.13|1059.03|1057.53|1058.48|1056.98|0
1639101600000|2021-12-10 02:00:00|1058.64|1057.14|1058.8|1057.3|1059|1057.5|1058.48|1056.98|0
1639101900000|2021-12-10 02:05:00|1058.83|1057.33|1058.64|1057.14|1058.9|1057.4|1058.59|1057.09|0
1639102200000|2021-12-10 02:10:00|1058.62|1057.12|1058.62|1057.12|1058.62|1057.12|1058.41|1056.91|0
1639102500000|2021-12-10 02:15:00|1058.61|1057.11|1058.7|1057.2|1058.81|1057.31|1058.6|1057.1|0
1639102800000|2021-12-10 02:20:00|1058.67|1057.17|1058.64|1057.14|1058.7|1057.2|1058.5|1057|0
1639103100000|2021-12-10 02:25:00|1058.65|1057.15|1058.5|1057|1058.7|1057.2|1058.5|1057|0
1639103400000|2021-12-10 02:30:00|1058.51|1057.01|1058.51|1057.01|1058.61|1057.11|1058.4|1056.9|0
1639103700000|2021-12-10 02:35:00|1058.49|1056.99|1058.38|1056.88|1058.49|1056.99|1058.28|1056.78|0
1639104000000|2021-12-10 02:40:00|1058.36|1056.86|1058.32|1056.82|1058.38|1056.88|1058.27|1056.77|0
1639104300000|2021-12-10 02:45:00|1058.38|1056.88|1058.39|1056.89|1058.39|1056.89|1058.28|1056.78|0
1639104600000|2021-12-10 02:50:00|1058.42|1056.92|1058.55|1057.05|1058.7|1057.2|1058.42|1056.92|0
1639104900000|2021-12-10 02:55:00|1058.53|1057.03|1058.56|1057.06|1058.61|1057.11|1058.49|1056.99|0
1639105200000|2021-12-10 03:00:00|1058.54|1057.04|1058.72|1057.22|1058.94|1057.44|1058.51|1057.01|0
1639105500000|2021-12-10 03:05:00|1058.7|1057.2|1058.74|1057.24|1058.84|1057.34|1058.64|1057.14|0
1639105800000|2021-12-10 03:10:00|1058.71|1057.21|1058.54|1057.04|1058.74|1057.24|1058.44|1056.94|0
1639106100000|2021-12-10 03:15:00|1058.53|1057.03|1058.83|1057.33|1058.83|1057.33|1058.38|1056.88|0
1639106400000|2021-12-10 03:20:00|1058.82|1057.32|1058.73|1057.23|1058.88|1057.38|1058.63|1057.13|0
1639106700000|2021-12-10 03:25:00|1058.7|1057.2|1058.93|1057.43|1058.98|1057.48|1058.63|1057.13|0
1639107000000|2021-12-10 03:30:00|1058.95|1057.45|1058.93|1057.43|1059.04|1057.54|1058.73|1057.23|0
1639107300000|2021-12-10 03:35:00|1058.91|1057.41|1058.51|1057.01|1058.91|1057.41|1058.32|1056.82|0
1639107600000|2021-12-10 03:40:00|1058.5|1057|1058.41|1056.91|1058.51|1057.01|1058.29|1056.79|0
1639107900000|2021-12-10 03:45:00|1058.4|1056.9|1058.14|1056.64|1058.45|1056.95|1058.09|1056.59|0
1639108200000|2021-12-10 03:50:00|1058.12|1056.62|1057.92|1056.42|1058.14|1056.64|1057.9|1056.4|0
1639108500000|2021-12-10 03:55:00|1057.91|1056.41|1057.91|1056.41|1058.02|1056.52|1057.91|1056.41|0
1639108800000|2021-12-10 04:00:00|1057.92|1056.42|1057.81|1056.31|1058.12|1056.62|1057.71|1056.21|0
1639109100000|2021-12-10 04:05:00|1057.83|1056.33|1058.1|1056.6|1058.11|1056.61|1057.81|1056.31|0
1639109400000|2021-12-10 04:10:00|1058.08|1056.58|1058|1056.5|1058.11|1056.61|1057.89|1056.39|0
1639109700000|2021-12-10 04:15:00|1057.99|1056.49|1058.03|1056.53|1058.09|1056.59|1057.79|1056.29|0
1639110000000|2021-12-10 04:20:00|1058.05|1056.55|1058.2|1056.7|1058.2|1056.7|1057.99|1056.49|0
1639110300000|2021-12-10 04:25:00|1058.21|1056.71|1058.51|1057.01|1058.61|1057.11|1058.21|1056.71|0
1639110600000|2021-12-10 04:30:00|1058.5|1057|1058.3|1056.8|1058.5|1057|1058.2|1056.7|0
1639110900000|2021-12-10 04:35:00|1058.27|1056.77|1057.98|1056.48|1058.31|1056.81|1057.98|1056.48|0
1639111200000|2021-12-10 04:40:00|1057.97|1056.47|1058.17|1056.67|1058.22|1056.72|1057.97|1056.47|0
1639111500000|2021-12-10 04:45:00|1058.19|1056.69|1058.52|1057.02|1058.52|1057.02|1058.19|1056.69|0
1639111800000|2021-12-10 04:50:00|1058.53|1057.03|1058.23|1056.73|1058.57|1057.07|1058.18|1056.68|0
1639112100000|2021-12-10 04:55:00|1058.22|1056.72|1057.97|1056.47|1058.23|1056.73|1057.97|1056.47|0
1639112400000|2021-12-10 05:00:00|1057.93|1056.43|1058.15|1056.65|1058.15|1056.65|1057.93|1056.43|0
1639112700000|2021-12-10 05:05:00|1058.14|1056.64|1057.72|1056.22|1058.25|1056.75|1057.72|1056.22|0
1639113000000|2021-12-10 05:10:00|1057.73|1056.23|1057.67|1056.17|1057.74|1056.24|1057.62|1056.12|0
1639113300000|2021-12-10 05:15:00|1057.69|1056.19|1057.64|1056.14|1057.73|1056.23|1057.47|1055.97|0
1639113600000|2021-12-10 05:20:00|1057.66|1056.16|1057.52|1056.02|1057.74|1056.24|1057.51|1056.01|0
1639113900000|2021-12-10 05:25:00|1057.53|1056.03|1057.62|1056.12|1057.67|1056.17|1057.52|1056.02|0
1639114200000|2021-12-10 05:30:00|1057.6|1056.1|1057.41|1055.91|1057.62|1056.12|1057.31|1055.81|0
1639114500000|2021-12-10 05:35:00|1057.38|1055.88|1057.41|1055.91|1057.42|1055.92|1057.26|1055.76|0
1639114800000|2021-12-10 05:40:00|1057.38|1055.88|1056.15|1054.65|1057.42|1055.92|1056.1|1054.6|0
1639115100000|2021-12-10 05:45:00|1056.13|1054.63|1056.32|1054.82|1056.42|1054.92|1056.1|1054.6|0
1639115400000|2021-12-10 05:50:00|1056.33|1054.83|1056.12|1054.62|1056.33|1054.83|1056.12|1054.62|0
1639115700000|2021-12-10 05:55:00|1056.13|1054.63|1056.05|1054.55|1056.23|1054.73|1055.83|1054.33|0
1639116000000|2021-12-10 06:00:00|1056.04|1054.54|1056.37|1054.87|1056.37|1054.87|1055.94|1054.44|0
1639116300000|2021-12-10 06:05:00|1056.27|1054.77|1056.5|1055|1056.5|1055|1056.17|1054.67|0
1639116600000|2021-12-10 06:10:00|1056.49|1054.99|1056.79|1055.29|1056.79|1055.29|1056.49|1054.99|0
1639116900000|2021-12-10 06:15:00|1056.76|1055.26|1056.7|1055.2|1056.81|1055.31|1056.6|1055.1|0
1639117200000|2021-12-10 06:20:00|1056.71|1055.21|1056.81|1055.31|1056.81|1055.31|1056.6|1055.1|0
1639117500000|2021-12-10 06:25:00|1056.8|1055.3|1056.55|1055.05|1056.8|1055.3|1056.55|1055.05|0
1639117800000|2021-12-10 06:30:00|1056.56|1055.06|1056.45|1054.95|1056.56|1055.06|1056.45|1054.95|0
1639118100000|2021-12-10 06:35:00|1056.42|1054.92|1056.36|1054.86|1056.47|1054.97|1056.26|1054.76|0
1639118400000|2021-12-10 06:40:00|1056.37|1054.87|1056.45|1054.95|1056.45|1054.95|1056.25|1054.75|0
1639118700000|2021-12-10 06:45:00|1056.42|1054.92|1056.25|1054.75|1056.42|1054.92|1056.25|1054.75|0
1639119000000|2021-12-10 06:50:00|1056.26|1054.76|1056.28|1054.78|1056.45|1054.95|1056.16|1054.66|0
1639119300000|2021-12-10 06:55:00|1056.27|1054.77|1056.74|1055.24|1056.74|1055.24|1056.27|1054.77|0
1639119600000|2021-12-10 07:00:00|1056.72|1055.22|1056.89|1055.39|1057.4|1055.9|1056.49|1054.99|0
1639119900000|2021-12-10 07:05:00|1056.86|1055.36|1056.1|1054.6|1056.86|1055.36|1055.91|1054.41|0
1639120200000|2021-12-10 07:10:00|1056.07|1054.57|1055.61|1054.11|1056.1|1054.6|1055.17|1053.67|0
1639120500000|2021-12-10 07:15:00|1055.62|1054.12|1055.91|1054.41|1056.21|1054.71|1055.12|1053.62|0
1639120800000|2021-12-10 07:20:00|1055.92|1054.42|1056.24|1054.74|1056.44|1054.94|1055.84|1054.34|0
1639121100000|2021-12-10 07:25:00|1056.25|1054.75|1056.41|1054.91|1056.71|1055.21|1056.24|1054.74|0
1639121400000|2021-12-10 07:30:00|1056.38|1054.88|1056.35|1054.85|1056.52|1055.02|1056.11|1054.61|0
1639121700000|2021-12-10 07:35:00|1056.37|1054.87|1056.01|1054.51|1056.51|1055.01|1055.92|1054.42|0
1639122000000|2021-12-10 07:40:00|1055.98|1054.48|1055.9|1054.4|1056.2|1054.7|1055.62|1054.12|0
1639122300000|2021-12-10 07:45:00|1055.87|1054.37|1056.53|1055.03|1056.53|1055.03|1055.62|1054.12|0
1639122600000|2021-12-10 07:50:00|1056.5|1055|1056.32|1054.82|1056.53|1055.03|1056.03|1054.53|0
1639122900000|2021-12-10 07:55:00|1056.33|1054.83|1056.26|1054.76|1056.85|1055.35|1056.06|1054.56|0
1639123200000|2021-12-10 08:00:00|1056.29|1054.79|1058.23|1056.73|1058.43|1056.93|1055.19|1053.69|0
1639123500000|2021-12-10 08:05:00|1058.14|1056.64|1059.31|1057.81|1059.99|1058.49|1057.94|1056.44|0
1639123800000|2021-12-10 08:10:00|1059.34|1057.84|1058.88|1057.38|1059.51|1058.01|1058.07|1056.57|0
1639124100000|2021-12-10 08:15:00|1058.78|1057.28|1060.93|1058.68|1061.93|1059.68|1058.78|1057.28|68
1639124400000|2021-12-10 08:20:00|1060.68|1058.93|1063.18|1060.18|1063.18|1060.43|1060.43|1058.93|5
1639124700000|2021-12-10 08:25:00|1063.43|1060.43|1061.43|1058.68|1063.68|1060.43|1060.68|1057.68|5
1639125000000|2021-12-10 08:30:00|1061.68|1058.43|1060.93|1058.68|1062.18|1059.18|1060.68|1057.93|1
1639125300000|2021-12-10 08:35:00|1060.68|1058.43|1061.68|1059.18|1061.68|1059.18|1060.68|1058.43|2
1639125600000|2021-12-10 08:40:00|1061.93|1059.43|1061.68|1059.43|1062.18|1059.93|1060.68|1059.18|1
1639125900000|2021-12-10 08:45:00|1061.93|1059.18|1061.68|1059.43|1061.93|1059.68|1061.68|1059.18|0
1639126200000|2021-12-10 08:50:00|1061.93|1059.68|1061.93|1059.68|1062.43|1060.43|1061.68|1059.43|2
1639126500000|2021-12-10 08:55:00|1061.68|1059.43|1061.18|1058.93|1061.93|1059.68|1061.18|1058.93|1
1639126800000|2021-12-10 09:00:00|1061.43|1059.18|1061.43|1059.18|1061.43|1059.43|1060.43|1058.93|1
1639127100000|2021-12-10 09:05:00|1061.18|1058.93|1060.68|1058.43|1061.43|1059.18|1060.68|1058.18|0
1639127400000|2021-12-10 09:10:00|1060.93|1058.68|1060.18|1057.93|1060.93|1058.68|1059.93|1057.68|1
1639127700000|2021-12-10 09:15:00|1060.43|1058.18|1059.68|1058.68|1060.68|1058.68|1059.68|1058.18|0
1639128000000|2021-12-10 09:20:00|1059.43|1058.43|1060.93|1058.93|1061.18|1059.18|1058.93|1057.43|65
1639128300000|2021-12-10 09:25:00|1060.68|1058.68|1060.43|1058.18|1060.93|1058.93|1059.43|1058.18|1
1639128600000|2021-12-10 09:30:00|1060.18|1057.93|1059.43|1057.18|1060.18|1057.93|1059.43|1057.18|0
1639128900000|2021-12-10 09:35:00|1060.68|1057.43|1060.93|1058.68|1060.93|1058.93|1060.68|1057.43|3
1639129200000|2021-12-10 09:40:00|1060.68|1058.43|1059.18|1058.18|1060.93|1058.68|1058.93|1057.93|1
1639129500000|2021-12-10 09:45:00|1058.93|1058.43|1060.18|1057.93|1060.93|1058.68|1058.93|1057.93|5
1639129800000|2021-12-10 09:50:00|1060.43|1058.18|1061.43|1059.43|1061.68|1059.68|1060.18|1058.18|0
1639130100000|2021-12-10 09:55:00|1061.68|1059.18|1061.93|1059.68|1062.43|1060.18|1061.18|1058.93|0
1639130400000|2021-12-10 10:00:00|1062.18|1059.93|1060.43|1059.68|1062.18|1060.18|1060.43|1059.18|0
1639130700000|2021-12-10 10:05:00|1060.18|1059.43|1060.43|1059.68|1060.43|1059.68|1060.18|1059.43|3
1639131000000|2021-12-10 10:10:00||1059.43||1059.43||1059.68||1059.18|0
1639131300000|2021-12-10 10:15:00||1059.68||1059.18||1059.68||1059.18|1
1639131600000|2021-12-10 10:20:00||1059.43||1058.93||1059.43||1058.93|0
1639131900000|2021-12-10 10:25:00||1058.68||1058.43||1059.68||1058.43|1
1639132200000|2021-12-10 10:30:00||1058.68||1058.93||1058.93||1058.43|1
1639132500000|2021-12-10 10:35:00|1060.68|1058.68|1062.18|1060.43|1062.18|1060.68|1060.68|1058.68|3
1639132800000|2021-12-10 10:40:00|1061.93|1060.68|1062.18|1060.93|1062.18|1060.93|1061.18|1060.43|2
1639133100000|2021-12-10 10:45:00|1061.93|1061.18|1061.93|1061.18|1062.18|1061.43|1061.68|1060.93|1
1639133400000|2021-12-10 10:50:00|1062.18|1060.93|1062.18|1061.18|1062.18|1061.43|1062.18|1060.68|3
1639133700000|2021-12-10 10:55:00||1061.43||1061.43||1061.43||1060.93|0
1639134000000|2021-12-10 11:00:00|1063.18|1060.93|1062.93|1061.43|1063.18|1061.93|1062.18|1060.68|12
1639134300000|2021-12-10 11:05:00|1062.68|1060.68|1062.93|1060.68|1063.43|1061.18|1062.68|1060.43|251
1639134600000|2021-12-10 11:10:00|1063.18|1060.43|1061.93|1059.93|1063.18|1060.68|1061.93|1059.93|1
1639134900000|2021-12-10 11:15:00|1062.18|1059.68|1061.93|1059.68|1062.18|1059.68|1061.68|1059.43|0
1639135200000|2021-12-10 11:20:00|1061.68|1059.93|1062.43|1060.18|1062.68|1060.18|1060.93|1059.68|2
1639135500000|2021-12-10 11:25:00|1062.18|1060.43|1062.68|1060.43|1062.93|1060.68|1061.93|1060.18|2
1639135800000|2021-12-10 11:30:00|1062.43|1060.68|1062.43|1060.18|1062.43|1060.68|1062.18|1059.93|0
1639136100000|2021-12-10 11:35:00|1062.68|1060.43|1062.18|1060.18|1062.93|1060.68|1062.18|1060.18|0
1639136400000|2021-12-10 11:40:00|1062.43|1059.93|1062.68|1060.68|1062.93|1060.68|1062.18|1059.93|0
1639136700000|2021-12-10 11:45:00|1062.43|1060.43|1063.18|1060.18|1063.43|1060.68|1061.93|1060.18|53
1639137000000|2021-12-10 11:50:00|1062.93|1060.68|1062.43|1060.18|1063.18|1061.18|1062.43|1060.18|0
1639137300000|2021-12-10 11:55:00|1062.68|1060.43|1062.93|1060.68|1062.93|1060.93|1062.68|1060.43|0
1639137600000|2021-12-10 12:00:00|1062.68|1060.43|1061.68|1060.43|1062.68|1060.43|1060.68|1059.68|2
1639137900000|2021-12-10 12:05:00|1061.18|1060.18|1060.43|1059.18|1061.68|1060.18|1060.18|1059.18|2
1639138200000|2021-12-10 12:10:00|1060.68|1059.43|1061.43|1059.43|1061.68|1059.43|1060.68|1059.18|3
1639138500000|2021-12-10 12:15:00|1061.68|1059.68|1061.93|1059.93|1062.18|1059.93|1061.43|1059.43|0
1639138800000|2021-12-10 12:20:00|1062.18|1059.68|1061.18|1059.93|1062.18|1059.93|1061.18|1059.68|0
1639139100000|2021-12-10 12:25:00|1060.93|1059.68|1062.43|1060.18|1062.43|1060.18|1060.68|1059.68|3
1639139400000|2021-12-10 12:30:00|1062.68|1060.43|1062.43|1060.43|1062.68|1060.43|1062.43|1060.43|0
1639139700000|2021-12-10 12:35:00|1062.68|1060.18|1062.43|1060.43|1062.93|1060.68|1062.43|1060.18|1
1639140000000|2021-12-10 12:40:00|1062.69|1060.69|1061.19|1059.94|1062.94|1060.69|1061.19|1059.94|0
1639140300000|2021-12-10 12:45:00|1060.94|1060.19|1061.94|1059.69|1062.44|1060.19|1060.94|1059.69|2
1639140600000|2021-12-10 12:50:00|1062.19|1059.94|1062.19|1059.94|1062.19|1060.19|1061.94|1059.69|1
1639140900000|2021-12-10 12:55:00|1062.44|1060.19|1062.69|1060.44|1062.69|1060.44|1062.19|1059.94|0
1639141200000|2021-12-10 13:00:00|1062.44|1060.69|1062.94|1060.94|1063.19|1060.94|1061.69|1060.44|1
1639141500000|2021-12-10 13:05:00|1063.19|1060.69|1063.69|1061.69|1063.69|1061.69|1062.69|1060.69|2
1639141800000|2021-12-10 13:10:00|1063.44|1061.44|1063.19|1060.94|1063.69|1061.69|1063.19|1060.94|0
1639142100000|2021-12-10 13:15:00|1063.44|1061.19|1063.44|1061.44|1063.44|1061.44|1063.19|1060.94|0
1639142400000|2021-12-10 13:20:00|1063.19|1061.69|1063.94|1061.19|1063.94|1061.94|1061.94|1060.69|2
1639142700000|2021-12-10 13:25:00|1063.69|1060.94|1063.44|1060.69|1063.94|1061.19|1062.69|1060.69|3
1639143000000|2021-12-10 13:30:00|1063.69|1060.44|1065.19|1062.94|1065.19|1062.94|1063.69|1060.44|0
1639143300000|2021-12-10 13:35:00|1065.44|1063.19|1065.94|1063.94|1065.94|1063.94|1065.19|1062.94|3
1639143600000|2021-12-10 13:40:00|1065.69|1063.69|1066.19|1064.19|1066.69|1064.44|1064.94|1063.44|2
1639143900000|2021-12-10 13:45:00|1065.94|1064.44|1066.19|1063.94|1066.44|1064.44|1064.44|1063.44|3
1639144200000|2021-12-10 13:50:00|1065.94|1063.69|1066.19|1063.69|1066.19|1063.94|1065.94|1063.69|1
1639144500000|2021-12-10 13:55:00|1065.94|1063.94|1065.19|1063.44|1065.94|1063.94|1065.19|1062.94|2
1639144800000|2021-12-10 14:00:00|1065.44|1063.69|1064.69|1063.94|1065.44|1063.94|1064.69|1063.69|0
1639145100000|2021-12-10 14:05:00|1064.19|1062.94|1064.69|1062.44|1064.69|1063.19|1063.69|1062.44|4
1639145400000|2021-12-10 14:10:00|1064.94|1062.69|1065.69|1063.44|1065.69|1063.44|1064.69|1062.44|0
1639145700000|2021-12-10 14:15:00|1065.94|1063.69|1065.69|1063.69|1066.19|1064.19|1065.69|1063.44|1
1639146000000|2021-12-10 14:20:00|1065.44|1063.44|1064.19|1063.44|1065.69|1063.69|1064.19|1063.44|0
1639146300000|2021-12-10 14:25:00|1064.44|1063.69|1063.94|1062.94|1065.94|1063.69|1063.94|1062.69|2
1639146600000|2021-12-10 14:30:00|1064.44|1063.19|1065.69|1062.69|1066.44|1063.44|1064.44|1062.19|2
1639146900000|2021-12-10 14:35:00|1065.44|1062.94|1065.19|1064.19|1065.44|1064.19|1064.69|1062.94|0
1639147200000|2021-12-10 14:40:00|1064.94|1064.44|1064.44|1063.69|1064.94|1064.44|1064.19|1063.19|4
1639147500000|2021-12-10 14:45:00|1063.69|1062.94|1062.69|1060.44|1063.69|1062.94|1062.69|1060.44|6
1639147800000|2021-12-10 14:50:00|1062.44|1060.69|1061.44|1059.69|1062.44|1060.94|1061.44|1059.44|2
1639148100000|2021-12-10 14:55:00|1061.19|1059.94|1060.69|1059.69|1061.19|1059.94|1060.69|1058.44|0
1639148400000|2021-12-10 15:00:00|1060.94|1059.94|1060.94|1058.94|1061.94|1059.94|1059.44|1058.44|67
1639148700000|2021-12-10 15:05:00|1061.19|1058.69|1059.94|1058.19|1061.19|1059.69|1059.94|1058.19|180
1639149000000|2021-12-10 15:10:00|1060.05|1058.3|1060.8|1058.8|1060.8|1059.3|1059.55|1058.3|55
1639149300000|2021-12-10 15:15:00|1060.55|1059.05|1062.98|1061.48|1063.02|1061.52|1060.05|1059.05|7
1639149600000|2021-12-10 15:20:00|1063|1061.5|1062.74|1061.24|1063.3|1061.8|1062.5|1061|1
1639149900000|2021-12-10 15:25:00|1062.68|1061.18|1063.02|1061.52|1063.04|1061.54|1062.31|1060.81|646
1639150200000|2021-12-10 15:30:00|1063|1061.5|1060.77|1059.27|1063.03|1061.53|1060.5|1059|0
1639150500000|2021-12-10 15:35:00|1060.76|1059.26|1060.32|1058.82|1060.87|1059.37|1059.76|1058.26|0
1639150800000|2021-12-10 15:40:00|1060.28|1058.78|1060.11|1058.61|1060.49|1058.99|1059.81|1058.31|0
1639151100000|2021-12-10 15:45:00|1060.1|1058.6|1059.29|1057.79|1060.42|1058.92|1059.29|1057.79|0
1639151400000|2021-12-10 15:50:00|1059.3|1057.8|1060.01|1058.51|1060.13|1058.63|1059.26|1057.76|0
1639151700000|2021-12-10 15:55:00|1059.99|1058.49|1060.62|1059.12|1060.65|1059.15|1059.94|1058.44|0
1639152000000|2021-12-10 16:00:00|1060.54|1059.04|1059.59|1058.09|1060.87|1059.37|1059.57|1058.07|0
1639152300000|2021-12-10 16:05:00|1059.57|1058.07|1058.22|1056.72|1059.71|1058.21|1057.94|1056.44|0
1639152600000|2021-12-10 16:10:00|1058.24|1056.74|1058.61|1057.11|1058.86|1057.36|1057.99|1056.49|0
1639152900000|2021-12-10 16:15:00|1058.59|1057.09|1059.4|1057.9|1059.79|1058.29|1058.41|1056.91|0
1639153200000|2021-12-10 16:20:00|1059.39|1057.89|1060.01|1058.51|1060.1|1058.6|1059.25|1057.75|0
1639153500000|2021-12-10 16:25:00|1059.96|1058.46|1060.69|1059.19|1060.8|1059.3|1059.62|1058.12|0
1639153800000|2021-12-10 16:30:00|1060.7|1059.2|1060.29|1058.79|1060.92|1059.42|1059.76|1058.26|0
1639154100000|2021-12-10 16:35:00|1060.25|1058.75|1060.8|1059.3|1061.31|1059.81|1060.12|1058.62|0
1639154400000|2021-12-10 16:40:00|1060.79|1059.29|1061.88|1060.38|1061.95|1060.45|1060.63|1059.13|0
1639154700000|2021-12-10 16:45:00|1061.87|1060.37|1062.49|1060.99|1062.51|1061.01|1061.87|1060.37|0
1639155000000|2021-12-10 16:50:00|1062.51|1061.01|1061.83|1060.33|1062.76|1061.26|1061.69|1060.19|0
1639155300000|2021-12-10 16:55:00|1061.79|1060.29|1061.58|1060.08|1061.92|1060.42|1060.77|1059.27|0
1639155600000|2021-12-10 17:00:00|1061.6|1060.1|1061.31|1059.81|1061.82|1060.32|1061.04|1059.54|0
1639155900000|2021-12-10 17:05:00|1061.33|1059.83|1061.79|1060.29|1062.17|1060.67|1061.33|1059.83|0
1639156200000|2021-12-10 17:10:00|1061.8|1060.3|1061.85|1060.35|1062.27|1060.77|1061.65|1060.15|0
1639156500000|2021-12-10 17:15:00|1061.87|1060.37|1061.43|1059.93|1062.12|1060.62|1061.31|1059.81|0
1639156800000|2021-12-10 17:20:00|1061.48|1059.98|1062.14|1060.64|1062.14|1060.64|1061.21|1059.71|0
1639157100000|2021-12-10 17:25:00|1062.12|1060.62|1061.89|1060.39|1062.34|1060.84|1061.82|1060.32|0
1639157400000|2021-12-10 17:30:00|1061.93|1060.43|1061.18|1059.68|1061.99|1060.49|1061.04|1059.54|0
1639157700000|2021-12-10 17:35:00|1061.19|1059.69|1060.74|1059.24|1061.36|1059.86|1060.59|1059.09|0
1639158000000|2021-12-10 17:40:00|1060.72|1059.22|1060.89|1059.39|1061.11|1059.61|1060.59|1059.09|0
1639158300000|2021-12-10 17:45:00|1060.9|1059.4|1061.68|1060.18|1061.7|1060.2|1060.76|1059.26|0
1639158600000|2021-12-10 17:50:00|1061.67|1060.17|1061.6|1060.1|1061.8|1060.3|1061.51|1060.01|0
1639158900000|2021-12-10 17:55:00|1061.58|1060.08|1061.93|1060.43|1061.99|1060.49|1061.48|1059.98|0
1639159200000|2021-12-10 18:00:00|1061.89|1060.39|1062.51|1061.01|1062.65|1061.15|1061.64|1060.14|0
1639159500000|2021-12-10 18:05:00|1062.49|1060.99|1062.76|1061.26|1062.9|1061.4|1062.22|1060.72|0
1639159800000|2021-12-10 18:10:00|1062.81|1061.31|1062.66|1061.16|1063|1061.5|1062.54|1061.04|0
1639160100000|2021-12-10 18:15:00|1062.65|1061.15|1062.88|1061.38|1062.96|1061.46|1062.39|1060.89|0
1639160400000|2021-12-10 18:20:00|1062.87|1061.37|1062.27|1060.77|1062.88|1061.38|1062.16|1060.66|0
1639160700000|2021-12-10 18:25:00|1062.29|1060.79|1062.48|1060.98|1062.6|1061.1|1062.24|1060.74|0
1639161000000|2021-12-10 18:30:00|1062.49|1060.99|1062.34|1060.84|1062.6|1061.1|1062.07|1060.57|0
1639161300000|2021-12-10 18:35:00|1062.33|1060.83|1062.09|1060.59|1062.36|1060.86|1061.7|1060.2|0
1639161600000|2021-12-10 18:40:00|1062.07|1060.57|1061.99|1060.49|1062.11|1060.61|1061.84|1060.34|0
1639161900000|2021-12-10 18:45:00|1062|1060.5|1061.8|1060.3|1062.2|1060.7|1061.68|1060.18|0
1639162200000|2021-12-10 18:50:00|1061.82|1060.32|1062.18|1060.68|1062.31|1060.81|1061.68|1060.18|0
1639162500000|2021-12-10 18:55:00|1062.14|1060.64|1062.56|1061.06|1062.61|1061.11|1062.09|1060.59|0
1639162800000|2021-12-10 19:00:00|1062.57|1061.07|1062.34|1060.84|1062.81|1061.31|1062.17|1060.67|0
1639163100000|2021-12-10 19:05:00|1062.38|1060.88|1062.02|1060.52|1062.48|1060.98|1061.99|1060.49|0
1639163400000|2021-12-10 19:10:00|1062.04|1060.54|1062.21|1060.71|1062.22|1060.72|1061.9|1060.4|0
1639163700000|2021-12-10 19:15:00|1062.17|1060.67|1062.39|1060.89|1062.41|1060.91|1062.02|1060.52|0
1639164000000|2021-12-10 19:20:00|1062.38|1060.88|1062.45|1060.95|1062.63|1061.13|1062.29|1060.79|0
1639164300000|2021-12-10 19:25:00|1062.49|1060.99|1062.68|1061.18|1062.7|1061.2|1062.22|1060.72|0
1639164600000|2021-12-10 19:30:00|1062.7|1061.2|1061.83|1060.33|1062.95|1061.45|1061.68|1060.18|0
1639164900000|2021-12-10 19:35:00|1061.84|1060.34|1062.16|1060.66|1062.39|1060.89|1061.72|1060.22|0
1639165200000|2021-12-10 19:40:00|1062.19|1060.69|1062.14|1060.64|1062.38|1060.88|1062.11|1060.61|0
1639165500000|2021-12-10 19:45:00|1062.12|1060.62|1062.04|1060.54|1062.27|1060.77|1061.89|1060.39|0
1639165800000|2021-12-10 19:50:00|1062.02|1060.52|1061.48|1059.98|1062.06|1060.56|1061.48|1059.98|0
1639166100000|2021-12-10 19:55:00|1061.52|1060.02|1061.32|1059.82|1061.84|1060.34|1061.08|1059.58|0
1639166400000|2021-12-10 20:00:00|1061.31|1059.81|1060.86|1059.36|1061.62|1060.12|1060.84|1059.34|0
1639166700000|2021-12-10 20:05:00|1060.9|1059.4|1061.58|1060.08|1061.84|1060.34|1060.82|1059.32|0
1639167000000|2021-12-10 20:10:00|1061.57|1060.07|1061.8|1060.3|1061.92|1060.42|1061.55|1060.05|0
1639167300000|2021-12-10 20:15:00|1061.84|1060.34|1062.19|1060.69|1062.19|1060.69|1061.67|1060.17|0
1639167600000|2021-12-10 20:20:00|1062.15|1060.65|1062.56|1061.06|1062.7|1061.2|1062.07|1060.57|0
1639167900000|2021-12-10 20:25:00|1062.55|1061.05|1062.46|1060.96|1062.62|1061.12|1062.31|1060.81|0
1639168200000|2021-12-10 20:30:00|1062.38|1060.88|1063.17|1061.67|1063.27|1061.77|1062.38|1060.88|0
1639168500000|2021-12-10 20:35:00|1063.19|1061.69|1063.22|1061.72|1063.39|1061.89|1062.88|1061.38|0
1639168800000|2021-12-10 20:40:00|1063.2|1061.7|1063.39|1061.89|1063.57|1062.07|1063.2|1061.7|0
1639169100000|2021-12-10 20:45:00|1063.41|1061.91|1063.37|1061.87|1063.71|1062.21|1063.19|1061.69|0
1639169400000|2021-12-10 20:50:00|1063.45|1061.95|1063.43|1061.93|1063.91|1062.41|1063.22|1061.72|0
1639169700000|2021-12-10 20:55:00|1063.41|1061.91|1063.91|1062.41|1064.28|1062.78|1063.17|1061.67|0
1639170000000|2021-12-10 21:00:00|1063.87|1062.37|1063.99|1062.49|1064.1|1062.6|1063.36|1061.86|0
1639170300000|2021-12-10 21:05:00|1064|1062.5|1064.05|1062.55|1064.16|1062.66|1063.83|1062.33|0
1639170600000|2021-12-10 21:10:00|1064.04|1062.54|1064.05|1062.55|1064.05|1062.55|1063.99|1062.49|0
1639170900000|2021-12-10 21:15:00|1064|1062.5|1064.05|1062.55|1064.3|1062.8|1063.99|1062.49|0
1639171200000|2021-12-10 21:20:00|1064.04|1062.54|1063.63|1062.13|1064.04|1062.54|1063.57|1062.07|0
1639171500000|2021-12-10 21:25:00|1063.62|1062.12|1063.93|1062.43|1063.93|1062.43|1063.57|1062.07|0
1639171800000|2021-12-10 21:30:00|1063.91|1062.41|1063.99|1062.49|1063.99|1062.49|1063.83|1062.33|0
1639172100000|2021-12-10 21:35:00|1064|1062.5|1064.05|1062.55|1064.05|1062.55|1063.99|1062.49|0
1639172400000|2021-12-10 21:40:00|1064.06|1062.56|1064.05|1062.55|1064.1|1062.6|1064.05|1062.55|0
1639172700000|2021-12-10 21:45:00|1064.01|1062.51|1063.99|1062.49|1064.01|1062.51|1063.93|1062.43|0
1639173000000|2021-12-10 21:50:00|1063.97|1062.47|1063.99|1062.49|1063.99|1062.49|1063.91|1062.41|0
1639173300000|2021-12-10 21:55:00|1064|1062.5|1064.2|1062.7|1064.22|1062.72|1064|1062.5|0
1639350000000|2021-12-12 23:00:00|1064.67|1063.17|1065.04|1063.54|1065.16|1063.66|1064.63|1063.13|0
1639350300000|2021-12-12 23:05:00|1065.03|1063.53|1065.3|1063.8|1065.56|1064.06|1064.93|1063.43|0
1639350600000|2021-12-12 23:10:00|1065.29|1063.79|1065.04|1063.54|1065.52|1064.02|1065.04|1063.54|0
1639350900000|2021-12-12 23:15:00|1065.1|1063.6|1064.99|1063.49|1065.1|1063.6|1064.73|1063.23|0
1639351200000|2021-12-12 23:20:00|1064.97|1063.47|1064.99|1063.49|1065.36|1063.86|1064.83|1063.33|0
1639351500000|2021-12-12 23:25:00|1065|1063.5|1065|1063.5|1065.1|1063.6|1064.89|1063.39|0
1639351800000|2021-12-12 23:30:00|1065.04|1063.54|1065.16|1063.66|1065.26|1063.76|1064.89|1063.39|0
1639352100000|2021-12-12 23:35:00|1065.15|1063.65|1064.79|1063.29|1065.2|1063.7|1064.79|1063.29|0
1639352400000|2021-12-12 23:40:00|1064.8|1063.3|1065.4|1063.9|1065.56|1064.06|1064.79|1063.29|0
1639352700000|2021-12-12 23:45:00|1065.38|1063.88|1064.99|1063.49|1065.56|1064.06|1064.93|1063.43|0
1639353000000|2021-12-12 23:50:00|1065|1063.5|1065.67|1064.17|1065.89|1064.39|1064.99|1063.49|0
1639353300000|2021-12-12 23:55:00|1065.73|1064.23|1065.64|1064.14|1065.89|1064.39|1065.46|1063.96|0
1639353600000|2021-12-13 00:00:00|1065.62|1064.12|1066|1064.5|1066.25|1064.75|1065.59|1064.09|0
1639353900000|2021-12-13 00:05:00|1066.01|1064.51|1065.43|1063.93|1066.08|1064.58|1065.41|1063.91|0
1639354200000|2021-12-13 00:10:00|1065.47|1063.97|1065.55|1064.05|1065.79|1064.29|1065.43|1063.93|0
1639354500000|2021-12-13 00:15:00|1065.54|1064.04|1065.67|1064.17|1066.21|1064.71|1065.39|1063.89|0
1639354800000|2021-12-13 00:20:00|1065.68|1064.18|1065.68|1064.18|1066.19|1064.69|1065.47|1063.97|0
1639355100000|2021-12-13 00:25:00|1065.67|1064.17|1065.99|1064.49|1065.99|1064.49|1065.48|1063.98|0
1639355400000|2021-12-13 00:30:00|1065.97|1064.47|1066.12|1064.62|1066.12|1064.62|1065.88|1064.38|0
1639355700000|2021-12-13 00:35:00|1066.11|1064.61|1066.14|1064.64|1066.23|1064.73|1066.01|1064.51|0
1639356000000|2021-12-13 00:40:00|1066.17|1064.67|1066.33|1064.83|1066.46|1064.96|1066.14|1064.64|0
1639356300000|2021-12-13 00:45:00|1066.34|1064.84|1067.05|1065.55|1067.05|1065.55|1066.34|1064.84|0
1639356600000|2021-12-13 00:50:00|1067.08|1065.58|1067.25|1065.75|1067.25|1065.75|1066.93|1065.43|0
1639356900000|2021-12-13 00:55:00|1067.24|1065.74|1067.26|1065.76|1067.35|1065.85|1066.98|1065.48|0
1639357200000|2021-12-13 01:00:00|1067.25|1065.75|1067.08|1065.58|1067.25|1065.75|1066.85|1065.35|0
1639357500000|2021-12-13 01:05:00|1067.06|1065.56|1066.99|1065.49|1067.46|1065.96|1066.99|1065.49|0
1639357800000|2021-12-13 01:10:00|1066.98|1065.48|1066.78|1065.28|1066.98|1065.48|1066.58|1065.08|0
1639358100000|2021-12-13 01:15:00|1066.79|1065.29|1067.49|1065.99|1067.59|1066.09|1066.78|1065.28|0
1639358400000|2021-12-13 01:20:00|1067.48|1065.98|1067.42|1065.92|1067.71|1066.21|1067.31|1065.81|0
1639358700000|2021-12-13 01:25:00|1067.43|1065.93|1067.24|1065.74|1067.43|1065.93|1067.12|1065.62|0
1639359000000|2021-12-13 01:30:00|1067.22|1065.72|1067.04|1065.54|1067.46|1065.96|1066.99|1065.49|0
1639359300000|2021-12-13 01:35:00|1067.05|1065.55|1067.46|1065.96|1067.6|1066.1|1066.94|1065.44|0
1639359600000|2021-12-13 01:40:00|1067.45|1065.95|1067.42|1065.92|1067.66|1066.16|1067.35|1065.85|0
1639359900000|2021-12-13 01:45:00|1067.35|1065.85|1067.15|1065.65|1067.56|1066.06|1067.14|1065.64|0
1639360200000|2021-12-13 01:50:00|1067.16|1065.66|1067.36|1065.86|1067.47|1065.97|1067.15|1065.65|0
1639360500000|2021-12-13 01:55:00|1067.4|1065.9|1067.36|1065.86|1067.47|1065.97|1067.17|1065.67|0
1639360800000|2021-12-13 02:00:00|1067.35|1065.85|1066.96|1065.46|1067.35|1065.85|1066.86|1065.36|0
1639361100000|2021-12-13 02:05:00|1066.95|1065.45|1066.43|1064.93|1067.06|1065.56|1066.33|1064.83|0
1639361400000|2021-12-13 02:10:00|1066.44|1064.94|1066.8|1065.3|1066.86|1065.36|1066.43|1064.93|0
1639361700000|2021-12-13 02:15:00|1066.82|1065.32|1066.53|1065.03|1066.96|1065.46|1066.53|1065.03|0
1639362000000|2021-12-13 02:20:00|1066.54|1065.04|1066.42|1064.92|1066.63|1065.13|1066.42|1064.92|0
1639362300000|2021-12-13 02:25:00|1066.43|1064.93|1066.32|1064.82|1066.54|1065.04|1066.31|1064.81|0
1639362600000|2021-12-13 02:30:00|1066.34|1064.84|1066.42|1064.92|1066.43|1064.93|1066.22|1064.72|0
1639362900000|2021-12-13 02:35:00|1066.43|1064.93|1066.23|1064.73|1066.65|1065.15|1066.23|1064.73|0
1639363200000|2021-12-13 02:40:00|1066.25|1064.75|1066.82|1065.32|1066.83|1065.33|1066.25|1064.75|0
1639363500000|2021-12-13 02:45:00|1066.75|1065.25|1066.72|1065.22|1066.75|1065.25|1066.62|1065.12|0
1639363800000|2021-12-13 02:50:00|1066.75|1065.25|1066.72|1065.22|1066.83|1065.33|1066.72|1065.22|0
1639364100000|2021-12-13 02:55:00|1066.73|1065.23|1066.61|1065.11|1066.82|1065.32|1066.51|1065.01|0
1639364400000|2021-12-13 03:00:00|1066.58|1065.08|1066.41|1064.91|1066.61|1065.11|1066.35|1064.85|0
1639364700000|2021-12-13 03:05:00|1066.4|1064.9|1066.72|1065.22|1066.72|1065.22|1066.4|1064.9|0
1639365000000|2021-12-13 03:10:00|1066.73|1065.23|1066.93|1065.43|1066.93|1065.43|1066.72|1065.22|0
1639365300000|2021-12-13 03:15:00|1066.94|1065.44|1067.14|1065.64|1067.14|1065.64|1066.94|1065.44|0
1639365600000|2021-12-13 03:20:00|1067.13|1065.63|1067.01|1065.51|1067.13|1065.63|1066.91|1065.41|0
1639365900000|2021-12-13 03:25:00|1066.98|1065.48|1066.79|1065.29|1066.98|1065.48|1066.79|1065.29|0
1639366200000|2021-12-13 03:30:00|1066.81|1065.31|1066.91|1065.41|1067|1065.5|1066.79|1065.29|0
1639366500000|2021-12-13 03:35:00|1066.89|1065.39|1066.8|1065.3|1066.92|1065.42|1066.7|1065.2|0
1639366800000|2021-12-13 03:40:00|1066.77|1065.27|1066.6|1065.1|1066.77|1065.27|1066.51|1065.01|0
1639367100000|2021-12-13 03:45:00|1066.61|1065.11|1066.59|1065.09|1066.71|1065.21|1066.49|1064.99|0
1639367400000|2021-12-13 03:50:00|1066.54|1065.04|1066.6|1065.1|1066.7|1065.2|1066.53|1065.03|0
1639367700000|2021-12-13 03:55:00|1066.61|1065.11|1066.72|1065.22|1066.72|1065.22|1066.6|1065.1|0
1639368000000|2021-12-13 04:00:00|1066.73|1065.23|1066.83|1065.33|1066.93|1065.43|1066.63|1065.13|0
1639368300000|2021-12-13 04:05:00|1066.84|1065.34|1066.84|1065.34|1066.94|1065.44|1066.83|1065.33|0
1639368600000|2021-12-13 04:10:00|1066.83|1065.33|1066.73|1065.23|1066.83|1065.33|1066.63|1065.13|0
1639368900000|2021-12-13 04:15:00|1066.77|1065.27|1066.64|1065.14|1066.84|1065.34|1066.54|1065.04|0
1639369200000|2021-12-13 04:20:00|1066.62|1065.12|1066.65|1065.15|1066.65|1065.15|1066.54|1065.04|0
1639369500000|2021-12-13 04:25:00|1066.64|1065.14|1066.64|1065.14|1066.65|1065.15|1066.54|1065.04|0
1639369800000|2021-12-13 04:30:00|1066.65|1065.15|1066.65|1065.15|1066.65|1065.15|1066.54|1065.04|0
1639370100000|2021-12-13 04:35:00|1066.63|1065.13|1066.77|1065.27|1066.87|1065.37|1066.55|1065.05|0
1639370400000|2021-12-13 04:40:00|1066.76|1065.26|1066.34|1064.84|1066.76|1065.26|1066.33|1064.83|0
1639370700000|2021-12-13 04:45:00|1066.35|1064.85|1066.45|1064.95|1066.45|1064.95|1066.34|1064.84|0
1639371000000|2021-12-13 04:50:00|1066.47|1064.97|1066.34|1064.84|1066.5|1065|1066.34|1064.84|0
1639371300000|2021-12-13 04:55:00|1066.33|1064.83|1066.65|1065.15|1066.65|1065.15|1066.29|1064.79|0
1639371600000|2021-12-13 05:00:00|1066.64|1065.14|1066.24|1064.74|1066.65|1065.15|1066.24|1064.74|0
1639371900000|2021-12-13 05:05:00|1066.25|1064.75|1066.04|1064.54|1066.36|1064.86|1066.04|1064.54|0
1639372200000|2021-12-13 05:10:00|1066.05|1064.55|1065.94|1064.44|1066.15|1064.65|1065.94|1064.44|0
1639372500000|2021-12-13 05:15:00|1065.95|1064.45|1066.04|1064.54|1066.06|1064.56|1065.84|1064.34|0
1639372800000|2021-12-13 05:20:00|1066.03|1064.53|1065.83|1064.33|1066.04|1064.54|1065.83|1064.33|0
1639373100000|2021-12-13 05:25:00|1065.82|1064.32|1065.19|1063.69|1065.83|1064.33|1065.1|1063.6|0
1639373400000|2021-12-13 05:30:00|1065.2|1063.7|1065.31|1063.81|1065.31|1063.81|1064.99|1063.49|0
1639373700000|2021-12-13 05:35:00|1065.34|1063.84|1065.41|1063.91|1065.46|1063.96|1065.31|1063.81|0
1639374000000|2021-12-13 05:40:00|1065.4|1063.9|1065.41|1063.91|1065.52|1064.02|1065.21|1063.71|0
1639374300000|2021-12-13 05:45:00|1065.42|1063.92|1065.63|1064.13|1065.74|1064.24|1065.42|1063.92|0
1639374600000|2021-12-13 05:50:00|1065.64|1064.14|1065.83|1064.33|1065.98|1064.48|1065.64|1064.14|0
1639374900000|2021-12-13 05:55:00|1065.85|1064.35|1066.01|1064.51|1066.32|1064.82|1065.83|1064.33|0
1639375200000|2021-12-13 06:00:00|1065.98|1064.48|1066.39|1064.89|1066.51|1065.01|1065.91|1064.41|0
1639375500000|2021-12-13 06:05:00|1066.4|1064.9|1066.2|1064.7|1066.5|1065|1066.18|1064.68|0
1639375800000|2021-12-13 06:10:00|1066.18|1064.68|1066.18|1064.68|1066.29|1064.79|1066.17|1064.67|0
1639376100000|2021-12-13 06:15:00|1066.19|1064.69|1066.41|1064.91|1066.42|1064.92|1066.19|1064.69|0
1639376400000|2021-12-13 06:20:00|1066.4|1064.9|1066.12|1064.62|1066.41|1064.91|1066.11|1064.61|0
1639376700000|2021-12-13 06:25:00|1066.11|1064.61|1065.92|1064.42|1066.11|1064.61|1065.72|1064.22|0
1639377000000|2021-12-13 06:30:00|1065.93|1064.43|1066.53|1065.03|1066.53|1065.03|1065.93|1064.43|0
1639377300000|2021-12-13 06:35:00|1066.52|1065.02|1067.41|1065.91|1067.51|1066.01|1066.52|1065.02|0
1639377600000|2021-12-13 06:40:00|1067.42|1065.92|1067.34|1065.84|1067.52|1066.02|1066.88|1065.38|0
1639377900000|2021-12-13 06:45:00|1067.37|1065.87|1068.56|1067.06|1068.86|1067.36|1067.37|1065.87|0
1639378200000|2021-12-13 06:50:00|1068.55|1067.05|1068.36|1066.86|1068.56|1067.06|1068.27|1066.77|0
1639378500000|2021-12-13 06:55:00|1068.35|1066.85|1068.37|1066.87|1068.37|1066.87|1068.06|1066.56|0
1639378800000|2021-12-13 07:00:00|1068.41|1066.91|1067.69|1066.19|1068.67|1067.17|1067.27|1065.77|0
1639379100000|2021-12-13 07:05:00|1067.72|1066.22|1066.99|1065.49|1067.78|1066.28|1066.89|1065.39|0
1639379400000|2021-12-13 07:10:00|1066.92|1065.42|1066.65|1065.15|1067.08|1065.58|1066.36|1064.86|0
1639379700000|2021-12-13 07:15:00|1066.67|1065.17|1067.05|1065.55|1067.36|1065.86|1066.65|1065.15|0
1639380000000|2021-12-13 07:20:00|1067.04|1065.54|1066.49|1064.99|1067.15|1065.65|1066.44|1064.94|0
1639380300000|2021-12-13 07:25:00|1066.48|1064.98|1066.14|1064.64|1066.54|1065.04|1066.13|1064.63|0
1639380600000|2021-12-13 07:30:00|1066.15|1064.65|1066.46|1064.96|1066.57|1065.07|1066.09|1064.59|0
1639380900000|2021-12-13 07:35:00|1066.43|1064.93|1066.55|1065.05|1066.74|1065.24|1066.06|1064.56|0
1639381200000|2021-12-13 07:40:00|1066.54|1065.04|1065.99|1064.49|1066.55|1065.05|1065.75|1064.25|0
1639381500000|2021-12-13 07:45:00|1066.01|1064.51|1066.26|1064.76|1066.57|1065.07|1065.85|1064.35|0
1639381800000|2021-12-13 07:50:00|1066.29|1064.79|1066.55|1065.05|1066.66|1065.16|1066.2|1064.7|0
1639382100000|2021-12-13 07:55:00|1066.52|1065.02|1066.5|1065|1066.66|1065.16|1066.35|1064.85|0
1639382400000|2021-12-13 08:00:00|1066.54|1065.04|1068.05|1065.05|1068.05|1065.69|1065.18|1063.68|33
1639382700000|2021-12-13 08:05:00|1068.3|1065.3|1069.8|1067.05|1070.05|1067.3|1068.05|1065.05|1
1639383000000|2021-12-13 08:10:00|1070.05|1067.3|1070.8|1068.05|1071.55|1069.05|1069.8|1067.05|1
1639383300000|2021-12-13 08:15:00|1070.55|1068.3|1072.05|1069.8|1072.05|1069.8|1070.3|1067.8|10
1639383600000|2021-12-13 08:20:00|1072.3|1069.55|1072.8|1070.3|1073.55|1071.8|1071.3|1026.55|118
1639383900000|2021-12-13 08:25:00|1072.55|1070.55|1073.3|1070.8|1073.55|1071.05|1070.05|1069.05|2
1639384200000|2021-12-13 08:30:00|1073.55|1071.05|1072.8|1070.55|1073.55|1071.05|1072.3|1067.55|61
1639384500000|2021-12-13 08:35:00|1072.55|1070.3|1071.8|1069.55|1073.05|1070.8|1071.8|1069.55|9
1639384800000|2021-12-13 08:40:00|1071.85|1069.6|1071.1|1068.6|1072.1|1069.85|1070.85|1068.6|0
1639385100000|2021-12-13 08:45:00|1070.85|1068.85|1072.1|1070.1|1072.1|1070.1|1070.85|1068.85|0
1639385400000|2021-12-13 08:50:00|1071.85|1069.85|1072.35|1070.1|1072.35|1070.6|1071.85|1069.6|1
1639385700000|2021-12-13 08:55:00|1072.1|1069.85|1071.1|1068.85|1072.1|1070.1|1070.85|1068.6|0
1639386000000|2021-12-13 09:00:00|1070.85|1068.6|1072.35|1070.1|1072.35|1070.35|1070.85|1068.6|0
1639386300000|2021-12-13 09:05:00|1072.1|1070.35|1072.1|1069.6|1072.35|1070.35|1071.35|1069.6|1
1639386600000|2021-12-13 09:10:00|1071.85|1069.85|1072.35|1070.1|1072.35|1070.35|1071.35|1069.1|0
1639386900000|2021-12-13 09:15:00||1069.6||1069.85||1070.1||1069.6|2
1639387200000|2021-12-13 09:20:00|1072.1|1070.1|1071.85|1070.6|1072.35|1070.85|1071.1|1069.85|1
1639387500000|2021-12-13 09:25:00|1071.6|1070.85|1072.35|1071.35|1072.35|1071.6|1071.6|1070.6|17
1639387800000|2021-12-13 09:30:00|1072.1|1071.6|1072.1|1070.35|1072.1|1071.6|1072.1|1070.35|12
1639388100000|2021-12-13 09:35:00|1071.85|1070.6|1072.1|1070.35|1072.1|1070.85|1071.6|1070.35|2
1639388400000|2021-12-13 09:40:00|1071.85|1070.1|1071.6|1069.35|1071.85|1070.35|1071.35|1069.1|1
1639388700000|2021-12-13 09:45:00|1071.35|1069.1|1072.35|1070.1|1072.35|1070.1|1070.6|1069.1|4
1639389000000|2021-12-13 09:50:00|1072.1|1070.35|1071.85|1069.6|1072.1|1070.6|1071.85|1069.6|0
1639389300000|2021-12-13 09:55:00|1071.6|1069.35|1071.1|1069.1|1071.85|1069.6|1070.85|1068.6|1
1639389600000|2021-12-13 10:00:00|1071.35|1068.85|1071.35|1069.1|1071.35|1069.1|1070.85|1068.6|0
1639389900000|2021-12-13 10:05:00|1071.1|1068.85|1070.1|1068.1|1071.35|1068.85|1069.6|1067.35|0
1639390200000|2021-12-13 10:10:00|1069.85|1067.85|1070.1|1067.85|1070.35|1067.85|1069.6|1067.35|1
1639390500000|2021-12-13 10:15:00|1069.85|1067.6|1068.85|1066.6|1069.85|1067.6|1068.6|1066.6|1
1639390800000|2021-12-13 10:20:00|1068.6|1066.85|1069.6|1067.35|1069.85|1067.6|1068.6|1066.85|0
1639391100000|2021-12-13 10:25:00|1069.35|1067.1|1069.85|1067.6|1069.85|1067.6|1069.1|1066.85|0
1639391400000|2021-12-13 10:30:00|1069.6|1067.35|1069.35|1067.1|1069.85|1067.6|1069.1|1066.85|1
1639391700000|2021-12-13 10:35:00|1069.6|1067.35|1069.6|1067.6|1069.85|1067.85|1068.6|1067.1|2
1639392000000|2021-12-13 10:40:00|1069.35|1067.35|1069.1|1066.85|1069.85|1067.6|1068.35|1066.85|2
1639392300000|2021-12-13 10:45:00|1068.85|1067.1|1068.85|1066.6|1069.35|1067.1|1068.1|1066.6|1
1639392600000|2021-12-13 10:50:00|1069.1|1066.85|1068.1|1065.85|1069.1|1066.85|1067.6|1065.1|9
1639392900000|2021-12-13 10:55:00|1067.85|1066.1|1068.35|1066.1|1068.6|1066.35|1067.85|1065.6|2
1639393200000|2021-12-13 11:00:00|1068.1|1066.35|1068.1|1065.85|1068.35|1066.35|1067.85|1065.85|0
1639393500000|2021-12-13 11:05:00|1068.35|1066.1|1068.35|1066.35|1068.35|1066.6|1068.1|1065.85|0
1639393800000|2021-12-13 11:10:00||1066.1||1066.35||1066.6||1066.1|0
1639394100000|2021-12-13 11:15:00|1068.1|1066.1|1067.85|1065.85|1068.35|1066.35|1067.85|1065.6|1
1639394400000|2021-12-13 11:20:00|1068.1|1066.1|1068.1|1065.85|1068.1|1066.1|1067.6|1065.35|0
1639394700000|2021-12-13 11:25:00|1067.85|1065.6|1067.35|1065.1|1067.85|1065.85|1067.35|1065.1|16
1639395000000|2021-12-13 11:30:00|1067.1|1064.85|1067.6|1065.6|1067.85|1065.6|1066.35|1064.6|8
1639395300000|2021-12-13 11:35:00|1067.85|1065.85|1067.85|1065.6|1068.6|1066.35|1067.35|1065.1|0
1639395600000|2021-12-13 11:40:00|1068.1|1065.85|1067.6|1065.35|1068.1|1065.85|1067.6|1065.35|0
1639395900000|2021-12-13 11:45:00|1067.35|1065.1|1065.85|1063.85|1067.35|1065.1|1065.85|1063.35|1
1639396200000|2021-12-13 11:50:00|1066.1|1063.6|1065.85|1063.6|1066.35|1064.1|1065.85|1063.6|0
1639396500000|2021-12-13 11:55:00|1066.1|1063.85|1066.35|1064.1|1066.35|1064.1|1065.85|1063.6|2
1639396800000|2021-12-13 12:00:00|1066.1|1063.85|1063.1|1061.85|1066.1|1063.85|1063.1|1061.85|22
1639397100000|2021-12-13 12:05:00|1064.85|1062.1|1064.85|1062.6|1065.85|1062.85|1064.6|1060.1|4
1639397400000|2021-12-13 12:10:00|1064.6|1062.35|1064.85|1062.6|1064.85|1062.85|1064.6|1062.35|1
1639397700000|2021-12-13 12:15:00|1064.6|1062.35|1064.1|1062.1|1064.85|1062.35|1064.1|1062.1|1
1639398000000|2021-12-13 12:20:00|1064.35|1062.35|1064.6|1062.6|1064.85|1062.6|1064.1|1062.1|3
1639398300000|2021-12-13 12:25:00|1064.35|1062.35|1063.35|1061.1|1064.6|1062.6|1063.35|1061.1|8
1639398600000|2021-12-13 12:30:00|1063.1|1061.35|1064.35|1062.1|1064.35|1062.35|1063.1|1060.6|9
1639398900000|2021-12-13 12:35:00|1064.6|1062.35|1064.85|1062.6|1064.85|1062.6|1064.35|1062.1|3
1639399200000|2021-12-13 12:40:00|1064.72|1062.47|1063.72|1061.97|1064.72|1062.72|1063.72|1061.72|0
1639399500000|2021-12-13 12:45:00|1062.97|1062.22|1063.47|1061.22|1063.47|1062.22|1062.97|1060.97|2
1639399800000|2021-12-13 12:50:00|1063.22|1060.97|1062.47|1060.22|1063.22|1060.97|1062.47|1060.22|0
1639400100000|2021-12-13 12:55:00|1062.22|1059.97|1062.72|1060.72|1062.72|1060.72|1061.97|1059.97|1
1639400400000|2021-12-13 13:00:00|1062.97|1060.97|1063.47|1061.72|1063.97|1061.97|1062.97|1060.97|0
1639400700000|2021-12-13 13:05:00|1062.97|1061.47|1063.72|1061.47|1063.97|1061.72|1062.97|1061.47|2
1639401000000|2021-12-13 13:10:00|1063.47|1061.22|1064.22|1061.22|1064.22|1061.47|1063.47|1060.97|5
1639401300000|2021-12-13 13:15:00|1063.97|1061.47|1063.72|1060.97|1064.47|1061.72|1063.72|1060.97|0
1639401600000|2021-12-13 13:20:00|1063.97|1060.72|1063.22|1061.22|1063.97|1061.47|1062.97|1060.47|2
1639401900000|2021-12-13 13:25:00|1062.97|1060.97|1062.47|1060.22|1062.97|1061.47|1062.22|1060.22|2
1639402200000|2021-12-13 13:30:00|1062.22|1060.47|1062.22|1060.22|1062.72|1060.72|1061.97|1059.97|2
1639402500000|2021-12-13 13:35:00|1062.47|1060.47|1062.72|1060.72|1062.97|1060.97|1061.97|1060.22|4
1639402800000|2021-12-13 13:40:00|1062.97|1060.97|1062.97|1060.97|1063.47|1061.47|1062.72|1060.97|0
1639403100000|2021-12-13 13:45:00|1062.72|1060.72|1062.72|1060.72|1062.97|1060.97|1062.47|1060.47|0
1639403400000|2021-12-13 13:50:00|1062.47|1060.47|1062.47|1060.22|1062.72|1060.47|1062.22|1060.22|2
1639403700000|2021-12-13 13:55:00|1062.22|1059.97|1062.97|1060.72|1063.22|1060.97|1062.22|1059.97|1
1639404000000|2021-12-13 14:00:00|1062.72|1060.97|1061.97|1059.97|1062.97|1060.97|1061.97|1059.72|0
1639404300000|2021-12-13 14:05:00|1062.22|1060.22|1061.72|1059.47|1062.22|1060.22|1061.72|1059.47|0
1639404600000|2021-12-13 14:10:00|1061.47|1058.97|1059.22|1056.22|1061.72|1058.97|1059.22|1056.22|2
1639404900000|2021-12-13 14:15:00|1058.97|1056.47|1058.22|1056.22|1059.47|1057.22|1058.22|1055.97|1
1639405200000|2021-12-13 14:20:00|1058.47|1056.47|1057.72|1056.22|1058.47|1056.47|1057.72|1055.97|2
1639405500000|2021-12-13 14:25:00|1057.22|1055.97|1057.72|1055.97|1057.97|1055.97|1057.22|1055.47|9
1639405800000|2021-12-13 14:30:00|1057.97|1055.72|1058.47|1056.47|1059.22|1057.22|1057.97|1054.47|53
1639406100000|2021-12-13 14:35:00|1058.22|1056.22|1057.47|1055.47|1058.97|1056.97|1055.97|1055.22|26
1639406400000|2021-12-13 14:40:00|1057.72|1055.72|1057.72|1055.97|1057.72|1056.72|1057.47|1055.47|2
1639406700000|2021-12-13 14:45:00|1057.47|1055.72|1057.72|1055.47|1057.72|1056.22|1056.97|1055.47|5
1639407000000|2021-12-13 14:50:00|1057.47|1055.22|1055.97|1053.97|1057.47|1055.47|1055.97|1051.97|105
1639407300000|2021-12-13 14:55:00|1056.22|1053.72|1055.47|1054.47|1057.47|1055.22|1055.47|1053.47|6
1639407600000|2021-12-13 15:00:00|1056.72|1054.72|1056.47|1054.47|1056.97|1054.97|1055.22|1051.97|82
1639407900000|2021-12-13 15:05:00|1056.22|1054.22|1056.97|1051.47|1057.47|1054.72|1056.22|1051.47|103
1639408200000|2021-12-13 15:10:00|1057.13|1051.63|1056.13|1055.38|1059.13|1055.38|1054.63|1050.63|121
1639408500000|2021-12-13 15:15:00|1056.38|1054.13|1056.64|1055.14|1058.13|1055.15|1055.63|1050.63|246
1639408800000|2021-12-13 15:20:00|1056.56|1055.06|1054.25|1052.75|1056.85|1055.35|1054.18|1052.68|0
1639409100000|2021-12-13 15:25:00|1054.29|1052.79|1052.08|1050.58|1054.5|1053|1050.8|1049.3|69
1639409400000|2021-12-13 15:30:00|1052.06|1050.56|1051.56|1050.06|1052.06|1050.56|1050.92|1049.42|60
1639409700000|2021-12-13 15:35:00|1051.64|1050.14|1052.25|1050.75|1053.07|1051.57|1051.51|1050.01|0
1639410000000|2021-12-13 15:40:00|1052.28|1050.78|1052.28|1050.78|1052.7|1051.2|1051.74|1050.24|0
1639410300000|2021-12-13 15:45:00|1052.3|1050.8|1052.97|1051.47|1053.4|1051.9|1052.3|1050.8|98
1639410600000|2021-12-13 15:50:00|1053.02|1051.52|1053.34|1051.84|1053.76|1052.26|1053.02|1051.52|0
1639410900000|2021-12-13 15:55:00|1053.32|1051.82|1052.97|1051.47|1053.54|1052.04|1052.46|1050.96|0
1639411200000|2021-12-13 16:00:00|1052.88|1051.38|1051.94|1050.44|1053.29|1051.79|1051.74|1050.24|0
1639411500000|2021-12-13 16:05:00|1051.96|1050.46|1052.36|1050.86|1052.97|1051.47|1051.76|1050.26|0
1639411800000|2021-12-13 16:10:00|1052.37|1050.87|1051.27|1049.77|1052.72|1051.22|1051.12|1049.62|0
1639412100000|2021-12-13 16:15:00|1051.26|1049.76|1051.14|1049.64|1051.83|1050.33|1050.95|1049.45|0
1639412400000|2021-12-13 16:20:00|1051.15|1049.65|1050.95|1049.45|1051.61|1050.11|1050.84|1049.34|0
1639412700000|2021-12-13 16:25:00|1051.04|1049.54|1051.46|1049.96|1051.64|1050.14|1050.55|1049.05|0
1639413000000|2021-12-13 16:30:00|1051.37|1049.87|1051.69|1050.19|1052.34|1050.84|1051.14|1049.64|0
1639413300000|2021-12-13 16:35:00|1051.6|1050.1|1052.17|1050.67|1052.56|1051.06|1051.47|1049.97|0
1639413600000|2021-12-13 16:40:00|1052.19|1050.69|1052.59|1051.09|1053.09|1051.59|1052.19|1050.69|0
1639413900000|2021-12-13 16:45:00|1052.58|1051.08|1052.25|1050.75|1052.96|1051.46|1052.25|1050.75|0
1639414200000|2021-12-13 16:50:00|1052.27|1050.77|1051.2|1049.7|1052.51|1051.01|1051.11|1049.61|0
1639414500000|2021-12-13 16:55:00|1051.21|1049.71|1052.18|1050.68|1052.31|1050.81|1050.97|1049.47|0
1639414800000|2021-12-13 17:00:00|1052.16|1050.66|1052.08|1050.58|1052.16|1050.66|1051.22|1049.72|0
1639415100000|2021-12-13 17:05:00|1051.99|1050.49|1053.05|1051.55|1053.07|1051.57|1051.81|1050.31|0
1639415400000|2021-12-13 17:10:00|1053.01|1051.51|1053.36|1051.86|1053.55|1052.05|1052.82|1051.32|0
1639415700000|2021-12-13 17:15:00|1053.35|1051.85|1052.94|1051.44|1053.78|1052.28|1052.93|1051.43|0
1639416000000|2021-12-13 17:20:00|1052.96|1051.46|1053.06|1051.56|1053.31|1051.81|1052.71|1051.21|0
1639416300000|2021-12-13 17:25:00|1053.08|1051.58|1053.3|1051.8|1053.35|1051.85|1052.96|1051.46|0
1639416600000|2021-12-13 17:30:00|1053.28|1051.78|1053.33|1051.83|1053.7|1052.2|1053.15|1051.65|0
1639416900000|2021-12-13 17:35:00|1053.35|1051.85|1053.78|1052.28|1053.93|1052.43|1053.21|1051.71|0
1639417200000|2021-12-13 17:40:00|1053.77|1052.27|1053.9|1052.4|1053.93|1052.43|1053.48|1051.98|0
1639417500000|2021-12-13 17:45:00|1053.86|1052.36|1052.78|1051.28|1053.88|1052.38|1052.78|1051.28|0
1639417800000|2021-12-13 17:50:00|1052.79|1051.29|1052.39|1050.89|1052.93|1051.43|1052.26|1050.76|0
1639418100000|2021-12-13 17:55:00|1052.41|1050.91|1052.68|1051.18|1052.78|1051.28|1052.18|1050.68|0
1639418400000|2021-12-13 18:00:00|1052.7|1051.2|1053.03|1051.53|1053.33|1051.83|1052.36|1050.86|0
1639418700000|2021-12-13 18:05:00|1052.99|1051.49|1052.61|1051.11|1053.08|1051.58|1052.59|1051.09|0
1639419000000|2021-12-13 18:10:00|1052.59|1051.09|1052.68|1051.18|1052.83|1051.33|1052.51|1051.01|0
1639419300000|2021-12-13 18:15:00|1052.66|1051.16|1052.89|1051.39|1052.91|1051.41|1052.39|1050.89|0
1639419600000|2021-12-13 18:20:00|1052.91|1051.41|1052.74|1051.24|1053.01|1051.51|1052.37|1050.87|0
1639419900000|2021-12-13 18:25:00|1052.76|1051.26|1052.37|1050.87|1052.76|1051.26|1052.1|1050.6|0
1639420200000|2021-12-13 18:30:00|1052.39|1050.89|1051.85|1050.35|1052.63|1051.13|1051.58|1050.08|0
1639420500000|2021-12-13 18:35:00|1051.84|1050.34|1051.74|1050.24|1052.15|1050.65|1051.67|1050.17|0
1639420800000|2021-12-13 18:40:00|1051.76|1050.26|1052.52|1051.02|1052.78|1051.28|1051.68|1050.18|0
1639421100000|2021-12-13 18:45:00|1052.48|1050.98|1052.1|1050.6|1052.54|1051.04|1052.09|1050.59|0
1639421400000|2021-12-13 18:50:00|1052.12|1050.62|1052.68|1051.18|1052.74|1051.24|1052.12|1050.62|0
1639421700000|2021-12-13 18:55:00|1052.64|1051.14|1052.81|1051.31|1052.96|1051.46|1052.41|1050.91|0
1639422000000|2021-12-13 19:00:00|1052.79|1051.29|1052.29|1050.79|1052.81|1051.31|1051.99|1050.49|0
1639422300000|2021-12-13 19:05:00|1052.31|1050.81|1052.79|1051.29|1052.79|1051.29|1052.16|1050.66|0
1639422600000|2021-12-13 19:10:00|1052.78|1051.28|1052.96|1051.46|1053.1|1051.6|1052.68|1051.18|0
1639422900000|2021-12-13 19:15:00|1052.95|1051.45|1052.95|1051.45|1053.05|1051.55|1052.71|1051.21|0
1639423200000|2021-12-13 19:20:00|1052.96|1051.46|1053.7|1052.2|1053.73|1052.23|1052.93|1051.43|0
1639423500000|2021-12-13 19:25:00|1053.68|1052.18|1053.1|1051.6|1053.72|1052.22|1052.93|1051.43|0
1639423800000|2021-12-13 19:30:00|1053.08|1051.58|1053.35|1051.85|1053.43|1051.93|1052.78|1051.28|0
1639424100000|2021-12-13 19:35:00|1053.33|1051.83|1053.3|1051.8|1053.45|1051.95|1053.05|1051.55|0
1639424400000|2021-12-13 19:40:00|1053.29|1051.79|1053.37|1051.87|1053.51|1052.01|1053.05|1051.55|0
1639424700000|2021-12-13 19:45:00|1053.39|1051.89|1053.31|1051.81|1053.51|1052.01|1053.19|1051.69|0
1639425000000|2021-12-13 19:50:00|1053.32|1051.82|1053.78|1052.28|1053.78|1052.28|1053.31|1051.81|0
1639425300000|2021-12-13 19:55:00|1053.79|1052.29|1053.99|1052.49|1054.08|1052.58|1053.64|1052.14|0
1639425600000|2021-12-13 20:00:00|1053.98|1052.48|1054.43|1052.93|1054.45|1052.95|1053.91|1052.41|0
1639425900000|2021-12-13 20:05:00|1054.41|1052.91|1053.76|1052.26|1054.65|1053.15|1053.66|1052.16|0
1639426200000|2021-12-13 20:10:00|1053.72|1052.22|1054.25|1052.75|1054.38|1052.88|1053.64|1052.14|0
1639426500000|2021-12-13 20:15:00|1054.24|1052.74|1053.93|1052.43|1054.52|1053.02|1053.74|1052.24|0
1639426800000|2021-12-13 20:20:00|1053.94|1052.44|1053.79|1052.29|1054.08|1052.58|1053.36|1051.86|0
1639427100000|2021-12-13 20:25:00|1053.81|1052.31|1053.32|1051.82|1053.94|1052.44|1053.24|1051.74|0
1639427400000|2021-12-13 20:30:00|1053.28|1051.78|1053.83|1052.33|1053.93|1052.43|1053.22|1051.72|0
1639427700000|2021-12-13 20:35:00|1053.82|1052.32|1053.82|1052.32|1054.38|1052.88|1053.71|1052.21|0
1639428000000|2021-12-13 20:40:00|1053.86|1052.36|1053.24|1051.74|1054.01|1052.51|1053.22|1051.72|0
1639428300000|2021-12-13 20:45:00|1053.26|1051.76|1052.62|1051.12|1053.59|1052.09|1052.54|1051.04|0
1639428600000|2021-12-13 20:50:00|1052.64|1051.14|1050.84|1049.34|1052.64|1051.14|1050.74|1049.24|0
1639428900000|2021-12-13 20:55:00|1050.87|1049.37|1051.18|1049.68|1051.41|1049.91|1050.49|1048.99|0
1639429200000|2021-12-13 21:00:00|1051.54|1050.04|1051.16|1049.66|1051.6|1050.1|1050.31|1048.81|0
1639429500000|2021-12-13 21:05:00|1051.15|1049.65|1051.43|1049.93|1051.53|1050.03|1050.74|1049.24|0
1639429800000|2021-12-13 21:10:00|1051.42|1049.92|1051.67|1050.17|1051.83|1050.33|1051.16|1049.66|0
1639430100000|2021-12-13 21:15:00|1051.66|1050.16|1051.67|1050.17|1051.71|1050.21|1051.26|1049.76|0
1639430400000|2021-12-13 21:20:00|1051.65|1050.15|1051.26|1049.76|1051.73|1050.23|1051.26|1049.76|0
1639430700000|2021-12-13 21:25:00|1051.27|1049.77|1051.37|1049.87|1051.53|1050.03|1051.16|1049.66|0
1639431000000|2021-12-13 21:30:00|1051.43|1049.93|1051.37|1049.87|1051.63|1050.13|1051.37|1049.87|0
1639431300000|2021-12-13 21:35:00|1051.36|1049.86|1051.73|1050.23|1051.73|1050.23|1051.31|1049.81|0
1639431600000|2021-12-13 21:40:00|1051.71|1050.21|1051.73|1050.23|1051.83|1050.33|1051.67|1050.17|0
1639431900000|2021-12-13 21:45:00|1051.74|1050.24|1052.34|1050.84|1052.42|1050.92|1051.74|1050.24|0
1639432200000|2021-12-13 21:50:00|1052.33|1050.83|1052.09|1050.59|1052.36|1050.86|1051.83|1050.33|0
1639432500000|2021-12-13 21:55:00|1052.1|1050.6|1051.97|1050.47|1052.15|1050.65|1051.89|1050.39|0
1639433100000|2021-12-13 22:05:00|1051.94|1050.44|1051.89|1050.39|1051.94|1050.44|1051.84|1050.34|0
1639433400000|2021-12-13 22:10:00|1051.87|1050.37|1051.97|1050.47|1051.97|1050.47|1051.87|1050.37|0
1639433700000|2021-12-13 22:15:00|1051.95|1050.45|1051.95|1050.45|1051.95|1050.45|1051.95|1050.45|0
1639434000000|2021-12-13 22:20:00|1051.9|1050.4|1051.94|1050.44|1051.94|1050.44|1051.9|1050.4|0
1639434300000|2021-12-13 22:25:00|1051.95|1050.45|1051.95|1050.45|1051.97|1050.47|1051.95|1050.45|0
1639434600000|2021-12-13 22:30:00|1051.92|1050.42|1051.92|1050.42|1051.95|1050.45|1051.89|1050.39|0
1639434900000|2021-12-13 22:35:00|1051.89|1050.39|1051.77|1050.27|1051.92|1050.42|1051.73|1050.23|0
1639435200000|2021-12-13 22:40:00|1051.75|1050.25|1051.79|1050.29|1051.82|1050.32|1051.7|1050.2|0
1639435500000|2021-12-13 22:45:00|1051.8|1050.3|1051.84|1050.34|1051.85|1050.35|1051.75|1050.25|0
1639435800000|2021-12-13 22:50:00|1051.8|1050.3|1051.79|1050.29|1051.82|1050.32|1051.79|1050.29|0
1639436100000|2021-12-13 22:55:00|1051.8|1050.3|1051.79|1050.29|1051.89|1050.39|1051.79|1050.29|0
1639436400000|2021-12-13 23:00:00|1051.78|1050.28|1052.46|1050.96|1052.46|1050.96|1051.78|1050.28|0
1639436700000|2021-12-13 23:05:00|1052.47|1050.97|1052.52|1051.02|1052.6|1051.1|1052.42|1050.92|0
1639437000000|2021-12-13 23:10:00|1052.53|1051.03|1052.2|1050.7|1052.56|1051.06|1052.09|1050.59|0
1639437300000|2021-12-13 23:15:00|1052.22|1050.72|1052.2|1050.7|1052.28|1050.78|1051.89|1050.39|0
1639437600000|2021-12-13 23:20:00|1052.26|1050.76|1052.09|1050.59|1052.3|1050.8|1051.93|1050.43|0
1639437900000|2021-12-13 23:25:00|1052.07|1050.57|1051.55|1050.05|1052.36|1050.86|1051.53|1050.03|0
1639438200000|2021-12-13 23:30:00|1051.57|1050.07|1052.15|1050.65|1052.2|1050.7|1051.57|1050.07|0
1639438500000|2021-12-13 23:35:00|1052.17|1050.67|1052.2|1050.7|1052.46|1050.96|1052.15|1050.65|0
1639438800000|2021-12-13 23:40:00|1052.19|1050.69|1052.38|1050.88|1052.46|1050.96|1052.15|1050.65|0
1639439100000|2021-12-13 23:45:00|1052.42|1050.92|1052.2|1050.7|1052.52|1051.02|1052.15|1050.65|0
1639439400000|2021-12-13 23:50:00|1052.26|1050.76|1052.2|1050.7|1052.26|1050.76|1051.99|1050.49|0
1639439700000|2021-12-13 23:55:00|1052.19|1050.69|1052.26|1050.76|1052.28|1050.78|1052.04|1050.54|0
1639440000000|2021-12-14 00:00:00|1052.25|1050.75|1052.74|1051.24|1052.84|1051.34|1052.2|1050.7|0
1639440300000|2021-12-14 00:05:00|1052.75|1051.25|1052.84|1051.34|1052.84|1051.34|1052.62|1051.12|0
1639440600000|2021-12-14 00:10:00|1052.85|1051.35|1052.74|1051.24|1053.11|1051.61|1052.68|1051.18|0
1639440900000|2021-12-14 00:15:00|1052.75|1051.25|1053.66|1052.16|1054.09|1052.59|1052.75|1051.25|0
1639441200000|2021-12-14 00:20:00|1053.67|1052.17|1054.13|1052.63|1054.16|1052.66|1053.45|1051.95|0
1639441500000|2021-12-14 00:25:00|1054.14|1052.64|1053.63|1052.13|1054.24|1052.74|1053.52|1052.02|0
1639441800000|2021-12-14 00:30:00|1053.62|1052.12|1053.69|1052.19|1053.86|1052.36|1053.43|1051.93|0
1639442100000|2021-12-14 00:35:00|1053.7|1052.2|1052.79|1051.29|1053.76|1052.26|1052.78|1051.28|0
1639442400000|2021-12-14 00:40:00|1052.77|1051.27|1053.26|1051.76|1053.26|1051.76|1052.74|1051.24|0
1639442700000|2021-12-14 00:45:00|1053.25|1051.75|1053.87|1052.37|1053.88|1052.38|1053.25|1051.75|0
1639443000000|2021-12-14 00:50:00|1053.86|1052.36|1053.81|1052.31|1053.86|1052.36|1053.5|1052|0
1639443300000|2021-12-14 00:55:00|1053.82|1052.32|1053.97|1052.47|1053.98|1052.48|1053.66|1052.16|0
1639443600000|2021-12-14 01:00:00|1053.99|1052.49|1053.52|1052.02|1054.08|1052.58|1053.47|1051.97|0
1639443900000|2021-12-14 01:05:00|1053.51|1052.01|1054.06|1052.56|1054.07|1052.57|1053.51|1052.01|0
1639444200000|2021-12-14 01:10:00|1054.08|1052.58|1053.95|1052.45|1054.26|1052.76|1053.9|1052.4|0
1639444500000|2021-12-14 01:15:00|1053.96|1052.46|1053.68|1052.18|1053.96|1052.46|1053.43|1051.93|0
1639444800000|2021-12-14 01:20:00|1053.67|1052.17|1052.92|1051.42|1053.67|1052.17|1052.92|1051.42|0
1639445100000|2021-12-14 01:25:00|1052.95|1051.45|1053.17|1051.67|1053.32|1051.82|1052.95|1051.45|0
1639445400000|2021-12-14 01:30:00|1053.22|1051.72|1054.35|1052.85|1054.55|1053.05|1053.02|1051.52|0
1639445700000|2021-12-14 01:35:00|1054.37|1052.87|1053.74|1052.24|1054.45|1052.95|1053.63|1052.13|0
1639446000000|2021-12-14 01:40:00|1053.7|1052.2|1052.83|1051.33|1053.85|1052.35|1052.72|1051.22|0
1639446300000|2021-12-14 01:45:00|1052.84|1051.34|1053.08|1051.58|1053.34|1051.84|1052.82|1051.32|0
1639446600000|2021-12-14 01:50:00|1053.04|1051.54|1053.05|1051.55|1053.25|1051.75|1052.87|1051.37|0
1639446900000|2021-12-14 01:55:00|1053.06|1051.56|1053.1|1051.6|1053.26|1051.76|1052.85|1051.35|0
1639447200000|2021-12-14 02:00:00|1053.11|1051.61|1053.24|1051.74|1053.55|1052.05|1052.84|1051.34|0
1639447500000|2021-12-14 02:05:00|1053.23|1051.73|1053.07|1051.57|1053.34|1051.84|1052.97|1051.47|0
1639447800000|2021-12-14 02:10:00|1053.06|1051.56|1053.14|1051.64|1053.18|1051.68|1052.83|1051.33|0
1639448100000|2021-12-14 02:15:00|1053.13|1051.63|1052.81|1051.31|1053.14|1051.64|1052.81|1051.31|0
1639448400000|2021-12-14 02:20:00|1052.82|1051.32|1053.13|1051.63|1053.24|1051.74|1052.82|1051.32|0
1639448700000|2021-12-14 02:25:00|1053.11|1051.61|1052.93|1051.43|1053.34|1051.84|1052.93|1051.43|0
1639449000000|2021-12-14 02:30:00|1052.92|1051.42|1052.97|1051.47|1053.15|1051.65|1052.43|1050.93|0
1639449300000|2021-12-14 02:35:00|1053.06|1051.56|1052.89|1051.39|1053.25|1051.75|1052.74|1051.24|0
1639449600000|2021-12-14 02:40:00|1052.87|1051.37|1052.98|1051.48|1053.07|1051.57|1052.85|1051.35|0
1639449900000|2021-12-14 02:45:00|1053.01|1051.51|1052.75|1051.25|1053.08|1051.58|1052.65|1051.15|0
1639450200000|2021-12-14 02:50:00|1052.7|1051.2|1052.53|1051.03|1052.7|1051.2|1052.33|1050.83|0
1639450500000|2021-12-14 02:55:00|1052.52|1051.02|1052.73|1051.23|1052.93|1051.43|1052.43|1050.93|0
1639450800000|2021-12-14 03:00:00|1052.76|1051.26|1052.94|1051.44|1052.94|1051.44|1052.73|1051.23|0
1639451100000|2021-12-14 03:05:00|1052.93|1051.43|1052.63|1051.13|1052.95|1051.45|1052.62|1051.12|0
1639451400000|2021-12-14 03:10:00|1052.62|1051.12|1053.15|1051.65|1053.15|1051.65|1052.62|1051.12|0
1639451700000|2021-12-14 03:15:00|1053.18|1051.68|1053.35|1051.85|1053.35|1051.85|1053.18|1051.68|0
1639452000000|2021-12-14 03:20:00|1053.34|1051.84|1053.05|1051.55|1053.36|1051.86|1052.94|1051.44|0
1639452300000|2021-12-14 03:25:00|1053.04|1051.54|1053.14|1051.64|1053.14|1051.64|1052.94|1051.44|0
1639452600000|2021-12-14 03:30:00|1053.12|1051.62|1052.53|1051.03|1053.13|1051.63|1052.53|1051.03|0
1639452900000|2021-12-14 03:35:00|1052.52|1051.02|1051.5|1050|1052.53|1051.03|1050.81|1049.31|0
1639453200000|2021-12-14 03:40:00|1051.52|1050.02|1051.76|1050.26|1051.82|1050.32|1051.19|1049.69|0
1639453500000|2021-12-14 03:45:00|1051.74|1050.24|1051.98|1050.48|1052.04|1050.54|1051.62|1050.12|0
1639453800000|2021-12-14 03:50:00|1051.99|1050.49|1052.54|1051.04|1052.65|1051.15|1051.93|1050.43|0
1639454100000|2021-12-14 03:55:00|1052.53|1051.03|1052.6|1051.1|1052.86|1051.36|1052.48|1050.98|0
1639454400000|2021-12-14 04:00:00|1052.59|1051.09|1052.9|1051.4|1052.96|1051.46|1052.55|1051.05|0
1639454700000|2021-12-14 04:05:00|1052.91|1051.41|1052.81|1051.31|1052.95|1051.45|1052.7|1051.2|0
1639455000000|2021-12-14 04:10:00|1052.79|1051.29|1052.47|1050.97|1052.81|1051.31|1052.46|1050.96|0
1639455300000|2021-12-14 04:15:00|1052.46|1050.96|1052.61|1051.11|1052.71|1051.21|1052.41|1050.91|0
1639455600000|2021-12-14 04:20:00|1052.6|1051.1|1052.46|1050.96|1052.66|1051.16|1052.45|1050.95|0
1639455900000|2021-12-14 04:25:00|1052.49|1050.99|1052.59|1051.09|1052.66|1051.16|1052.49|1050.99|0
1639456200000|2021-12-14 04:30:00|1052.58|1051.08|1052.64|1051.14|1052.69|1051.19|1052.34|1050.84|0
1639456500000|2021-12-14 04:35:00|1052.66|1051.16|1052.68|1051.18|1052.79|1051.29|1052.64|1051.14|0
1639456800000|2021-12-14 04:40:00|1052.7|1051.2|1052.75|1051.25|1052.85|1051.35|1052.59|1051.09|0
1639457100000|2021-12-14 04:45:00|1052.74|1051.24|1052.74|1051.24|1052.76|1051.26|1052.64|1051.14|0
1639457400000|2021-12-14 04:50:00|1052.72|1051.22|1052.31|1050.81|1052.75|1051.25|1052.31|1050.81|0
1639457700000|2021-12-14 04:55:00|1052.28|1050.78|1052.54|1051.04|1052.54|1051.04|1052.22|1050.72|0
1639458000000|2021-12-14 05:00:00|1052.52|1051.02|1052.45|1050.95|1052.54|1051.04|1052.14|1050.64|0
1639458300000|2021-12-14 05:05:00|1052.43|1050.93|1052.24|1050.74|1052.43|1050.93|1052.14|1050.64|0
1639458600000|2021-12-14 05:10:00|1052.25|1050.75|1052.33|1050.83|1052.45|1050.95|1052.24|1050.74|0
1639458900000|2021-12-14 05:15:00|1052.34|1050.84|1051.94|1050.44|1052.34|1050.84|1051.84|1050.34|0
1639459200000|2021-12-14 05:20:00|1051.96|1050.46|1051.84|1050.34|1052.05|1050.55|1051.78|1050.28|0
1639459500000|2021-12-14 05:25:00|1051.87|1050.37|1052.25|1050.75|1052.35|1050.85|1051.84|1050.34|0
1639459800000|2021-12-14 05:30:00|1052.24|1050.74|1052.49|1050.99|1052.6|1051.1|1052.08|1050.58|0
1639460100000|2021-12-14 05:35:00|1052.5|1051|1052.56|1051.06|1052.71|1051.21|1052.45|1050.95|0
1639460400000|2021-12-14 05:40:00|1052.55|1051.05|1052.29|1050.79|1052.76|1051.26|1052.25|1050.75|0
1639460700000|2021-12-14 05:45:00|1052.3|1050.8|1052.34|1050.84|1052.45|1050.95|1052.24|1050.74|0
1639461000000|2021-12-14 05:50:00|1052.32|1050.82|1051.83|1050.33|1052.38|1050.88|1051.83|1050.33|0
1639461300000|2021-12-14 05:55:00|1051.86|1050.36|1052.06|1050.56|1052.13|1050.63|1051.61|1050.11|0
1639461600000|2021-12-14 06:00:00|1052.04|1050.54|1052.11|1050.61|1052.31|1050.81|1051.8|1050.3|0
1639461900000|2021-12-14 06:05:00|1052.13|1050.63|1052.01|1050.51|1052.21|1050.71|1051.82|1050.32|0
1639462200000|2021-12-14 06:10:00|1051.91|1050.41|1051.32|1049.82|1051.91|1050.41|1051.1|1049.6|0
1639462500000|2021-12-14 06:15:00|1051.33|1049.83|1051.24|1049.74|1051.47|1049.97|1051.03|1049.53|0
1639462800000|2021-12-14 06:20:00|1051.26|1049.76|1051.67|1050.17|1051.67|1050.17|1051.24|1049.74|0
1639463100000|2021-12-14 06:25:00|1051.66|1050.16|1051.92|1050.42|1052.07|1050.57|1051.66|1050.16|0
1639463400000|2021-12-14 06:30:00|1051.97|1050.47|1052.36|1050.86|1052.41|1050.91|1051.87|1050.37|0
1639463700000|2021-12-14 06:35:00|1052.32|1050.82|1052.35|1050.85|1052.4|1050.9|1052.26|1050.76|0
1639464000000|2021-12-14 06:40:00|1052.36|1050.86|1052.36|1050.86|1052.36|1050.86|1052.16|1050.66|0
1639464300000|2021-12-14 06:45:00|1052.38|1050.88|1053.2|1051.7|1053.27|1051.77|1052.38|1050.88|0
1639464600000|2021-12-14 06:50:00|1053.19|1051.69|1052.98|1051.48|1053.37|1051.87|1052.88|1051.38|0
1639464900000|2021-12-14 06:55:00|1052.97|1051.47|1052.76|1051.26|1053.05|1051.55|1052.67|1051.17|0
1639465200000|2021-12-14 07:00:00|1052.77|1051.27|1053.1|1051.6|1053.25|1051.75|1052.46|1050.96|0
1639465500000|2021-12-14 07:05:00|1053.08|1051.58|1052.38|1050.88|1053.16|1051.66|1052.34|1050.84|0
1639465800000|2021-12-14 07:10:00|1052.37|1050.87|1053.16|1051.66|1053.26|1051.76|1052.15|1050.65|0
1639466100000|2021-12-14 07:15:00|1053.17|1051.67|1053.72|1052.22|1053.83|1052.33|1052.97|1051.47|0
1639466400000|2021-12-14 07:20:00|1053.74|1052.24|1053.51|1052.01|1053.91|1052.41|1053.4|1051.9|0
1639466700000|2021-12-14 07:25:00|1053.5|1052|1053.5|1052|1053.79|1052.29|1053.34|1051.84|0
1639467000000|2021-12-14 07:30:00|1053.51|1052.01|1053.59|1052.09|1053.89|1052.39|1053.49|1051.99|0
1639467300000|2021-12-14 07:35:00|1053.62|1052.12|1053.26|1051.76|1053.69|1052.19|1053.26|1051.76|0
1639467600000|2021-12-14 07:40:00|1053.27|1051.77|1053.96|1052.46|1054.18|1052.68|1053.26|1051.76|0
1639467900000|2021-12-14 07:45:00|1053.97|1052.47|1054.04|1052.54|1054.15|1052.65|1053.5|1052|0
1639468200000|2021-12-14 07:50:00|1054.07|1052.57|1054.54|1053.04|1054.74|1053.24|1054.05|1052.55|0
1639468500000|2021-12-14 07:55:00|1054.56|1053.06|1054.1|1052.6|1054.64|1053.14|1053.91|1052.41|0
1639468800000|2021-12-14 08:00:00|1054.09|1052.59|1055.84|1054.34|1056.03|1054.53|1054.02|1052.52|0
1639469100000|2021-12-14 08:05:00|1055.85|1054.35|1058.88|1056.13|1059.38|1056.38|1055.85|1054.35|0
1639469400000|2021-12-14 08:10:00|1058.63|1055.88|1058.38|1056.13|1059.38|1056.88|1057.88|1055.13|1
1639469700000|2021-12-14 08:15:00|1058.13|1055.88|1059.38|1055.88|1061.13|1057.38|1056.63|1055.88|68
1639470000000|2021-12-14 08:20:00|1059.13|1053.13|1057.88|1051.63|1061.13|1055.38|1056.38|1051.63|10
1639470300000|2021-12-14 08:25:00|1057.63|1051.13|1056.38|1052.63|1058.63|1052.63|1056.13|1049.63|2
1639470600000|2021-12-14 08:30:00|1057.63|1052.88|1054.38|1050.38|1058.13|1052.88|1054.13|1049.13|0
1639470900000|2021-12-14 08:35:00|1055.63|1050.63|1055.13|1049.63|1057.13|1051.38|1054.38|1048.63|3
1639471200000|2021-12-14 08:40:00|1054.9|1049.4|1054.15|1051.9|1056.9|1051.9|1054.15|1048.4|358
1639471500000|2021-12-14 08:45:00|1054.4|1052.15|1053.65|1051.9|1054.9|1052.65|1053.4|1051.65|83
1639471800000|2021-12-14 08:50:00|1053.4|1051.4|1053.9|1051.65|1054.15|1051.9|1052.4|1050.9|10
1639472100000|2021-12-14 08:55:00|1053.65|1051.4|1053.9|1051.9|1054.9|1052.9|1053.65|1051.4|850
1639472400000|2021-12-14 09:00:00|1054.15|1051.65|1053.9|1051.65|1054.4|1052.4|1053.4|1051.15|0
1639472700000|2021-12-14 09:05:00|1054.15|1051.9|1057.4|1050.4|1057.4|1052.4|1054.15|1048.9|2672
1639473000000|2021-12-14 09:10:00|1056.9|1050.15|1056.4|1049.4|1056.9|1050.4|1055.9|1048.4|787
1639473300000|2021-12-14 09:15:00|1056.65|1051.9|1053.9|1051.9|1057.4|1051.9|1051.4|1051.9|3
1639473600000|2021-12-14 09:20:00|1054.15|1051.65|1052.65|1050.4|1054.15|1051.9|1052.65|1050.4|0
1639473900000|2021-12-14 09:25:00|1052.4|1050.65|1055.4|1047.9|1056.4|1052.15|1052.4|1047.9|56
1639474200000|2021-12-14 09:30:00|1055.15|1048.15|1078.9|1025.65|1078.9|1048.9|1054.9|1025.65|0
1639474500000|2021-12-14 09:35:00|1051.65|1049.4|1050.9|1048.9|1051.65|1049.4|1050.65|1048.4|1
1639474800000|2021-12-14 09:40:00|1050.65|1048.65|1051.65|1049.4|1051.9|1049.9|1050.65|1048.65|0
1639475100000|2021-12-14 09:45:00|1051.4|1049.65|1051.4|1049.4|1051.9|1049.9|1051.4|1049.4|2
1639475400000|2021-12-14 09:50:00|1051.15|1049.15|1049.9|1047.65|1051.15|1049.15|1049.9|1047.65|2
1639475700000|2021-12-14 09:55:00|1049.65|1047.9|1048.9|1046.9|1049.65|1047.9|1048.4|1046.65|3
1639476000000|2021-12-14 10:00:00|1048.65|1046.65|1049.15|1046.9|1049.9|1047.9|1048.4|1046.65|6
1639476300000|2021-12-14 10:05:00|1050.15|1047.15|1050.65|1048.4|1050.65|1048.4|1050.15|1046.9|1
1639476600000|2021-12-14 10:10:00|1050.9|1048.65|1050.4|1048.4|1050.9|1048.65|1049.65|1047.65|2
1639476900000|2021-12-14 10:15:00|1050.15|1048.15|1049.4|1047.4|1050.4|1048.4|1049.4|1047.4|0
1639477200000|2021-12-14 10:20:00|1049.65|1047.65|1052.4|1044.9|1052.4|1047.9|1049.15|1044.9|14
1639477500000|2021-12-14 10:25:00|1051.9|1044.65|1048.9|1046.65|1051.9|1047.4|1048.65|1044.4|50
1639477800000|2021-12-14 10:30:00|1049.15|1046.9|1051.4|1044.4|1051.9|1047.4|1049.15|1043.65|100
1639478100000|2021-12-14 10:35:00|1051.15|1044.15|1047.9|1045.9|1051.4|1046.9|1047.9|1043.4|0
1639478400000|2021-12-14 10:40:00|1048.15|1046.15|1048.4|1046.15|1048.9|1046.65|1047.9|1046.15|2
1639478700000|2021-12-14 10:45:00|1048.65|1046.4|1048.15|1045.9|1049.15|1047.15|1047.9|1045.65|0
1639479000000|2021-12-14 10:50:00|1047.9|1045.65|1047.4|1045.15|1048.15|1045.9|1047.15|1044.9|4
1639479300000|2021-12-14 10:55:00|1047.15|1045.4|1048.4|1046.4|1048.65|1046.4|1047.15|1045.15|0
1639479600000|2021-12-14 11:00:00|1048.65|1046.65|1048.4|1046.4|1049.15|1047.15|1048.4|1046.4|0
1639479900000|2021-12-14 11:05:00|1048.65|1046.65|1048.65|1046.65|1048.9|1046.9|1048.4|1046.4|0
1639480200000|2021-12-14 11:10:00|1048.9|1046.9|1048.4|1046.4|1049.4|1047.4|1048.4|1046.4|3
1639480500000|2021-12-14 11:15:00|1048.15|1046.15|1047.65|1045.65|1048.4|1046.4|1047.4|1045.4|28
1639480800000|2021-12-14 11:20:00|1047.4|1045.4|1047.9|1045.9|1048.15|1046.15|1047.4|1045.4|0
1639481100000|2021-12-14 11:25:00|1047.65|1045.65|1047.4|1045.4|1047.9|1045.9|1047.15|1044.9|2
1639481400000|2021-12-14 11:30:00|1047.15|1045.15|1046.4|1044.65|1047.15|1045.4|1046.4|1044.65|4
1639481700000|2021-12-14 11:35:00|1046.15|1044.9|1046.15|1044.65|1046.4|1044.9|1046.15|1044.65|391
1639482000000|2021-12-14 11:40:00|1045.9|1043.65|1048.4|1041.4|1048.4|1043.9|1045.15|1040.9|57
1639482300000|2021-12-14 11:45:00|1048.65|1041.65|1046.4|1044.15|1049.9|1044.15|1046.15|1040.9|0
1639482600000|2021-12-14 11:50:00|1046.15|1044.4|1045.9|1043.9|1046.65|1044.65|1045.9|1043.9|0
1639482900000|2021-12-14 11:55:00|1046.15|1044.15|1046.65|1044.65|1046.9|1044.65|1046.15|1044.15|0
1639483200000|2021-12-14 12:00:00|1046.9|1044.4|1047.65|1045.4|1047.65|1045.4|1046.4|1044.15|0
1639483500000|2021-12-14 12:05:00|1047.9|1045.65|1047.9|1045.9|1048.65|1046.4|1047.65|1045.4|0
1639483800000|2021-12-14 12:10:00|1048.15|1046.15|1047.9|1045.9|1048.15|1046.15|1047.4|1045.4|422
1639484100000|2021-12-14 12:15:00|1047.65|1045.65|1047.4|1045.4|1047.65|1045.65|1047.15|1045.15|0
1639484400000|2021-12-14 12:20:00|1047.65|1045.65|1047.9|1045.9|1047.9|1045.9|1047.15|1045.15|0
1639484700000|2021-12-14 12:25:00|1048.15|1046.15|1049.15|1046.9|1049.15|1047.15|1048.15|1045.9|0
1639485000000|2021-12-14 12:30:00|1048.9|1046.65|1048.65|1046.65|1048.9|1046.65|1048.15|1046.15|0
1639485300000|2021-12-14 12:35:00|1048.9|1046.9|1048.65|1046.65|1048.9|1046.9|1048.65|1046.65|11
1639485600000|2021-12-14 12:40:00|1048.72|1046.72|1048.97|1046.72|1048.97|1046.97|1048.47|1046.22|0
1639485900000|2021-12-14 12:45:00|1048.72|1046.97|1048.47|1046.47|1048.97|1046.97|1048.22|1046.22|0
1639486200000|2021-12-14 12:50:00|1048.22|1046.22|1048.97|1046.97|1048.97|1046.97|1048.22|1046.22|415
1639486500000|2021-12-14 12:55:00|1049.22|1047.22|1048.47|1046.47|1049.22|1047.22|1048.47|1046.47|6
1639486800000|2021-12-14 13:00:00|1048.72|1046.72|1048.22|1046.22|1048.97|1046.72|1048.22|1046.22|0
1639487100000|2021-12-14 13:05:00|1047.97|1045.97|1048.72|1046.72|1048.97|1046.97|1047.97|1045.97|0
1639487400000|2021-12-14 13:10:00|1048.97|1046.97|1048.72|1046.72|1051.72|1046.97|1048.47|1043.47|4
1639487700000|2021-12-14 13:15:00|1048.47|1046.47|1048.72|1046.72|1049.22|1047.22|1048.47|1046.47|1
1639488000000|2021-12-14 13:20:00|1048.97|1046.47|1048.72|1046.72|1048.97|1046.72|1048.22|1046.22|4
1639488300000|2021-12-14 13:25:00|1048.47|1046.47|1047.97|1045.72|1048.72|1046.47|1047.72|1045.47|2
1639488600000|2021-12-14 13:30:00|1047.72|1045.97|1045.72|1043.47|1047.72|1045.97|1045.72|1043.47|2
1639488900000|2021-12-14 13:35:00|1045.97|1043.72|1045.22|1039.97|1045.97|1044.22|1044.97|1039.47|178
1639489200000|2021-12-14 13:40:00|1038.97|1040.22|1045.22|1038.47|1045.47|1040.47|1038.97|1032.72|6
1639489500000|2021-12-14 13:45:00|1044.97|1038.22|1041.72|1039.72|1045.22|1039.72|1041.72|1037.47|2
1639489800000|2021-12-14 13:50:00|1041.47|1039.47|1041.72|1039.72|1041.97|1041.22|1041.47|1039.47|30
1639490100000|2021-12-14 13:55:00|1041.97|1039.97|1041.97|1039.72|1042.47|1040.22|1041.47|1039.47|22
1639490400000|2021-12-14 14:00:00|1041.72|1039.47|1041.22|1039.22|1041.72|1039.72|1040.72|1038.72|218
1639490700000|2021-12-14 14:05:00|1041.47|1038.97|1040.72|1038.47|1041.97|1040.72|1040.47|1038.47|15
1639491000000|2021-12-14 14:10:00|1040.47|1038.22|1039.72|1037.72|1040.72|1038.47|1039.47|1037.47|457
1639491300000|2021-12-14 14:15:00|1039.47|1037.47|1038.97|1036.97|1039.47|1037.47|1038.97|1036.72|5
1639491600000|2021-12-14 14:20:00|1038.72|1036.72|1039.47|1032.97|1040.97|1036.97|1037.97|1032.72|1
1639491900000|2021-12-14 14:25:00|1039.72|1032.72|1037.72|1035.72|1039.97|1035.72|1036.97|1032.72|12
1639492200000|2021-12-14 14:30:00|1037.47|1035.97|1039.47|1037.22|1039.47|1037.72|1037.47|1035.97|43
1639492500000|2021-12-14 14:35:00|1039.22|1036.97|1039.47|1037.47|1039.72|1038.72|1037.97|1035.97|21
1639492800000|2021-12-14 14:40:00|1040.22|1037.72|1040.97|1038.72|1041.22|1038.97|1040.22|1037.47|1189
1639493100000|2021-12-14 14:45:00|1041.22|1038.97|1042.47|1040.47|1042.97|1040.47|1041.22|1037.72|22
1639493400000|2021-12-14 14:50:00|1042.72|1040.72|1042.72|1040.72|1042.97|1041.22|1042.47|1038.47|52
1639493700000|2021-12-14 14:55:00|1042.97|1040.97|1042.47|1040.47|1046.97|1041.72|1042.47|1039.47|15
1639494000000|2021-12-14 15:00:00|1042.72|1041.72|1043.22|1037.72|1043.22|1041.72|1042.22|1037.72|52
1639494300000|2021-12-14 15:05:00|1046.22|1041.22|1046.47|1039.47|1046.72|1041.97|1041.97|1038.72|160
1639494600000|2021-12-14 15:10:00|1046.56|1039.56|1042.31|1041.06|1057.31|1041.81|1042.31|1036.56|67
1639494900000|2021-12-14 15:15:00|1042.56|1040.81|1039.92|1038.42|1044.81|1041.31|1039.92|1037.31|380
1639495200000|2021-12-14 15:20:00|1039.9|1038.4|1041.97|1040.47|1042.15|1040.65|1039.48|1037.98|0
1639495500000|2021-12-14 15:25:00|1041.99|1040.49|1042.76|1041.26|1043.31|1041.81|1041.87|1040.37|224
1639495800000|2021-12-14 15:30:00|1042.75|1041.25|1041.89|1040.39|1042.91|1041.41|1041.62|1040.12|0
1639496100000|2021-12-14 15:35:00|1041.87|1040.37|1040.74|1039.24|1041.92|1040.42|1040.6|1039.1|0
1639496400000|2021-12-14 15:40:00|1040.77|1039.27|1040.23|1038.73|1041.19|1039.69|1039.82|1038.32|0
1639496700000|2021-12-14 15:45:00|1040.25|1038.75|1038.18|1036.68|1040.43|1038.93|1037.69|1036.19|0
1639497000000|2021-12-14 15:50:00|1038.17|1036.67|1037.08|1035.58|1038.3|1036.8|1037.06|1035.56|0
1639497300000|2021-12-14 15:55:00|1037.06|1035.56|1036.76|1035.26|1037.27|1035.77|1035.91|1034.41|0
1639497600000|2021-12-14 16:00:00|1036.73|1035.23|1036.64|1035.14|1036.78|1035.28|1035.44|1033.94|0
1639497900000|2021-12-14 16:05:00|1036.66|1035.16|1036.83|1035.33|1037.48|1035.98|1036.56|1035.06|0
1639498200000|2021-12-14 16:10:00|1036.81|1035.31|1035.94|1034.44|1037.43|1035.93|1035.89|1034.39|0
1639498500000|2021-12-14 16:15:00|1035.89|1034.39|1036.83|1035.33|1037.41|1035.91|1035.89|1034.39|0
1639498800000|2021-12-14 16:20:00|1036.81|1035.31|1036.88|1035.38|1037.45|1035.95|1036.31|1034.81|0
1639499100000|2021-12-14 16:25:00|1036.9|1035.4|1037.68|1036.18|1037.92|1036.42|1036.7|1035.2|0
1639499400000|2021-12-14 16:30:00|1037.77|1036.27|1036.03|1034.53|1037.97|1036.47|1035.91|1034.41|0
1639499700000|2021-12-14 16:35:00|1036.05|1034.55|1035.63|1034.13|1036.35|1034.85|1035.36|1033.86|0
1639500000000|2021-12-14 16:40:00|1035.62|1034.12|1036.06|1034.56|1037.01|1035.51|1035.51|1034.01|0
1639500300000|2021-12-14 16:45:00|1036.04|1034.54|1035.97|1034.47|1036.45|1034.95|1035.73|1034.23|0
1639500600000|2021-12-14 16:50:00|1035.96|1034.46|1035.79|1034.29|1036.53|1035.03|1035.5|1034|0
1639500900000|2021-12-14 16:55:00|1035.78|1034.28|1035.31|1033.81|1036.26|1034.76|1034.59|1033.09|0
1639501200000|2021-12-14 17:00:00|1035.23|1033.73|1034.58|1033.08|1035.37|1033.87|1034.45|1032.95|0
1639501500000|2021-12-14 17:05:00|1034.6|1033.1|1034.99|1033.49|1035.27|1033.77|1034.15|1032.65|0
1639501800000|2021-12-14 17:10:00|1035|1033.5|1034.82|1033.32|1035.37|1033.87|1034.68|1033.18|0
1639502100000|2021-12-14 17:15:00|1034.78|1033.28|1034.65|1033.15|1034.93|1033.43|1034.06|1032.56|0
1639502400000|2021-12-14 17:20:00|1034.69|1033.19|1034.63|1033.13|1035.24|1033.74|1034.37|1032.87|0
1639502700000|2021-12-14 17:25:00|1034.65|1033.15|1035.4|1033.9|1035.45|1033.95|1034.47|1032.97|0
1639503000000|2021-12-14 17:30:00|1035.39|1033.89|1035.53|1034.03|1035.53|1034.03|1034.75|1033.25|0
1639503300000|2021-12-14 17:35:00|1035.55|1034.05|1034.61|1033.11|1035.65|1034.15|1034.58|1033.08|0
1639503600000|2021-12-14 17:40:00|1034.63|1033.13|1034.29|1032.79|1034.76|1033.26|1034.25|1032.75|0
1639503900000|2021-12-14 17:45:00|1034.27|1032.77|1034.38|1032.88|1035.02|1033.52|1034.06|1032.56|0
1639504200000|2021-12-14 17:50:00|1034.36|1032.86|1034.88|1033.38|1034.98|1033.48|1034.36|1032.86|0
1639504500000|2021-12-14 17:55:00|1034.87|1033.37|1034.79|1033.29|1035.03|1033.53|1034.45|1032.95|0
1639504800000|2021-12-14 18:00:00|1034.76|1033.26|1035.39|1033.89|1035.54|1034.04|1034.34|1032.84|0
1639505100000|2021-12-14 18:05:00|1035.37|1033.87|1036.12|1034.62|1036.27|1034.77|1035.27|1033.77|0
1639505400000|2021-12-14 18:10:00|1036.11|1034.61|1035.87|1034.37|1036.37|1034.87|1035.75|1034.25|0
1639505700000|2021-12-14 18:15:00|1035.89|1034.39|1035.71|1034.21|1036.01|1034.51|1035.4|1033.9|0
1639506000000|2021-12-14 18:20:00|1035.79|1034.29|1035.67|1034.17|1035.87|1034.37|1035.39|1033.89|0
1639506300000|2021-12-14 18:25:00|1035.66|1034.16|1036.27|1034.77|1036.51|1035.01|1035.4|1033.9|0
1639506600000|2021-12-14 18:30:00|1036.26|1034.76|1035.94|1034.44|1036.29|1034.79|1035.82|1034.32|0
1639506900000|2021-12-14 18:35:00|1035.92|1034.42|1035.99|1034.49|1036.42|1034.92|1035.77|1034.27|0
1639507200000|2021-12-14 18:40:00|1036.01|1034.51|1035.62|1034.12|1036.11|1034.61|1035.57|1034.07|0
1639507500000|2021-12-14 18:45:00|1035.64|1034.14|1035.6|1034.1|1036|1034.5|1035.59|1034.09|0
1639507800000|2021-12-14 18:50:00|1035.62|1034.12|1035.5|1034|1036|1034.5|1035.24|1033.74|0
1639508100000|2021-12-14 18:55:00|1035.49|1033.99|1035.45|1033.95|1035.59|1034.09|1035.07|1033.57|0
1639508400000|2021-12-14 19:00:00|1035.47|1033.97|1036.22|1034.72|1036.49|1034.99|1035.2|1033.7|0
1639508700000|2021-12-14 19:05:00|1036.21|1034.71|1037.69|1036.19|1037.72|1036.22|1036.16|1034.66|0
1639509000000|2021-12-14 19:10:00|1037.67|1036.17|1037.61|1036.11|1038.24|1036.74|1037.5|1036|0
1639509300000|2021-12-14 19:15:00|1037.63|1036.13|1037.78|1036.28|1038.05|1036.55|1037.61|1036.11|0
1639509600000|2021-12-14 19:20:00|1037.8|1036.3|1038.18|1036.68|1038.2|1036.7|1037.31|1035.81|0
1639509900000|2021-12-14 19:25:00|1038.17|1036.67|1037.65|1036.15|1038.42|1036.92|1037.61|1036.11|0
1639510200000|2021-12-14 19:30:00|1037.73|1036.23|1038.53|1037.03|1038.72|1037.22|1037.56|1036.06|0
1639510500000|2021-12-14 19:35:00|1038.52|1037.02|1038.6|1037.1|1038.77|1037.27|1038|1036.5|0
1639510800000|2021-12-14 19:40:00|1038.62|1037.12|1039|1037.5|1039.13|1037.63|1038.43|1036.93|0
1639511100000|2021-12-14 19:45:00|1039.03|1037.53|1038.79|1037.29|1039.49|1037.99|1038.78|1037.28|0
1639511400000|2021-12-14 19:50:00|1038.8|1037.3|1038.82|1037.32|1038.97|1037.47|1038.41|1036.91|0
1639511700000|2021-12-14 19:55:00|1038.8|1037.3|1039.12|1037.62|1039.13|1037.63|1038.51|1037.01|0
1639512000000|2021-12-14 20:00:00|1039.08|1037.58|1040.37|1038.87|1040.47|1038.97|1038.88|1037.38|0
1639512300000|2021-12-14 20:05:00|1040.39|1038.89|1040.67|1039.17|1040.77|1039.27|1039.92|1038.42|0
1639512600000|2021-12-14 20:10:00|1040.59|1039.09|1040.35|1038.85|1041.08|1039.58|1040.03|1038.53|0
1639512900000|2021-12-14 20:15:00|1040.37|1038.87|1041.04|1039.54|1041.05|1039.55|1040.07|1038.57|0
1639513200000|2021-12-14 20:20:00|1041.05|1039.55|1040.94|1039.44|1041.09|1039.59|1040.49|1038.99|0
1639513500000|2021-12-14 20:25:00|1040.92|1039.42|1041.62|1040.12|1041.66|1040.16|1040.74|1039.24|0
1639513800000|2021-12-14 20:30:00|1041.58|1040.08|1041.93|1040.43|1042.16|1040.66|1041.32|1039.82|0
1639514100000|2021-12-14 20:35:00|1041.91|1040.41|1041.69|1040.19|1042.46|1040.96|1041.52|1040.02|0
1639514400000|2021-12-14 20:40:00|1041.71|1040.21|1040.22|1038.72|1041.71|1040.21|1040.16|1038.66|0
1639514700000|2021-12-14 20:45:00|1040.2|1038.7|1039.97|1038.47|1040.84|1039.34|1039.82|1038.32|0
1639515000000|2021-12-14 20:50:00|1039.93|1038.43|1039.03|1037.53|1040.54|1039.04|1038.9|1037.4|0
1639515300000|2021-12-14 20:55:00|1039.05|1037.55|1041.08|1039.58|1041.31|1039.81|1039|1037.5|0
1639515600000|2021-12-14 21:00:00|1041.04|1039.54|1040.67|1039.17|1041.21|1039.71|1040.24|1038.74|0
1639515900000|2021-12-14 21:05:00|1040.64|1039.14|1040.97|1039.47|1041.03|1039.53|1040.53|1039.03|0
1639516200000|2021-12-14 21:10:00|1040.96|1039.46|1040.24|1038.74|1041.03|1039.53|1040.08|1038.58|0
1639516500000|2021-12-14 21:15:00|1040.25|1038.75|1040.45|1038.95|1040.45|1038.95|1040.14|1038.64|0
1639516800000|2021-12-14 21:20:00|1040.44|1038.94|1040.67|1039.17|1040.67|1039.17|1040.3|1038.8|0
1639517100000|2021-12-14 21:25:00|1040.71|1039.21|1040.55|1039.05|1040.71|1039.21|1040.51|1039.01|0
1639517400000|2021-12-14 21:30:00|1040.56|1039.06|1040.63|1039.13|1040.89|1039.39|1040.56|1039.06|0
1639517700000|2021-12-14 21:35:00|1040.64|1039.14|1040.81|1039.31|1040.85|1039.35|1040.64|1039.14|0
1639518000000|2021-12-14 21:40:00|1040.85|1039.35|1040.95|1039.45|1040.99|1039.49|1040.85|1039.35|0
1639518300000|2021-12-14 21:45:00|1040.96|1039.46|1041.05|1039.55|1041.05|1039.55|1040.69|1039.19|0
1639518600000|2021-12-14 21:50:00|1041.06|1039.56|1041.11|1039.61|1041.15|1039.65|1041.06|1039.56|0
1639518900000|2021-12-14 21:55:00|1041.12|1039.62|1041|1039.5|1041.15|1039.65|1041|1039.5|0
1639519200000|2021-12-14 22:00:00|1041.02|1039.52|1041|1039.5|1041.05|1039.55|1040.94|1039.44|0
1639519500000|2021-12-14 22:05:00|1040.99|1039.49|1040.9|1039.4|1040.99|1039.49|1040.88|1039.38|0
1639519800000|2021-12-14 22:10:00|1040.95|1039.45|1040.97|1039.47|1040.97|1039.47|1040.95|1039.45|0
1639520100000|2021-12-14 22:15:00|1040.99|1039.49|1040.95|1039.45|1040.99|1039.49|1040.92|1039.42|0
1639520400000|2021-12-14 22:20:00|1040.94|1039.44|1040.94|1039.44|1040.97|1039.47|1040.94|1039.44|0
1639520700000|2021-12-14 22:25:00|1040.9|1039.4|1040.92|1039.42|1040.94|1039.44|1040.9|1039.4|0
1639521000000|2021-12-14 22:30:00|1040.94|1039.44|1040.94|1039.44|1040.94|1039.44|1040.9|1039.4|0
1639521300000|2021-12-14 22:35:00|1040.99|1039.49|1040.88|1039.38|1040.99|1039.49|1040.85|1039.35|0
1639521600000|2021-12-14 22:40:00|1040.87|1039.37|1040.85|1039.35|1040.87|1039.37|1040.85|1039.35|0
1639521900000|2021-12-14 22:45:00|1040.87|1039.37|1040.88|1039.38|1040.9|1039.4|1040.87|1039.37|0
1639522200000|2021-12-14 22:50:00|1040.9|1039.4|1040.94|1039.44|1040.94|1039.44|1040.9|1039.4|0
1639522500000|2021-12-14 22:55:00|1040.97|1039.47|1040.95|1039.45|1041.02|1039.52|1040.95|1039.45|0
1639522800000|2021-12-14 23:00:00|1040.94|1039.44|1041.15|1039.65|1041.21|1039.71|1040.81|1039.31|0
1639523100000|2021-12-14 23:05:00|1041.16|1039.66|1041.15|1039.65|1041.21|1039.71|1041.05|1039.55|0
1639523400000|2021-12-14 23:10:00|1041.17|1039.67|1041.61|1040.11|1041.61|1040.11|1041.15|1039.65|0
1639523700000|2021-12-14 23:15:00|1041.57|1040.07|1041.15|1039.65|1041.61|1040.11|1041.15|1039.65|0
1639524000000|2021-12-14 23:20:00|1041.16|1039.66|1040.59|1039.09|1041.41|1039.91|1040.59|1039.09|0
1639524300000|2021-12-14 23:25:00|1040.63|1039.13|1040.22|1038.72|1040.79|1039.29|1040.22|1038.72|0
1639524600000|2021-12-14 23:30:00|1040.24|1038.74|1040.53|1039.03|1040.53|1039.03|1040|1038.5|0
1639524900000|2021-12-14 23:35:00|1040.51|1039.01|1040.27|1038.77|1040.59|1039.09|1040.16|1038.66|0
1639525200000|2021-12-14 23:40:00|1040.32|1038.82|1040.63|1039.13|1040.69|1039.19|1040.16|1038.66|0
1639525500000|2021-12-14 23:45:00|1040.62|1039.12|1040.69|1039.19|1040.69|1039.19|1040.47|1038.97|0
1639525800000|2021-12-14 23:50:00|1040.68|1039.18|1040.87|1039.37|1040.95|1039.45|1040.55|1039.05|0
1639526100000|2021-12-14 23:55:00|1040.86|1039.36|1040.63|1039.13|1040.95|1039.45|1040.63|1039.13|0
1639526400000|2021-12-15 00:00:00|1040.64|1039.14|1041.15|1039.65|1041.15|1039.65|1040.53|1039.03|0
1639526700000|2021-12-15 00:05:00|1041.16|1039.66|1041.34|1039.84|1041.57|1040.07|1041.11|1039.61|0
1639527000000|2021-12-15 00:10:00|1041.35|1039.85|1041.13|1039.63|1041.4|1039.9|1041.07|1039.57|0
1639527300000|2021-12-15 00:15:00|1041.07|1039.57|1041.88|1040.38|1042.18|1040.68|1041.07|1039.57|0
1639527600000|2021-12-15 00:20:00|1041.87|1040.37|1041.7|1040.2|1041.9|1040.4|1041.28|1039.78|0
1639527900000|2021-12-15 00:25:00|1041.74|1040.24|1042.05|1040.55|1042.1|1040.6|1041.7|1040.2|0
1639528200000|2021-12-15 00:30:00|1042.04|1040.54|1041.83|1040.33|1042.2|1040.7|1041.7|1040.2|0
1639528500000|2021-12-15 00:35:00|1041.86|1040.36|1041.74|1040.24|1041.93|1040.43|1041.71|1040.21|0
1639528800000|2021-12-15 00:40:00|1041.73|1040.23|1041.22|1039.72|1041.84|1040.34|1041.21|1039.71|0
1639529100000|2021-12-15 00:45:00|1041.25|1039.75|1040.94|1039.44|1041.33|1039.83|1040.94|1039.44|0
1639529400000|2021-12-15 00:50:00|1040.93|1039.43|1041.04|1039.54|1041.34|1039.84|1040.83|1039.33|0
1639529700000|2021-12-15 00:55:00|1041.07|1039.57|1041.23|1039.73|1041.29|1039.79|1040.84|1039.34|0
1639530000000|2021-12-15 01:00:00|1041.24|1039.74|1040.64|1039.14|1041.43|1039.93|1040.24|1038.74|0
1639530300000|2021-12-15 01:05:00|1040.6|1039.1|1040.24|1038.74|1040.6|1039.1|1040.14|1038.64|0
1639530600000|2021-12-15 01:10:00|1040.22|1038.72|1039.6|1038.1|1040.34|1038.84|1039.6|1038.1|0
1639530900000|2021-12-15 01:15:00|1039.61|1038.11|1039.32|1037.82|1039.66|1038.16|1038.8|1037.3|0
1639531200000|2021-12-15 01:20:00|1039.31|1037.81|1039.53|1038.03|1039.76|1038.26|1039.22|1037.72|0
1639531500000|2021-12-15 01:25:00|1039.52|1038.02|1038.67|1037.17|1039.64|1038.14|1038.61|1037.11|0
1639531800000|2021-12-15 01:30:00|1038.65|1037.15|1038.52|1037.02|1039.03|1037.53|1038.45|1036.95|0
1639532100000|2021-12-15 01:35:00|1038.54|1037.04|1039.4|1037.9|1039.4|1037.9|1038.32|1036.82|0
1639532400000|2021-12-15 01:40:00|1039.43|1037.93|1039.69|1038.19|1039.95|1038.45|1039.4|1037.9|0
1639532700000|2021-12-15 01:45:00|1039.7|1038.2|1039.65|1038.15|1040.01|1038.51|1039.49|1037.99|0
1639533000000|2021-12-15 01:50:00|1039.66|1038.16|1039.62|1038.12|1040.07|1038.57|1039.4|1037.9|0
1639533300000|2021-12-15 01:55:00|1039.64|1038.14|1040.34|1038.84|1040.4|1038.9|1039.63|1038.13|0
1639533600000|2021-12-15 02:00:00|1040.33|1038.83|1040.15|1038.65|1040.6|1039.1|1040.03|1038.53|0
1639533900000|2021-12-15 02:05:00|1040.14|1038.64|1039.84|1038.34|1040.35|1038.85|1039.84|1038.34|0
1639534200000|2021-12-15 02:10:00|1039.83|1038.33|1039.94|1038.44|1040.05|1038.55|1039.67|1038.17|0
1639534500000|2021-12-15 02:15:00|1039.96|1038.46|1039.44|1037.94|1040.19|1038.69|1039.34|1037.84|0
1639534800000|2021-12-15 02:20:00|1039.43|1037.93|1039.62|1038.12|1039.62|1038.12|1039.3|1037.8|0
1639535100000|2021-12-15 02:25:00|1039.59|1038.09|1039.21|1037.71|1039.59|1038.09|1039.09|1037.59|0
1639535400000|2021-12-15 02:30:00|1039.23|1037.73|1039.76|1038.26|1039.81|1038.31|1039.02|1037.52|0
1639535700000|2021-12-15 02:35:00|1039.77|1038.27|1039.89|1038.39|1040|1038.5|1039.66|1038.16|0
1639536000000|2021-12-15 02:40:00|1039.88|1038.38|1039.77|1038.27|1039.94|1038.44|1039.67|1038.17|0
1639536300000|2021-12-15 02:45:00|1039.78|1038.28|1039.79|1038.29|1039.89|1038.39|1039.67|1038.17|0
1639536600000|2021-12-15 02:50:00|1039.8|1038.3|1039.9|1038.4|1040.11|1038.61|1039.79|1038.29|0
1639536900000|2021-12-15 02:55:00|1039.89|1038.39|1039.91|1038.41|1040.01|1038.51|1039.69|1038.19|0
1639537200000|2021-12-15 03:00:00|1039.93|1038.43|1039.92|1038.42|1040.13|1038.63|1039.9|1038.4|0
1639537500000|2021-12-15 03:05:00|1039.94|1038.44|1039.93|1038.43|1040.02|1038.52|1039.81|1038.31|0
1639537800000|2021-12-15 03:10:00|1039.92|1038.42|1040.23|1038.73|1040.34|1038.84|1039.91|1038.41|0
1639538100000|2021-12-15 03:15:00|1040.24|1038.74|1039.83|1038.33|1040.27|1038.77|1039.72|1038.22|0
1639538400000|2021-12-15 03:20:00|1039.86|1038.36|1039.94|1038.44|1040.04|1038.54|1039.86|1038.36|0
1639538700000|2021-12-15 03:25:00|1039.93|1038.43|1039.77|1038.27|1039.93|1038.43|1039.72|1038.22|0
1639539000000|2021-12-15 03:30:00|1039.75|1038.25|1039.72|1038.22|1039.93|1038.43|1039.72|1038.22|0
1639539300000|2021-12-15 03:35:00|1039.74|1038.24|1039.94|1038.44|1039.98|1038.48|1039.74|1038.24|0
1639539600000|2021-12-15 03:40:00|1039.93|1038.43|1039.95|1038.45|1040.04|1038.54|1039.93|1038.43|0
1639539900000|2021-12-15 03:45:00|1040.05|1038.55|1040.29|1038.79|1040.36|1038.86|1040.04|1038.54|0
1639540200000|2021-12-15 03:50:00|1040.25|1038.75|1040.3|1038.8|1040.36|1038.86|1040.25|1038.75|0
1639540500000|2021-12-15 03:55:00|1040.31|1038.81|1040.35|1038.85|1040.36|1038.86|1040.25|1038.75|0
1639540800000|2021-12-15 04:00:00|1040.36|1038.86|1040.25|1038.75|1040.36|1038.86|1040.25|1038.75|0
1639541100000|2021-12-15 04:05:00|1040.22|1038.72|1040.17|1038.67|1040.26|1038.76|1040.06|1038.56|0
1639541400000|2021-12-15 04:10:00|1040.16|1038.66|1040.06|1038.56|1040.16|1038.66|1040|1038.5|0
1639541700000|2021-12-15 04:15:00|1040.02|1038.52|1040.12|1038.62|1040.18|1038.68|1039.96|1038.46|0
1639542000000|2021-12-15 04:20:00|1040.1|1038.6|1039.96|1038.46|1040.1|1038.6|1039.9|1038.4|0
1639542300000|2021-12-15 04:25:00|1039.95|1038.45|1039.79|1038.29|1039.95|1038.45|1039.79|1038.29|0
1639542600000|2021-12-15 04:30:00|1039.81|1038.31|1039.97|1038.47|1039.97|1038.47|1039.81|1038.31|0
1639542900000|2021-12-15 04:35:00|1039.98|1038.48|1039.98|1038.48|1040.08|1038.58|1039.87|1038.37|0
1639543200000|2021-12-15 04:40:00|1039.99|1038.49|1039.88|1038.38|1040.08|1038.58|1039.88|1038.38|0
1639543500000|2021-12-15 04:45:00|1039.84|1038.34|1039.89|1038.39|1039.89|1038.39|1039.78|1038.28|0
1639543800000|2021-12-15 04:50:00|1039.88|1038.38|1039.78|1038.28|1039.88|1038.38|1039.68|1038.18|0
1639544100000|2021-12-15 04:55:00|1039.79|1038.29|1039.78|1038.28|1039.79|1038.29|1039.67|1038.17|0
1639544400000|2021-12-15 05:00:00|1039.74|1038.24|1039.88|1038.38|1039.88|1038.38|1039.67|1038.17|0
1639544700000|2021-12-15 05:05:00|1039.89|1038.39|1039.35|1037.85|1039.89|1038.39|1039.35|1037.85|0
1639545000000|2021-12-15 05:10:00|1039.32|1037.82|1039.25|1037.75|1039.35|1037.85|1039.13|1037.63|0
1639545300000|2021-12-15 05:15:00|1039.22|1037.72|1039.1|1037.6|1039.31|1037.81|1039.06|1037.56|0
1639545600000|2021-12-15 05:20:00|1039.08|1037.58|1039.15|1037.65|1039.16|1037.66|1038.94|1037.44|0
1639545900000|2021-12-15 05:25:00|1039.16|1037.66|1039.38|1037.88|1039.38|1037.88|1039.06|1037.56|0
1639546200000|2021-12-15 05:30:00|1039.37|1037.87|1039.89|1038.39|1039.89|1038.39|1039.27|1037.77|0
1639546500000|2021-12-15 05:35:00|1039.86|1038.36|1039.79|1038.29|1039.89|1038.39|1039.68|1038.18|0
1639546800000|2021-12-15 05:40:00|1039.83|1038.33|1039.64|1038.14|1039.89|1038.39|1039.63|1038.13|0
1639547100000|2021-12-15 05:45:00|1039.66|1038.16|1039.89|1038.39|1039.89|1038.39|1039.66|1038.16|0
1639547400000|2021-12-15 05:50:00|1039.88|1038.38|1039.89|1038.39|1039.99|1038.49|1039.84|1038.34|0
1639547700000|2021-12-15 05:55:00|1039.91|1038.41|1039.89|1038.39|1040.08|1038.58|1039.59|1038.09|0
1639548000000|2021-12-15 06:00:00|1039.91|1038.41|1040.5|1039|1040.65|1039.15|1039.88|1038.38|0
1639548300000|2021-12-15 06:05:00|1040.52|1039.02|1040.49|1038.99|1040.8|1039.3|1040.34|1038.84|0
1639548600000|2021-12-15 06:10:00|1040.5|1039|1040.3|1038.8|1040.54|1039.04|1040.02|1038.52|0
1639548900000|2021-12-15 06:15:00|1040.31|1038.81|1040.18|1038.68|1040.41|1038.91|1040.08|1038.58|0
1639549200000|2021-12-15 06:20:00|1040.16|1038.66|1039.77|1038.27|1040.29|1038.79|1039.76|1038.26|0
1639549500000|2021-12-15 06:25:00|1039.76|1038.26|1039.86|1038.36|1040.06|1038.56|1039.76|1038.26|0
1639549800000|2021-12-15 06:30:00|1039.87|1038.37|1038.71|1037.21|1039.91|1038.41|1038.71|1037.21|0
1639550100000|2021-12-15 06:35:00|1038.7|1037.2|1039.01|1037.51|1039.01|1037.51|1038.5|1037|0
1639550400000|2021-12-15 06:40:00|1039|1037.5|1038.61|1037.11|1039.03|1037.53|1038.54|1037.04|0
1639550700000|2021-12-15 06:45:00|1038.6|1037.1|1038.77|1037.27|1039.01|1037.51|1038.56|1037.06|0
1639551000000|2021-12-15 06:50:00|1038.73|1037.23|1038.23|1036.73|1038.82|1037.32|1038.23|1036.73|0
1639551300000|2021-12-15 06:55:00|1038.24|1036.74|1038.32|1036.82|1038.32|1036.82|1037.87|1036.37|0
1639551600000|2021-12-15 07:00:00|1038.34|1036.84|1036.86|1035.36|1038.79|1037.29|1036.27|1034.77|0
1639551900000|2021-12-15 07:05:00|1036.89|1035.39|1036.65|1035.15|1037.19|1035.69|1036.49|1034.99|0
1639552200000|2021-12-15 07:10:00|1036.63|1035.13|1036.65|1035.15|1036.71|1035.21|1036|1034.5|0
1639552500000|2021-12-15 07:15:00|1036.67|1035.17|1037.29|1035.79|1037.39|1035.89|1036.54|1035.04|0
1639552800000|2021-12-15 07:20:00|1037.32|1035.82|1037.69|1036.19|1037.89|1036.39|1037.27|1035.77|0
1639553100000|2021-12-15 07:25:00|1037.66|1036.16|1037.43|1035.93|1037.74|1036.24|1037.29|1035.79|0
1639553400000|2021-12-15 07:30:00|1037.42|1035.92|1037.88|1036.38|1037.97|1036.47|1037.23|1035.73|0
1639553700000|2021-12-15 07:35:00|1037.91|1036.41|1038.96|1037.46|1039.12|1037.62|1037.91|1036.41|0
1639554000000|2021-12-15 07:40:00|1038.97|1037.47|1039.52|1038.02|1039.52|1038.02|1038.92|1037.42|0
1639554300000|2021-12-15 07:45:00|1039.53|1038.03|1039.91|1038.41|1040.12|1038.62|1039.31|1037.81|0
1639554600000|2021-12-15 07:50:00|1039.94|1038.44|1040.01|1038.51|1040.21|1038.71|1039.73|1038.23|0
1639554900000|2021-12-15 07:55:00|1040|1038.5|1039.93|1038.43|1040.44|1038.94|1039.57|1038.07|0
1639555200000|2021-12-15 08:00:00|1039.83|1038.33|1041.04|1039.54|1041.55|1040.05|1039.8|1038.3|0
1639555500000|2021-12-15 08:05:00|1041.05|1039.55|1042.31|1039.31|1042.81|1040.71|1041.05|1039.31|100
1639555800000|2021-12-15 08:10:00|1042.56|1039.56|1043.81|1041.06|1045.06|1042.56|1042.56|1039.56|6
1639556100000|2021-12-15 08:15:00|1043.56|1040.81|1045.31|1043.31|1047.06|1043.31|1043.31|1039.06|55
1639556400000|2021-12-15 08:20:00|1046.06|1043.56|1045.06|1043.06|1047.06|1044.56|1045.06|1043.06|12
1639556700000|2021-12-15 08:25:00|1044.81|1042.56|1044.56|1042.56|1044.81|1042.56|1044.31|1042.31|18
1639557000000|2021-12-15 08:30:00|1044.31|1042.31|1043.81|1042.31|1044.31|1042.31|1043.81|1042.31|3
1639557300000|2021-12-15 08:35:00|1044.06|1042.56|1043.81|1042.06|1044.31|1042.56|1043.81|1042.06|625
1639557600000|2021-12-15 08:40:00|1043.64|1041.89|1044.39|1042.14|1044.39|1042.14|1043.14|1041.64|15
1639557900000|2021-12-15 08:45:00|1044.14|1042.39|1043.89|1042.39|1044.14|1042.39|1043.89|1042.39|1
1639558200000|2021-12-15 08:50:00|1044.89|1042.64|1044.89|1042.89|1044.89|1042.89|1044.89|1042.64|271
1639558500000|2021-12-15 08:55:00|1045.14|1043.14|1044.89|1043.39|1045.14|1044.39|1044.89|1042.89|48
1639558800000|2021-12-15 09:00:00|1045.14|1043.64|1045.89|1044.14|1045.89|1044.14|1045.14|1043.64|14
1639559100000|2021-12-15 09:05:00|1046.39|1044.39|1045.89|1044.39|1046.39|1044.64|1045.89|1044.39|3
1639559400000|2021-12-15 09:10:00|1045.64|1043.39|1045.14|1043.39|1045.89|1043.39|1044.89|1043.39|114
1639559700000|2021-12-15 09:15:00|1045.39|1043.64|1045.14|1043.64|1045.39|1043.89|1045.14|1043.64|9
1639560000000|2021-12-15 09:20:00|1044.14|1043.39|1044.39|1042.64|1045.39|1043.64|1044.14|1042.64|20
1639560300000|2021-12-15 09:25:00|1044.14|1041.89|1042.64|1041.39|1044.14|1041.89|1042.64|1041.39|35
1639560600000|2021-12-15 09:30:00|1042.39|1041.14|1043.89|1042.14|1044.14|1042.14|1042.39|1040.89|92
1639560900000|2021-12-15 09:35:00|1044.64|1042.39|1045.39|1043.64|1045.39|1043.64|1044.64|1042.39|2
1639561200000|2021-12-15 09:40:00|1045.14|1043.39|1044.64|1042.89|1045.14|1043.39|1044.64|1042.39|10
1639561500000|2021-12-15 09:45:00|1044.39|1042.64|1043.89|1042.39|1044.39|1042.64|1043.89|1042.39|0
1639561800000|2021-12-15 09:50:00|1044.14|1042.64|1043.39|1041.89|1044.39|1042.89|1043.39|1041.89|0
1639562100000|2021-12-15 09:55:00|1043.64|1042.14|1043.64|1042.14|1043.89|1042.39|1043.64|1042.14|2
1639562400000|2021-12-15 10:00:00|1043.89|1042.39|1043.89|1042.39|1043.89|1042.39|1043.89|1042.39|0
1639562700000|2021-12-15 10:05:00|1044.39|1042.64|1042.39|1040.89|1044.39|1042.64|1042.39|1040.89|1
1639563000000|2021-12-15 10:10:00|1042.14|1040.64|1041.64|1039.89|1042.14|1040.64|1041.64|1039.89|0
1639563300000|2021-12-15 10:15:00|1041.89|1040.14|1040.39|1038.89|1042.89|1041.39|1040.39|1038.89|64
1639563600000|2021-12-15 10:20:00||1038.64||1039.14||1039.39||1038.64|58
1639563900000|2021-12-15 10:25:00|1040.14|1038.89|1039.89|1038.14|1040.14|1038.89|1039.89|1037.89|11
1639564200000|2021-12-15 10:30:00|1039.64|1037.89|1038.89|1037.39|1039.64|1037.89|1038.89|1037.39|68
1639564500000|2021-12-15 10:35:00|1038.64|1037.14|1038.14|1036.39|1038.64|1037.14|1038.14|1036.39|80
1639564800000|2021-12-15 10:40:00|1038.39|1036.64|1038.89|1036.89|1039.39|1037.39|1038.39|1036.64|2
1639565100000|2021-12-15 10:45:00|1038.64|1036.64|1038.64|1036.89|1038.64|1036.89|1038.39|1036.64|15
1639565400000|2021-12-15 10:50:00|1038.89|1037.14|1038.39|1036.64|1038.89|1038.14|1038.39|1036.64|27
1639565700000|2021-12-15 10:55:00|1038.14|1036.14|1037.64|1036.14|1038.14|1036.14|1037.64|1035.64|17
1639566000000|2021-12-15 11:00:00||1035.89||1035.89||1035.89||1035.89|18
1639566300000|2021-12-15 11:05:00||1036.14||1035.89||1036.14||1035.89|16
1639566600000|2021-12-15 11:10:00|1037.39||1037.39||1037.39||1037.39||20
1639566900000|2021-12-15 11:15:00|1037.14|1035.64|1036.89|1035.14|1037.14|1035.64|1036.89|1034.89|0
1639567200000|2021-12-15 11:20:00|1036.64|1035.39|1039.89|1035.14|1039.89|1035.39|1036.64|1035.14|97
1639567500000|2021-12-15 11:25:00|1038.64|1035.39|1038.89|1036.89|1038.89|1036.89|1038.64|1035.39|1056
1639567800000|2021-12-15 11:30:00|1038.64|1037.14|1038.39|1036.64|1038.64|1037.14|1038.39|1036.64|308
1639568100000|2021-12-15 11:35:00|1038.14|1036.39|1037.64|1035.89|1038.14|1036.39|1037.64|1035.89|143
1639568400000|2021-12-15 11:40:00|1037.89|1036.14|1038.14|1036.39|1038.14|1036.39|1037.89|1036.14|51
1639568700000|2021-12-15 11:45:00|1038.89|1036.64|1038.89|1036.89|1038.89|1036.89|1038.89|1036.64|0
1639569000000|2021-12-15 11:50:00|1038.64|1037.14|1038.89|1037.39|1038.89|1037.39|1038.64|1037.14|0
1639569300000|2021-12-15 11:55:00|||||||||2
1639569600000|2021-12-15 12:00:00|1039.64|1037.64|1039.64|1037.89|1039.64|1037.89|1039.64|1037.64|207
1639569900000|2021-12-15 12:05:00|1039.89|1038.14|1039.64|1037.89|1039.89|1039.14|1039.64|1037.89|28
1639570200000|2021-12-15 12:10:00|1039.39||1039.14||1039.39||1039.14||2
1639570500000|2021-12-15 12:15:00|1039.39||1039.39||1039.39||1039.39||0
1639570800000|2021-12-15 12:20:00|1039.14|1037.64|1039.14|1037.64|1039.14|1037.64|1039.14|1037.64|0
1639571100000|2021-12-15 12:25:00|1038.89|1037.39|1038.89|1037.39|1038.89|1037.39|1038.89|1037.39|0
1639571400000|2021-12-15 12:30:00|1039.14|1037.64|1039.89|1038.14|1039.89|1038.14|1039.14|1037.64|200
1639572000000|2021-12-15 12:40:00|1039.98|1038.23|1039.73|1038.23|1039.98|1038.23|1039.73|1038.23|0
1639572300000|2021-12-15 12:45:00||1038.48||1038.48||1038.48||1038.48|0
1639572600000|2021-12-15 12:50:00|1039.98|1039.23|1039.98|1038.48|1039.98|1039.23|1039.98|1038.48|136
1639572900000|2021-12-15 12:55:00|1039.73|1038.23|1039.73|1038.23|1039.73|1038.23|1039.48|1038.23|0
1639573200000|2021-12-15 13:00:00|1039.48|1037.48|1039.23|1037.98|1039.48|1038.23|1039.23|1037.48|0
1639573500000|2021-12-15 13:05:00|1038.98|1037.73|1038.98|1037.48|1038.98|1037.73|1038.98|1037.48|0
1639573800000|2021-12-15 13:10:00|1039.23|1037.73|1039.73|1037.98|1039.98|1037.98|1039.23|1037.73|0
1639574100000|2021-12-15 13:15:00|1039.48|1038.23|1039.98|1038.48|1039.98|1038.48|1039.48|1038.23|6
1639574400000|2021-12-15 13:20:00|1040.48|1038.73|1040.48|1038.98|1040.48|1038.98|1040.48|1038.73|108
1639575000000|2021-12-15 13:30:00|1041.48|1039.23|1040.48|1039.23|1041.73|1039.48|1040.23|1039.23|4
1639575300000|2021-12-15 13:35:00|1040.23||1040.48||1040.73||1040.23||0
1639575600000|2021-12-15 13:40:00|1040.73|1038.98|1040.23|1038.98|1040.73|1038.98|1039.98|1038.98|0
1639575900000|2021-12-15 13:45:00|1040.48|1038.73|1041.98|1038.48|1042.48|1038.73|1039.73|1038.48|1
1639576200000|2021-12-15 13:50:00|1041.73||1041.48||1041.98||1041.48||0
1639576500000|2021-12-15 13:55:00|1038.98|1038.23|1039.23|1037.48|1039.23|1038.23|1038.73|1036.73|7
1639576800000|2021-12-15 14:00:00|1038.98|1037.73|1039.73|1037.98|1039.98|1037.98|1038.98|1037.73|1771
1639577100000|2021-12-15 14:05:00|1039.48||1039.48||1039.48||1039.48||1
1639577400000|2021-12-15 14:10:00|1039.23||1038.98||1039.23||1038.98||0
1639577700000|2021-12-15 14:15:00||1037.73||1037.48||1037.73||1037.48|7
1639578000000|2021-12-15 14:20:00||1037.23||1037.23||1037.23||1037.23|16
1639578600000|2021-12-15 14:30:00|1038.73|1036.98|1036.98|1035.23|1038.73|1036.98|1036.98|1035.23|89
1639578900000|2021-12-15 14:35:00|1036.73|1034.98|1036.48|1034.73|1036.73|1034.98|1035.73|1034.48|16
1639579200000|2021-12-15 14:40:00|1036.23|1034.98|1035.48|1033.73|1036.23|1034.98|1035.23|1033.73|616
1639579500000|2021-12-15 14:45:00|1035.73|1030.48|1035.73|1032.48|1036.98|1032.73|1030.98|1029.98|144
1639579800000|2021-12-15 14:50:00|1035.48|1032.73|1035.73|1032.73|1035.73|1032.73|1035.48|1032.73|959
1639580100000|2021-12-15 14:55:00||1033.23||1028.98||1033.48||1028.98|3
1639580400000|2021-12-15 15:00:00|1035.98|1030.73|1035.48|1033.98|1035.98|1034.48|1035.48|1030.73|0
1639580700000|2021-12-15 15:05:00|1035.23|1033.73|1034.48|1032.98|1035.23|1033.73|1034.48|1032.98|60
1639581000000|2021-12-15 15:10:00|1034.67|1033.17|1034.92|1033.92|1035.17|1033.92|1034.42|1032.67|31
1639581300000|2021-12-15 15:15:00|1035.17|1034.17|1032.41|1030.91|1037.42|1036.67|1032.41|1030.91|581
1639581600000|2021-12-15 15:20:00|1032.45|1030.95|1033.09|1031.59|1033.66|1032.16|1032.45|1030.95|0
1639581900000|2021-12-15 15:25:00|1033.05|1031.55|1033.5|1032|1033.51|1032.01|1032.9|1031.4|0
1639582200000|2021-12-15 15:30:00|1033.52|1032.02|1034.18|1032.68|1034.19|1032.69|1033.35|1031.85|0
1639582500000|2021-12-15 15:35:00|1034.1|1032.6|1034.98|1033.48|1034.98|1033.48|1034.08|1032.58|682
1639582800000|2021-12-15 15:40:00|1034.96|1033.46|1035.3|1033.8|1035.74|1034.24|1034.84|1033.34|0
1639583100000|2021-12-15 15:45:00|1035.22|1033.72|1034.41|1032.91|1035.36|1033.86|1034.38|1032.88|0
1639583400000|2021-12-15 15:50:00|1034.44|1032.94|1034.81|1033.31|1034.97|1033.47|1034.34|1032.84|0
1639583700000|2021-12-15 15:55:00|1034.82|1033.32|1035.1|1033.6|1035.17|1033.67|1034.64|1033.14|0
1639584000000|2021-12-15 16:00:00|1035.09|1033.59|1034.84|1033.34|1035.27|1033.77|1034.54|1033.04|0
1639584300000|2021-12-15 16:05:00|1034.82|1033.32|1034.55|1033.05|1035.2|1033.7|1034.55|1033.05|0
1639584600000|2021-12-15 16:10:00|1034.57|1033.07|1034.42|1032.92|1035.03|1033.53|1034.37|1032.87|0
1639584900000|2021-12-15 16:15:00|1034.46|1032.96|1033.8|1032.3|1034.59|1033.09|1033.71|1032.21|0
1639585200000|2021-12-15 16:20:00|1033.79|1032.29|1035|1033.5|1035.12|1033.62|1033.66|1032.16|0
1639585500000|2021-12-15 16:25:00|1035.02|1033.52|1034.04|1032.54|1035.17|1033.67|1033.94|1032.44|0
1639585800000|2021-12-15 16:30:00|1034.12|1032.62|1033.36|1031.86|1034.12|1032.62|1032.81|1031.31|0
1639586100000|2021-12-15 16:35:00|1033.35|1031.85|1033.37|1031.87|1033.74|1032.24|1032.77|1031.27|0
1639586400000|2021-12-15 16:40:00|1033.39|1031.89|1033.4|1031.9|1033.5|1032|1032.73|1031.23|0
1639586700000|2021-12-15 16:45:00|1033.38|1031.88|1034.04|1032.54|1034.14|1032.64|1033.25|1031.75|0
1639587000000|2021-12-15 16:50:00|1034.03|1032.53|1034.13|1032.63|1034.23|1032.73|1033.54|1032.04|0
1639587300000|2021-12-15 16:55:00|1034.17|1032.67|1034.21|1032.71|1034.46|1032.96|1033.91|1032.41|0
1639587600000|2021-12-15 17:00:00|1034.18|1032.68|1034.84|1033.34|1035.02|1033.52|1034.08|1032.58|0
1639587900000|2021-12-15 17:05:00|1034.85|1033.35|1034.09|1032.59|1034.95|1033.45|1033.94|1032.44|0
1639588200000|2021-12-15 17:10:00|1034.1|1032.6|1034.05|1032.55|1034.34|1032.84|1034.04|1032.54|0
1639588500000|2021-12-15 17:15:00|1034.07|1032.57|1033.77|1032.27|1034.19|1032.69|1033.71|1032.21|0
1639588800000|2021-12-15 17:20:00|1033.75|1032.25|1033.69|1032.19|1033.95|1032.45|1033.67|1032.17|0
1639589100000|2021-12-15 17:25:00|1033.7|1032.2|1035.22|1033.72|1035.25|1033.75|1033.62|1032.12|0
1639589400000|2021-12-15 17:30:00|1035.2|1033.7|1035.41|1033.91|1035.47|1033.97|1034.94|1033.44|0
1639589700000|2021-12-15 17:35:00|1035.45|1033.95|1035.15|1033.65|1035.69|1034.19|1035.13|1033.63|0
1639590000000|2021-12-15 17:40:00|1035.14|1033.64|1034.74|1033.24|1035.17|1033.67|1034.72|1033.22|0
1639590300000|2021-12-15 17:45:00|1034.75|1033.25|1034.81|1033.31|1035.04|1033.54|1034.5|1033|0
1639590600000|2021-12-15 17:50:00|1034.83|1033.33|1035.4|1033.9|1035.47|1033.97|1034.77|1033.27|0
1639590900000|2021-12-15 17:55:00|1035.39|1033.89|1035.49|1033.99|1035.62|1034.12|1035.12|1033.62|0
1639591200000|2021-12-15 18:00:00|1035.47|1033.97|1034.99|1033.49|1035.59|1034.09|1034.99|1033.49|0
1639591500000|2021-12-15 18:05:00|1035|1033.5|1035.59|1034.09|1035.7|1034.2|1034.92|1033.42|0
1639591800000|2021-12-15 18:10:00|1035.6|1034.1|1035.39|1033.89|1035.67|1034.17|1035.06|1033.56|0
1639592100000|2021-12-15 18:15:00|1035.37|1033.87|1035.54|1034.04|1035.64|1034.14|1035.02|1033.52|0
1639592400000|2021-12-15 18:20:00|1035.52|1034.02|1035.25|1033.75|1035.52|1034.02|1035.04|1033.54|0
1639592700000|2021-12-15 18:25:00|1035.27|1033.77|1035.29|1033.79|1035.52|1034.02|1035.1|1033.6|0
1639593000000|2021-12-15 18:30:00|1035.3|1033.8|1035.59|1034.09|1035.77|1034.27|1035.15|1033.65|0
1639593300000|2021-12-15 18:35:00|1035.6|1034.1|1035.44|1033.94|1035.69|1034.19|1035.32|1033.82|0
1639593600000|2021-12-15 18:40:00|1035.4|1033.9|1035.85|1034.35|1035.85|1034.35|1035.05|1033.55|0
1639593900000|2021-12-15 18:45:00|1035.84|1034.34|1035.44|1033.94|1035.94|1034.44|1035.17|1033.67|0
1639594200000|2021-12-15 18:50:00|1035.45|1033.95|1034.94|1033.44|1035.57|1034.07|1034.71|1033.21|0
1639594500000|2021-12-15 18:55:00|1034.95|1033.45|1035.9|1034.4|1035.97|1034.47|1034.84|1033.34|0
1639594800000|2021-12-15 19:00:00|1035.88|1034.38|1038.45|1036.95|1038.45|1036.95|1033.14|1031.64|0
1639595100000|2021-12-15 19:05:00|1038.49|1036.99|1039.51|1038.01|1039.96|1038.46|1038.03|1036.53|0
1639595400000|2021-12-15 19:10:00|1039.56|1038.06|1041.1|1039.6|1041.3|1039.8|1039.02|1037.52|0
1639595700000|2021-12-15 19:15:00|1041.11|1039.61|1041.18|1039.68|1041.54|1040.04|1040.36|1038.86|0
1639596000000|2021-12-15 19:20:00|1041.19|1039.69|1039.23|1037.73|1041.33|1039.83|1039.21|1037.71|0
1639596300000|2021-12-15 19:25:00|1039.24|1037.74|1037.77|1036.27|1039.39|1037.89|1036.84|1035.34|0
1639596600000|2021-12-15 19:30:00|1037.78|1036.28|1037.9|1036.4|1038.93|1037.43|1037.45|1035.95|0
1639596900000|2021-12-15 19:35:00|1037.91|1036.41|1040.07|1038.57|1040.3|1038.8|1037.67|1036.17|0
1639597200000|2021-12-15 19:40:00|1040.05|1038.55|1039.6|1038.1|1041.38|1039.88|1039.15|1037.65|0
1639597500000|2021-12-15 19:45:00|1039.58|1038.08|1039.97|1038.47|1041.05|1039.55|1039.2|1037.7|0
1639597800000|2021-12-15 19:50:00|1039.98|1038.48|1040.78|1039.28|1041.13|1039.63|1038.95|1037.45|0
1639598100000|2021-12-15 19:55:00|1040.77|1039.27|1039.67|1038.17|1041.32|1039.82|1038.98|1037.48|0
1639598400000|2021-12-15 20:00:00|1039.63|1038.13|1040.76|1039.26|1041.18|1039.68|1039.59|1038.09|0
1639598700000|2021-12-15 20:05:00|1040.8|1039.3|1043.04|1041.54|1043.23|1041.73|1040.42|1038.92|0
1639599000000|2021-12-15 20:10:00|1043.06|1041.56|1043.83|1042.33|1043.83|1042.33|1042.55|1041.05|0
1639599300000|2021-12-15 20:15:00|1043.8|1042.3|1045.43|1043.93|1045.61|1044.11|1043.57|1042.07|0
1639599600000|2021-12-15 20:20:00|1045.4|1043.9|1046.11|1044.61|1046.85|1045.35|1045.29|1043.79|0
1639599900000|2021-12-15 20:25:00|1046.16|1044.66|1046.63|1045.13|1046.68|1045.18|1045.58|1044.08|0
1639600200000|2021-12-15 20:30:00|1046.73|1045.23|1046.53|1045.03|1047.1|1045.6|1046.01|1044.51|0
1639600500000|2021-12-15 20:35:00|1046.55|1045.05|1047.67|1046.17|1047.76|1046.26|1046.51|1045.01|0
1639600800000|2021-12-15 20:40:00|1047.71|1046.21|1045.84|1044.34|1047.97|1046.47|1045.67|1044.17|0
1639601100000|2021-12-15 20:45:00|1045.82|1044.32|1045.16|1043.66|1046.35|1044.85|1045.04|1043.54|0
1639601400000|2021-12-15 20:50:00|1045.19|1043.69|1048.01|1046.51|1048.2|1046.7|1045.19|1043.69|0
1639601700000|2021-12-15 20:55:00|1048.05|1046.55|1049.25|1047.75|1049.58|1048.08|1047.86|1046.36|0
1639602000000|2021-12-15 21:00:00|1049.09|1047.59|1049.69|1048.19|1049.88|1048.38|1048.44|1046.94|0
1639602300000|2021-12-15 21:05:00|1049.74|1048.24|1049.48|1047.98|1050.14|1048.64|1049.16|1047.66|0
1639602600000|2021-12-15 21:10:00|1049.49|1047.99|1049.22|1047.72|1049.52|1048.02|1049.16|1047.66|0
1639602900000|2021-12-15 21:15:00|1049.23|1047.73|1049.04|1047.54|1049.38|1047.88|1049.02|1047.52|0
1639603200000|2021-12-15 21:20:00|1049.06|1047.56|1049.38|1047.88|1049.42|1047.92|1048.96|1047.46|0
1639603500000|2021-12-15 21:25:00|1049.37|1047.87|1049.52|1048.02|1049.52|1048.02|1049.26|1047.76|0
1639603800000|2021-12-15 21:30:00|1049.51|1048.01|1049.26|1047.76|1049.52|1048.02|1049.16|1047.66|0
1639604100000|2021-12-15 21:35:00|1049.27|1047.77|1049.3|1047.8|1049.42|1047.92|1049.1|1047.6|0
1639604400000|2021-12-15 21:40:00|1049.29|1047.79|1049.46|1047.96|1049.56|1048.06|1049.26|1047.76|0
1639604700000|2021-12-15 21:45:00|1049.47|1047.97|1049.52|1048.02|1049.78|1048.28|1049.46|1047.96|0
1639605000000|2021-12-15 21:50:00|1049.53|1048.03|1049.54|1048.04|1049.62|1048.12|1049.52|1048.02|0
1639605300000|2021-12-15 21:55:00|1049.56|1048.06|1049.54|1048.04|1049.78|1048.28|1049.48|1047.98|0
1639605600000|2021-12-15 22:00:00|1049.59|1048.09|1049.61|1048.11|1049.67|1048.17|1049.52|1048.02|0
1639605900000|2021-12-15 22:05:00|1049.64|1048.14|1049.59|1048.09|1049.64|1048.14|1049.54|1048.04|0
1639606200000|2021-12-15 22:10:00|1049.66|1048.16|1049.64|1048.14|1049.66|1048.16|1049.59|1048.09|0
1639606500000|2021-12-15 22:15:00|1049.62|1048.12|1049.66|1048.16|1049.67|1048.17|1049.62|1048.12|0
1639606800000|2021-12-15 22:20:00|1049.67|1048.17|1049.76|1048.26|1049.76|1048.26|1049.67|1048.17|0
1639607100000|2021-12-15 22:25:00|1049.69|1048.19|1049.66|1048.16|1049.72|1048.22|1049.62|1048.12|0
1639607400000|2021-12-15 22:30:00|1049.62|1048.12|1049.66|1048.16|1049.66|1048.16|1049.62|1048.12|0
1639607700000|2021-12-15 22:35:00|1049.67|1048.17|1049.72|1048.22|1049.74|1048.24|1049.66|1048.16|0
1639608000000|2021-12-15 22:40:00|1049.74|1048.24|1049.74|1048.24|1049.74|1048.24|1049.71|1048.21|0
1639608300000|2021-12-15 22:45:00|1049.71|1048.21|1049.72|1048.22|1049.76|1048.26|1049.71|1048.21|0
1639608600000|2021-12-15 22:50:00|1049.71|1048.21|1049.67|1048.17|1049.72|1048.22|1049.66|1048.16|0
1639608900000|2021-12-15 22:55:00|1049.66|1048.16|1049.62|1048.12|1049.66|1048.16|1049.62|1048.12|0
1639609200000|2021-12-15 23:00:00|1049.63|1048.13|1050.4|1048.9|1050.6|1049.1|1049.38|1047.88|0
1639609500000|2021-12-15 23:05:00|1050.42|1048.92|1050.1|1048.6|1050.8|1049.3|1050.06|1048.56|0
1639609800000|2021-12-15 23:10:00|1050.11|1048.61|1050.52|1049.02|1050.57|1049.07|1049.9|1048.4|0
1639610100000|2021-12-15 23:15:00|1050.51|1049.01|1050.76|1049.26|1050.76|1049.26|1050.3|1048.8|0
1639610400000|2021-12-15 23:20:00|1050.75|1049.25|1050.72|1049.22|1050.98|1049.48|1050.56|1049.06|0
1639610700000|2021-12-15 23:25:00|1050.73|1049.23|1050.62|1049.12|1050.82|1049.32|1050.52|1049.02|0
1639611000000|2021-12-15 23:30:00|1050.66|1049.16|1050.72|1049.22|1050.92|1049.42|1050.54|1049.04|0
1639611300000|2021-12-15 23:35:00|1050.57|1049.07|1049.74|1048.24|1050.57|1049.07|1049.74|1048.24|0
1639611600000|2021-12-15 23:40:00|1049.78|1048.28|1049.94|1048.44|1050.04|1048.54|1049.74|1048.24|0
1639611900000|2021-12-15 23:45:00|1049.92|1048.42|1050.38|1048.88|1050.4|1048.9|1049.84|1048.34|0
1639612200000|2021-12-15 23:50:00|1050.37|1048.87|1050.04|1048.54|1050.48|1048.98|1049.84|1048.34|0
1639612500000|2021-12-15 23:55:00|1050.03|1048.53|1050.14|1048.64|1050.18|1048.68|1049.92|1048.42|0
1639612800000|2021-12-16 00:00:00|1050.13|1048.63|1049.24|1047.74|1050.13|1048.63|1049.14|1047.64|0
1639613100000|2021-12-16 00:05:00|1049.27|1047.77|1049.06|1047.56|1049.53|1048.03|1048.91|1047.41|0
1639613400000|2021-12-16 00:10:00|1049.05|1047.55|1049.18|1047.68|1049.54|1048.04|1049.01|1047.51|0
1639613700000|2021-12-16 00:15:00|1049.14|1047.64|1049.55|1048.05|1050.33|1048.83|1049.08|1047.58|0
1639614000000|2021-12-16 00:20:00|1049.49|1047.99|1049.62|1048.12|1049.67|1048.17|1049.11|1047.61|0
1639614300000|2021-12-16 00:25:00|1049.63|1048.13|1049.41|1047.91|1049.68|1048.18|1049.21|1047.71|0
1639614600000|2021-12-16 00:30:00|1049.43|1047.93|1049.64|1048.14|1049.82|1048.32|1049.4|1047.9|0
1639614900000|2021-12-16 00:35:00|1049.66|1048.16|1049.81|1048.31|1049.85|1048.35|1049.63|1048.13|0
1639615200000|2021-12-16 00:40:00|1049.78|1048.28|1050.35|1048.85|1050.55|1049.05|1049.72|1048.22|0
1639615500000|2021-12-16 00:45:00|1050.33|1048.83|1050.45|1048.95|1050.51|1049.01|1050.3|1048.8|0
1639615800000|2021-12-16 00:50:00|1050.43|1048.93|1050.18|1048.68|1050.55|1049.05|1050.08|1048.58|0
1639616100000|2021-12-16 00:55:00|1050.17|1048.67|1049.77|1048.27|1050.32|1048.82|1049.77|1048.27|0
1639616400000|2021-12-16 01:00:00|1049.79|1048.29|1050|1048.5|1050.11|1048.61|1049.48|1047.98|0
1639616700000|2021-12-16 01:05:00|1049.99|1048.49|1049.39|1047.89|1050|1048.5|1049.39|1047.89|0
1639617000000|2021-12-16 01:10:00|1049.37|1047.87|1049.66|1048.16|1049.76|1048.26|1049.25|1047.75|0
1639617300000|2021-12-16 01:15:00|1049.64|1048.14|1048.73|1047.23|1049.72|1048.22|1048.72|1047.22|0
1639617600000|2021-12-16 01:20:00|1048.71|1047.21|1049.01|1047.51|1049.18|1047.68|1048.63|1047.13|0
1639617900000|2021-12-16 01:25:00|1049.03|1047.53|1049.48|1047.98|1049.54|1048.04|1048.96|1047.46|0
1639618200000|2021-12-16 01:30:00|1049.47|1047.97|1049.97|1048.47|1050.06|1048.56|1049.44|1047.94|0
1639618500000|2021-12-16 01:35:00|1050|1048.5|1049.15|1047.65|1050.07|1048.57|1049.15|1047.65|0
1639618800000|2021-12-16 01:40:00|1049.16|1047.66|1048.89|1047.39|1049.31|1047.81|1048.75|1047.25|0
1639619100000|2021-12-16 01:45:00|1048.86|1047.36|1047.26|1045.76|1048.86|1047.36|1047.25|1045.75|0
1639619400000|2021-12-16 01:50:00|1047.25|1045.75|1046.68|1045.18|1047.27|1045.77|1046.43|1044.93|0
1639619700000|2021-12-16 01:55:00|1046.67|1045.17|1046.96|1045.46|1047.24|1045.74|1046.46|1044.96|0
1639620000000|2021-12-16 02:00:00|1046.98|1045.48|1048.11|1046.61|1048.2|1046.7|1046.98|1045.48|0
1639620300000|2021-12-16 02:05:00|1048.12|1046.62|1047.86|1046.36|1048.21|1046.71|1047.75|1046.25|0
1639620600000|2021-12-16 02:10:00|1047.9|1046.4|1048.13|1046.63|1048.13|1046.63|1047.74|1046.24|0
1639620900000|2021-12-16 02:15:00|1048.12|1046.62|1048.96|1047.46|1049.07|1047.57|1048.12|1046.62|0
1639621200000|2021-12-16 02:20:00|1048.99|1047.49|1049.46|1047.96|1049.54|1048.04|1048.99|1047.49|0
1639621500000|2021-12-16 02:25:00|1049.44|1047.94|1049.43|1047.93|1049.53|1048.03|1049.33|1047.83|0
1639621800000|2021-12-16 02:30:00|1049.45|1047.95|1049.2|1047.7|1049.52|1048.02|1049.12|1047.62|0
1639622100000|2021-12-16 02:35:00|1049.21|1047.71|1049.24|1047.74|1049.31|1047.81|1049.09|1047.59|0
1639622400000|2021-12-16 02:40:00|1049.25|1047.75|1049.1|1047.6|1049.29|1047.79|1048.99|1047.49|0
1639622700000|2021-12-16 02:45:00|1049.12|1047.62|1049.09|1047.59|1049.32|1047.82|1048.99|1047.49|0
1639623000000|2021-12-16 02:50:00|1049.08|1047.58|1049.29|1047.79|1049.4|1047.9|1048.98|1047.48|0
1639623300000|2021-12-16 02:55:00|1049.28|1047.78|1049.32|1047.82|1049.47|1047.97|1049.13|1047.63|0
1639623600000|2021-12-16 03:00:00|1049.31|1047.81|1049.31|1047.81|1049.32|1047.82|1049.11|1047.61|0
1639623900000|2021-12-16 03:05:00|1049.3|1047.8|1049.63|1048.13|1049.63|1048.13|1049.21|1047.71|0
1639624200000|2021-12-16 03:10:00|1049.64|1048.14|1049.51|1048.01|1049.83|1048.33|1049.31|1047.81|0
1639624500000|2021-12-16 03:15:00|1049.54|1048.04|1049.79|1048.29|1049.9|1048.4|1049.54|1048.04|0
1639624800000|2021-12-16 03:20:00|1049.77|1048.27|1049.89|1048.39|1050.04|1048.54|1049.73|1048.23|0
1639625100000|2021-12-16 03:25:00|1049.91|1048.41|1049.73|1048.23|1049.93|1048.43|1049.57|1048.07|0
1639625400000|2021-12-16 03:30:00|1049.74|1048.24|1050.03|1048.53|1050.19|1048.69|1049.58|1048.08|0
1639625700000|2021-12-16 03:35:00|1050.05|1048.55|1050.41|1048.91|1050.61|1049.11|1050.05|1048.55|0
1639626000000|2021-12-16 03:40:00|1050.38|1048.88|1050.21|1048.71|1050.38|1048.88|1050.2|1048.7|0
1639626300000|2021-12-16 03:45:00|1050.2|1048.7|1050.35|1048.85|1050.41|1048.91|1050.11|1048.61|0
1639626600000|2021-12-16 03:50:00|1050.34|1048.84|1050.25|1048.75|1050.56|1049.06|1050.2|1048.7|0
1639626900000|2021-12-16 03:55:00|1050.26|1048.76|1050.35|1048.85|1050.52|1049.02|1050.26|1048.76|0
1639627200000|2021-12-16 04:00:00|1050.37|1048.87|1050.25|1048.75|1050.56|1049.06|1050.17|1048.67|0
1639627500000|2021-12-16 04:05:00|1050.19|1048.69|1050.36|1048.86|1050.58|1049.08|1050.19|1048.69|0
1639627800000|2021-12-16 04:10:00|1050.38|1048.88|1050.29|1048.79|1050.56|1049.06|1050.19|1048.69|0
1639628100000|2021-12-16 04:15:00|1050.27|1048.77|1050.28|1048.78|1050.43|1048.93|1050.18|1048.68|0
1639628400000|2021-12-16 04:20:00|1050.27|1048.77|1050.2|1048.7|1050.27|1048.77|1049.97|1048.47|0
1639628700000|2021-12-16 04:25:00|1050.19|1048.69|1050.42|1048.92|1050.62|1049.12|1050.19|1048.69|0
1639629000000|2021-12-16 04:30:00|1050.43|1048.93|1050.05|1048.55|1050.51|1049.01|1049.93|1048.43|0
1639629300000|2021-12-16 04:35:00|1050.06|1048.56|1050.14|1048.64|1050.15|1048.65|1049.95|1048.45|0
1639629600000|2021-12-16 04:40:00|1050.16|1048.66|1050.34|1048.84|1050.45|1048.95|1050.16|1048.66|0
1639629900000|2021-12-16 04:45:00|1050.33|1048.83|1050.37|1048.87|1050.43|1048.93|1050.23|1048.73|0
1639630200000|2021-12-16 04:50:00|1050.35|1048.85|1050.52|1049.02|1050.62|1049.12|1050.33|1048.83|0
1639630500000|2021-12-16 04:55:00|1050.51|1049.01|1051.29|1049.79|1051.29|1049.79|1050.45|1048.95|0
1639630800000|2021-12-16 05:00:00|1051.31|1049.81|1051.11|1049.61|1051.59|1050.09|1050.81|1049.31|0
1639631100000|2021-12-16 05:05:00|1051.1|1049.6|1050.7|1049.2|1051.11|1049.61|1050.65|1049.15|0
1639631400000|2021-12-16 05:10:00|1050.69|1049.19|1051.19|1049.69|1051.2|1049.7|1050.6|1049.1|0
1639631700000|2021-12-16 05:15:00|1051.22|1049.72|1051.48|1049.98|1051.48|1049.98|1051.18|1049.68|0
1639632000000|2021-12-16 05:20:00|1051.49|1049.99|1051.18|1049.68|1051.68|1050.18|1051.08|1049.58|0
1639632300000|2021-12-16 05:25:00|1051.19|1049.69|1051.45|1049.95|1051.55|1050.05|1051.19|1049.69|0
1639632600000|2021-12-16 05:30:00|1051.47|1049.97|1052.18|1050.68|1052.39|1050.89|1051.45|1049.95|0
1639632900000|2021-12-16 05:35:00|1052.19|1050.69|1052.5|1051|1052.68|1051.18|1052.18|1050.68|0
1639633200000|2021-12-16 05:40:00|1052.49|1050.99|1052.06|1050.56|1052.49|1050.99|1052.06|1050.56|0
1639633500000|2021-12-16 05:45:00|1052.07|1050.57|1052.01|1050.51|1052.18|1050.68|1051.79|1050.29|0
1639633800000|2021-12-16 05:50:00|1052.02|1050.52|1052.49|1050.99|1052.6|1051.1|1052.02|1050.52|0
1639634100000|2021-12-16 05:55:00|1052.5|1051|1052.59|1051.09|1052.59|1051.09|1052.38|1050.88|0
1639634400000|2021-12-16 06:00:00|1052.56|1051.06|1052.31|1050.81|1052.56|1051.06|1052.1|1050.6|0
1639634700000|2021-12-16 06:05:00|1052.3|1050.8|1052.93|1051.43|1053.32|1051.82|1052.22|1050.72|0
1639635000000|2021-12-16 06:10:00|1052.92|1051.42|1052.83|1051.33|1052.93|1051.43|1052.62|1051.12|0
1639635300000|2021-12-16 06:15:00|1052.84|1051.34|1052.77|1051.27|1052.93|1051.43|1052.63|1051.13|0
1639635600000|2021-12-16 06:20:00|1052.81|1051.31|1052.85|1051.35|1052.87|1051.37|1052.66|1051.16|0
1639635900000|2021-12-16 06:25:00|1052.86|1051.36|1053.15|1051.65|1053.48|1051.98|1052.76|1051.26|0
1639636200000|2021-12-16 06:30:00|1053.05|1051.55|1053.02|1051.52|1053.06|1051.56|1052.54|1051.04|0
1639636500000|2021-12-16 06:35:00|1053|1051.5|1052.94|1051.44|1053.14|1051.64|1052.92|1051.42|0
1639636800000|2021-12-16 06:40:00|1052.95|1051.45|1053.17|1051.67|1053.37|1051.87|1052.94|1051.44|0
1639637100000|2021-12-16 06:45:00|1053.18|1051.68|1052.98|1051.48|1053.37|1051.87|1052.98|1051.48|0
1639637400000|2021-12-16 06:50:00|1053|1051.5|1052.8|1051.3|1053.07|1051.57|1052.7|1051.2|0
1639637700000|2021-12-16 06:55:00|1052.78|1051.28|1053.27|1051.77|1053.46|1051.96|1052.7|1051.2|0
1639638000000|2021-12-16 07:00:00|1053.25|1051.75|1052.86|1051.36|1053.57|1052.07|1051.64|1050.14|0
1639638300000|2021-12-16 07:05:00|1052.87|1051.37|1054.14|1052.64|1054.24|1052.74|1052.87|1051.37|0
1639638600000|2021-12-16 07:10:00|1054.11|1052.61|1054.34|1052.84|1054.69|1053.19|1053.56|1052.06|0
1639638900000|2021-12-16 07:15:00|1054.38|1052.88|1054.82|1053.32|1054.9|1053.4|1054.27|1052.77|0
1639639200000|2021-12-16 07:20:00|1054.83|1053.33|1054.6|1053.1|1055.5|1054|1054.6|1053.1|0
1639639500000|2021-12-16 07:25:00|1054.59|1053.09|1054.32|1052.82|1054.6|1053.1|1054.07|1052.57|0
1639639800000|2021-12-16 07:30:00|1054.34|1052.84|1054.58|1053.08|1055.37|1053.87|1054.32|1052.82|0
1639640100000|2021-12-16 07:35:00|1054.57|1053.07|1054.56|1053.06|1054.86|1053.36|1054.36|1052.86|0
1639640400000|2021-12-16 07:40:00|1054.6|1053.1|1054.8|1053.3|1054.8|1053.3|1054.46|1052.96|0
1639640700000|2021-12-16 07:45:00|1054.78|1053.28|1054.16|1052.66|1054.8|1053.3|1054.16|1052.66|0
1639641000000|2021-12-16 07:50:00|1054.15|1052.65|1053.55|1052.05|1054.45|1052.95|1053.32|1051.82|0
1639641300000|2021-12-16 07:55:00|1053.61|1052.11|1054.61|1053.11|1054.63|1053.13|1053.41|1051.91|0
1639641600000|2021-12-16 08:00:00|1054.57|1053.07|1052.11|1050.61|1055.23|1053.73|1051.93|1050.43|0
1639641900000|2021-12-16 08:05:00|1052.01|1050.51|1052.92|1050.17|1057.67|1051.92|1052|1048.67|158
1639642200000|2021-12-16 08:10:00|1053.17|1049.92|1055.67|1053.67|1055.92|1053.67|1052.42|1049.92|30
1639642500000|2021-12-16 08:15:00|1055.42|1053.42|1055.67|1053.42|1055.92|1053.42|1054.42|1052.67|11
1639642800000|2021-12-16 08:20:00|1055.92|1053.67|1056.92|1055.17|1058.17|1055.92|1055.92|1053.67|5
1639643100000|2021-12-16 08:25:00|1056.67|1055.42|1055.92|1054.92|1056.67|1055.42|1055.92|1054.17|2
1639643400000|2021-12-16 08:30:00|1055.67|1055.17|1056.92|1055.17|1057.17|1055.42|1055.67|1055.17|7
1639643700000|2021-12-16 08:35:00|1058.17|1055.42|1057.42|1055.67|1058.17|1055.92|1057.42|1055.42|1
1639644000000|2021-12-16 08:40:00|1057.28|1055.53|1056.78|1055.03|1057.28|1055.53|1056.78|1054.78|0
1639644300000|2021-12-16 08:45:00|1056.53|1054.78|1055.28|1054.28|1056.53|1054.78|1055.03|1054.28|26
1639644600000|2021-12-16 08:50:00|1055.78||1056.03||1057.53||1055.03||28
1639644900000|2021-12-16 08:55:00|1055.78|1054.03|1053.28|1051.78|1055.78|1054.03|1053.28|1051.78|4
1639645200000|2021-12-16 09:00:00|1053.03|1051.53|1052.28|1050.78|1053.03|1051.53|1052.28|1050.28|100
1639645500000|2021-12-16 09:05:00|1052.53|1051.03|1050.78|1049.28|1052.53|1051.03|1050.78|1049.03|0
1639645800000|2021-12-16 09:10:00|1050.53|1049.03|1051.03|1049.78|1051.03|1049.78|1050.53|1049.03|0
1639646100000|2021-12-16 09:15:00|1051.28|1050.03|1052.28|1050.78|1053.03|1051.28|1051.28|1050.03|20
1639646400000|2021-12-16 09:20:00|1052.03|1051.03|1052.28|1051.03|1052.78|1051.03|1052.03|1051.03|0
1639646700000|2021-12-16 09:25:00|1052.53|1050.78|1051.53|1050.03|1052.53|1050.78|1051.53|1050.03|5
1639647000000|2021-12-16 09:30:00|1051.78|1050.28|1052.53|1051.03|1052.78|1051.28|1051.78|1050.28|0
1639647300000|2021-12-16 09:35:00|1052.28|1050.78|1050.78|1049.53|1052.28|1050.78|1050.78|1049.53|0
1639647600000|2021-12-16 09:40:00|1051.03|1049.78|1053.03|1051.03|1053.03|1051.03|1051.03|1049.78|0
1639647900000|2021-12-16 09:45:00|1052.78|1051.28|1052.53|1051.03|1052.78|1051.28|1052.28|1051.03|0
1639648200000|2021-12-16 09:50:00|1052.28|1050.78|1052.03|1050.53|1052.78|1050.78|1052.03|1050.53|0
1639648500000|2021-12-16 09:55:00|1051.78|1050.28|1051.53|1050.03|1051.78|1050.28|1051.28|1050.03|0
1639648800000|2021-12-16 10:00:00|1051.78|1049.78|1050.78|1049.53|1051.78|1049.78|1050.78|1049.28|1
1639649100000|2021-12-16 10:05:00|1051.03|1049.28|1050.78|1049.28|1051.03|1049.28|1050.28|1049.03|0
1639649400000|2021-12-16 10:10:00|1051.28|1049.53|1050.03|1048.78|1051.28|1049.53|1049.78|1048.78|1
1639649700000|2021-12-16 10:15:00|1049.78|1048.53|1050.28|1048.78|1050.28|1048.78|1049.53|1048.28|0
1639650000000|2021-12-16 10:20:00|1050.53|1049.03|1052.03|1050.28|1052.03|1050.28|1050.53|1049.03|0
1639650300000|2021-12-16 10:25:00|1052.28|1050.53|1051.78|1050.28|1052.53|1050.78|1051.78|1050.28|0
1639650600000|2021-12-16 10:30:00|1051.53|1050.03|1053.03|1051.28|1053.03|1051.28|1051.53|1050.03|0
1639650900000|2021-12-16 10:35:00|1053.28|1051.53|1053.28|1051.78|1053.28|1051.78|1053.28|1051.53|0
1639651200000|2021-12-16 10:40:00|1053.53|1052.03|1053.53|1051.78|1054.03|1052.28|1053.03|1051.28|7
1639651500000|2021-12-16 10:45:00|1053.78|1052.03|1054.28|1052.28|1054.28|1052.28|1053.78|1052.03|0
1639651800000|2021-12-16 10:50:00||1052.53||1052.53||1052.53||1052.53|0
1639652400000|2021-12-16 11:00:00|1054.03|1052.78|1054.78|1052.78|1054.78|1052.78|1054.03|1052.78|0
1639652700000|2021-12-16 11:05:00|1054.53|1053.03|1054.53|1053.03|1054.53|1053.03|1054.53|1053.03|0
1639653000000|2021-12-16 11:10:00|1054.28||1054.78||1054.78||1054.28||0
1639653300000|2021-12-16 11:15:00|1054.53||1054.78||1054.78||1054.28||1000
1639653600000|2021-12-16 11:20:00|1055.28|1053.28|1055.28|1053.53|1055.28|1053.53|1055.28|1053.28|0
1639653900000|2021-12-16 11:25:00|1055.53|1053.78|1055.53|1053.78|1055.53|1053.78|1055.53|1053.78|0
1639654200000|2021-12-16 11:30:00|1056.03|1054.03|1056.53|1054.53|1056.78|1054.53|1055.78|1054.03|0
1639654500000|2021-12-16 11:35:00|1056.28|1054.78|1056.03|1054.53|1056.28|1054.78|1056.03|1054.53|0
1639654800000|2021-12-16 11:40:00|1056.28|1054.28|1055.78|1054.28|1056.28|1054.28|1055.53|1054.28|0
1639655100000|2021-12-16 11:45:00|1055.53|1054.03|1055.78|1054.28|1056.03|1054.28|1055.28|1054.03|0
1639655400000|2021-12-16 11:50:00|1055.53|1054.03|1056.53|1055.28|1056.78|1055.28|1055.28|1054.03|0
1639655700000|2021-12-16 11:55:00|1056.78|1055.03|1057.03|1055.53|1057.03|1055.53|1056.28|1055.03|0
1639656000000|2021-12-16 12:00:00|1056.78|1055.28|1056.78|1055.03|1056.78|1055.28|1055.28|1053.78|1
1639656300000|2021-12-16 12:05:00|1056.53|1054.78|1055.03|1053.78|1056.53|1054.78|1055.03|1053.78|0
1639656600000|2021-12-16 12:10:00|1054.78|1053.53|1054.78|1053.28|1055.03|1053.53|1054.53|1053.03|0
1639656900000|2021-12-16 12:15:00|1055.03|1053.53|1055.03|1053.78|1055.28|1053.78|1055.03|1053.53|405
1639657200000|2021-12-16 12:20:00|1055.28|1054.03|1055.53|1054.03|1055.78|1054.03|1055.28|1054.03|0
1639657500000|2021-12-16 12:25:00|1055.28|1053.78|1054.03|1052.53|1055.28|1053.78|1054.03|1052.53|0
1639657800000|2021-12-16 12:30:00|1054.28|1052.78|1054.78|1053.28|1054.78|1053.28|1054.28|1052.78|0
1639658100000|2021-12-16 12:35:00|1054.53||1054.53||1054.53||1054.53||0
1639658400000|2021-12-16 12:40:00|1054.63|1053.38|1054.38|1053.13|1054.63|1053.38|1054.38|1053.13|0
1639658700000|2021-12-16 12:45:00|1054.13|1052.88|1054.38|1052.63|1054.38|1052.88|1053.38|1051.88|0
1639659000000|2021-12-16 12:50:00|1054.63|1052.88|1054.63|1053.13|1054.88|1053.13|1054.63|1052.88|0
1639659300000|2021-12-16 12:55:00|1054.38|1052.63|1053.13|1051.63|1054.38|1052.63|1053.13|1051.63|0
1639659600000|2021-12-16 13:00:00|1052.88|1051.88|1053.88|1052.13|1053.88|1052.13|1052.88|1051.88|0
1639659900000|2021-12-16 13:05:00||1052.38||1052.38||1052.38||1052.38|0
1639660200000|2021-12-16 13:10:00|1053.63|1052.88|1055.13|1052.88|1055.13|1052.88|1053.63|1052.88|0
1639660500000|2021-12-16 13:15:00|1054.88|1052.63|1055.63|1053.38|1055.88|1053.38|1054.88|1052.63|0
1639660800000|2021-12-16 13:20:00|1055.88|1053.63|1055.88|1053.63|1056.13|1053.63|1055.63|1053.38|0
1639661100000|2021-12-16 13:25:00|1055.63|1053.38|1055.63|1053.38|1055.88|1053.63|1055.38|1053.13|0
1639661400000|2021-12-16 13:30:00|1055.38|1053.13|1055.63|1053.38|1056.13|1053.88|1055.38|1053.13|200
1639661700000|2021-12-16 13:35:00|1055.88|1053.63|1055.63|1053.38|1055.88|1053.63|1055.63|1053.38|0
1639662000000|2021-12-16 13:40:00|1055.38|1053.13|1055.38|1053.13|1055.63|1053.38|1055.38|1053.13|0
1639662300000|2021-12-16 13:45:00|1055.13|1052.88|1055.13|1052.88|1055.38|1052.88|1054.38|1052.38|0
1639662600000|2021-12-16 13:50:00|1054.88|1052.63|1055.13|1052.88|1055.38|1053.13|1054.88|1052.38|1
1639662900000|2021-12-16 13:55:00|1054.88|1052.63|1055.38|1053.13|1055.38|1053.13|1054.63|1052.38|4
1639663200000|2021-12-16 14:00:00|1055.13|1052.88|1054.38|1052.38|1055.38|1053.13|1054.13|1052.38|4
1639663500000|2021-12-16 14:05:00|1054.63|1052.13|1053.63|1051.38|1054.63|1052.13|1053.63|1051.38|61
1639663800000|2021-12-16 14:10:00|1053.38|1051.13|1053.38|1051.13|1053.63|1051.38|1052.88|1050.63|2563
1639664100000|2021-12-16 14:15:00|1053.13|1050.88|1052.88|1050.63|1053.13|1050.88|1052.38|1049.88|5
1639664400000|2021-12-16 14:20:00|1053.13|1050.88|1053.88|1051.63|1054.38|1051.88|1052.88|1050.63|0
1639664700000|2021-12-16 14:25:00|1054.13|1051.88|1054.13|1051.88|1054.63|1052.38|1053.88|1051.63|61
1639665000000|2021-12-16 14:30:00|1054.38|1052.13|1054.63|1052.38|1055.38|1053.13|1054.38|1051.88|3
1639665300000|2021-12-16 14:35:00|1054.88|1052.63|1056.13|1053.88|1056.63|1054.38|1054.88|1052.63|1
1639665600000|2021-12-16 14:40:00|1056.38|1053.63|1054.13|1051.63|1056.88|1054.63|1054.13|1051.63|103
1639665900000|2021-12-16 14:45:00|1054.38|1051.88|1057.63|1055.38|1057.63|1055.38|1054.13|1051.88|266
1639666200000|2021-12-16 14:50:00|1057.88||1057.38||1057.88||1056.88||33
1639666500000|2021-12-16 14:55:00|1057.63|1055.13|1055.88|1054.13|1057.63|1055.13|1055.88|1053.88|159
1639666800000|2021-12-16 15:00:00|1055.63|1054.38|1056.38|1053.38|1056.88|1054.63|1054.88|1052.38|43
1639667100000|2021-12-16 15:05:00|1056.13|1053.63|1054.63|1053.38|1056.38|1053.63|1054.13|1052.63|1
1639667400000|2021-12-16 15:10:00|1055.88|1053.63|1053.96|1052.46|1055.88|1054.13|1053.71|1052.43|51
1639667700000|2021-12-16 15:15:00|1055.46|1052.71|1055.05|1053.55|1055.96|1053.96|1053.96|1052.46|77
1639668000000|2021-12-16 15:20:00|1055.03|1053.53|1055.23|1053.73|1055.4|1053.9|1054.81|1053.31|0
1639668300000|2021-12-16 15:25:00|1055.32|1053.82|1056.98|1055.48|1057.14|1055.64|1055.05|1053.55|0
1639668600000|2021-12-16 15:30:00|1056.89|1055.39|1056.51|1055.01|1057.77|1056.27|1056.31|1054.81|304
1639668900000|2021-12-16 15:35:00|1056.52|1055.02|1055.75|1054.25|1056.91|1055.41|1055.75|1054.25|0
1639669200000|2021-12-16 15:40:00|1055.76|1054.26|1055.05|1053.55|1056.2|1054.7|1055.05|1053.55|0
1639669500000|2021-12-16 15:45:00|1055.06|1053.56|1056.03|1054.53|1056.39|1054.89|1054.95|1053.45|0
1639669800000|2021-12-16 15:50:00|1056.04|1054.54|1055.72|1054.22|1056.51|1055.01|1055.57|1054.07|0
1639670100000|2021-12-16 15:55:00|1055.74|1054.24|1056.39|1054.89|1056.42|1054.92|1055.54|1054.04|0
1639670400000|2021-12-16 16:00:00|1056.47|1054.97|1054|1052.5|1056.61|1055.11|1053.5|1052|0
1639670700000|2021-12-16 16:05:00|1054.01|1052.51|1053.54|1052.04|1054.43|1052.93|1053.04|1051.54|0
1639671000000|2021-12-16 16:10:00|1053.58|1052.08|1053.07|1051.57|1053.83|1052.33|1052.79|1051.29|0
1639671300000|2021-12-16 16:15:00|1053.09|1051.59|1053.86|1052.36|1054.5|1053|1053.09|1051.59|0
1639671600000|2021-12-16 16:20:00|1053.87|1052.37|1053.61|1052.11|1054.55|1053.05|1053.59|1052.09|0
1639671900000|2021-12-16 16:25:00|1053.59|1052.09|1054.48|1052.98|1054.83|1053.33|1053.06|1051.56|0
1639672200000|2021-12-16 16:30:00|1054.52|1053.02|1052.48|1050.98|1054.52|1053.02|1052.4|1050.9|0
1639672500000|2021-12-16 16:35:00|1052.64|1051.14|1052.01|1050.51|1052.81|1051.31|1051.92|1050.42|0
1639672800000|2021-12-16 16:40:00|1052.06|1050.56|1052.96|1051.46|1053.23|1051.73|1051.93|1050.43|0
1639673100000|2021-12-16 16:45:00|1052.95|1051.45|1052.95|1051.45|1053.62|1052.12|1052.16|1050.66|0
1639673400000|2021-12-16 16:50:00|1052.86|1051.36|1052.65|1051.15|1053.21|1051.71|1052.46|1050.96|0
1639673700000|2021-12-16 16:55:00|1052.69|1051.19|1052.19|1050.69|1053.06|1051.56|1052.09|1050.59|0
1639674000000|2021-12-16 17:00:00|1052.21|1050.71|1052.12|1050.62|1053|1051.5|1051.84|1050.34|0
1639674300000|2021-12-16 17:05:00|1052.11|1050.61|1051.17|1049.67|1052.12|1050.62|1051.08|1049.58|0
1639674600000|2021-12-16 17:10:00|1051.18|1049.68|1050.76|1049.26|1051.64|1050.14|1050.68|1049.18|0
1639674900000|2021-12-16 17:15:00|1050.72|1049.22|1050.14|1048.64|1050.95|1049.45|1049.77|1048.27|0
1639675200000|2021-12-16 17:20:00|1050.16|1048.66|1050.41|1048.91|1051.31|1049.81|1050.13|1048.63|0
1639675500000|2021-12-16 17:25:00|1050.44|1048.94|1050.49|1048.99|1050.76|1049.26|1049.74|1048.24|0
1639675800000|2021-12-16 17:30:00|1050.51|1049.01|1050.18|1048.68|1050.85|1049.35|1049.94|1048.44|0
1639676100000|2021-12-16 17:35:00|1050.23|1048.73|1050.36|1048.86|1050.58|1049.08|1049.89|1048.39|0
1639676400000|2021-12-16 17:40:00|1050.32|1048.82|1050.02|1048.52|1050.48|1048.98|1049.87|1048.37|0
1639676700000|2021-12-16 17:45:00|1050.04|1048.54|1049.37|1047.87|1050.55|1049.05|1049.2|1047.7|0
1639677000000|2021-12-16 17:50:00|1049.39|1047.89|1049.22|1047.72|1049.99|1048.49|1049.05|1047.55|0
1639677300000|2021-12-16 17:55:00|1049.3|1047.8|1048.41|1046.91|1049.3|1047.8|1048.23|1046.73|0
1639677600000|2021-12-16 18:00:00|1048.43|1046.93|1049.37|1047.87|1049.67|1048.17|1048.43|1046.93|0
1639677900000|2021-12-16 18:05:00|1049.39|1047.89|1050.04|1048.54|1050.04|1048.54|1048.68|1047.18|0
1639678200000|2021-12-16 18:10:00|1050.02|1048.52|1050.85|1049.35|1050.95|1049.45|1049.87|1048.37|0
1639678500000|2021-12-16 18:15:00|1050.86|1049.36|1050.99|1049.49|1051.09|1049.59|1050.25|1048.75|0
1639678800000|2021-12-16 18:20:00|1050.97|1049.47|1050.81|1049.31|1051.24|1049.74|1050.34|1048.84|0
1639679100000|2021-12-16 18:25:00|1050.82|1049.32|1050.69|1049.19|1051.23|1049.73|1050.54|1049.04|0
1639679400000|2021-12-16 18:30:00|1050.67|1049.17|1049.67|1048.17|1050.76|1049.26|1049.67|1048.17|0
1639679700000|2021-12-16 18:35:00|1049.68|1048.18|1049.98|1048.48|1050.12|1048.62|1049.46|1047.96|0
1639680000000|2021-12-16 18:40:00|1049.96|1048.46|1050.27|1048.77|1050.27|1048.77|1049.55|1048.05|0
1639680300000|2021-12-16 18:45:00|1050.28|1048.78|1051.21|1049.71|1051.33|1049.83|1049.98|1048.48|0
1639680600000|2021-12-16 18:50:00|1051.19|1049.69|1050.19|1048.69|1051.38|1049.88|1050.07|1048.57|0
1639680900000|2021-12-16 18:55:00|1050.22|1048.72|1049.63|1048.13|1050.35|1048.85|1049.63|1048.13|0
1639681200000|2021-12-16 19:00:00|1049.67|1048.17|1050.23|1048.73|1050.35|1048.85|1049.63|1048.13|0
1639681500000|2021-12-16 19:05:00|1050.21|1048.71|1049.12|1047.62|1050.46|1048.96|1049.1|1047.6|0
1639681800000|2021-12-16 19:10:00|1049.16|1047.66|1048.92|1047.42|1049.24|1047.74|1048.52|1047.02|0
1639682100000|2021-12-16 19:15:00|1048.93|1047.43|1047.98|1046.48|1048.95|1047.45|1047.71|1046.21|0
1639682400000|2021-12-16 19:20:00|1048|1046.5|1046.7|1045.2|1048.08|1046.58|1046.69|1045.19|0
1639682700000|2021-12-16 19:25:00|1046.72|1045.22|1047.28|1045.78|1047.7|1046.2|1046.69|1045.19|0
1639683000000|2021-12-16 19:30:00|1047.29|1045.79|1046.73|1045.23|1047.71|1046.21|1046.67|1045.17|0
1639683300000|2021-12-16 19:35:00|1046.75|1045.25|1048.11|1046.61|1048.18|1046.68|1046.33|1044.83|0
1639683600000|2021-12-16 19:40:00|1048.13|1046.63|1047.07|1045.57|1048.52|1047.02|1046.8|1045.3|0
1639683900000|2021-12-16 19:45:00|1047.03|1045.53|1044.2|1042.7|1047.07|1045.57|1044|1042.5|0
1639684200000|2021-12-16 19:50:00|1044.22|1042.72|1043.79|1042.29|1044.86|1043.36|1043.72|1042.22|0
1639684500000|2021-12-16 19:55:00|1043.82|1042.32|1045.27|1043.77|1045.47|1043.97|1043.82|1042.32|0
1639684800000|2021-12-16 20:00:00|1045.25|1043.75|1046.01|1044.51|1046.03|1044.53|1044.19|1042.69|0
1639685100000|2021-12-16 20:05:00|1046.03|1044.53|1044.91|1043.41|1046.68|1045.18|1044.9|1043.4|0
1639685400000|2021-12-16 20:10:00|1044.99|1043.49|1045.19|1043.69|1045.56|1044.06|1044.07|1042.57|0
1639685700000|2021-12-16 20:15:00|1045.18|1043.68|1045.82|1044.32|1046.01|1044.51|1044.29|1042.79|0
1639686000000|2021-12-16 20:20:00|1045.86|1044.36|1046.33|1044.83|1046.59|1045.09|1045.53|1044.03|0
1639686300000|2021-12-16 20:25:00|1046.35|1044.85|1047.83|1046.33|1048.03|1046.53|1046.08|1044.58|0
1639686600000|2021-12-16 20:30:00|1047.85|1046.35|1048.32|1046.82|1048.71|1047.21|1046.6|1045.1|0
1639686900000|2021-12-16 20:35:00|1048.3|1046.8|1049.1|1047.6|1049.16|1047.66|1047.69|1046.19|0
1639687200000|2021-12-16 20:40:00|1049.09|1047.59|1047.06|1045.56|1049.54|1048.04|1046.93|1045.43|0
1639687500000|2021-12-16 20:45:00|1047.14|1045.64|1045.91|1044.41|1047.56|1046.06|1045.76|1044.26|0
1639687800000|2021-12-16 20:50:00|1045.93|1044.43|1046.82|1045.32|1048.6|1047.1|1045.93|1044.43|0
1639688100000|2021-12-16 20:55:00|1046.84|1045.34|1047.62|1046.12|1048.32|1046.82|1046.79|1045.29|0
1639688400000|2021-12-16 21:00:00|1047.67|1046.17|1048.41|1046.91|1048.41|1046.91|1047.16|1045.66|0
1639688700000|2021-12-16 21:05:00|1048.4|1046.9|1049.12|1047.62|1049.12|1047.62|1048.29|1046.79|0
1639689000000|2021-12-16 21:10:00|1049.18|1047.68|1048.67|1047.17|1049.28|1047.78|1048.35|1046.85|0
1639689300000|2021-12-16 21:15:00|1048.68|1047.18|1048.19|1046.69|1048.71|1047.21|1048.09|1046.59|0
1639689600000|2021-12-16 21:20:00|1048.2|1046.7|1047.87|1046.37|1048.27|1046.77|1047.56|1046.06|0
1639689900000|2021-12-16 21:25:00|1047.86|1046.36|1047.93|1046.43|1048.45|1046.95|1047.82|1046.32|0
1639690200000|2021-12-16 21:30:00|1047.98|1046.48|1048.23|1046.73|1048.23|1046.73|1047.98|1046.48|0
1639690500000|2021-12-16 21:35:00|1048.25|1046.75|1048.49|1046.99|1048.57|1047.07|1048.23|1046.73|0
1639690800000|2021-12-16 21:40:00|1048.5|1047|1048.31|1046.81|1048.63|1047.13|1048.19|1046.69|0
1639691100000|2021-12-16 21:45:00|1048.33|1046.83|1048.81|1047.31|1048.81|1047.31|1048.29|1046.79|0
1639691400000|2021-12-16 21:50:00|1048.8|1047.3|1048.65|1047.15|1048.81|1047.31|1048.23|1046.73|0
1639691700000|2021-12-16 21:55:00|1048.66|1047.16|1048.8|1047.3|1048.96|1047.46|1048.66|1047.16|0
1639692000000|2021-12-16 22:00:00|1048.82|1047.32|1048.65|1047.15|1048.82|1047.32|1048.65|1047.15|0
1639692300000|2021-12-16 22:05:00|1048.71|1047.21|1048.5|1047|1048.78|1047.28|1048.48|1046.98|0
1639692600000|2021-12-16 22:10:00|1048.51|1047.01|1048.65|1047.15|1048.65|1047.15|1048.48|1046.98|0
1639692900000|2021-12-16 22:15:00|1048.61|1047.11|1048.43|1046.93|1048.66|1047.16|1048.41|1046.91|0
1639693200000|2021-12-16 22:20:00|1048.44|1046.94|1048.33|1046.83|1048.44|1046.94|1048.31|1046.81|0
1639693500000|2021-12-16 22:25:00|1048.34|1046.84|1048.43|1046.93|1048.43|1046.93|1048.31|1046.81|0
1639693800000|2021-12-16 22:30:00|1048.46|1046.96|1048.41|1046.91|1048.48|1046.98|1048.36|1046.86|0
1639694100000|2021-12-16 22:35:00|1048.43|1046.93|1048.38|1046.88|1048.48|1046.98|1048.36|1046.86|0
1639694400000|2021-12-16 22:40:00|1048.39|1046.89|1048.43|1046.93|1048.46|1046.96|1048.38|1046.88|0
1639694700000|2021-12-16 22:45:00|1048.46|1046.96|1048.41|1046.91|1048.46|1046.96|1048.39|1046.89|0
1639695000000|2021-12-16 22:50:00|1048.39|1046.89|1048.48|1046.98|1048.5|1047|1048.39|1046.89|0
1639695300000|2021-12-16 22:55:00|1048.46|1046.96|1048.53|1047.03|1048.53|1047.03|1048.44|1046.94|0
1639695600000|2021-12-16 23:00:00|1048.5|1047|1048.08|1046.58|1048.77|1047.27|1048.08|1046.58|0
1639695900000|2021-12-16 23:05:00|1048.05|1046.55|1048.35|1046.85|1048.35|1046.85|1048.03|1046.53|0
1639696200000|2021-12-16 23:10:00|1048.36|1046.86|1048.09|1046.59|1048.51|1047.01|1048.09|1046.59|0
1639696500000|2021-12-16 23:15:00|1048.08|1046.58|1047.5|1046|1048.08|1046.58|1047.36|1045.86|0
1639696800000|2021-12-16 23:20:00|1047.46|1045.96|1047|1045.5|1047.6|1046.1|1047|1045.5|0
1639697100000|2021-12-16 23:25:00|1047.01|1045.51|1046.39|1044.89|1047.1|1045.6|1046.27|1044.77|0
1639697400000|2021-12-16 23:30:00|1046.4|1044.9|1047.2|1045.7|1047.3|1045.8|1046.4|1044.9|0
1639697700000|2021-12-16 23:35:00|1047.21|1045.71|1047.4|1045.9|1047.56|1046.06|1046.74|1045.24|0
1639698000000|2021-12-16 23:40:00|1047.41|1045.91|1047.2|1045.7|1047.46|1045.96|1047.1|1045.6|0
1639698300000|2021-12-16 23:45:00|1047.21|1045.71|1047.3|1045.8|1047.82|1046.32|1047.2|1045.7|0
1639698600000|2021-12-16 23:50:00|1047.31|1045.81|1047.3|1045.8|1047.72|1046.22|1047.24|1045.74|0
1639698900000|2021-12-16 23:55:00|1047.31|1045.81|1047.36|1045.86|1047.5|1046|1047.04|1045.54|0
1639699200000|2021-12-17 00:00:00|1047.38|1045.88|1047.92|1046.42|1048.51|1047.01|1047.38|1045.88|0
1639699500000|2021-12-17 00:05:00|1047.94|1046.44|1048.2|1046.7|1048.3|1046.8|1047.53|1046.03|0
1639699800000|2021-12-17 00:10:00|1048.22|1046.72|1048.68|1047.18|1048.89|1047.39|1048.18|1046.68|0
1639700100000|2021-12-17 00:15:00|1048.52|1047.02|1047.26|1045.76|1049.32|1047.82|1047.16|1045.66|0
1639700400000|2021-12-17 00:20:00|1047.25|1045.75|1047.73|1046.23|1047.88|1046.38|1047.22|1045.72|0
1639700700000|2021-12-17 00:25:00|1047.77|1046.27|1047.54|1046.04|1047.94|1046.44|1047.32|1045.82|0
1639701000000|2021-12-17 00:30:00|1047.55|1046.05|1048.02|1046.52|1048.02|1046.52|1047.44|1045.94|0
1639701300000|2021-12-17 00:35:00|1048.04|1046.54|1048.24|1046.74|1048.34|1046.84|1047.9|1046.4|0
1639701600000|2021-12-17 00:40:00|1048.25|1046.75|1048.26|1046.76|1048.3|1046.8|1047.99|1046.49|0
1639701900000|2021-12-17 00:45:00|1048.24|1046.74|1048.51|1047.01|1048.56|1047.06|1048.21|1046.71|0
1639702200000|2021-12-17 00:50:00|1048.5|1047|1048.35|1046.85|1048.71|1047.21|1048.35|1046.85|0
1639702500000|2021-12-17 00:55:00|1048.37|1046.87|1048.14|1046.64|1048.61|1047.11|1048.08|1046.58|0
1639702800000|2021-12-17 01:00:00|1048.12|1046.62|1048.39|1046.89|1048.63|1047.13|1047.93|1046.43|0
1639703100000|2021-12-17 01:05:00|1048.41|1046.91|1048.68|1047.18|1048.69|1047.19|1048.41|1046.91|0
1639703400000|2021-12-17 01:10:00|1048.67|1047.17|1048.49|1046.99|1049.18|1047.68|1048.47|1046.97|0
1639703700000|2021-12-17 01:15:00|1048.48|1046.98|1048.97|1047.47|1049.24|1047.74|1048.48|1046.98|0
1639704000000|2021-12-17 01:20:00|1048.96|1047.46|1048.98|1047.48|1049.19|1047.69|1048.89|1047.39|0
1639704300000|2021-12-17 01:25:00|1048.97|1047.47|1048.93|1047.43|1048.98|1047.48|1048.78|1047.28|0
1639704600000|2021-12-17 01:30:00|1048.92|1047.42|1048.49|1046.99|1048.93|1047.43|1048.39|1046.89|0
1639704900000|2021-12-17 01:35:00|1048.47|1046.97|1047.96|1046.46|1048.65|1047.15|1047.96|1046.46|0
1639705200000|2021-12-17 01:40:00|1047.97|1046.47|1048.39|1046.89|1048.39|1046.89|1047.96|1046.46|0
1639705500000|2021-12-17 01:45:00|1048.4|1046.9|1048.61|1047.11|1048.71|1047.21|1048.11|1046.61|0
1639705800000|2021-12-17 01:50:00|1048.63|1047.13|1048.31|1046.81|1048.92|1047.42|1048.2|1046.7|0
1639706100000|2021-12-17 01:55:00|1048.29|1046.79|1048.43|1046.93|1048.64|1047.14|1048.18|1046.68|0
1639706400000|2021-12-17 02:00:00|1048.44|1046.94|1048.51|1047.01|1048.58|1047.08|1048.32|1046.82|0
1639706700000|2021-12-17 02:05:00|1048.52|1047.02|1048.83|1047.33|1048.83|1047.33|1048.51|1047.01|0
1639707000000|2021-12-17 02:10:00|1048.86|1047.36|1048.93|1047.43|1048.93|1047.43|1048.82|1047.32|0
1639707300000|2021-12-17 02:15:00|1048.96|1047.46|1049.11|1047.61|1049.12|1047.62|1048.91|1047.41|0
1639707600000|2021-12-17 02:20:00|1049.01|1047.51|1048.99|1047.49|1049.16|1047.66|1048.89|1047.39|0
1639707900000|2021-12-17 02:25:00|1048.95|1047.45|1048.67|1047.17|1048.95|1047.45|1048.66|1047.16|0
1639708200000|2021-12-17 02:30:00|1048.66|1047.16|1048.34|1046.84|1048.76|1047.26|1048.34|1046.84|0
1639708500000|2021-12-17 02:35:00|1048.35|1046.85|1048.26|1046.76|1048.57|1047.07|1048.25|1046.75|0
1639708800000|2021-12-17 02:40:00|1048.25|1046.75|1048.53|1047.03|1048.59|1047.09|1048.2|1046.7|0
1639709100000|2021-12-17 02:45:00|1048.51|1047.01|1048.57|1047.07|1048.78|1047.28|1048.48|1046.98|0
1639709400000|2021-12-17 02:50:00|1048.56|1047.06|1048.65|1047.15|1048.66|1047.16|1048.34|1046.84|0
1639709700000|2021-12-17 02:55:00|1048.66|1047.16|1048.66|1047.16|1048.76|1047.26|1048.54|1047.04|0
1639710000000|2021-12-17 03:00:00|1048.65|1047.15|1048.07|1046.57|1048.66|1047.16|1047.95|1046.45|0
1639710300000|2021-12-17 03:05:00|1048.06|1046.56|1047.31|1045.81|1048.06|1046.56|1047.2|1045.7|0
1639710600000|2021-12-17 03:10:00|1047.3|1045.8|1046.88|1045.38|1047.31|1045.81|1046.57|1045.07|0
1639710900000|2021-12-17 03:15:00|1046.87|1045.37|1046.75|1045.25|1046.87|1045.37|1046.32|1044.82|0
1639711200000|2021-12-17 03:20:00|1046.73|1045.23|1046.77|1045.27|1046.93|1045.43|1046.59|1045.09|0
1639711500000|2021-12-17 03:25:00|1046.76|1045.26|1046.94|1045.44|1046.99|1045.49|1046.76|1045.26|0
1639711800000|2021-12-17 03:30:00|1047|1045.5|1046.27|1044.77|1047|1045.5|1045.8|1044.3|0
1639712100000|2021-12-17 03:35:00|1046.26|1044.76|1045.33|1043.83|1046.33|1044.83|1045.28|1043.78|0
1639712400000|2021-12-17 03:40:00|1045.34|1043.84|1045.28|1043.78|1045.45|1043.95|1045.22|1043.72|0
1639712700000|2021-12-17 03:45:00|1045.27|1043.77|1045.34|1043.84|1045.6|1044.1|1045.11|1043.61|0
1639713000000|2021-12-17 03:50:00|1045.35|1043.85|1045.38|1043.88|1045.45|1043.95|1045.34|1043.84|0
1639713300000|2021-12-17 03:55:00|1045.4|1043.9|1043.93|1042.43|1045.44|1043.94|1043.69|1042.19|0
1639713600000|2021-12-17 04:00:00|1043.95|1042.45|1043.6|1042.1|1044.29|1042.79|1043.6|1042.1|0
1639713900000|2021-12-17 04:05:00|1043.61|1042.11|1044.09|1042.59|1044.17|1042.67|1043.6|1042.1|0
1639714200000|2021-12-17 04:10:00|1044.08|1042.58|1043.96|1042.46|1044.26|1042.76|1043.95|1042.45|0
1639714500000|2021-12-17 04:15:00|1043.98|1042.48|1043.78|1042.28|1044.09|1042.59|1043.77|1042.27|0
1639714800000|2021-12-17 04:20:00|1043.79|1042.29|1043.97|1042.47|1044.29|1042.79|1043.78|1042.28|0
1639715100000|2021-12-17 04:25:00|1043.98|1042.48|1044.07|1042.57|1044.29|1042.79|1043.98|1042.48|0
1639715400000|2021-12-17 04:30:00|1044.08|1042.58|1044.51|1043.01|1044.72|1043.22|1044.06|1042.56|0
1639715700000|2021-12-17 04:35:00|1044.48|1042.98|1044.6|1043.1|1044.75|1043.25|1044.41|1042.91|0
1639716000000|2021-12-17 04:40:00|1044.61|1043.11|1045.02|1043.52|1045.24|1043.74|1044.56|1043.06|0
1639716300000|2021-12-17 04:45:00|1045|1043.5|1044.96|1043.46|1045.03|1043.53|1044.67|1043.17|0
1639716600000|2021-12-17 04:50:00|1044.97|1043.47|1045.07|1043.57|1045.29|1043.79|1044.97|1043.47|0
1639716900000|2021-12-17 04:55:00|1045.05|1043.55|1045.58|1044.08|1045.8|1044.3|1044.96|1043.46|0
1639717200000|2021-12-17 05:00:00|1045.59|1044.09|1044.75|1043.25|1045.96|1044.46|1044.75|1043.25|0
1639717500000|2021-12-17 05:05:00|1044.73|1043.23|1044.13|1042.63|1044.79|1043.29|1044.13|1042.63|0
1639717800000|2021-12-17 05:10:00|1044.14|1042.64|1043.6|1042.1|1044.18|1042.68|1043.6|1042.1|0
1639718100000|2021-12-17 05:15:00|1043.61|1042.11|1044.24|1042.74|1044.25|1042.75|1043.61|1042.11|0
1639718400000|2021-12-17 05:20:00|1044.23|1042.73|1044.15|1042.65|1044.49|1042.99|1044.14|1042.64|0
1639718700000|2021-12-17 05:25:00|1044.1|1042.6|1044.32|1042.82|1044.51|1043.01|1044.05|1042.55|0
1639719000000|2021-12-17 05:30:00|1044.36|1042.86|1044.08|1042.58|1044.48|1042.98|1043.95|1042.45|0
1639719300000|2021-12-17 05:35:00|1044.09|1042.59|1044.42|1042.92|1045.58|1044.08|1044.09|1042.59|0
1639719600000|2021-12-17 05:40:00|1044.43|1042.93|1044.79|1043.29|1044.84|1043.34|1044.15|1042.65|0
1639719900000|2021-12-17 05:45:00|1044.78|1043.28|1044.22|1042.72|1045|1043.5|1044.22|1042.72|0
1639720200000|2021-12-17 05:50:00|1044.23|1042.73|1044.08|1042.58|1044.44|1042.94|1043.93|1042.43|0
1639720500000|2021-12-17 05:55:00|1044.06|1042.56|1044.16|1042.66|1044.34|1042.84|1043.91|1042.41|0
1639720800000|2021-12-17 06:00:00|1044.17|1042.67|1044.73|1043.23|1045.46|1043.96|1044.17|1042.67|0
1639721100000|2021-12-17 06:05:00|1044.75|1043.25|1045.15|1043.65|1045.73|1044.23|1044.56|1043.06|0
1639721400000|2021-12-17 06:10:00|1045.16|1043.66|1044.92|1043.42|1045.44|1043.94|1044.81|1043.31|0
1639721700000|2021-12-17 06:15:00|1044.94|1043.44|1044.72|1043.22|1045.25|1043.75|1044.56|1043.06|0
1639722000000|2021-12-17 06:20:00|1044.74|1043.24|1044.78|1043.28|1045.15|1043.65|1044.63|1043.13|0
1639722300000|2021-12-17 06:25:00|1044.8|1043.3|1044.68|1043.18|1044.95|1043.45|1044.37|1042.87|0
1639722600000|2021-12-17 06:30:00|1044.64|1043.14|1044.77|1043.27|1044.98|1043.48|1044.48|1042.98|0
1639722900000|2021-12-17 06:35:00|1044.75|1043.25|1045.48|1043.98|1045.48|1043.98|1044.71|1043.21|0
1639723200000|2021-12-17 06:40:00|1045.49|1043.99|1045.95|1044.45|1046.11|1044.61|1045.49|1043.99|0
1639723500000|2021-12-17 06:45:00|1045.92|1044.42|1045.56|1044.06|1046.18|1044.68|1045.56|1044.06|0
1639723800000|2021-12-17 06:50:00|1045.55|1044.05|1044.67|1043.17|1045.62|1044.12|1044.17|1042.67|0
1639724100000|2021-12-17 06:55:00|1044.66|1043.16|1044.81|1043.31|1045.26|1043.76|1044.37|1042.87|0
1639724400000|2021-12-17 07:00:00|1044.92|1043.42|1045.5|1044|1045.84|1044.34|1044.53|1043.03|0
1639724700000|2021-12-17 07:05:00|1045.49|1043.99|1046.06|1044.56|1046.43|1044.93|1045.35|1043.85|0
1639725000000|2021-12-17 07:10:00|1046.01|1044.51|1046.21|1044.71|1046.41|1044.91|1045.71|1044.21|0
1639725300000|2021-12-17 07:15:00|1046.2|1044.7|1047.07|1045.57|1047.16|1045.66|1045.71|1044.21|0
1639725600000|2021-12-17 07:20:00|1047.08|1045.58|1047.17|1045.67|1047.33|1045.83|1046.67|1045.17|0
1639725900000|2021-12-17 07:25:00|1047.16|1045.66|1046.88|1045.38|1047.18|1045.68|1046.68|1045.18|0
1639726200000|2021-12-17 07:30:00|1046.89|1045.39|1047.29|1045.79|1047.7|1046.2|1046.38|1044.88|0
1639726500000|2021-12-17 07:35:00|1047.32|1045.82|1047.88|1046.38|1047.93|1046.43|1047.27|1045.77|0
1639726800000|2021-12-17 07:40:00|1047.89|1046.39|1047.68|1046.18|1048.5|1047|1047.54|1046.04|0
1639727100000|2021-12-17 07:45:00|1047.7|1046.2|1048.11|1046.61|1048.31|1046.81|1047.29|1045.79|0
1639727400000|2021-12-17 07:50:00|1048.14|1046.64|1048.3|1046.8|1048.41|1046.91|1047.69|1046.19|0
1639727700000|2021-12-17 07:55:00|1048.29|1046.79|1047.93|1046.43|1048.5|1047|1047.75|1046.25|0
1639728000000|2021-12-17 08:00:00|1047.88|1046.38|1049.13|1047.63|1049.93|1048.43|1047.27|1045.77|3
1639728300000|2021-12-17 08:05:00|1049.14|1047.64|1049.21|1047.71|1050.16|1048.66|1048.46|1046.46|54
1639728600000|2021-12-17 08:10:00|1048.96|1047.46|1046.96|1045.46|1049.21|1047.46|1045.96|1043.71|78
1639728900000|2021-12-17 08:15:00|1047.21|1045.71|1049.71|1047.71|1049.71|1047.71|1047.21|1045.71|1
1639729200000|2021-12-17 08:20:00|1049.46|1048.46|1051.21|1049.71|1051.46|1049.71|1049.46|1048.46|164
1639729500000|2021-12-17 08:25:00|1051.46|1049.96|1051.46|1049.46|1052.21|1051.21|1051.21|1049.21|35
1639729800000|2021-12-17 08:30:00|1051.21||1051.21||1051.21||1051.21||3
1639730100000|2021-12-17 08:35:00|1051.46|1049.71|1051.96|1050.21|1051.96|1051.21|1050.96|1049.71|49
1639730400000|2021-12-17 08:40:00|1052.21|1050.71|1051.46|1049.46|1052.21|1051.21|1051.21|1049.46|77
1639730700000|2021-12-17 08:45:00|1051.21|1049.4|1051|1049.75|1051.46|1050.5|1050.5|1049|10
1639731000000|2021-12-17 08:50:00|1050.75|1050|1052|1050.75|1052.25|1050.75|1050.75|1050|2
1639731300000|2021-12-17 08:55:00|1052.25||1052.25||1052.75||1051.75||1
1639731600000|2021-12-17 09:00:00|1052|1050|1051.75|1050|1052.75|1050|1051.75|1050|4
1639731900000|2021-12-17 09:05:00|1051.5|1048.75|1050.75|1048.75|1051.5|1048.75|1050.25|1048.75|1
1639732200000|2021-12-17 09:10:00|1050.5|1049|1049.75|1048|1050.75|1049|1049.5|1047.5|2
1639732500000|2021-12-17 09:15:00|1049.5|1047.75|1048.75|1047.75|1050|1047.75|1048.75|1047.75|3
1639732800000|2021-12-17 09:20:00|1050|1048|1050.25|1048.5|1050.25|1048.5|1049.25|1047.75|40
1639733100000|2021-12-17 09:25:00|1050.75|1049|1048.5|1046.75|1050.75|1049|1048.5|1039.5|92
1639733400000|2021-12-17 09:30:00|1048.25|1047|1048.5|1047.25|1048.5|1047.25|1047.75|1046.75|26
1639733700000|2021-12-17 09:35:00|1050|1047|1049.25|1048.25|1050|1048.25|1049.25|1047|18
1639734000000|2021-12-17 09:40:00|1049|1047.75|1048.75|1047|1049|1048|1048.75|1046.75|2
1639734300000|2021-12-17 09:45:00|1048.5|1046.5|1048.25|1047|1048.5|1047.5|1048.25|1046.5|54
1639734600000|2021-12-17 09:50:00|1048.75|1047.25|1051.25|1050|1051.5|1050|1048.75|1047|9
1639734900000|2021-12-17 09:55:00||1050.25||1050.25||1050.25||1049.5|0
1639735200000|2021-12-17 10:00:00|1052.25|1050.5|1051|1048.75|1052.25|1050.75|1051|1048.75|3
1639735500000|2021-12-17 10:05:00|1050.75|1049|1050.5|1049|1050.75|1049.5|1050.5|1048.5|0
1639735800000|2021-12-17 10:10:00||1049.25||1049||1049.5||1049|0
1639736100000|2021-12-17 10:15:00|1051|1048.75|1052|1050|1052.25|1050.25|1051|1048.75|3
1639736400000|2021-12-17 10:20:00||1050.25||1050||1050.75||1050|0
1639736700000|2021-12-17 10:25:00|1051.75|1050.25|1051.5|1049.5|1051.75|1050.25|1051.5|1049.25|0
1639737000000|2021-12-17 10:30:00|1051.25|1049.25|1051|1048.75|1051.25|1049.75|1051|1048.5|0
1639737300000|2021-12-17 10:35:00|1050.75|1048.5|1049.75|1047.5|1050.75|1048.75|1049.75|1047.5|0
1639737600000|2021-12-17 10:40:00||1047.75||1048.75||1048.75||1047.75|1
1639737900000|2021-12-17 10:45:00|1050|1049|1051|1048.75|1051.5|1049.25|1050|1048.75|2
1639738200000|2021-12-17 10:50:00|1051.25|1049|1051.25|1049.5|1051.25|1050|1051.25|1049|7
1639738500000|2021-12-17 10:55:00|1051|1049.25|1051.5|1049.25|1052|1050.5|1051|1048.75|35
1639738800000|2021-12-17 11:00:00|1051.25|1049.5|1049.75|1048|1051.25|1049.5|1049.75|1048|2
1639739100000|2021-12-17 11:05:00|1050|1048.25|1050.5|1048.25|1050.5|1048.75|1049|1048|15
1639739400000|2021-12-17 11:10:00|1050.25|1048.5|1050|1048|1050.25|1049|1050|1047.75|7
1639739700000|2021-12-17 11:15:00||1048.25||1048.5||1048.5||1047.75|0
1639740000000|2021-12-17 11:20:00|1050.25|1048.25|1052|1050.25|1052|1050.25|1050.25|1048.25|8
1639740300000|2021-12-17 11:25:00|1052.25|1050.5|1052.25|1050.25|1052.25|1051.5|1052.25|1050.25|41
1639740600000|2021-12-17 11:30:00||1050.5||1049.75||1050.5||1049.75|0
1639740900000|2021-12-17 11:35:00|1052|1050|1052|1050|1052|1050.25|1052|1049.25|0
1639741200000|2021-12-17 11:40:00||1049.75||1050.25||1050.75||1049.75|0
1639741500000|2021-12-17 11:45:00||1050||1050||1050.25||1049.75|2
1639741800000|2021-12-17 11:50:00||1049.75||1049.75||1050.75||1049.75|1
1639742100000|2021-12-17 11:55:00|1051.75|1050|1052|1050.25|1052|1050.25|1051.75|1050|0
1639742400000|2021-12-17 12:00:00|1052.25|1050.5|1052.25|1050.75|1052.25|1050.75|1052.25|1050.5|0
1639742700000|2021-12-17 12:05:00||1050.5||1050.25||1050.75||1050.25|1
1639743000000|2021-12-17 12:10:00|1052|1050.5|1051.75|1049.75|1052|1050.5|1051.75|1049.5|0
1639743300000|2021-12-17 12:15:00||1049.5||1050||1050||1049.5|0
1639743600000|2021-12-17 12:20:00||1049.75||1049.75||1050||1049.75|1
1639743900000|2021-12-17 12:25:00||1050||1049.75||1050||1049.75|0
1639744200000|2021-12-17 12:30:00|1051.5|1050|1051.5|1049.75|1051.5|1050|1051.5|1049.25|0
1639744500000|2021-12-17 12:35:00||1050||1049.75||1050||1049.75|0
1639744800000|2021-12-17 12:40:00|1051.25|1049.5|1051|1049|1051.25|1049.5|1051|1048.75|1
1639745100000|2021-12-17 12:45:00|1050.75|1048.75|1050.5|1048.25|1050.75|1049.5|1050.5|1048.25|7
1639745400000|2021-12-17 12:50:00|1050.25|1048|1049.5|1047.25|1050.25|1048|1049.5|1047.25|0
1639745700000|2021-12-17 12:55:00|1049.25|1047.29|1049.34|1047.84|1049.84|1047.84|1049.25|1047.29|0
1639746000000|2021-12-17 13:00:00|1049.09|1046.59|1052.84|1039.59|1052.84|1046.84|1048.84|1039.59|10
1639746300000|2021-12-17 13:05:00|1049.34|1046.84|1047.34|1045.34|1049.34|1046.84|1047.34|1045.09|3
1639746600000|2021-12-17 13:10:00||1045.59||1046.09||1046.09||1045.34|5
1639746900000|2021-12-17 13:15:00|1047.59|1046.34|1048.59|1046.84|1048.59|1047.34|1047.59|1046.09|0
1639747200000|2021-12-17 13:20:00|1048.84|1047.09|1048.84|1047.34|1048.84|1047.34|1048.84|1046.59|0
1639747500000|2021-12-17 13:25:00|1049.09|1047.59|1049.09|1047.09|1049.09|1047.84|1049.09|1047.09|0
1639747800000|2021-12-17 13:30:00||1046.84||1047.34||1047.34||1046.84|0
1639748100000|2021-12-17 13:35:00||1047.59||1047.59||1048.09||1047.34|2
1639748400000|2021-12-17 13:40:00|1049.34|1047.84|1049.59|1047.84|1049.59|1048.34|1049.34|1047.34|0
1639748700000|2021-12-17 13:45:00||1048.09||1047.59||1048.09||1047.59|0
1639749000000|2021-12-17 13:50:00||1047.84||1047.84||1048.34||1047.59|0
1639749300000|2021-12-17 13:55:00||1048.09||1047.84||1048.09||1047.59|0
1639749600000|2021-12-17 14:00:00|1049.34|1047.59|1049.34|1047.34|1049.34|1047.59|1049.34|1047.09|0
1639749900000|2021-12-17 14:05:00|1049.09|1047.59|1048.84|1046.84|1049.09|1047.84|1048.84|1046.84|0
1639750200000|2021-12-17 14:10:00|1048.59|1047.09|1048.09|1046.09|1048.59|1047.34|1048.09|1045.84|0
1639750500000|2021-12-17 14:15:00||1046.34||1046.84||1046.84||1046.09|0
1639750800000|2021-12-17 14:20:00|1048.34|1046.59|1048.34|1046.84|1048.34|1046.84|1048.34|1046.34|0
1639751100000|2021-12-17 14:25:00|1048.59|1047.09|1048.84|1047.34|1048.84|1047.34|1048.59|1046.59|0
1639751400000|2021-12-17 14:30:00|1049.34|1047.59|1048.09|1046.34|1049.84|1048.09|1048.09|1046.34|2
1639751700000|2021-12-17 14:35:00|1047.84|1046.09|1048.09|1046.09|1048.09|1047.34|1047.59|1045.84|16
1639752000000|2021-12-17 14:40:00|1047.84|1045.59|1046.59|1045.09|1047.84|1045.59|1046.59|1044.84|4
1639752300000|2021-12-17 14:45:00|1046.34|1044.84|1046.84|1045.59|1046.84|1045.59|1046.34|1044.84|1
1639752600000|2021-12-17 14:50:00|1047.09|1045.84|1047.59|1045.84|1047.84|1046.84|1047.09|1045.84|0
1639752900000|2021-12-17 14:55:00|1047.34|1045.34|1047.59|1046.34|1047.59|1046.34|1047.34|1045.34|0
1639753200000|2021-12-17 15:00:00|1047.84|1046.59|1048.09|1046.84|1048.09|1046.84|1047.34|1046.34|51
1639753500000|2021-12-17 15:05:00|1049.09|1047.09|1048.34|1046.84|1049.09|1047.59|1048.34|1046.84|4
1639753800000|2021-12-17 15:10:00|1048.4|1046.9|1047.15|1045.65|1048.4|1046.9|1047.15|1045.65|9
1639754100000|2021-12-17 15:15:00|1047.4|1044.65|1043.8|1042.3|1047.65|1045.15|1043.8|1042.3|1
1639754400000|2021-12-17 15:20:00|1043.74|1042.24|1042.98|1041.48|1043.99|1042.49|1042.57|1041.07|0
1639754700000|2021-12-17 15:25:00|1042.99|1041.49|1045.03|1043.53|1045.04|1043.54|1042.99|1041.49|578
1639755000000|2021-12-17 15:30:00|1044.97|1043.47|1046.72|1045.22|1046.84|1045.34|1043.71|1042.21|0
1639755300000|2021-12-17 15:35:00|1046.74|1045.24|1048.96|1047.46|1048.97|1047.47|1046.74|1045.24|22
1639755600000|2021-12-17 15:40:00|1049|1047.5|1049.17|1047.67|1049.57|1048.07|1048.01|1046.51|0
1639755900000|2021-12-17 15:45:00|1049.18|1047.68|1051.58|1050.08|1051.65|1050.15|1049.07|1047.57|0
1639756200000|2021-12-17 15:50:00|1051.67|1050.17|1052.81|1051.31|1053.19|1051.69|1050.84|1049.34|0
1639756500000|2021-12-17 15:55:00|1052.8|1051.3|1051.89|1050.39|1053.02|1051.52|1051.55|1050.05|0
1639756800000|2021-12-17 16:00:00|1051.97|1050.47|1051.59|1050.09|1052.55|1051.05|1051.57|1050.07|0
1639757100000|2021-12-17 16:05:00|1051.67|1050.17|1052.16|1050.66|1052.33|1050.83|1051.59|1050.09|0
1639757400000|2021-12-17 16:10:00|1052.14|1050.64|1053.85|1052.35|1054.21|1052.71|1052.04|1050.54|0
1639757700000|2021-12-17 16:15:00|1053.88|1052.38|1053.53|1052.03|1054.1|1052.6|1053.07|1051.57|0
1639758000000|2021-12-17 16:20:00|1053.62|1052.12|1053.21|1051.71|1053.94|1052.44|1053|1051.5|0
1639758300000|2021-12-17 16:25:00|1053.19|1051.69|1052.72|1051.22|1053.38|1051.88|1052.4|1050.9|0
1639758600000|2021-12-17 16:30:00|1052.8|1051.3|1051.02|1049.52|1053.23|1051.73|1051.01|1049.51|0
1639758900000|2021-12-17 16:35:00|1051.11|1049.61|1049.77|1048.27|1051.26|1049.76|1049.36|1047.86|0
1639759200000|2021-12-17 16:40:00|1049.68|1048.18|1048.5|1047|1049.85|1048.35|1048.02|1046.52|0
1639759500000|2021-12-17 16:45:00|1048.55|1047.05|1047.25|1045.75|1048.7|1047.2|1046.89|1045.39|0
1639759800000|2021-12-17 16:50:00|1047.21|1045.71|1047.8|1046.3|1048.26|1046.76|1047.21|1045.71|0
1639760100000|2021-12-17 16:55:00|1047.75|1046.25|1048.77|1047.27|1048.91|1047.41|1047.21|1045.71|0
1639760400000|2021-12-17 17:00:00|1048.74|1047.24|1047.6|1046.1|1048.74|1047.24|1047.19|1045.69|0
1639760700000|2021-12-17 17:05:00|1047.52|1046.02|1047.24|1045.74|1047.65|1046.15|1046.34|1044.84|0
1639761000000|2021-12-17 17:10:00|1047.21|1045.71|1048.75|1047.25|1048.8|1047.3|1047.17|1045.67|0
1639761300000|2021-12-17 17:15:00|1048.74|1047.24|1048.78|1047.28|1049.55|1048.05|1048.53|1047.03|0
1639761600000|2021-12-17 17:20:00|1048.82|1047.32|1048.9|1047.4|1049.7|1048.2|1048.72|1047.22|0
1639761900000|2021-12-17 17:25:00|1048.92|1047.42|1049.24|1047.74|1049.24|1047.74|1048.09|1046.59|0
1639762200000|2021-12-17 17:30:00|1049.22|1047.72|1050.2|1048.7|1050.9|1049.4|1048.84|1047.34|0
1639762500000|2021-12-17 17:35:00|1050.24|1048.74|1049.7|1048.2|1050.71|1049.21|1049.26|1047.76|0
1639762800000|2021-12-17 17:40:00|1049.72|1048.22|1049.45|1047.95|1049.99|1048.49|1049.23|1047.73|0
1639763100000|2021-12-17 17:45:00|1049.46|1047.96|1049.79|1048.29|1049.94|1048.44|1049.37|1047.87|0
1639763400000|2021-12-17 17:50:00|1049.78|1048.28|1049.02|1047.52|1050.58|1049.08|1048.46|1046.96|0
1639763700000|2021-12-17 17:55:00|1049.07|1047.57|1049.95|1048.45|1050.18|1048.68|1049.01|1047.51|0
1639764000000|2021-12-17 18:00:00|1049.96|1048.46|1050.24|1048.74|1050.71|1049.21|1049.32|1047.82|0
1639764300000|2021-12-17 18:05:00|1050.23|1048.73|1049.14|1047.64|1050.24|1048.74|1048.89|1047.39|0
1639764600000|2021-12-17 18:10:00|1049.13|1047.63|1049.14|1047.64|1049.65|1048.15|1048.94|1047.44|0
1639764900000|2021-12-17 18:15:00|1049.1|1047.6|1049.96|1048.46|1050.11|1048.61|1048.97|1047.47|0
1639765200000|2021-12-17 18:20:00|1049.95|1048.45|1050.68|1049.18|1050.73|1049.23|1049.85|1048.35|0
1639765500000|2021-12-17 18:25:00|1050.64|1049.14|1051.87|1050.37|1052.01|1050.51|1050.41|1048.91|0
1639765800000|2021-12-17 18:30:00|1051.83|1050.33|1051.82|1050.32|1052.19|1050.69|1051.46|1049.96|0
1639766100000|2021-12-17 18:35:00|1051.77|1050.27|1051.58|1050.08|1052.27|1050.77|1051.41|1049.91|0
1639766400000|2021-12-17 18:40:00|1051.54|1050.04|1051.17|1049.67|1051.75|1050.25|1050.78|1049.28|0
1639766700000|2021-12-17 18:45:00|1051.21|1049.71|1052.44|1050.94|1052.58|1051.08|1051.19|1049.69|0
1639767000000|2021-12-17 18:50:00|1052.43|1050.93|1052.23|1050.73|1052.61|1051.11|1052.09|1050.59|0
1639767300000|2021-12-17 18:55:00|1052.24|1050.74|1053.07|1051.57|1053.33|1051.83|1052.06|1050.56|0
1639767600000|2021-12-17 19:00:00|1053.09|1051.59|1052.09|1050.59|1053.23|1051.73|1051.94|1050.44|0
1639767900000|2021-12-17 19:05:00|1052.11|1050.61|1052.58|1051.08|1052.72|1051.22|1051.9|1050.4|0
1639768200000|2021-12-17 19:10:00|1052.56|1051.06|1052.33|1050.83|1053.36|1051.86|1052.33|1050.83|0
1639768500000|2021-12-17 19:15:00|1052.34|1050.84|1052.73|1051.23|1053.17|1051.67|1052.34|1050.84|0
1639768800000|2021-12-17 19:20:00|1052.72|1051.22|1052.71|1051.21|1053.04|1051.54|1052.28|1050.78|0
1639769100000|2021-12-17 19:25:00|1052.69|1051.19|1051.24|1049.74|1052.71|1051.21|1050.81|1049.31|0
1639769400000|2021-12-17 19:30:00|1051.25|1049.75|1051.5|1050|1051.96|1050.46|1051.19|1049.69|0
1639769700000|2021-12-17 19:35:00|1051.49|1049.99|1051.31|1049.81|1051.69|1050.19|1050.67|1049.17|0
1639770000000|2021-12-17 19:40:00|1051.35|1049.85|1052.13|1050.63|1052.13|1050.63|1051.14|1049.64|0
1639770300000|2021-12-17 19:45:00|1052.11|1050.61|1052.43|1050.93|1053.11|1051.61|1052.01|1050.51|0
1639770600000|2021-12-17 19:50:00|1052.44|1050.94|1050.89|1049.39|1052.49|1050.99|1050.88|1049.38|0
1639770900000|2021-12-17 19:55:00|1050.93|1049.43|1051.5|1050|1051.76|1050.26|1050.59|1049.09|0
1639771200000|2021-12-17 20:00:00|1051.48|1049.98|1051.64|1050.14|1053.11|1051.61|1051.48|1049.98|0
1639771500000|2021-12-17 20:05:00|1051.65|1050.15|1052.22|1050.72|1052.44|1050.94|1051.65|1050.15|0
1639771800000|2021-12-17 20:10:00|1052.24|1050.74|1051.41|1049.91|1052.3|1050.8|1051.27|1049.77|0
1639772100000|2021-12-17 20:15:00|1051.45|1049.95|1051.1|1049.6|1051.97|1050.47|1050.26|1048.76|0
1639772400000|2021-12-17 20:20:00|1051.12|1049.62|1051.82|1050.32|1052.17|1050.67|1050.94|1049.44|0
1639772700000|2021-12-17 20:25:00|1051.77|1050.27|1050.83|1049.33|1051.85|1050.35|1050.41|1048.91|0
1639773000000|2021-12-17 20:30:00|1050.75|1049.25|1049.09|1047.59|1050.97|1049.47|1048.38|1046.88|0
1639773300000|2021-12-17 20:35:00|1049.07|1047.57|1049.56|1048.06|1049.63|1048.13|1048.54|1047.04|0
1639773600000|2021-12-17 20:40:00|1049.58|1048.08|1049.43|1047.93|1050.23|1048.73|1048.9|1047.4|0
1639773900000|2021-12-17 20:45:00|1049.34|1047.84|1047.04|1045.54|1049.62|1048.12|1047.04|1045.54|0
1639774200000|2021-12-17 20:50:00|1047.06|1045.56|1047.35|1045.85|1048.19|1046.69|1046.28|1044.78|0
1639774500000|2021-12-17 20:55:00|1047.37|1045.87|1046.91|1045.41|1048.52|1047.02|1046.35|1044.85|0
1639774800000|2021-12-17 21:00:00|1046.37|1044.87|1047.94|1046.44|1047.95|1046.45|1046.11|1044.61|0
1639775100000|2021-12-17 21:05:00|1047.9|1046.4|1048.17|1046.67|1048.64|1047.14|1047.54|1046.04|0
1639775400000|2021-12-17 21:10:00|1048.16|1046.66|1048.21|1046.71|1048.47|1046.97|1047.9|1046.4|0
1639775700000|2021-12-17 21:15:00|1048.22|1046.72|1048.71|1047.21|1049|1047.5|1048.21|1046.71|0
1639776000000|2021-12-17 21:20:00|1048.75|1047.25|1048.87|1047.37|1048.93|1047.43|1048.56|1047.06|0
1639776300000|2021-12-17 21:25:00|1048.88|1047.38|1048.87|1047.37|1049.07|1047.57|1048.87|1047.37|0
1639776600000|2021-12-17 21:30:00|1048.85|1047.35|1048.83|1047.33|1048.87|1047.37|1048.77|1047.27|0
1639776900000|2021-12-17 21:35:00|1048.82|1047.32|1048.87|1047.37|1048.93|1047.43|1048.67|1047.17|0
1639777200000|2021-12-17 21:40:00|1048.88|1047.38|1048.87|1047.37|1048.93|1047.43|1048.87|1047.37|0
1639778100000|2021-12-17 21:55:00|1048.88|1047.38|1048.84|1047.34|1048.93|1047.43|1048.79|1047.29|0
1639778400000|2021-12-17 22:00:00|1049.04|1047.54|1049.04|1047.54|1049.04|1047.54|1049.04|1047.54|0
1639954800000|2021-12-19 23:00:00|1048.93|1047.43|1047.27|1045.77|1049.35|1047.85|1047.23|1045.73|0
1639955100000|2021-12-19 23:05:00|1047.29|1045.79|1045.51|1044.01|1047.45|1045.95|1045.15|1043.65|0
1639955400000|2021-12-19 23:10:00|1045.54|1044.04|1044.7|1043.2|1046.24|1044.74|1044.63|1043.13|0
1639955700000|2021-12-19 23:15:00|1044.74|1043.24|1043.83|1042.33|1045.06|1043.56|1043.31|1041.81|0
1639956000000|2021-12-19 23:20:00|1043.84|1042.34|1042.74|1041.24|1044.14|1042.64|1042.44|1040.94|0
1639956300000|2021-12-19 23:25:00|1042.76|1041.26|1044.28|1042.78|1044.28|1042.78|1042.76|1041.26|0
1639956600000|2021-12-19 23:30:00|1044.29|1042.79|1044.16|1042.66|1044.54|1043.04|1043.63|1042.13|0
1639956900000|2021-12-19 23:35:00|1044.15|1042.65|1044.34|1042.84|1044.34|1042.84|1043.87|1042.37|0
1639957200000|2021-12-19 23:40:00|1044.3|1042.8|1044.45|1042.95|1044.45|1042.95|1044.16|1042.66|0
1639957500000|2021-12-19 23:45:00|1044.46|1042.96|1042.99|1041.49|1044.51|1043.01|1042.83|1041.33|0
1639957800000|2021-12-19 23:50:00|1043|1041.5|1042.16|1040.66|1043.48|1041.98|1041.68|1040.18|0
1639958100000|2021-12-19 23:55:00|1042.17|1040.67|1041.26|1039.76|1042.31|1040.81|1040.97|1039.47|0
1639958400000|2021-12-20 00:00:00|1041.27|1039.77|1039.6|1038.1|1041.91|1040.41|1038.91|1037.41|0
1639958700000|2021-12-20 00:05:00|1039.59|1038.09|1041.24|1039.74|1041.35|1039.85|1039.38|1037.88|0
1639959000000|2021-12-20 00:10:00|1041.23|1039.73|1041.66|1040.16|1042.03|1040.53|1040.76|1039.26|0
1639959300000|2021-12-20 00:15:00|1041.64|1040.14|1038.1|1036.6|1041.64|1040.14|1038.06|1036.56|0
1639959600000|2021-12-20 00:20:00|1038.04|1036.54|1038.83|1037.33|1040.17|1038.67|1037.89|1036.39|0
1639959900000|2021-12-20 00:25:00|1038.85|1037.35|1040.23|1038.73|1040.23|1038.73|1038.85|1037.35|0
1639960200000|2021-12-20 00:30:00|1040.24|1038.74|1040.7|1039.2|1040.78|1039.28|1040.01|1038.51|0
1639960500000|2021-12-20 00:35:00|1040.72|1039.22|1039.75|1038.25|1040.97|1039.47|1039.75|1038.25|0
1639960800000|2021-12-20 00:40:00|1039.77|1038.27|1041.87|1040.37|1041.9|1040.4|1039.74|1038.24|0
1639961100000|2021-12-20 00:45:00|1041.88|1040.38|1041.39|1039.89|1042.23|1040.73|1041.32|1039.82|0
1639961400000|2021-12-20 00:50:00|1041.38|1039.88|1041.39|1039.89|1041.62|1040.12|1040.87|1039.37|0
1639961700000|2021-12-20 00:55:00|1041.4|1039.9|1042.13|1040.63|1042.39|1040.89|1041.4|1039.9|0
1639962000000|2021-12-20 01:00:00|1042.15|1040.65|1041.64|1040.14|1042.34|1040.84|1041.4|1039.9|0
1639962300000|2021-12-20 01:05:00|1041.63|1040.13|1040.77|1039.27|1041.7|1040.2|1039.65|1038.15|0
1639962600000|2021-12-20 01:10:00|1040.78|1039.28|1042.14|1040.64|1042.15|1040.65|1040.54|1039.04|0
1639962900000|2021-12-20 01:15:00|1042.15|1040.65|1041|1039.5|1042.41|1040.91|1040.75|1039.25|0
1639963200000|2021-12-20 01:20:00|1041.01|1039.51|1041.37|1039.87|1041.71|1040.21|1040.58|1039.08|0
1639963500000|2021-12-20 01:25:00|1041.38|1039.88|1041.37|1039.87|1041.64|1040.14|1041.02|1039.52|0
1639963800000|2021-12-20 01:30:00|1041.35|1039.85|1041.82|1040.32|1041.88|1040.38|1040.57|1039.07|0
1639964100000|2021-12-20 01:35:00|1041.8|1040.3|1041.91|1040.41|1042.57|1041.07|1041.61|1040.11|0
1639964400000|2021-12-20 01:40:00|1041.97|1040.47|1040.36|1038.86|1042.03|1040.53|1040.15|1038.65|0
1639964700000|2021-12-20 01:45:00|1040.38|1038.88|1040.89|1039.39|1040.97|1039.47|1040.13|1038.63|0
1639965000000|2021-12-20 01:50:00|1040.85|1039.35|1040.38|1038.88|1040.85|1039.35|1040.08|1038.58|0
1639965300000|2021-12-20 01:55:00|1040.34|1038.84|1038.79|1037.29|1040.6|1039.1|1038.29|1036.79|0
1639965600000|2021-12-20 02:00:00|1038.78|1037.28|1037.54|1036.04|1038.78|1037.28|1037.44|1035.94|0
1639965900000|2021-12-20 02:05:00|1037.53|1036.03|1037.32|1035.82|1037.88|1036.38|1036.58|1035.08|0
1639966200000|2021-12-20 02:10:00|1037.31|1035.81|1038.34|1036.84|1038.39|1036.89|1037.09|1035.59|0
1639966500000|2021-12-20 02:15:00|1038.35|1036.85|1038.85|1037.35|1039.12|1037.62|1038.14|1036.64|0
1639966800000|2021-12-20 02:20:00|1038.86|1037.36|1038.94|1037.44|1039.16|1037.66|1038.44|1036.94|0
1639967100000|2021-12-20 02:25:00|1038.96|1037.46|1038.91|1037.41|1039.13|1037.63|1038.64|1037.14|0
1639967400000|2021-12-20 02:30:00|1038.95|1037.45|1038.51|1037.01|1039.31|1037.81|1038.51|1037.01|0
1639967700000|2021-12-20 02:35:00|1038.5|1037|1037.7|1036.2|1038.5|1037|1037.09|1035.59|0
1639968000000|2021-12-20 02:40:00|1037.69|1036.19|1037.19|1035.69|1037.7|1036.2|1036.55|1035.05|0
1639968300000|2021-12-20 02:45:00|1037.16|1035.66|1036.71|1035.21|1037.24|1035.74|1036.02|1034.52|0
1639968600000|2021-12-20 02:50:00|1036.69|1035.19|1035.69|1034.19|1036.72|1035.22|1035.3|1033.8|0
1639968900000|2021-12-20 02:55:00|1035.62|1034.12|1035.9|1034.4|1036.02|1034.52|1035.62|1034.12|0
1639969200000|2021-12-20 03:00:00|1035.86|1034.36|1035.96|1034.46|1036.25|1034.75|1035.45|1033.95|0
1639969500000|2021-12-20 03:05:00|1035.94|1034.44|1036.35|1034.85|1036.36|1034.86|1035.66|1034.16|0
1639969800000|2021-12-20 03:10:00|1036.36|1034.86|1036.24|1034.74|1036.66|1035.16|1036.04|1034.54|0
1639970100000|2021-12-20 03:15:00|1036.22|1034.72|1036.19|1034.69|1036.49|1034.99|1036.04|1034.54|0
1639970400000|2021-12-20 03:20:00|1036.21|1034.71|1036.34|1034.84|1036.43|1034.93|1035.91|1034.41|0
1639970700000|2021-12-20 03:25:00|1036.33|1034.83|1036.17|1034.67|1036.55|1035.05|1036.07|1034.57|0
1639971000000|2021-12-20 03:30:00|1036.16|1034.66|1036.57|1035.07|1037.18|1035.68|1035.93|1034.43|0
1639971300000|2021-12-20 03:35:00|1036.59|1035.09|1035.46|1033.96|1036.62|1035.12|1035.4|1033.9|0
1639971600000|2021-12-20 03:40:00|1035.47|1033.97|1035.48|1033.98|1035.71|1034.21|1035.03|1033.53|0
1639971900000|2021-12-20 03:45:00|1035.47|1033.97|1035.54|1034.04|1035.99|1034.49|1035.31|1033.81|0
1639972200000|2021-12-20 03:50:00|1035.53|1034.03|1035.42|1033.92|1035.74|1034.24|1035.41|1033.91|0
1639972500000|2021-12-20 03:55:00|1035.43|1033.93|1034.89|1033.39|1035.59|1034.09|1034.84|1033.34|0
1639972800000|2021-12-20 04:00:00|1034.91|1033.41|1035.8|1034.3|1035.8|1034.3|1034.84|1033.34|0
1639973100000|2021-12-20 04:05:00|1035.81|1034.31|1035.49|1033.99|1035.91|1034.41|1035.09|1033.59|0
1639973400000|2021-12-20 04:10:00|1035.5|1034|1035.56|1034.06|1035.88|1034.38|1035.41|1033.91|0
1639973700000|2021-12-20 04:15:00|1035.55|1034.05|1035.54|1034.04|1035.88|1034.38|1035.52|1034.02|0
1639974000000|2021-12-20 04:20:00|1035.56|1034.06|1037|1035.5|1037|1035.5|1035.47|1033.97|0
1639974300000|2021-12-20 04:25:00|1036.99|1035.49|1036.56|1035.06|1037.71|1036.21|1036.55|1035.05|0
1639974600000|2021-12-20 04:30:00|1036.6|1035.1|1036.3|1034.8|1036.86|1035.36|1036.3|1034.8|0
1639974900000|2021-12-20 04:35:00|1036.32|1034.82|1036.2|1034.7|1036.48|1034.98|1036.16|1034.66|0
1639975200000|2021-12-20 04:40:00|1036.21|1034.71|1036.39|1034.89|1036.58|1035.08|1036.06|1034.56|0
1639975500000|2021-12-20 04:45:00|1036.38|1034.88|1036.29|1034.79|1036.39|1034.89|1035.93|1034.43|0
1639975800000|2021-12-20 04:50:00|1036.3|1034.8|1035.42|1033.92|1036.35|1034.85|1035.34|1033.84|0
1639976100000|2021-12-20 04:55:00|1035.39|1033.89|1035.95|1034.45|1036.22|1034.72|1035.34|1033.84|0
1639976400000|2021-12-20 05:00:00|1035.96|1034.46|1035.21|1033.71|1035.96|1034.46|1034.79|1033.29|0
1639976700000|2021-12-20 05:05:00|1035.19|1033.69|1035.73|1034.23|1035.94|1034.44|1034.78|1033.28|0
1639977000000|2021-12-20 05:10:00|1035.72|1034.22|1035.73|1034.23|1036.14|1034.64|1035.63|1034.13|0
1639977300000|2021-12-20 05:15:00|1035.75|1034.25|1035.42|1033.92|1036.42|1034.92|1035.04|1033.54|0
1639977600000|2021-12-20 05:20:00|1035.33|1033.83|1035.41|1033.91|1035.74|1034.24|1035.25|1033.75|0
1639977900000|2021-12-20 05:25:00|1035.43|1033.93|1035.82|1034.32|1035.97|1034.47|1035.43|1033.93|0
1639978200000|2021-12-20 05:30:00|1035.8|1034.3|1035.26|1033.76|1035.91|1034.41|1034.68|1033.18|0
1639978500000|2021-12-20 05:35:00|1035.24|1033.74|1035.13|1033.63|1035.52|1034.02|1034.88|1033.38|0
1639978800000|2021-12-20 05:40:00|1035.12|1033.62|1034.5|1033|1035.19|1033.69|1034.24|1032.74|0
1639979100000|2021-12-20 05:45:00|1034.48|1032.98|1034.68|1033.18|1035.03|1033.53|1034.26|1032.76|0
1639979400000|2021-12-20 05:50:00|1034.58|1033.08|1033.08|1031.58|1034.69|1033.19|1032.56|1031.06|0
1639979700000|2021-12-20 05:55:00|1033.1|1031.6|1033.03|1031.53|1033.6|1032.1|1032.93|1031.43|0
1639980000000|2021-12-20 06:00:00|1033.04|1031.54|1033.44|1031.94|1033.5|1032|1032.26|1030.76|0
1639980300000|2021-12-20 06:05:00|1033.43|1031.93|1033.48|1031.98|1033.64|1032.14|1032.73|1031.23|0
1639980600000|2021-12-20 06:10:00|1033.47|1031.97|1033.84|1032.34|1034.09|1032.59|1032.95|1031.45|0
1639980900000|2021-12-20 06:15:00|1033.86|1032.36|1033.6|1032.1|1034.13|1032.63|1033.28|1031.78|0
1639981200000|2021-12-20 06:20:00|1033.61|1032.11|1034.36|1032.86|1034.47|1032.97|1033.51|1032.01|0
1639981500000|2021-12-20 06:25:00|1034.33|1032.83|1032.03|1030.53|1034.53|1033.03|1032.03|1030.53|0
1639981800000|2021-12-20 06:30:00|1032.01|1030.51|1033.1|1031.6|1033.73|1032.23|1031.91|1030.41|0
1639982100000|2021-12-20 06:35:00|1033.13|1031.63|1032.35|1030.85|1033.21|1031.71|1030.9|1029.4|0
1639982400000|2021-12-20 06:40:00|1032.36|1030.86|1031.06|1029.56|1032.52|1031.02|1030.67|1029.17|0
1639982700000|2021-12-20 06:45:00|1031.05|1029.55|1031.03|1029.53|1031.39|1029.89|1030.8|1029.3|0
1639983000000|2021-12-20 06:50:00|1031.04|1029.54|1031.54|1030.04|1032.09|1030.59|1030.93|1029.43|0
1639983300000|2021-12-20 06:55:00|1031.56|1030.06|1031.85|1030.35|1032.26|1030.76|1031.33|1029.83|0
1639983600000|2021-12-20 07:00:00|1031.83|1030.33|1030.63|1029.13|1032.86|1031.36|1030.52|1029.02|0
1639983900000|2021-12-20 07:05:00|1030.62|1029.12|1028.79|1027.29|1030.74|1029.24|1028.78|1027.28|0
1639984200000|2021-12-20 07:10:00|1028.77|1027.27|1028.72|1027.22|1029.32|1027.82|1028.4|1026.9|0
1639984500000|2021-12-20 07:15:00|1028.66|1027.16|1028.44|1026.94|1028.87|1027.37|1027.3|1025.8|0
1639984800000|2021-12-20 07:20:00|1028.46|1026.96|1027.47|1025.97|1028.48|1026.98|1027.1|1025.6|0
1639985100000|2021-12-20 07:25:00|1027.5|1026|1027.54|1026.04|1027.57|1026.07|1026.31|1024.81|0
1639985400000|2021-12-20 07:30:00|1027.48|1025.98|1029.39|1027.89|1029.56|1028.06|1027.48|1025.98|0
1639985700000|2021-12-20 07:35:00|1029.34|1027.84|1029.01|1027.51|1029.86|1028.36|1028.7|1027.2|0
1639986000000|2021-12-20 07:40:00|1028.95|1027.45|1030.39|1028.89|1030.4|1028.9|1028.8|1027.3|0
1639986300000|2021-12-20 07:45:00|1030.36|1028.86|1030.49|1028.99|1030.86|1029.36|1030.08|1028.58|0
1639986600000|2021-12-20 07:50:00|1030.5|1029|1031.57|1030.07|1031.75|1030.25|1030.49|1028.99|0
1639986900000|2021-12-20 07:55:00|1031.58|1030.08|1031.97|1030.47|1032.58|1031.08|1030.62|1029.12|0
1639987200000|2021-12-20 08:00:00|1031.96|1030.46|1031.4|1027.65|1048.65|1031.55|1031.05|1027.4|51
1639987500000|2021-12-20 08:05:00|1031.65|1027.9|1033.15|1030.4|1034.15|1032.15|1031.65|1027.9|99
1639987800000|2021-12-20 08:10:00|1032.9|1030.15|1031.65|1029.4|1032.9|1031.4|1030.9|1029.4|81
1639988100000|2021-12-20 08:15:00|1032.4|1029.65|1034.65|1032.4|1034.65|1032.4|1031.9|1029.4|7
1639988400000|2021-12-20 08:20:00|1035.15|1032.65|1032.4|1031.4|1035.15|1034.15|1032.15|1031.4|49
1639988700000|2021-12-20 08:25:00|1034.9|1032.4|1036.4|1033.9|1037.4|1034.9|1034.9|1032.4|22
1639989000000|2021-12-20 08:30:00|1036.15|1033.65|1037.9|1034.9|1037.9|1034.9|1035.15|1033.4|73
1639989300000|2021-12-20 08:35:00|1037.65|1035.15|1035.15|1033.9|1038.4|1035.9|1034.9|1033.9|11
1639989600000|2021-12-20 08:40:00|1036.65|1034.15|1035.15|1033.9|1037.15|1034.9|1033.9|1032.9|7
1639989900000|2021-12-20 08:45:00|1034.9|1033.65|1048.65|1031.4|1048.65|1033.65|1033.65|1031.4|38
1639990200000|2021-12-20 08:50:00|1034.4|1032.15|1033.4|1031.4|1034.4|1032.15|1033.4|1031.4|3
1639990500000|2021-12-20 08:55:00|1033.65|1031.65|1033.15|1031.4|1034.65|1032.4|1033.15|1031.4|1
1639990800000|2021-12-20 09:00:00|1033.4|1030.65|1032.65|1030.4|1033.4|1030.9|1032.15|1030.15|6
1639991100000|2021-12-20 09:05:00|1032.4|1030.65|1032.4|1030.4|1032.9|1030.9|1031.15|1029.4|2
1639991400000|2021-12-20 09:10:00|1032.65|1030.65|1031.9|1029.65|1032.65|1031.15|1031.65|1029.65|2
1639991700000|2021-12-20 09:15:00|1031.65|1029.4|1030.4|1029.4|1031.65|1029.65|1030.4|1029.4|11
1639992000000|2021-12-20 09:20:00|1029.9|1028.15|1029.9|1028.4|1030.4|1028.4|1029.9|1027.65|16
1639992300000|2021-12-20 09:25:00|1030.65|1028.65|1030.65|1029.15|1030.9|1029.9|1030.65|1028.4|14
1639992600000|2021-12-20 09:30:00|1032.15|1029.4|1032.9|1030.9|1033.65|1031.4|1031.9|1029.4|18
1639992900000|2021-12-20 09:35:00|1033.9|1031.15|1033.65|1032.4|1033.9|1032.4|1033.65|1031.15|5
1639993200000|2021-12-20 09:40:00|1034.15|1033.15|1033.4|1031.9|1034.15|1033.15|1033.4|1031.4|8
1639993500000|2021-12-20 09:45:00|1033.15|1031.65|1032.9|1031.65|1033.15|1031.65|1032.9|1030.9|0
1639993800000|2021-12-20 09:50:00||1031.4||1031.65||1031.65||1031.15|12
1639994100000|2021-12-20 09:55:00|1034.4|1031.9|1034.15|1033.15|1034.65|1033.4|1034.15|1031.4|1
1639994400000|2021-12-20 10:00:00|1034.4|1033.4|1035.9|1034.15|1036.15|1034.9|1034.4|1033.15|2
1639994700000|2021-12-20 10:05:00|1036.15|1034.4|1037.4|1034.9|1038.15|1036.15|1036.15|1034.15|85
1639995000000|2021-12-20 10:10:00|1037.15|1035.15|1037.65|1035.4|1040.15|1035.4|1035.9|1032.15|37
1639995300000|2021-12-20 10:15:00|1036.9|1035.65|1037.4|1035.4|1037.65|1035.65|1036.65|1034.65|1
1639995600000|2021-12-20 10:20:00|1037.15|1035.15|1038.15|1035.9|1038.15|1036.15|1036.9|1034.65|18
1639995900000|2021-12-20 10:25:00|1037.9|1036.15|1042.15|1035.15|1042.65|1036.15|1037.9|1033.15|13
1639996200000|2021-12-20 10:30:00|1042.65|1035.4|1038.9|1036.65|1043.15|1036.9|1038.15|1033.65|13
1639996500000|2021-12-20 10:35:00|1039.15|1036.9|1039.15|1036.9|1039.65|1037.4|1038.65|1036.4|2
1639996800000|2021-12-20 10:40:00|1038.9|1037.15|1039.65|1037.4|1039.65|1037.65|1038.9|1036.9|0
1639997100000|2021-12-20 10:45:00|1039.4|1037.15|1039.65|1037.4|1039.65|1037.65|1038.9|1036.65|0
1639997400000|2021-12-20 10:50:00|1039.9|1037.65|1039.15|1036.9|1039.9|1037.9|1037.9|1035.4|42
1639997700000|2021-12-20 10:55:00|1039.4|1037.15|1039.65|1037.4|1039.65|1037.4|1038.65|1036.65|0
1639998000000|2021-12-20 11:00:00|1039.9|1037.65|1039.65|1037.4|1039.9|1037.65|1039.4|1037.15|0
1639998300000|2021-12-20 11:05:00|1039.4|1037.65|1040.15|1037.9|1040.4|1038.15|1039.4|1037.65|0
1639998600000|2021-12-20 11:10:00|1039.9|1037.65|1039.4|1037.4|1040.4|1038.4|1039.4|1037.4|0
1639998900000|2021-12-20 11:15:00|1039.65|1037.15|1037.9|1036.65|1039.65|1037.4|1037.9|1036.4|1
1639999200000|2021-12-20 11:20:00|1037.4|1036.4|1038.4|1036.4|1038.65|1036.65|1037.15|1036.4|9
1639999500000|2021-12-20 11:25:00|1038.15||1038.15||1038.4||1037.9||0
1639999800000|2021-12-20 11:30:00|1037.9|1035.65|1037.15|1035.4|1037.9|1035.65|1037.15|1035.15|0
1640000100000|2021-12-20 11:35:00|1037.4|1035.15|1037.65|1035.4|1038.4|1036.4|1037.4|1035.15|1
1640000400000|2021-12-20 11:40:00|1037.4|1035.65|1038.15|1036.15|1038.65|1036.65|1037.4|1035.4|0
1640000700000|2021-12-20 11:45:00|1038.4|1036.4|1038.15|1035.9|1038.65|1036.65|1037.65|1035.9|0
1640001000000|2021-12-20 11:50:00|1037.9|1035.65|1038.65|1036.9|1038.65|1036.9|1037.65|1035.65|0
1640001300000|2021-12-20 11:55:00||1036.65||1037.9||1037.9||1036.65|0
1640001600000|2021-12-20 12:00:00|1038.9|1037.65|1039.65|1037.65|1040.15|1037.9|1038.9|1037.4|1
1640001900000|2021-12-20 12:05:00|1039.9|1037.9|1039.9|1037.65|1040.4|1038.4|1039.65|1037.65|0
1640002200000|2021-12-20 12:10:00|1039.65|1037.9|1039.4|1037.15|1039.65|1037.9|1039.15|1037.15|0
1640002500000|2021-12-20 12:15:00|1039.15|1036.9|1037.4|1035.4|1039.15|1036.9|1037.4|1035.15|2
1640002800000|2021-12-20 12:20:00||1035.65||1036.4||1036.65||1035.4|0
1640003100000|2021-12-20 12:25:00|1038.15|1036.65|1038.4|1036.4|1038.4|1036.65|1038.15|1035.9|1
1640003400000|2021-12-20 12:30:00|1038.15|1036.15|1038.9|1036.9|1039.15|1036.9|1038.15|1035.9|0
1640003700000|2021-12-20 12:35:00|1038.65|1036.65|1039.15|1036.9|1039.15|1036.9|1038.4|1036.4|0
1640004000000|2021-12-20 12:40:00|1039.21|1036.96|1038.46|1036.21|1039.21|1037.21|1038.46|1036.21|0
1640004300000|2021-12-20 12:45:00|1038.21|1036.46|1037.96|1035.71|1038.46|1036.46|1037.46|1035.21|0
1640004600000|2021-12-20 12:50:00|1037.71|1035.96|1037.46|1035.21|1037.96|1035.96|1037.21|1035.21|0
1640004900000|2021-12-20 12:55:00|1037.71|1035.46|1036.96|1034.96|1037.96|1035.71|1036.96|1034.96|0
1640005200000|2021-12-20 13:00:00|1037.21|1035.21|1037.71|1035.46|1037.96|1035.71|1037.21|1034.96|0
1640005500000|2021-12-20 13:05:00|1037.46|1035.21|1036.71|1034.71|1037.46|1035.46|1036.71|1034.71|0
1640005800000|2021-12-20 13:10:00|1036.96|1034.96|1037.21|1035.21|1037.21|1035.21|1036.96|1034.96|0
1640006100000|2021-12-20 13:15:00|1037.46|1034.96|1037.21|1035.21|1037.46|1035.46|1037.21|1034.96|0
1640006400000|2021-12-20 13:20:00|1037.46|1035.46|1037.96|1035.71|1037.96|1035.96|1037.21|1035.21|0
1640006700000|2021-12-20 13:25:00|1037.71|1035.96|1037.71|1035.71|1038.21|1036.21|1037.71|1035.46|0
1640007000000|2021-12-20 13:30:00|1037.46|1035.46|1037.71|1035.71|1037.96|1035.71|1037.21|1035.21|0
1640007300000|2021-12-20 13:35:00|1037.96|1035.96|1037.46|1035.21|1038.21|1035.96|1036.71|1034.71|8
1640007600000|2021-12-20 13:40:00|1037.21|1035.46|1036.96|1034.96|1037.46|1035.46|1036.96|1034.96|0
1640007900000|2021-12-20 13:45:00|1037.21|1035.21|1037.46|1035.21|1037.71|1035.71|1036.71|1034.71|0
1640008200000|2021-12-20 13:50:00|1037.21|1035.46|1037.46|1035.21|1037.46|1035.46|1036.96|1034.71|0
1640008500000|2021-12-20 13:55:00|1037.21|1035.46|1037.71|1035.96|1037.96|1036.21|1037.21|1035.21|0
1640008800000|2021-12-20 14:00:00|1037.96|1036.21|1037.96|1037.21|1038.21|1037.21|1037.96|1035.71|1
1640009100000|2021-12-20 14:05:00||1035.96||1035.96||1035.96||1035.96|1
1640009400000|2021-12-20 14:10:00|1038.21|1036.21|1038.46|1036.21|1038.46|1036.46|1037.96|1035.71|5
1640009700000|2021-12-20 14:15:00|1038.21|1036.46|1037.96|1035.96|1038.21|1036.46|1037.71|1035.71|1
1640010000000|2021-12-20 14:20:00|1038.21|1036.21|1038.71|1036.71|1038.96|1037.21|1037.96|1035.96|0
1640010300000|2021-12-20 14:25:00|1038.46|1036.46|1038.21|1036.21|1038.71|1036.71|1038.21|1036.21|4
1640010600000|2021-12-20 14:30:00|1037.96|1035.96|1036.46|1035.21|1037.96|1036.21|1036.46|1034.96|0
1640010900000|2021-12-20 14:35:00|1036.71|1035.46|1037.46|1035.71|1037.46|1035.71|1036.71|1035.46|1
1640011200000|2021-12-20 14:40:00|1037.21|1035.46|1035.71|1034.46|1037.21|1035.46|1035.21|1033.21|0
1640011500000|2021-12-20 14:45:00|1034.96|1034.21|1035.46|1033.96|1036.21|1035.21|1034.96|1033.96|10
1640011800000|2021-12-20 14:50:00|1035.21|1033.21|1035.46|1033.96|1035.46|1033.96|1034.71|1033.21|0
1640012100000|2021-12-20 14:55:00|1035.96|1034.21|1037.46|1035.71|1037.46|1035.71|1035.96|1034.21|1
1640012400000|2021-12-20 15:00:00|1037.21|1035.96|1037.46|1035.96|1037.46|1035.96|1036.71|1035.46|1
1640012700000|2021-12-20 15:05:00|1037.21|1035.71|1036.46|1034.71|1037.21|1035.71|1036.46|1034.46|4
1640013000000|2021-12-20 15:10:00|1036.37|1034.62|1036.37|1034.87|1036.37|1035.12|1036.12|1034.62|1
1640013300000|2021-12-20 15:15:00|1036.62|1035.12|1037.6|1036.1|1040.87|1038.62|1036.62|1035.12|21
1640013600000|2021-12-20 15:20:00|1037.59|1036.09|1036|1034.5|1038.25|1036.75|1035.89|1034.39|0
1640013900000|2021-12-20 15:25:00|1036.04|1034.54|1035.36|1033.86|1036.66|1035.16|1034.96|1033.46|17
1640014200000|2021-12-20 15:30:00|1035.37|1033.87|1035.69|1034.19|1035.84|1034.34|1034.52|1033.02|0
1640014500000|2021-12-20 15:35:00|1035.67|1034.17|1036.64|1035.14|1037.15|1035.65|1035.39|1033.89|46
1640014800000|2021-12-20 15:40:00|1036.65|1035.15|1036.89|1035.39|1036.89|1035.39|1036.06|1034.56|0
1640015100000|2021-12-20 15:45:00|1036.98|1035.48|1035.28|1033.78|1036.98|1035.48|1035.14|1033.64|0
1640015400000|2021-12-20 15:50:00|1035.3|1033.8|1034.69|1033.19|1035.82|1034.32|1034.23|1032.73|0
1640015700000|2021-12-20 15:55:00|1034.65|1033.15|1034.7|1033.2|1035.37|1033.87|1034.09|1032.59|0
1640016000000|2021-12-20 16:00:00|1034.69|1033.19|1033.58|1032.08|1034.9|1033.4|1033.38|1031.88|0
1640016300000|2021-12-20 16:05:00|1033.54|1032.04|1034.14|1032.64|1034.26|1032.76|1033.41|1031.91|0
1640016600000|2021-12-20 16:10:00|1034.12|1032.62|1033.89|1032.39|1034.55|1033.05|1033.48|1031.98|0
1640016900000|2021-12-20 16:15:00|1033.8|1032.3|1035.26|1033.76|1035.29|1033.79|1033.41|1031.91|0
1640017200000|2021-12-20 16:20:00|1035.17|1033.67|1035.52|1034.02|1035.67|1034.17|1034.66|1033.16|0
1640017500000|2021-12-20 16:25:00|1035.48|1033.98|1034.82|1033.32|1035.58|1034.08|1034.44|1032.94|0
1640017800000|2021-12-20 16:30:00|1034.83|1033.33|1034.39|1032.89|1035.63|1034.13|1033.61|1032.11|0
1640018100000|2021-12-20 16:35:00|1034.31|1032.81|1034.78|1033.28|1034.98|1033.48|1033.66|1032.16|0
1640018400000|2021-12-20 16:40:00|1034.76|1033.26|1034.8|1033.3|1034.83|1033.33|1033.85|1032.35|0
1640018700000|2021-12-20 16:45:00|1034.78|1033.28|1034.48|1032.98|1034.87|1033.37|1033.85|1032.35|0
1640019000000|2021-12-20 16:50:00|1034.49|1032.99|1036.34|1034.84|1036.64|1035.14|1034.49|1032.99|0
1640019300000|2021-12-20 16:55:00|1036.39|1034.89|1037.09|1035.59|1037.09|1035.59|1035.9|1034.4|0
1640019600000|2021-12-20 17:00:00|1037.07|1035.57|1036.94|1035.44|1037.09|1035.59|1036.22|1034.72|0
1640019900000|2021-12-20 17:05:00|1036.92|1035.42|1036.46|1034.96|1036.93|1035.43|1036.21|1034.71|0
1640020200000|2021-12-20 17:10:00|1036.43|1034.93|1035.87|1034.37|1037|1035.5|1035.82|1034.32|0
1640020500000|2021-12-20 17:15:00|1035.83|1034.33|1037.77|1036.27|1037.98|1036.48|1035.78|1034.28|0
1640020800000|2021-12-20 17:20:00|1037.73|1036.23|1036.62|1035.12|1037.73|1036.23|1036.56|1035.06|0
1640021100000|2021-12-20 17:25:00|1036.61|1035.11|1036.95|1035.45|1037.14|1035.64|1036.56|1035.06|0
1640021400000|2021-12-20 17:30:00|1036.93|1035.43|1035.69|1034.19|1036.95|1035.45|1035.56|1034.06|0
1640021700000|2021-12-20 17:35:00|1035.68|1034.18|1035.86|1034.36|1036.24|1034.74|1035.42|1033.92|0
1640022000000|2021-12-20 17:40:00|1035.85|1034.35|1036.02|1034.52|1036.36|1034.86|1035.69|1034.19|0
1640022300000|2021-12-20 17:45:00|1035.98|1034.48|1036.1|1034.6|1036.39|1034.89|1035.58|1034.08|0
1640022600000|2021-12-20 17:50:00|1036.08|1034.58|1036.61|1035.11|1036.85|1035.35|1035.84|1034.34|0
1640022900000|2021-12-20 17:55:00|1036.59|1035.09|1035.54|1034.04|1036.61|1035.11|1035.39|1033.89|0
1640023200000|2021-12-20 18:00:00|1035.53|1034.03|1035.22|1033.72|1035.78|1034.28|1035.18|1033.68|0
1640023500000|2021-12-20 18:05:00|1035.24|1033.74|1036.29|1034.79|1036.29|1034.79|1035.24|1033.74|0
1640023800000|2021-12-20 18:10:00|1036.27|1034.77|1036.71|1035.21|1036.83|1035.33|1036|1034.5|0
1640024100000|2021-12-20 18:15:00|1036.7|1035.2|1036|1034.5|1036.9|1035.4|1035.99|1034.49|0
1640024400000|2021-12-20 18:20:00|1035.99|1034.49|1036.02|1034.52|1036.43|1034.93|1035.82|1034.32|0
1640024700000|2021-12-20 18:25:00|1036.06|1034.56|1036.29|1034.79|1036.52|1035.02|1035.99|1034.49|0
1640025000000|2021-12-20 18:30:00|1036.27|1034.77|1035.76|1034.26|1036.7|1035.2|1035.61|1034.11|0
1640025300000|2021-12-20 18:35:00|1035.78|1034.28|1037.88|1036.38|1037.9|1036.4|1035.74|1034.24|0
1640025600000|2021-12-20 18:40:00|1037.9|1036.4|1038.31|1036.81|1038.98|1037.48|1037.75|1036.25|0
1640025900000|2021-12-20 18:45:00|1038.26|1036.76|1038.64|1037.14|1038.74|1037.24|1038.06|1036.56|0
1640026200000|2021-12-20 18:50:00|1038.66|1037.16|1039.23|1037.73|1039.27|1037.77|1037.95|1036.45|0
1640026500000|2021-12-20 18:55:00|1039.25|1037.75|1039.14|1037.64|1039.98|1038.48|1038.79|1037.29|0
1640026800000|2021-12-20 19:00:00|1039.06|1037.56|1039.42|1037.92|1040.04|1038.54|1038.99|1037.49|0
1640027100000|2021-12-20 19:05:00|1039.5|1038|1040.18|1038.68|1040.32|1038.82|1039.42|1037.92|0
1640027400000|2021-12-20 19:10:00|1040.16|1038.66|1039.82|1038.32|1040.26|1038.76|1039.7|1038.2|0
1640027700000|2021-12-20 19:15:00|1039.87|1038.37|1040.35|1038.85|1040.5|1039|1039.87|1038.37|0
1640028000000|2021-12-20 19:20:00|1040.39|1038.89|1039.63|1038.13|1040.44|1038.94|1039.61|1038.11|0
1640028300000|2021-12-20 19:25:00|1039.67|1038.17|1039.17|1037.67|1039.81|1038.31|1038.68|1037.18|0
1640028600000|2021-12-20 19:30:00|1039.15|1037.65|1038.5|1037|1039.31|1037.81|1038.22|1036.72|0
1640028900000|2021-12-20 19:35:00|1038.54|1037.04|1038.42|1036.92|1038.69|1037.19|1038.13|1036.63|0
1640029200000|2021-12-20 19:40:00|1038.44|1036.94|1038.92|1037.42|1038.97|1037.47|1038.27|1036.77|0
1640029500000|2021-12-20 19:45:00|1038.9|1037.4|1038.68|1037.18|1039.05|1037.55|1038.44|1036.94|0
1640029800000|2021-12-20 19:50:00|1038.72|1037.22|1039.88|1038.38|1039.95|1038.45|1038.68|1037.18|0
1640030100000|2021-12-20 19:55:00|1039.87|1038.37|1039.37|1037.87|1040.46|1038.96|1039.1|1037.6|0
1640030400000|2021-12-20 20:00:00|1039.39|1037.89|1039.71|1038.21|1040.19|1038.69|1039.32|1037.82|0
1640030700000|2021-12-20 20:05:00|1039.74|1038.24|1039.83|1038.33|1040.22|1038.72|1039.36|1037.86|0
1640031000000|2021-12-20 20:10:00|1039.84|1038.34|1039.82|1038.32|1040.83|1039.33|1039.56|1038.06|0
1640031300000|2021-12-20 20:15:00|1039.84|1038.34|1040.64|1039.14|1041.27|1039.77|1039.71|1038.21|0
1640031600000|2021-12-20 20:20:00|1040.62|1039.12|1040.37|1038.87|1041.73|1040.23|1040.21|1038.71|0
1640031900000|2021-12-20 20:25:00|1040.38|1038.88|1041.05|1039.55|1041.39|1039.89|1040.27|1038.77|0
1640032200000|2021-12-20 20:30:00|1041|1039.5|1039.17|1037.67|1041.05|1039.55|1039.13|1037.63|0
1640032500000|2021-12-20 20:35:00|1039.18|1037.68|1040.02|1038.52|1040.16|1038.66|1038.89|1037.39|0
1640032800000|2021-12-20 20:40:00|1040.04|1038.54|1039.46|1037.96|1040.56|1039.06|1039.24|1037.74|0
1640033100000|2021-12-20 20:45:00|1039.41|1037.91|1039.51|1038.01|1040.54|1039.04|1039.1|1037.6|0
1640033400000|2021-12-20 20:50:00|1039.63|1038.13|1040.75|1039.25|1041.75|1040.25|1039.63|1038.13|0
1640033700000|2021-12-20 20:55:00|1040.8|1039.3|1042.49|1040.99|1042.95|1041.45|1040.66|1039.16|0
1640034000000|2021-12-20 21:00:00|1042.44|1040.94|1043.03|1041.53|1043.25|1041.75|1042.2|1040.7|0
1640034300000|2021-12-20 21:05:00|1043.02|1041.52|1044.19|1042.69|1044.19|1042.69|1042.87|1041.37|0
1640034600000|2021-12-20 21:10:00|1044.2|1042.7|1045.46|1043.96|1045.46|1043.96|1044.2|1042.7|0
1640034900000|2021-12-20 21:15:00|1045.47|1043.97|1045.67|1044.17|1045.77|1044.27|1044.94|1043.44|0
1640035200000|2021-12-20 21:20:00|1045.69|1044.19|1045.46|1043.96|1045.73|1044.23|1045.3|1043.8|0
1640035500000|2021-12-20 21:25:00|1045.43|1043.93|1045.57|1044.07|1045.73|1044.23|1045.32|1043.82|0
1640035800000|2021-12-20 21:30:00|1045.63|1044.13|1045.61|1044.11|1045.82|1044.32|1045.55|1044.05|0
1640036100000|2021-12-20 21:35:00|1045.62|1044.12|1045.74|1044.24|1045.78|1044.28|1045.55|1044.05|0
1640036400000|2021-12-20 21:40:00|1045.78|1044.28|1045.51|1044.01|1045.82|1044.32|1045.45|1043.95|0
1640036700000|2021-12-20 21:45:00|1045.53|1044.03|1045.51|1044.01|1045.66|1044.16|1045.45|1043.95|0
1640037000000|2021-12-20 21:50:00|1045.5|1044|1045.29|1043.79|1045.51|1044.01|1045.25|1043.75|0
1640037300000|2021-12-20 21:55:00|1045.3|1043.8|1045.3|1043.8|1045.37|1043.87|1045.25|1043.75|0
1640037600000|2021-12-20 22:00:00|1045.37|1043.87|1045.24|1043.74|1045.37|1043.87|1045.21|1043.71|0
1640037900000|2021-12-20 22:05:00|1045.26|1043.76|1045.27|1043.77|1045.27|1043.77|1045.24|1043.74|0
1640038200000|2021-12-20 22:10:00|1045.26|1043.76|1045.24|1043.74|1045.29|1043.79|1045.24|1043.74|0
1640038500000|2021-12-20 22:15:00|1045.27|1043.77|1045.24|1043.74|1045.27|1043.77|1045.24|1043.74|0
1640038800000|2021-12-20 22:20:00|1045.27|1043.77|1045.27|1043.77|1045.27|1043.77|1045.22|1043.72|0
1640039100000|2021-12-20 22:25:00|1045.22|1043.72|1045.27|1043.77|1045.34|1043.84|1045.22|1043.72|0
1640039400000|2021-12-20 22:30:00|1045.26|1043.76|1045.24|1043.74|1045.26|1043.76|1045.24|1043.74|0
1640040000000|2021-12-20 22:40:00|1045.22|1043.72|1045.26|1043.76|1045.26|1043.76|1045.22|1043.72|0
1640040300000|2021-12-20 22:45:00|1045.29|1043.79|1045.26|1043.76|1045.29|1043.79|1045.26|1043.76|0
1640040600000|2021-12-20 22:50:00|1045.27|1043.77|1045.33|1043.83|1045.34|1043.84|1045.26|1043.76|0
1640040900000|2021-12-20 22:55:00|1045.26|1043.76|1045.33|1043.83|1045.33|1043.83|1045.24|1043.74|0
1640041200000|2021-12-20 23:00:00|1045.32|1043.82|1045.21|1043.71|1046.1|1044.6|1045.03|1043.53|0
1640041500000|2021-12-20 23:05:00|1045.23|1043.73|1045.53|1044.03|1045.61|1044.11|1045.21|1043.71|0
1640041800000|2021-12-20 23:10:00|1045.52|1044.02|1045.47|1043.97|1045.7|1044.2|1045.31|1043.81|0
1640042100000|2021-12-20 23:15:00|1045.48|1043.98|1045.88|1044.38|1045.96|1044.46|1045.11|1043.61|0
1640042400000|2021-12-20 23:20:00|1045.9|1044.4|1046.37|1044.87|1046.37|1044.87|1045.8|1044.3|0
1640042700000|2021-12-20 23:25:00|1046.36|1044.86|1046.53|1045.03|1046.59|1045.09|1046.32|1044.82|0
1640043000000|2021-12-20 23:30:00|1046.54|1045.04|1046.69|1045.19|1046.77|1045.27|1046.54|1045.04|0
1640043300000|2021-12-20 23:35:00|1046.7|1045.2|1046.82|1045.32|1047.12|1045.62|1046.69|1045.19|0
1640043600000|2021-12-20 23:40:00|1046.83|1045.33|1047.14|1045.64|1047.2|1045.7|1046.72|1045.22|0
1640043900000|2021-12-20 23:45:00|1047.15|1045.65|1046.82|1045.32|1047.3|1045.8|1046.61|1045.11|0
1640044200000|2021-12-20 23:50:00|1046.81|1045.31|1046.61|1045.11|1046.86|1045.36|1046.45|1044.95|0
1640044500000|2021-12-20 23:55:00|1046.59|1045.09|1046.82|1045.32|1046.98|1045.48|1046.51|1045.01|0
1640044800000|2021-12-21 00:00:00|1046.83|1045.33|1046.02|1044.52|1046.98|1045.48|1046.02|1044.52|0
1640045100000|2021-12-21 00:05:00|1046.03|1044.53|1046.18|1044.68|1046.38|1044.88|1046.02|1044.52|0
1640045400000|2021-12-21 00:10:00|1046.16|1044.66|1045.6|1044.1|1046.16|1044.66|1045.57|1044.07|0
1640045700000|2021-12-21 00:15:00|1045.65|1044.15|1044.36|1042.86|1045.65|1044.15|1044.05|1042.55|0
1640046000000|2021-12-21 00:20:00|1044.37|1042.87|1043.62|1042.12|1044.44|1042.94|1043.58|1042.08|0
1640046300000|2021-12-21 00:25:00|1043.63|1042.13|1043.02|1041.52|1043.85|1042.35|1043.01|1041.51|0
1640046600000|2021-12-21 00:30:00|1043.05|1041.55|1043.22|1041.72|1043.34|1041.84|1041.92|1040.42|0
1640046900000|2021-12-21 00:35:00|1043.24|1041.74|1044.25|1042.75|1044.47|1042.97|1043.2|1041.7|0
1640047200000|2021-12-21 00:40:00|1044.28|1042.78|1044.37|1042.87|1044.71|1043.21|1044.26|1042.76|0
1640047500000|2021-12-21 00:45:00|1044.4|1042.9|1044.22|1042.72|1044.79|1043.29|1044.12|1042.62|0
1640047800000|2021-12-21 00:50:00|1044.19|1042.69|1044.41|1042.91|1044.54|1043.04|1044.06|1042.56|0
1640048100000|2021-12-21 00:55:00|1044.45|1042.95|1044.4|1042.9|1044.61|1043.11|1044.11|1042.61|0
1640048400000|2021-12-21 01:00:00|1044.42|1042.92|1043.21|1041.71|1044.71|1043.21|1042.77|1041.27|0
1640048700000|2021-12-21 01:05:00|1043.22|1041.72|1043.8|1042.3|1044.07|1042.57|1043.22|1041.72|0
1640049000000|2021-12-21 01:10:00|1043.81|1042.31|1044.54|1043.04|1044.67|1043.17|1043.81|1042.31|0
1640049300000|2021-12-21 01:15:00|1044.51|1043.01|1044.2|1042.7|1044.91|1043.41|1044.2|1042.7|0
1640049600000|2021-12-21 01:20:00|1044.22|1042.72|1043.86|1042.36|1044.8|1043.3|1043.86|1042.36|0
1640049900000|2021-12-21 01:25:00|1043.84|1042.34|1044.32|1042.82|1044.47|1042.97|1043.56|1042.06|0
1640050200000|2021-12-21 01:30:00|1044.3|1042.8|1045.71|1044.21|1045.74|1044.24|1044.21|1042.71|0
1640050500000|2021-12-21 01:35:00|1045.7|1044.2|1045.47|1043.97|1046.31|1044.81|1045.36|1043.86|0
1640050800000|2021-12-21 01:40:00|1045.46|1043.96|1045.91|1044.41|1046.21|1044.71|1045.36|1043.86|0
1640051100000|2021-12-21 01:45:00|1045.92|1044.42|1046.16|1044.66|1046.33|1044.83|1045.79|1044.29|0
1640051400000|2021-12-21 01:50:00|1046.17|1044.67|1046.43|1044.93|1046.44|1044.94|1046.05|1044.55|0
1640051700000|2021-12-21 01:55:00|1046.45|1044.95|1046.35|1044.85|1046.72|1045.22|1046.2|1044.7|0
1640052000000|2021-12-21 02:00:00|1046.36|1044.86|1046.12|1044.62|1046.43|1044.93|1045.91|1044.41|0
1640052300000|2021-12-21 02:05:00|1046.13|1044.63|1045.71|1044.21|1046.13|1044.63|1045.7|1044.2|0
1640052600000|2021-12-21 02:10:00|1045.72|1044.22|1045.23|1043.73|1045.76|1044.26|1045.22|1043.72|0
1640052900000|2021-12-21 02:15:00|1045.25|1043.75|1045.02|1043.52|1045.34|1043.84|1044.8|1043.3|0
1640053200000|2021-12-21 02:20:00|1045.01|1043.51|1044.83|1043.33|1045.13|1043.63|1044.83|1043.33|0
1640053500000|2021-12-21 02:25:00|1044.85|1043.35|1044.92|1043.42|1045.13|1043.63|1044.63|1043.13|0
1640053800000|2021-12-21 02:30:00|1044.93|1043.43|1045.16|1043.66|1045.32|1043.82|1044.93|1043.43|0
1640054100000|2021-12-21 02:35:00|1045.18|1043.68|1044.79|1043.29|1045.23|1043.73|1044.78|1043.28|0
1640054400000|2021-12-21 02:40:00|1044.78|1043.28|1043.43|1041.93|1044.83|1043.33|1043.43|1041.93|0
1640054700000|2021-12-21 02:45:00|1043.44|1041.94|1044.08|1042.58|1044.12|1042.62|1043.44|1041.94|0
1640055000000|2021-12-21 02:50:00|1044.09|1042.59|1044.3|1042.8|1044.51|1043.01|1044.08|1042.58|0
1640055300000|2021-12-21 02:55:00|1044.31|1042.81|1044|1042.5|1044.51|1043.01|1044|1042.5|0
1640055600000|2021-12-21 03:00:00|1044.01|1042.51|1045.43|1043.93|1045.54|1044.04|1043.99|1042.49|0
1640055900000|2021-12-21 03:05:00|1045.44|1043.94|1045.2|1043.7|1045.48|1043.98|1045.19|1043.69|0
1640056200000|2021-12-21 03:10:00|1045.23|1043.73|1045.7|1044.2|1045.8|1044.3|1045.23|1043.73|0
1640056500000|2021-12-21 03:15:00|1045.67|1044.17|1046.2|1044.7|1046.67|1045.17|1045.61|1044.11|0
1640056800000|2021-12-21 03:20:00|1046.19|1044.69|1045.9|1044.4|1046.31|1044.81|1045.89|1044.39|0
1640057100000|2021-12-21 03:25:00|1045.91|1044.41|1045.72|1044.22|1046.1|1044.6|1045.66|1044.16|0
1640057400000|2021-12-21 03:30:00|1045.71|1044.21|1045.76|1044.26|1046.03|1044.53|1045.62|1044.12|0
1640057700000|2021-12-21 03:35:00|1045.74|1044.24|1046.06|1044.56|1046.17|1044.67|1045.66|1044.16|0
1640058000000|2021-12-21 03:40:00|1046.05|1044.55|1046.05|1044.55|1046.15|1044.65|1045.95|1044.45|0
1640058300000|2021-12-21 03:45:00|1046.06|1044.56|1045.58|1044.08|1046.1|1044.6|1045.43|1043.93|0
1640058600000|2021-12-21 03:50:00|1045.56|1044.06|1046.02|1044.52|1046.12|1044.62|1045.53|1044.03|0
1640058900000|2021-12-21 03:55:00|1046.04|1044.54|1046.01|1044.51|1046.22|1044.72|1045.96|1044.46|0
1640059200000|2021-12-21 04:00:00|1046.03|1044.53|1045.86|1044.36|1046.07|1044.57|1045.75|1044.25|0
1640059500000|2021-12-21 04:05:00|1045.85|1044.35|1045.78|1044.28|1046.08|1044.58|1045.74|1044.24|0
1640059800000|2021-12-21 04:10:00|1045.8|1044.3|1045.96|1044.46|1046.05|1044.55|1045.35|1043.85|0
1640060100000|2021-12-21 04:15:00|1045.98|1044.48|1045.37|1043.87|1046|1044.5|1045.37|1043.87|0
1640060400000|2021-12-21 04:20:00|1045.33|1043.83|1045.11|1043.61|1045.37|1043.87|1044.48|1042.98|0
1640060700000|2021-12-21 04:25:00|1045.12|1043.62|1045.42|1043.92|1045.46|1043.96|1045|1043.5|0
1640061000000|2021-12-21 04:30:00|1045.43|1043.93|1045.41|1043.91|1045.51|1044.01|1045.32|1043.82|0
1640061300000|2021-12-21 04:35:00|1045.39|1043.89|1045.32|1043.82|1045.42|1043.92|1045.21|1043.71|0
1640061600000|2021-12-21 04:40:00|1045.3|1043.8|1045.41|1043.91|1045.58|1044.08|1045.21|1043.71|0
1640061900000|2021-12-21 04:45:00|1045.4|1043.9|1045.57|1044.07|1045.63|1044.13|1045.3|1043.8|0
1640062200000|2021-12-21 04:50:00|1045.59|1044.09|1045.73|1044.23|1045.73|1044.23|1045.42|1043.92|0
1640062500000|2021-12-21 04:55:00|1045.72|1044.22|1045.55|1044.05|1045.73|1044.23|1045.42|1043.92|0
1640062800000|2021-12-21 05:00:00|1045.56|1044.06|1045.89|1044.39|1046.55|1045.05|1045.56|1044.06|0
1640063100000|2021-12-21 05:05:00|1045.9|1044.4|1046.12|1044.62|1046.35|1044.85|1045.69|1044.19|0
1640063400000|2021-12-21 05:10:00|1046.11|1044.61|1046.36|1044.86|1046.42|1044.92|1045.93|1044.43|0
1640063700000|2021-12-21 05:15:00|1046.37|1044.87|1046.55|1045.05|1046.56|1045.06|1046.31|1044.81|0
1640064000000|2021-12-21 05:20:00|1046.56|1045.06|1046.66|1045.16|1046.71|1045.21|1046.38|1044.88|0
1640064300000|2021-12-21 05:25:00|1046.64|1045.14|1046.6|1045.1|1046.65|1045.15|1046.44|1044.94|0
1640064600000|2021-12-21 05:30:00|1046.59|1045.09|1046.46|1044.96|1046.61|1045.11|1046.4|1044.9|0
1640064900000|2021-12-21 05:35:00|1046.47|1044.97|1046.5|1045|1046.59|1045.09|1046.38|1044.88|0
1640065200000|2021-12-21 05:40:00|1046.54|1045.04|1047.15|1045.65|1047.15|1045.65|1046.54|1045.04|0
1640065500000|2021-12-21 05:45:00|1047.14|1045.64|1047.32|1045.82|1047.32|1045.82|1046.91|1045.41|0
1640065800000|2021-12-21 05:50:00|1047.31|1045.81|1047.11|1045.61|1047.44|1045.94|1047.02|1045.52|0
1640066100000|2021-12-21 05:55:00|1047.13|1045.63|1047.33|1045.83|1047.43|1045.93|1047.01|1045.51|0
1640066400000|2021-12-21 06:00:00|1047.32|1045.82|1048.81|1047.31|1048.91|1047.41|1047.23|1045.73|0
1640066700000|2021-12-21 06:05:00|1048.82|1047.32|1048.11|1046.61|1048.82|1047.32|1048.1|1046.6|0
1640067000000|2021-12-21 06:10:00|1048.1|1046.6|1048.22|1046.72|1048.36|1046.86|1047.81|1046.31|0
1640067300000|2021-12-21 06:15:00|1048.21|1046.71|1048.34|1046.84|1048.44|1046.94|1048.21|1046.71|0
1640067600000|2021-12-21 06:20:00|1048.35|1046.85|1048.04|1046.54|1048.44|1046.94|1047.98|1046.48|0
1640067900000|2021-12-21 06:25:00|1048.02|1046.52|1047.68|1046.18|1048.04|1046.54|1047.68|1046.18|0
1640068200000|2021-12-21 06:30:00|1047.69|1046.19|1048.29|1046.79|1048.97|1047.47|1047.68|1046.18|0
1640068500000|2021-12-21 06:35:00|1048.3|1046.8|1048.3|1046.8|1048.61|1047.11|1048.2|1046.7|0
1640068800000|2021-12-21 06:40:00|1048.29|1046.79|1048.68|1047.18|1048.68|1047.18|1048.12|1046.62|0
1640069100000|2021-12-21 06:45:00|1048.66|1047.16|1049.78|1048.28|1050.07|1048.57|1048.62|1047.12|0
1640069400000|2021-12-21 06:50:00|1049.81|1048.31|1050.53|1049.03|1050.53|1049.03|1049.81|1048.31|0
1640069700000|2021-12-21 06:55:00|1050.54|1049.04|1050.96|1049.46|1051.27|1049.77|1050.32|1048.82|0
1640070000000|2021-12-21 07:00:00|1050.88|1049.38|1049.05|1047.55|1050.88|1049.38|1048.94|1047.44|0
1640070300000|2021-12-21 07:05:00|1049.03|1047.53|1050.25|1048.75|1050.3|1048.8|1048.59|1047.09|0
1640070600000|2021-12-21 07:10:00|1050.26|1048.76|1050.58|1049.08|1050.58|1049.08|1049.94|1048.44|0
1640070900000|2021-12-21 07:15:00|1050.56|1049.06|1050.86|1049.36|1051.45|1049.95|1050.34|1048.84|0
1640071200000|2021-12-21 07:20:00|1050.85|1049.35|1050.41|1048.91|1050.91|1049.41|1050.19|1048.69|0
1640071500000|2021-12-21 07:25:00|1050.44|1048.94|1050.96|1049.46|1051.02|1049.52|1050.12|1048.62|0
1640071800000|2021-12-21 07:30:00|1050.94|1049.44|1049.21|1047.71|1050.94|1049.44|1049.01|1047.51|0
1640072100000|2021-12-21 07:35:00|1049.22|1047.72|1049.69|1048.19|1050.09|1048.59|1049.06|1047.56|0
1640072400000|2021-12-21 07:40:00|1049.72|1048.22|1048.58|1047.08|1049.89|1048.39|1048.58|1047.08|0
1640072700000|2021-12-21 07:45:00|1048.52|1047.02|1048.56|1047.06|1048.77|1047.27|1048.1|1046.6|0
1640073000000|2021-12-21 07:50:00|1048.52|1047.02|1047.93|1046.43|1048.74|1047.24|1047.62|1046.12|0
1640073300000|2021-12-21 07:55:00|1047.92|1046.42|1048.54|1047.04|1048.55|1047.05|1047.19|1045.69|0
1640073600000|2021-12-21 08:00:00|1048.51|1047.01|1047.75|1046.25|1048.51|1047.01|1045.69|1044.19|40
1640073900000|2021-12-21 08:05:00|1047.76|1046.26|1054.87|1051.87|1055.62|1051.87|1047.24|1045.74|11
1640074200000|2021-12-21 08:10:00|1055.62|1052.37|1054.87|1052.87|1055.62|1052.87|1054.87|1052.37|37
1640074500000|2021-12-21 08:15:00|1053.62|1052.62|1053.37|1051.87|1054.87|1053.87|1050.87|1049.37|16
1640074800000|2021-12-21 08:20:00|1053.12|1049.87|1051.87|1050.62|1054.87|1053.37|1051.87|1049.37|26
1640075100000|2021-12-21 08:25:00||1050.37||1050.12||1050.37||1048.37|2
1640075400000|2021-12-21 08:30:00|1053.12|1046.37|1052.87|1050.87|1053.12|1050.87|1052.87|1046.37|2
1640075700000|2021-12-21 08:35:00|1053.12|1048.12|1053.12|1051.62|1053.12|1051.62|1053.12|1048.12|2
1640076000000|2021-12-21 08:40:00|1053.87|1051.87|1054.37|1052.62|1054.37|1052.87|1053.87|1051.87|0
1640076300000|2021-12-21 08:45:00||1052.37||1052.62||1052.87||1052.37|1
1640076600000|2021-12-21 08:50:00|1054.87|1052.87|1054.87|1052.62|1054.87|1054.12|1054.87|1052.62|6
1640076900000|2021-12-21 08:55:00|1055.87|1052.87|1054.87|1052.87|1055.87|1054.62|1054.87|1052.87|33
1640077200000|2021-12-21 09:00:00|1054.62|1053.62|1054.12|1051.62|1054.62|1053.62|1054.12|1051.62|1
1640077500000|2021-12-21 09:05:00|1053.87|1051.87|1053.87|1052.37|1053.87|1052.37|1053.87|1051.87|0
1640077800000|2021-12-21 09:10:00|1053.37|1052.12|1053.62|1052.12|1053.87|1052.37|1053.37|1052.12|5
1640078100000|2021-12-21 09:15:00|1053.87|1052.37|1053.87|1052.62|1053.87|1052.62|1053.87|1052.37|0
1640078400000|2021-12-21 09:20:00|1054.12|1052.87|1054.87|1053.37|1054.87|1053.37|1054.12|1052.87|0
1640078700000|2021-12-21 09:25:00|1053.87|1053.12|1054.37|1053.37|1054.87|1053.37|1053.87|1053.12|15
1640079000000|2021-12-21 09:30:00|1054.12|1053.62|1054.12|1052.62|1054.12|1053.62|1054.12|1052.12|1
1640079300000|2021-12-21 09:35:00|1054.37|1052.87|1053.87|1052.37|1054.37|1052.87|1053.87|1052.37|2
1640079600000|2021-12-21 09:40:00|1053.62|1051.87|1053.87|1052.12|1053.87|1052.37|1053.37|1051.87|1
1640079900000|2021-12-21 09:45:00|1053.62||1053.62||1053.62||1053.37||0
1640080200000|2021-12-21 09:50:00|1053.87|1052.37|1054.62|1053.12|1054.62|1053.12|1053.87|1052.37|0
1640080500000|2021-12-21 09:55:00|1054.87|1052.87|1054.37|1052.62|1054.87|1053.37|1054.37|1052.37|1
1640080800000|2021-12-21 10:00:00|1054.12|1052.87|1054.37|1052.87|1054.37|1052.87|1054.12|1052.62|7
1640081100000|2021-12-21 10:05:00|1054.12|1052.37|1053.87|1052.37|1054.12|1052.37|1053.87|1051.87|1
1640081400000|2021-12-21 10:10:00|1053.62|1052.12|1054.12|1052.62|1054.12|1052.62|1053.12|1052.12|14
1640081700000|2021-12-21 10:15:00|1054.62|1052.87|1054.37|1052.87|1054.62|1052.87|1054.37|1052.62|0
1640082000000|2021-12-21 10:20:00|1054.12|1052.62|1054.87|1053.37|1054.87|1053.37|1054.12|1052.62|0
1640082600000|2021-12-21 10:30:00|1054.62|1053.12|1054.37|1052.62|1054.62|1053.12|1054.37|1052.62|0
1640082900000|2021-12-21 10:35:00||1052.87||1052.87||1053.12||1052.62|0
1640083200000|2021-12-21 10:40:00|1054.12|1052.62|1054.12|1052.62|1054.12|1052.62|1054.12|1052.62|0
1640083500000|2021-12-21 10:45:00|1054.37|1052.87|1054.37|1053.37|1054.37|1053.37|1054.37|1052.87|0
1640083800000|2021-12-21 10:50:00|1054.87|1053.62|1054.87|1054.12|1054.87|1054.12|1054.87|1053.62|12
1640084100000|2021-12-21 10:55:00|1055.62|1053.62|1054.87|1053.37|1055.62|1053.62|1054.87|1053.37|13
1640084400000|2021-12-21 11:00:00|1054.62|1053.12|1054.23|1052.73|1054.62|1053.12|1054.23|1052.54|14
1640084700000|2021-12-21 11:05:00|1053.98|1052.48|1054.73|1052.98|1054.73|1053.73|1053.48|1052.23|29
1640085000000|2021-12-21 11:10:00|1054.48|1052.73|1053.98|1051.23|1054.48|1052.73|1051.98|1051.23|15
1640085300000|2021-12-21 11:15:00|1054.23|1051.48|1054.23|1052.23|1054.23|1052.23|1054.23|1051.23|11
1640085900000|2021-12-21 11:25:00|1055.23|1052.48|1055.23|1052.48|1055.23|1052.48|1055.23|1052.48|0
1640086200000|2021-12-21 11:30:00|1055.73|1052.73|1055.73|1053.73|1055.73|1054.23|1055.73|1052.73|1
1640086500000|2021-12-21 11:35:00|1056.48|1053.98|1056.48|1055.23|1056.98|1055.23|1056.48|1053.73|14
1640086800000|2021-12-21 11:40:00|||||||||2
1640087100000|2021-12-21 11:45:00|1056.73||1056.98||1056.98||1056.73||2
1640087400000|2021-12-21 11:50:00|1057.48|1055.48|1057.48|1055.98|1057.48|1055.98|1057.48|1055.48|0
1640087700000|2021-12-21 11:55:00||1055.73||1055.73||1055.73||1055.73|0
1640088000000|2021-12-21 12:00:00|1057.23|1055.48|1057.48|1055.48|1057.48|1055.48|1056.23|1055.48|1
1640088300000|2021-12-21 12:05:00|1057.23|1055.73|1056.73|1055.23|1057.23|1055.73|1056.73|1054.98|0
1640088600000|2021-12-21 12:10:00|1056.48|1054.98|1056.23|1054.48|1056.48|1054.98|1056.23|1054.48|0
1640088900000|2021-12-21 12:15:00|1055.98|1054.23|1055.73|1054.23|1055.98|1054.23|1055.73|1053.98|0
1640089200000|2021-12-21 12:20:00|1055.98|1054.48|1055.98|1054.48|1055.98|1054.48|1055.98|1054.48|11
1640089500000|2021-12-21 12:25:00|1056.23|1054.73|1056.23|1054.73|1056.23|1054.73|1056.23|1054.73|10
1640089800000|2021-12-21 12:30:00|1056.73|1054.98|1056.48|1054.73|1056.98|1055.23|1056.48|1054.73|4
1640090100000|2021-12-21 12:35:00||1054.98||1054.98||1054.98||1054.98|0
1640090400000|2021-12-21 12:40:00|1056.47|1054.97|1056.47|1054.97|1056.47|1054.97|1056.47|1054.97|0
1640090700000|2021-12-21 12:45:00||1054.72||1054.72||1054.72||1054.72|0
1640091000000|2021-12-21 12:50:00|1056.72|1054.97|1057.22|1055.72|1057.47|1056.47|1056.72|1054.97|1
1640091300000|2021-12-21 12:55:00|1056.97|1055.47|1056.97|1055.47|1056.97|1055.47|1056.97|1055.47|10
1640091600000|2021-12-21 13:00:00||1056.22||1055.22||1056.22||1055.22|7
1640091900000|2021-12-21 13:05:00|1055.97|1055.47|1056.97|1055.22|1056.97|1055.47|1055.97|1055.22|5
1640092200000|2021-12-21 13:10:00|1056.72|1054.97|1056.47|1054.72|1056.72|1054.97|1056.47|1054.72|0
1640092500000|2021-12-21 13:15:00|1056.22|1054.97|1056.72|1055.47|1056.97|1055.47|1055.47|1054.72|25
1640092800000|2021-12-21 13:20:00|1056.97|1055.72|1058.22|1056.22|1058.47|1056.47|1056.97|1055.72|27
1640093100000|2021-12-21 13:25:00|1056.97|1056.47|1058.22|1056.47|1058.47|1056.47|1056.97|1056.22|9
1640093400000|2021-12-21 13:30:00|1057.97|1056.72|1057.72|1056.97|1057.97|1056.97|1057.72|1055.97|20
1640093700000|2021-12-21 13:35:00|1057.97|1056.22|1057.97|1056.97|1058.47|1057.47|1057.47|1056.22|36
1640094000000|2021-12-21 13:40:00|1058.47|1057.22|1058.47|1056.97|1058.97|1058.22|1058.47|1056.97|59
1640094300000|2021-12-21 13:45:00|1058.22|1057.22|1058.22|1057.22|1058.47|1057.72|1057.97|1056.97|28
1640094600000|2021-12-21 13:50:00|1058.47|1057.47|1058.72|1057.97|1058.97|1058.22|1058.47|1057.47|35
1640094900000|2021-12-21 13:55:00|1058.97|1057.72|1059.47|1058.22|1059.47|1058.22|1058.47|1057.72|36
1640095200000|2021-12-21 14:00:00|1059.72|1058.47|1059.47|1058.72|1060.22|1059.22|1059.47|1056.22|60
1640095500000|2021-12-21 14:05:00|1059.72|1058.97|1060.47|1059.22|1060.72|1059.97|1059.47|1058.72|152
1640095800000|2021-12-21 14:10:00|1060.22|1059.47|1059.47|1058.22|1060.47|1059.72|1059.47|1057.47|38
1640096100000|2021-12-21 14:15:00|1059.22|1057.97|1058.22|1057.47|1059.22|1058.22|1057.97|1056.97|27
1640096400000|2021-12-21 14:20:00|1058.47|1057.22|1060.22|1058.97|1062.22|1059.72|1057.97|1057.22|50
1640096700000|2021-12-21 14:25:00|1062.22|1059.47|1062.22|1053.22|1062.22|1060.22|1059.97|1031.72|33
1640097000000|2021-12-21 14:30:00|1061.72|1031.72|1061.72|1054.47|1061.72|1054.72|1061.47|1031.72|0
1640097300000|2021-12-21 14:35:00||1054.72||1054.47||1054.72||1054.47|0
1640097600000|2021-12-21 14:40:00||1054.97||1054.72||1054.97||1054.72|0
1640097900000|2021-12-21 14:45:00|1061.47|1057.47|1060.97|1059.97|1061.72|1060.22|1058.97|1057.47|133
1640098200000|2021-12-21 14:50:00|1061.72|1060.47|1060.72|1059.47|1061.72|1060.72|1060.72|1059.47|114
1640098500000|2021-12-21 14:55:00|1060.47|1059.22|1059.97|1059.22|1060.47|1059.22|1059.97|1058.97|44
1640098800000|2021-12-21 15:00:00|1060.47|1059.47|1062.22|1061.47|1062.47|1061.72|1060.47|1059.22|66
1640099100000|2021-12-21 15:05:00|1062.47|1061.72|1062.97|1061.72|1064.72|1063.47|1062.22|1061.22|151
1640099400000|2021-12-21 15:10:00|1062.99|1061.74|1062.99|1061.99|1063.24|1062.24|1062.24|1060.74|114
1640099700000|2021-12-21 15:15:00|1063.99|1062.24|1062.33|1060.83|1064.99|1064.24|1062.24|1060.74|144
1640100000000|2021-12-21 15:20:00|1062.35|1060.85|1060.37|1058.87|1062.57|1061.07|1060.31|1058.81|0
1640100300000|2021-12-21 15:25:00|1060.41|1058.91|1059.38|1057.88|1060.45|1058.95|1059.15|1057.65|1039
1640100600000|2021-12-21 15:30:00|1059.39|1057.89|1059.04|1057.54|1060.23|1058.73|1059.04|1057.54|0
1640100900000|2021-12-21 15:35:00|1059.09|1057.59|1059.24|1057.74|1059.79|1058.29|1058.33|1056.83|0
1640101200000|2021-12-21 15:40:00|1059.22|1057.72|1060.1|1058.6|1060.17|1058.67|1059|1057.5|0
1640101500000|2021-12-21 15:45:00|1060.08|1058.58|1060.13|1058.63|1060.41|1058.91|1059.14|1057.64|0
1640101800000|2021-12-21 15:50:00|1060.11|1058.61|1060.75|1059.25|1060.88|1059.38|1059.86|1058.36|0
1640102100000|2021-12-21 15:55:00|1060.74|1059.24|1060.96|1059.46|1061.07|1059.57|1060.64|1059.14|0
1640102400000|2021-12-21 16:00:00|1060.94|1059.44|1061.89|1060.39|1061.98|1060.48|1060.49|1058.99|0
1640102700000|2021-12-21 16:05:00|1061.91|1060.41|1062.67|1061.17|1062.89|1061.39|1061.91|1060.41|0
1640103000000|2021-12-21 16:10:00|1062.69|1061.19|1062.7|1061.2|1062.86|1061.36|1062.16|1060.66|0
1640103300000|2021-12-21 16:15:00|1062.65|1061.15|1062.16|1060.66|1062.77|1061.27|1061.73|1060.23|0
1640103600000|2021-12-21 16:20:00|1062.17|1060.67|1062.33|1060.83|1062.84|1061.34|1062.17|1060.67|51
1640103900000|2021-12-21 16:25:00|1062.24|1060.74|1062.6|1061.1|1062.81|1061.31|1062.21|1060.71|0
1640104200000|2021-12-21 16:30:00|1062.69|1061.19|1063.18|1061.68|1063.68|1062.18|1062.67|1061.17|0
1640104500000|2021-12-21 16:35:00|1063.17|1061.67|1064.52|1063.02|1064.52|1063.02|1063.15|1061.65|0
1640104800000|2021-12-21 16:40:00|1064.56|1063.06|1066.44|1064.94|1066.46|1064.96|1064.4|1062.9|0
1640105100000|2021-12-21 16:45:00|1066.46|1064.96|1065.48|1063.98|1066.46|1064.96|1065.41|1063.91|0
1640105400000|2021-12-21 16:50:00|1065.47|1063.97|1065.87|1064.37|1065.89|1064.39|1065.32|1063.82|0
1640105700000|2021-12-21 16:55:00|1065.85|1064.35|1065.58|1064.08|1066.08|1064.58|1065.28|1063.78|0
1640106000000|2021-12-21 17:00:00|1065.59|1064.09|1065.48|1063.98|1066.14|1064.64|1065.32|1063.82|0
1640106300000|2021-12-21 17:05:00|1065.46|1063.96|1066.09|1064.59|1066.18|1064.68|1065.3|1063.8|0
1640106600000|2021-12-21 17:10:00|1066.08|1064.58|1067.04|1065.54|1067.27|1065.77|1065.99|1064.49|0
1640106900000|2021-12-21 17:15:00|1067.08|1065.58|1067.18|1065.68|1067.37|1065.87|1066.84|1065.34|0
1640107200000|2021-12-21 17:20:00|1067.16|1065.66|1067.05|1065.55|1067.18|1065.68|1066.67|1065.17|0
1640107500000|2021-12-21 17:25:00|1067.04|1065.54|1067.56|1066.06|1067.6|1066.1|1066.75|1065.25|0
1640107800000|2021-12-21 17:30:00|1067.58|1066.08|1068.06|1066.56|1068.23|1066.73|1067.51|1066.01|0
1640108100000|2021-12-21 17:35:00|1068.04|1066.54|1068.07|1066.57|1068.54|1067.04|1067.81|1066.31|0
1640108400000|2021-12-21 17:40:00|1068.09|1066.59|1067.82|1066.32|1068.13|1066.63|1067.63|1066.13|0
1640108700000|2021-12-21 17:45:00|1067.84|1066.34|1068|1066.5|1068.23|1066.73|1067.72|1066.22|0
1640109000000|2021-12-21 17:50:00|1068.04|1066.54|1068.46|1066.96|1068.94|1067.44|1067.82|1066.32|0
1640109300000|2021-12-21 17:55:00|1068.44|1066.94|1069.23|1067.73|1069.47|1067.97|1068.36|1066.86|0
1640109600000|2021-12-21 18:00:00|1069.25|1067.75|1068.94|1067.44|1069.38|1067.88|1068.89|1067.39|0
1640109900000|2021-12-21 18:05:00|1068.96|1067.46|1068.65|1067.15|1068.96|1067.46|1068.32|1066.82|0
1640110200000|2021-12-21 18:10:00|1068.67|1067.17|1068.15|1066.65|1068.67|1067.17|1067.96|1066.46|0
1640110500000|2021-12-21 18:15:00|1068.13|1066.63|1068.07|1066.57|1068.34|1066.84|1067.89|1066.39|0
1640110800000|2021-12-21 18:20:00|1068.05|1066.55|1068.64|1067.14|1068.87|1067.37|1068.05|1066.55|0
1640111100000|2021-12-21 18:25:00|1068.68|1067.18|1068.75|1067.25|1068.87|1067.37|1068.46|1066.96|0
1640111400000|2021-12-21 18:30:00|1068.77|1067.27|1069.15|1067.65|1069.16|1067.66|1068.77|1067.27|0
1640111700000|2021-12-21 18:35:00|1069.13|1067.63|1069.34|1067.84|1069.75|1068.25|1069.13|1067.63|0
1640112000000|2021-12-21 18:40:00|1069.32|1067.82|1069.58|1068.08|1069.71|1068.21|1069.2|1067.7|0
1640112300000|2021-12-21 18:45:00|1069.62|1068.12|1069.83|1068.33|1069.9|1068.4|1069.46|1067.96|0
1640112600000|2021-12-21 18:50:00|1069.85|1068.35|1069.39|1067.89|1069.95|1068.45|1069.29|1067.79|0
1640112900000|2021-12-21 18:55:00|1069.41|1067.91|1069.35|1067.85|1069.42|1067.92|1069.23|1067.73|0
1640113200000|2021-12-21 19:00:00|1069.37|1067.87|1069.24|1067.74|1069.5|1068|1068.64|1067.14|0
1640113500000|2021-12-21 19:05:00|1069.26|1067.76|1069.17|1067.67|1069.47|1067.97|1069.06|1067.56|0
1640113800000|2021-12-21 19:10:00|1069.19|1067.69|1069.23|1067.73|1069.4|1067.9|1069.09|1067.59|0
1640114100000|2021-12-21 19:15:00|1069.24|1067.74|1069.11|1067.61|1069.26|1067.76|1068.93|1067.43|0
1640114400000|2021-12-21 19:20:00|1069.12|1067.62|1068.47|1066.97|1069.12|1067.62|1068.44|1066.94|0
1640114700000|2021-12-21 19:25:00|1068.49|1066.99|1068.95|1067.45|1069.06|1067.56|1068.47|1066.97|0
1640115000000|2021-12-21 19:30:00|1069|1067.5|1068.92|1067.42|1069.28|1067.78|1068.88|1067.38|0
1640115300000|2021-12-21 19:35:00|1068.94|1067.44|1067.84|1066.34|1068.94|1067.44|1067.83|1066.33|0
1640115600000|2021-12-21 19:40:00|1067.85|1066.35|1067.87|1066.37|1068.44|1066.94|1067.82|1066.32|0
1640115900000|2021-12-21 19:45:00|1067.89|1066.39|1068.59|1067.09|1069.02|1067.52|1067.87|1066.37|0
1640116200000|2021-12-21 19:50:00|1068.61|1067.11|1068.97|1067.47|1069.05|1067.55|1068.61|1067.11|0
1640116500000|2021-12-21 19:55:00|1068.95|1067.45|1069.49|1067.99|1069.49|1067.99|1068.87|1067.37|0
1640116800000|2021-12-21 20:00:00|1069.47|1067.97|1069.32|1067.82|1069.57|1068.07|1069.06|1067.56|0
1640117100000|2021-12-21 20:05:00|1069.27|1067.77|1068.8|1067.3|1069.27|1067.77|1068.7|1067.2|0
1640117400000|2021-12-21 20:10:00|1068.81|1067.31|1069.09|1067.59|1069.26|1067.76|1068.7|1067.2|0
1640117700000|2021-12-21 20:15:00|1069.13|1067.63|1069.21|1067.71|1069.3|1067.8|1068.9|1067.4|0
1640118000000|2021-12-21 20:20:00|1069.19|1067.69|1068.65|1067.15|1069.3|1067.8|1068.63|1067.13|0
1640118300000|2021-12-21 20:25:00|1068.66|1067.16|1068.87|1067.37|1069.06|1067.56|1068.65|1067.15|0
1640118600000|2021-12-21 20:30:00|1068.78|1067.28|1068.58|1067.08|1069.09|1067.59|1068.56|1067.06|0
1640118900000|2021-12-21 20:35:00|1068.56|1067.06|1068.25|1066.75|1068.85|1067.35|1067.94|1066.44|0
1640119200000|2021-12-21 20:40:00|1068.23|1066.73|1067.41|1065.91|1068.25|1066.75|1067.38|1065.88|0
1640119500000|2021-12-21 20:45:00|1067.39|1065.89|1066.83|1065.33|1067.45|1065.95|1066.64|1065.14|0
1640119800000|2021-12-21 20:50:00|1066.88|1065.38|1069.48|1067.98|1069.61|1068.11|1066.88|1065.38|0
1640120100000|2021-12-21 20:55:00|1069.44|1067.94|1069.54|1068.04|1069.87|1068.37|1068.9|1067.4|0
1640120400000|2021-12-21 21:00:00|1069.53|1068.03|1069.08|1067.58|1069.54|1068.04|1068.38|1066.88|0
1640120700000|2021-12-21 21:05:00|1069.09|1067.59|1069.45|1067.95|1069.55|1068.05|1069.09|1067.59|0
1640121000000|2021-12-21 21:10:00|1069.44|1067.94|1069.24|1067.74|1069.44|1067.94|1069.18|1067.68|0
1640121300000|2021-12-21 21:15:00|1069.23|1067.73|1069.51|1068.01|1069.55|1068.05|1069.18|1067.68|0
1640121600000|2021-12-21 21:20:00|1069.52|1068.02|1069.92|1068.42|1069.92|1068.42|1069.41|1067.91|0
1640121900000|2021-12-21 21:25:00|1069.9|1068.4|1069.82|1068.32|1069.92|1068.42|1069.8|1068.3|0
1640122200000|2021-12-21 21:30:00|1069.83|1068.33|1069.88|1068.38|1069.92|1068.42|1069.78|1068.28|0
1640122500000|2021-12-21 21:35:00|1069.87|1068.37|1069.88|1068.38|1069.88|1068.38|1069.82|1068.32|0
1640122800000|2021-12-21 21:40:00|1069.89|1068.39|1069.92|1068.42|1069.92|1068.42|1069.88|1068.38|0
1640123100000|2021-12-21 21:45:00|1069.91|1068.41|1069.88|1068.38|1069.98|1068.48|1069.82|1068.32|0
1640123400000|2021-12-21 21:50:00|1069.87|1068.37|1069.92|1068.42|1069.98|1068.48|1069.82|1068.32|0
1640123700000|2021-12-21 21:55:00|1069.91|1068.41|1069.85|1068.35|1069.98|1068.48|1069.8|1068.3|0
1640124000000|2021-12-21 22:00:00|1069.9|1068.4|1069.95|1068.45|1069.99|1068.49|1069.87|1068.37|0
1640124300000|2021-12-21 22:05:00|1069.92|1068.42|1069.93|1068.43|1069.95|1068.45|1069.87|1068.37|0
1640124600000|2021-12-21 22:10:00|1069.9|1068.4|1069.87|1068.37|1069.9|1068.4|1069.85|1068.35|0
1640124900000|2021-12-21 22:15:00|1069.88|1068.38|1069.85|1068.35|1069.88|1068.38|1069.83|1068.33|0
1640125200000|2021-12-21 22:20:00|1069.83|1068.33|1069.8|1068.3|1069.85|1068.35|1069.76|1068.26|0
1640125500000|2021-12-21 22:25:00|1069.83|1068.33|1069.87|1068.37|1069.88|1068.38|1069.83|1068.33|0
1640125800000|2021-12-21 22:30:00|1069.88|1068.38|1069.9|1068.4|1069.92|1068.42|1069.87|1068.37|0
1640126100000|2021-12-21 22:35:00|1069.92|1068.42|1069.83|1068.33|1069.92|1068.42|1069.83|1068.33|0
1640126400000|2021-12-21 22:40:00|1069.85|1068.35|1069.83|1068.33|1069.9|1068.4|1069.81|1068.31|0
1640126700000|2021-12-21 22:45:00|1069.81|1068.31|1069.76|1068.26|1069.81|1068.31|1069.76|1068.26|0
1640127000000|2021-12-21 22:50:00|1069.78|1068.28|1069.8|1068.3|1069.8|1068.3|1069.78|1068.28|0
1640127300000|2021-12-21 22:55:00|1069.75|1068.25|1069.66|1068.16|1069.76|1068.26|1069.56|1068.06|0
1640127600000|2021-12-21 23:00:00|1069.63|1068.13|1069.55|1068.05|1069.92|1068.42|1069.14|1067.64|0
1640127900000|2021-12-21 23:05:00|1069.54|1068.04|1069.45|1067.95|1069.78|1068.28|1069.28|1067.78|0
1640128200000|2021-12-21 23:10:00|1069.47|1067.97|1069.24|1067.74|1069.55|1068.05|1069.18|1067.68|0
1640128500000|2021-12-21 23:15:00|1069.23|1067.73|1068.71|1067.21|1069.24|1067.74|1068.71|1067.21|0
1640128800000|2021-12-21 23:20:00|1068.73|1067.23|1069.06|1067.56|1069.08|1067.58|1068.73|1067.23|0
1640129100000|2021-12-21 23:25:00|1069.05|1067.55|1068.87|1067.37|1069.06|1067.56|1068.81|1067.31|0
1640129400000|2021-12-21 23:30:00|1068.88|1067.38|1069.24|1067.74|1069.24|1067.74|1068.6|1067.1|0
1640129700000|2021-12-21 23:35:00|1069.2|1067.7|1069.02|1067.52|1069.24|1067.74|1068.97|1067.47|0
1640130000000|2021-12-21 23:40:00|1069.01|1067.51|1068.81|1067.31|1069.02|1067.52|1068.75|1067.25|0
1640130300000|2021-12-21 23:45:00|1068.8|1067.3|1068.71|1067.21|1069.02|1067.52|1068.6|1067.1|0
1640130600000|2021-12-21 23:50:00|1068.7|1067.2|1068.87|1067.37|1068.87|1067.37|1068.65|1067.15|0
1640130900000|2021-12-21 23:55:00|1068.83|1067.33|1069.14|1067.64|1069.25|1067.75|1068.75|1067.25|0
1640131200000|2021-12-22 00:00:00|1069.15|1067.65|1069.57|1068.07|1069.68|1068.18|1068.88|1067.38|0
1640131500000|2021-12-22 00:05:00|1069.51|1068.01|1069.31|1067.81|1069.68|1068.18|1069.2|1067.7|0
1640131800000|2021-12-22 00:10:00|1069.32|1067.82|1069.37|1067.87|1069.57|1068.07|1069.25|1067.75|0
1640132100000|2021-12-22 00:15:00|1069.36|1067.86|1067.93|1066.43|1069.37|1067.87|1067.93|1066.43|0
1640132400000|2021-12-22 00:20:00|1067.94|1066.44|1067.84|1066.34|1068.2|1066.7|1067.27|1065.77|0
1640132700000|2021-12-22 00:25:00|1067.85|1066.35|1068.06|1066.56|1068.2|1066.7|1067.84|1066.34|0
1640133000000|2021-12-22 00:30:00|1068.05|1066.55|1067.95|1066.45|1068.16|1066.66|1067.73|1066.23|0
1640133300000|2021-12-22 00:35:00|1067.94|1066.44|1067.93|1066.43|1068.15|1066.65|1067.83|1066.33|0
1640133600000|2021-12-22 00:40:00|1067.97|1066.47|1068.07|1066.57|1068.15|1066.65|1067.87|1066.37|0
1640133900000|2021-12-22 00:45:00|1068.06|1066.56|1067.71|1066.21|1068.13|1066.63|1067.65|1066.15|0
1640134200000|2021-12-22 00:50:00|1067.73|1066.23|1068.02|1066.52|1068.02|1066.52|1067.61|1066.11|0
1640134500000|2021-12-22 00:55:00|1068.03|1066.53|1067.69|1066.19|1068.18|1066.68|1067.52|1066.02|0
1640134800000|2021-12-22 01:00:00|1067.67|1066.17|1068.42|1066.92|1068.42|1066.92|1067.63|1066.13|0
1640135100000|2021-12-22 01:05:00|1068.41|1066.91|1069.01|1067.51|1069.14|1067.64|1068.41|1066.91|0
1640135400000|2021-12-22 01:10:00|1069.02|1067.52|1068.91|1067.41|1069.22|1067.72|1068.85|1067.35|0
1640135700000|2021-12-22 01:15:00|1068.85|1067.35|1068.91|1067.41|1068.95|1067.45|1068.6|1067.1|0
1640136000000|2021-12-22 01:20:00|1068.92|1067.42|1069.12|1067.62|1069.34|1067.84|1068.92|1067.42|0
1640136300000|2021-12-22 01:25:00|1069.11|1067.61|1069.42|1067.92|1069.53|1068.03|1069.01|1067.51|0
1640136600000|2021-12-22 01:30:00|1069.43|1067.93|1069.34|1067.84|1069.47|1067.97|1069.13|1067.63|0
1640136900000|2021-12-22 01:35:00|1069.37|1067.87|1069.71|1068.21|1069.77|1068.27|1069.14|1067.64|0
1640137200000|2021-12-22 01:40:00|1069.72|1068.22|1069.45|1067.95|1069.77|1068.27|1069.34|1067.84|0
1640137500000|2021-12-22 01:45:00|1069.41|1067.91|1068.6|1067.1|1069.41|1067.91|1068.6|1067.1|0
1640137800000|2021-12-22 01:50:00|1068.64|1067.14|1068.29|1066.79|1068.71|1067.21|1068.06|1066.56|0
1640138100000|2021-12-22 01:55:00|1068.33|1066.83|1068.13|1066.63|1068.5|1067|1068.08|1066.58|0
1640138400000|2021-12-22 02:00:00|1068.15|1066.65|1068.8|1067.3|1068.8|1067.3|1068.13|1066.63|0
1640138700000|2021-12-22 02:05:00|1068.9|1067.4|1068.49|1066.99|1068.9|1067.4|1068.49|1066.99|0
1640139000000|2021-12-22 02:10:00|1068.5|1067|1068.5|1067|1068.75|1067.25|1068.49|1066.99|0
1640139300000|2021-12-22 02:15:00|1068.49|1066.99|1067.95|1066.45|1068.6|1067.1|1067.95|1066.45|0
1640139600000|2021-12-22 02:20:00|1067.93|1066.43|1068.27|1066.77|1068.38|1066.88|1067.75|1066.25|0
1640139900000|2021-12-22 02:25:00|1068.28|1066.78|1068.7|1067.2|1068.7|1067.2|1068.26|1066.76|0
1640140200000|2021-12-22 02:30:00|1068.69|1067.19|1068.87|1067.37|1068.98|1067.48|1068.69|1067.19|0
1640140500000|2021-12-22 02:35:00|1068.86|1067.36|1068.86|1067.36|1068.97|1067.47|1068.65|1067.15|0
1640140800000|2021-12-22 02:40:00|1068.85|1067.35|1068.23|1066.73|1068.86|1067.36|1068.23|1066.73|0
1640141100000|2021-12-22 02:45:00|1068.2|1066.7|1067.58|1066.08|1068.23|1066.73|1067.58|1066.08|0
1640141400000|2021-12-22 02:50:00|1067.56|1066.06|1067.74|1066.24|1067.8|1066.3|1067.37|1065.87|0
1640141700000|2021-12-22 02:55:00|1067.72|1066.22|1067.84|1066.34|1067.9|1066.4|1067.59|1066.09|0
1640142000000|2021-12-22 03:00:00|1067.8|1066.3|1067.52|1066.02|1067.89|1066.39|1067.46|1065.96|0
1640142300000|2021-12-22 03:05:00|1067.54|1066.04|1067.85|1066.35|1067.91|1066.41|1067.52|1066.02|0
1640142600000|2021-12-22 03:10:00|1067.83|1066.33|1068|1066.5|1068|1066.5|1067.78|1066.28|0
1640142900000|2021-12-22 03:15:00|1067.99|1066.49|1068|1066.5|1068.2|1066.7|1067.89|1066.39|0
1640143200000|2021-12-22 03:20:00|1067.99|1066.49|1068.05|1066.55|1068.1|1066.6|1067.83|1066.33|0
1640143500000|2021-12-22 03:25:00|1068|1066.5|1068.22|1066.72|1068.43|1066.93|1067.99|1066.49|0
1640143800000|2021-12-22 03:30:00|1068.23|1066.73|1068.78|1067.28|1068.78|1067.28|1068.23|1066.73|0
1640144100000|2021-12-22 03:35:00|1068.76|1067.26|1068.63|1067.13|1068.85|1067.35|1068.62|1067.12|0
1640144400000|2021-12-22 03:40:00|1068.62|1067.12|1068.52|1067.02|1068.63|1067.13|1068.41|1066.91|0
1640144700000|2021-12-22 03:45:00|1068.51|1067.01|1068.66|1067.16|1068.72|1067.22|1068.42|1066.92|0
1640145000000|2021-12-22 03:50:00|1068.72|1067.22|1068.6|1067.1|1068.77|1067.27|1068.6|1067.1|0
1640145300000|2021-12-22 03:55:00|1068.61|1067.11|1068.51|1067.01|1068.61|1067.11|1068.39|1066.89|0
1640145600000|2021-12-22 04:00:00|1068.52|1067.02|1068.56|1067.06|1068.61|1067.11|1068.51|1067.01|0
1640145900000|2021-12-22 04:05:00|1068.58|1067.08|1068.72|1067.22|1068.94|1067.44|1068.58|1067.08|0
1640146200000|2021-12-22 04:10:00|1068.73|1067.23|1068.46|1066.96|1068.77|1067.27|1068.41|1066.91|0
1640146500000|2021-12-22 04:15:00|1068.47|1066.97|1068.52|1067.02|1068.52|1067.02|1068.41|1066.91|0
1640146800000|2021-12-22 04:20:00|1068.51|1067.01|1068.46|1066.96|1068.51|1067.01|1068.4|1066.9|0
1640147100000|2021-12-22 04:25:00|1068.48|1066.98|1068.31|1066.81|1068.52|1067.02|1068.31|1066.81|0
1640147400000|2021-12-22 04:30:00|1068.3|1066.8|1068.41|1066.91|1068.41|1066.91|1068.24|1066.74|0
1640147700000|2021-12-22 04:35:00|1068.42|1066.92|1068.51|1067.01|1068.52|1067.02|1068.41|1066.91|0
1640148000000|2021-12-22 04:40:00|1068.45|1066.95|1068.35|1066.85|1068.51|1067.01|1068.31|1066.81|0
1640148300000|2021-12-22 04:45:00|1068.37|1066.87|1068.52|1067.02|1068.52|1067.02|1068.37|1066.87|0
1640148600000|2021-12-22 04:50:00|1068.53|1067.03|1068.51|1067.01|1068.53|1067.03|1068.41|1066.91|0
1640148900000|2021-12-22 04:55:00|1068.52|1067.02|1068.45|1066.95|1068.56|1067.06|1068.4|1066.9|0
1640149200000|2021-12-22 05:00:00|1068.47|1066.97|1069.05|1067.55|1069.06|1067.56|1068.4|1066.9|0
1640149500000|2021-12-22 05:05:00|1069.01|1067.51|1068.2|1066.7|1069.01|1067.51|1068.09|1066.59|0
1640149800000|2021-12-22 05:10:00|1068.18|1066.68|1068.28|1066.78|1068.5|1067|1068.09|1066.59|0
1640150100000|2021-12-22 05:15:00|1068.29|1066.79|1068.17|1066.67|1068.38|1066.88|1068.16|1066.66|0
1640150400000|2021-12-22 05:20:00|1068.18|1066.68|1068.07|1066.57|1068.22|1066.72|1067.77|1066.27|0
1640150700000|2021-12-22 05:25:00|1068.09|1066.59|1068.3|1066.8|1068.3|1066.8|1067.98|1066.48|0
1640151000000|2021-12-22 05:30:00|1068.33|1066.83|1068.68|1067.18|1068.78|1067.28|1068.31|1066.81|0
1640151300000|2021-12-22 05:35:00|1068.66|1067.16|1068.52|1067.02|1068.74|1067.24|1068.52|1067.02|0
1640151600000|2021-12-22 05:40:00|1068.54|1067.04|1068.23|1066.73|1068.62|1067.12|1068.18|1066.68|0
1640151900000|2021-12-22 05:45:00|1068.21|1066.71|1068.32|1066.82|1068.41|1066.91|1068.18|1066.68|0
1640152200000|2021-12-22 05:50:00|1068.31|1066.81|1068.42|1066.92|1068.54|1067.04|1068.25|1066.75|0
1640152500000|2021-12-22 05:55:00|1068.43|1066.93|1068.75|1067.25|1068.76|1067.26|1068.42|1066.92|0
1640152800000|2021-12-22 06:00:00|1068.78|1067.28|1068.53|1067.03|1069.06|1067.56|1068.42|1066.92|0
1640153100000|2021-12-22 06:05:00|1068.54|1067.04|1069.08|1067.58|1069.19|1067.69|1068.48|1066.98|0
1640153400000|2021-12-22 06:10:00|1069.07|1067.57|1069.07|1067.57|1069.3|1067.8|1069.06|1067.56|0
1640153700000|2021-12-22 06:15:00|1069.08|1067.58|1069.63|1068.13|1069.67|1068.17|1068.91|1067.41|0
1640154000000|2021-12-22 06:20:00|1069.62|1068.12|1069.68|1068.18|1069.87|1068.37|1069.49|1067.99|0
1640154300000|2021-12-22 06:25:00|1069.69|1068.19|1069.6|1068.1|1069.84|1068.34|1069.6|1068.1|0
1640154600000|2021-12-22 06:30:00|1069.62|1068.12|1069.56|1068.06|1069.83|1068.33|1069.56|1068.06|0
1640154900000|2021-12-22 06:35:00|1069.61|1068.11|1069.08|1067.58|1069.62|1068.12|1068.98|1067.48|0
1640155200000|2021-12-22 06:40:00|1069.07|1067.57|1069.13|1067.63|1069.19|1067.69|1068.87|1067.37|0
1640155500000|2021-12-22 06:45:00|1069.09|1067.59|1069.09|1067.59|1069.27|1067.77|1068.97|1067.47|0
1640155800000|2021-12-22 06:50:00|1069.08|1067.58|1068.91|1067.41|1069.08|1067.58|1068.76|1067.26|0
1640156100000|2021-12-22 06:55:00|1068.9|1067.4|1068.94|1067.44|1069.08|1067.58|1068.64|1067.14|0
1640156400000|2021-12-22 07:00:00|1068.93|1067.43|1068.71|1067.21|1068.96|1067.46|1068.24|1066.74|0
1640156700000|2021-12-22 07:05:00|1068.72|1067.22|1068.21|1066.71|1068.9|1067.4|1067.96|1066.46|0
1640157000000|2021-12-22 07:10:00|1068.22|1066.72|1069.2|1067.7|1069.55|1068.05|1068.21|1066.71|0
1640157300000|2021-12-22 07:15:00|1069.22|1067.72|1069.01|1067.51|1069.46|1067.96|1068.8|1067.3|0
1640157600000|2021-12-22 07:20:00|1069.05|1067.55|1069.41|1067.91|1069.52|1068.02|1069.05|1067.55|0
1640157900000|2021-12-22 07:25:00|1069.45|1067.95|1068.63|1067.13|1069.45|1067.95|1068.58|1067.08|0
1640158200000|2021-12-22 07:30:00|1068.61|1067.11|1068.43|1066.93|1068.62|1067.12|1068.08|1066.58|0
1640158500000|2021-12-22 07:35:00|1068.45|1066.95|1068.18|1066.68|1068.69|1067.19|1068.12|1066.62|0
1640158800000|2021-12-22 07:40:00|1068.19|1066.69|1068.72|1067.22|1068.77|1067.27|1068.13|1066.63|0
1640159100000|2021-12-22 07:45:00|1068.73|1067.23|1068.26|1066.76|1068.77|1067.27|1068.13|1066.63|0
1640159400000|2021-12-22 07:50:00|1068.29|1066.79|1068.13|1066.63|1068.49|1066.99|1068.11|1066.61|0
1640159700000|2021-12-22 07:55:00|1068.12|1066.62|1068.18|1066.68|1068.75|1067.25|1068.12|1066.62|0
1640160000000|2021-12-22 08:00:00|1068.26|1066.76|1066.56|1065.06|1068.6|1067.1|1066.07|1064.57|0
1640160300000|2021-12-22 08:05:00|1066.46|1064.96|1061.49|1059.74|1066.57|1065.07|1061.49|1059.74|14
1640160600000|2021-12-22 08:10:00|1061.24|1059.99|1063.74|1056.99|1064.49|1059.99|1059.74|1055.99|108
1640160900000|2021-12-22 08:15:00|1063.49|1057.24|1060.24|1059.24|1063.49|1059.24|1059.74|1057.24|55
1640161200000|2021-12-22 08:20:00|1059.99|1058.99|1059.74|1057.99|1061.99|1058.99|1059.74|1056.99|14
1640161500000|2021-12-22 08:25:00|1059.99|1057.74|1059.74|1057.49|1060.24|1058.49|1058.74|1057.24|20
1640161800000|2021-12-22 08:30:00|1059.49|1058.24|1058.74|1057.24|1059.49|1058.24|1058.24|1056.74|13
1640162100000|2021-12-22 08:35:00|1058.99|1056.99|1058.74|1056.49|1058.99|1057.24|1056.99|1055.99|16
1640162400000|2021-12-22 08:40:00|1058.49|1056.24|1057.99|1056.49|1058.49|1057.24|1057.49|1055.74|6
1640162700000|2021-12-22 08:45:00|1057.74|1055.99|1057.99|1056.24|1057.99|1056.24|1056.74|1055.74|41
1640163000000|2021-12-22 08:50:00|1058.24|1056.49|1056.99|1055.24|1059.74|1057.49|1056.99|1054.74|1
1640163300000|2021-12-22 08:55:00|1056.74|1054.99|1056.74|1055.24|1057.24|1056.49|1056.24|1054.74|6
1640163600000|2021-12-22 09:00:00|1056.49|1055.74|1056.74|1055.24|1056.74|1055.74|1056.24|1054.74|9
1640163900000|2021-12-22 09:05:00|1056.49|1055.49|1056.74|1055.49|1056.74|1055.99|1055.99|1054.74|65
1640164200000|2021-12-22 09:10:00|1056.24|1055.24|1057.49|1055.99|1057.49|1055.99|1056.24|1055.24|1
1640164500000|2021-12-22 09:15:00|1058.24|1056.24|1059.49|1057.24|1059.49|1057.24|1057.99|1056.24|1
1640164800000|2021-12-22 09:20:00|1059.24|1057.49|1059.24|1058.49|1059.49|1058.49|1058.99|1057.49|2
1640165100000|2021-12-22 09:25:00|1059.49|1058.24|1058.99|1057.74|1059.49|1058.49|1058.99|1056.99|7
1640165400000|2021-12-22 09:30:00|1059.24|1057.99|1060.99|1058.74|1060.99|1058.74|1059.24|1057.99|2
1640165700000|2021-12-22 09:35:00|1060.74|1058.99|1060.49|1059.49|1060.74|1059.49|1060.49|1058.99|1
1640166000000|2021-12-22 09:40:00|1060.24|1058.99|1059.99|1058.49|1060.24|1059.24|1059.99|1058.24|2
1640166300000|2021-12-22 09:45:00|1060.24|1058.74|1059.99|1058.74|1060.24|1059.24|1059.99|1058.74|2
1640166600000|2021-12-22 09:50:00|1060.24|1058.99|1060.49|1058.99|1060.99|1058.99|1060.24|1058.99|8
1640166900000|2021-12-22 09:55:00|1060.24|1058.74|1059.24|1057.49|1060.24|1058.74|1059.24|1057.24|1
1640167200000|2021-12-22 10:00:00|1059.49|1057.74|1058.99|1057.49|1059.49|1057.74|1058.99|1057.49|1
1640167500000|2021-12-22 10:05:00|1058.74|1057.24|1057.99|1055.99|1058.74|1057.24|1057.99|1055.74|2
1640167800000|2021-12-22 10:10:00|1058.24|1056.24|1057.49|1055.74|1058.24|1056.24|1057.49|1055.74|3
1640168100000|2021-12-22 10:15:00|1057.74||1057.24||1057.99||1057.24||3
1640168400000|2021-12-22 10:20:00|1057.49||1056.99||1057.49||1056.99||3
1640168700000|2021-12-22 10:25:00|1057.24|1055.99|1057.99|1056.49|1058.24|1056.49|1057.24|1055.99|2
1640169000000|2021-12-22 10:30:00|1058.24||1058.24||1058.49||1057.99||1
1640169300000|2021-12-22 10:35:00|1058.49|1056.74|1064.74|1056.74|1064.74|1058.74|1058.24|1056.24|12
1640169600000|2021-12-22 10:40:00|1061.99|1056.99|1064.74|1056.49|1064.74|1062.49|1060.24|1056.24|14
1640169900000|2021-12-22 10:45:00|1060.49|1057.49|1060.24|1057.24|1060.74|1059.49|1059.99|1057.24|6
1640170200000|2021-12-22 10:50:00|1059.99|1056.49|1057.74|1056.24|1059.99|1056.49|1057.74|1056.24|3
1640170500000|2021-12-22 10:55:00|1057.99|1056.49|1058.74|1057.49|1058.74|1057.49|1057.99|1056.49|5
1640170800000|2021-12-22 11:00:00|1058.49|1057.24|1058.24|1056.74|1058.49|1057.24|1057.74|1056.49|1
1640171100000|2021-12-22 11:05:00|1057.99|1056.49|1057.99|1056.74|1058.24|1056.74|1057.49|1055.99|0
1640171400000|2021-12-22 11:10:00|1058.24|1056.99|1058.49|1056.99|1058.49|1057.74|1057.99|1056.74|9
1640171700000|2021-12-22 11:15:00|1058.24|1057.24|1058.99|1057.49|1058.99|1057.49|1058.24|1057.24|1
1640172000000|2021-12-22 11:20:00|1059.24|1057.74|1058.99|1057.49|1059.24|1057.74|1058.74|1057.49|2
1640172300000|2021-12-22 11:25:00|1058.74|1057.24|1057.99|1056.49|1058.99|1057.24|1057.99|1056.49|7
1640172600000|2021-12-22 11:30:00|1059.49|1056.74|1058.74|1056.74|1059.49|1056.74|1058.74|1056.74|2
1640172900000|2021-12-22 11:35:00|1058.99|1054.74|1056.74|1055.49|1064.74|1059.74|1056.74|1054.74|6
1640173200000|2021-12-22 11:40:00|1056.49|1055.74|1055.99|1054.74|1056.74|1055.74|1055.99|1054.74|5
1640173500000|2021-12-22 11:45:00|1055.74|1054.99|1054.99|1053.24|1055.74|1054.99|1054.99|1053.24|108
1640173800000|2021-12-22 11:50:00|1054.49|1053.99|1054.74|1053.24|1054.74|1053.99|1054.49|1053.24|5
1640174100000|2021-12-22 11:55:00|1054.49|1053.99|1055.49|1054.24|1055.49|1054.74|1054.49|1053.99|8
1640174400000|2021-12-22 12:00:00|1055.24|1054.49|1055.24|1053.99|1055.24|1054.49|1054.99|1053.49|4
1640174700000|2021-12-22 12:05:00|1054.99|1054.24|1056.24|1054.24|1056.24|1054.74|1054.99|1053.99|6
1640175000000|2021-12-22 12:10:00|1055.99|1054.49|1055.74|1054.49|1055.99|1054.49|1055.74|1054.49|1
1640175300000|2021-12-22 12:15:00|1055.99|1054.24|1055.49|1053.74|1055.99|1054.24|1055.49|1053.74|1
1640175600000|2021-12-22 12:20:00|1055.74|1053.99|1055.49|1054.24|1055.99|1054.99|1055.49|1053.99|10
1640175900000|2021-12-22 12:25:00|1055.74|1053.99|1054.99|1053.74|1055.74|1053.99|1054.99|1053.24|1
1640176200000|2021-12-22 12:30:00|1055.24|1053.99|1055.49|1053.99|1055.74|1053.99|1055.24|1053.99|1
1640176500000|2021-12-22 12:35:00|1055.74||1055.74||1055.74||1055.24||1
1640176800000|2021-12-22 12:40:00|1055.52|1053.77|1055.27|1053.77|1055.52|1054.52|1055.02|1053.52|10
1640177100000|2021-12-22 12:45:00|1055.02|1053.52|1055.02|1053.77|1055.02|1054.02|1054.52|1053.52|4
1640177400000|2021-12-22 12:50:00|1055.27|1054.02|1055.52|1054.02|1055.52|1054.02|1055.27|1054.02|3
1640177700000|2021-12-22 12:55:00|1055.77|1054.27|1055.27|1054.52|1055.77|1054.77|1055.02|1054.02|25
1640178000000|2021-12-22 13:00:00|1055.77|1059.02|1064.52|1057.52|1064.52|1059.02|1055.77|1046.52|61
1640178300000|2021-12-22 13:05:00|1056.52|1060.77|1056.77|1053.77|1056.77|1060.77|1056.52|1053.02|42
1640178600000|2021-12-22 13:10:00|1057.02|1054.02|1055.77|1054.27|1057.02|1054.27|1055.77|1054.02|1
1640178900000|2021-12-22 13:15:00|||||||||1
1640179200000|2021-12-22 13:20:00|1055.52|1054.02|1055.52|1054.02|1055.52|1054.02|1055.27|1054.02|0
1640179500000|2021-12-22 13:25:00|1055.77|1054.27|1056.02|1054.27|1056.27|1054.27|1055.77|1054.27|110
1640179800000|2021-12-22 13:30:00|1055.77|1054.52|1056.02|1054.52|1056.27|1054.52|1055.77|1054.52|0
1640180100000|2021-12-22 13:35:00|1056.27|1054.27|1055.02|1053.27|1056.27|1054.27|1055.02|1053.27|30
1640180400000|2021-12-22 13:40:00|1054.77|1052.52|1053.77|1052.52|1054.77|1053.52|1053.77|1052.52|61
1640180700000|2021-12-22 13:45:00|1053.52|1052.77|1055.52|1052.77|1055.52|1052.77|1053.52|1052.77|5
1640181000000|2021-12-22 13:50:00||1053.02||1053.02||1053.02||1053.02|1
1640181300000|2021-12-22 13:55:00|||||||||1
1640181600000|2021-12-22 14:00:00|1054.77|1053.27|1054.77|1053.02|1054.77|1054.02|1054.77|1053.02|4
1640181900000|2021-12-22 14:05:00|1054.52|1053.27|1055.27|1054.27|1055.27|1054.27|1054.52|1053.27|3
1640182200000|2021-12-22 14:10:00|1055.02|1054.52|1054.77|1053.52|1055.02|1054.52|1054.77|1053.27|4
1640182500000|2021-12-22 14:15:00|1055.02|1053.27|1055.02|1053.27|1055.02|1053.27|1055.02|1053.27|0
1640182800000|2021-12-22 14:20:00|1055.27|1053.52|1055.77|1054.02|1055.77|1054.02|1055.27|1053.52|0
1640183100000|2021-12-22 14:25:00|1056.27|1054.27|1056.27|1054.52|1056.27|1054.52|1056.27|1054.27|0
1640183400000|2021-12-22 14:30:00|1056.02|1054.27|1057.77|1056.27|1058.02|1056.27|1055.77|1054.27|1
1640183700000|2021-12-22 14:35:00|1057.52|1056.02|1057.77|1056.02|1058.02|1056.02|1057.02|1055.77|0
1640184000000|2021-12-22 14:40:00|1057.52|1056.27|1064.77|1055.27|1064.77|1056.27|1057.52|1054.77|0
1640184300000|2021-12-22 14:45:00||1055.52||1053.27||1055.77||1053.27|0
1640184600000|2021-12-22 14:50:00|1055.77|1053.02|1056.02|1054.77|1056.27|1054.77|1055.52|1052.77|1
1640184900000|2021-12-22 14:55:00|1056.27|1055.02|1056.52|1055.02|1057.02|1055.27|1056.27|1055.02|3
1640185200000|2021-12-22 15:00:00|1056.27|1055.27|1057.02|1055.77|1057.27|1055.77|1055.77|1055.02|4
1640185500000|2021-12-22 15:05:00|1056.77|1056.02|1056.27|1055.27|1056.77|1056.02|1055.77|1055.02|2
1640185800000|2021-12-22 15:10:00|1055.88|1054.88|1058.13|1056.38|1058.38|1056.63|1055.88|1054.88|52
1640186100000|2021-12-22 15:15:00|1058.38|1056.13|1057.69|1056.19|1067.13|1057.38|1057.69|1054.88|118
1640186400000|2021-12-22 15:20:00|1057.71|1056.21|1057.59|1056.09|1058|1056.5|1057.18|1055.68|0
1640186700000|2021-12-22 15:25:00|1057.57|1056.07|1057.1|1055.6|1058.15|1056.65|1057.06|1055.56|451
1640187000000|2021-12-22 15:30:00|1057.12|1055.62|1057.66|1056.16|1057.84|1056.34|1057.08|1055.58|0
1640187300000|2021-12-22 15:35:00|1057.68|1056.18|1059.18|1057.68|1059.18|1057.68|1057.07|1055.57|0
1640187600000|2021-12-22 15:40:00|1059.19|1057.69|1059.02|1057.52|1059.56|1058.06|1058.68|1057.18|0
1640187900000|2021-12-22 15:45:00|1059|1057.5|1059.35|1057.85|1059.35|1057.85|1058.91|1057.41|0
1640188200000|2021-12-22 15:50:00|1059.37|1057.87|1060.17|1058.67|1060.27|1058.77|1059.31|1057.81|0
1640188500000|2021-12-22 15:55:00|1060.15|1058.65|1060.73|1059.23|1060.85|1059.35|1060.03|1058.53|0
1640188800000|2021-12-22 16:00:00|1060.75|1059.25|1060.55|1059.05|1060.86|1059.36|1060.32|1058.82|0
1640189100000|2021-12-22 16:05:00|1060.56|1059.06|1060.25|1058.75|1060.58|1059.08|1059.85|1058.35|0
1640189400000|2021-12-22 16:10:00|1060.24|1058.74|1061.66|1060.16|1061.69|1060.19|1060.24|1058.74|0
1640189700000|2021-12-22 16:15:00|1061.58|1060.08|1061.56|1060.06|1061.7|1060.2|1061.15|1059.65|0
1640190000000|2021-12-22 16:20:00|1061.58|1060.08|1061.47|1059.97|1061.68|1060.18|1060.88|1059.38|0
1640190300000|2021-12-22 16:25:00|1061.39|1059.89|1062.51|1061.01|1062.78|1061.28|1060.93|1059.43|0
1640190600000|2021-12-22 16:30:00|1062.52|1061.02|1063.88|1062.38|1064.14|1062.64|1062.44|1060.94|0
1640190900000|2021-12-22 16:35:00|1063.8|1062.3|1063.82|1062.32|1064.59|1063.09|1063.63|1062.13|0
1640191200000|2021-12-22 16:40:00|1063.73|1062.23|1064.14|1062.64|1064.34|1062.84|1063.59|1062.09|0
1640191500000|2021-12-22 16:45:00|1064.22|1062.72|1064.08|1062.58|1064.31|1062.81|1063.78|1062.28|0
1640191800000|2021-12-22 16:50:00|1064.07|1062.57|1064.04|1062.54|1064.29|1062.79|1063.81|1062.31|0
1640192100000|2021-12-22 16:55:00|1064.06|1062.56|1064.7|1063.2|1064.7|1063.2|1063.91|1062.41|0
1640192400000|2021-12-22 17:00:00|1064.72|1063.22|1064.88|1063.38|1065.04|1063.54|1064.18|1062.68|0
1640192700000|2021-12-22 17:05:00|1064.92|1063.42|1065.29|1063.79|1065.32|1063.82|1064.83|1063.33|0
1640193000000|2021-12-22 17:10:00|1065.25|1063.75|1064.81|1063.31|1065.25|1063.75|1064.66|1063.16|0
1640193300000|2021-12-22 17:15:00|1064.83|1063.33|1064.54|1063.04|1064.92|1063.42|1064.29|1062.79|0
1640193600000|2021-12-22 17:20:00|1064.53|1063.03|1064.14|1062.64|1064.64|1063.14|1064.1|1062.6|0
1640193900000|2021-12-22 17:25:00|1064.19|1062.69|1064.81|1063.31|1064.83|1063.33|1064.19|1062.69|0
1640194200000|2021-12-22 17:30:00|1064.83|1063.33|1064.76|1063.26|1064.98|1063.48|1064.68|1063.18|0
1640194500000|2021-12-22 17:35:00|1064.77|1063.27|1064.42|1062.92|1064.77|1063.27|1064.25|1062.75|0
1640194800000|2021-12-22 17:40:00|1064.44|1062.94|1064.59|1063.09|1064.73|1063.23|1064.24|1062.74|0
1640195100000|2021-12-22 17:45:00|1064.6|1063.1|1064.51|1063.01|1064.63|1063.13|1064.31|1062.81|0
1640195400000|2021-12-22 17:50:00|1064.52|1063.02|1064.68|1063.18|1064.98|1063.48|1064.51|1063.01|0
1640195700000|2021-12-22 17:55:00|1064.66|1063.16|1064.93|1063.43|1065.09|1063.59|1064.66|1063.16|0
1640196000000|2021-12-22 18:00:00|1064.95|1063.45|1064.77|1063.27|1064.95|1063.45|1064.43|1062.93|0
1640196300000|2021-12-22 18:05:00|1064.76|1063.26|1064.65|1063.15|1064.88|1063.38|1064.55|1063.05|0
1640196600000|2021-12-22 18:10:00|1064.63|1063.13|1064.31|1062.81|1064.65|1063.15|1064.17|1062.67|0
1640196900000|2021-12-22 18:15:00|1064.35|1062.85|1064.43|1062.93|1064.6|1063.1|1064.24|1062.74|0
1640197200000|2021-12-22 18:20:00|1064.47|1062.97|1064.19|1062.69|1064.53|1063.03|1064.19|1062.69|0
1640197500000|2021-12-22 18:25:00|1064.2|1062.7|1064.07|1062.57|1064.36|1062.86|1063.95|1062.45|0
1640197800000|2021-12-22 18:30:00|1064.09|1062.59|1064.21|1062.71|1064.39|1062.89|1064.07|1062.57|0
1640198100000|2021-12-22 18:35:00|1064.25|1062.75|1063.44|1061.94|1064.29|1062.79|1063.31|1061.81|0
1640198400000|2021-12-22 18:40:00|1063.46|1061.96|1063.54|1062.04|1063.7|1062.2|1063.1|1061.6|0
1640198700000|2021-12-22 18:45:00|1063.53|1062.03|1063.83|1062.33|1064.05|1062.55|1063.39|1061.89|0
1640199000000|2021-12-22 18:50:00|1063.84|1062.34|1064.19|1062.69|1064.24|1062.74|1063.75|1062.25|0
1640199300000|2021-12-22 18:55:00|1064.17|1062.67|1063.86|1062.36|1064.3|1062.8|1063.8|1062.3|0
1640199600000|2021-12-22 19:00:00|1063.88|1062.38|1063.71|1062.21|1063.88|1062.38|1063.2|1061.7|0
1640199900000|2021-12-22 19:05:00|1063.75|1062.25|1063.44|1061.94|1063.85|1062.35|1063.37|1061.87|0
1640200200000|2021-12-22 19:10:00|1063.46|1061.96|1063.66|1062.16|1063.68|1062.18|1063.2|1061.7|0
1640200500000|2021-12-22 19:15:00|1063.65|1062.15|1063.81|1062.31|1064.05|1062.55|1063.61|1062.11|0
1640200800000|2021-12-22 19:20:00|1063.79|1062.29|1064.03|1062.53|1064.22|1062.72|1063.69|1062.19|0
1640201100000|2021-12-22 19:25:00|1064.05|1062.55|1063.12|1061.62|1064.11|1062.61|1062.95|1061.45|0
1640201400000|2021-12-22 19:30:00|1063.16|1061.66|1063.64|1062.14|1064.11|1062.61|1063.16|1061.66|0
1640201700000|2021-12-22 19:35:00|1063.66|1062.16|1064.2|1062.7|1064.22|1062.72|1063.54|1062.04|0
1640202000000|2021-12-22 19:40:00|1064.18|1062.68|1063.96|1062.46|1064.35|1062.85|1063.86|1062.36|0
1640202300000|2021-12-22 19:45:00|1063.97|1062.47|1064.32|1062.82|1064.34|1062.84|1063.95|1062.45|0
1640202600000|2021-12-22 19:50:00|1064.3|1062.8|1064.44|1062.94|1064.49|1062.99|1064.2|1062.7|0
1640202900000|2021-12-22 19:55:00|1064.48|1062.98|1064.58|1063.08|1064.63|1063.13|1064.32|1062.82|0
1640203200000|2021-12-22 20:00:00|1064.59|1063.09|1064.45|1062.95|1064.75|1063.25|1064.34|1062.84|0
1640203500000|2021-12-22 20:05:00|1064.41|1062.91|1064.76|1063.26|1064.86|1063.36|1064.27|1062.77|0
1640203800000|2021-12-22 20:10:00|1064.72|1063.22|1065.07|1063.57|1065.09|1063.59|1064.63|1063.13|0
1640204100000|2021-12-22 20:15:00|1065.05|1063.55|1064.48|1062.98|1065.12|1063.62|1064.37|1062.87|0
1640204400000|2021-12-22 20:20:00|1064.44|1062.94|1064.7|1063.2|1064.86|1063.36|1064.1|1062.6|0
1640204700000|2021-12-22 20:25:00|1064.68|1063.18|1064.84|1063.34|1065.07|1063.57|1064.58|1063.08|0
1640205000000|2021-12-22 20:30:00|1064.8|1063.3|1064.68|1063.18|1065.14|1063.64|1064.53|1063.03|0
1640205300000|2021-12-22 20:35:00|1064.66|1063.16|1065.42|1063.92|1065.42|1063.92|1064.66|1063.16|0
1640205600000|2021-12-22 20:40:00|1065.41|1063.91|1065.36|1063.86|1065.46|1063.96|1065.14|1063.64|0
1640205900000|2021-12-22 20:45:00|1065.34|1063.84|1065.48|1063.98|1065.85|1064.35|1065.05|1063.55|0
1640206200000|2021-12-22 20:50:00|1065.58|1064.08|1066.8|1065.3|1066.94|1065.44|1065.58|1064.08|0
1640206500000|2021-12-22 20:55:00|1066.82|1065.32|1066.19|1064.69|1066.97|1065.47|1066.11|1064.61|0
1640206800000|2021-12-22 21:00:00|1066.4|1064.9|1066.49|1064.99|1066.55|1065.05|1066.23|1064.73|0
1640207100000|2021-12-22 21:05:00|1066.5|1065|1066.86|1065.36|1066.98|1065.48|1066.49|1064.99|0
1640207400000|2021-12-22 21:10:00|1066.92|1065.42|1067.12|1065.62|1067.22|1065.72|1066.92|1065.42|0
1640207700000|2021-12-22 21:15:00|1067.11|1065.61|1067.12|1065.62|1067.18|1065.68|1067.08|1065.58|0
1640208000000|2021-12-22 21:20:00|1067.11|1065.61|1067.18|1065.68|1067.22|1065.72|1067.08|1065.58|0
1640208300000|2021-12-22 21:25:00|1067.19|1065.69|1067.12|1065.62|1067.22|1065.72|1067.12|1065.62|0
1640208600000|2021-12-22 21:30:00|1067.1|1065.6|1067.12|1065.62|1067.12|1065.62|1067.08|1065.58|0
1640208900000|2021-12-22 21:35:00|1067.11|1065.61|1067.18|1065.68|1067.18|1065.68|1067.08|1065.58|0
1640209200000|2021-12-22 21:40:00|1067.17|1065.67|1067.12|1065.62|1067.17|1065.67|1067.08|1065.58|0
1640209500000|2021-12-22 21:45:00|1067.14|1065.64|1067.22|1065.72|1067.34|1065.84|1067.08|1065.58|0
1640209800000|2021-12-22 21:50:00|1067.2|1065.7|1067.18|1065.68|1067.34|1065.84|1067.12|1065.62|0
1640210100000|2021-12-22 21:55:00|1067.19|1065.69|1067.13|1065.63|1067.34|1065.84|1067.1|1065.6|0
1640210400000|2021-12-22 22:00:00|1067.15|1065.65|1067.1|1065.6|1067.15|1065.65|1067.08|1065.58|0
1640210700000|2021-12-22 22:05:00|1067.12|1065.62|1067.1|1065.6|1067.12|1065.62|1067.1|1065.6|0
1640211000000|2021-12-22 22:10:00|1067.12|1065.62|1067.12|1065.62|1067.13|1065.63|1067.12|1065.62|0
1640211600000|2021-12-22 22:20:00|1067.13|1065.63|1067.13|1065.63|1067.15|1065.65|1067.13|1065.63|0
1640211900000|2021-12-22 22:25:00|1067.12|1065.62|1067.15|1065.65|1067.15|1065.65|1067.1|1065.6|0
1640212200000|2021-12-22 22:30:00|1067.17|1065.67|1067.17|1065.67|1067.18|1065.68|1067.17|1065.67|0
1640212500000|2021-12-22 22:35:00|1067.15|1065.65|1067.15|1065.65|1067.15|1065.65|1067.12|1065.62|0
1640212800000|2021-12-22 22:40:00|1067.13|1065.63|1067.12|1065.62|1067.15|1065.65|1067.1|1065.6|0
1640213100000|2021-12-22 22:45:00|1067.13|1065.63|1067.13|1065.63|1067.13|1065.63|1067.12|1065.62|0
1640213400000|2021-12-22 22:50:00|1067.12|1065.62|1067.1|1065.6|1067.12|1065.62|1067.06|1065.56|0
1640213700000|2021-12-22 22:55:00|1067.15|1065.65|1067.01|1065.51|1067.15|1065.65|1067.01|1065.51|0
1640214000000|2021-12-22 23:00:00|1067.04|1065.54|1067.65|1066.15|1067.81|1066.31|1067.04|1065.54|0
1640214300000|2021-12-22 23:05:00|1067.64|1066.14|1067.75|1066.25|1067.91|1066.41|1067.55|1066.05|0
1640214600000|2021-12-22 23:10:00|1067.76|1066.26|1067.34|1065.84|1067.85|1066.35|1067.22|1065.72|0
1640214900000|2021-12-22 23:15:00|1067.35|1065.85|1067.61|1066.11|1067.65|1066.15|1067.35|1065.85|0
1640215200000|2021-12-22 23:20:00|1067.65|1066.15|1067.44|1065.94|1067.73|1066.23|1067.38|1065.88|0
1640215500000|2021-12-22 23:25:00|1067.45|1065.95|1067.34|1065.84|1067.55|1066.05|1067.22|1065.72|0
1640215800000|2021-12-22 23:30:00|1067.33|1065.83|1067.71|1066.21|1067.71|1066.21|1067.28|1065.78|0
1640216100000|2021-12-22 23:35:00|1067.7|1066.2|1067.71|1066.21|1067.75|1066.25|1067.49|1065.99|0
1640216400000|2021-12-22 23:40:00|1067.7|1066.2|1067.61|1066.11|1067.81|1066.31|1067.34|1065.84|0
1640216700000|2021-12-22 23:45:00|1067.62|1066.12|1067.22|1065.72|1067.81|1066.31|1067.18|1065.68|0
1640217000000|2021-12-22 23:50:00|1067.23|1065.73|1067.44|1065.94|1067.49|1065.99|1067.22|1065.72|0
1640217300000|2021-12-22 23:55:00|1067.45|1065.95|1067.49|1065.99|1067.61|1066.11|1067.34|1065.84|0
1640217600000|2021-12-23 00:00:00|1067.47|1065.97|1067.22|1065.72|1067.55|1066.05|1067.18|1065.68|0
1640217900000|2021-12-23 00:05:00|1067.23|1065.73|1067.02|1065.52|1067.3|1065.8|1067.02|1065.52|0
1640218200000|2021-12-23 00:10:00|1067.04|1065.54|1066.75|1065.25|1067.2|1065.7|1066.75|1065.25|0
1640218500000|2021-12-23 00:15:00|1066.76|1065.26|1065.76|1064.26|1066.81|1065.31|1065.55|1064.05|0
1640218800000|2021-12-23 00:20:00|1065.73|1064.23|1065.64|1064.14|1065.82|1064.32|1065.49|1063.99|0
1640219100000|2021-12-23 00:25:00|1065.6|1064.1|1065.78|1064.28|1065.82|1064.32|1065.55|1064.05|0
1640219400000|2021-12-23 00:30:00|1065.77|1064.27|1065.97|1064.47|1066.04|1064.54|1065.77|1064.27|0
1640219700000|2021-12-23 00:35:00|1065.98|1064.48|1066.09|1064.59|1066.1|1064.6|1065.98|1064.48|0
1640220000000|2021-12-23 00:40:00|1065.99|1064.49|1065.79|1064.29|1065.99|1064.49|1065.78|1064.28|0
1640220300000|2021-12-23 00:45:00|1065.78|1064.28|1066.27|1064.77|1066.37|1064.87|1065.78|1064.28|0
1640220600000|2021-12-23 00:50:00|1066.26|1064.76|1066.25|1064.75|1066.36|1064.86|1066.15|1064.65|0
1640220900000|2021-12-23 00:55:00|1066.26|1064.76|1066.13|1064.63|1066.3|1064.8|1066.02|1064.52|0
1640221200000|2021-12-23 01:00:00|1066.15|1064.65|1066|1064.5|1066.28|1064.78|1065.73|1064.23|0
1640221500000|2021-12-23 01:05:00|1066.01|1064.51|1066.12|1064.62|1066.2|1064.7|1065.99|1064.49|0
1640221800000|2021-12-23 01:10:00|1066.11|1064.61|1065.92|1064.42|1066.12|1064.62|1065.91|1064.41|0
1640222100000|2021-12-23 01:15:00|1065.91|1064.41|1065.72|1064.22|1065.96|1064.46|1065.66|1064.16|0
1640222400000|2021-12-23 01:20:00|1065.69|1064.19|1065.63|1064.13|1065.69|1064.19|1065.62|1064.12|0
1640222700000|2021-12-23 01:25:00|1065.62|1064.12|1066.04|1064.54|1066.15|1064.65|1065.62|1064.12|0
1640223000000|2021-12-23 01:30:00|1066.03|1064.53|1065.52|1064.02|1066.05|1064.55|1065.51|1064.01|0
1640223300000|2021-12-23 01:35:00|1065.55|1064.05|1065.77|1064.27|1065.83|1064.33|1065.51|1064.01|0
1640223600000|2021-12-23 01:40:00|1065.75|1064.25|1065.83|1064.33|1065.83|1064.33|1065.52|1064.02|0
1640223900000|2021-12-23 01:45:00|1065.82|1064.32|1065.81|1064.31|1065.86|1064.36|1065.6|1064.1|0
1640224200000|2021-12-23 01:50:00|1065.82|1064.32|1066.05|1064.55|1066.12|1064.62|1065.81|1064.31|0
1640224500000|2021-12-23 01:55:00|1066.07|1064.57|1065.99|1064.49|1066.24|1064.74|1065.9|1064.4|0
1640224800000|2021-12-23 02:00:00|1066|1064.5|1066.2|1064.7|1066.51|1065.01|1065.99|1064.49|0
1640225100000|2021-12-23 02:05:00|1066.19|1064.69|1066.62|1065.12|1066.62|1065.12|1066.04|1064.54|0
1640225400000|2021-12-23 02:10:00|1066.6|1065.1|1066.73|1065.23|1066.94|1065.44|1066.56|1065.06|0
1640225700000|2021-12-23 02:15:00|1066.7|1065.2|1066.63|1065.13|1066.73|1065.23|1066.53|1065.03|0
1640226000000|2021-12-23 02:20:00|1066.6|1065.1|1066.37|1064.87|1066.6|1065.1|1066.22|1064.72|0
1640226300000|2021-12-23 02:25:00|1066.36|1064.86|1066.55|1065.05|1066.64|1065.14|1066.33|1064.83|0
1640226600000|2021-12-23 02:30:00|1066.54|1065.04|1066.45|1064.95|1066.76|1065.26|1066.39|1064.89|0
1640226900000|2021-12-23 02:35:00|1066.44|1064.94|1066.85|1065.35|1066.95|1065.45|1066.44|1064.94|0
1640227200000|2021-12-23 02:40:00|1066.84|1065.34|1066.83|1065.33|1067.04|1065.54|1066.82|1065.32|0
1640227500000|2021-12-23 02:45:00|1066.85|1065.35|1067.03|1065.53|1067.03|1065.53|1066.83|1065.33|0
1640227800000|2021-12-23 02:50:00|1067.02|1065.52|1066.79|1065.29|1067.02|1065.52|1066.73|1065.23|0
1640228100000|2021-12-23 02:55:00|1066.77|1065.27|1066.75|1065.25|1066.89|1065.39|1066.64|1065.14|0
1640228400000|2021-12-23 03:00:00|1066.74|1065.24|1066.83|1065.33|1066.85|1065.35|1066.65|1065.15|0
1640228700000|2021-12-23 03:05:00|1066.84|1065.34|1066.83|1065.33|1066.93|1065.43|1066.74|1065.24|0
1640229000000|2021-12-23 03:10:00|1066.73|1065.23|1066.45|1064.95|1066.84|1065.34|1066.36|1064.86|0
1640229300000|2021-12-23 03:15:00|1066.46|1064.96|1066.03|1064.53|1066.46|1064.96|1065.98|1064.48|0
1640229600000|2021-12-23 03:20:00|1066.04|1064.54|1066.15|1064.65|1066.24|1064.74|1066.03|1064.53|0
1640229900000|2021-12-23 03:25:00|1066.14|1064.64|1066.14|1064.64|1066.15|1064.65|1066.04|1064.54|0
1640230200000|2021-12-23 03:30:00|1066.04|1064.54|1065.87|1064.37|1066.15|1064.65|1065.87|1064.37|0
1640230500000|2021-12-23 03:35:00|1065.86|1064.36|1066.04|1064.54|1066.15|1064.65|1065.77|1064.27|0
1640230800000|2021-12-23 03:40:00|1066.06|1064.56|1066.35|1064.85|1066.36|1064.86|1066.06|1064.56|0
1640231100000|2021-12-23 03:45:00|1066.34|1064.84|1066.34|1064.84|1066.45|1064.95|1066.24|1064.74|0
1640231400000|2021-12-23 03:50:00|1066.35|1064.85|1066.25|1064.75|1066.35|1064.85|1066.19|1064.69|0
1640231700000|2021-12-23 03:55:00|1066.35|1064.85|1066.34|1064.84|1066.35|1064.85|1066.24|1064.74|0
1640232000000|2021-12-23 04:00:00|1066.32|1064.82|1066.44|1064.94|1066.44|1064.94|1066.24|1064.74|0
1640232300000|2021-12-23 04:05:00|1066.43|1064.93|1066.33|1064.83|1066.44|1064.94|1066.33|1064.83|0
1640232600000|2021-12-23 04:10:00|1066.34|1064.84|1066.34|1064.84|1066.44|1064.94|1066.34|1064.84|0
1640232900000|2021-12-23 04:15:00|1066.28|1064.78|1066.24|1064.74|1066.28|1064.78|1066.23|1064.73|0
1640233200000|2021-12-23 04:20:00|1066.25|1064.75|1066.28|1064.78|1066.35|1064.85|1066.25|1064.75|0
1640233500000|2021-12-23 04:25:00|1066.27|1064.77|1066.34|1064.84|1066.34|1064.84|1066.24|1064.74|0
1640233800000|2021-12-23 04:30:00|1066.32|1064.82|1066.35|1064.85|1066.35|1064.85|1066.28|1064.78|0
1640234100000|2021-12-23 04:35:00|1066.38|1064.88|1066.34|1064.84|1066.44|1064.94|1066.34|1064.84|0
1640234400000|2021-12-23 04:40:00|1066.29|1064.79|1066.25|1064.75|1066.34|1064.84|1066.24|1064.74|0
1640234700000|2021-12-23 04:45:00|1066.24|1064.74|1066.23|1064.73|1066.24|1064.74|1066.23|1064.73|0
1640235000000|2021-12-23 04:50:00|1066.27|1064.77|1066.23|1064.73|1066.33|1064.83|1066.23|1064.73|0
1640235300000|2021-12-23 04:55:00|1066.22|1064.72|1066.32|1064.82|1066.32|1064.82|1066.12|1064.62|0
1640235600000|2021-12-23 05:00:00|1066.33|1064.83|1066.53|1065.03|1066.53|1065.03|1066.33|1064.83|0
1640235900000|2021-12-23 05:05:00|1066.52|1065.02|1066.53|1065.03|1066.53|1065.03|1066.43|1064.93|0
1640236200000|2021-12-23 05:10:00|1066.57|1065.07|1066.52|1065.02|1066.72|1065.22|1066.51|1065.01|0
1640236500000|2021-12-23 05:15:00|1066.51|1065.01|1066.57|1065.07|1066.62|1065.12|1066.51|1065.01|0
1640236800000|2021-12-23 05:20:00|1066.58|1065.08|1066.84|1065.34|1066.84|1065.34|1066.53|1065.03|0
1640237100000|2021-12-23 05:25:00|1066.83|1065.33|1066.53|1065.03|1066.83|1065.33|1066.53|1065.03|0
1640237400000|2021-12-23 05:30:00|1066.54|1065.04|1066.74|1065.24|1066.85|1065.35|1066.54|1065.04|0
1640237700000|2021-12-23 05:35:00|1066.71|1065.21|1066.74|1065.24|1066.74|1065.24|1066.64|1065.14|0
1640238000000|2021-12-23 05:40:00|1066.75|1065.25|1067.18|1065.68|1067.23|1065.73|1066.69|1065.19|0
1640238300000|2021-12-23 05:45:00|1067.16|1065.66|1067.47|1065.97|1067.52|1066.02|1067.03|1065.53|0
1640238600000|2021-12-23 05:50:00|1067.45|1065.95|1067.2|1065.7|1067.47|1065.97|1067.2|1065.7|0
1640238900000|2021-12-23 05:55:00|1067.24|1065.74|1067.4|1065.9|1067.52|1066.02|1067.2|1065.7|0
1640239200000|2021-12-23 06:00:00|1067.41|1065.91|1068.04|1066.54|1068.24|1066.74|1067.41|1065.91|0
1640239500000|2021-12-23 06:05:00|1068.02|1066.52|1067.9|1066.4|1068.11|1066.61|1067.9|1066.4|0
1640239800000|2021-12-23 06:10:00|1067.87|1066.37|1067.1|1065.6|1067.87|1066.37|1067.09|1065.59|0
1640240100000|2021-12-23 06:15:00|1067.13|1065.63|1067.22|1065.72|1068.08|1066.58|1067|1065.5|0
1640240400000|2021-12-23 06:20:00|1067.2|1065.7|1067.47|1065.97|1067.87|1066.37|1066.73|1065.23|0
1640240700000|2021-12-23 06:25:00|1067.44|1065.94|1067.58|1066.08|1067.78|1066.28|1067.08|1065.58|0
1640241000000|2021-12-23 06:30:00|1067.59|1066.09|1067.53|1066.03|1067.63|1066.13|1067.38|1065.88|0
1640241300000|2021-12-23 06:35:00|1067.55|1066.05|1067.23|1065.73|1067.59|1066.09|1067.08|1065.58|0
1640241600000|2021-12-23 06:40:00|1067.21|1065.71|1067.09|1065.59|1067.23|1065.73|1066.8|1065.3|0
1640241900000|2021-12-23 06:45:00|1067.07|1065.57|1067.23|1065.73|1067.38|1065.88|1066.99|1065.49|0
1640242200000|2021-12-23 06:50:00|1067.25|1065.75|1067.09|1065.59|1067.3|1065.8|1067.09|1065.59|0
1640242500000|2021-12-23 06:55:00|1067.12|1065.62|1067.22|1065.72|1067.39|1065.89|1067.09|1065.59|0
1640242800000|2021-12-23 07:00:00|1067.25|1065.75|1067.39|1065.89|1067.66|1066.16|1067.01|1065.51|0
1640243100000|2021-12-23 07:05:00|1067.4|1065.9|1067.55|1066.05|1067.8|1066.3|1067.4|1065.9|0
1640243400000|2021-12-23 07:10:00|1067.57|1066.07|1067.55|1066.05|1067.65|1066.15|1067.22|1065.72|0
1640243700000|2021-12-23 07:15:00|1067.57|1066.07|1067.82|1066.32|1067.99|1066.49|1067.38|1065.88|0
1640244000000|2021-12-23 07:20:00|1067.8|1066.3|1067.71|1066.21|1067.92|1066.42|1067.6|1066.1|0
1640244300000|2021-12-23 07:25:00|1067.73|1066.23|1068.04|1066.54|1068.33|1066.83|1067.71|1066.21|0
1640244600000|2021-12-23 07:30:00|1068.02|1066.52|1067.77|1066.27|1068.09|1066.59|1067.69|1066.19|0
1640244900000|2021-12-23 07:35:00|1067.76|1066.26|1068.3|1066.8|1068.55|1067.05|1067.72|1066.22|0
1640245200000|2021-12-23 07:40:00|1068.31|1066.81|1068.21|1066.71|1068.41|1066.91|1068.01|1066.51|0
1640245500000|2021-12-23 07:45:00|1068.22|1066.72|1067.91|1066.41|1068.35|1066.85|1067.81|1066.31|0
1640245800000|2021-12-23 07:50:00|1067.9|1066.4|1067.82|1066.32|1068.21|1066.71|1067.81|1066.31|0
1640246100000|2021-12-23 07:55:00|1067.88|1066.38|1067.58|1066.08|1068.26|1066.76|1067.53|1066.03|0
1640246400000|2021-12-23 08:00:00|1067.69|1066.19|1064.2|1062.7|1067.97|1066.47|1063.93|1062.43|0
1640246700000|2021-12-23 08:05:00|1064.17|1062.67|1063.88|1061.13|1064.64|1063.14|1062.55|1060.38|21
1640247000000|2021-12-23 08:10:00|1064.13|1061.38|1063.13|1060.63|1064.13|1061.88|1061.13|1060.13|20
1640247300000|2021-12-23 08:15:00|1063.38|1060.88|1064.13|1058.88|1064.13|1061.63|1062.13|1058.38|12
1640247600000|2021-12-23 08:20:00|1062.88|1059.13|1062.38|1060.63|1063.13|1061.88|1062.38|1059.13|3
1640247900000|2021-12-23 08:25:00|1062.13|1060.88|1064.13|1063.13|1064.13|1063.13|1061.38|1060.63|6
1640248200000|2021-12-23 08:30:00|1064.63|1063.38|1065.88|1063.63|1065.88|1063.88|1064.63|1063.13|42
1640248500000|2021-12-23 08:35:00|1065.63|1063.38|1066.63|1064.38|1066.63|1064.38|1064.88|1063.13|52
1640248800000|2021-12-23 08:40:00|1068.88|1065.13|1069.13|1063.38|1069.13|1068.38|1068.88|1063.13|181
1640249100000|2021-12-23 08:45:00|1068.88|1063.13|1069.13|1064.38|1069.13|1068.13|1066.88|1063.13|102
1640249400000|2021-12-23 08:50:00|1068.38|1064.63|1068.88|1065.88|1068.88|1065.88|1068.38|1064.63|1
1640249700000|2021-12-23 08:55:00|1068.63|1065.63|1069.65|1068.65|1079.9|1068.65|1068.63|1065.63|42
1640250000000|2021-12-23 09:00:00|1069.4|1068.9|1069.15|1068.4|1079.9|1069.15|1069.15|1067.9|57
1640250300000|2021-12-23 09:05:00|1069.4|1068.65|1068.9|1068.15|1079.9|1074.4|1068.9|1068.15|62
1640250600000|2021-12-23 09:10:00|1070.65|1068.4|1071.15|1065.4|1071.4|1068.4|1068.9|1065.4|50
1640250900000|2021-12-23 09:15:00|1069.4|1065.65|1069.4|1065.65|1069.4|1065.65|1069.4|1065.65|2
1640251200000|2021-12-23 09:20:00||1065.9||1067.4||1067.4||1065.9|2
1640251500000|2021-12-23 09:25:00|1071.4|1067.65|1071.4|1063.9|1071.4|1069.65|1071.4|1063.4|17
1640251800000|2021-12-23 09:30:00||1064.15||1064.9||1064.9||1064.15|1
1640252100000|2021-12-23 09:35:00||1064.65||1063.9||1069.15||1063.9|23
1640252400000|2021-12-23 09:40:00||1067.65||1068.15||1068.15||1067.65|6
1640252700000|2021-12-23 09:45:00||1068.4||1067.65||1069.65||1067.65|1
1640253000000|2021-12-23 09:50:00|1070.15|1064.15|1066.65|1065.15|1070.15|1065.15|1066.4|1064.15|18
1640253300000|2021-12-23 09:55:00|1066.9||1066.65||1067.15||1066.65||2
1640253600000|2021-12-23 10:00:00|1066.9|1066.15|1067.15|1066.15|1070.15|1067.9|1066.65|1066.15|61
1640253900000|2021-12-23 10:05:00|1067.4|1065.15|1066.9|1065.15|1067.4|1065.15|1066.9|1065.15|9
1640254200000|2021-12-23 10:10:00|1066.65|1063.65|1065.4|1063.65|1066.65|1063.65|1065.4|1063.65|30
1640254500000|2021-12-23 10:15:00|1065.65|1063.15|1065.15|1063.4|1065.9|1063.4|1064.9|1063.15|1
1640254800000|2021-12-23 10:20:00|1065.4|1063.65|1065.4|1063.4|1065.65|1064.4|1065.15|1063.15|1
1640255100000|2021-12-23 10:25:00|1065.15|1063.15|1070.15|1063.15|1070.15|1063.15|1065.15|1063.15|1
1640255400000|2021-12-23 10:30:00|1065.65||1065.4||1065.65||1065.4||1
1640255700000|2021-12-23 10:35:00|1065.65|1063.4|1064.9|1063.15|1065.65|1064.4|1064.9|1063.15|4
1640256000000|2021-12-23 10:40:00|1064.65|1063.4|1065.65|1064.65|1065.65|1064.65|1064.65|1063.15|9
1640256300000|2021-12-23 10:45:00|1065.4|1064.9|1067.9|1063.15|1067.9|1066.9|1065.4|1063.15|9
1640256600000|2021-12-23 10:50:00|||||||||1
1640256900000|2021-12-23 10:55:00|1070.15||1070.15||1070.15||1070.15||1
1640258100000|2021-12-23 11:15:00|||||||||1
1640259000000|2021-12-23 11:30:00|||||||||1
1640259300000|2021-12-23 11:35:00||1063.4||1063.4||1063.4||1063.4|0
1640259600000|2021-12-23 11:40:00|1069.4|1063.65|1065.65|1063.65|1069.4|1068.15|1065.65|1063.65|3
1640259900000|2021-12-23 11:45:00|1065.4|1063.9|1065.15|1063.15|1065.65|1064.4|1065.15|1063.15|4
1640260200000|2021-12-23 11:50:00|1065.4|1063.4|1065.4|1063.4|1065.4|1063.4|1064.9|1063.4|8
1640260500000|2021-12-23 11:55:00|1065.15|1063.65|1065.65|1063.65|1065.65|1063.65|1065.15|1063.65|1
1640260800000|2021-12-23 12:00:00|1069.15|1063.9|1065.4|1063.4|1069.15|1065.15|1065.4|1063.15|20
1640261100000|2021-12-23 12:05:00|1065.15|1063.9|1064.15|1063.4|1065.4|1063.9|1064.15|1063.15|2
1640261400000|2021-12-23 12:10:00|1063.9|1063.15|1063.9|1063.15|1064.15|1063.15|1063.9|1063.15|4
1640261700000|2021-12-23 12:15:00|1063.65|1061.65|1063.4|1061.9|1063.9|1061.9|1063.4|1061.65|7
1640262000000|2021-12-23 12:20:00|1063.15||1063.4||1063.4||1063.15||0
1640262300000|2021-12-23 12:25:00|1063.65||1063.65||1063.65||1063.4||0
1640262600000|2021-12-23 12:30:00|1063.4|1061.65|1063.4|1061.65|1063.4|1061.65|1062.4|1061.65|4
1640262900000|2021-12-23 12:35:00|||||||||1
1640263200000|2021-12-23 12:40:00|1063.77|1062.02|1064.52|1063.27|1064.52|1063.27|1063.77|1062.02|1
1640263500000|2021-12-23 12:45:00|1064.77|1063.52|1068.77|1062.27|1068.77|1064.77|1064.77|1061.77|6
1640263800000|2021-12-23 12:50:00|1069.02|1062.77|1069.27|1062.77|1069.27|1062.77|1068.77|1062.77|1
1640264100000|2021-12-23 12:55:00|1069.52||1069.02||1069.52||1069.02||1
1640264400000|2021-12-23 13:00:00|1068.77|1063.02|1068.77|1062.27|1069.27|1067.02|1068.52|1062.27|4
1640264700000|2021-12-23 13:05:00|1068.52|1062.52|1068.77|1065.02|1068.77|1067.52|1068.52|1061.77|2
1640265000000|2021-12-23 13:10:00|1068.52|1061.77|1069.02|1062.27|1069.02|1062.27|1068.02|1061.77|2
1640265300000|2021-12-23 13:15:00|1068.77|1063.27|1065.02|1063.27|1069.02|1063.27|1065.02|1063.02|1
1640265600000|2021-12-23 13:20:00|1064.77|1063.02|1064.02|1062.52|1065.02|1063.02|1064.02|1062.52|0
1640265900000|2021-12-23 13:25:00|1064.27|1062.02|1064.52|1062.27|1064.52|1062.27|1064.02|1062.02|1
1640266200000|2021-12-23 13:30:00|1064.27|1062.52|1064.27|1062.52|1064.52|1062.52|1063.02|1062.27|3
1640266500000|2021-12-23 13:35:00|1064.52|1062.77|1064.77|1063.02|1065.02|1063.02|1064.52|1062.77|2
1640266800000|2021-12-23 13:40:00|1064.52|1062.77|1064.27|1062.77|1064.52|1062.77|1064.27|1062.77|0
1640267100000|2021-12-23 13:45:00|1064.77|1063.02|1064.77|1063.02|1064.77|1063.02|1064.77|1063.02|1
1640267400000|2021-12-23 13:50:00|1065.27|1063.27|1065.02|1063.27|1065.27|1063.27|1065.02|1063.27|1
1640267700000|2021-12-23 13:55:00|1064.77|1063.02|1064.52|1063.77|1064.77|1063.77|1064.52|1063.02|0
1640268000000|2021-12-23 14:00:00|1064.77|1064.02|1067.77|1066.02|1067.77|1066.02|1064.77|1063.27|47
1640268300000|2021-12-23 14:05:00|1070.02|1066.27|1066.52|1064.77|1070.02|1068.27|1066.27|1062.77|6
1640268600000|2021-12-23 14:10:00|1066.77|1066.02|1066.27|1064.77|1067.02|1066.02|1066.27|1064.52|20
1640268900000|2021-12-23 14:15:00|1066.52|1064.52|1066.02|1064.02|1066.52|1064.52|1065.52|1063.77|13
1640269200000|2021-12-23 14:20:00|1065.77|1064.27|1065.77|1064.27|1066.27|1064.27|1065.77|1064.27|0
1640269500000|2021-12-23 14:25:00|1065.52||1066.02||1066.27||1065.52||0
1640269800000|2021-12-23 14:30:00|1066.27|1064.52|1067.27|1065.77|1067.52|1065.77|1066.02|1064.52|1
1640270100000|2021-12-23 14:35:00|1067.52|1066.02|1067.52|1066.02|1067.52|1066.52|1067.52|1066.02|3
1640270400000|2021-12-23 14:40:00|1067.27|1066.27|1067.52|1066.52|1067.52|1066.52|1067.27|1066.27|0
1640270700000|2021-12-23 14:45:00|1069.02|1066.77|1068.52|1066.52|1069.02|1068.02|1068.52|1066.52|4
1640271000000|2021-12-23 14:50:00|1068.77|1066.77|1067.52|1065.77|1068.77|1066.77|1067.52|1065.52|2
1640271300000|2021-12-23 14:55:00|1067.77||1067.27||1067.77||1067.02||1
1640271600000|2021-12-23 15:00:00|1067.02|1064.52|1065.77|1064.27|1067.02|1065.02|1065.52|1064.27|4
1640271900000|2021-12-23 15:05:00|1066.02|1064.77|1067.02|1065.77|1067.02|1066.02|1066.02|1064.77|3
1640272200000|2021-12-23 15:10:00|1067.07|1065.82|1066.57|1065.82|1067.57|1065.82|1066.57|1065.82|1
1640272500000|2021-12-23 15:15:00|1067.32|1066.07|1067.97|1066.47|1068.57|1066.57|1066.57|1065.82|89
1640272800000|2021-12-23 15:20:00|1067.99|1066.49|1067.69|1066.19|1067.99|1066.49|1067.31|1065.81|0
1640273100000|2021-12-23 15:25:00|1067.67|1066.17|1067.5|1066|1067.79|1066.29|1067.05|1065.55|85
1640273400000|2021-12-23 15:30:00|1067.52|1066.02|1067.3|1065.8|1067.92|1066.42|1066.94|1065.44|0
1640273700000|2021-12-23 15:35:00|1067.28|1065.78|1067.31|1065.81|1067.53|1066.03|1067.06|1065.56|65
1640274000000|2021-12-23 15:40:00|1067.3|1065.8|1067.87|1066.37|1068.02|1066.52|1067.28|1065.78|0
1640274300000|2021-12-23 15:45:00|1067.78|1066.28|1068.1|1066.6|1068.12|1066.62|1067.62|1066.12|0
1640274600000|2021-12-23 15:50:00|1068.12|1066.62|1068.16|1066.66|1068.26|1066.76|1067.84|1066.34|0
1640274900000|2021-12-23 15:55:00|1068.19|1066.69|1068.48|1066.98|1068.59|1067.09|1068.19|1066.69|0
1640275200000|2021-12-23 16:00:00|1068.43|1066.93|1068.48|1066.98|1068.74|1067.24|1068.21|1066.71|0
1640275500000|2021-12-23 16:05:00|1068.49|1066.99|1068.53|1067.03|1068.91|1067.41|1068.46|1066.96|0
1640275800000|2021-12-23 16:10:00|1068.54|1067.04|1068.59|1067.09|1068.81|1067.31|1068.51|1067.01|0
1640276100000|2021-12-23 16:15:00|1068.63|1067.13|1068.9|1067.4|1069.08|1067.58|1068.59|1067.09|0
1640276400000|2021-12-23 16:20:00|1068.88|1067.38|1068.78|1067.28|1068.9|1067.4|1068.56|1067.06|0
1640276700000|2021-12-23 16:25:00|1068.79|1067.29|1068.29|1066.79|1069.16|1067.66|1067.87|1066.37|0
1640277000000|2021-12-23 16:30:00|1068.21|1066.71|1068.41|1066.91|1068.74|1067.24|1068.12|1066.62|0
1640277300000|2021-12-23 16:35:00|1068.43|1066.93|1068.69|1067.19|1068.86|1067.36|1068.24|1066.74|0
1640277600000|2021-12-23 16:40:00|1068.68|1067.18|1068.58|1067.08|1068.74|1067.24|1068.46|1066.96|0
1640277900000|2021-12-23 16:45:00|1068.59|1067.09|1068.71|1067.21|1069.05|1067.55|1068.58|1067.08|0
1640278200000|2021-12-23 16:50:00|1068.63|1067.13|1068.56|1067.06|1068.8|1067.3|1068.34|1066.84|0
1640278500000|2021-12-23 16:55:00|1068.52|1067.02|1068.96|1067.46|1069.05|1067.55|1068.52|1067.02|0
1640278800000|2021-12-23 17:00:00|1068.95|1067.45|1068.38|1066.88|1068.95|1067.45|1068.37|1066.87|0
1640279100000|2021-12-23 17:05:00|1068.39|1066.89|1068.24|1066.74|1068.48|1066.98|1068.22|1066.72|0
1640279400000|2021-12-23 17:10:00|1068.26|1066.76|1067.89|1066.39|1068.28|1066.78|1067.89|1066.39|0
1640279700000|2021-12-23 17:15:00|1067.91|1066.41|1067.72|1066.22|1068.07|1066.57|1067.6|1066.1|0
1640280000000|2021-12-23 17:20:00|1067.74|1066.24|1067.62|1066.12|1067.86|1066.36|1067.6|1066.1|0
1640280300000|2021-12-23 17:25:00|1067.6|1066.1|1067.72|1066.22|1067.84|1066.34|1067.6|1066.1|0
1640280600000|2021-12-23 17:30:00|1067.64|1066.14|1067.99|1066.49|1068.14|1066.64|1067.62|1066.12|0
1640280900000|2021-12-23 17:35:00|1068.01|1066.51|1067.75|1066.25|1068.09|1066.59|1067.65|1066.15|0
1640281200000|2021-12-23 17:40:00|1067.8|1066.3|1067.81|1066.31|1068.01|1066.51|1067.75|1066.25|0
1640281500000|2021-12-23 17:45:00|1067.82|1066.32|1067.49|1065.99|1067.91|1066.41|1067.39|1065.89|0
1640281800000|2021-12-23 17:50:00|1067.44|1065.94|1067.5|1066|1067.62|1066.12|1067.37|1065.87|0
1640282100000|2021-12-23 17:55:00|1067.49|1065.99|1067.55|1066.05|1067.62|1066.12|1067.44|1065.94|0
1640282400000|2021-12-23 18:00:00|1067.51|1066.01|1067.24|1065.74|1067.69|1066.19|1067.24|1065.74|0
1640282700000|2021-12-23 18:05:00|1067.26|1065.76|1067.18|1065.68|1067.41|1065.91|1067.16|1065.66|0
1640283000000|2021-12-23 18:10:00|1067.19|1065.69|1066.8|1065.3|1067.19|1065.69|1066.67|1065.17|0
1640283300000|2021-12-23 18:15:00|1066.85|1065.35|1066.99|1065.49|1067.04|1065.54|1066.74|1065.24|0
1640283600000|2021-12-23 18:20:00|1067.01|1065.51|1067.04|1065.54|1067.04|1065.54|1066.91|1065.41|0
1640283900000|2021-12-23 18:25:00|1067.02|1065.52|1067.66|1066.16|1067.76|1066.26|1067.02|1065.52|0
1640284200000|2021-12-23 18:30:00|1067.71|1066.21|1067.51|1066.01|1067.76|1066.26|1067.41|1065.91|0
1640284500000|2021-12-23 18:35:00|1067.49|1065.99|1067.48|1065.98|1067.53|1066.03|1067.39|1065.89|0
1640284800000|2021-12-23 18:40:00|1067.44|1065.94|1067.58|1066.08|1067.6|1066.1|1067.36|1065.86|0
1640285100000|2021-12-23 18:45:00|1067.56|1066.06|1067.65|1066.15|1067.73|1066.23|1067.56|1066.06|0
1640285400000|2021-12-23 18:50:00|1067.66|1066.16|1067.88|1066.38|1067.88|1066.38|1067.66|1066.16|0
1640285700000|2021-12-23 18:55:00|1067.9|1066.4|1067.88|1066.38|1068.12|1066.62|1067.85|1066.35|0
1640286000000|2021-12-23 19:00:00|1067.9|1066.4|1068.15|1066.65|1068.37|1066.87|1067.9|1066.4|0
1640286300000|2021-12-23 19:05:00|1068.17|1066.67|1068.05|1066.55|1068.32|1066.82|1068.02|1066.52|0
1640286600000|2021-12-23 19:10:00|1068.13|1066.63|1068.1|1066.6|1068.13|1066.63|1068|1066.5|0
1640286900000|2021-12-23 19:15:00|1068.08|1066.58|1068.32|1066.82|1068.35|1066.85|1067.73|1066.23|0
1640287200000|2021-12-23 19:20:00|1068.28|1066.78|1068.69|1067.19|1068.69|1067.19|1068.22|1066.72|0
1640287500000|2021-12-23 19:25:00|1068.67|1067.17|1068.55|1067.05|1068.72|1067.22|1068.49|1066.99|0
1640287800000|2021-12-23 19:30:00|1068.57|1067.07|1068.37|1066.87|1068.68|1067.18|1068.22|1066.72|0
1640288100000|2021-12-23 19:35:00|1068.33|1066.83|1068.24|1066.74|1068.33|1066.83|1068.13|1066.63|0
1640288400000|2021-12-23 19:40:00|1068.23|1066.73|1068.49|1066.99|1068.49|1066.99|1068.22|1066.72|0
1640288700000|2021-12-23 19:45:00|1068.47|1066.97|1068.76|1067.26|1068.77|1067.27|1068.35|1066.85|0
1640289000000|2021-12-23 19:50:00|1068.71|1067.21|1069.04|1067.54|1069.13|1067.63|1068.67|1067.17|0
1640289300000|2021-12-23 19:55:00|1069.03|1067.53|1069.06|1067.56|1069.06|1067.56|1068.92|1067.42|0
1640289600000|2021-12-23 20:00:00|1069.04|1067.54|1068.05|1066.55|1069.06|1067.56|1068.03|1066.53|0
1640289900000|2021-12-23 20:05:00|1068.09|1066.59|1068.4|1066.9|1068.55|1067.05|1068.05|1066.55|0
1640290200000|2021-12-23 20:10:00|1068.42|1066.92|1068.79|1067.29|1068.79|1067.29|1068.39|1066.89|0
1640290500000|2021-12-23 20:15:00|1068.81|1067.31|1068.67|1067.17|1069.03|1067.53|1068.64|1067.14|0
1640290800000|2021-12-23 20:20:00|1068.69|1067.19|1068.49|1066.99|1068.76|1067.26|1068.42|1066.92|0
1640291100000|2021-12-23 20:25:00|1068.5|1067|1068.22|1066.72|1068.52|1067.02|1068.21|1066.71|0
1640291400000|2021-12-23 20:30:00|1068.24|1066.74|1067.58|1066.08|1068.24|1066.74|1067.48|1065.98|0
1640291700000|2021-12-23 20:35:00|1067.56|1066.06|1068.13|1066.63|1068.27|1066.77|1067.56|1066.06|0
1640292000000|2021-12-23 20:40:00|1068.18|1066.68|1068.81|1067.31|1068.91|1067.41|1068.08|1066.58|0
1640292300000|2021-12-23 20:45:00|1068.79|1067.29|1070.07|1068.57|1070.16|1068.66|1068.79|1067.29|0
1640292600000|2021-12-23 20:50:00|1070.1|1068.6|1070.1|1068.6|1070.64|1069.14|1069.98|1068.48|0
1640292900000|2021-12-23 20:55:00|1070.08|1068.58|1067.78|1066.28|1070.1|1068.6|1067.41|1065.91|0
1640293200000|2021-12-23 21:00:00|1067.75|1066.25|1067.99|1066.49|1068.39|1066.89|1067.49|1065.99|0
1640293500000|2021-12-23 21:05:00|1068|1066.5|1067.83|1066.33|1068.39|1066.89|1067.83|1066.33|0
1640293800000|2021-12-23 21:10:00|1067.84|1066.34|1067.87|1066.37|1067.93|1066.43|1067.67|1066.17|0
1640294100000|2021-12-23 21:15:00|1067.91|1066.41|1067.87|1066.37|1067.93|1066.43|1067.77|1066.27|0
1640294400000|2021-12-23 21:20:00|1067.88|1066.38|1067.87|1066.37|1067.99|1066.49|1067.77|1066.27|0
1640294700000|2021-12-23 21:25:00|1067.91|1066.41|1067.99|1066.49|1068.09|1066.59|1067.77|1066.27|0
1640295000000|2021-12-23 21:30:00|1068|1066.5|1068.03|1066.53|1068.13|1066.63|1068|1066.5|0
1640295300000|2021-12-23 21:35:00|1068.04|1066.54|1068.03|1066.53|1068.09|1066.59|1068.03|1066.53|0
1640295600000|2021-12-23 21:40:00|1068.05|1066.55|1068.09|1066.59|1068.13|1066.63|1068.03|1066.53|0
1640295900000|2021-12-23 21:45:00|1068.08|1066.58|1068.13|1066.63|1068.13|1066.63|1068.03|1066.53|0
1640296200000|2021-12-23 21:50:00|1068.14|1066.64|1068.23|1066.73|1068.23|1066.73|1068.13|1066.63|0
1640296500000|2021-12-23 21:55:00|1068.21|1066.71|1068.13|1066.63|1068.23|1066.73|1068.01|1066.51|0
1640559600000|2021-12-26 23:00:00|1067.91|1066.41|1068.07|1066.57|1068.07|1066.57|1067.54|1066.04|0
1640559900000|2021-12-26 23:05:00|1068.09|1066.59|1068.75|1067.25|1068.8|1067.3|1068.03|1066.53|0
1640560200000|2021-12-26 23:10:00|1068.76|1067.26|1068.59|1067.09|1068.91|1067.41|1068.53|1067.03|0
1640560500000|2021-12-26 23:15:00|1068.6|1067.1|1068.47|1066.97|1069.02|1067.52|1068.39|1066.89|0
1640560800000|2021-12-26 23:20:00|1068.49|1066.99|1068.43|1066.93|1068.69|1067.19|1068.35|1066.85|0
1640561100000|2021-12-26 23:25:00|1068.41|1066.91|1068.33|1066.83|1068.57|1067.07|1068.23|1066.73|0
1640561400000|2021-12-26 23:30:00|1068.32|1066.82|1068.65|1067.15|1068.65|1067.15|1068.17|1066.67|0
1640561700000|2021-12-26 23:35:00|1068.66|1067.16|1068.67|1067.17|1069.02|1067.52|1068.65|1067.15|0
1640562000000|2021-12-26 23:40:00|1068.68|1067.18|1068.39|1066.89|1068.69|1067.19|1068.17|1066.67|0
1640562300000|2021-12-26 23:45:00|1068.4|1066.9|1068.29|1066.79|1068.49|1066.99|1068.21|1066.71|0
1640562600000|2021-12-26 23:50:00|1068.31|1066.81|1068.35|1066.85|1068.43|1066.93|1068.13|1066.63|0
1640562900000|2021-12-26 23:55:00|1068.33|1066.83|1068.54|1067.04|1068.59|1067.09|1068.29|1066.79|0
1640563200000|2021-12-27 00:00:00|1068.57|1067.07|1068.91|1067.41|1069.02|1067.52|1068.33|1066.83|0
1640563500000|2021-12-27 00:05:00|1068.93|1067.43|1069.22|1067.72|1069.32|1067.82|1068.65|1067.15|0
1640563800000|2021-12-27 00:10:00|1069.21|1067.71|1068.6|1067.1|1069.22|1067.72|1068.5|1067|0
1640564100000|2021-12-27 00:15:00|1068.61|1067.11|1067.75|1066.25|1068.64|1067.14|1067.46|1065.96|0
1640564400000|2021-12-27 00:20:00|1067.72|1066.22|1068.48|1066.98|1068.48|1066.98|1067.65|1066.15|0
1640564700000|2021-12-27 00:25:00|1068.49|1066.99|1068.77|1067.27|1068.87|1067.37|1068.35|1066.85|0
1640565000000|2021-12-27 00:30:00|1068.78|1067.28|1068.29|1066.79|1068.78|1067.28|1068.28|1066.78|0
1640565300000|2021-12-27 00:35:00|1068.28|1066.78|1068.18|1066.68|1068.3|1066.8|1067.87|1066.37|0
1640565600000|2021-12-27 00:40:00|1068.17|1066.67|1067.67|1066.17|1068.17|1066.67|1067.52|1066.02|0
1640565900000|2021-12-27 00:45:00|1067.64|1066.14|1067.58|1066.08|1067.77|1066.27|1067.57|1066.07|0
1640566200000|2021-12-27 00:50:00|1067.61|1066.11|1067.14|1065.64|1067.72|1066.22|1067.04|1065.54|0
1640566500000|2021-12-27 00:55:00|1067.15|1065.65|1067.25|1065.75|1067.36|1065.86|1067.05|1065.55|0
1640566800000|2021-12-27 01:00:00|1067.26|1065.76|1066.74|1065.24|1067.46|1065.96|1066.63|1065.13|0
1640567100000|2021-12-27 01:05:00|1066.72|1065.22|1067.13|1065.63|1067.23|1065.73|1066.52|1065.02|0
1640567400000|2021-12-27 01:10:00|1067.17|1065.67|1066.73|1065.23|1067.34|1065.84|1066.73|1065.23|0
1640567700000|2021-12-27 01:15:00|1066.7|1065.2|1066.53|1065.03|1066.7|1065.2|1066.32|1064.82|0
1640568000000|2021-12-27 01:20:00|1066.52|1065.02|1066.75|1065.25|1066.75|1065.25|1066.43|1064.93|0
1640568300000|2021-12-27 01:25:00|1066.74|1065.24|1067|1065.5|1067.07|1065.57|1066.64|1065.14|0
1640568600000|2021-12-27 01:30:00|1066.99|1065.49|1067.35|1065.85|1067.58|1066.08|1066.8|1065.3|0
1640568900000|2021-12-27 01:35:00|1067.36|1065.86|1067.23|1065.73|1067.44|1065.94|1067.12|1065.62|0
1640569200000|2021-12-27 01:40:00|1067.24|1065.74|1067.46|1065.96|1067.46|1065.96|1067.23|1065.73|0
1640569500000|2021-12-27 01:45:00|1067.47|1065.97|1067.26|1065.76|1067.52|1066.02|1067.26|1065.76|0
1640569800000|2021-12-27 01:50:00|1067.27|1065.77|1067.27|1065.77|1067.37|1065.87|1067.15|1065.65|0
1640570100000|2021-12-27 01:55:00|1067.26|1065.76|1066.86|1065.36|1067.26|1065.76|1066.76|1065.26|0
1640570400000|2021-12-27 02:00:00|1066.85|1065.35|1066.75|1065.25|1067.17|1065.67|1066.75|1065.25|0
1640570700000|2021-12-27 02:05:00|1066.78|1065.28|1066.95|1065.45|1066.96|1065.46|1066.78|1065.28|0
1640571000000|2021-12-27 02:10:00|1066.96|1065.46|1067.11|1065.61|1067.17|1065.67|1066.95|1065.45|0
1640571300000|2021-12-27 02:15:00|1067.1|1065.6|1066.77|1065.27|1067.17|1065.67|1066.76|1065.26|0
1640571600000|2021-12-27 02:20:00|1066.8|1065.3|1066.87|1065.37|1066.87|1065.37|1066.76|1065.26|0
1640571900000|2021-12-27 02:25:00|1066.88|1065.38|1066.88|1065.38|1066.89|1065.39|1066.87|1065.37|0
1640572200000|2021-12-27 02:30:00|1066.89|1065.39|1067.29|1065.79|1067.4|1065.9|1066.88|1065.38|0
1640572500000|2021-12-27 02:35:00|1067.26|1065.76|1067.41|1065.91|1067.41|1065.91|1067.19|1065.69|0
1640572800000|2021-12-27 02:40:00|1067.4|1065.9|1067.2|1065.7|1067.4|1065.9|1067.2|1065.7|0
1640573100000|2021-12-27 02:45:00|1067.22|1065.72|1067.1|1065.6|1067.3|1065.8|1066.99|1065.49|0
1640573400000|2021-12-27 02:50:00|1067.09|1065.59|1066.89|1065.39|1067.1|1065.6|1066.89|1065.39|0
1640573700000|2021-12-27 02:55:00|1066.9|1065.4|1067|1065.5|1067|1065.5|1066.89|1065.39|0
1640574000000|2021-12-27 03:00:00|1066.99|1065.49|1067|1065.5|1067.04|1065.54|1066.89|1065.39|0
1640574300000|2021-12-27 03:05:00|1066.99|1065.49|1067.12|1065.62|1067.12|1065.62|1066.99|1065.49|0
1640574600000|2021-12-27 03:10:00|1067.1|1065.6|1066.91|1065.41|1067.1|1065.6|1066.91|1065.41|0
1640574900000|2021-12-27 03:15:00|1066.9|1065.4|1066.89|1065.39|1066.94|1065.44|1066.89|1065.39|0
1640575200000|2021-12-27 03:20:00|1066.9|1065.4|1066.77|1065.27|1066.9|1065.4|1066.69|1065.19|0
1640575500000|2021-12-27 03:25:00|1066.78|1065.28|1066.77|1065.27|1066.87|1065.37|1066.68|1065.18|0
1640575800000|2021-12-27 03:30:00|1066.78|1065.28|1066.89|1065.39|1066.93|1065.43|1066.77|1065.27|0
1640576100000|2021-12-27 03:35:00|1066.88|1065.38|1066.88|1065.38|1066.88|1065.38|1066.77|1065.27|0
1640576400000|2021-12-27 03:40:00|1066.87|1065.37|1067|1065.5|1067.11|1065.61|1066.87|1065.37|0
1640576700000|2021-12-27 03:45:00|1066.94|1065.44|1067|1065.5|1067|1065.5|1066.89|1065.39|0
1640577000000|2021-12-27 03:50:00|1066.99|1065.49|1066.94|1065.44|1067|1065.5|1066.89|1065.39|0
1640577300000|2021-12-27 03:55:00|1066.96|1065.46|1067|1065.5|1067|1065.5|1066.89|1065.39|0
1640577600000|2021-12-27 04:00:00|1066.98|1065.48|1067.09|1065.59|1067.19|1065.69|1066.94|1065.44|0
1640577900000|2021-12-27 04:05:00|1067.1|1065.6|1066.88|1065.38|1067.1|1065.6|1066.88|1065.38|0
1640578200000|2021-12-27 04:10:00|1066.87|1065.37|1066.88|1065.38|1066.88|1065.38|1066.87|1065.37|0
1640578500000|2021-12-27 04:15:00|1066.87|1065.37|1066.88|1065.38|1066.97|1065.47|1066.87|1065.37|0
1640578800000|2021-12-27 04:20:00|1066.9|1065.4|1066.78|1065.28|1066.98|1065.48|1066.77|1065.27|0
1640579100000|2021-12-27 04:25:00|1066.77|1065.27|1066.62|1065.12|1066.77|1065.27|1066.57|1065.07|0
1640579400000|2021-12-27 04:30:00|1066.63|1065.13|1066.63|1065.13|1066.68|1065.18|1066.58|1065.08|0
1640579700000|2021-12-27 04:35:00|1066.64|1065.14|1066.58|1065.08|1066.68|1065.18|1066.52|1065.02|0
1640580000000|2021-12-27 04:40:00|1066.56|1065.06|1066.57|1065.07|1066.68|1065.18|1066.48|1064.98|0
1640580300000|2021-12-27 04:45:00|1066.58|1065.08|1066.58|1065.08|1066.62|1065.12|1066.47|1064.97|0
1640580600000|2021-12-27 04:50:00|1066.57|1065.07|1066.52|1065.02|1066.67|1065.17|1066.48|1064.98|0
1640580900000|2021-12-27 04:55:00|1066.54|1065.04|1066.58|1065.08|1066.58|1065.08|1066.48|1064.98|0
1640581200000|2021-12-27 05:00:00|1066.57|1065.07|1066.47|1064.97|1066.58|1065.08|1066.47|1064.97|0
1640581500000|2021-12-27 05:05:00|1066.48|1064.98|1066.42|1064.92|1066.48|1064.98|1066.37|1064.87|0
1640581800000|2021-12-27 05:10:00|1066.47|1064.97|1066.49|1064.99|1066.59|1065.09|1066.41|1064.91|0
1640582100000|2021-12-27 05:15:00|1066.47|1064.97|1066.59|1065.09|1066.6|1065.1|1066.39|1064.89|0
1640582400000|2021-12-27 05:20:00|1066.58|1065.08|1066.5|1065|1066.6|1065.1|1066.4|1064.9|0
1640582700000|2021-12-27 05:25:00|1066.4|1064.9|1066.43|1064.93|1066.51|1065.01|1066.39|1064.89|0
1640583000000|2021-12-27 05:30:00|1066.41|1064.91|1066.38|1064.88|1066.49|1064.99|1066.38|1064.88|0
1640583300000|2021-12-27 05:35:00|1066.37|1064.87|1066.38|1064.88|1066.48|1064.98|1066.37|1064.87|0
1640583600000|2021-12-27 05:40:00|1066.37|1064.87|1066.27|1064.77|1066.37|1064.87|1066.27|1064.77|0
1640583900000|2021-12-27 05:45:00|1066.17|1064.67|1066.19|1064.69|1066.19|1064.69|1066.08|1064.58|0
1640584200000|2021-12-27 05:50:00|1066.18|1064.68|1066.07|1064.57|1066.19|1064.69|1066.07|1064.57|0
1640584500000|2021-12-27 05:55:00|1066.03|1064.53|1066.18|1064.68|1066.28|1064.78|1065.96|1064.46|0
1640584800000|2021-12-27 06:00:00|1066.17|1064.67|1066.19|1064.69|1066.2|1064.7|1066.02|1064.52|0
1640585100000|2021-12-27 06:05:00|1066.18|1064.68|1066.08|1064.58|1066.19|1064.69|1066.08|1064.58|0
1640585400000|2021-12-27 06:10:00|1066.09|1064.59|1065.84|1064.34|1066.09|1064.59|1065.83|1064.33|0
1640585700000|2021-12-27 06:15:00|1065.83|1064.33|1065.84|1064.34|1065.85|1064.35|1065.6|1064.1|0
1640586000000|2021-12-27 06:20:00|1065.85|1064.35|1066.07|1064.57|1066.08|1064.58|1065.74|1064.24|0
1640586300000|2021-12-27 06:25:00|1066.06|1064.56|1065.65|1064.15|1066.07|1064.57|1065.64|1064.14|0
1640586600000|2021-12-27 06:30:00|1065.64|1064.14|1065.67|1064.17|1065.77|1064.27|1065.64|1064.14|0
1640586900000|2021-12-27 06:35:00|1065.66|1064.16|1065.54|1064.04|1065.76|1064.26|1065.54|1064.04|0
1640587200000|2021-12-27 06:40:00|1065.55|1064.05|1065.76|1064.26|1065.76|1064.26|1065.55|1064.05|0
1640587500000|2021-12-27 06:45:00|1065.79|1064.29|1065.65|1064.15|1065.86|1064.36|1065.65|1064.15|0
1640587800000|2021-12-27 06:50:00|1065.66|1064.16|1065.94|1064.44|1065.95|1064.45|1065.65|1064.15|0
1640588100000|2021-12-27 06:55:00|1065.95|1064.45|1066.15|1064.65|1066.24|1064.74|1065.95|1064.45|0
1640588400000|2021-12-27 07:00:00|1066.12|1064.62|1066.57|1065.07|1066.96|1065.46|1066.05|1064.55|0
1640588700000|2021-12-27 07:05:00|1066.56|1065.06|1066.1|1064.6|1066.61|1065.11|1066|1064.5|0
1640589000000|2021-12-27 07:10:00|1066.08|1064.58|1066.02|1064.52|1066.21|1064.71|1065.9|1064.4|0
1640589300000|2021-12-27 07:15:00|1066.03|1064.53|1066.14|1064.64|1066.5|1065|1066.03|1064.53|0
1640589600000|2021-12-27 07:20:00|1066.13|1064.63|1065.33|1063.83|1066.2|1064.7|1065|1063.5|0
1640589900000|2021-12-27 07:25:00|1065.31|1063.81|1064.9|1063.4|1065.48|1063.98|1064.79|1063.29|0
1640590200000|2021-12-27 07:30:00|1064.94|1063.44|1064.04|1062.54|1065|1063.5|1064.04|1062.54|0
1640590500000|2021-12-27 07:35:00|1064.05|1062.55|1064.04|1062.54|1064.36|1062.86|1063.84|1062.34|0
1640590800000|2021-12-27 07:40:00|1064.03|1062.53|1063.86|1062.36|1064.44|1062.94|1063.7|1062.2|0
1640591100000|2021-12-27 07:45:00|1063.82|1062.32|1064.24|1062.74|1064.25|1062.75|1062.98|1061.48|0
1640591400000|2021-12-27 07:50:00|1064.25|1062.75|1064.89|1063.39|1064.94|1063.44|1064.24|1062.74|0
1640591700000|2021-12-27 07:55:00|1064.9|1063.4|1064.95|1063.45|1065.45|1063.95|1064.89|1063.39|0
1640592000000|2021-12-27 08:00:00|1064.99|1063.49|1065.06|1063.56|1065.58|1064.08|1063.96|1062.46|0
1640592300000|2021-12-27 08:05:00|1065.12|1063.62|1066.07|1064.57|1066.69|1065.19|1065.12|1063.62|3
1640592600000|2021-12-27 08:10:00|1066.1|1064.6|1066.82|1064.82|1067.07|1065.13|1066.1|1064.07|1
1640592900000|2021-12-27 08:15:00|1067.07|1064.57|1066.07|1064.07|1067.07|1065.07|1066.07|1063.82|2
1640593200000|2021-12-27 08:20:00|1065.82|1064.32|1066.07|1064.32|1076.07|1065.32|1064.57|1062.82|10
1640593500000|2021-12-27 08:25:00|1065.32|1064.82|1063.57|1061.82|1065.32|1064.82|1063.32|1060.82|2
1640593800000|2021-12-27 08:30:00|1063.82|1062.07|1066.57|1064.57|1066.57|1064.57|1063.82|1062.07|4
1640594100000|2021-12-27 08:35:00|1078.07|1063.32|1099.32|1064.57|1099.32|1066.32|1068.57|1021.57|9
1640594400000|2021-12-27 08:40:00|1066.07|1064.82|1066.07|1064.32|1066.07|1065.57|1066.07|1021.57|3
1640594700000|2021-12-27 08:45:00|1066.32|1064.57|1067.32|1065.32|1067.32|1065.32|1066.32|1064.07|2
1640595000000|2021-12-27 08:50:00|1067.57|1065.07|1066.82|1064.82|1067.57|1065.32|1065.82|1064.32|13
1640595300000|2021-12-27 08:55:00|1067.07|1065.07|1066.82|1065.07|1067.32|1066.07|1066.82|1064.82|3
1640595600000|2021-12-27 09:00:00|1066.57|1065.32|1065.57|1064.07|1066.57|1065.57|1065.57|1064.07|5
1640595900000|2021-12-27 09:05:00|1065.82|1064.32|1067.07|1065.57|1067.07|1065.57|1065.82|1064.32|4
1640596200000|2021-12-27 09:10:00|1066.82|1065.07|1066.82|1065.07|1067.07|1065.07|1066.82|1065.07|0
1640596500000|2021-12-27 09:15:00|1066.57|1064.82|1065.57|1064.32|1066.57|1064.82|1065.57|1064.07|0
1640596800000|2021-12-27 09:20:00||1064.57||1064.07||1064.57||1064.07|0
1640597100000|2021-12-27 09:25:00|1065.32|1063.57|1065.32|1063.82|1066.07|1063.82|1064.57|1063.57|7
1640597400000|2021-12-27 09:30:00|1065.07|1063.57|1064.57|1063.57|1065.07|1063.82|1064.57|1063.57|0
1640597700000|2021-12-27 09:35:00|1065.07|1063.82|1065.07|1064.32|1066.07|1064.32|1065.07|1063.32|3
1640598000000|2021-12-27 09:40:00|1064.82|1064.07|1068.57|1064.32|1077.57|1064.32|1064.32|1063.32|16
1640598300000|2021-12-27 09:45:00|1067.07|1064.57|1066.07|1065.07|1067.07|1065.07|1065.57|1064.57|7
1640598600000|2021-12-27 09:50:00|1067.32|1064.07|1067.32|1065.32|1067.32|1065.57|1067.32|1063.82|4
1640598900000|2021-12-27 09:55:00||1065.57||1065.57||1065.82||1065.32|0
1640599200000|2021-12-27 10:00:00||1065.82||1065.57||1065.82||1065.57|0
1640599500000|2021-12-27 10:05:00|1067.07|1065.32|1066.82|1065.07|1067.07|1065.57|1066.82|1064.82|0
1640599800000|2021-12-27 10:10:00||1064.82||1065.07||1065.07||1064.57|0
1640600100000|2021-12-27 10:15:00|1067.07|1065.32|1067.07|1065.57|1067.07|1065.57|1067.07|1065.32|3
1640600400000|2021-12-27 10:20:00||1065.32||1065.32||1065.32||1065.32|0
1640600700000|2021-12-27 10:25:00|1066.82|1065.07|1066.82|1065.32|1066.82|1065.32|1066.57|1064.57|0
1640601000000|2021-12-27 10:30:00|1067.07|1065.57|1067.07|1065.57|1067.07|1065.57|1067.07|1065.57|0
1640601300000|2021-12-27 10:35:00|1066.82|1065.32|1066.82|1065.07|1066.82|1065.32|1066.82|1065.07|0
1640601600000|2021-12-27 10:40:00||1065.32||1065.32||1065.32||1065.32|0
1640601900000|2021-12-27 10:45:00|1067.07|1065.57|1067.57|1065.82|1067.57|1066.57|1067.07|1065.57|50
1640602200000|2021-12-27 10:50:00|1067.32||1067.32||1067.32||1067.32||0
1640602500000|2021-12-27 10:55:00|1067.57|1066.07|1067.57|1065.82|1068.07|1067.07|1067.57|1065.57|19
1640602800000|2021-12-27 11:00:00|1067.82|1066.07|1067.82|1066.32|1068.07|1066.32|1067.57|1066.07|1
1640603100000|2021-12-27 11:05:00|1068.07|1066.57|1068.82|1067.07|1068.82|1067.07|1067.82|1066.57|0
1640603400000|2021-12-27 11:10:00|1068.57|1067.32|1069.07|1067.32|1069.07|1067.32|1068.57|1067.32|0
1640603700000|2021-12-27 11:15:00|1069.32|1067.57|1068.82|1067.57|1069.32|1067.57|1068.82|1067.57|0
1640604000000|2021-12-27 11:20:00|1068.57|1067.32|1068.32|1067.32|1068.82|1067.32|1068.32|1067.32|5
1640604300000|2021-12-27 11:25:00|1068.57|1066.82|1068.32|1066.57|1068.57|1066.82|1068.07|1066.57|0
1640604600000|2021-12-27 11:30:00|1068.07|1066.32|1068.32|1066.57|1068.32|1066.57|1068.07|1066.32|0
1640604900000|2021-12-27 11:35:00|1068.07||1068.32||1068.32||1068.07||0
1640605200000|2021-12-27 11:40:00|1068.07|1066.32|1068.32|1066.57|1068.32|1066.82|1068.07|1066.32|0
1640605500000|2021-12-27 11:45:00|1068.07|1066.32|1068.07|1066.32|1068.07|1066.32|1067.82|1066.32|0
1640605800000|2021-12-27 11:50:00|1067.82|1066.57|1068.07|1066.32|1068.32|1066.57|1067.82|1066.32|0
1640606100000|2021-12-27 11:55:00|1067.82|1066.07|1067.57|1066.07|1067.82|1066.07|1067.32|1066.07|1
1640606400000|2021-12-27 12:00:00|1067.32||1067.32||1067.57||1067.32||0
1640606700000|2021-12-27 12:05:00|1067.07||1067.07||1067.32||1066.82||0
1640607000000|2021-12-27 12:10:00|1067.32||1066.82||1067.32||1066.82||3
1640607300000|2021-12-27 12:15:00|1067.07||1067.07||1067.32||1066.82||28
1640607600000|2021-12-27 12:20:00|1067.32||1067.32||1067.32||1067.07||0
1640607900000|2021-12-27 12:25:00|1067.07||1067.07||1067.32||1067.07||0
1640608200000|2021-12-27 12:30:00|1067.32|1066.32|1068.07|1066.32|1068.07|1066.32|1067.07|1066.32|0
1640608500000|2021-12-27 12:35:00|1068.32|1066.57|1068.32|1066.82|1068.57|1066.82|1068.07|1066.57|0
1640608800000|2021-12-27 12:40:00|1068.2|1066.7|1068.7|1066.95|1068.7|1066.95|1068.2|1066.7|1
1640609100000|2021-12-27 12:45:00|1068.45||1068.2||1068.7||1068.2||0
1640609400000|2021-12-27 12:50:00|1068.45|1067.2|1068.95|1067.45|1068.95|1067.45|1068.45|1067.2|0
1640609700000|2021-12-27 12:55:00|1069.2||1069.2||1069.2||1068.95||0
1640610000000|2021-12-27 13:00:00|1069.45|1067.7|1069.2|1067.7|1069.45|1067.7|1069.2|1067.7|0
1640610300000|2021-12-27 13:05:00|1068.95|1067.45|1068.45|1066.95|1068.95|1067.45|1068.2|1066.7|1
1640610600000|2021-12-27 13:10:00|1068.2|1066.7|1068.45|1066.7|1068.45|1066.7|1067.95|1066.7|0
1640610900000|2021-12-27 13:15:00|1068.2|1066.95|1068.45|1066.95|1068.45|1066.95|1068.2|1066.95|0
1640611200000|2021-12-27 13:20:00|1068.7|1067.2|1068.7|1067.2|1068.7|1067.2|1068.45|1067.2|0
1640611500000|2021-12-27 13:25:00|1068.95|1067.45|1069.2|1067.45|1069.2|1067.45|1068.7|1067.45|0
1640611800000|2021-12-27 13:30:00|1068.95||1068.95||1069.2||1068.95||0
1640612100000|2021-12-27 13:35:00|1069.2|1067.7|1069.2|1067.7|1069.45|1067.7|1068.95|1067.7|0
1640612400000|2021-12-27 13:40:00|1069.45||1069.45||1069.45||1069.45||0
1640612700000|2021-12-27 13:45:00|1069.7|1067.95|1069.45|1068.2|1069.7|1068.2|1069.45|1067.95|1
1640613600000|2021-12-27 14:00:00|1069.7|1068.45|1070.95|1068.45|1070.95|1068.45|1069.7|1068.45|50
1640613900000|2021-12-27 14:05:00|1069.95||1069.95||1069.95||1069.95||0
1640614200000|2021-12-27 14:10:00|1070.2|1068.7|1070.95|1069.45|1071.2|1069.45|1070.2|1068.7|3
1640614500000|2021-12-27 14:15:00|1070.7|1069.2|1070.45|1068.95|1070.7|1069.2|1070.2|1068.7|1
1640614800000|2021-12-27 14:20:00|1070.2|1068.7|1069.95|1068.2|1070.2|1068.7|1069.95|1068.2|0
1640615100000|2021-12-27 14:25:00||1068.45||1068.45||1068.45||1068.45|0
1640615400000|2021-12-27 14:30:00|1070.2|1068.7|1069.2|1067.95|1070.7|1069.2|1069.2|1067.95|2
1640615700000|2021-12-27 14:35:00|1068.7|1067.2|1067.95|1066.7|1068.7|1067.2|1067.95|1066.45|0
1640616000000|2021-12-27 14:40:00|1068.2|1066.95|1069.95|1068.45|1069.95|1068.45|1068.2|1066.95|0
1640616300000|2021-12-27 14:45:00|1070.2|1068.7|1070.7|1069.2|1070.7|1069.2|1070.2|1068.7|0
1640616600000|2021-12-27 14:50:00|1070.95|1069.45|1069.95|1068.2|1070.95|1069.45|1069.95|1068.2|0
1640616900000|2021-12-27 14:55:00|1069.7|1067.45|1068.95|1067.45|1069.7|1067.45|1068.95|1067.45|0
1640617200000|2021-12-27 15:00:00|1069.2|1067.7|1069.45|1067.95|1069.45|1067.95|1069.2|1067.7|6
1640617500000|2021-12-27 15:05:00|1069.2|1068.2|1069.2|1068.2|1069.2|1068.2|1069.2|1068.2|0
1640617800000|2021-12-27 15:10:00|1069.6|1068.6|1069.35|1068.35|1069.6|1068.6|1069.35|1068.35|0
1640618100000|2021-12-27 15:15:00|1068.85|1068.1|1070.64|1069.14|1070.64|1069.14|1068.6|1067.6|11
1640618400000|2021-12-27 15:20:00|1070.66|1069.16|1071.27|1069.77|1071.55|1070.05|1070.44|1068.94|0
1640618700000|2021-12-27 15:25:00|1071.26|1069.76|1072.05|1070.55|1072.2|1070.7|1071.1|1069.6|511
1640619000000|2021-12-27 15:30:00|1072.13|1070.63|1072.1|1070.6|1072.32|1070.82|1071.48|1069.98|0
1640619300000|2021-12-27 15:35:00|1072.08|1070.58|1072.22|1070.72|1072.32|1070.82|1071.8|1070.3|0
1640619600000|2021-12-27 15:40:00|1072.2|1070.7|1072.22|1070.72|1072.39|1070.89|1072.02|1070.52|0
1640619900000|2021-12-27 15:45:00|1072.23|1070.73|1072.02|1070.52|1072.35|1070.85|1071.63|1070.13|0
1640620200000|2021-12-27 15:50:00|1072.03|1070.53|1072.25|1070.75|1072.32|1070.82|1071.92|1070.42|0
1640620500000|2021-12-27 15:55:00|1072.23|1070.73|1072.69|1071.19|1072.74|1071.24|1072.15|1070.65|0
1640620800000|2021-12-27 16:00:00|1072.7|1071.2|1073|1071.5|1073.01|1071.51|1072.54|1071.04|0
1640621100000|2021-12-27 16:05:00|1072.98|1071.48|1072.85|1071.35|1073|1071.5|1072.38|1070.88|0
1640621400000|2021-12-27 16:10:00|1072.83|1071.33|1073.6|1072.1|1073.7|1072.2|1072.75|1071.25|55
1640621700000|2021-12-27 16:15:00|1073.62|1072.12|1072.61|1071.11|1073.82|1072.32|1072.38|1070.88|0
1640622000000|2021-12-27 16:20:00|1072.63|1071.13|1072.53|1071.03|1072.93|1071.43|1072.22|1070.72|0
1640622300000|2021-12-27 16:25:00|1072.51|1071.01|1073.55|1072.05|1073.63|1072.13|1072.34|1070.84|0
1640622600000|2021-12-27 16:30:00|1073.38|1071.88|1072.58|1071.08|1073.38|1071.88|1072.58|1071.08|0
1640622900000|2021-12-27 16:35:00|1072.54|1071.04|1072.98|1071.48|1073|1071.5|1072.41|1070.91|0
1640623200000|2021-12-27 16:40:00|1072.9|1071.4|1072.86|1071.36|1072.98|1071.48|1072.73|1071.23|0
1640623500000|2021-12-27 16:45:00|1072.85|1071.35|1072.86|1071.36|1073.17|1071.67|1072.7|1071.2|0
1640623800000|2021-12-27 16:50:00|1072.88|1071.38|1073.22|1071.72|1073.3|1071.8|1072.85|1071.35|0
1640624100000|2021-12-27 16:55:00|1073.26|1071.76|1073.28|1071.78|1073.47|1071.97|1073.18|1071.68|0
1640624400000|2021-12-27 17:00:00|1073.3|1071.8|1073.94|1072.44|1073.94|1072.44|1073.28|1071.78|0
1640624700000|2021-12-27 17:05:00|1073.92|1072.42|1073.88|1072.38|1074.06|1072.56|1073.84|1072.34|0
1640625000000|2021-12-27 17:10:00|1073.86|1072.36|1074.06|1072.56|1074.08|1072.58|1073.68|1072.18|0
1640625300000|2021-12-27 17:15:00|1074.08|1072.58|1073.8|1072.3|1074.08|1072.58|1073.59|1072.09|0
1640625600000|2021-12-27 17:20:00|1073.81|1072.31|1073.93|1072.43|1074.01|1072.51|1073.58|1072.08|0
1640625900000|2021-12-27 17:25:00|1073.92|1072.42|1074.15|1072.65|1074.17|1072.67|1073.91|1072.41|0
1640626200000|2021-12-27 17:30:00|1074.17|1072.67|1074.03|1072.53|1074.2|1072.7|1073.81|1072.31|0
1640626500000|2021-12-27 17:35:00|1074.01|1072.51|1074.13|1072.63|1074.13|1072.63|1073.86|1072.36|0
1640626800000|2021-12-27 17:40:00|1074.11|1072.61|1074.15|1072.65|1074.22|1072.72|1073.86|1072.36|0
1640627100000|2021-12-27 17:45:00|1074.13|1072.63|1074.01|1072.51|1074.15|1072.65|1073.83|1072.33|0
1640627400000|2021-12-27 17:50:00|1074|1072.5|1074.13|1072.63|1074.23|1072.73|1073.9|1072.4|0
1640627700000|2021-12-27 17:55:00|1074.12|1072.62|1074.22|1072.72|1074.24|1072.74|1074.1|1072.6|0
1640628000000|2021-12-27 18:00:00|1074.2|1072.7|1074.12|1072.62|1074.22|1072.72|1074.05|1072.55|0
1640628300000|2021-12-27 18:05:00|1074.2|1072.7|1074.15|1072.65|1074.22|1072.72|1074.08|1072.58|0
1640628600000|2021-12-27 18:10:00|1074.17|1072.67|1074.37|1072.87|1074.37|1072.87|1074|1072.5|0
1640628900000|2021-12-27 18:15:00|1074.38|1072.88|1074.1|1072.6|1074.38|1072.88|1074.07|1072.57|0
1640629200000|2021-12-27 18:20:00|1074.08|1072.58|1074.37|1072.87|1074.37|1072.87|1074|1072.5|0
1640629500000|2021-12-27 18:25:00|1074.35|1072.85|1074.45|1072.95|1074.74|1073.24|1074.27|1072.77|0
1640629800000|2021-12-27 18:30:00|1074.47|1072.97|1074.33|1072.83|1074.55|1073.05|1074.31|1072.81|0
1640630100000|2021-12-27 18:35:00|1074.35|1072.85|1074.57|1073.07|1074.63|1073.13|1074.33|1072.83|0
1640630400000|2021-12-27 18:40:00|1074.55|1073.05|1074.65|1073.15|1074.67|1073.17|1074.43|1072.93|0
1640630700000|2021-12-27 18:45:00|1074.64|1073.14|1074.67|1073.17|1074.74|1073.24|1074.5|1073|0
1640631000000|2021-12-27 18:50:00|1074.71|1073.21|1074.89|1073.39|1074.9|1073.4|1074.61|1073.11|0
1640631300000|2021-12-27 18:55:00|1074.9|1073.4|1075.17|1073.67|1075.22|1073.72|1074.79|1073.29|0
1640631600000|2021-12-27 19:00:00|1075.16|1073.66|1075.07|1073.57|1075.16|1073.66|1074.59|1073.09|0
1640631900000|2021-12-27 19:05:00|1075.06|1073.56|1075.07|1073.57|1075.07|1073.57|1074.84|1073.34|0
1640632200000|2021-12-27 19:10:00|1075.06|1073.56|1075.16|1073.66|1075.26|1073.76|1074.94|1073.44|0
1640632500000|2021-12-27 19:15:00|1075.15|1073.65|1075.24|1073.74|1075.26|1073.76|1075.12|1073.62|0
1640632800000|2021-12-27 19:20:00|1075.25|1073.75|1075.49|1073.99|1075.53|1074.03|1075.24|1073.74|0
1640633100000|2021-12-27 19:25:00|1075.53|1074.03|1075.88|1074.38|1075.88|1074.38|1075.49|1073.99|0
1640633400000|2021-12-27 19:30:00|1075.86|1074.36|1075.73|1074.23|1075.88|1074.38|1075.71|1074.21|0
1640633700000|2021-12-27 19:35:00|1075.74|1074.24|1075.68|1074.18|1075.88|1074.38|1075.49|1073.99|0
1640634000000|2021-12-27 19:40:00|1075.69|1074.19|1075.36|1073.86|1075.93|1074.43|1075.36|1073.86|0
1640634300000|2021-12-27 19:45:00|1075.27|1073.77|1075.14|1073.64|1075.41|1073.91|1074.97|1073.47|0
1640634600000|2021-12-27 19:50:00|1075.18|1073.68|1074.82|1073.32|1075.24|1073.74|1074.79|1073.29|0
1640634900000|2021-12-27 19:55:00|1074.8|1073.3|1075.01|1073.51|1075.02|1073.52|1074.67|1073.17|0
1640635200000|2021-12-27 20:00:00|1074.99|1073.49|1074.74|1073.24|1074.99|1073.49|1074.5|1073|0
1640635500000|2021-12-27 20:05:00|1074.73|1073.23|1074.72|1073.22|1074.85|1073.35|1074.35|1072.85|0
1640635800000|2021-12-27 20:10:00|1074.68|1073.18|1074.69|1073.19|1074.74|1073.24|1074.43|1072.93|0
1640636100000|2021-12-27 20:15:00|1074.67|1073.17|1074.57|1073.07|1074.67|1073.17|1074.27|1072.77|0
1640636400000|2021-12-27 20:20:00|1074.56|1073.06|1074.69|1073.19|1074.74|1073.24|1074.36|1072.86|0
1640636700000|2021-12-27 20:25:00|1074.64|1073.14|1075.24|1073.74|1075.3|1073.8|1074.64|1073.14|0
1640637000000|2021-12-27 20:30:00|1075.22|1073.72|1075.36|1073.86|1075.58|1074.08|1075.22|1073.72|0
1640637300000|2021-12-27 20:35:00|1075.34|1073.84|1075.07|1073.57|1075.36|1073.86|1075.06|1073.56|0
1640637600000|2021-12-27 20:40:00|1075.16|1073.66|1075.88|1074.38|1075.88|1074.38|1075.06|1073.56|0
1640637900000|2021-12-27 20:45:00|1075.87|1074.37|1075.73|1074.23|1076.11|1074.61|1075.46|1073.96|0
1640638200000|2021-12-27 20:50:00|1075.65|1074.15|1076.64|1075.14|1076.78|1075.28|1075.49|1073.99|0
1640638500000|2021-12-27 20:55:00|1076.66|1075.16|1076.99|1075.49|1077.02|1075.52|1076.41|1074.91|0
1640638800000|2021-12-27 21:00:00|1077.01|1075.51|1076.83|1075.33|1077.2|1075.7|1076.78|1075.28|0
1640639100000|2021-12-27 21:05:00|1076.82|1075.32|1076.63|1075.13|1076.89|1075.39|1076.57|1075.07|0
1640639400000|2021-12-27 21:10:00|1076.62|1075.12|1076.42|1074.92|1076.69|1075.19|1076.42|1074.92|0
1640639700000|2021-12-27 21:15:00|1076.43|1074.93|1076.73|1075.23|1076.79|1075.29|1076.43|1074.93|0
1640640000000|2021-12-27 21:20:00|1076.72|1075.22|1076.63|1075.13|1076.73|1075.23|1076.63|1075.13|0
1640640300000|2021-12-27 21:25:00|1076.69|1075.19|1076.73|1075.23|1076.73|1075.23|1076.69|1075.19|0
1640640600000|2021-12-27 21:30:00|1076.75|1075.25|1076.79|1075.29|1076.83|1075.33|1076.69|1075.19|0
1640640900000|2021-12-27 21:35:00|1076.78|1075.28|1076.93|1075.43|1076.99|1075.49|1076.73|1075.23|0
1640641200000|2021-12-27 21:40:00|1076.92|1075.42|1076.79|1075.29|1076.93|1075.43|1076.73|1075.23|0
1640641500000|2021-12-27 21:45:00|1076.78|1075.28|1076.57|1075.07|1076.83|1075.33|1076.57|1075.07|0
1640641800000|2021-12-27 21:50:00|1076.58|1075.08|1076.83|1075.33|1076.89|1075.39|1076.58|1075.08|0
1640642100000|2021-12-27 21:55:00|1076.84|1075.34|1076.64|1075.14|1076.89|1075.39|1076.6|1075.1|0
1640642400000|2021-12-27 22:00:00|1076.65|1075.15|1076.51|1075.01|1076.65|1075.15|1076.39|1074.89|0
1640642700000|2021-12-27 22:05:00|1076.53|1075.03|1076.58|1075.08|1076.58|1075.08|1076.53|1075.03|0
1640643000000|2021-12-27 22:10:00|1076.56|1075.06|1076.51|1075.01|1076.56|1075.06|1076.51|1075.01|0
1640643300000|2021-12-27 22:15:00|1076.53|1075.03|1076.55|1075.05|1076.55|1075.05|1076.53|1075.03|0
1640643600000|2021-12-27 22:20:00|1076.53|1075.03|1076.51|1075.01|1076.55|1075.05|1076.48|1074.98|0
1640643900000|2021-12-27 22:25:00|1076.5|1075|1076.51|1075.01|1076.63|1075.13|1076.48|1074.98|0
1640644200000|2021-12-27 22:30:00|1076.53|1075.03|1076.51|1075.01|1076.56|1075.06|1076.5|1075|0
1640644500000|2021-12-27 22:35:00|1076.53|1075.03|1076.6|1075.1|1076.6|1075.1|1076.51|1075.01|0
1640644800000|2021-12-27 22:40:00|1076.58|1075.08|1076.53|1075.03|1076.61|1075.11|1076.53|1075.03|0
1640645100000|2021-12-27 22:45:00|1076.55|1075.05|1076.53|1075.03|1076.55|1075.05|1076.53|1075.03|0
1640645400000|2021-12-27 22:50:00|1076.55|1075.05|1076.5|1075|1076.55|1075.05|1076.5|1075|0
1640645700000|2021-12-27 22:55:00|1076.51|1075.01|1076.48|1074.98|1076.51|1075.01|1076.48|1074.98|0
1640646000000|2021-12-27 23:00:00|1076.42|1074.92|1076.61|1075.11|1076.73|1075.23|1076.18|1074.68|0
1640646300000|2021-12-27 23:05:00|1076.62|1075.12|1076.37|1074.87|1076.74|1075.24|1076.32|1074.82|0
1640646600000|2021-12-27 23:10:00|1076.38|1074.88|1076.37|1074.87|1076.53|1075.03|1076.32|1074.82|0
1640646900000|2021-12-27 23:15:00|1076.32|1074.82|1076.37|1074.87|1076.53|1075.03|1076.32|1074.82|0
1640647200000|2021-12-27 23:20:00|1076.35|1074.85|1076.11|1074.61|1076.43|1074.93|1076.07|1074.57|0
1640647500000|2021-12-27 23:25:00|1076.1|1074.6|1075.99|1074.49|1076.17|1074.67|1075.81|1074.31|0
1640647800000|2021-12-27 23:30:00|1075.95|1074.45|1076.17|1074.67|1076.17|1074.67|1075.95|1074.45|0
1640648100000|2021-12-27 23:35:00|1076.13|1074.63|1076.01|1074.51|1076.17|1074.67|1076.01|1074.51|0
1640648400000|2021-12-27 23:40:00|1075.99|1074.49|1075.91|1074.41|1076.09|1074.59|1075.85|1074.35|0
1640648700000|2021-12-27 23:45:00|1075.87|1074.37|1075.91|1074.41|1076.01|1074.51|1075.81|1074.31|0
1640649000000|2021-12-27 23:50:00|1075.87|1074.37|1075.87|1074.37|1075.91|1074.41|1075.81|1074.31|0
1640649300000|2021-12-27 23:55:00|1075.85|1074.35|1075.85|1074.35|1075.95|1074.45|1075.81|1074.31|0
1640649600000|2021-12-28 00:00:00|1075.87|1074.37|1075.51|1074.01|1075.93|1074.43|1075.47|1073.97|0
1640649900000|2021-12-28 00:05:00|1075.53|1074.03|1075.35|1073.85|1075.67|1074.17|1075.23|1073.73|0
1640650200000|2021-12-28 00:10:00|1075.34|1073.84|1075.2|1073.7|1075.51|1074.01|1075.2|1073.7|0
1640650500000|2021-12-28 00:15:00|1075.21|1073.71|1075.14|1073.64|1075.35|1073.85|1075.03|1073.53|0
1640650800000|2021-12-28 00:20:00|1075.15|1073.65|1075.76|1074.26|1075.87|1074.37|1075.04|1073.54|0
1640651100000|2021-12-28 00:25:00|1075.8|1074.3|1075.88|1074.38|1075.97|1074.47|1075.66|1074.16|0
1640651400000|2021-12-28 00:30:00|1075.89|1074.39|1076.05|1074.55|1076.16|1074.66|1075.76|1074.26|0
1640651700000|2021-12-28 00:35:00|1076.04|1074.54|1075.95|1074.45|1076.05|1074.55|1075.74|1074.24|0
1640652000000|2021-12-28 00:40:00|1075.93|1074.43|1076.94|1075.44|1076.94|1075.44|1075.89|1074.39|0
1640652300000|2021-12-28 00:45:00|1076.93|1075.43|1076.63|1075.13|1077.05|1075.55|1076.63|1075.13|0
1640652600000|2021-12-28 00:50:00|1076.62|1075.12|1076.63|1075.13|1076.64|1075.14|1076.33|1074.83|0
1640652900000|2021-12-28 00:55:00|1076.6|1075.1|1076.79|1075.29|1076.86|1075.36|1076.53|1075.03|0
1640653200000|2021-12-28 01:00:00|1076.8|1075.3|1076.54|1075.04|1076.9|1075.4|1076.43|1074.93|0
1640653500000|2021-12-28 01:05:00|1076.53|1075.03|1076.18|1074.68|1076.54|1075.04|1075.93|1074.43|0
1640653800000|2021-12-28 01:10:00|1076.17|1074.67|1076.14|1074.64|1076.35|1074.85|1076.08|1074.58|0
1640654100000|2021-12-28 01:15:00|1076.13|1074.63|1075.6|1074.1|1076.16|1074.66|1075.42|1073.92|0
1640654400000|2021-12-28 01:20:00|1075.53|1074.03|1075.57|1074.07|1075.73|1074.23|1075.37|1073.87|0
1640654700000|2021-12-28 01:25:00|1075.55|1074.05|1075.41|1073.91|1075.57|1074.07|1075.31|1073.81|0
1640655000000|2021-12-28 01:30:00|1075.43|1073.93|1075.22|1073.72|1075.66|1074.16|1075.06|1073.56|0
1640655300000|2021-12-28 01:35:00|1075.23|1073.73|1075.29|1073.79|1075.64|1074.14|1075.22|1073.72|0
1640655600000|2021-12-28 01:40:00|1075.3|1073.8|1075.39|1073.89|1075.45|1073.95|1075.04|1073.54|0
1640655900000|2021-12-28 01:45:00|1075.38|1073.88|1074.99|1073.49|1075.39|1073.89|1074.94|1073.44|0
1640656200000|2021-12-28 01:50:00|1074.97|1073.47|1075.27|1073.77|1075.28|1073.78|1074.58|1073.08|0
1640656500000|2021-12-28 01:55:00|1075.23|1073.73|1075.29|1073.79|1075.5|1074|1075.17|1073.67|0
1640656800000|2021-12-28 02:00:00|1075.25|1073.75|1075.22|1073.72|1075.45|1073.95|1075.12|1073.62|0
1640657100000|2021-12-28 02:05:00|1075.23|1073.73|1075.24|1073.74|1075.43|1073.93|1075.17|1073.67|0
1640657400000|2021-12-28 02:10:00|1075.25|1073.75|1074.94|1073.44|1075.25|1073.75|1074.94|1073.44|0
1640657700000|2021-12-28 02:15:00|1074.95|1073.45|1074.51|1073.01|1074.95|1073.45|1074.51|1073.01|0
1640658000000|2021-12-28 02:20:00|1074.52|1073.02|1074.52|1073.02|1074.82|1073.32|1074.42|1072.92|0
1640658300000|2021-12-28 02:25:00|1074.5|1073|1074.63|1073.13|1074.63|1073.13|1074.41|1072.91|0
1640658600000|2021-12-28 02:30:00|1074.64|1073.14|1074.53|1073.03|1074.74|1073.24|1074.43|1072.93|0
1640658900000|2021-12-28 02:35:00|1074.56|1073.06|1074.84|1073.34|1074.84|1073.34|1074.56|1073.06|0
1640659200000|2021-12-28 02:40:00|1074.78|1073.28|1075.09|1073.59|1075.15|1073.65|1074.78|1073.28|0
1640659500000|2021-12-28 02:45:00|1075.11|1073.61|1074.94|1073.44|1075.16|1073.66|1074.85|1073.35|0
1640659800000|2021-12-28 02:50:00|1074.95|1073.45|1074.85|1073.35|1075.05|1073.55|1074.85|1073.35|0
1640660100000|2021-12-28 02:55:00|1074.9|1073.4|1074.56|1073.06|1074.95|1073.45|1074.56|1073.06|0
1640660400000|2021-12-28 03:00:00|1074.66|1073.16|1074.76|1073.26|1074.77|1073.27|1074.55|1073.05|0
1640660700000|2021-12-28 03:05:00|1074.77|1073.27|1074.77|1073.27|1074.77|1073.27|1074.66|1073.16|0
1640661000000|2021-12-28 03:10:00|1074.76|1073.26|1074.46|1072.96|1074.76|1073.26|1074.45|1072.95|0
1640661300000|2021-12-28 03:15:00|1074.49|1072.99|1074.44|1072.94|1074.56|1073.06|1074.44|1072.94|0
1640661600000|2021-12-28 03:20:00|1074.45|1072.95|1074.44|1072.94|1074.54|1073.04|1074.34|1072.84|0
1640661900000|2021-12-28 03:25:00|1074.45|1072.95|1074.55|1073.05|1074.56|1073.06|1074.44|1072.94|0
1640662200000|2021-12-28 03:30:00|1074.56|1073.06|1074.4|1072.9|1074.76|1073.26|1074.4|1072.9|0
1640662500000|2021-12-28 03:35:00|1074.39|1072.89|1074.57|1073.07|1074.58|1073.08|1074.36|1072.86|0
1640662800000|2021-12-28 03:40:00|1074.58|1073.08|1074.67|1073.17|1074.73|1073.23|1074.57|1073.07|0
1640663100000|2021-12-28 03:45:00|1074.69|1073.19|1075.08|1073.58|1075.08|1073.58|1074.67|1073.17|0
1640663400000|2021-12-28 03:50:00|1075.07|1073.57|1074.87|1073.37|1075.07|1073.57|1074.87|1073.37|0
1640663700000|2021-12-28 03:55:00|1074.86|1073.36|1074.97|1073.47|1075.01|1073.51|1074.86|1073.36|0
1640664000000|2021-12-28 04:00:00|1074.96|1073.46|1074.96|1073.46|1074.97|1073.47|1074.87|1073.37|0
1640664300000|2021-12-28 04:05:00|1074.95|1073.45|1075.06|1073.56|1075.06|1073.56|1074.95|1073.45|0
1640664600000|2021-12-28 04:10:00|1075.07|1073.57|1075.1|1073.6|1075.16|1073.66|1075.05|1073.55|0
1640664900000|2021-12-28 04:15:00|1075.09|1073.59|1075.17|1073.67|1075.21|1073.71|1075.06|1073.56|0
1640665200000|2021-12-28 04:20:00|1075.16|1073.66|1075.06|1073.56|1075.27|1073.77|1074.96|1073.46|0
1640665500000|2021-12-28 04:25:00|1075.08|1073.58|1075.18|1073.68|1075.18|1073.68|1075.08|1073.58|0
1640665800000|2021-12-28 04:30:00|1075.16|1073.66|1075.19|1073.69|1075.3|1073.8|1075.08|1073.58|0
1640666100000|2021-12-28 04:35:00|1075.2|1073.7|1074.99|1073.49|1075.2|1073.7|1074.99|1073.49|0
1640666400000|2021-12-28 04:40:00|1075.03|1073.53|1074.99|1073.49|1075.09|1073.59|1074.99|1073.49|0
1640666700000|2021-12-28 04:45:00|1074.96|1073.46|1074.7|1073.2|1074.96|1073.46|1074.7|1073.2|0
1640667000000|2021-12-28 04:50:00|1074.73|1073.23|1074.89|1073.39|1074.89|1073.39|1074.7|1073.2|0
1640667300000|2021-12-28 04:55:00|1074.88|1073.38|1074.79|1073.29|1074.9|1073.4|1074.79|1073.29|0
1640667600000|2021-12-28 05:00:00|1074.75|1073.25|1074.79|1073.29|1074.89|1073.39|1074.68|1073.18|0
1640667900000|2021-12-28 05:05:00|1074.78|1073.28|1074.79|1073.29|1074.89|1073.39|1074.73|1073.23|0
1640668200000|2021-12-28 05:10:00|1074.81|1073.31|1074.91|1073.41|1075.01|1073.51|1074.79|1073.29|0
1640668500000|2021-12-28 05:15:00|1074.9|1073.4|1074.9|1073.4|1074.91|1073.41|1074.8|1073.3|0
1640668800000|2021-12-28 05:20:00|1074.91|1073.41|1074.8|1073.3|1074.91|1073.41|1074.79|1073.29|0
1640669100000|2021-12-28 05:25:00|1074.9|1073.4|1074.8|1073.3|1074.9|1073.4|1074.73|1073.23|0
1640669400000|2021-12-28 05:30:00|1074.79|1073.29|1074.8|1073.3|1074.9|1073.4|1074.79|1073.29|0
1640669700000|2021-12-28 05:35:00|1074.85|1073.35|1075.22|1073.72|1075.23|1073.73|1074.85|1073.35|0
1640670000000|2021-12-28 05:40:00|1075.23|1073.73|1075.16|1073.66|1075.32|1073.82|1075.12|1073.62|0
1640670300000|2021-12-28 05:45:00|1075.18|1073.68|1075.23|1073.73|1075.33|1073.83|1075.12|1073.62|0
1640670600000|2021-12-28 05:50:00|1075.27|1073.77|1075.73|1074.23|1075.73|1074.23|1075.27|1073.77|0
1640670900000|2021-12-28 05:55:00|1075.77|1074.27|1075.75|1074.25|1076.03|1074.53|1075.59|1074.09|0
1640671200000|2021-12-28 06:00:00|1075.76|1074.26|1075.51|1074.01|1075.76|1074.26|1075.25|1073.75|0
1640671500000|2021-12-28 06:05:00|1075.47|1073.97|1075.02|1073.52|1075.47|1073.97|1075.02|1073.52|0
1640671800000|2021-12-28 06:10:00|1075|1073.5|1074.81|1073.31|1075.02|1073.52|1074.72|1073.22|0
1640672100000|2021-12-28 06:15:00|1074.8|1073.3|1075.12|1073.62|1075.24|1073.74|1074.76|1073.26|0
1640672400000|2021-12-28 06:20:00|1075.13|1073.63|1075.22|1073.72|1075.23|1073.73|1075.12|1073.62|0
1640672700000|2021-12-28 06:25:00|1075.23|1073.73|1075.64|1074.14|1075.64|1074.14|1075.22|1073.72|0
1640673000000|2021-12-28 06:30:00|1075.63|1074.13|1075.54|1074.04|1075.63|1074.13|1075.34|1073.84|0
1640673300000|2021-12-28 06:35:00|1075.51|1074.01|1075.34|1073.84|1075.55|1074.05|1075.34|1073.84|0
1640673600000|2021-12-28 06:40:00|1075.35|1073.85|1075.26|1073.76|1075.36|1073.86|1075.25|1073.75|0
1640673900000|2021-12-28 06:45:00|1075.28|1073.78|1075.24|1073.74|1075.3|1073.8|1075.15|1073.65|0
1640674200000|2021-12-28 06:50:00|1075.25|1073.75|1075.24|1073.74|1075.35|1073.85|1075.23|1073.73|0
1640674500000|2021-12-28 06:55:00|1075.25|1073.75|1075.47|1073.97|1075.47|1073.97|1075.25|1073.75|0
1640674800000|2021-12-28 07:00:00|1075.45|1073.95|1074.66|1073.16|1075.61|1074.11|1074.65|1073.15|0
1640675100000|2021-12-28 07:05:00|1074.65|1073.15|1074.96|1073.46|1075.06|1073.56|1074.46|1072.96|0
1640675400000|2021-12-28 07:10:00|1074.94|1073.44|1074.48|1072.98|1074.94|1073.44|1074.47|1072.97|0
1640675700000|2021-12-28 07:15:00|1074.49|1072.99|1074.48|1072.98|1074.68|1073.18|1074.38|1072.88|0
1640676000000|2021-12-28 07:20:00|1074.51|1073.01|1074.18|1072.68|1074.58|1073.08|1074.08|1072.58|0
1640676300000|2021-12-28 07:25:00|1074.15|1072.65|1073.88|1072.38|1074.15|1072.65|1073.88|1072.38|0
1640676600000|2021-12-28 07:30:00|1073.85|1072.35|1073.62|1072.12|1074.02|1072.52|1073.52|1072.02|0
1640676900000|2021-12-28 07:35:00|1073.6|1072.1|1073.5|1072|1073.8|1072.3|1073.5|1072|0
1640677200000|2021-12-28 07:40:00|1073.51|1072.01|1072.91|1071.41|1073.6|1072.1|1072.9|1071.4|0
1640677500000|2021-12-28 07:45:00|1072.9|1071.4|1073.41|1071.91|1073.41|1071.91|1072.81|1071.31|0
1640677800000|2021-12-28 07:50:00|1073.4|1071.9|1072.94|1071.44|1073.63|1072.13|1072.83|1071.33|0
1640678100000|2021-12-28 07:55:00|1072.96|1071.46|1073.64|1072.14|1073.64|1072.14|1072.84|1071.34|0
1640678400000|2021-12-28 08:00:00|1073.97|1072.47|1074.08|1072.58|1074.47|1072.97|1073.55|1072.05|0
1640678700000|2021-12-28 08:05:00|1074.11|1072.61|1074.85|1073.85|1075.1|1073.85|1073.88|1072.38|3
1640679000000|2021-12-28 08:10:00|1074.6|1074.1|1074.85|1073.35|1074.85|1074.1|1074.6|1073.1|6
1640679300000|2021-12-28 08:15:00|1074.6|1073.1|1075.1|1073.85|1075.1|1073.85|1074.35|1072.85|10
1640679600000|2021-12-28 08:20:00|1074.85|1073.6|1074.35|1073.1|1075.35|1073.6|1073.85|1072.85|4
1640679900000|2021-12-28 08:25:00|1074.6|1073.35|1075.85|1074.1|1075.85|1074.1|1074.6|1073.35|10
1640680200000|2021-12-28 08:30:00|1075.6|1073.85|1075.35|1073.6|1075.6|1073.85|1075.35|1073.6|1
1640680500000|2021-12-28 08:35:00|1075.1|1073.85|1074.6|1073.6|1075.1|1073.85|1074.6|1073.6|2
1640680800000|2021-12-28 08:40:00|1074.43|1073.43|1074.68|1073.43|1074.68|1073.43|1074.18|1073.18|8
1640681100000|2021-12-28 08:45:00|1074.43|1073.68|1075.93|1074.18|1075.93|1074.68|1074.43|1073.68|6
1640681400000|2021-12-28 08:50:00|1075.68|1073.93|1075.18|1073.43|1075.68|1074.18|1075.18|1073.43|1
1640681700000|2021-12-28 08:55:00|1075.43|1073.68|1075.43|1073.93|1075.43|1073.93|1075.43|1073.68|0
1640682300000|2021-12-28 09:05:00|1075.68|1074.18|1075.93|1074.43|1076.43|1074.68|1075.68|1074.18|3
1640682600000|2021-12-28 09:10:00||1074.18||1074.43||1074.43||1074.18|1
1640682900000|2021-12-28 09:15:00|1075.68|1074.18|1075.68|1073.93|1075.68|1074.18|1075.43|1073.93|52
1640683200000|2021-12-28 09:20:00|1075.93|1074.18|1077.43|1074.93|1077.43|1074.93|1075.93|1074.18|0
1640683500000|2021-12-28 09:25:00|1077.93|1075.93|1077.93|1076.43|1077.93|1076.93|1077.93|1075.93|4
1640683800000|2021-12-28 09:30:00|1077.68|1076.68|1077.43|1075.93|1077.68|1076.68|1077.43|1074.93|2
1640684100000|2021-12-28 09:35:00|1077.18|1074.18|1076.93|1075.43|1077.18|1075.43|1076.93|1074.18|1
1640684400000|2021-12-28 09:40:00|1076.68||1076.68||1076.68||1076.68||0
1640685000000|2021-12-28 09:50:00|1076.43|1073.68|1076.18|1074.68|1076.43|1074.68|1076.18|1073.68|1
1640685900000|2021-12-28 10:05:00|1075.93||1075.93||1075.93||1075.93||0
1640686500000|2021-12-28 10:15:00|1075.68|1072.93|1075.68|1073.93|1075.68|1073.93|1075.68|1072.93|2
1640686800000|2021-12-28 10:20:00|1075.43||1075.43||1075.43||1075.43||0
1640687100000|2021-12-28 10:25:00|1075.68|1074.93|1075.43|1073.68|1076.18|1074.93|1075.43|1072.68|5
1640687400000|2021-12-28 10:30:00|1075.18||1075.18||1075.18||1075.18||0
1640687700000|2021-12-28 10:35:00||1073.93||1073.93||1074.43||1073.93|1
1640688000000|2021-12-28 10:40:00|1075.43|1074.18|1075.68|1074.68|1076.18|1074.68|1075.43|1074.18|1
1640688300000|2021-12-28 10:45:00|1075.93|1074.43|1075.68|1074.43|1076.18|1074.43|1075.68|1074.43|43
1640688600000|2021-12-28 10:50:00|1075.18|1073.68|1075.18|1073.68|1075.18|1073.68|1075.18|1073.68|10
1640688900000|2021-12-28 10:55:00|1074.93|1073.18|1074.93|1073.68|1074.93|1073.68|1074.93|1073.18|0
1640689200000|2021-12-28 11:00:00|1075.18|1073.93|1075.43|1074.18|1075.68|1074.18|1075.18|1073.93|0
1640689500000|2021-12-28 11:05:00||1073.93||1074.18||1074.18||1073.93|0
1640689800000|2021-12-28 11:10:00|1075.18|1073.93|1075.18|1073.93|1075.18|1073.93|1075.18|1073.93|0
1640690100000|2021-12-28 11:15:00|1075.43|1074.18|1075.68|1074.43|1075.68|1074.43|1075.43|1074.18|1
1640690400000|2021-12-28 11:20:00|1075.43||1075.68||1075.68||1075.18||3
1640690700000|2021-12-28 11:25:00|1076.18||1075.93||1076.18||1075.93||0
1640691000000|2021-12-28 11:30:00|1075.68|1074.68|1076.18|1074.68|1076.18|1074.68|1075.68|1074.68|0
1640691900000|2021-12-28 11:45:00|||||||||2
1640692200000|2021-12-28 11:50:00|1076.68|1074.93|1076.18|1074.93|1076.68|1074.93|1076.18|1074.93|0
1640692500000|2021-12-28 11:55:00|1075.93||1075.93||1075.93||1075.93||0
1640692800000|2021-12-28 12:00:00|1076.18||1075.93||1076.18||1075.93||0
1640693100000|2021-12-28 12:05:00|1075.68|1074.43|1075.18|1073.68|1075.68|1074.43|1075.18|1073.43|1
1640693400000|2021-12-28 12:10:00|1075.43|1073.93|1076.18|1074.68|1076.18|1074.68|1075.43|1073.93|0
1640694600000|2021-12-28 12:30:00|1075.93||1075.93||1075.93||1075.93||0
1640694900000|2021-12-28 12:35:00|1075.68|1074.43|1075.93|1074.43|1075.93|1074.43|1075.68|1074.18|0
1640695200000|2021-12-28 12:40:00|1075.79|1074.29|1077.54|1074.79|1077.54|1074.79|1075.79|1074.29|0
1640695500000|2021-12-28 12:45:00||1075.04||1075.04||1075.04||1075.04|0
1640695800000|2021-12-28 12:50:00|1077.29||1077.04||1077.29||1077.04||0
1640696100000|2021-12-28 12:55:00|1076.79|1074.79|1076.79|1074.79|1076.79|1074.79|1076.79|1074.79|0
1640697000000|2021-12-28 13:10:00|1077.29|1074.54|1077.29|1074.79|1077.29|1074.79|1077.29|1074.54|4
1640697300000|2021-12-28 13:15:00|1077.04||1076.54||1077.04||1076.54||0
1640697600000|2021-12-28 13:20:00|1076.29|1074.54|1074.54|1073.29|1076.29|1074.54|1074.54|1073.29|0
1640697900000|2021-12-28 13:25:00|1074.04|1072.79|1074.29|1072.79|1074.54|1073.29|1073.79|1072.79|35
1640698200000|2021-12-28 13:30:00|1074.54|1073.04|1074.29|1073.04|1074.54|1073.04|1074.29|1073.04|24
1640698500000|2021-12-28 13:35:00|1074.04|1072.79|1074.29|1072.79|1074.29|1072.79|1074.04|1072.79|0
1640698800000|2021-12-28 13:40:00|1074.04||1074.04||1074.04||1074.04||0
1640699100000|2021-12-28 13:45:00|1073.79||1074.04||1074.04||1073.79||1
1640699400000|2021-12-28 13:50:00|1073.79|1072.29|1073.79|1072.29|1073.79|1072.29|1073.79|1072.29|0
1640700000000|2021-12-28 14:00:00|1074.04|1072.54|1074.04|1072.54|1074.04|1072.54|1074.04|1072.54|1
1640700300000|2021-12-28 14:05:00|1073.79|1072.29|1073.04|1071.79|1073.79|1072.29|1073.04|1071.79|1
1640700600000|2021-12-28 14:10:00|1073.29|1072.04|1073.54|1072.04|1073.54|1072.04|1073.29|1072.04|0
1640700900000|2021-12-28 14:15:00||1072.29||1072.29||1072.29||1072.29|14
1640701200000|2021-12-28 14:20:00|1074.04|1073.04|1073.54|1072.29|1074.04|1073.04|1073.54|1072.29|10
1640701500000|2021-12-28 14:25:00|1073.29|1071.29|1073.29|1071.79|1073.29|1071.79|1073.29|1071.29|0
1640701800000|2021-12-28 14:30:00|1073.04|1072.04|1074.29|1072.79|1074.29|1072.79|1073.04|1072.04|1
1640702100000|2021-12-28 14:35:00|1075.04|1073.04|1074.54|1073.29|1075.04|1073.54|1074.54|1073.04|0
1640702400000|2021-12-28 14:40:00|1074.79|1073.04|1074.29|1073.04|1075.04|1073.04|1074.29|1073.04|0
1640702700000|2021-12-28 14:45:00|1074.04|1072.79|1073.04|1071.79|1074.04|1072.79|1073.04|1071.04|0
1640703000000|2021-12-28 14:50:00|1072.79||1073.04||1073.04||1072.79||0
1640703300000|2021-12-28 14:55:00|1073.29|1072.04|1074.29|1072.29|1075.04|1073.04|1073.29|1072.04|0
1640703600000|2021-12-28 15:00:00|1074.04|1072.54|1073.79|1072.54|1074.04|1072.79|1073.79|1072.54|0
1640703900000|2021-12-28 15:05:00|1073.54|1072.29|1073.29|1071.29|1073.79|1072.29|1073.04|1071.04|4
1640704200000|2021-12-28 15:10:00|1073.28|1071.28|1073.03|1071.03|1073.53|1071.78|1072.78|1070.78|0
1640704500000|2021-12-28 15:15:00|1072.78|1070.78|1072.31|1070.81|1073.78|1071.53|1072.31|1070.78|6
1640704800000|2021-12-28 15:20:00|1072.32|1070.82|1073.41|1071.91|1073.43|1071.93|1072.32|1070.82|0
1640705100000|2021-12-28 15:25:00|1073.39|1071.89|1073.49|1071.99|1073.76|1072.26|1073.04|1071.54|226
1640705400000|2021-12-28 15:30:00|1073.5|1072|1074.01|1072.51|1074.03|1072.53|1073.11|1071.61|0
1640705700000|2021-12-28 15:35:00|1074.02|1072.52|1073.38|1071.88|1074.43|1072.93|1073.24|1071.74|0
1640706000000|2021-12-28 15:40:00|1073.46|1071.96|1073.29|1071.79|1073.69|1072.19|1072.78|1071.28|121
1640706300000|2021-12-28 15:45:00|1073.28|1071.78|1073.48|1071.98|1073.73|1072.23|1073.05|1071.55|0
1640706600000|2021-12-28 15:50:00|1073.46|1071.96|1073.13|1071.63|1073.84|1072.34|1073.11|1071.61|0
1640706900000|2021-12-28 15:55:00|1073.11|1071.61|1073.44|1071.94|1073.64|1072.14|1073.1|1071.6|0
1640707200000|2021-12-28 16:00:00|1073.43|1071.93|1073.96|1072.46|1073.96|1072.46|1073.28|1071.78|0
1640707500000|2021-12-28 16:05:00|1073.94|1072.44|1073.66|1072.16|1073.96|1072.46|1073.49|1071.99|0
1640707800000|2021-12-28 16:10:00|1073.64|1072.14|1073.88|1072.38|1074.14|1072.64|1073.64|1072.14|0
1640708100000|2021-12-28 16:15:00|1073.89|1072.39|1073.78|1072.28|1074.18|1072.68|1073.66|1072.16|0
1640708400000|2021-12-28 16:20:00|1073.77|1072.27|1074.14|1072.64|1074.71|1073.21|1073.74|1072.24|0
1640708700000|2021-12-28 16:25:00|1074.13|1072.63|1074.53|1073.03|1074.69|1073.19|1073.44|1071.94|0
1640709000000|2021-12-28 16:30:00|1074.36|1072.86|1073.91|1072.41|1074.58|1073.08|1073.52|1072.02|0
1640709300000|2021-12-28 16:35:00|1073.93|1072.43|1073.98|1072.48|1073.98|1072.48|1073.56|1072.06|0
1640709600000|2021-12-28 16:40:00|1073.96|1072.46|1073.46|1071.96|1074.03|1072.53|1073.41|1071.91|0
1640709900000|2021-12-28 16:45:00|1073.5|1072|1074.04|1072.54|1074.11|1072.61|1073.41|1071.91|0
1640710200000|2021-12-28 16:50:00|1074.05|1072.55|1074.72|1073.22|1074.78|1073.28|1074.03|1072.53|0
1640710500000|2021-12-28 16:55:00|1074.68|1073.18|1074.8|1073.3|1075|1073.5|1074.65|1073.15|0
1640710800000|2021-12-28 17:00:00|1074.75|1073.25|1074.68|1073.18|1074.86|1073.36|1074.41|1072.91|0
1640711100000|2021-12-28 17:05:00|1074.69|1073.19|1074.44|1072.94|1074.69|1073.19|1074.31|1072.81|0
1640711400000|2021-12-28 17:10:00|1074.43|1072.93|1074.14|1072.64|1074.56|1073.06|1073.99|1072.49|0
1640711700000|2021-12-28 17:15:00|1074.13|1072.63|1073.88|1072.38|1074.14|1072.64|1073.66|1072.16|0
1640712000000|2021-12-28 17:20:00|1073.89|1072.39|1073.98|1072.48|1074.06|1072.56|1073.62|1072.12|0
1640712300000|2021-12-28 17:25:00|1073.96|1072.46|1072.79|1071.29|1074.08|1072.58|1072.67|1071.17|0
1640712600000|2021-12-28 17:30:00|1072.78|1071.28|1071.33|1069.83|1073.07|1071.57|1071.33|1069.83|0
1640712900000|2021-12-28 17:35:00|1071.37|1069.87|1071.69|1070.19|1071.85|1070.35|1071.35|1069.85|0
1640713200000|2021-12-28 17:40:00|1071.68|1070.18|1071.7|1070.2|1071.84|1070.34|1071.48|1069.98|0
1640713500000|2021-12-28 17:45:00|1071.74|1070.24|1071.59|1070.09|1071.83|1070.33|1071.31|1069.81|0
1640713800000|2021-12-28 17:50:00|1071.58|1070.08|1072.13|1070.63|1072.18|1070.68|1071.44|1069.94|0
1640714100000|2021-12-28 17:55:00|1072.15|1070.65|1072.41|1070.91|1072.55|1071.05|1072.11|1070.61|0
1640714400000|2021-12-28 18:00:00|1072.4|1070.9|1072.88|1071.38|1072.88|1071.38|1072.05|1070.55|0
1640714700000|2021-12-28 18:05:00|1072.87|1071.37|1072.83|1071.33|1072.97|1071.47|1072.61|1071.11|0
1640715000000|2021-12-28 18:10:00|1072.92|1071.42|1072.76|1071.26|1072.95|1071.45|1072.58|1071.08|0
1640715300000|2021-12-28 18:15:00|1072.75|1071.25|1072.6|1071.1|1073.03|1071.53|1072.58|1071.08|0
1640715600000|2021-12-28 18:20:00|1072.61|1071.11|1072.46|1070.96|1072.86|1071.36|1072.2|1070.7|0
1640715900000|2021-12-28 18:25:00|1072.48|1070.98|1072.96|1071.46|1073|1071.5|1072.13|1070.63|0
1640716200000|2021-12-28 18:30:00|1072.92|1071.42|1072.61|1071.11|1072.98|1071.48|1072.53|1071.03|0
1640716500000|2021-12-28 18:35:00|1072.63|1071.13|1072.38|1070.88|1072.78|1071.28|1072.28|1070.78|0
1640716800000|2021-12-28 18:40:00|1072.36|1070.86|1072.2|1070.7|1072.9|1071.4|1072.18|1070.68|0
1640717100000|2021-12-28 18:45:00|1072.21|1070.71|1072.56|1071.06|1072.56|1071.06|1072.16|1070.66|0
1640717400000|2021-12-28 18:50:00|1072.6|1071.1|1072.7|1071.2|1072.86|1071.36|1072.55|1071.05|0
1640717700000|2021-12-28 18:55:00|1072.71|1071.21|1073.27|1071.77|1073.33|1071.83|1072.58|1071.08|0
1640718000000|2021-12-28 19:00:00|1073.26|1071.76|1071.83|1070.33|1073.27|1071.77|1071.81|1070.31|0
1640718300000|2021-12-28 19:05:00|1071.84|1070.34|1071.89|1070.39|1072.25|1070.75|1071.81|1070.31|0
1640718600000|2021-12-28 19:10:00|1071.91|1070.41|1072.06|1070.56|1072.16|1070.66|1071.81|1070.31|0
1640718900000|2021-12-28 19:15:00|1072.15|1070.65|1072.51|1071.01|1072.8|1071.3|1072.15|1070.65|0
1640719200000|2021-12-28 19:20:00|1072.5|1071|1072.68|1071.18|1072.91|1071.41|1072.5|1071|0
1640719500000|2021-12-28 19:25:00|1072.7|1071.2|1072.58|1071.08|1072.83|1071.33|1072.31|1070.81|0
1640719800000|2021-12-28 19:30:00|1072.56|1071.06|1072.61|1071.11|1072.78|1071.28|1072.43|1070.93|0
1640720100000|2021-12-28 19:35:00|1072.6|1071.1|1072.73|1071.23|1072.73|1071.23|1072.46|1070.96|0
1640720400000|2021-12-28 19:40:00|1072.69|1071.19|1072.75|1071.25|1072.9|1071.4|1072.6|1071.1|0
1640720700000|2021-12-28 19:45:00|1072.76|1071.26|1072.75|1071.25|1072.8|1071.3|1072.13|1070.63|0
1640721000000|2021-12-28 19:50:00|1072.73|1071.23|1072.83|1071.33|1073.09|1071.59|1072.33|1070.83|0
1640721300000|2021-12-28 19:55:00|1072.79|1071.29|1073.05|1071.55|1073.05|1071.55|1072.56|1071.06|0
1640721600000|2021-12-28 20:00:00|1073.04|1071.54|1072.56|1071.06|1073.04|1071.54|1072.51|1071.01|0
1640721900000|2021-12-28 20:05:00|1072.55|1071.05|1073.06|1071.56|1073.1|1071.6|1072.36|1070.86|0
1640722200000|2021-12-28 20:10:00|1073.1|1071.6|1073.4|1071.9|1073.42|1071.92|1072.93|1071.43|0
1640722500000|2021-12-28 20:15:00|1073.38|1071.88|1073.13|1071.63|1073.38|1071.88|1072.87|1071.37|0
1640722800000|2021-12-28 20:20:00|1073.09|1071.59|1073.23|1071.73|1073.4|1071.9|1073.07|1071.57|0
1640723100000|2021-12-28 20:25:00|1073.25|1071.75|1073.2|1071.7|1073.42|1071.92|1073.12|1071.62|0
1640723400000|2021-12-28 20:30:00|1073.22|1071.72|1073.11|1071.61|1073.62|1072.12|1072.51|1071.01|0
1640723700000|2021-12-28 20:35:00|1073.12|1071.62|1073.6|1072.1|1073.79|1072.29|1073.11|1071.61|0
1640724000000|2021-12-28 20:40:00|1073.64|1072.14|1074.12|1072.62|1074.54|1073.04|1073.52|1072.02|0
1640724300000|2021-12-28 20:45:00|1074.1|1072.6|1074.07|1072.57|1074.57|1073.07|1073.84|1072.34|0
1640724600000|2021-12-28 20:50:00|1074.11|1072.61|1072.62|1071.12|1074.11|1072.61|1072.39|1070.89|0
1640724900000|2021-12-28 20:55:00|1072.59|1071.09|1072.5|1071|1072.94|1071.44|1072.05|1070.55|0
1640725200000|2021-12-28 21:00:00|1072.47|1070.97|1073.28|1071.78|1073.37|1071.87|1072.45|1070.95|0
1640725500000|2021-12-28 21:05:00|1073.33|1071.83|1073.43|1071.93|1073.59|1072.09|1073.27|1071.77|0
1640725800000|2021-12-28 21:10:00|1073.41|1071.91|1073.37|1071.87|1073.43|1071.93|1073.17|1071.67|0
1640726100000|2021-12-28 21:15:00|1073.35|1071.85|1073.37|1071.87|1073.47|1071.97|1073.27|1071.77|0
1640726400000|2021-12-28 21:20:00|1073.38|1071.88|1073.37|1071.87|1073.47|1071.97|1073.37|1071.87|0
1640726700000|2021-12-28 21:25:00|1073.38|1071.88|1073.37|1071.87|1073.43|1071.93|1073.37|1071.87|0
1640727000000|2021-12-28 21:30:00|1073.35|1071.85|1073.23|1071.73|1073.35|1071.85|1073.17|1071.67|0
1640727300000|2021-12-28 21:35:00|1073.22|1071.72|1073.11|1071.61|1073.22|1071.72|1073.07|1071.57|0
1640727600000|2021-12-28 21:40:00|1073.1|1071.6|1072.91|1071.41|1073.1|1071.6|1072.85|1071.35|0
1640727900000|2021-12-28 21:45:00|1072.93|1071.43|1072.85|1071.35|1073.01|1071.51|1072.71|1071.21|0
1640728200000|2021-12-28 21:50:00|1072.86|1071.36|1072.81|1071.31|1072.91|1071.41|1072.71|1071.21|0
1640728500000|2021-12-28 21:55:00|1072.8|1071.3|1072.75|1071.25|1072.83|1071.33|1072.65|1071.15|0
1640728800000|2021-12-28 22:00:00|1072.85|1071.35|1072.77|1071.27|1072.85|1071.35|1072.77|1071.27|0
1640729100000|2021-12-28 22:05:00|1072.75|1071.25|1072.7|1071.2|1072.75|1071.25|1072.7|1071.2|0
1640729400000|2021-12-28 22:10:00|1072.74|1071.24|1072.68|1071.18|1072.74|1071.24|1072.67|1071.17|0
1640729700000|2021-12-28 22:15:00|1072.67|1071.17|1072.62|1071.12|1072.72|1071.22|1072.55|1071.05|0
1640730000000|2021-12-28 22:20:00|1072.63|1071.13|1072.62|1071.12|1072.68|1071.18|1072.62|1071.12|0
1640730300000|2021-12-28 22:25:00|1072.6|1071.1|1072.58|1071.08|1072.6|1071.1|1072.58|1071.08|0
1640730600000|2021-12-28 22:30:00|1072.6|1071.1|1072.61|1071.11|1072.63|1071.13|1072.58|1071.08|0
1640730900000|2021-12-28 22:35:00|1072.59|1071.09|1072.59|1071.09|1072.59|1071.09|1072.59|1071.09|0
1640731200000|2021-12-28 22:40:00|1072.57|1071.07|1072.57|1071.07|1072.59|1071.09|1072.56|1071.06|0
1640731500000|2021-12-28 22:45:00|1072.59|1071.09|1072.59|1071.09|1072.59|1071.09|1072.57|1071.07|0
1640731800000|2021-12-28 22:50:00|1072.61|1071.11|1072.61|1071.11|1072.62|1071.12|1072.59|1071.09|0
1640732100000|2021-12-28 22:55:00|1072.59|1071.09|1072.69|1071.19|1072.69|1071.19|1072.59|1071.09|0
1640732400000|2021-12-28 23:00:00|1072.72|1071.22|1072.84|1071.34|1073.24|1071.74|1072.72|1071.22|0
1640732700000|2021-12-28 23:05:00|1072.88|1071.38|1073.1|1071.6|1073.36|1071.86|1072.88|1071.38|0
1640733000000|2021-12-28 23:10:00|1073.11|1071.61|1072.96|1071.46|1073.24|1071.74|1072.96|1071.46|0
1640733300000|2021-12-28 23:15:00|1073|1071.5|1073.32|1071.82|1073.62|1072.12|1073|1071.5|0
1640733600000|2021-12-28 23:20:00|1073.33|1071.83|1073.62|1072.12|1073.62|1072.12|1073.26|1071.76|0
1640733900000|2021-12-28 23:25:00|1073.6|1072.1|1073.46|1071.96|1073.6|1072.1|1073.42|1071.92|0
1640734200000|2021-12-28 23:30:00|1073.47|1071.97|1073.62|1072.12|1073.68|1072.18|1073.46|1071.96|0
1640734500000|2021-12-28 23:35:00|1073.61|1072.11|1073.62|1072.12|1073.68|1072.18|1073.46|1071.96|0
1640734800000|2021-12-28 23:40:00|1073.63|1072.13|1073.68|1072.18|1073.72|1072.22|1073.52|1072.02|0
1640735100000|2021-12-28 23:45:00|1073.69|1072.19|1074.04|1072.54|1074.08|1072.58|1073.68|1072.18|0
1640735400000|2021-12-28 23:50:00|1074.03|1072.53|1073.98|1072.48|1074.04|1072.54|1073.88|1072.38|0
1640735700000|2021-12-28 23:55:00|1073.97|1072.47|1073.84|1072.34|1073.97|1072.47|1073.78|1072.28|0
1640736000000|2021-12-29 00:00:00|1073.83|1072.33|1073.68|1072.18|1074.14|1072.64|1073.46|1071.96|0
1640736300000|2021-12-29 00:05:00|1073.67|1072.17|1073.94|1072.44|1074.14|1072.64|1073.62|1072.12|0
1640736600000|2021-12-29 00:10:00|1073.95|1072.45|1073.97|1072.47|1074.11|1072.61|1073.76|1072.26|0
1640736900000|2021-12-29 00:15:00|1074.01|1072.51|1073.65|1072.15|1074.33|1072.83|1073.5|1072|0
1640737200000|2021-12-29 00:20:00|1073.63|1072.13|1073.61|1072.11|1074.3|1072.8|1073.51|1072.01|0
1640737500000|2021-12-29 00:25:00|1073.58|1072.08|1073.32|1071.82|1073.61|1072.11|1072.93|1071.43|0
1640737800000|2021-12-29 00:30:00|1073.34|1071.84|1072.73|1071.23|1073.36|1071.86|1072.63|1071.13|0
1640738100000|2021-12-29 00:35:00|1072.74|1071.24|1072.58|1071.08|1072.83|1071.33|1072.53|1071.03|0
1640738400000|2021-12-29 00:40:00|1072.59|1071.09|1072.88|1071.38|1072.93|1071.43|1072.59|1071.09|0
1640738700000|2021-12-29 00:45:00|1072.89|1071.39|1073.23|1071.73|1073.32|1071.82|1072.88|1071.38|0
1640739000000|2021-12-29 00:50:00|1073.24|1071.74|1073.27|1071.77|1073.33|1071.83|1073.07|1071.57|0
1640739300000|2021-12-29 00:55:00|1073.25|1071.75|1073.83|1072.33|1073.83|1072.33|1073.22|1071.72|0
1640739600000|2021-12-29 01:00:00|1073.8|1072.3|1074.11|1072.61|1074.23|1072.73|1073.68|1072.18|0
1640739900000|2021-12-29 01:05:00|1074.12|1072.62|1074.44|1072.94|1074.71|1073.21|1074.12|1072.62|0
1640740200000|2021-12-29 01:10:00|1074.46|1072.96|1073.87|1072.37|1074.5|1073|1073.86|1072.36|0
1640740500000|2021-12-29 01:15:00|1073.83|1072.33|1073.15|1071.65|1074.12|1072.62|1072.91|1071.41|0
1640740800000|2021-12-29 01:20:00|1073.13|1071.63|1073.59|1072.09|1073.8|1072.3|1073.01|1071.51|0
1640741100000|2021-12-29 01:25:00|1073.6|1072.1|1073.55|1072.05|1073.9|1072.4|1073.4|1071.9|0
1640741400000|2021-12-29 01:30:00|1073.53|1072.03|1071.73|1070.23|1073.55|1072.05|1071.66|1070.16|0
1640741700000|2021-12-29 01:35:00|1071.76|1070.26|1072.06|1070.56|1072.22|1070.72|1071.66|1070.16|0
1640742000000|2021-12-29 01:40:00|1072.05|1070.55|1072.25|1070.75|1072.31|1070.81|1071.85|1070.35|0
1640742300000|2021-12-29 01:45:00|1072.23|1070.73|1072.06|1070.56|1072.3|1070.8|1071.79|1070.29|0
1640742600000|2021-12-29 01:50:00|1072.05|1070.55|1072.15|1070.65|1072.5|1071|1071.89|1070.39|0
1640742900000|2021-12-29 01:55:00|1072.16|1070.66|1071.81|1070.31|1072.25|1070.75|1071.62|1070.12|0
1640743200000|2021-12-29 02:00:00|1071.83|1070.33|1071.26|1069.76|1071.84|1070.34|1070.95|1069.45|0
1640743500000|2021-12-29 02:05:00|1071.27|1069.77|1071.52|1070.02|1071.52|1070.02|1071.2|1069.7|0
1640743800000|2021-12-29 02:10:00|1071.46|1069.96|1071.71|1070.21|1071.71|1070.21|1071.42|1069.92|0
1640744100000|2021-12-29 02:15:00|1071.72|1070.22|1071.52|1070.02|1071.83|1070.33|1071.52|1070.02|0
1640744400000|2021-12-29 02:20:00|1071.53|1070.03|1071.76|1070.26|1071.82|1070.32|1071.52|1070.02|0
1640744700000|2021-12-29 02:25:00|1071.78|1070.28|1071.63|1070.13|1071.82|1070.32|1071.45|1069.95|0
1640745000000|2021-12-29 02:30:00|1071.62|1070.12|1071.56|1070.06|1071.72|1070.22|1071.14|1069.64|0
1640745300000|2021-12-29 02:35:00|1071.59|1070.09|1071.88|1070.38|1072.03|1070.53|1071.55|1070.05|0
1640745600000|2021-12-29 02:40:00|1071.9|1070.4|1071.88|1070.38|1071.98|1070.48|1071.76|1070.26|0
1640745900000|2021-12-29 02:45:00|1071.87|1070.37|1071.87|1070.37|1072.01|1070.51|1071.76|1070.26|0
1640746200000|2021-12-29 02:50:00|1071.86|1070.36|1072.2|1070.7|1072.29|1070.79|1071.81|1070.31|0
1640746500000|2021-12-29 02:55:00|1072.19|1070.69|1072.34|1070.84|1072.34|1070.84|1072.08|1070.58|0
1640746800000|2021-12-29 03:00:00|1072.36|1070.86|1072.19|1070.69|1072.39|1070.89|1072.13|1070.63|0
1640747100000|2021-12-29 03:05:00|1072.17|1070.67|1072.11|1070.61|1072.19|1070.69|1071.91|1070.41|0
1640747400000|2021-12-29 03:10:00|1072.12|1070.62|1072.22|1070.72|1072.36|1070.86|1072.12|1070.62|0
1640747700000|2021-12-29 03:15:00|1072.23|1070.73|1072.11|1070.61|1072.23|1070.73|1072.01|1070.51|0
1640748000000|2021-12-29 03:20:00|1072.12|1070.62|1072.02|1070.52|1072.21|1070.71|1072|1070.5|0
1640748300000|2021-12-29 03:25:00|1072.01|1070.51|1071.89|1070.39|1072.01|1070.51|1071.63|1070.13|0
1640748600000|2021-12-29 03:30:00|1071.91|1070.41|1072.22|1070.72|1072.53|1071.03|1071.91|1070.41|0
1640748900000|2021-12-29 03:35:00|1072.24|1070.74|1072.02|1070.52|1072.26|1070.76|1072.01|1070.51|0
1640749200000|2021-12-29 03:40:00|1072.03|1070.53|1072.32|1070.82|1072.33|1070.83|1072.02|1070.52|0
1640749500000|2021-12-29 03:45:00|1072.31|1070.81|1072.41|1070.91|1072.53|1071.03|1072.22|1070.72|0
1640749800000|2021-12-29 03:50:00|1072.42|1070.92|1072.75|1071.25|1073.01|1071.51|1072.41|1070.91|0
1640750100000|2021-12-29 03:55:00|1072.77|1071.27|1072.71|1071.21|1072.81|1071.31|1072.59|1071.09|0
1640750400000|2021-12-29 04:00:00|1072.68|1071.18|1072.5|1071|1072.71|1071.21|1072.5|1071|0
1640750700000|2021-12-29 04:05:00|1072.49|1070.99|1072.51|1071.01|1072.7|1071.2|1072.4|1070.9|0
1640751000000|2021-12-29 04:10:00|1072.53|1071.03|1072.23|1070.73|1072.61|1071.11|1072.19|1070.69|0
1640751300000|2021-12-29 04:15:00|1072.22|1070.72|1072.34|1070.84|1072.34|1070.84|1072.19|1070.69|0
1640751600000|2021-12-29 04:20:00|1072.32|1070.82|1072.4|1070.9|1072.5|1071|1072.29|1070.79|0
1640751900000|2021-12-29 04:25:00|1072.49|1070.99|1072.33|1070.83|1072.5|1071|1072.29|1070.79|0
1640752200000|2021-12-29 04:30:00|1072.32|1070.82|1072.41|1070.91|1072.41|1070.91|1072.29|1070.79|0
1640752500000|2021-12-29 04:35:00|1072.42|1070.92|1072.4|1070.9|1072.51|1071.01|1072.31|1070.81|0
1640752800000|2021-12-29 04:40:00|1072.41|1070.91|1072.41|1070.91|1072.51|1071.01|1072.4|1070.9|0
1640753100000|2021-12-29 04:45:00|1072.4|1070.9|1072.31|1070.81|1072.4|1070.9|1072.31|1070.81|0
1640753400000|2021-12-29 04:50:00|1072.33|1070.83|1072.42|1070.92|1072.47|1070.97|1072.33|1070.83|0
1640753700000|2021-12-29 04:55:00|1072.44|1070.94|1072.42|1070.92|1072.52|1071.02|1072.41|1070.91|0
1640754000000|2021-12-29 05:00:00|1072.43|1070.93|1072.21|1070.71|1072.46|1070.96|1072.02|1070.52|0
1640754300000|2021-12-29 05:05:00|1072.22|1070.72|1072.41|1070.91|1072.52|1071.02|1072.21|1070.71|0
1640754600000|2021-12-29 05:10:00|1072.42|1070.92|1072.42|1070.92|1072.53|1071.03|1072.32|1070.82|0
1640754900000|2021-12-29 05:15:00|1072.45|1070.95|1072.63|1071.13|1072.73|1071.23|1072.42|1070.92|0
1640755200000|2021-12-29 05:20:00|1072.62|1071.12|1072.41|1070.91|1072.63|1071.13|1072.41|1070.91|0
1640755500000|2021-12-29 05:25:00|1072.4|1070.9|1072.18|1070.68|1072.4|1070.9|1072.08|1070.58|0
1640755800000|2021-12-29 05:30:00|1072.16|1070.66|1072.5|1071|1072.51|1071.01|1072.07|1070.57|0
1640756100000|2021-12-29 05:35:00|1072.52|1071.02|1073.1|1071.6|1073.15|1071.65|1072.5|1071|0
1640756400000|2021-12-29 05:40:00|1073.08|1071.58|1073.35|1071.85|1073.35|1071.85|1072.95|1071.45|0
1640756700000|2021-12-29 05:45:00|1073.38|1071.88|1073.46|1071.96|1073.56|1072.06|1073.34|1071.84|0
1640757000000|2021-12-29 05:50:00|1073.45|1071.95|1073.25|1071.75|1073.45|1071.95|1073.24|1071.74|0
1640757300000|2021-12-29 05:55:00|1073.27|1071.77|1073.34|1071.84|1073.34|1071.84|1073.14|1071.64|0
1640757600000|2021-12-29 06:00:00|1073.37|1071.87|1073.05|1071.55|1073.55|1072.05|1072.98|1071.48|0
1640757900000|2021-12-29 06:05:00|1073.06|1071.56|1072.65|1071.15|1073.09|1071.59|1072.54|1071.04|0
1640758200000|2021-12-29 06:10:00|1072.68|1071.18|1071.72|1070.22|1072.89|1071.39|1071.72|1070.22|0
1640758500000|2021-12-29 06:15:00|1071.73|1070.23|1071.83|1070.33|1071.93|1070.43|1071.72|1070.22|0
1640758800000|2021-12-29 06:20:00|1071.87|1070.37|1072.04|1070.54|1072.14|1070.64|1071.83|1070.33|0
1640759100000|2021-12-29 06:25:00|1072.08|1070.58|1072.14|1070.64|1072.14|1070.64|1072.03|1070.53|0
1640759400000|2021-12-29 06:30:00|1072.15|1070.65|1072.19|1070.69|1072.45|1070.95|1072.14|1070.64|0
1640759700000|2021-12-29 06:35:00|1072.21|1070.71|1072.15|1070.65|1072.26|1070.76|1072.05|1070.55|0
1640760000000|2021-12-29 06:40:00|1072.16|1070.66|1072.19|1070.69|1072.35|1070.85|1072.15|1070.65|0
1640760300000|2021-12-29 06:45:00|1072.2|1070.7|1072.25|1070.75|1072.35|1070.85|1072.05|1070.55|0
1640760600000|2021-12-29 06:50:00|1072.22|1070.72|1071.97|1070.47|1072.29|1070.79|1071.96|1070.46|0
1640760900000|2021-12-29 06:55:00|1071.98|1070.48|1072.07|1070.57|1072.18|1070.68|1071.97|1070.47|0
1640761200000|2021-12-29 07:00:00|1072.08|1070.58|1071.74|1070.24|1072.85|1071.35|1071.4|1069.9|0
1640761500000|2021-12-29 07:05:00|1071.76|1070.26|1071.51|1070.01|1072|1070.5|1071.5|1070|0
1640761800000|2021-12-29 07:10:00|1071.5|1070|1071.02|1069.52|1071.81|1070.31|1070.97|1069.47|0
1640762100000|2021-12-29 07:15:00|1071.03|1069.53|1069.4|1067.9|1071.5|1070|1069.22|1067.72|0
1640762400000|2021-12-29 07:20:00|1068.9|1067.4|1068.71|1067.21|1069.42|1067.92|1068.71|1067.21|0
1640762700000|2021-12-29 07:25:00|1068.68|1067.18|1068.61|1067.11|1068.71|1067.21|1068.41|1066.91|0
1640763000000|2021-12-29 07:30:00|1068.6|1067.1|1068.16|1066.66|1068.81|1067.31|1068.16|1066.66|0
1640763300000|2021-12-29 07:35:00|1068.17|1066.67|1068.54|1067.04|1068.58|1067.08|1067.97|1066.47|0
1640763600000|2021-12-29 07:40:00|1068.56|1067.06|1068.69|1067.19|1069.06|1067.56|1068.55|1067.05|0
1640763900000|2021-12-29 07:45:00|1068.67|1067.17|1069.3|1067.8|1069.51|1068.01|1068.65|1067.15|0
1640764200000|2021-12-29 07:50:00|1069.29|1067.79|1069.31|1067.81|1069.64|1068.14|1069.2|1067.7|0
1640764500000|2021-12-29 07:55:00|1069.32|1067.82|1069.65|1068.15|1070.07|1068.57|1069.21|1067.71|0
1640764800000|2021-12-29 08:00:00|1069.64|1068.14|1071.03|1068.78|1073.03|1070.03|1068.08|1066.58|3
1640765100000|2021-12-29 08:05:00|1070.78|1069.03|1072.78|1071.03|1072.78|1071.03|1070.78|1068.78|0
1640765400000|2021-12-29 08:10:00|1073.03|1071.28|1073.53|1071.78|1073.53|1071.78|1072.28|1070.53|0
1640765700000|2021-12-29 08:15:00|1073.78|1072.03|1074.53|1072.78|1074.53|1072.78|1073.78|1072.03|1
1640766000000|2021-12-29 08:20:00|1073.28|1072.53|1074.03|1072.28|1074.53|1072.53|1073.28|1072.28|2
1640766300000|2021-12-29 08:25:00|1074.28|1072.53|1074.53|1072.78|1075.53|1073.03|1074.28|1072.53|0
1640766600000|2021-12-29 08:30:00|1074.28|1072.53|1071.53|1070.03|1074.28|1072.53|1071.53|1070.03|1
1640766900000|2021-12-29 08:35:00|1071.28|1069.78|1071.03|1069.03|1071.28|1069.78|1070.03|1068.53|2
1640767200000|2021-12-29 08:40:00|1071.14|1069.14|1069.39|1067.89|1071.14|1069.14|1069.39|1067.89|0
1640767500000|2021-12-29 08:45:00|1069.64|1068.14|1068.89|1067.39|1069.89|1068.14|1068.89|1067.39|0
1640767800000|2021-12-29 08:50:00|1068.64|1067.14|1068.14|1066.89|1068.89|1067.14|1068.14|1066.89|0
1640768100000|2021-12-29 08:55:00|1068.39|1067.14|1068.64|1067.14|1068.89|1067.14|1068.39|1067.14|0
1640768400000|2021-12-29 09:00:00|1068.89|1067.39|1069.39|1067.64|1069.39|1067.64|1068.89|1067.39|1
1640768700000|2021-12-29 09:05:00|1069.89|1067.89|1069.14|1067.89|1069.89|1067.89|1069.14|1067.89|2
1640769000000|2021-12-29 09:10:00|1068.89|1067.64|1069.39|1067.89|1069.89|1067.89|1068.89|1067.64|0
1640769300000|2021-12-29 09:15:00|1069.14||1069.14||1069.14||1069.14||0
1640769600000|2021-12-29 09:20:00|1069.39|1067.64|1070.39|1068.64|1070.39|1068.64|1069.39|1067.64|24
1640769900000|2021-12-29 09:25:00|1070.89|1068.89|1071.39|1069.64|1071.39|1069.64|1070.89|1068.89|0
1640770200000|2021-12-29 09:30:00|1071.14|1069.39|1069.89|1068.39|1071.14|1069.39|1069.89|1068.39|0
1640770500000|2021-12-29 09:35:00|1069.64|1067.89|1069.39|1067.89|1069.64|1067.89|1069.39|1067.89|0
1640770800000|2021-12-29 09:40:00|1069.14||1069.14||1069.14||1069.14||0
1640771100000|2021-12-29 09:45:00|1068.89|1066.89|1068.14|1066.39|1068.89|1066.89|1068.14|1066.39|12
1640771700000|2021-12-29 09:55:00||1066.64||1066.64||1066.64||1066.64|0
1640772000000|2021-12-29 10:00:00|1067.89|1066.39|1067.64|1065.64|1067.89|1066.39|1067.64|1065.64|0
1640772300000|2021-12-29 10:05:00|1067.39|1065.89|1067.64|1066.14|1067.89|1066.89|1066.89|1065.39|15
1640772600000|2021-12-29 10:10:00|1067.89|1065.64|1068.39|1066.39|1068.39|1066.39|1067.89|1065.64|9
1640772900000|2021-12-29 10:15:00||1066.64||1066.64||1066.64||1066.64|4
1640773200000|2021-12-29 10:20:00|1068.89|1066.89|1068.64|1066.89|1068.89|1066.89|1068.64|1066.89|0
1640773500000|2021-12-29 10:25:00|1068.39||1068.14||1068.39||1068.14||0
1640773800000|2021-12-29 10:30:00|1067.89|1066.64|1067.89|1066.39|1067.89|1066.64|1067.89|1066.39|0
1640774100000|2021-12-29 10:35:00|1067.64|1066.89|1067.14|1065.39|1067.64|1066.89|1067.14|1065.39|16
1640774400000|2021-12-29 10:40:00|1067.39|1065.64|1068.14|1066.14|1068.14|1066.14|1067.39|1065.64|1
1640774700000|2021-12-29 10:45:00|1067.89|1066.64|1067.39|1065.64|1067.89|1066.64|1067.39|1065.39|1
1640775000000|2021-12-29 10:50:00|1067.14|1065.39|1066.64|1065.39|1067.14|1065.39|1066.64|1065.39|0
1640775300000|2021-12-29 10:55:00|1066.89||1067.14||1067.14||1066.89||0
1640775600000|2021-12-29 11:00:00|1066.89|1064.64|1066.39|1064.89|1066.89|1064.89|1066.39|1064.64|1
1640775900000|2021-12-29 11:05:00|1066.14|1064.64|1065.89|1064.14|1066.14|1064.64|1065.89|1063.89|0
1640776200000|2021-12-29 11:10:00|1065.64||1065.89||1065.89||1065.64||2
1640776500000|2021-12-29 11:15:00|1066.14|1064.39|1065.64|1063.89|1066.14|1064.39|1065.64|1063.89|0
1640776800000|2021-12-29 11:20:00|1065.39||1065.39||1065.39||1065.39||0
1640777100000|2021-12-29 11:25:00|1065.64||1065.64||1065.64||1065.64||0
1640777400000|2021-12-29 11:30:00|1065.39||1065.64||1065.64||1065.39||0
1640777700000|2021-12-29 11:35:00|1065.89|1064.14|1065.64|1064.14|1065.89|1064.14|1065.64|1064.14|0
1640778000000|2021-12-29 11:40:00|1065.89|1064.39|1066.64|1064.89|1066.64|1064.89|1065.89|1064.39|0
1640778300000|2021-12-29 11:45:00|1066.89|1065.14|1066.89|1065.14|1066.89|1065.14|1066.89|1065.14|0
1640778600000|2021-12-29 11:50:00|1067.14|1065.39|1067.14|1065.39|1067.14|1065.39|1067.14|1065.39|0
1640779200000|2021-12-29 12:00:00|1067.39|1065.64|1067.39|1065.39|1067.39|1065.64|1067.14|1065.39|2
1640779500000|2021-12-29 12:05:00||1065.64||1065.64||1065.64||1065.64|1
1640779800000|2021-12-29 12:10:00|1067.14||1067.14||1067.14||1067.14||0
1640780100000|2021-12-29 12:15:00|1066.89|1065.39|1066.64|1065.14|1066.89|1065.39|1066.64|1065.14|0
1640780400000|2021-12-29 12:20:00|1066.39|1064.89|1066.39|1064.89|1066.39|1064.89|1066.39|1064.89|0
1640780700000|2021-12-29 12:25:00|1066.64||1066.64||1066.64||1066.64||0
1640781000000|2021-12-29 12:30:00|1066.39||1066.64||1066.64||1066.39||0
1640781300000|2021-12-29 12:35:00|1066.89|1065.39|1066.89|1065.64|1067.14|1065.64|1066.64|1065.39|0
1640781600000|2021-12-29 12:40:00|1067.14|1065.89|1067.14|1065.89|1067.14|1065.89|1066.89|1065.89|0
1640781900000|2021-12-29 12:45:00|1066.89||1067.14||1067.14||1066.89||0
1640782200000|2021-12-29 12:50:00|1067.39||1067.64||1067.64||1067.14||0
1640782500000|2021-12-29 12:55:00|1067.89|1067.14|1068.89|1066.39|1068.89|1067.14|1067.89|1065.89|108
1640783100000|2021-12-29 13:05:00||1066.64||1066.64||1066.64||1066.64|0
1640783400000|2021-12-29 13:10:00||1066.89||1066.89||1066.89||1066.89|0
1640783700000|2021-12-29 13:15:00|1068.64|1066.64|1067.89|1066.39|1068.64|1066.64|1067.89|1066.39|0
1640784000000|2021-12-29 13:20:00|1067.64|1065.89|1067.39|1065.89|1067.64|1065.89|1067.39|1065.89|0
1640784300000|2021-12-29 13:25:00|1067.64||1067.14||1067.64||1067.14||0
1640784900000|2021-12-29 13:35:00|1066.89|1064.89|1066.64|1064.89|1066.89|1064.89|1066.64|1064.89|1
1640785200000|2021-12-29 13:40:00|1067.14|1065.14|1067.64|1065.64|1067.64|1065.64|1067.14|1065.14|1
1640785500000|2021-12-29 13:45:00|1067.89|1065.89|1067.64|1066.14|1067.89|1066.14|1067.64|1065.89|0
1640785800000|2021-12-29 13:50:00|1067.39||1067.39||1067.39||1067.39||0
1640786100000|2021-12-29 13:55:00||1065.89||1065.89||1065.89||1065.89|0
1640786400000|2021-12-29 14:00:00|1067.14|1065.64|1067.14|1065.64|1067.14|1065.64|1067.14|1065.64|0
1640787300000|2021-12-29 14:15:00||1065.89||1066.14||1066.14||1065.89|0
1640787600000|2021-12-29 14:20:00||1066.39||1065.89||1066.39||1065.89|3
1640788200000|2021-12-29 14:30:00|1066.89|1065.39|1067.14|1065.64|1067.14|1065.64|1066.64|1064.89|0
1640788500000|2021-12-29 14:35:00|1066.89|1065.89|1066.89|1065.89|1066.89|1065.89|1066.89|1065.89|1
1640788800000|2021-12-29 14:40:00|1066.64|1065.64|1066.39|1065.14|1066.64|1065.64|1066.39|1065.14|0
1640789100000|2021-12-29 14:45:00|1066.14|1064.39|1065.64|1064.39|1066.14|1064.39|1065.64|1064.39|1
1640789400000|2021-12-29 14:50:00|1065.89|1064.64|1066.39|1065.39|1066.39|1065.64|1065.89|1064.64|5
1640789700000|2021-12-29 14:55:00||1065.14||1065.14||1065.14||1065.14|0
1640790000000|2021-12-29 15:00:00|1066.14|1064.89|1066.64|1065.14|1067.14|1065.14|1066.14|1064.89|1
1640790300000|2021-12-29 15:05:00|1066.39|1065.39|1067.14|1065.39|1067.14|1065.39|1066.39|1065.39|0
1640790600000|2021-12-29 15:10:00|1066.89|1065.89|1067.14|1065.89|1067.14|1065.89|1066.64|1065.89|2
1640790900000|2021-12-29 15:15:00|1066.89|1065.39|1065.5|1064|1069.14|1066.89|1065.5|1064|177
1640791200000|2021-12-29 15:20:00|1065.51|1064.01|1065.76|1064.26|1066.07|1064.57|1065.25|1063.75|0
1640791500000|2021-12-29 15:25:00|1065.78|1064.28|1065.31|1063.81|1066.18|1064.68|1065.25|1063.75|308
1640791800000|2021-12-29 15:30:00|1065.4|1063.9|1065.72|1064.22|1065.94|1064.44|1064.86|1063.36|0
1640792100000|2021-12-29 15:35:00|1065.74|1064.24|1065.31|1063.81|1066.16|1064.66|1064.99|1063.49|0
1640792400000|2021-12-29 15:40:00|1065.35|1063.85|1066.46|1064.96|1066.67|1065.17|1065.12|1063.62|0
1640792700000|2021-12-29 15:45:00|1066.42|1064.92|1066.52|1065.02|1066.76|1065.26|1066.16|1064.66|0
1640793000000|2021-12-29 15:50:00|1066.51|1065.01|1066.85|1065.35|1066.89|1065.39|1066.12|1064.62|0
1640793300000|2021-12-29 15:55:00|1066.83|1065.33|1066.86|1065.36|1066.96|1065.46|1066.22|1064.72|0
1640793600000|2021-12-29 16:00:00|1066.77|1065.27|1067.47|1065.97|1067.47|1065.97|1066.67|1065.17|0
1640793900000|2021-12-29 16:05:00|1067.46|1065.96|1066.79|1065.29|1067.59|1066.09|1066.77|1065.27|0
1640794200000|2021-12-29 16:10:00|1066.71|1065.21|1066.47|1064.97|1066.86|1065.36|1066.27|1064.77|0
1640794500000|2021-12-29 16:15:00|1066.39|1064.89|1066.84|1065.34|1066.87|1065.37|1066.39|1064.89|0
1640794800000|2021-12-29 16:20:00|1066.86|1065.36|1067.37|1065.87|1067.77|1066.27|1066.86|1065.36|68
1640795100000|2021-12-29 16:25:00|1067.36|1065.86|1066.27|1064.77|1067.39|1065.89|1066.06|1064.56|0
1640795400000|2021-12-29 16:30:00|1066.36|1064.86|1066.79|1065.29|1066.89|1065.39|1065.77|1064.27|0
1640795700000|2021-12-29 16:35:00|1066.87|1065.37|1066.22|1064.72|1067.02|1065.52|1066.09|1064.59|0
1640796000000|2021-12-29 16:40:00|1066.24|1064.74|1066.56|1065.06|1066.59|1065.09|1066.01|1064.51|0
1640796300000|2021-12-29 16:45:00|1066.54|1065.04|1066.77|1065.27|1066.79|1065.29|1066.39|1064.89|0
1640796600000|2021-12-29 16:50:00|1066.79|1065.29|1066.62|1065.12|1067.01|1065.51|1066.54|1065.04|0
1640796900000|2021-12-29 16:55:00|1066.61|1065.11|1066.69|1065.19|1066.94|1065.44|1066.47|1064.97|0
1640797200000|2021-12-29 17:00:00|1066.71|1065.21|1066.54|1065.04|1066.71|1065.21|1066.07|1064.57|0
1640797500000|2021-12-29 17:05:00|1066.56|1065.06|1065.84|1064.34|1066.77|1065.27|1065.78|1064.28|0
1640797800000|2021-12-29 17:10:00|1065.85|1064.35|1065.87|1064.37|1066.17|1064.67|1065.77|1064.27|0
1640798100000|2021-12-29 17:15:00|1065.89|1064.39|1065.89|1064.39|1066.02|1064.52|1065.64|1064.14|0
1640798400000|2021-12-29 17:20:00|1065.91|1064.41|1065.79|1064.29|1066.14|1064.64|1065.73|1064.23|0
1640798700000|2021-12-29 17:25:00|1065.77|1064.27|1065.76|1064.26|1065.89|1064.39|1065.61|1064.11|0
1640799000000|2021-12-29 17:30:00|1065.81|1064.31|1065.92|1064.42|1065.92|1064.42|1065.57|1064.07|0
1640799300000|2021-12-29 17:35:00|1065.94|1064.44|1066.47|1064.97|1066.56|1065.06|1065.94|1064.44|0
1640799600000|2021-12-29 17:40:00|1066.46|1064.96|1066.42|1064.92|1066.56|1065.06|1066.33|1064.83|0
1640799900000|2021-12-29 17:45:00|1066.41|1064.91|1066.49|1064.99|1066.51|1065.01|1066.24|1064.74|0
1640800200000|2021-12-29 17:50:00|1066.53|1065.03|1066.81|1065.31|1066.92|1065.42|1066.47|1064.97|0
1640800500000|2021-12-29 17:55:00|1066.82|1065.32|1067.06|1065.56|1067.06|1065.56|1066.72|1065.22|0
1640800800000|2021-12-29 18:00:00|1067.07|1065.57|1067.52|1066.02|1067.62|1066.12|1066.94|1065.44|0
1640801100000|2021-12-29 18:05:00|1067.54|1066.04|1067.76|1066.26|1067.84|1066.34|1067.51|1066.01|0
1640801400000|2021-12-29 18:10:00|1067.74|1066.24|1067.74|1066.24|1067.74|1066.24|1067.49|1065.99|0
1640801700000|2021-12-29 18:15:00|1067.72|1066.22|1067.56|1066.06|1067.74|1066.24|1067.49|1065.99|0
1640802000000|2021-12-29 18:20:00|1067.54|1066.04|1067.22|1065.72|1067.54|1066.04|1067.18|1065.68|0
1640802300000|2021-12-29 18:25:00|1067.24|1065.74|1067.12|1065.62|1067.36|1065.86|1067.11|1065.61|0
1640802600000|2021-12-29 18:30:00|1067.14|1065.64|1067.36|1065.86|1067.52|1066.02|1067.12|1065.62|0
1640802900000|2021-12-29 18:35:00|1067.37|1065.87|1066.92|1065.42|1067.39|1065.89|1066.79|1065.29|0
1640803200000|2021-12-29 18:40:00|1066.94|1065.44|1067.24|1065.74|1067.26|1065.76|1066.94|1065.44|0
1640803500000|2021-12-29 18:45:00|1067.26|1065.76|1067.11|1065.61|1067.33|1065.83|1067.09|1065.59|0
1640803800000|2021-12-29 18:50:00|1067.09|1065.59|1067.49|1065.99|1067.49|1065.99|1066.96|1065.46|0
1640804100000|2021-12-29 18:55:00|1067.47|1065.97|1067.67|1066.17|1067.89|1066.39|1067.36|1065.86|0
1640804400000|2021-12-29 19:00:00|1067.65|1066.15|1067.52|1066.02|1067.67|1066.17|1067.4|1065.9|0
1640804700000|2021-12-29 19:05:00|1067.5|1066|1067.63|1066.13|1067.66|1066.16|1067.5|1066|0
1640805000000|2021-12-29 19:10:00|1067.65|1066.15|1068.12|1066.62|1068.12|1066.62|1067.65|1066.15|0
1640805300000|2021-12-29 19:15:00|1068.1|1066.6|1068.12|1066.62|1068.12|1066.62|1067.87|1066.37|0
1640805600000|2021-12-29 19:20:00|1068.1|1066.6|1068.25|1066.75|1068.52|1067.02|1068.1|1066.6|0
1640805900000|2021-12-29 19:25:00|1068.23|1066.73|1068.37|1066.87|1068.42|1066.92|1068.15|1066.65|0
1640806200000|2021-12-29 19:30:00|1068.39|1066.89|1068.69|1067.19|1068.69|1067.19|1068.37|1066.87|0
1640806500000|2021-12-29 19:35:00|1068.7|1067.2|1068.79|1067.29|1068.85|1067.35|1068.59|1067.09|0
1640806800000|2021-12-29 19:40:00|1068.8|1067.3|1068.55|1067.05|1068.8|1067.3|1068.32|1066.82|0
1640807100000|2021-12-29 19:45:00|1068.57|1067.07|1068.41|1066.91|1068.57|1067.07|1068.37|1066.87|0
1640807400000|2021-12-29 19:50:00|1068.4|1066.9|1068.67|1067.17|1068.79|1067.29|1068.4|1066.9|0
1640807700000|2021-12-29 19:55:00|1068.7|1067.2|1068.64|1067.14|1068.82|1067.32|1068.59|1067.09|0
1640808000000|2021-12-29 20:00:00|1068.62|1067.12|1068.59|1067.09|1068.63|1067.13|1068.32|1066.82|0
1640808300000|2021-12-29 20:05:00|1068.57|1067.07|1068.87|1067.37|1068.95|1067.45|1068.55|1067.05|0
1640808600000|2021-12-29 20:10:00|1068.85|1067.35|1068.6|1067.1|1068.87|1067.37|1068.57|1067.07|0
1640808900000|2021-12-29 20:15:00|1068.59|1067.09|1068.97|1067.47|1069|1067.5|1068.55|1067.05|0
1640809200000|2021-12-29 20:20:00|1068.95|1067.45|1068.75|1067.25|1068.97|1067.47|1068.6|1067.1|0
1640809500000|2021-12-29 20:25:00|1068.77|1067.27|1068.85|1067.35|1069.02|1067.52|1068.65|1067.15|0
1640809800000|2021-12-29 20:30:00|1068.87|1067.37|1069.59|1068.09|1069.62|1068.12|1068.87|1067.37|0
1640810100000|2021-12-29 20:35:00|1069.6|1068.1|1069.2|1067.7|1069.72|1068.22|1069.04|1067.54|0
1640810400000|2021-12-29 20:40:00|1069.15|1067.65|1069.35|1067.85|1069.59|1068.09|1069.09|1067.59|0
1640810700000|2021-12-29 20:45:00|1069.39|1067.89|1069.9|1068.4|1070.04|1068.54|1069.37|1067.87|0
1640811000000|2021-12-29 20:50:00|1069.94|1068.44|1069.77|1068.27|1070.24|1068.74|1069.59|1068.09|0
1640811300000|2021-12-29 20:55:00|1069.75|1068.25|1068.37|1066.87|1069.75|1068.25|1068.18|1066.68|0
1640811600000|2021-12-29 21:00:00|1068.59|1067.09|1068.72|1067.22|1068.88|1067.38|1068.32|1066.82|0
1640811900000|2021-12-29 21:05:00|1068.73|1067.23|1068.88|1067.38|1069.08|1067.58|1068.72|1067.22|0
1640812200000|2021-12-29 21:10:00|1068.87|1067.37|1068.22|1066.72|1068.87|1067.37|1068.22|1066.72|0
1640812500000|2021-12-29 21:15:00|1068.23|1066.73|1068.48|1066.98|1068.48|1066.98|1068.22|1066.72|0
1640812800000|2021-12-29 21:20:00|1068.47|1066.97|1068.48|1066.98|1068.58|1067.08|1068.42|1066.92|0
1640813100000|2021-12-29 21:25:00|1068.49|1066.99|1068.36|1066.86|1068.58|1067.08|1068.36|1066.86|0
1640813400000|2021-12-29 21:30:00|1068.37|1066.87|1068.42|1066.92|1068.48|1066.98|1068.36|1066.86|0
1640813700000|2021-12-29 21:35:00|1068.41|1066.91|1068.42|1066.92|1068.52|1067.02|1068.36|1066.86|0
1640814000000|2021-12-29 21:40:00|1068.41|1066.91|1068.36|1066.86|1068.42|1066.92|1068.26|1066.76|0
1640814300000|2021-12-29 21:45:00|1068.4|1066.9|1068.36|1066.86|1068.42|1066.92|1068.32|1066.82|0
1640814600000|2021-12-29 21:50:00|1068.37|1066.87|1068.22|1066.72|1068.42|1066.92|1068.22|1066.72|0
1640814900000|2021-12-29 21:55:00|1068.21|1066.71|1068.33|1066.83|1068.4|1066.9|1068.16|1066.66|0
1640815200000|2021-12-29 22:00:00|1068.38|1066.88|1068.41|1066.91|1068.43|1066.93|1068.38|1066.88|0
1640815500000|2021-12-29 22:05:00|1068.38|1066.88|1068.45|1066.95|1068.46|1066.96|1068.38|1066.88|0
1640816100000|2021-12-29 22:15:00|1068.43|1066.93|1068.46|1066.96|1068.46|1066.96|1068.43|1066.93|0
1640816400000|2021-12-29 22:20:00|1068.48|1066.98|1068.48|1066.98|1068.5|1067|1068.48|1066.98|0
1640816700000|2021-12-29 22:25:00|1068.5|1067|1068.48|1066.98|1068.5|1067|1068.48|1066.98|0
1640817000000|2021-12-29 22:30:00|1068.5|1067|1068.5|1067|1068.5|1067|1068.5|1067|0
1640817300000|2021-12-29 22:35:00|1068.48|1066.98|1068.43|1066.93|1068.5|1067|1068.41|1066.91|0
1640817600000|2021-12-29 22:40:00|1068.41|1066.91|1068.45|1066.95|1068.45|1066.95|1068.41|1066.91|0
1640817900000|2021-12-29 22:45:00|1068.38|1066.88|1068.4|1066.9|1068.41|1066.91|1068.36|1066.86|0
1640818200000|2021-12-29 22:50:00|1068.41|1066.91|1068.4|1066.9|1068.45|1066.95|1068.4|1066.9|0
1640818500000|2021-12-29 22:55:00|1068.43|1066.93|1068.4|1066.9|1068.43|1066.93|1068.4|1066.9|0
1640818800000|2021-12-29 23:00:00|1068.42|1066.92|1067.44|1065.94|1068.88|1067.38|1067.44|1065.94|0
1640819100000|2021-12-29 23:05:00|1067.49|1065.99|1067.76|1066.26|1067.76|1066.26|1067.42|1065.92|0
1640819400000|2021-12-29 23:10:00|1067.78|1066.28|1067.76|1066.26|1067.9|1066.4|1067.7|1066.2|0
1640819700000|2021-12-29 23:15:00|1067.78|1066.28|1067.54|1066.04|1067.86|1066.36|1067.49|1065.99|0
1640820000000|2021-12-29 23:20:00|1067.56|1066.06|1067.54|1066.04|1067.76|1066.26|1067.44|1065.94|0
1640820300000|2021-12-29 23:25:00|1067.55|1066.05|1067.44|1065.94|1067.64|1066.14|1067.28|1065.78|0
1640820600000|2021-12-29 23:30:00|1067.43|1065.93|1067.54|1066.04|1067.64|1066.14|1067.39|1065.89|0
1640820900000|2021-12-29 23:35:00|1067.53|1066.03|1067.76|1066.26|1067.8|1066.3|1067.39|1065.89|0
1640821200000|2021-12-29 23:40:00|1067.8|1066.3|1067.86|1066.36|1067.86|1066.36|1067.64|1066.14|0
1640821500000|2021-12-29 23:45:00|1067.85|1066.35|1067.8|1066.3|1068.06|1066.56|1067.76|1066.26|0
1640821800000|2021-12-29 23:50:00|1067.79|1066.29|1067.6|1066.1|1067.82|1066.32|1067.54|1066.04|0
1640822100000|2021-12-29 23:55:00|1067.62|1066.12|1067.64|1066.14|1067.9|1066.4|1067.6|1066.1|0
1640822400000|2021-12-30 00:00:00|1067.63|1066.13|1067.44|1065.94|1067.7|1066.2|1067.34|1065.84|0
1640822700000|2021-12-30 00:05:00|1067.43|1065.93|1067.44|1065.94|1067.52|1066.02|1067.31|1065.81|0
1640823000000|2021-12-30 00:10:00|1067.49|1065.99|1067.08|1065.58|1067.67|1066.17|1066.97|1065.47|0
1640823300000|2021-12-30 00:15:00|1067.07|1065.57|1066.42|1064.92|1067.08|1065.58|1065.81|1064.31|0
1640823600000|2021-12-30 00:20:00|1066.43|1064.93|1066.81|1065.31|1066.86|1065.36|1066.31|1064.81|0
1640823900000|2021-12-30 00:25:00|1066.82|1065.32|1066.9|1065.4|1067.11|1065.61|1066.61|1065.11|0
1640824200000|2021-12-30 00:30:00|1066.89|1065.39|1067.26|1065.76|1067.41|1065.91|1066.8|1065.3|0
1640824500000|2021-12-30 00:35:00|1067.31|1065.81|1067.71|1066.21|1067.71|1066.21|1067.21|1065.71|0
1640824800000|2021-12-30 00:40:00|1067.68|1066.18|1067.41|1065.91|1067.68|1066.18|1067.32|1065.82|0
1640825100000|2021-12-30 00:45:00|1067.48|1065.98|1067.8|1066.3|1067.9|1066.4|1067.4|1065.9|0
1640825400000|2021-12-30 00:50:00|1067.65|1066.15|1068|1066.5|1068|1066.5|1067.41|1065.91|0
1640825700000|2021-12-30 00:55:00|1067.97|1066.47|1067.62|1066.12|1067.97|1066.47|1067.61|1066.11|0
1640826000000|2021-12-30 01:00:00|1067.63|1066.13|1067.59|1066.09|1067.9|1066.4|1067.59|1066.09|0
1640826300000|2021-12-30 01:05:00|1067.6|1066.1|1067.51|1066.01|1067.8|1066.3|1067.5|1066|0
1640826600000|2021-12-30 01:10:00|1067.52|1066.02|1068.12|1066.62|1068.13|1066.63|1067.51|1066.01|0
1640826900000|2021-12-30 01:15:00|1068.14|1066.64|1068.45|1066.95|1068.63|1067.13|1067.94|1066.44|0
1640827200000|2021-12-30 01:20:00|1068.43|1066.93|1068.13|1066.63|1068.43|1066.93|1067.91|1066.41|0
1640827500000|2021-12-30 01:25:00|1068.17|1066.67|1068.23|1066.73|1068.53|1067.03|1068.17|1066.67|0
1640827800000|2021-12-30 01:30:00|1068.25|1066.75|1068.51|1067.01|1068.82|1067.32|1068.22|1066.72|0
1640828100000|2021-12-30 01:35:00|1068.48|1066.98|1069.22|1067.72|1069.42|1067.92|1068.41|1066.91|0
1640828400000|2021-12-30 01:40:00|1069.21|1067.71|1069.08|1067.58|1069.24|1067.74|1068.92|1067.42|0
1640828700000|2021-12-30 01:45:00|1069.09|1067.59|1069.04|1067.54|1069.19|1067.69|1068.88|1067.38|0
1640829000000|2021-12-30 01:50:00|1069|1067.5|1069.04|1067.54|1069.08|1067.58|1068.83|1067.33|0
1640829300000|2021-12-30 01:55:00|1069.1|1067.6|1069.13|1067.63|1069.27|1067.77|1069.02|1067.52|0
1640829600000|2021-12-30 02:00:00|1069.15|1067.65|1069.46|1067.96|1069.69|1068.19|1069.12|1067.62|0
1640829900000|2021-12-30 02:05:00|1069.45|1067.95|1069.25|1067.75|1069.45|1067.95|1069.16|1067.66|0
1640830200000|2021-12-30 02:10:00|1069.24|1067.74|1068.77|1067.27|1069.24|1067.74|1068.72|1067.22|0
1640830500000|2021-12-30 02:15:00|1068.75|1067.25|1068.83|1067.33|1068.94|1067.44|1068.63|1067.13|0
1640830800000|2021-12-30 02:20:00|1068.8|1067.3|1069.02|1067.52|1069.07|1067.57|1068.63|1067.13|0
1640831100000|2021-12-30 02:25:00|1069.03|1067.53|1069.02|1067.52|1069.12|1067.62|1069.02|1067.52|0
1640831400000|2021-12-30 02:30:00|1069.03|1067.53|1068.88|1067.38|1069.12|1067.62|1068.72|1067.22|0
1640831700000|2021-12-30 02:35:00|1068.86|1067.36|1068.69|1067.19|1068.86|1067.36|1068.53|1067.03|0
1640832000000|2021-12-30 02:40:00|1068.67|1067.17|1068.54|1067.04|1068.67|1067.17|1068.37|1066.87|0
1640832300000|2021-12-30 02:45:00|1068.52|1067.02|1068.55|1067.05|1068.56|1067.06|1068.35|1066.85|0
1640832600000|2021-12-30 02:50:00|1068.54|1067.04|1068.29|1066.79|1068.56|1067.06|1068.24|1066.74|0
1640832900000|2021-12-30 02:55:00|1068.27|1066.77|1068.09|1066.59|1068.27|1066.77|1067.94|1066.44|0
1640833200000|2021-12-30 03:00:00|1068.08|1066.58|1068.54|1067.04|1068.55|1067.05|1068.04|1066.54|0
1640833500000|2021-12-30 03:05:00|1068.51|1067.01|1068.39|1066.89|1068.51|1067.01|1068.24|1066.74|0
1640833800000|2021-12-30 03:10:00|1068.37|1066.87|1067.94|1066.44|1068.37|1066.87|1067.74|1066.24|0
1640834100000|2021-12-30 03:15:00|1067.95|1066.45|1068.04|1066.54|1068.14|1066.64|1067.88|1066.38|0
1640834400000|2021-12-30 03:20:00|1068.03|1066.53|1068.08|1066.58|1068.14|1066.64|1067.94|1066.44|0
1640834700000|2021-12-30 03:25:00|1068.07|1066.57|1067.63|1066.13|1068.08|1066.58|1067.63|1066.13|0
1640835000000|2021-12-30 03:30:00|1067.68|1066.18|1067.73|1066.23|1067.97|1066.47|1067.68|1066.18|0
1640835300000|2021-12-30 03:35:00|1067.74|1066.24|1067.87|1066.37|1067.92|1066.42|1067.63|1066.13|0
1640835600000|2021-12-30 03:40:00|1067.88|1066.38|1068.02|1066.52|1068.03|1066.53|1067.88|1066.38|0
1640835900000|2021-12-30 03:45:00|1067.99|1066.49|1067.92|1066.42|1068.12|1066.62|1067.92|1066.42|0
1640836200000|2021-12-30 03:50:00|1067.93|1066.43|1067.74|1066.24|1068.02|1066.52|1067.68|1066.18|0
1640836500000|2021-12-30 03:55:00|1067.69|1066.19|1067.68|1066.18|1067.74|1066.24|1067.54|1066.04|0
1640836800000|2021-12-30 04:00:00|1067.66|1066.16|1067.73|1066.23|1067.78|1066.28|1067.63|1066.13|0
1640837100000|2021-12-30 04:05:00|1067.7|1066.2|1067.88|1066.38|1067.88|1066.38|1067.63|1066.13|0
1640837400000|2021-12-30 04:10:00|1067.86|1066.36|1067.84|1066.34|1067.94|1066.44|1067.84|1066.34|0
1640837700000|2021-12-30 04:15:00|1067.85|1066.35|1068.43|1066.93|1068.53|1067.03|1067.84|1066.34|0
1640838000000|2021-12-30 04:20:00|1068.44|1066.94|1068.43|1066.93|1068.63|1067.13|1068.43|1066.93|0
1640838300000|2021-12-30 04:25:00|1068.4|1066.9|1068.28|1066.78|1068.4|1066.9|1068.23|1066.73|0
1640838600000|2021-12-30 04:30:00|1068.27|1066.77|1068.22|1066.72|1068.33|1066.83|1068.16|1066.66|0
1640838900000|2021-12-30 04:35:00|1068.23|1066.73|1068.12|1066.62|1068.23|1066.73|1068.12|1066.62|0
1640839200000|2021-12-30 04:40:00|1068.13|1066.63|1068.13|1066.63|1068.23|1066.73|1068.13|1066.63|0
1640839500000|2021-12-30 04:45:00|1068.15|1066.65|1068.34|1066.84|1068.34|1066.84|1068.12|1066.62|0
1640839800000|2021-12-30 04:50:00|1068.32|1066.82|1068.33|1066.83|1068.44|1066.94|1068.22|1066.72|0
1640840100000|2021-12-30 04:55:00|1068.32|1066.82|1068.39|1066.89|1068.45|1066.95|1068.23|1066.73|0
1640840400000|2021-12-30 05:00:00|1068.37|1066.87|1068.65|1067.15|1068.74|1067.24|1068.34|1066.84|0
1640840700000|2021-12-30 05:05:00|1068.64|1067.14|1068.34|1066.84|1068.64|1067.14|1068.24|1066.74|0
1640841000000|2021-12-30 05:10:00|1068.35|1066.85|1068.33|1066.83|1068.45|1066.95|1068.33|1066.83|0
1640841300000|2021-12-30 05:15:00|1068.32|1066.82|1068.53|1067.03|1068.67|1067.17|1068.28|1066.78|0
1640841600000|2021-12-30 05:20:00|1068.5|1067|1068.72|1067.22|1068.82|1067.32|1068.33|1066.83|0
1640841900000|2021-12-30 05:25:00|1068.73|1067.23|1068.37|1066.87|1068.76|1067.26|1068.31|1066.81|0
1640842200000|2021-12-30 05:30:00|1068.36|1066.86|1068.41|1066.91|1068.42|1066.92|1068.2|1066.7|0
1640842500000|2021-12-30 05:35:00|1068.39|1066.89|1068.31|1066.81|1068.51|1067.01|1068.2|1066.7|0
1640842800000|2021-12-30 05:40:00|1068.3|1066.8|1068.01|1066.51|1068.31|1066.81|1067.91|1066.41|0
1640843100000|2021-12-30 05:45:00|1068.02|1066.52|1068.12|1066.62|1068.31|1066.81|1067.92|1066.42|0
1640843400000|2021-12-30 05:50:00|1068.11|1066.61|1067.97|1066.47|1068.11|1066.61|1067.76|1066.26|0
1640843700000|2021-12-30 05:55:00|1067.99|1066.49|1067.5|1066|1068.12|1066.62|1067.5|1066|0
1640844000000|2021-12-30 06:00:00|1067.49|1065.99|1067.89|1066.39|1068.11|1066.61|1067.4|1065.9|0
1640844300000|2021-12-30 06:05:00|1067.79|1066.29|1068.41|1066.91|1068.62|1067.12|1067.59|1066.09|0
1640844600000|2021-12-30 06:10:00|1068.42|1066.92|1068.92|1067.42|1068.97|1067.47|1068.31|1066.81|0
1640844900000|2021-12-30 06:15:00|1068.91|1067.41|1069.02|1067.52|1069.12|1067.62|1068.71|1067.21|0
1640845200000|2021-12-30 06:20:00|1069.03|1067.53|1068.93|1067.43|1069.03|1067.53|1068.64|1067.14|0
1640845500000|2021-12-30 06:25:00|1068.89|1067.39|1068.72|1067.22|1068.93|1067.43|1068.62|1067.12|0
1640845800000|2021-12-30 06:30:00|1068.74|1067.24|1068.72|1067.22|1068.82|1067.32|1068.66|1067.16|0
1640846100000|2021-12-30 06:35:00|1068.69|1067.19|1068.86|1067.36|1068.93|1067.43|1068.62|1067.12|0
1640846400000|2021-12-30 06:40:00|1068.83|1067.33|1068.83|1067.33|1069.02|1067.52|1068.82|1067.32|0
1640846700000|2021-12-30 06:45:00|1068.82|1067.32|1068.64|1067.14|1068.93|1067.43|1068.44|1066.94|0
1640847000000|2021-12-30 06:50:00|1068.6|1067.1|1068.75|1067.25|1068.76|1067.26|1068.45|1066.95|0
1640847300000|2021-12-30 06:55:00|1068.73|1067.23|1068.94|1067.44|1068.94|1067.44|1068.56|1067.06|0
1640847600000|2021-12-30 07:00:00|1068.99|1067.49|1068.74|1067.24|1069.24|1067.74|1068.65|1067.15|0
1640847900000|2021-12-30 07:05:00|1068.71|1067.21|1068.25|1066.75|1068.94|1067.44|1068.15|1066.65|0
1640848200000|2021-12-30 07:10:00|1068.26|1066.76|1067.85|1066.35|1068.35|1066.85|1067.75|1066.25|0
1640848500000|2021-12-30 07:15:00|1067.88|1066.38|1067.81|1066.31|1068.05|1066.55|1067.6|1066.1|0
1640848800000|2021-12-30 07:20:00|1067.83|1066.33|1068.27|1066.77|1068.41|1066.91|1067.58|1066.08|0
1640849100000|2021-12-30 07:25:00|1068.23|1066.73|1068.67|1067.17|1068.77|1067.27|1068.17|1066.67|0
1640849400000|2021-12-30 07:30:00|1068.68|1067.18|1069.21|1067.71|1069.36|1067.86|1068.68|1067.18|0
1640849700000|2021-12-30 07:35:00|1069.18|1067.68|1068.75|1067.25|1069.21|1067.71|1068.6|1067.1|0
1640850000000|2021-12-30 07:40:00|1068.73|1067.23|1068.63|1067.13|1068.81|1067.31|1068.58|1067.08|0
1640850300000|2021-12-30 07:45:00|1068.61|1067.11|1068.64|1067.14|1068.68|1067.18|1068.47|1066.97|0
1640850600000|2021-12-30 07:50:00|1068.57|1067.07|1068.17|1066.67|1068.57|1067.07|1067.98|1066.48|0
1640850900000|2021-12-30 07:55:00|1068.18|1066.68|1068.28|1066.78|1068.33|1066.83|1067.88|1066.38|0
1640851200000|2021-12-30 08:00:00|1068.3|1066.8|1066.89|1063.89|1068.9|1067.4|1066.64|1063.89|0
1640851500000|2021-12-30 08:05:00|1066.64|1063.64|1066.64|1064.14|1067.64|1066.14|1066.14|1063.39|26
1640851800000|2021-12-30 08:10:00|1066.39|1064.39|1065.39|1063.39|1066.39|1064.64|1065.39|1062.64|0
1640852100000|2021-12-30 08:15:00|1065.64|1063.64|1064.64|1062.89|1066.14|1063.64|1064.14|1062.89|30
1640852400000|2021-12-30 08:20:00|1063.89|1063.14|1065.64|1063.14|1065.89|1063.39|1063.39|1062.39|26
1640852700000|2021-12-30 08:25:00|1065.39|1062.89|1065.39|1063.14|1065.39|1063.39|1065.39|1062.64|0
1640853000000|2021-12-30 08:30:00|1064.64|1063.39|1065.39|1062.89|1065.89|1063.39|1063.89|1062.64|19
1640853300000|2021-12-30 08:35:00|1065.14|1062.64|1064.39|1062.64|1065.14|1062.64|1064.39|1061.89|0
1640853600000|2021-12-30 08:40:00|1064.45|1062.7|1064.45|1062.2|1064.45|1062.7|1064.45|1062.2|0
1640853900000|2021-12-30 08:45:00|1064.7|1062.45|1064.7|1063.2|1064.7|1063.2|1064.7|1062.2|0
1640854200000|2021-12-30 08:50:00|1064.45|1061.95|1064.2|1061.95|1064.45|1061.95|1064.2|1061.95|10
1640854500000|2021-12-30 08:55:00||1062.2||1062.2||1062.2||1062.2|0
1640855100000|2021-12-30 09:05:00||1062.45||1062.7||1062.7||1062.45|0
1640855400000|2021-12-30 09:10:00|1064.45|1062.95|1064.7|1062.7|1064.7|1063.95|1064.45|1062.7|9
1640855700000|2021-12-30 09:15:00|1065.45|1062.95|1065.2|1063.7|1065.45|1064.7|1065.2|1062.95|4
1640856000000|2021-12-30 09:20:00|1064.95|1063.45|1064.95|1063.7|1064.95|1064.2|1064.45|1063.2|6
1640856300000|2021-12-30 09:25:00|1065.7|1063.2|1065.45|1063.7|1065.7|1063.7|1065.45|1063.2|1
1640856600000|2021-12-30 09:30:00|1065.7|1063.95|1066.2|1064.2|1066.45|1064.2|1065.45|1063.95|22
1640856900000|2021-12-30 09:35:00|1066.45|1064.45|1066.7|1065.2|1066.7|1065.2|1066.45|1064.45|0
1640857500000|2021-12-30 09:45:00|1066.45|1064.95|1066.2|1064.7|1066.45|1064.95|1066.2|1064.7|0
1640857800000|2021-12-30 09:50:00|1066.45|1064.95|1066.45|1064.95|1066.45|1064.95|1066.45|1064.95|0
1640858100000|2021-12-30 09:55:00|1066.7|1065.2|1066.7|1065.2|1066.7|1065.2|1066.7|1065.2|0
1640858400000|2021-12-30 10:00:00||1065.45||1065.45||1065.45||1065.45|1
1640859000000|2021-12-30 10:10:00|1067.7|1065.7|1067.7|1065.95|1067.7|1065.95|1067.7|1065.7|31
1640859300000|2021-12-30 10:15:00|1067.45|1065.7|1067.2|1065.7|1067.45|1065.7|1067.2|1065.7|0
1640859600000|2021-12-30 10:20:00|1066.95|1065.45|1066.95|1065.2|1066.95|1065.45|1066.95|1065.2|0
1640859900000|2021-12-30 10:25:00|1066.7|1064.7|1066.7|1064.7|1066.7|1064.7|1066.7|1064.7|0
1640860200000|2021-12-30 10:30:00|1066.45|1064.95|1066.7|1065.2|1066.7|1065.2|1066.45|1064.95|0
1640860500000|2021-12-30 10:35:00|1066.95|1065.45|1067.7|1065.7|1067.95|1065.7|1066.95|1065.45|0
1640860800000|2021-12-30 10:40:00|1067.45|1065.95|1067.7|1066.2|1067.7|1066.2|1067.45|1065.95|0
1640861100000|2021-12-30 10:45:00||1066.45||1066.7||1066.95||1066.45|0
1640861400000|2021-12-30 10:50:00||1066.45||1066.2||1066.7||1066.2|0
1640861700000|2021-12-30 10:55:00|1068.2|1066.45|1068.2|1066.7|1068.2|1066.7|1068.2|1066.45|0
1640862000000|2021-12-30 11:00:00||1066.45||1066.45||1066.45||1066.45|0
1640862300000|2021-12-30 11:05:00|1067.95||1067.95||1067.95||1067.95||0
1640862600000|2021-12-30 11:10:00|1068.2|1066.7|1068.2|1066.7|1068.2|1066.7|1068.2|1066.45|0
1640862900000|2021-12-30 11:15:00||1066.45||1066.45||1066.45||1066.45|0
1640863200000|2021-12-30 11:20:00||1066.7||1066.7||1066.7||1066.7|1
1640863500000|2021-12-30 11:25:00|||||||||8
1640864100000|2021-12-30 11:35:00||1066.95||1067.2||1067.2||1066.95|0
1640864400000|2021-12-30 11:40:00||1066.95||1067.2||1067.2||1066.95|0
1640864700000|2021-12-30 11:45:00|1068.7|1067.45|1069.2|1067.7|1069.2|1067.7|1067.95|1067.2|5
1640865000000|2021-12-30 11:50:00||1067.95||1067.95||1068.2||1067.7|0
1640865300000|2021-12-30 11:55:00||1068.2||1068.2||1068.2||1068.2|0
1640865600000|2021-12-30 12:00:00||1067.95||1068.2||1068.45||1067.95|0
1640865900000|2021-12-30 12:05:00|1070.45|1068.45|1070.2|1068.45|1070.45|1068.7|1070.2|1067.95|50
1640866200000|2021-12-30 12:10:00|1069.95|1068.2|1069.95|1068.45|1069.95|1068.45|1069.95|1068.2|0
1640866500000|2021-12-30 12:15:00||1068.2||1068.2||1068.45||1068.2|0
1640866800000|2021-12-30 12:20:00|1069.7||1069.7||1069.7||1069.7||0
1640867100000|2021-12-30 12:25:00|||||||||7
1640867400000|2021-12-30 12:30:00|1069.45||1069.45||1069.45||1069.45||0
1640867700000|2021-12-30 12:35:00||1067.45||1067.45||1067.45||1067.45|1
1640868000000|2021-12-30 12:40:00|1069.58|1067.58|1069.33|1067.83|1069.58|1067.83|1069.33|1067.58|0
1640868300000|2021-12-30 12:45:00|1069.08|1067.58|1068.83|1066.83|1069.08|1067.58|1068.83|1066.83|0
1640868600000|2021-12-30 12:50:00|1068.58|1067.08|1068.58|1067.08|1068.58|1067.08|1068.58|1067.08|0
1640869200000|2021-12-30 13:00:00|1068.83||1068.83||1068.83||1068.83||0
1640869500000|2021-12-30 13:05:00||1067.33||1067.33||1067.33||1067.33|0
1640869800000|2021-12-30 13:10:00|1069.08|1067.58|1069.58|1067.83|1069.58|1067.83|1069.08|1067.58|0
1640870100000|2021-12-30 13:15:00|1069.33|1067.58|1069.33|1067.58|1069.33|1067.58|1069.33|1067.58|0
1640870400000|2021-12-30 13:20:00||1067.83||1067.83||1067.83||1067.83|0
1640870700000|2021-12-30 13:25:00||1067.58||1067.58||1067.58||1067.58|0
1640871000000|2021-12-30 13:30:00||1067.83||1068.08||1068.08||1067.83|0
1640871300000|2021-12-30 13:35:00|1069.58|1068.33|1070.08|1068.33|1070.08|1068.33|1069.58|1068.33|0
1640871900000|2021-12-30 13:45:00|1069.83|1068.08|1069.58|1067.83|1069.83|1068.08|1068.83|1067.58|8
1640872200000|2021-12-30 13:50:00||1067.58||1067.58||1067.83||1067.58|0
1640872500000|2021-12-30 13:55:00||1067.83||1067.83||1067.83||1067.83|0
1640872800000|2021-12-30 14:00:00|1069.33|1067.58|1069.33|1067.33|1069.33|1067.58|1069.33|1067.33|0
1640873100000|2021-12-30 14:05:00||1067.58||1067.33||1067.83||1067.33|0
1640873400000|2021-12-30 14:10:00||1067.58||1068.08||1068.08||1067.33|2
1640873700000|2021-12-30 14:15:00||1067.83||1068.08||1068.08||1067.83|4
1640874300000|2021-12-30 14:25:00||1068.58||1068.08||1068.58||1068.08|50
1640874600000|2021-12-30 14:30:00|1069.58|1068.33|1070.08|1068.83|1070.08|1068.83|1069.58|1068.33|0
1640875200000|2021-12-30 14:40:00|1069.83|1068.33|1069.33|1068.08|1069.83|1068.33|1069.33|1068.08|59
1640875500000|2021-12-30 14:45:00|1069.58|1068.33|1069.83|1068.33|1069.83|1068.33|1069.58|1068.33|0
1640875800000|2021-12-30 14:50:00||1068.58||1068.58||1068.58||1068.58|0
1640876100000|2021-12-30 14:55:00|1069.58|1068.33|1069.58|1068.33|1069.58|1068.33|1069.58|1068.33|0
1640876700000|2021-12-30 15:05:00|1069.33|1068.58|1069.58|1068.58|1069.58|1068.58|1069.33|1068.33|21
1640877000000|2021-12-30 15:10:00|1069.54|1068.54|1069.54|1068.29|1069.54|1068.79|1069.54|1068.29|2
1640877300000|2021-12-30 15:15:00|1070.05|1068.79|1070.13|1068.63|1070.13|1068.79|1070.05|1068.29|30
1640877600000|2021-12-30 15:20:00|1070.12|1068.62|1069.75|1068.25|1070.12|1068.62|1069.46|1067.96|0
1640877900000|2021-12-30 15:25:00|1069.73|1068.23|1069.77|1068.27|1070.17|1068.67|1069.62|1068.12|476
1640878200000|2021-12-30 15:30:00|1069.78|1068.28|1070.28|1068.78|1070.28|1068.78|1069.5|1068|0
1640878500000|2021-12-30 15:35:00|1070.32|1068.82|1070.05|1068.55|1070.48|1068.98|1070|1068.5|56
1640878800000|2021-12-30 15:40:00|1070.03|1068.53|1070.7|1069.2|1070.81|1069.31|1070.03|1068.53|0
1640879100000|2021-12-30 15:45:00|1070.78|1069.28|1070.51|1069.01|1070.83|1069.33|1070.41|1068.91|0
1640879400000|2021-12-30 15:50:00|1070.5|1069|1070.75|1069.25|1070.85|1069.35|1070.4|1068.9|0
1640879700000|2021-12-30 15:55:00|1070.73|1069.23|1070.3|1068.8|1070.9|1069.4|1070.3|1068.8|0
1640880000000|2021-12-30 16:00:00|1070.21|1068.71|1070.58|1069.08|1070.6|1069.1|1070.18|1068.68|0
1640880300000|2021-12-30 16:05:00|1070.56|1069.06|1070.4|1068.9|1070.68|1069.18|1070.28|1068.78|0
1640880600000|2021-12-30 16:10:00|1070.38|1068.88|1070.7|1069.2|1070.73|1069.23|1070.33|1068.83|0
1640880900000|2021-12-30 16:15:00|1070.68|1069.18|1070.53|1069.03|1070.98|1069.48|1070.53|1069.03|0
1640881200000|2021-12-30 16:20:00|1070.55|1069.05|1070.38|1068.88|1070.73|1069.23|1070.23|1068.73|0
1640881500000|2021-12-30 16:25:00|1070.36|1068.86|1069.92|1068.42|1071.13|1069.63|1069.8|1068.3|0
1640881800000|2021-12-30 16:30:00|1069.97|1068.47|1070.28|1068.78|1070.86|1069.36|1069.68|1068.18|0
1640882100000|2021-12-30 16:35:00|1070.3|1068.8|1070.18|1068.68|1070.63|1069.13|1069.83|1068.33|0
1640882400000|2021-12-30 16:40:00|1070.26|1068.76|1070.03|1068.53|1070.66|1069.16|1069.87|1068.37|0
1640882700000|2021-12-30 16:45:00|1070.07|1068.57|1070.75|1069.25|1070.77|1069.27|1070.01|1068.51|0
1640883000000|2021-12-30 16:50:00|1070.67|1069.17|1070.93|1069.43|1070.99|1069.49|1070.55|1069.05|0
1640883300000|2021-12-30 16:55:00|1070.92|1069.42|1071.25|1069.75|1071.25|1069.75|1070.9|1069.4|0
1640883600000|2021-12-30 17:00:00|1071.27|1069.77|1072.06|1070.56|1072.06|1070.56|1071.27|1069.77|0
1640883900000|2021-12-30 17:05:00|1072.05|1070.55|1071.95|1070.45|1072.09|1070.59|1071.85|1070.35|0
1640884200000|2021-12-30 17:10:00|1071.93|1070.43|1071.78|1070.28|1071.96|1070.46|1071.56|1070.06|0
1640884500000|2021-12-30 17:15:00|1071.76|1070.26|1071.56|1070.06|1072.01|1070.51|1071.46|1069.96|0
1640884800000|2021-12-30 17:20:00|1071.54|1070.04|1071.43|1069.93|1071.58|1070.08|1071.43|1069.93|0
1640885100000|2021-12-30 17:25:00|1071.44|1069.94|1071.65|1070.15|1071.69|1070.19|1071.41|1069.91|0
1640885400000|2021-12-30 17:30:00|1071.66|1070.16|1071.49|1069.99|1071.74|1070.24|1071.39|1069.89|0
1640885700000|2021-12-30 17:35:00|1071.48|1069.98|1071.56|1070.06|1071.66|1070.16|1071.41|1069.91|0
1640886000000|2021-12-30 17:40:00|1071.54|1070.04|1071.89|1070.39|1071.93|1070.43|1071.53|1070.03|0
1640886300000|2021-12-30 17:45:00|1071.85|1070.35|1071.86|1070.36|1071.95|1070.45|1071.75|1070.25|0
1640886600000|2021-12-30 17:50:00|1071.85|1070.35|1071.81|1070.31|1072.03|1070.53|1071.81|1070.31|0
1640886900000|2021-12-30 17:55:00|1071.83|1070.33|1071.89|1070.39|1072.01|1070.51|1071.75|1070.25|0
1640887200000|2021-12-30 18:00:00|1071.93|1070.43|1071.6|1070.1|1071.93|1070.43|1071.6|1070.1|0
1640887500000|2021-12-30 18:05:00|1071.61|1070.11|1071.73|1070.23|1071.75|1070.25|1071.5|1070|0
1640887800000|2021-12-30 18:10:00|1071.7|1070.2|1071.43|1069.93|1071.7|1070.2|1071.43|1069.93|0
1640888100000|2021-12-30 18:15:00|1071.45|1069.95|1070.86|1069.36|1071.55|1070.05|1070.85|1069.35|0
1640888400000|2021-12-30 18:20:00|1070.88|1069.38|1070.95|1069.45|1071.06|1069.56|1070.75|1069.25|0
1640888700000|2021-12-30 18:25:00|1070.93|1069.43|1070.91|1069.41|1071.03|1069.53|1070.9|1069.4|0
1640889000000|2021-12-30 18:30:00|1070.93|1069.43|1071.16|1069.66|1071.18|1069.68|1070.93|1069.43|0
1640889300000|2021-12-30 18:35:00|1071.15|1069.65|1071.13|1069.63|1071.16|1069.66|1071|1069.5|0
1640889600000|2021-12-30 18:40:00|1071.1|1069.6|1071.25|1069.75|1071.25|1069.75|1070.91|1069.41|0
1640889900000|2021-12-30 18:45:00|1071.26|1069.76|1071.2|1069.7|1071.41|1069.91|1071.18|1069.68|0
1640890200000|2021-12-30 18:50:00|1071.21|1069.71|1071.51|1070.01|1071.61|1070.11|1071.2|1069.7|0
1640890500000|2021-12-30 18:55:00|1071.5|1070|1071.28|1069.78|1071.51|1070.01|1071.25|1069.75|0
1640890800000|2021-12-30 19:00:00|1071.26|1069.76|1070.55|1069.05|1071.28|1069.78|1070.53|1069.03|0
1640891100000|2021-12-30 19:05:00|1070.53|1069.03|1070.68|1069.18|1070.8|1069.3|1070.35|1068.85|0
1640891400000|2021-12-30 19:10:00|1070.76|1069.26|1070.9|1069.4|1070.9|1069.4|1070.6|1069.1|0
1640891700000|2021-12-30 19:15:00|1070.91|1069.41|1071.05|1069.55|1071.16|1069.66|1070.83|1069.33|0
1640892000000|2021-12-30 19:20:00|1071.09|1069.59|1070.95|1069.45|1071.16|1069.66|1070.9|1069.4|0
1640892300000|2021-12-30 19:25:00|1070.97|1069.47|1071.25|1069.75|1071.31|1069.81|1070.91|1069.41|0
1640892600000|2021-12-30 19:30:00|1071.3|1069.8|1071.18|1069.68|1071.39|1069.89|1071.05|1069.55|0
1640892900000|2021-12-30 19:35:00|1071.16|1069.66|1071.4|1069.9|1071.41|1069.91|1071.16|1069.66|0
1640893200000|2021-12-30 19:40:00|1071.35|1069.85|1071.58|1070.08|1071.6|1070.1|1071.31|1069.81|0
1640893500000|2021-12-30 19:45:00|1071.56|1070.06|1071.13|1069.63|1071.58|1070.08|1071.11|1069.61|0
1640893800000|2021-12-30 19:50:00|1071.15|1069.65|1071.08|1069.58|1071.15|1069.65|1070.96|1069.46|0
1640894100000|2021-12-30 19:55:00|1071.06|1069.56|1070.96|1069.46|1071.13|1069.63|1070.85|1069.35|0
1640894400000|2021-12-30 20:00:00|1070.98|1069.48|1070.51|1069.01|1071.06|1069.56|1070.15|1068.65|0
1640894700000|2021-12-30 20:05:00|1070.5|1069|1070.35|1068.85|1070.7|1069.2|1070.3|1068.8|0
1640895000000|2021-12-30 20:10:00|1070.4|1068.9|1070.06|1068.56|1070.41|1068.91|1069.91|1068.41|0
1640895300000|2021-12-30 20:15:00|1070.05|1068.55|1070.25|1068.75|1070.27|1068.77|1069.8|1068.3|0
1640895600000|2021-12-30 20:20:00|1070.23|1068.73|1070.06|1068.56|1070.36|1068.86|1069.95|1068.45|0
1640895900000|2021-12-30 20:25:00|1070.02|1068.52|1069.83|1068.33|1070.31|1068.81|1069.83|1068.33|0
1640896200000|2021-12-30 20:30:00|1069.85|1068.35|1069.76|1068.26|1070.28|1068.78|1069.7|1068.2|0
1640896500000|2021-12-30 20:35:00|1069.72|1068.22|1069.59|1068.09|1069.85|1068.35|1069.31|1067.81|0
1640896800000|2021-12-30 20:40:00|1069.55|1068.05|1068.98|1067.48|1069.61|1068.11|1068.81|1067.31|0
1640897100000|2021-12-30 20:45:00|1068.9|1067.4|1068.6|1067.1|1069.15|1067.65|1068.26|1066.76|0
1640897400000|2021-12-30 20:50:00|1068.5|1067|1068.29|1066.79|1069.06|1067.56|1067.43|1065.93|0
1640897700000|2021-12-30 20:55:00|1068.3|1066.8|1068.09|1066.59|1068.35|1066.85|1067.24|1065.74|0
1640898000000|2021-12-30 21:00:00|1068.1|1066.6|1067.79|1066.29|1068.67|1067.17|1067.69|1066.19|0
1640898300000|2021-12-30 21:05:00|1067.74|1066.24|1068.36|1066.86|1068.41|1066.91|1067.69|1066.19|0
1640898600000|2021-12-30 21:10:00|1068.41|1066.91|1068.68|1067.18|1068.79|1067.29|1068.36|1066.86|0
1640898900000|2021-12-30 21:15:00|1068.63|1067.13|1068.58|1067.08|1068.73|1067.23|1068.32|1066.82|0
1640899200000|2021-12-30 21:20:00|1068.53|1067.03|1068.42|1066.92|1068.63|1067.13|1068.37|1066.87|0
1640899500000|2021-12-30 21:25:00|1068.43|1066.93|1068.32|1066.82|1068.47|1066.97|1068.32|1066.82|0
1640899800000|2021-12-30 21:30:00|1068.33|1066.83|1068.27|1066.77|1068.37|1066.87|1068.22|1066.72|0
1640900100000|2021-12-30 21:35:00|1068.32|1066.82|1068.32|1066.82|1068.53|1067.03|1068.32|1066.82|0
1640900400000|2021-12-30 21:40:00|1068.27|1066.77|1068.22|1066.72|1068.37|1066.87|1068.06|1066.56|0
1640900700000|2021-12-30 21:45:00|1068.23|1066.73|1068.06|1066.56|1068.42|1066.92|1068.01|1066.51|0
1640901000000|2021-12-30 21:50:00|1068.07|1066.57|1068.22|1066.72|1068.37|1066.87|1068.06|1066.56|0
1640901300000|2021-12-30 21:55:00|1068.19|1066.69|1068.25|1066.75|1068.37|1066.87|1068.17|1066.67|0
1640901600000|2021-12-30 22:00:00|1068.24|1066.74|1068.24|1066.74|1068.25|1066.75|1068.24|1066.74|0
1640901900000|2021-12-30 22:05:00|1068.25|1066.75|1068.3|1066.8|1068.37|1066.87|1068.25|1066.75|0
1640902200000|2021-12-30 22:10:00|1068.32|1066.82|1068.25|1066.75|1068.32|1066.82|1068.2|1066.7|0
1640902500000|2021-12-30 22:15:00|1068.27|1066.77|1068.22|1066.72|1068.32|1066.82|1068.17|1066.67|0
1640902800000|2021-12-30 22:20:00|1068.24|1066.74|1068.2|1066.7|1068.25|1066.75|1068.12|1066.62|0
1640903100000|2021-12-30 22:25:00|1068.19|1066.69|1068.17|1066.67|1068.2|1066.7|1068.17|1066.67|0
1640903400000|2021-12-30 22:30:00|1068.15|1066.65|1068.19|1066.69|1068.2|1066.7|1068.15|1066.65|0
1640903700000|2021-12-30 22:35:00|1068.15|1066.65|1068.15|1066.65|1068.15|1066.65|1068.15|1066.65|0
1640904300000|2021-12-30 22:45:00|1068.2|1066.7|1068.22|1066.72|1068.22|1066.72|1068.2|1066.7|0
1640904900000|2021-12-30 22:55:00|1068.25|1066.75|1068.24|1066.74|1068.25|1066.75|1068.19|1066.69|0
1640905200000|2021-12-30 23:00:00|1068.3|1066.8|1068.73|1067.23|1068.94|1067.44|1068.3|1066.8|0
1640905500000|2021-12-30 23:05:00|1068.72|1067.22|1068.71|1067.21|1068.94|1067.44|1068.63|1067.13|0
1640905800000|2021-12-30 23:10:00|1068.73|1067.23|1068.68|1067.18|1068.81|1067.31|1068.68|1067.18|0
1640906100000|2021-12-30 23:15:00|1068.69|1067.19|1068.73|1067.23|1068.94|1067.44|1068.58|1067.08|0
1640906400000|2021-12-30 23:20:00|1068.76|1067.26|1068.68|1067.18|1068.76|1067.26|1068.53|1067.03|0
1640906700000|2021-12-30 23:25:00|1068.63|1067.13|1068.63|1067.13|1068.63|1067.13|1068.47|1066.97|0
1640907000000|2021-12-30 23:30:00|1068.62|1067.12|1068.42|1066.92|1068.65|1067.15|1068.17|1066.67|0
1640907300000|2021-12-30 23:35:00|1068.37|1066.87|1068.42|1066.92|1068.45|1066.95|1068.21|1066.71|0
1640907600000|2021-12-30 23:40:00|1068.43|1066.93|1068.45|1066.95|1068.47|1066.97|1068.39|1066.89|0
1640907900000|2021-12-30 23:45:00|1068.44|1066.94|1068.32|1066.82|1068.44|1066.94|1068.27|1066.77|0
1640908200000|2021-12-30 23:50:00|1068.27|1066.77|1068.21|1066.71|1068.32|1066.82|1068.06|1066.56|0
1640908500000|2021-12-30 23:55:00|1068.22|1066.72|1068.42|1066.92|1068.47|1066.97|1068.21|1066.71|0
1640908800000|2021-12-31 00:00:00|1068.41|1066.91|1068.36|1066.86|1068.52|1067.02|1068.31|1066.81|0
1640909100000|2021-12-31 00:05:00|1068.35|1066.85|1068.02|1066.52|1068.36|1066.86|1068|1066.5|0
1640909400000|2021-12-31 00:10:00|1068.01|1066.51|1068.02|1066.52|1068.2|1066.7|1068|1066.5|0
1640909700000|2021-12-31 00:15:00|1068.01|1066.51|1067.12|1065.62|1068.1|1066.6|1067.01|1065.51|0
1640910000000|2021-12-31 00:20:00|1067.17|1065.67|1065.99|1064.49|1067.17|1065.67|1065.99|1064.49|0
1640910300000|2021-12-31 00:25:00|1066|1064.5|1064.59|1063.09|1066.13|1064.63|1063.81|1062.31|0
1640910600000|2021-12-31 00:30:00|1064.6|1063.1|1064.23|1062.73|1064.69|1063.19|1064.17|1062.67|0
1640910900000|2021-12-31 00:35:00|1064.21|1062.71|1064.77|1063.27|1064.85|1063.35|1064.17|1062.67|0
1640911200000|2021-12-31 00:40:00|1064.75|1063.25|1064.49|1062.99|1064.75|1063.25|1064.43|1062.93|0
1640911500000|2021-12-31 00:45:00|1064.5|1063|1064.59|1063.09|1064.75|1063.25|1064.5|1063|0
1640911800000|2021-12-31 00:50:00|1064.6|1063.1|1064.89|1063.39|1064.95|1063.45|1064.59|1063.09|0
1640912100000|2021-12-31 00:55:00|1064.9|1063.4|1064.67|1063.17|1064.95|1063.45|1064.49|1062.99|0
1640912400000|2021-12-31 01:00:00|1064.68|1063.18|1065.31|1063.81|1065.33|1063.83|1064.68|1063.18|0
1640912700000|2021-12-31 01:05:00|1065.32|1063.82|1065.11|1063.61|1065.41|1063.91|1065.05|1063.55|0
1640913000000|2021-12-31 01:10:00|1065.12|1063.62|1065.05|1063.55|1065.21|1063.71|1064.89|1063.39|0
1640913300000|2021-12-31 01:15:00|1065.04|1063.54|1066.14|1064.64|1066.5|1065|1064.97|1063.47|0
1640913600000|2021-12-31 01:20:00|1066.15|1064.65|1066.89|1065.39|1067.18|1065.68|1066.03|1064.53|0
1640913900000|2021-12-31 01:25:00|1066.86|1065.36|1067.12|1065.62|1067.12|1065.62|1066.86|1065.36|0
1640914200000|2021-12-31 01:30:00|1067.13|1065.63|1066.55|1065.05|1067.28|1065.78|1066.5|1065|0
1640914500000|2021-12-31 01:35:00|1066.56|1065.06|1066.97|1065.47|1066.97|1065.47|1066.45|1064.95|0
1640914800000|2021-12-31 01:40:00|1066.92|1065.42|1067.33|1065.83|1067.33|1065.83|1066.71|1065.21|0
1640915100000|2021-12-31 01:45:00|1067.34|1065.84|1067.28|1065.78|1067.38|1065.88|1067.07|1065.57|0
1640915400000|2021-12-31 01:50:00|1067.33|1065.83|1067.22|1065.72|1067.64|1066.14|1067.02|1065.52|0
1640915700000|2021-12-31 01:55:00|1067.21|1065.71|1067.7|1066.2|1067.7|1066.2|1067.18|1065.68|0
1640916000000|2021-12-31 02:00:00|1067.72|1066.22|1067.38|1065.88|1067.72|1066.22|1067.18|1065.68|0
1640916300000|2021-12-31 02:05:00|1067.39|1065.89|1067.48|1065.98|1067.58|1066.08|1067.33|1065.83|0
1640916600000|2021-12-31 02:10:00|1067.52|1066.02|1067.07|1065.57|1067.52|1066.02|1067.07|1065.57|0
1640916900000|2021-12-31 02:15:00|1067.08|1065.58|1067.28|1065.78|1067.3|1065.8|1067.02|1065.52|0
1640917200000|2021-12-31 02:20:00|1067.26|1065.76|1066.71|1065.21|1067.26|1065.76|1066.55|1065.05|0
1640917500000|2021-12-31 02:25:00|1066.72|1065.22|1066.71|1065.21|1066.86|1065.36|1066.61|1065.11|0
1640917800000|2021-12-31 02:30:00|1066.68|1065.18|1066.35|1064.85|1066.71|1065.21|1066.19|1064.69|0
1640918100000|2021-12-31 02:35:00|1066.36|1064.86|1066.24|1064.74|1066.4|1064.9|1066.14|1064.64|0
1640918400000|2021-12-31 02:40:00|1066.23|1064.73|1066.19|1064.69|1066.24|1064.74|1065.96|1064.46|0
1640918700000|2021-12-31 02:45:00|1066.2|1064.7|1066.45|1064.95|1066.55|1065.05|1066.19|1064.69|0
1640919000000|2021-12-31 02:50:00|1066.46|1064.96|1066.5|1065|1066.55|1065.05|1066.4|1064.9|0
1640919300000|2021-12-31 02:55:00|1066.55|1065.05|1066.45|1064.95|1066.55|1065.05|1066.14|1064.64|0
1640919600000|2021-12-31 03:00:00|1066.4|1064.9|1066.48|1064.98|1066.5|1065|1066.14|1064.64|0
1640919900000|2021-12-31 03:05:00|1066.47|1064.97|1066.14|1064.64|1066.48|1064.98|1066.14|1064.64|0
1640920200000|2021-12-31 03:10:00|1066.12|1064.62|1065.57|1064.07|1066.12|1064.62|1065.31|1063.81|0
1640920500000|2021-12-31 03:15:00|1065.55|1064.05|1065.83|1064.33|1065.83|1064.33|1065.41|1063.91|0
1640920800000|2021-12-31 03:20:00|1065.82|1064.32|1065.49|1063.99|1065.83|1064.33|1065.37|1063.87|0
1640921100000|2021-12-31 03:25:00|1065.47|1063.97|1065.57|1064.07|1065.57|1064.07|1065.25|1063.75|0
1640921400000|2021-12-31 03:30:00|1065.58|1064.08|1065.69|1064.19|1065.93|1064.43|1065.47|1063.97|0
1640921700000|2021-12-31 03:35:00|1065.7|1064.2|1065.67|1064.17|1065.81|1064.31|1065.47|1063.97|0
1640922000000|2021-12-31 03:40:00|1065.63|1064.13|1065.51|1064.01|1065.67|1064.17|1065.47|1063.97|0
1640922300000|2021-12-31 03:45:00|1065.52|1064.02|1065.63|1064.13|1065.73|1064.23|1065.49|1063.99|0
1640922600000|2021-12-31 03:50:00|1065.62|1064.12|1065.77|1064.27|1065.93|1064.43|1065.57|1064.07|0
1640922900000|2021-12-31 03:55:00|1065.78|1064.28|1065.81|1064.31|1065.83|1064.33|1065.73|1064.23|0
1640923200000|2021-12-31 04:00:00|1065.82|1064.32|1066.17|1064.67|1066.24|1064.74|1065.81|1064.31|0
1640923500000|2021-12-31 04:05:00|1066.14|1064.64|1066.14|1064.64|1066.27|1064.77|1066.14|1064.64|0
1640923800000|2021-12-31 04:10:00|1066.13|1064.63|1066.14|1064.64|1066.24|1064.74|1066.03|1064.53|0
1640924100000|2021-12-31 04:15:00|1066.19|1064.69|1066.09|1064.59|1066.19|1064.69|1066.03|1064.53|0
1640924400000|2021-12-31 04:20:00|1066.1|1064.6|1066.09|1064.59|1066.19|1064.69|1066.01|1064.51|0
1640924700000|2021-12-31 04:25:00|1066.1|1064.6|1065.99|1064.49|1066.14|1064.64|1065.99|1064.49|0
1640925000000|2021-12-31 04:30:00|1065.95|1064.45|1066.17|1064.67|1066.19|1064.69|1065.93|1064.43|0
1640925300000|2021-12-31 04:35:00|1066.18|1064.68|1066.24|1064.74|1066.24|1064.74|1066.09|1064.59|0
1640925600000|2021-12-31 04:40:00|1066.29|1064.79|1066.24|1064.74|1066.29|1064.79|1066.14|1064.64|0
1640925900000|2021-12-31 04:45:00|1066.29|1064.79|1066.29|1064.79|1066.35|1064.85|1066.24|1064.74|0
1640926200000|2021-12-31 04:50:00|1066.3|1064.8|1066.29|1064.79|1066.4|1064.9|1066.24|1064.74|0
1640926500000|2021-12-31 04:55:00|1066.3|1064.8|1066.4|1064.9|1066.45|1064.95|1066.29|1064.79|0
1640926800000|2021-12-31 05:00:00|1066.39|1064.89|1066.24|1064.74|1066.4|1064.9|1066.14|1064.64|0
1640927100000|2021-12-31 05:05:00|1066.23|1064.73|1066.14|1064.64|1066.24|1064.74|1066.03|1064.53|0
1640927400000|2021-12-31 05:10:00|1066.19|1064.69|1066.4|1064.9|1066.4|1064.9|1066.19|1064.69|0
1640927700000|2021-12-31 05:15:00|1066.45|1064.95|1066.4|1064.9|1066.55|1065.05|1066.37|1064.87|0
1640928000000|2021-12-31 05:20:00|1066.39|1064.89|1066.29|1064.79|1066.4|1064.9|1066.27|1064.77|0
1640928300000|2021-12-31 05:25:00|1066.24|1064.74|1066.24|1064.74|1066.29|1064.79|1066.14|1064.64|0
1640928600000|2021-12-31 05:30:00|1066.29|1064.79|1067.07|1065.57|1067.28|1065.78|1066.29|1064.79|0
1640928900000|2021-12-31 05:35:00|1067.02|1065.52|1066.76|1065.26|1067.02|1065.52|1066.71|1065.21|0
1640929200000|2021-12-31 05:40:00|1066.75|1065.25|1066.71|1065.21|1066.76|1065.26|1066.66|1065.16|0
1640929500000|2021-12-31 05:45:00|1066.66|1065.16|1066.78|1065.28|1066.81|1065.31|1066.58|1065.08|0
1640929800000|2021-12-31 05:50:00|1066.77|1065.27|1067.02|1065.52|1067.02|1065.52|1066.76|1065.26|0
1640930100000|2021-12-31 05:55:00|1067.04|1065.54|1067.07|1065.57|1067.12|1065.62|1067.02|1065.52|0
1640930400000|2021-12-31 06:00:00|1067.08|1065.58|1067.02|1065.52|1067.28|1065.78|1066.86|1065.36|0
1640930700000|2021-12-31 06:05:00|1067.07|1065.57|1067.15|1065.65|1067.38|1065.88|1067.07|1065.57|0
1640931000000|2021-12-31 06:10:00|1067.16|1065.66|1067.02|1065.52|1067.18|1065.68|1066.97|1065.47|0
1640931300000|2021-12-31 06:15:00|1067.01|1065.51|1067.12|1065.62|1067.12|1065.62|1066.97|1065.47|0
1640931600000|2021-12-31 06:20:00|1067.13|1065.63|1066.86|1065.36|1067.2|1065.7|1066.68|1065.18|0
1640931900000|2021-12-31 06:25:00|1066.85|1065.35|1066.81|1065.31|1066.92|1065.42|1066.78|1065.28|0
1640932200000|2021-12-31 06:30:00|1066.82|1065.32|1066.76|1065.26|1066.86|1065.36|1066.71|1065.21|0
1640932500000|2021-12-31 06:35:00|1066.75|1065.25|1066.71|1065.21|1066.76|1065.26|1066.58|1065.08|0
1640932800000|2021-12-31 06:40:00|1066.72|1065.22|1066.81|1065.31|1066.89|1065.39|1066.72|1065.22|0
1640933100000|2021-12-31 06:45:00|1066.78|1065.28|1066.74|1065.24|1066.81|1065.31|1066.71|1065.21|0
1640933400000|2021-12-31 06:50:00|1066.76|1065.26|1066.74|1065.24|1066.76|1065.26|1066.68|1065.18|0
1640933700000|2021-12-31 06:55:00|1066.73|1065.23|1066.68|1065.18|1066.81|1065.31|1066.61|1065.11|0
1640934000000|2021-12-31 07:00:00|1066.71|1065.21|1066.96|1065.46|1067.01|1065.51|1066.68|1065.18|0
1640934300000|2021-12-31 07:05:00|1066.97|1065.47|1067.11|1065.61|1067.11|1065.61|1066.97|1065.47|0
1640934600000|2021-12-31 07:10:00|1067.17|1065.67|1067.27|1065.77|1067.27|1065.77|1067.11|1065.61|0
1640934900000|2021-12-31 07:15:00|1067.32|1065.82|1067.29|1065.79|1067.37|1065.87|1067.11|1065.61|0
1640935200000|2021-12-31 07:20:00|1067.28|1065.78|1067.17|1065.67|1067.32|1065.82|1067.17|1065.67|0
1640935500000|2021-12-31 07:25:00|1067.16|1065.66|1067.17|1065.67|1067.17|1065.67|1067.09|1065.59|0
1640935800000|2021-12-31 07:30:00|1067.16|1065.66|1067.17|1065.67|1067.21|1065.71|1067.06|1065.56|0
1640936100000|2021-12-31 07:35:00|1067.16|1065.66|1067.27|1065.77|1067.32|1065.82|1067.06|1065.56|0
1640936400000|2021-12-31 07:40:00|1067.26|1065.76|1067.32|1065.82|1067.32|1065.82|1067.21|1065.71|0
1640936700000|2021-12-31 07:45:00|1067.27|1065.77|1067.06|1065.56|1067.37|1065.87|1067.01|1065.51|0
1640937000000|2021-12-31 07:50:00|1067.07|1065.57|1066.85|1065.35|1067.21|1065.71|1066.8|1065.3|0
1640937300000|2021-12-31 07:55:00|1066.86|1065.36|1067.17|1065.67|1067.17|1065.67|1066.8|1065.3|0
1640937600000|2021-12-31 08:00:00|1067.16|1065.66|1067.43|1065.93|1067.53|1066.03|1067.11|1065.61|0
1640937900000|2021-12-31 08:05:00|1067.47|1065.97|1067.53|1066.03|1067.53|1066.03|1067.17|1065.67|0
1640938200000|2021-12-31 08:10:00|1067.54|1066.04|1067.89|1066.39|1067.99|1066.49|1067.54|1066.04|0
1640938500000|2021-12-31 08:15:00|1067.95|1066.45|1067.47|1065.97|1068.05|1066.55|1067.43|1065.93|0
1640938800000|2021-12-31 08:20:00|1067.48|1065.98|1067.47|1065.97|1067.63|1066.13|1067.43|1065.93|0
1640939100000|2021-12-31 08:25:00|1067.48|1065.98|1067.58|1066.08|1067.69|1066.19|1067.47|1065.97|0
1640939400000|2021-12-31 08:30:00|1067.55|1066.05|1067.95|1066.45|1067.95|1066.45|1067.55|1066.05|0
1640939700000|2021-12-31 08:35:00|1067.94|1066.44|1067.69|1066.19|1067.94|1066.44|1067.63|1066.13|0
1640940000000|2021-12-31 08:40:00|1067.68|1066.18|1067.89|1066.39|1067.89|1066.39|1067.53|1066.03|0
1640940300000|2021-12-31 08:45:00|1067.88|1066.38|1067.69|1066.19|1068.05|1066.55|1067.69|1066.19|0
1640940600000|2021-12-31 08:50:00|1067.73|1066.23|1067.63|1066.13|1067.73|1066.23|1067.63|1066.13|0
1640940900000|2021-12-31 08:55:00|1067.62|1066.12|1067.53|1066.03|1067.63|1066.13|1067.37|1065.87|0
1640941200000|2021-12-31 09:00:00|1067.51|1066.01|1067.46|1065.96|1067.51|1066.01|1067.36|1065.86|0
1640941500000|2021-12-31 09:05:00|1067.49|1065.99|1067.87|1066.37|1067.87|1066.37|1067.41|1065.91|0
1640941800000|2021-12-31 09:10:00|1067.82|1066.32|1067.77|1066.27|1067.87|1066.37|1067.77|1066.27|0
1640942100000|2021-12-31 09:15:00|1067.79|1066.29|1066.98|1065.48|1067.82|1066.32|1066.98|1065.48|0
1640942400000|2021-12-31 09:20:00|1067.01|1065.51|1066.91|1065.41|1067.11|1065.61|1066.76|1065.26|0
1640942700000|2021-12-31 09:25:00|1066.86|1065.36|1067.06|1065.56|1067.11|1065.61|1066.86|1065.36|0
1640943000000|2021-12-31 09:30:00|1067.01|1065.51|1067.06|1065.56|1067.16|1065.66|1067.01|1065.51|0
1640943300000|2021-12-31 09:35:00|1067.09|1065.59|1067.26|1065.76|1067.26|1065.76|1067.09|1065.59|0
1640943600000|2021-12-31 09:40:00|1067.29|1065.79|1067.34|1065.84|1067.41|1065.91|1067.26|1065.76|0
1640943900000|2021-12-31 09:45:00|1067.36|1065.86|1067.26|1065.76|1067.41|1065.91|1067.26|1065.76|0
1640944200000|2021-12-31 09:50:00|1067.31|1065.81|1067.36|1065.86|1067.46|1065.96|1067.31|1065.81|0
1640944500000|2021-12-31 09:55:00|1067.41|1065.91|1067.46|1065.96|1067.46|1065.96|1067.36|1065.86|0
1640944800000|2021-12-31 10:00:00|1067.51|1066.01|1067.26|1065.76|1067.51|1066.01|1067.26|1065.76|0
1640945100000|2021-12-31 10:05:00|1067.21|1065.71|1067.16|1065.66|1067.31|1065.81|1067.11|1065.61|0
1640945400000|2021-12-31 10:10:00|1067.14|1065.64|1067.16|1065.66|1067.21|1065.71|1067.11|1065.61|0
1640945700000|2021-12-31 10:15:00|1067.19|1065.69|1067.16|1065.66|1067.21|1065.71|1067.14|1065.64|0
1640946000000|2021-12-31 10:20:00|1067.14|1065.64|1067.09|1065.59|1067.16|1065.66|1067.01|1065.51|0
1640946300000|2021-12-31 10:25:00|1067.11|1065.61|1067.26|1065.76|1067.26|1065.76|1067.06|1065.56|0
1640946600000|2021-12-31 10:30:00|1067.31|1065.81|1067.31|1065.81|1067.41|1065.91|1067.26|1065.76|0
1640946900000|2021-12-31 10:35:00|1067.26|1065.76|1067.11|1065.61|1067.31|1065.81|1067.11|1065.61|0
1640947200000|2021-12-31 10:40:00|1067.06|1065.56|1066.81|1065.31|1067.06|1065.56|1066.61|1065.11|0
1640947500000|2021-12-31 10:45:00|1066.86|1065.36|1066.66|1065.16|1066.91|1065.41|1066.61|1065.11|0
1640947800000|2021-12-31 10:50:00|1066.71|1065.21|1066.71|1065.21|1066.76|1065.26|1066.56|1065.06|0
1640948100000|2021-12-31 10:55:00|1066.76|1065.26|1066.71|1065.21|1066.86|1065.36|1066.68|1065.18|0
1640948400000|2021-12-31 11:00:00|1066.66|1065.16|1066.56|1065.06|1066.83|1065.33|1066.56|1065.06|0
1640948700000|2021-12-31 11:05:00|1066.51|1065.01|1066|1064.5|1066.51|1065.01|1065.95|1064.45|0
1640949000000|2021-12-31 11:10:00|1065.98|1064.48|1066.26|1064.76|1066.26|1064.76|1065.95|1064.45|0
1640949300000|2021-12-31 11:15:00|1066.28|1064.78|1067.82|1066.32|1067.82|1066.32|1066.26|1064.76|0
1640949600000|2021-12-31 11:20:00|1067.87|1066.37|1067.92|1066.42|1068.07|1066.57|1067.82|1066.32|0
1640949900000|2021-12-31 11:25:00|1067.89|1066.39|1068.07|1066.57|1068.17|1066.67|1067.82|1066.32|0
1640950200000|2021-12-31 11:30:00|1068.02|1066.52|1067.82|1066.32|1068.02|1066.52|1067.79|1066.29|0
1640950500000|2021-12-31 11:35:00|1067.77|1066.27|1067.82|1066.32|1067.87|1066.37|1067.77|1066.27|0
1640950800000|2021-12-31 11:40:00|1067.87|1066.37|1067.82|1066.32|1068.04|1066.54|1067.79|1066.29|0
1640951100000|2021-12-31 11:45:00|1067.87|1066.37|1067.82|1066.32|1067.87|1066.37|1067.82|1066.32|0
1640951400000|2021-12-31 11:50:00|1067.82|1066.32|1067.51|1066.01|1067.82|1066.32|1067.31|1065.81|0
1640951700000|2021-12-31 11:55:00|1067.56|1066.06|1067.26|1065.76|1067.61|1066.11|1067.01|1065.51|0
1640952000000|2021-12-31 12:00:00|1067.31|1065.81|1066.86|1065.36|1067.31|1065.81|1066.86|1065.36|0
1640952300000|2021-12-31 12:05:00|1066.81|1065.31|1066.56|1065.06|1066.91|1065.41|1066.41|1064.91|0
1640952600000|2021-12-31 12:10:00|1066.61|1065.11|1067.06|1065.56|1067.21|1065.71|1066.61|1065.11|0
1640952900000|2021-12-31 12:15:00|1067.16|1065.66|1067.41|1065.91|1067.46|1065.96|1067.11|1065.61|0
1640953200000|2021-12-31 12:20:00|1067.36|1065.86|1067.77|1066.27|1067.77|1066.27|1067.31|1065.81|0
1640953500000|2021-12-31 12:25:00|1067.72|1066.22|1068.02|1066.52|1068.02|1066.52|1067.67|1066.17|0
1640953800000|2021-12-31 12:30:00|1068.07|1066.57|1068.07|1066.57|1068.22|1066.72|1067.94|1066.44|0
1640954100000|2021-12-31 12:35:00|1068.02|1066.52|1068.02|1066.52|1068.12|1066.62|1067.97|1066.47|0
1640954400000|2021-12-31 12:40:00|1067.99|1066.49|1068.62|1067.12|1068.67|1067.17|1067.99|1066.49|0
1640954700000|2021-12-31 12:45:00|1068.57|1067.07|1068.57|1067.07|1068.72|1067.22|1068.52|1067.02|0
1640955000000|2021-12-31 12:50:00|1068.52|1067.02|1068.72|1067.22|1068.72|1067.22|1068.52|1067.02|0
1640955300000|2021-12-31 12:55:00|1068.67|1067.17|1068.57|1067.07|1068.82|1067.32|1068.52|1067.02|0
1640955600000|2021-12-31 13:00:00|1068.62|1067.12|1068.37|1066.87|1068.62|1067.12|1068.27|1066.77|0
1640955900000|2021-12-31 13:05:00|1068.42|1066.92|1068.37|1066.87|1068.52|1067.02|1068.22|1066.72|0
1640956200000|2021-12-31 13:10:00|1068.42|1066.92|1068.32|1066.82|1068.62|1067.12|1068.32|1066.82|0
1640956500000|2021-12-31 13:15:00|1068.34|1066.84|1068.47|1066.97|1068.57|1067.07|1068.27|1066.77|0
1640956800000|2021-12-31 13:20:00|1068.52|1067.02|1068.47|1066.97|1068.52|1067.02|1068.32|1066.82|0
1640957100000|2021-12-31 13:25:00|1068.5|1067|1068.52|1067.02|1068.57|1067.07|1068.47|1066.97|0
1640957400000|2021-12-31 13:30:00|1068.5|1067|1068.47|1066.97|1068.57|1067.07|1068.42|1066.92|0
1640957700000|2021-12-31 13:35:00|1068.42|1066.92|1068.82|1067.32|1069.07|1067.57|1068.32|1066.82|0
1640958000000|2021-12-31 13:40:00|1068.85|1067.35|1068.92|1067.42|1068.97|1067.47|1068.67|1067.17|0
1640958300000|2021-12-31 13:45:00|1068.87|1067.37|1068.67|1067.17|1068.92|1067.42|1068.57|1067.07|0
1640958600000|2021-12-31 13:50:00|1068.57|1067.07|1068.82|1067.32|1068.92|1067.42|1068.32|1066.82|0
1640958900000|2021-12-31 13:55:00|1068.87|1067.37|1068.52|1067.02|1068.92|1067.42|1068.47|1066.97|0
1640959200000|2021-12-31 14:00:00|1068.57|1067.07|1068.72|1067.22|1068.87|1067.37|1068.47|1066.97|0
1640959500000|2021-12-31 14:05:00|1068.75|1067.25|1068.87|1067.37|1068.97|1067.47|1068.75|1067.25|0
1640959800000|2021-12-31 14:10:00|1068.92|1067.42|1068.72|1067.22|1068.92|1067.42|1068.67|1067.17|0
1640960100000|2021-12-31 14:15:00|1068.77|1067.27|1068.47|1066.97|1068.87|1067.37|1068.32|1066.82|0
1640960400000|2021-12-31 14:20:00|1068.57|1067.07|1068.52|1067.02|1068.72|1067.22|1068.42|1066.92|0
1640960700000|2021-12-31 14:25:00|1068.45|1066.95|1068.42|1066.92|1068.57|1067.07|1068.37|1066.87|0
1640961000000|2021-12-31 14:30:00|1068.39|1066.89|1070.53|1069.03|1070.58|1069.08|1068.22|1066.72|0
1640961300000|2021-12-31 14:35:00|1070.58|1069.08|1070.53|1069.03|1070.73|1069.23|1070.08|1068.58|0
1640961600000|2021-12-31 14:40:00|1070.48|1068.98|1069.17|1067.67|1070.89|1069.39|1069.07|1067.57|0
1640961900000|2021-12-31 14:45:00|1069.23|1067.73|1068.72|1067.22|1069.68|1068.18|1068.32|1066.82|0
1640962200000|2021-12-31 14:50:00|1068.67|1067.17|1069.58|1068.08|1069.58|1068.08|1068.47|1066.97|0
1640962500000|2021-12-31 14:55:00|1069.53|1068.03|1068.57|1067.07|1070.03|1068.53|1068.07|1066.57|0
1640962800000|2021-12-31 15:00:00|1068.62|1067.12|1068.07|1066.57|1068.92|1067.42|1066.91|1065.41|0
1640963100000|2021-12-31 15:05:00|1068.12|1066.62|1068.92|1067.42|1069.43|1067.93|1067.97|1066.47|0
1640963400000|2021-12-31 15:10:00|1068.97|1067.47|1068.62|1067.12|1069.17|1067.67|1068.42|1066.92|0
1640963700000|2021-12-31 15:15:00|1068.57|1067.07|1069.43|1067.93|1069.68|1068.18|1068.47|1066.97|0
1640964000000|2021-12-31 15:20:00|1069.38|1067.88|1068.52|1067.02|1069.38|1067.88|1068.42|1066.92|0
1640964300000|2021-12-31 15:25:00|1068.57|1067.07|1069.17|1067.67|1069.33|1067.83|1068.37|1066.87|0
1640964600000|2021-12-31 15:30:00|1069.12|1067.62|1067.97|1066.47|1069.28|1067.78|1067.87|1066.37|0
1640964900000|2021-12-31 15:35:00|1067.92|1066.42|1067.87|1066.37|1068.42|1066.92|1067.56|1066.06|0
1640965200000|2021-12-31 15:40:00|1067.89|1066.39|1068.07|1066.57|1068.07|1066.57|1067.31|1065.81|0
1640965500000|2021-12-31 15:45:00|1068.02|1066.52|1067.97|1066.47|1068.29|1066.79|1067.67|1066.17|0
1640965800000|2021-12-31 15:50:00|1068.02|1066.52|1068.47|1066.97|1068.62|1067.12|1067.41|1065.91|0
1640966100000|2021-12-31 15:55:00|1068.42|1066.92|1068.72|1067.22|1068.82|1067.32|1068.37|1066.87|0
1640966400000|2021-12-31 16:00:00|1068.75|1067.25|1068.32|1066.82|1069.07|1067.57|1067.97|1066.47|0
1640966700000|2021-12-31 16:05:00|1068.27|1066.77|1068.22|1066.72|1068.37|1066.87|1067.87|1066.37|0
1640967000000|2021-12-31 16:10:00|1068.17|1066.67|1068.42|1066.92|1068.92|1067.42|1068.02|1066.52|0
1640967300000|2021-12-31 16:15:00|1068.37|1066.87|1068.82|1067.32|1069.02|1067.52|1068.22|1066.72|0
1640967600000|2021-12-31 16:20:00|1068.77|1067.27|1068.87|1067.37|1069.02|1067.52|1068.77|1067.27|0
1640967900000|2021-12-31 16:25:00|1068.82|1067.32|1068.97|1067.47|1069.02|1067.52|1068.82|1067.32|0
1640968200000|2021-12-31 16:30:00|1068.92|1067.42|1068.62|1067.12|1069.02|1067.52|1068.47|1066.97|0
1640968500000|2021-12-31 16:35:00|1068.57|1067.07|1068.47|1066.97|1068.62|1067.12|1068.17|1066.67|0
1640968800000|2021-12-31 16:40:00|1068.52|1067.02|1068.72|1067.22|1068.77|1067.27|1068.42|1066.92|0
1640969100000|2021-12-31 16:45:00|1068.77|1067.27|1068.57|1067.07|1068.92|1067.42|1068.42|1066.92|0
1640969400000|2021-12-31 16:50:00|1068.52|1067.02|1068.07|1066.57|1068.52|1067.02|1067.72|1066.22|0
1640969700000|2021-12-31 16:55:00|1068.02|1066.52|1067.77|1066.27|1068.37|1066.87|1067.67|1066.17|0
1640970000000|2021-12-31 17:00:00|1067.79|1066.29|1068.22|1066.72|1068.37|1066.87|1067.31|1065.81|0
1640970300000|2021-12-31 17:05:00|1068.17|1066.67|1068.07|1066.57|1068.42|1066.92|1068.07|1066.57|0
1640970600000|2021-12-31 17:10:00|1068.02|1066.52|1067.82|1066.32|1068.32|1066.82|1067.67|1066.17|0
1640970900000|2021-12-31 17:15:00|1067.87|1066.37|1067.21|1065.71|1067.87|1066.37|1067.06|1065.56|0
1640971200000|2021-12-31 17:20:00|1067.16|1065.66|1067.61|1066.11|1067.72|1066.22|1067.06|1065.56|0
1640971500000|2021-12-31 17:25:00|1067.56|1066.06|1067.51|1066.01|1067.92|1066.42|1067.46|1065.96|0
1640971800000|2021-12-31 17:30:00|1067.46|1065.96|1067.46|1065.96|1067.61|1066.11|1067.26|1065.76|0
1640972100000|2021-12-31 17:35:00|1067.41|1065.91|1068.42|1066.92|1068.47|1066.97|1067.41|1065.91|0
1640972400000|2021-12-31 17:40:00|1068.47|1066.97|1068.47|1066.97|1068.57|1067.07|1068.42|1066.92|0
1640972700000|2021-12-31 17:45:00|1068.52|1067.02|1068.12|1066.62|1068.52|1067.02|1068.07|1066.57|0
1640973000000|2021-12-31 17:50:00|1068.17|1066.67|1068.52|1067.02|1068.57|1067.07|1068.17|1066.67|0
1640973300000|2021-12-31 17:55:00|1068.47|1066.97|1069.43|1067.93|1069.53|1068.03|1068.47|1066.97|0
1640973600000|2021-12-31 18:00:00|1069.38|1067.88|1069.58|1068.08|1069.73|1068.23|1069.23|1067.73|0
1640973900000|2021-12-31 18:05:00|1069.63|1068.13|1069.58|1068.08|1069.88|1068.38|1069.48|1067.98|0
1640974200000|2021-12-31 18:10:00|1069.53|1068.03|1069.53|1068.03|1069.73|1068.23|1069.48|1067.98|0
1640974500000|2021-12-31 18:15:00|1069.5|1068|1069.38|1067.88|1069.7|1068.2|1069.28|1067.78|0
1640974800000|2021-12-31 18:20:00|1069.33|1067.83|1069.53|1068.03|1069.78|1068.28|1069.28|1067.78|0
1640975100000|2021-12-31 18:25:00|1069.5|1068|1069.78|1068.28|1069.83|1068.33|1069.43|1067.93|0
1640975400000|2021-12-31 18:30:00|1069.73|1068.23|1070.03|1068.53|1070.18|1068.68|1069.33|1067.83|0
1640975700000|2021-12-31 18:35:00|1069.98|1068.48|1069.58|1068.08|1070.13|1068.63|1069.58|1068.08|0
1640976000000|2021-12-31 18:40:00|1069.63|1068.13|1069.07|1067.57|1069.63|1068.13|1069.07|1067.57|0
1640976300000|2021-12-31 18:45:00|1069.12|1067.62|1069.17|1067.67|1069.28|1067.78|1068.97|1067.47|0
1640976600000|2021-12-31 18:50:00|1069.12|1067.62|1069.43|1067.93|1069.43|1067.93|1069.02|1067.52|0
1640976900000|2021-12-31 18:55:00|1069.38|1067.88|1069.88|1068.38|1069.88|1068.38|1069.38|1067.88|0
1640977200000|2021-12-31 19:00:00|1069.83|1068.33|1070.03|1068.53|1070.18|1068.68|1069.68|1068.18|0
1640977500000|2021-12-31 19:05:00|1070.08|1068.58|1069.98|1068.48|1070.53|1069.03|1069.93|1068.43|0
1640977800000|2021-12-31 19:10:00|1069.95|1068.45|1069.73|1068.23|1070.08|1068.58|1069.63|1068.13|0
1640978100000|2021-12-31 19:15:00|1069.68|1068.18|1069.12|1067.62|1069.73|1068.23|1069.02|1067.52|0
1640978400000|2021-12-31 19:20:00|1069.1|1067.6|1068.97|1067.47|1069.33|1067.83|1068.92|1067.42|0
1640978700000|2021-12-31 19:25:00|1069.02|1067.52|1069.33|1067.83|1069.48|1067.98|1068.92|1067.42|0
1640979000000|2021-12-31 19:30:00|1069.38|1067.88|1069.53|1068.03|1069.88|1068.38|1069.28|1067.78|0
1640979300000|2021-12-31 19:35:00|1069.58|1068.08|1069.73|1068.23|1069.73|1068.23|1069.33|1067.83|0
1640979600000|2021-12-31 19:40:00|1069.68|1068.18|1069.63|1068.13|1069.83|1068.33|1069.53|1068.03|0
1640979900000|2021-12-31 19:45:00|1069.6|1068.1|1069.38|1067.88|1069.68|1068.18|1069.23|1067.73|0
1640980200000|2021-12-31 19:50:00|1069.43|1067.93|1069.12|1067.62|1069.53|1068.03|1069.12|1067.62|0
1640980500000|2021-12-31 19:55:00|1069.17|1067.67|1069.07|1067.57|1069.28|1067.78|1068.72|1067.22|0
1640980800000|2021-12-31 20:00:00|1069.05|1067.55|1069.68|1068.18|1070.03|1068.53|1069.02|1067.52|0
1640981100000|2021-12-31 20:05:00|1069.63|1068.13|1069.58|1068.08|1069.78|1068.28|1069.33|1067.83|0
1640981400000|2021-12-31 20:10:00|1069.63|1068.13|1069.17|1067.67|1069.83|1068.33|1069.12|1067.62|0
1640981700000|2021-12-31 20:15:00|1069.15|1067.65|1069.68|1068.18|1069.68|1068.18|1068.97|1067.47|0
1640982000000|2021-12-31 20:20:00|1069.63|1068.13|1069.58|1068.08|1069.63|1068.13|1069.12|1067.62|0
1640982300000|2021-12-31 20:25:00|1069.53|1068.03|1070.13|1068.63|1070.33|1068.83|1069.48|1067.98|0
1640982600000|2021-12-31 20:30:00|1070.18|1068.68|1069.38|1067.88|1070.48|1068.98|1069.28|1067.78|0
1640982900000|2021-12-31 20:35:00|1069.43|1067.93|1069.63|1068.13|1069.63|1068.13|1069.23|1067.73|0
1640983200000|2021-12-31 20:40:00|1069.58|1068.08|1070.08|1068.58|1070.18|1068.68|1069.53|1068.03|0
1640983500000|2021-12-31 20:45:00|1070.13|1068.63|1069.68|1068.18|1070.63|1069.13|1069.65|1068.15|0
1640983800000|2021-12-31 20:50:00|1069.53|1068.03|1067.26|1065.76|1069.53|1068.03|1067.21|1065.71|0
1640984100000|2021-12-31 20:55:00|1067.21|1065.71|1067.11|1065.61|1067.67|1066.17|1066.66|1065.16|0
1640984400000|2021-12-31 21:00:00|1067.13|1065.63|1067.83|1066.33|1068.45|1066.95|1067.13|1065.63|0
1640984700000|2021-12-31 21:05:00|1067.82|1066.32|1067.72|1066.22|1067.93|1066.43|1067.57|1066.07|0
1640985000000|2021-12-31 21:10:00|1067.77|1066.27|1068.03|1066.53|1068.08|1066.58|1067.57|1066.07|0
1640985300000|2021-12-31 21:15:00|1067.98|1066.48|1067.98|1066.48|1068.08|1066.58|1067.83|1066.33|0
1640985600000|2021-12-31 21:20:00|1067.97|1066.47|1067.57|1066.07|1067.97|1066.47|1067.57|1066.07|0
1640985900000|2021-12-31 21:25:00|1067.58|1066.08|1067.67|1066.17|1067.67|1066.17|1067.47|1065.97|0
1640986200000|2021-12-31 21:30:00|1067.68|1066.18|1067.62|1066.12|1067.72|1066.22|1067.54|1066.04|0
1640986500000|2021-12-31 21:35:00|1067.61|1066.11|1067.67|1066.17|1067.72|1066.22|1067.57|1066.07|0
1640986800000|2021-12-31 21:40:00|1067.62|1066.12|1067.41|1065.91|1067.67|1066.17|1067.36|1065.86|0
1640987100000|2021-12-31 21:45:00|1067.39|1065.89|1067.25|1065.75|1067.49|1065.99|1067.25|1065.75|0
1640987400000|2021-12-31 21:50:00|1067.21|1065.71|1067.47|1065.97|1067.47|1065.97|1067.21|1065.71|0
1640987700000|2021-12-31 21:55:00|1067.43|1065.93|1067.45|1065.95|1067.51|1066.01|1067.33|1065.83|0
1641164400000|2022-01-02 23:00:00|1070.42|1068.92|1069.93|1068.43|1070.47|1068.97|1069.57|1068.07|0
1641164700000|2022-01-02 23:05:00|1069.87|1068.37|1070.14|1068.64|1070.5|1069|1069.85|1068.35|0
1641165000000|2022-01-02 23:10:00|1070.16|1068.66|1069.87|1068.37|1070.24|1068.74|1069.87|1068.37|0
1641165300000|2022-01-02 23:15:00|1069.88|1068.38|1070.4|1068.9|1070.5|1069|1069.87|1068.37|0
1641165600000|2022-01-02 23:20:00|1070.44|1068.94|1070.19|1068.69|1070.76|1069.26|1070.14|1068.64|0
1641165900000|2022-01-02 23:25:00|1070.2|1068.7|1070.26|1068.76|1070.34|1068.84|1069.93|1068.43|0
1641166200000|2022-01-02 23:30:00|1070.29|1068.79|1069.98|1068.48|1070.34|1068.84|1069.83|1068.33|0
1641166500000|2022-01-02 23:35:00|1069.97|1068.47|1069.98|1068.48|1070.08|1068.58|1069.83|1068.33|0
1641166800000|2022-01-02 23:40:00|1069.96|1068.46|1069.98|1068.48|1069.98|1068.48|1069.72|1068.22|0
1641167100000|2022-01-02 23:45:00|1069.97|1068.47|1070.14|1068.64|1070.19|1068.69|1069.87|1068.37|0
1641167400000|2022-01-02 23:50:00|1070.13|1068.63|1070.19|1068.69|1070.24|1068.74|1070.03|1068.53|0
1641167700000|2022-01-02 23:55:00|1070.16|1068.66|1070.24|1068.74|1070.4|1068.9|1070.03|1068.53|0
1641168000000|2022-01-03 00:00:00|1070.26|1068.76|1070.5|1069|1070.7|1069.2|1070.24|1068.74|0
1641168300000|2022-01-03 00:05:00|1070.52|1069.02|1070.55|1069.05|1070.6|1069.1|1070.4|1068.9|0
1641168600000|2022-01-03 00:10:00|1070.56|1069.06|1070.8|1069.3|1070.93|1069.43|1070.4|1068.9|0
1641168900000|2022-01-03 00:15:00|1070.81|1069.31|1071.39|1069.89|1072.06|1070.56|1070.8|1069.3|0
1641169200000|2022-01-03 00:20:00|1071.41|1069.91|1072.49|1070.99|1072.5|1071|1071.41|1069.91|0
1641169500000|2022-01-03 00:25:00|1072.5|1071|1075.05|1073.55|1075.05|1073.55|1072.5|1071|0
1641169800000|2022-01-03 00:30:00|1074.99|1073.49|1073.53|1072.03|1074.99|1073.49|1073.44|1071.94|0
1641170100000|2022-01-03 00:35:00|1073.54|1072.04|1073.03|1071.53|1074.08|1072.58|1072.99|1071.49|0
1641170400000|2022-01-03 00:40:00|1073.08|1071.58|1073.64|1072.14|1074.55|1073.05|1073.08|1071.58|0
1641170700000|2022-01-03 00:45:00|1073.66|1072.16|1073.67|1072.17|1074.36|1072.86|1073.61|1072.11|0
1641171000000|2022-01-03 00:50:00|1073.69|1072.19|1073.85|1072.35|1074.01|1072.51|1073.67|1072.17|0
1641171300000|2022-01-03 00:55:00|1073.86|1072.36|1074.19|1072.69|1074.4|1072.9|1073.79|1072.29|0
1641171600000|2022-01-03 01:00:00|1074.2|1072.7|1073.73|1072.23|1074.5|1073|1073.68|1072.18|0
1641171900000|2022-01-03 01:05:00|1073.74|1072.24|1073.89|1072.39|1074.02|1072.52|1073.72|1072.22|0
1641172200000|2022-01-03 01:10:00|1073.9|1072.4|1074.97|1073.47|1075|1073.5|1073.9|1072.4|0
1641172500000|2022-01-03 01:15:00|1074.98|1073.48|1074.7|1073.2|1075.08|1073.58|1074.3|1072.8|0
1641172800000|2022-01-03 01:20:00|1074.72|1073.22|1074.42|1072.92|1074.74|1073.24|1074.36|1072.86|0
1641173100000|2022-01-03 01:25:00|1074.43|1072.93|1074.01|1072.51|1074.53|1073.03|1073.91|1072.41|0
1641173400000|2022-01-03 01:30:00|1074.02|1072.52|1074.41|1072.91|1074.48|1072.98|1073.84|1072.34|0
1641173700000|2022-01-03 01:35:00|1074.43|1072.93|1073.05|1071.55|1074.46|1072.96|1072.52|1071.02|0
1641174000000|2022-01-03 01:40:00|1073.06|1071.56|1071.3|1069.8|1073.1|1071.6|1070.77|1069.27|0
1641174300000|2022-01-03 01:45:00|1071.31|1069.81|1071.1|1069.6|1071.69|1070.19|1070.89|1069.39|0
1641174600000|2022-01-03 01:50:00|1071.12|1069.62|1071.29|1069.79|1071.55|1070.05|1071.06|1069.56|0
1641174900000|2022-01-03 01:55:00|1071.31|1069.81|1070.6|1069.1|1071.39|1069.89|1070.44|1068.94|0
1641175200000|2022-01-03 02:00:00|1070.59|1069.09|1069.44|1067.94|1070.59|1069.09|1069.32|1067.82|0
1641175500000|2022-01-03 02:05:00|1069.48|1067.98|1069.53|1068.03|1069.92|1068.42|1068.94|1067.44|0
1641175800000|2022-01-03 02:10:00|1069.55|1068.05|1069.6|1068.1|1069.69|1068.19|1068.86|1067.36|0
1641176100000|2022-01-03 02:15:00|1069.62|1068.12|1069.82|1068.32|1070.22|1068.72|1069.46|1067.96|0
1641176400000|2022-01-03 02:20:00|1069.85|1068.35|1069.49|1067.99|1070.12|1068.62|1069.25|1067.75|0
1641176700000|2022-01-03 02:25:00|1069.45|1067.95|1069.64|1068.14|1069.65|1068.15|1069.44|1067.94|0
1641177000000|2022-01-03 02:30:00|1069.65|1068.15|1070.63|1069.13|1070.63|1069.13|1069.64|1068.14|0
1641177300000|2022-01-03 02:35:00|1070.66|1069.16|1070.2|1068.7|1070.83|1069.33|1070.13|1068.63|0
1641177600000|2022-01-03 02:40:00|1070.21|1068.71|1070.81|1069.31|1070.81|1069.31|1070.11|1068.61|0
1641177900000|2022-01-03 02:45:00|1070.84|1069.34|1070.36|1068.86|1071.01|1069.51|1070.36|1068.86|0
1641178200000|2022-01-03 02:50:00|1070.38|1068.88|1070.36|1068.86|1070.42|1068.92|1070.16|1068.66|0
1641178500000|2022-01-03 02:55:00|1070.32|1068.82|1070.67|1069.17|1070.67|1069.17|1070.26|1068.76|0
1641178800000|2022-01-03 03:00:00|1070.68|1069.18|1070.37|1068.87|1070.68|1069.18|1070.37|1068.87|0
1641179100000|2022-01-03 03:05:00|1070.35|1068.85|1070.18|1068.68|1070.47|1068.97|1069.85|1068.35|0
1641179400000|2022-01-03 03:10:00|1070.17|1068.67|1069.53|1068.03|1070.23|1068.73|1069.53|1068.03|0
1641179700000|2022-01-03 03:15:00|1069.54|1068.04|1069.53|1068.03|1069.58|1068.08|1069.33|1067.83|0
1641180000000|2022-01-03 03:20:00|1069.54|1068.04|1069.58|1068.08|1069.78|1068.28|1069.53|1068.03|0
1641180300000|2022-01-03 03:25:00|1069.59|1068.09|1069.99|1068.49|1070|1068.5|1069.58|1068.08|0
1641180600000|2022-01-03 03:30:00|1069.97|1068.47|1069.79|1068.29|1070.15|1068.65|1069.75|1068.25|0
1641180900000|2022-01-03 03:35:00|1069.77|1068.27|1069.68|1068.18|1069.83|1068.33|1069.58|1068.08|0
1641181200000|2022-01-03 03:40:00|1069.66|1068.16|1069.85|1068.35|1069.85|1068.35|1069.53|1068.03|0
1641181500000|2022-01-03 03:45:00|1069.83|1068.33|1069.94|1068.44|1069.94|1068.44|1069.55|1068.05|0
1641181800000|2022-01-03 03:50:00|1069.95|1068.45|1070.13|1068.63|1070.23|1068.73|1069.95|1068.45|0
1641182100000|2022-01-03 03:55:00|1070.12|1068.62|1070.32|1068.82|1070.32|1068.82|1069.93|1068.43|0
1641182400000|2022-01-03 04:00:00|1070.35|1068.85|1070.29|1068.79|1070.51|1069.01|1070.05|1068.55|0
1641182700000|2022-01-03 04:05:00|1070.31|1068.81|1070.31|1068.81|1070.53|1069.03|1070.21|1068.71|0
1641183000000|2022-01-03 04:10:00|1070.3|1068.8|1070.29|1068.79|1070.31|1068.81|1070.24|1068.74|0
1641183300000|2022-01-03 04:15:00|1070.24|1068.74|1070.35|1068.85|1070.51|1069.01|1070.24|1068.74|0
1641183600000|2022-01-03 04:20:00|1070.33|1068.83|1070.4|1068.9|1070.69|1069.19|1070.21|1068.71|0
1641183900000|2022-01-03 04:25:00|1070.43|1068.93|1070.44|1068.94|1070.69|1069.19|1070.43|1068.93|0
1641184200000|2022-01-03 04:30:00|1070.45|1068.95|1070.5|1069|1070.59|1069.09|1070.4|1068.9|0
1641184500000|2022-01-03 04:35:00|1070.53|1069.03|1070.54|1069.04|1070.6|1069.1|1070.53|1069.03|0
1641184800000|2022-01-03 04:40:00|1070.53|1069.03|1070.5|1069|1070.55|1069.05|1070.4|1068.9|0
1641185100000|2022-01-03 04:45:00|1070.49|1068.99|1070.3|1068.8|1070.49|1068.99|1070.2|1068.7|0
1641185400000|2022-01-03 04:50:00|1070.31|1068.81|1070.3|1068.8|1070.31|1068.81|1070.2|1068.7|0
1641185700000|2022-01-03 04:55:00|1070.24|1068.74|1070.7|1069.2|1070.7|1069.2|1070.11|1068.61|0
1641186000000|2022-01-03 05:00:00|1070.69|1069.19|1070.82|1069.32|1070.85|1069.35|1070.51|1069.01|0
1641186300000|2022-01-03 05:05:00|1070.81|1069.31|1070.51|1069.01|1070.85|1069.35|1070.45|1068.95|0
1641186600000|2022-01-03 05:10:00|1070.48|1068.98|1070.17|1068.67|1070.51|1069.01|1070.11|1068.61|0
1641186900000|2022-01-03 05:15:00|1070.16|1068.66|1070.24|1068.74|1070.24|1068.74|1069.88|1068.38|0
1641187200000|2022-01-03 05:20:00|1070.23|1068.73|1070.23|1068.73|1070.32|1068.82|1070.22|1068.72|0
1641187500000|2022-01-03 05:25:00|1070.22|1068.72|1070.41|1068.91|1070.41|1068.91|1070.21|1068.71|0
1641187800000|2022-01-03 05:30:00|1070.4|1068.9|1070.51|1069.01|1070.64|1069.14|1070.3|1068.8|0
1641188100000|2022-01-03 05:35:00|1070.52|1069.02|1070.51|1069.01|1070.61|1069.11|1070.45|1068.95|0
1641188400000|2022-01-03 05:40:00|1070.52|1069.02|1070.63|1069.13|1070.87|1069.37|1070.52|1069.02|0
1641188700000|2022-01-03 05:45:00|1070.64|1069.14|1070.67|1069.17|1070.73|1069.23|1070.43|1068.93|0
1641189000000|2022-01-03 05:50:00|1070.63|1069.13|1070.28|1068.78|1070.63|1069.13|1070.23|1068.73|0
1641189300000|2022-01-03 05:55:00|1070.3|1068.8|1070.71|1069.21|1070.9|1069.4|1070.14|1068.64|0
1641189600000|2022-01-03 06:00:00|1070.7|1069.2|1071.61|1070.11|1071.61|1070.11|1070.61|1069.11|0
1641189900000|2022-01-03 06:05:00|1071.59|1070.09|1071.27|1069.77|1071.66|1070.16|1071.13|1069.63|0
1641190200000|2022-01-03 06:10:00|1071.25|1069.75|1070.86|1069.36|1071.25|1069.75|1070.74|1069.24|0
1641190500000|2022-01-03 06:15:00|1070.9|1069.4|1070.74|1069.24|1070.91|1069.41|1070.43|1068.93|0
1641190800000|2022-01-03 06:20:00|1070.7|1069.2|1070.47|1068.97|1070.96|1069.46|1070.42|1068.92|0
1641191100000|2022-01-03 06:25:00|1070.44|1068.94|1070.17|1068.67|1070.44|1068.94|1070.16|1068.66|0
1641191400000|2022-01-03 06:30:00|1070.16|1068.66|1070.44|1068.94|1070.51|1069.01|1070.08|1068.58|0
1641191700000|2022-01-03 06:35:00|1070.45|1068.95|1070.64|1069.14|1070.86|1069.36|1070.19|1068.69|0
1641192000000|2022-01-03 06:40:00|1070.78|1069.28|1070.62|1069.12|1070.84|1069.34|1070.57|1069.07|0
1641192300000|2022-01-03 06:45:00|1070.63|1069.13|1070.75|1069.25|1070.81|1069.31|1070.52|1069.02|0
1641192600000|2022-01-03 06:50:00|1070.76|1069.26|1071.49|1069.99|1071.5|1070|1070.71|1069.21|0
1641192900000|2022-01-03 06:55:00|1071.5|1070|1071.92|1070.42|1071.98|1070.48|1071.49|1069.99|0
1641193200000|2022-01-03 07:00:00|1071.9|1070.4|1072.32|1070.82|1072.81|1071.31|1071.67|1070.17|0
1641193500000|2022-01-03 07:05:00|1072.33|1070.83|1072.32|1070.82|1072.86|1071.36|1072.14|1070.64|0
1641193800000|2022-01-03 07:10:00|1072.34|1070.84|1071.43|1069.93|1072.36|1070.86|1071.37|1069.87|0
1641194100000|2022-01-03 07:15:00|1071.42|1069.92|1070.85|1069.35|1071.42|1069.92|1070.35|1068.85|0
1641194400000|2022-01-03 07:20:00|1070.84|1069.34|1070.36|1068.86|1070.85|1069.35|1070.36|1068.86|0
1641194700000|2022-01-03 07:25:00|1070.21|1068.71|1070.33|1068.83|1070.53|1069.03|1069.82|1068.32|0
1641195000000|2022-01-03 07:30:00|1070.35|1068.85|1070.68|1069.18|1070.78|1069.28|1070.13|1068.63|0
1641195300000|2022-01-03 07:35:00|1070.65|1069.15|1070.58|1069.08|1070.78|1069.28|1070.39|1068.89|0
1641195600000|2022-01-03 07:40:00|1070.64|1069.14|1070.98|1069.48|1071.02|1069.52|1070.49|1068.99|0
1641195900000|2022-01-03 07:45:00|1070.95|1069.45|1070.84|1069.34|1071.09|1069.59|1070.7|1069.2|0
1641196200000|2022-01-03 07:50:00|1070.86|1069.36|1071.2|1069.7|1071.2|1069.7|1070.7|1069.2|0
1641196500000|2022-01-03 07:55:00|1071.23|1069.73|1073.57|1072.07|1074.91|1073.41|1071.1|1069.6|0
1641196800000|2022-01-03 08:00:00|1073.49|1071.99|1070.59|1069.09|1075.01|1073.51|1070.49|1068.99|0
1641197100000|2022-01-03 08:05:00|1070.72|1069.22|1070.28|1068.78|1072.01|1070.51|1070.14|1068.64|0
1641197400000|2022-01-03 08:10:00|1070.29|1068.79|1072.54|1070.29|1072.54|1070.54|1070.18|1068.68|4
1641197700000|2022-01-03 08:15:00|1072.29|1070.04|1071.04|1069.04|1072.54|1071.79|1069.79|1068.29|12
1641198000000|2022-01-03 08:20:00|1072.29|1069.29|1072.04|1070.04|1072.29|1070.29|1070.79|1069.29|10
1641198300000|2022-01-03 08:25:00||1070.29||1071.04||1071.04||1070.29|1
1641198600000|2022-01-03 08:30:00|1072.79|1071.29|1073.04|1071.29|1073.29|1071.29|1072.79|1071.29|8
1641198900000|2022-01-03 08:35:00|1071.79|1071.04|1073.54|1071.79|1073.79|1072.29|1071.79|1070.79|13
1641199200000|2022-01-03 08:40:00|1073.79|1072.04|1074.54|1072.79|1074.79|1074.04|1073.79|1072.04|9
1641199500000|2022-01-03 08:45:00|1074.29|1071.54|1074.29|1072.79|1074.29|1072.79|1074.04|1071.54|4
1641199800000|2022-01-03 08:50:00|1074.54|1073.04|1074.54|1073.54|1074.54|1073.54|1074.54|1072.54|0
1641200100000|2022-01-03 08:55:00|1074.79|1073.29|1075.54|1074.29|1075.54|1074.29|1074.79|1073.29|31
1641200400000|2022-01-03 09:00:00||1074.54||1074.04||1074.54||1073.54|1
1641200700000|2022-01-03 09:05:00|1075.29|1074.29|1074.79|1073.29|1075.29|1074.29|1074.79|1072.79|12
1641201000000|2022-01-03 09:10:00|1075.29|1072.79|1075.54|1074.29|1075.54|1074.29|1075.29|1072.79|10
1641201300000|2022-01-03 09:15:00|1075.29|1074.04|1075.04|1073.04|1075.29|1074.04|1075.04|1072.79|0
1641201600000|2022-01-03 09:20:00|1075.29|1073.29|1075.54|1074.29|1075.54|1074.29|1075.29|1073.29|0
1641201900000|2022-01-03 09:25:00||1074.04||1073.79||1074.29||1073.54|0
1641202200000|2022-01-03 09:30:00|1075.29|1074.04|1075.29|1073.79|1075.29|1074.29|1075.04|1073.79|0
1641202500000|2022-01-03 09:35:00|1075.04|1073.54|1075.29|1074.04|1075.29|1074.04|1074.79|1073.54|0
1641202800000|2022-01-03 09:40:00|1075.04|1073.79|1075.04|1073.04|1075.04|1073.79|1075.04|1073.04|0
1641203100000|2022-01-03 09:45:00|1075.29|1073.29|1075.54|1074.04|1075.54|1074.04|1075.29|1073.29|0
1641203400000|2022-01-03 09:50:00|1077.04|1074.29|1076.54|1073.79|1077.04|1075.04|1076.54|1073.79|19
1641203700000|2022-01-03 09:55:00|1076.29|1073.54|1076.29|1074.29|1076.29|1074.54|1076.29|1073.54|0
1641204000000|2022-01-03 10:00:00||1074.54||1074.54||1074.79||1074.29|5
1641204300000|2022-01-03 10:05:00||1074.79||1074.79||1074.79||1074.54|0
1641204600000|2022-01-03 10:10:00||1075.04||1075.29||1075.29||1074.79|1
1641204900000|2022-01-03 10:15:00|1076.79|1075.54|1077.04|1075.79|1077.54|1075.79|1076.79|1075.29|25
1641205200000|2022-01-03 10:20:00|1076.79|1075.04|1076.79|1075.29|1076.79|1075.29|1076.79|1075.04|4
1641205500000|2022-01-03 10:25:00|1077.04|1075.54|1077.04|1075.54|1077.04|1075.54|1077.04|1075.54|0
1641205800000|2022-01-03 10:30:00|1076.79|1075.29|1076.54|1075.04|1076.79|1075.29|1076.54|1075.04|0
1641206400000|2022-01-03 10:40:00|1076.29|1074.54|1075.79|1074.29|1076.29|1074.54|1075.79|1074.29|5
1641207000000|2022-01-03 10:50:00|1075.54|1074.04|1075.54|1074.04|1075.54|1074.04|1075.54|1074.04|0
1641207600000|2022-01-03 11:00:00|1075.79|1074.29|1077.04|1075.04|1077.04|1075.04|1075.79|1074.29|0
1641207900000|2022-01-03 11:05:00||1075.29||1075.54||1075.54||1075.29|0
1641208200000|2022-01-03 11:10:00|1076.79|1075.29|1076.29|1074.54|1076.79|1075.29|1076.29|1074.54|4
1641208500000|2022-01-03 11:15:00|1076.04|1074.29|1075.04|1073.54|1076.04|1074.29|1075.04|1073.54|0
1641209100000|2022-01-03 11:25:00|1074.79|1073.29|1074.54|1073.04|1074.79|1073.29|1074.54|1073.04|1
1641209400000|2022-01-03 11:30:00||1072.79||1072.79||1072.79||1072.79|0
1641209700000|2022-01-03 11:35:00|1074.79|1073.04|1075.04|1073.29|1075.04|1073.29|1074.54|1073.04|1
1641210000000|2022-01-03 11:40:00|1075.54|1073.54|1075.04|1073.54|1075.54|1073.79|1075.04|1073.54|0
1641210300000|2022-01-03 11:45:00|1074.79|1073.29|1074.79|1073.29|1074.79|1073.29|1074.79|1073.04|0
1641210600000|2022-01-03 11:50:00|1075.04|1073.54|1075.29|1073.79|1075.29|1073.79|1075.04|1073.54|0
1641211200000|2022-01-03 12:00:00|1075.79|1074.04|1075.79|1074.29|1075.79|1074.29|1075.79|1074.04|0
1641211500000|2022-01-03 12:05:00||1074.54||1074.54||1074.54||1074.54|0
1641211800000|2022-01-03 12:10:00|1076.79|1074.79|1075.79|1075.04|1076.79|1075.29|1075.79|1074.79|4
1641212100000|2022-01-03 12:15:00||1074.79||1074.79||1074.79||1074.79|0
1641212400000|2022-01-03 12:20:00|1075.54||1076.54||1076.79||1075.54||5
1641212700000|2022-01-03 12:25:00|1076.29|1074.29|1075.79|1074.04|1076.29|1074.29|1075.79|1073.79|0
1641213000000|2022-01-03 12:30:00|1075.54|1073.79|1075.29|1073.79|1075.54|1073.79|1075.29|1073.79|3
1641213300000|2022-01-03 12:35:00|1075.54|1074.04|1075.54|1074.04|1075.54|1074.04|1075.54|1074.04|0
1641213600000|2022-01-03 12:40:00|1075.66|1074.16|1075.66|1074.16|1075.66|1074.16|1075.66|1074.16|3
1641213900000|2022-01-03 12:45:00|1075.91|1074.41|1075.91|1074.41|1075.91|1074.41|1075.91|1074.16|0
1641214200000|2022-01-03 12:50:00|1075.66|1074.16|1075.66|1074.16|1075.66|1074.16|1075.66|1074.16|0
1641214500000|2022-01-03 12:55:00|||||||||1
1641214800000|2022-01-03 13:00:00|1075.91|1075.16|1075.41|1073.41|1075.91|1075.16|1075.41|1073.41|3
1641215100000|2022-01-03 13:05:00|1075.16||1075.16||1075.16||1075.16||1
1641215400000|2022-01-03 13:10:00||1073.66||1073.66||1073.66||1073.66|0
1641215700000|2022-01-03 13:15:00|1075.41|1073.91|1075.41|1073.66|1075.41|1074.16|1075.41|1073.66|1
1641216000000|2022-01-03 13:20:00|1075.66|1073.91|1076.41|1074.66|1076.41|1074.66|1075.66|1073.91|0
1641216300000|2022-01-03 13:25:00|1076.16|1074.91|1076.41|1074.91|1076.41|1074.91|1076.16|1074.91|0
1641216600000|2022-01-03 13:30:00|1076.16|1074.66|1076.16|1074.66|1076.16|1074.66|1076.16|1074.66|0
1641216900000|2022-01-03 13:35:00|1076.41|1074.91|1076.41|1074.91|1076.41|1074.91|1076.41|1074.91|0
1641217200000|2022-01-03 13:40:00||1074.66||1074.91||1074.91||1074.66|0
1641217500000|2022-01-03 13:45:00|1077.16|1075.16|1076.91|1075.16|1077.16|1075.16|1076.91|1075.16|1
1641217800000|2022-01-03 13:50:00||1075.41||1075.66||1075.66||1075.41|1
1641218100000|2022-01-03 13:55:00|1077.16|1075.91|1076.91|1074.91|1077.66|1076.16|1076.91|1074.91|1
1641218400000|2022-01-03 14:00:00|1076.66|1074.41|1076.16|1074.66|1076.66|1074.91|1076.16|1074.41|0
1641218700000|2022-01-03 14:05:00|1076.41|1074.41|1076.66|1075.16|1076.66|1075.41|1076.41|1074.41|0
1641219000000|2022-01-03 14:10:00|1077.16|1075.41|1077.16|1075.16|1077.16|1075.41|1077.16|1075.16|1
1641219300000|2022-01-03 14:15:00||1075.41||1074.66||1075.41||1074.66|0
1641219600000|2022-01-03 14:20:00||1074.41||1074.66||1074.66||1074.41|0
1641219900000|2022-01-03 14:25:00|1076.91|1074.91|1076.66|1074.91|1076.91|1074.91|1076.66|1074.91|0
1641220200000|2022-01-03 14:30:00|1076.91|1075.16|1077.16|1075.41|1077.16|1075.41|1075.91|1074.41|1
1641220500000|2022-01-03 14:35:00|1077.91|1075.66|1078.16|1076.91|1078.16|1076.91|1077.66|1075.66|1
1641220800000|2022-01-03 14:40:00|1078.91|1077.16|1078.91|1077.41|1078.91|1077.41|1078.91|1077.16|1
1641221100000|2022-01-03 14:45:00|1078.66|1077.66|1076.66|1074.91|1078.66|1077.91|1076.66|1074.91|3
1641221400000|2022-01-03 14:50:00|1076.41|1075.16|1076.41|1074.91|1076.41|1075.16|1076.16|1074.41|0
1641221700000|2022-01-03 14:55:00|1076.16|1074.66|1075.91|1074.41|1076.16|1074.66|1075.91|1073.91|0
1641222000000|2022-01-03 15:00:00|1076.16|1074.66|1076.91|1074.91|1077.66|1075.91|1076.16|1074.41|1
1641222300000|2022-01-03 15:05:00|1076.66|1075.16|1075.91|1074.16|1076.66|1075.16|1075.41|1073.91|103
1641222600000|2022-01-03 15:10:00|1075.16|1073.91|1076.91|1074.41|1076.91|1074.66|1075.16|1073.91|51
1641222900000|2022-01-03 15:15:00|1077.41|1074.66|1079.07|1077.57|1079.08|1077.58|1075.91|1074.66|104
1641223200000|2022-01-03 15:20:00|1079.06|1077.56|1079.68|1078.18|1079.68|1078.18|1078.15|1076.65|0
1641223500000|2022-01-03 15:25:00|1079.66|1078.16|1080.34|1078.84|1080.45|1078.95|1079.49|1077.99|87
1641223800000|2022-01-03 15:30:00|1080.36|1078.86|1079.12|1077.62|1080.54|1079.04|1078.38|1076.88|0
1641224100000|2022-01-03 15:35:00|1079.1|1077.6|1078.86|1077.36|1079.45|1077.95|1078.64|1077.14|0
1641224400000|2022-01-03 15:40:00|1078.87|1077.37|1078.37|1076.87|1079.34|1077.84|1078.25|1076.75|0
1641224700000|2022-01-03 15:45:00|1078.39|1076.89|1079.14|1077.64|1079.27|1077.77|1078.12|1076.62|104
1641225000000|2022-01-03 15:50:00|1079.16|1077.66|1078.27|1076.77|1079.16|1077.66|1077.9|1076.4|0
1641225300000|2022-01-03 15:55:00|1078.36|1076.86|1078.79|1077.29|1079.04|1077.54|1078.1|1076.6|0
1641225600000|2022-01-03 16:00:00|1078.8|1077.3|1078.17|1076.67|1079.02|1077.52|1077.97|1076.47|0
1641225900000|2022-01-03 16:05:00|1078.14|1076.64|1077.43|1075.93|1078.62|1077.12|1077.2|1075.7|0
1641226200000|2022-01-03 16:10:00|1077.45|1075.95|1076.62|1075.12|1077.78|1076.28|1076.48|1074.98|0
1641226500000|2022-01-03 16:15:00|1076.7|1075.2|1077.01|1075.51|1077.12|1075.62|1076.2|1074.7|0
1641226800000|2022-01-03 16:20:00|1077.1|1075.6|1077.68|1076.18|1077.93|1076.43|1076.81|1075.31|0
1641227100000|2022-01-03 16:25:00|1077.67|1076.17|1078.61|1077.11|1078.8|1077.3|1077.3|1075.8|0
1641227400000|2022-01-03 16:30:00|1078.53|1077.03|1077.4|1075.9|1078.66|1077.16|1076.93|1075.43|0
1641227700000|2022-01-03 16:35:00|1077.36|1075.86|1075.7|1074.2|1077.36|1075.86|1075.61|1074.11|0
1641228000000|2022-01-03 16:40:00|1075.71|1074.21|1077.15|1075.65|1077.16|1075.66|1075.71|1074.21|0
1641228300000|2022-01-03 16:45:00|1077.13|1075.63|1077.75|1076.25|1078.32|1076.82|1076.88|1075.38|0
1641228600000|2022-01-03 16:50:00|1077.73|1076.23|1078.1|1076.6|1078.2|1076.7|1077.19|1075.69|0
1641228900000|2022-01-03 16:55:00|1078.08|1076.58|1078.08|1076.58|1078.38|1076.88|1077.64|1076.14|0
1641229200000|2022-01-03 17:00:00|1078.05|1076.55|1078.26|1076.76|1078.4|1076.9|1077.36|1075.86|0
1641229500000|2022-01-03 17:05:00|1078.22|1076.72|1078.43|1076.93|1078.46|1076.96|1077.83|1076.33|0
1641229800000|2022-01-03 17:10:00|1078.39|1076.89|1078.71|1077.21|1078.83|1077.33|1078.06|1076.56|0
1641230100000|2022-01-03 17:15:00|1078.73|1077.23|1078.65|1077.15|1078.83|1077.33|1078.46|1076.96|0
1641230400000|2022-01-03 17:20:00|1078.66|1077.16|1079.12|1077.62|1079.17|1077.67|1078.5|1077|0
1641230700000|2022-01-03 17:25:00|1079.08|1077.58|1079.03|1077.53|1079.13|1077.63|1078.72|1077.22|0
1641231000000|2022-01-03 17:30:00|1079.05|1077.55|1079.12|1077.62|1079.15|1077.65|1078.7|1077.2|0
1641231300000|2022-01-03 17:35:00|1079.13|1077.63|1078.88|1077.38|1079.29|1077.79|1078.75|1077.25|0
1641231600000|2022-01-03 17:40:00|1078.9|1077.4|1078.64|1077.14|1079|1077.5|1078.4|1076.9|0
1641231900000|2022-01-03 17:45:00|1078.6|1077.1|1078.87|1077.37|1079.02|1077.52|1078.6|1077.1|0
1641232200000|2022-01-03 17:50:00|1078.95|1077.45|1078.38|1076.88|1079.12|1077.62|1078.28|1076.78|0
1641232500000|2022-01-03 17:55:00|1078.4|1076.9|1078.38|1076.88|1078.61|1077.11|1078.3|1076.8|0
1641232800000|2022-01-03 18:00:00|1078.4|1076.9|1078.33|1076.83|1078.51|1077.01|1078.01|1076.51|0
1641233100000|2022-01-03 18:05:00|1078.41|1076.91|1078.05|1076.55|1078.43|1076.93|1078.01|1076.51|0
1641233400000|2022-01-03 18:10:00|1078.13|1076.63|1078.85|1077.35|1079.25|1077.75|1077.96|1076.46|0
1641233700000|2022-01-03 18:15:00|1078.87|1077.37|1078.97|1077.47|1079.17|1077.67|1078.72|1077.22|0
1641234000000|2022-01-03 18:20:00|1078.98|1077.48|1079.04|1077.54|1079.24|1077.74|1078.98|1077.48|0
1641234300000|2022-01-03 18:25:00|1079.06|1077.56|1079.12|1077.62|1079.29|1077.79|1079|1077.5|0
1641234600000|2022-01-03 18:30:00|1079.14|1077.64|1078.85|1077.35|1079.29|1077.79|1078.72|1077.22|0
1641234900000|2022-01-03 18:35:00|1078.87|1077.37|1078.87|1077.37|1079.01|1077.51|1078.84|1077.34|0
1641235200000|2022-01-03 18:40:00|1078.85|1077.35|1079.56|1078.06|1079.68|1078.18|1078.74|1077.24|0
1641235500000|2022-01-03 18:45:00|1079.58|1078.08|1079.48|1077.98|1079.58|1078.08|1079.19|1077.69|0
1641235800000|2022-01-03 18:50:00|1079.49|1077.99|1079.91|1078.41|1079.93|1078.43|1079.48|1077.98|0
1641236100000|2022-01-03 18:55:00|1079.93|1078.43|1080.05|1078.55|1080.15|1078.65|1079.78|1078.28|0
1641236400000|2022-01-03 19:00:00|1080.03|1078.53|1079.78|1078.28|1080.21|1078.71|1079.63|1078.13|0
1641236700000|2022-01-03 19:05:00|1079.76|1078.26|1080.26|1078.76|1080.43|1078.93|1079.63|1078.13|0
1641237000000|2022-01-03 19:10:00|1080.21|1078.71|1080.29|1078.79|1080.33|1078.83|1080.05|1078.55|0
1641237300000|2022-01-03 19:15:00|1080.25|1078.75|1080.78|1079.28|1080.8|1079.3|1080.08|1078.58|0
1641237600000|2022-01-03 19:20:00|1080.7|1079.2|1080.41|1078.91|1080.8|1079.3|1080.39|1078.89|0
1641237900000|2022-01-03 19:25:00|1080.43|1078.93|1080.64|1079.14|1080.68|1079.18|1080.23|1078.73|0
1641238200000|2022-01-03 19:30:00|1080.68|1079.18|1080.43|1078.93|1080.83|1079.33|1080.41|1078.91|0
1641238500000|2022-01-03 19:35:00|1080.45|1078.95|1080.98|1079.48|1080.98|1079.48|1080.41|1078.91|0
1641238800000|2022-01-03 19:40:00|1080.96|1079.46|1081.64|1080.14|1081.77|1080.27|1080.88|1079.38|0
1641239100000|2022-01-03 19:45:00|1081.62|1080.12|1081.39|1079.89|1081.7|1080.2|1081.23|1079.73|0
1641239400000|2022-01-03 19:50:00|1081.4|1079.9|1081.25|1079.75|1081.45|1079.95|1081.05|1079.55|0
1641239700000|2022-01-03 19:55:00|1081.23|1079.73|1081.01|1079.51|1081.25|1079.75|1080.85|1079.35|0
1641240000000|2022-01-03 20:00:00|1081.05|1079.55|1080.93|1079.43|1081.15|1079.65|1080.66|1079.16|0
1641240300000|2022-01-03 20:05:00|1080.98|1079.48|1081.27|1079.77|1081.3|1079.8|1080.73|1079.23|0
1641240600000|2022-01-03 20:10:00|1081.25|1079.75|1081.25|1079.75|1081.53|1080.03|1081.15|1079.65|0
1641240900000|2022-01-03 20:15:00|1081.23|1079.73|1081.25|1079.75|1081.39|1079.89|1080.97|1079.47|0
1641241200000|2022-01-03 20:20:00|1081.29|1079.79|1080.93|1079.43|1081.39|1079.89|1080.83|1079.33|0
1641241500000|2022-01-03 20:25:00|1080.95|1079.45|1081.07|1079.57|1081.3|1079.8|1080.91|1079.41|0
1641241800000|2022-01-03 20:30:00|1081.08|1079.58|1081.58|1080.08|1081.58|1080.08|1080.85|1079.35|0
1641242100000|2022-01-03 20:35:00|1081.56|1080.06|1081.19|1079.69|1081.88|1080.38|1081.09|1079.59|0
1641242400000|2022-01-03 20:40:00|1081.14|1079.64|1080.51|1079.01|1081.33|1079.83|1080.07|1078.57|0
1641242700000|2022-01-03 20:45:00|1080.49|1078.99|1081.98|1080.48|1082.01|1080.51|1080.46|1078.96|0
1641243000000|2022-01-03 20:50:00|1082.01|1080.51|1080.86|1079.36|1082.11|1080.61|1080.31|1078.81|0
1641243300000|2022-01-03 20:55:00|1080.88|1079.38|1081.46|1079.96|1081.7|1080.2|1080.08|1078.58|0
1641243600000|2022-01-03 21:00:00|1081.47|1079.97|1081.49|1079.99|1081.54|1080.04|1080.97|1079.47|0
1641243900000|2022-01-03 21:05:00|1081.48|1079.98|1081.39|1079.89|1081.65|1080.15|1081.23|1079.73|0
1641244200000|2022-01-03 21:10:00|1081.38|1079.88|1081.13|1079.63|1081.43|1079.93|1080.97|1079.47|0
1641244500000|2022-01-03 21:15:00|1081.12|1079.62|1081.5|1080|1081.5|1080|1081.07|1079.57|0
1641244800000|2022-01-03 21:20:00|1081.51|1080.01|1081.56|1080.06|1081.7|1080.2|1081.5|1080|0
1641245100000|2022-01-03 21:25:00|1081.55|1080.05|1081.4|1079.9|1081.66|1080.16|1081.34|1079.84|0
1641245400000|2022-01-03 21:30:00|1081.41|1079.91|1081.44|1079.94|1081.5|1080|1081.34|1079.84|0
1641245700000|2022-01-03 21:35:00|1081.43|1079.93|1081.66|1080.16|1081.7|1080.2|1081.4|1079.9|0
1641246000000|2022-01-03 21:40:00|1081.65|1080.15|1081.44|1079.94|1081.65|1080.15|1081.34|1079.84|0
1641246300000|2022-01-03 21:45:00|1081.43|1079.93|1080.98|1079.48|1081.44|1079.94|1080.98|1079.48|0
1641246600000|2022-01-03 21:50:00|1080.99|1079.49|1081.08|1079.58|1081.08|1079.58|1080.98|1079.48|0
1641246900000|2022-01-03 21:55:00|1081.09|1079.59|1081.04|1079.54|1081.14|1079.64|1080.98|1079.48|0
1641247200000|2022-01-03 22:00:00|1081.06|1079.56|1081.11|1079.61|1081.11|1079.61|1081.06|1079.56|0
1641247500000|2022-01-03 22:05:00|1081.13|1079.63|1081.14|1079.64|1081.14|1079.64|1081.11|1079.61|0
1641247800000|2022-01-03 22:10:00|1081.13|1079.63|1081.13|1079.63|1081.13|1079.63|1081.13|1079.63|0
1641248100000|2022-01-03 22:15:00|1081.14|1079.64|1081.14|1079.64|1081.14|1079.64|1081.09|1079.59|0
1641248400000|2022-01-03 22:20:00|1081.11|1079.61|1081.18|1079.68|1081.18|1079.68|1081.11|1079.61|0
1641248700000|2022-01-03 22:25:00|1081.14|1079.64|1081.18|1079.68|1081.18|1079.68|1081.14|1079.64|0
1641249000000|2022-01-03 22:30:00|1081.16|1079.66|1081.18|1079.68|1081.18|1079.68|1081.14|1079.64|0
1641249300000|2022-01-03 22:35:00|1081.2|1079.7|1081.14|1079.64|1081.2|1079.7|1081.14|1079.64|0
1641249900000|2022-01-03 22:45:00|1081.09|1079.59|1081.11|1079.61|1081.13|1079.63|1081.09|1079.59|0
1641250200000|2022-01-03 22:50:00|1081.13|1079.63|1081.16|1079.66|1081.16|1079.66|1081.13|1079.63|0
1641250500000|2022-01-03 22:55:00|1081.18|1079.68|1081.18|1079.68|1081.2|1079.7|1081.13|1079.63|0
1641250800000|2022-01-03 23:00:00|1081.2|1079.7|1081.18|1079.68|1081.52|1080.02|1081.08|1079.58|0
1641251100000|2022-01-03 23:05:00|1081.19|1079.69|1081.35|1079.85|1081.4|1079.9|1081.18|1079.68|0
1641251400000|2022-01-03 23:10:00|1081.4|1079.9|1081.44|1079.94|1081.54|1080.04|1081.24|1079.74|0
1641251700000|2022-01-03 23:15:00|1081.45|1079.95|1081.34|1079.84|1081.5|1080|1081.26|1079.76|0
1641252000000|2022-01-03 23:20:00|1081.35|1079.85|1081.24|1079.74|1081.5|1080|1081.18|1079.68|0
1641252300000|2022-01-03 23:25:00|1081.25|1079.75|1081.09|1079.59|1081.26|1079.76|1081.07|1079.57|0
1641252600000|2022-01-03 23:30:00|1081.1|1079.6|1081.07|1079.57|1081.13|1079.63|1080.75|1079.25|0
1641252900000|2022-01-03 23:35:00|1081.06|1079.56|1080.87|1079.37|1081.07|1079.57|1080.75|1079.25|0
1641253200000|2022-01-03 23:40:00|1080.89|1079.39|1081.13|1079.63|1081.13|1079.63|1080.75|1079.25|0
1641253500000|2022-01-03 23:45:00|1081.14|1079.64|1080.97|1079.47|1081.17|1079.67|1080.81|1079.31|0
1641253800000|2022-01-03 23:50:00|1080.96|1079.46|1080.83|1079.33|1080.97|1079.47|1080.71|1079.21|0
1641254100000|2022-01-03 23:55:00|1080.84|1079.34|1080.71|1079.21|1080.91|1079.41|1080.55|1079.05|0
1641254400000|2022-01-04 00:00:00|1080.72|1079.22|1080.71|1079.21|1080.87|1079.37|1080.35|1078.85|0
1641254700000|2022-01-04 00:05:00|1080.67|1079.17|1080.49|1078.99|1080.71|1079.21|1080.45|1078.95|0
1641255000000|2022-01-04 00:10:00|1080.5|1079|1080.67|1079.17|1080.75|1079.25|1080.5|1079|0
1641255300000|2022-01-04 00:15:00|1080.65|1079.15|1079.62|1078.12|1080.71|1079.21|1079.43|1077.93|0
1641255600000|2022-01-04 00:20:00|1079.65|1078.15|1079.6|1078.1|1080|1078.5|1079.41|1077.91|0
1641255900000|2022-01-04 00:25:00|1079.64|1078.14|1079.6|1078.1|1079.91|1078.41|1079.6|1078.1|0
1641256200000|2022-01-04 00:30:00|1079.5|1078|1079.32|1077.82|1079.62|1078.12|1079.32|1077.82|0
1641256500000|2022-01-04 00:35:00|1079.33|1077.83|1078.99|1077.49|1079.33|1077.83|1078.94|1077.44|0
1641256800000|2022-01-04 00:40:00|1078.97|1077.47|1078.67|1077.17|1078.97|1077.47|1078.64|1077.14|0
1641257100000|2022-01-04 00:45:00|1078.7|1077.2|1079.79|1078.29|1079.84|1078.34|1078.7|1077.2|0
1641257400000|2022-01-04 00:50:00|1079.81|1078.31|1080.43|1078.93|1080.43|1078.93|1079.74|1078.24|0
1641257700000|2022-01-04 00:55:00|1080.42|1078.92|1080.32|1078.82|1080.87|1079.37|1080.26|1078.76|0
1641258000000|2022-01-04 01:00:00|1080.31|1078.81|1078.82|1077.32|1080.31|1078.81|1078.52|1077.02|0
1641258300000|2022-01-04 01:05:00|1078.87|1077.37|1079.53|1078.03|1079.57|1078.07|1078.87|1077.37|0
1641258600000|2022-01-04 01:10:00|1079.52|1078.02|1079.36|1077.86|1079.63|1078.13|1078.19|1076.69|0
1641258900000|2022-01-04 01:15:00|1079.35|1077.85|1079.34|1077.84|1079.76|1078.26|1079.25|1077.75|0
1641259200000|2022-01-04 01:20:00|1079.35|1077.85|1079.32|1077.82|1079.55|1078.05|1079.16|1077.66|0
1641259500000|2022-01-04 01:25:00|1079.36|1077.86|1079.21|1077.71|1079.79|1078.29|1079.16|1077.66|0
1641259800000|2022-01-04 01:30:00|1079.22|1077.72|1079.28|1077.78|1079.87|1078.37|1078.57|1077.07|0
1641260100000|2022-01-04 01:35:00|1079.29|1077.79|1080.78|1079.28|1080.82|1079.32|1079.29|1077.79|0
1641260400000|2022-01-04 01:40:00|1080.88|1079.38|1080.31|1078.81|1080.98|1079.48|1080.31|1078.81|0
1641260700000|2022-01-04 01:45:00|1080.32|1078.82|1080.77|1079.27|1081.18|1079.68|1080.22|1078.72|0
1641261000000|2022-01-04 01:50:00|1080.78|1079.28|1079.95|1078.45|1080.87|1079.37|1079.85|1078.35|0
1641261300000|2022-01-04 01:55:00|1079.94|1078.44|1079.81|1078.31|1080.16|1078.66|1079.71|1078.21|0
1641261600000|2022-01-04 02:00:00|1079.84|1078.34|1080.09|1078.59|1080.44|1078.94|1079.81|1078.31|0
1641261900000|2022-01-04 02:05:00|1080.08|1078.58|1080.01|1078.51|1080.4|1078.9|1079.89|1078.39|0
1641262200000|2022-01-04 02:10:00|1080.04|1078.54|1080.25|1078.75|1080.31|1078.81|1080.04|1078.54|0
1641262500000|2022-01-04 02:15:00|1080.26|1078.76|1080.22|1078.72|1080.42|1078.92|1080.12|1078.62|0
1641262800000|2022-01-04 02:20:00|1080.2|1078.7|1080.7|1079.2|1080.8|1079.3|1079.92|1078.42|0
1641263100000|2022-01-04 02:25:00|1080.69|1079.19|1080.65|1079.15|1080.8|1079.3|1080.59|1079.09|0
1641263400000|2022-01-04 02:30:00|1080.61|1079.11|1080.32|1078.82|1080.61|1079.11|1080.12|1078.62|0
1641263700000|2022-01-04 02:35:00|1080.31|1078.81|1080.61|1079.11|1080.71|1079.21|1080.16|1078.66|0
1641264000000|2022-01-04 02:40:00|1080.6|1079.1|1080.53|1079.03|1080.62|1079.12|1080.43|1078.93|0
1641264300000|2022-01-04 02:45:00|1080.52|1079.02|1080.81|1079.31|1080.91|1079.41|1080.28|1078.78|0
1641264600000|2022-01-04 02:50:00|1080.83|1079.33|1081.22|1079.72|1081.26|1079.76|1080.81|1079.31|0
1641264900000|2022-01-04 02:55:00|1081.24|1079.74|1081.82|1080.32|1081.92|1080.42|1081.21|1079.71|0
1641265200000|2022-01-04 03:00:00|1081.83|1080.33|1081.07|1079.57|1081.92|1080.42|1081.06|1079.56|0
1641265500000|2022-01-04 03:05:00|1081.08|1079.58|1081.15|1079.65|1081.15|1079.65|1080.9|1079.4|0
1641265800000|2022-01-04 03:10:00|1081.14|1079.64|1081.09|1079.59|1081.25|1079.75|1081.05|1079.55|0
1641266100000|2022-01-04 03:15:00|1081.1|1079.6|1081.31|1079.81|1081.31|1079.81|1081.06|1079.56|0
1641266400000|2022-01-04 03:20:00|1081.32|1079.82|1081.72|1080.22|1081.78|1080.28|1081.32|1079.82|0
1641266700000|2022-01-04 03:25:00|1081.7|1080.2|1081.58|1080.08|1081.78|1080.28|1081.58|1080.08|0
1641267000000|2022-01-04 03:30:00|1081.62|1080.12|1081.3|1079.8|1081.62|1080.12|1081.29|1079.79|0
1641267300000|2022-01-04 03:35:00|1081.31|1079.81|1081.21|1079.71|1081.4|1079.9|1081.1|1079.6|0
1641267600000|2022-01-04 03:40:00|1081.19|1079.69|1081.32|1079.82|1081.36|1079.86|1081.11|1079.61|0
1641267900000|2022-01-04 03:45:00|1081.33|1079.83|1081.12|1079.62|1081.46|1079.96|1081.12|1079.62|0
1641268200000|2022-01-04 03:50:00|1081.09|1079.59|1080.92|1079.42|1081.12|1079.62|1080.92|1079.42|0
1641268500000|2022-01-04 03:55:00|1080.94|1079.44|1081.16|1079.66|1081.21|1079.71|1080.92|1079.42|0
1641268800000|2022-01-04 04:00:00|1081.17|1079.67|1081.06|1079.56|1081.22|1079.72|1081.06|1079.56|0
1641269100000|2022-01-04 04:05:00|1081.08|1079.58|1081.13|1079.63|1081.13|1079.63|1080.92|1079.42|0
1641269400000|2022-01-04 04:10:00|1081.12|1079.62|1081.17|1079.67|1081.22|1079.72|1081.12|1079.62|0
1641269700000|2022-01-04 04:15:00|1081.13|1079.63|1081.24|1079.74|1081.33|1079.83|1081.07|1079.57|0
1641270000000|2022-01-04 04:20:00|1081.22|1079.72|1081.58|1080.08|1081.58|1080.08|1081.18|1079.68|0
1641270300000|2022-01-04 04:25:00|1081.59|1080.09|1081.58|1080.08|1081.68|1080.18|1081.37|1079.87|0
1641270600000|2022-01-04 04:30:00|1081.59|1080.09|1081.67|1080.17|1081.68|1080.18|1081.58|1080.08|0
1641270900000|2022-01-04 04:35:00|1081.68|1080.18|1081.67|1080.17|1081.68|1080.18|1081.66|1080.16|0
1641271200000|2022-01-04 04:40:00|1081.66|1080.16|1081.86|1080.36|1081.87|1080.37|1081.66|1080.16|0
1641271500000|2022-01-04 04:45:00|1081.87|1080.37|1082.01|1080.51|1082.07|1080.57|1081.81|1080.31|0
1641271800000|2022-01-04 04:50:00|1082.02|1080.52|1082.19|1080.69|1082.23|1080.73|1082.01|1080.51|0
1641272100000|2022-01-04 04:55:00|1082.2|1080.7|1082.17|1080.67|1082.23|1080.73|1082.12|1080.62|0
1641272400000|2022-01-04 05:00:00|1082.18|1080.68|1082.18|1080.68|1082.38|1080.88|1082.08|1080.58|0
1641272700000|2022-01-04 05:05:00|1082.15|1080.65|1082.28|1080.78|1082.32|1080.82|1082.09|1080.59|0
1641273000000|2022-01-04 05:10:00|1082.3|1080.8|1082.29|1080.79|1082.58|1081.08|1082.2|1080.7|0
1641273300000|2022-01-04 05:15:00|1082.3|1080.8|1082.18|1080.68|1082.33|1080.83|1082.09|1080.59|0
1641273600000|2022-01-04 05:20:00|1082.17|1080.67|1082.28|1080.78|1082.32|1080.82|1082.13|1080.63|0
1641273900000|2022-01-04 05:25:00|1082.27|1080.77|1082.53|1081.03|1082.53|1081.03|1082.12|1080.62|0
1641274200000|2022-01-04 05:30:00|1082.52|1081.02|1082.42|1080.92|1082.56|1081.06|1082.32|1080.82|0
1641274500000|2022-01-04 05:35:00|1082.41|1080.91|1082.43|1080.93|1082.53|1081.03|1082.37|1080.87|0
1641274800000|2022-01-04 05:40:00|1082.45|1080.95|1082.72|1081.22|1082.73|1081.23|1082.42|1080.92|0
1641275100000|2022-01-04 05:45:00|1082.71|1081.21|1082.73|1081.23|1082.77|1081.27|1082.71|1081.21|0
1641275400000|2022-01-04 05:50:00|1082.72|1081.22|1082.73|1081.23|1082.82|1081.32|1082.52|1081.02|0
1641275700000|2022-01-04 05:55:00|1082.72|1081.22|1082.53|1081.03|1082.83|1081.33|1082.53|1081.03|0
1641276000000|2022-01-04 06:00:00|1082.56|1081.06|1082.71|1081.21|1082.72|1081.22|1082.42|1080.92|0
1641276300000|2022-01-04 06:05:00|1082.68|1081.18|1082.44|1080.94|1082.68|1081.18|1082.33|1080.83|0
1641276600000|2022-01-04 06:10:00|1082.47|1080.97|1082.53|1081.03|1082.68|1081.18|1082.47|1080.97|0
1641276900000|2022-01-04 06:15:00|1082.47|1080.97|1082.3|1080.8|1082.53|1081.03|1082.2|1080.7|0
1641277200000|2022-01-04 06:20:00|1082.26|1080.76|1082.35|1080.85|1082.35|1080.85|1082|1080.5|0
1641277500000|2022-01-04 06:25:00|1082.33|1080.83|1082.15|1080.65|1082.35|1080.85|1082.09|1080.59|0
1641277800000|2022-01-04 06:30:00|1082.17|1080.67|1082.29|1080.79|1082.29|1080.79|1081.96|1080.46|0
1641278100000|2022-01-04 06:35:00|1082.38|1080.88|1082.67|1081.17|1082.67|1081.17|1082.38|1080.88|0
1641278400000|2022-01-04 06:40:00|1082.68|1081.18|1082.67|1081.17|1082.78|1081.28|1082.67|1081.17|0
1641278700000|2022-01-04 06:45:00|1082.66|1081.16|1083.15|1081.65|1083.15|1081.65|1082.37|1080.87|0
1641279000000|2022-01-04 06:50:00|1083.14|1081.64|1083.33|1081.83|1083.53|1082.03|1082.94|1081.44|0
1641279300000|2022-01-04 06:55:00|1083.35|1081.85|1083.14|1081.64|1083.38|1081.88|1083.04|1081.54|0
1641279600000|2022-01-04 07:00:00|1083.15|1081.65|1082.33|1080.83|1083.18|1081.68|1082.32|1080.82|0
1641279900000|2022-01-04 07:05:00|1082.23|1080.73|1081.65|1080.15|1082.48|1080.98|1081.56|1080.06|0
1641280200000|2022-01-04 07:10:00|1081.68|1080.18|1082.53|1081.03|1082.54|1081.04|1081.56|1080.06|0
1641280500000|2022-01-04 07:15:00|1082.54|1081.04|1082.23|1080.73|1082.63|1081.13|1082.22|1080.72|0
1641280800000|2022-01-04 07:20:00|1082.22|1080.72|1082.03|1080.53|1082.22|1080.72|1081.83|1080.33|0
1641281100000|2022-01-04 07:25:00|1082.04|1080.54|1082.13|1080.63|1082.44|1080.94|1082.03|1080.53|0
1641281400000|2022-01-04 07:30:00|1082.14|1080.64|1083.16|1081.66|1083.16|1081.66|1082.14|1080.64|0
1641281700000|2022-01-04 07:35:00|1083.15|1081.65|1083.49|1081.99|1083.69|1082.19|1083.05|1081.55|0
1641282000000|2022-01-04 07:40:00|1083.45|1081.95|1083.71|1082.21|1083.81|1082.31|1083.3|1081.8|0
1641282300000|2022-01-04 07:45:00|1083.7|1082.2|1083.42|1081.92|1084|1082.5|1083.41|1081.91|0
1641282600000|2022-01-04 07:50:00|1083.36|1081.86|1083.35|1081.85|1083.64|1082.14|1083.18|1081.68|0
1641282900000|2022-01-04 07:55:00|1083.34|1081.84|1084.55|1083.05|1084.63|1083.13|1082.99|1081.49|0
1641283200000|2022-01-04 08:00:00|1084.58|1083.08|1085.16|1082.41|1085.38|1083.88|1082.91|1080.91|9
1641283500000|2022-01-04 08:05:00|1084.91|1082.16|1084.91|1082.16|1085.16|1082.41|1082.91|1081.66|8
1641283800000|2022-01-04 08:10:00|1084.66|1082.41|1081.91|1080.66|1085.16|1082.66|1080.41|1079.66|90
1641284100000|2022-01-04 08:15:00|1081.66|1080.91|1084.16|1082.66|1085.16|1082.66|1081.66|1080.66|30
1641284400000|2022-01-04 08:20:00|1083.91|1082.91|1085.66|1083.66|1086.16|1083.91|1082.91|1081.91|34
1641284700000|2022-01-04 08:25:00|1085.41|1083.91|1083.66|1082.91|1085.41|1084.16|1083.66|1082.91|27
1641285000000|2022-01-04 08:30:00|1084.16|1082.66|1083.16|1081.66|1084.41|1082.66|1082.66|1081.66|26
1641285300000|2022-01-04 08:35:00|1082.91|1081.91|1082.66|1081.91|1084.41|1082.41|1082.66|1081.66|22
1641285600000|2022-01-04 08:40:00|1082.91|1081.66|1082.16|1081.41|1083.91|1081.91|1082.16|1081.41|23
1641285900000|2022-01-04 08:45:00|1083.66|1081.66|1082.66|1081.41|1083.66|1081.91|1082.66|1081.41|19
1641286200000|2022-01-04 08:50:00|1082.41|1081.16|1081.16|1079.91|1082.66|1081.41|1081.16|1079.91|19
1641286500000|2022-01-04 08:55:00|1080.91|1080.16|1083.66|1081.91|1084.16|1081.91|1080.91|1080.16|25
1641286800000|2022-01-04 09:00:00|1083.41|1082.16|1085.11|1084.11|1085.61|1084.11|1082.91|1082.16|33
1641287100000|2022-01-04 09:05:00|1084.86|1084.23|1084.48|1083.23|1086.23|1084.98|1084.48|1083.23|35
1641287400000|2022-01-04 09:10:00|1084.23|1082.73|1084.98|1083.98|1086.23|1084.23|1083.48|1082.73|29
1641287700000|2022-01-04 09:15:00|1085.48|1084.23|1084.73|1083.98|1086.23|1084.48|1084.73|1083.23|20
1641288000000|2022-01-04 09:20:00|1084.48|1083.73|1084.23|1083.23|1084.48|1083.98|1084.23|1083.23|17
1641288300000|2022-01-04 09:25:00|1083.98|1082.98|1083.98|1082.98|1083.98|1083.23|1083.98|1082.98|19
1641288600000|2022-01-04 09:30:00|1083.73|1082.73|1083.23|1081.48|1083.73|1082.73|1083.23|1081.48|23
1641288900000|2022-01-04 09:35:00|1082.98|1081.23|1082.48|1080.98|1082.98|1081.48|1082.48|1080.73|18
1641289200000|2022-01-04 09:40:00||1081.23||1081.23||1081.23||1079.98|22
1641289500000|2022-01-04 09:45:00||1080.98||1080.48||1080.98||1080.48|19
1641289800000|2022-01-04 09:50:00|1082.23|1080.73|1081.98|1080.73|1082.23|1081.23|1081.98|1079.98|17
1641290100000|2022-01-04 09:55:00||1080.98||1080.23||1081.23||1080.23|28
1641290400000|2022-01-04 10:00:00|1083.73|1080.48|1082.98|1081.73|1083.98|1081.98|1082.73|1080.48|19
1641290700000|2022-01-04 10:05:00|1082.73|1081.98|1082.73|1081.23|1083.23|1082.23|1082.48|1081.23|18
1641291000000|2022-01-04 10:10:00||1081.48||1081.48||1081.73||1079.98|19
1641291300000|2022-01-04 10:15:00||1081.23||1081.48||1081.98||1081.23|19
1641291600000|2022-01-04 10:20:00||1081.23||1081.48||1081.48||1079.98|20
1641291900000|2022-01-04 10:25:00|1082.48|1081.73|1082.73|1081.48|1082.73|1081.73|1082.23|1080.98|18
1641292200000|2022-01-04 10:30:00|1082.48|1081.73|1083.23|1081.23|1083.23|1081.98|1081.73|1080.23|24
1641292500000|2022-01-04 10:35:00|1082.98|1081.48|1082.73|1081.48|1083.98|1082.23|1082.73|1081.48|15
1641292800000|2022-01-04 10:40:00||1081.73||1080.73||1081.73||1080.48|21
1641293100000|2022-01-04 10:45:00|1083.23|1080.98|1083.73|1081.98|1083.98|1082.48|1082.73|1080.73|43
1641293400000|2022-01-04 10:50:00|1084.23|1082.23|1083.48|1082.48|1084.23|1082.73|1082.98|1082.23|16
1641293700000|2022-01-04 10:55:00||1082.23||1082.48||1082.73||1082.23|18
1641294000000|2022-01-04 11:00:00||1082.23||1081.98||1082.48||1081.98|15
1641294300000|2022-01-04 11:05:00||1082.23||1081.23||1082.23||1080.98|18
1641294600000|2022-01-04 11:10:00|1083.98|1081.48|1083.48|1082.48|1083.98|1082.98|1083.48|1081.23|22
1641294900000|2022-01-04 11:15:00||1082.23||1082.48||1082.48||1082.23|16
1641295200000|2022-01-04 11:20:00||1082.23||1081.73||1082.23||1080.98|21
1641295500000|2022-01-04 11:25:00|1083.23|1081.48|1082.98|1081.23|1083.23|1081.73|1082.98|1080.98|17
1641295800000|2022-01-04 11:30:00|1082.73|1081.48|1081.73|1080.98|1082.73|1081.48|1081.48|1079.98|23
1641296100000|2022-01-04 11:35:00|1081.23|1080.48|1081.23|1079.73|1081.23|1080.48|1081.23|1079.73|23
1641296400000|2022-01-04 11:40:00||1079.98||1079.48||1079.98||1079.48|15
1641296700000|2022-01-04 11:45:00|1080.98|1078.48|1079.73|1077.48|1080.98|1078.73|1079.73|1077.48|25
1641297000000|2022-01-04 11:50:00||1077.73||1077.48||1077.73||1077.23|16
1641297300000|2022-01-04 11:55:00||1077.73||1077.48||1077.98||1077.48|20
1641297600000|2022-01-04 12:00:00||1077.73||1077.23||1077.98||1076.48|20
1641297900000|2022-01-04 12:05:00||1077.48||1078.23||1078.23||1077.23|15
1641298200000|2022-01-04 12:10:00|1080.23|1077.23|1081.48|1079.73|1082.23|1079.73|1079.48|1077.23|106
1641298500000|2022-01-04 12:15:00|1081.23|1079.48|1080.48|1079.73|1081.73|1079.98|1080.48|1079.48|17
1641298800000|2022-01-04 12:20:00||1079.48||1078.98||1079.48||1078.98|17
1641299100000|2022-01-04 12:25:00|1080.23|1078.73|1080.23|1078.73|1080.23|1079.23|1080.23|1078.48|15
1641299400000|2022-01-04 12:30:00|1081.48|1077.73|1080.73|1079.98|1081.48|1079.98|1080.73|1077.73|14
1641299700000|2022-01-04 12:35:00|1080.98|1080.23|1080.73|1079.73|1080.98|1080.23|1080.23|1078.48|18
1641300000000|2022-01-04 12:40:00|1080.69|1079.69|1081.44|1079.94|1081.44|1079.94|1080.44|1079.19|18
1641300300000|2022-01-04 12:45:00|1081.19|1080.19|1080.94|1078.69|1081.19|1080.19|1080.69|1078.69|13
1641300600000|2022-01-04 12:50:00||1078.44||1079.94||1079.94||1078.44|24
1641300900000|2022-01-04 12:55:00||1079.69||1078.94||1080.19||1078.94|15
1641301200000|2022-01-04 13:00:00||1079.19||1078.69||1079.44||1078.69|15
1641301500000|2022-01-04 13:05:00||1078.94||1079.69||1079.94||1078.69|16
1641301800000|2022-01-04 13:10:00||1079.94||1080.19||1080.19||1079.94|17
1641302100000|2022-01-04 13:15:00|1081.44|1080.44|1081.44|1080.19|1082.44|1080.69|1081.19|1079.19|17
1641302400000|2022-01-04 13:20:00|1081.19|1079.94|1081.44|1080.44|1081.44|1080.44|1080.94|1079.94|19
1641302700000|2022-01-04 13:25:00||1080.19||1080.19||1080.69||1079.44|12
1641303000000|2022-01-04 13:30:00||1079.94||1078.94||1080.19||1078.94|23
1641303300000|2022-01-04 13:35:00||1078.69||1080.19||1080.19||1077.69|15
1641303600000|2022-01-04 13:40:00|1082.44|1080.44|1081.94|1079.94|1082.44|1081.19|1081.44|1079.94|30
1641303900000|2022-01-04 13:45:00|1083.19|1079.69|1081.69|1080.69|1083.19|1081.44|1081.69|1079.69|25
1641304200000|2022-01-04 13:50:00|1081.94|1080.94|1082.19|1080.94|1082.19|1080.94|1081.94|1079.69|19
1641304500000|2022-01-04 13:55:00|1081.94|1081.19|1082.44|1081.19|1082.94|1081.44|1081.69|1080.94|13
1641304800000|2022-01-04 14:00:00|1082.19|1081.44|1082.19|1080.94|1082.44|1081.44|1081.94|1080.94|15
1641305100000|2022-01-04 14:05:00||1081.19||1081.44||1081.44||1079.94|16
1641305400000|2022-01-04 14:10:00|1083.44|1081.19|1082.19|1081.44|1083.44|1081.69|1082.19|1081.19|19
1641305700000|2022-01-04 14:15:00|1082.44|1081.69|1082.69|1081.44|1082.94|1081.94|1082.44|1080.44|15
1641306000000|2022-01-04 14:20:00||1081.69||1081.69||1081.94||1081.44|17
1641306300000|2022-01-04 14:25:00||1081.94||1081.44||1081.94||1080.69|17
1641306600000|2022-01-04 14:30:00|1082.19|1081.69|1082.69|1081.44|1083.19|1081.94|1081.69|1080.94|17
1641306900000|2022-01-04 14:35:00|1082.44|1081.19|1083.19|1082.44|1083.94|1082.44|1081.19|1080.44|19
1641307200000|2022-01-04 14:40:00|1083.44|1082.19|1083.69|1082.19|1084.44|1082.94|1083.19|1082.19|15
1641307500000|2022-01-04 14:45:00|1083.44|1081.94|1083.44|1082.69|1083.44|1082.69|1083.44|1080.94|36
1641307800000|2022-01-04 14:50:00|1083.69|1082.44|1085.19|1083.44|1085.19|1083.44|1083.69|1082.44|17
1641308100000|2022-01-04 14:55:00|1084.94|1083.69|1084.19|1075.19|1085.69|1084.19|1084.19|1075.19|16
1641308400000|2022-01-04 15:00:00|1083.69|1081.44|1082.44|1079.69|1083.69|1082.19|1082.44|1079.19|18
1641308700000|2022-01-04 15:05:00|1082.19|1081.44|1082.19|1080.19|1082.19|1081.44|1082.19|1079.19|16
1641309000000|2022-01-04 15:10:00|1082.45|1080.45|1082.2|1079.45|1084.2|1082.2|1082.2|1079.45|45
1641309300000|2022-01-04 15:15:00|1082.45|1079.7|1081.39|1079.89|1084.45|1081.2|1081.38|1079.45|21
1641309600000|2022-01-04 15:20:00|1081.37|1079.87|1082.19|1080.69|1082.26|1080.76|1081.22|1079.72|1
1641309900000|2022-01-04 15:25:00|1082.2|1080.7|1083.15|1081.65|1083.15|1081.65|1081.15|1079.65|53
1641310200000|2022-01-04 15:30:00|1083.13|1081.63|1081.77|1080.27|1083.3|1081.8|1081.47|1079.97|0
1641310500000|2022-01-04 15:35:00|1081.69|1080.19|1080.61|1079.11|1081.87|1080.37|1080.61|1079.11|0
1641310800000|2022-01-04 15:40:00|1080.64|1079.14|1079.88|1078.38|1080.96|1079.46|1079.61|1078.11|0
1641311100000|2022-01-04 15:45:00|1079.86|1078.36|1080.56|1079.06|1080.87|1079.37|1079.56|1078.06|55
1641311400000|2022-01-04 15:50:00|1080.54|1079.04|1079.91|1078.41|1080.77|1079.27|1079.69|1078.19|0
1641311700000|2022-01-04 15:55:00|1079.89|1078.39|1079.17|1077.67|1079.91|1078.41|1078.86|1077.36|0
1641312000000|2022-01-04 16:00:00|1079.21|1077.71|1078.19|1076.69|1079.29|1077.79|1077.47|1075.97|0
1641312300000|2022-01-04 16:05:00|1078.17|1076.67|1079.09|1077.59|1079.15|1077.65|1078.09|1076.59|0
1641312600000|2022-01-04 16:10:00|1079.07|1077.57|1079.52|1078.02|1079.56|1078.06|1078.64|1077.14|0
1641312900000|2022-01-04 16:15:00|1079.51|1078.01|1079.54|1078.04|1079.67|1078.17|1078.76|1077.26|0
1641313200000|2022-01-04 16:20:00|1079.52|1078.02|1079.1|1077.6|1079.52|1078.02|1078.29|1076.79|0
1641313500000|2022-01-04 16:25:00|1079.12|1077.62|1078.79|1077.29|1079.12|1077.62|1077.91|1076.41|0
1641313800000|2022-01-04 16:30:00|1078.96|1077.46|1080.01|1078.51|1080.11|1078.61|1078.81|1077.31|0
1641314100000|2022-01-04 16:35:00|1080.02|1078.52|1079.89|1078.39|1080.24|1078.74|1079.63|1078.13|0
1641314400000|2022-01-04 16:40:00|1079.93|1078.43|1080.21|1078.71|1080.21|1078.71|1079.31|1077.81|0
1641314700000|2022-01-04 16:45:00|1080.19|1078.69|1080.57|1079.07|1080.77|1079.27|1080.09|1078.59|0
1641315000000|2022-01-04 16:50:00|1080.59|1079.09|1080.64|1079.14|1080.67|1079.17|1080.26|1078.76|0
1641315300000|2022-01-04 16:55:00|1080.62|1079.12|1080.06|1078.56|1080.74|1079.24|1079.84|1078.34|0
1641315600000|2022-01-04 17:00:00|1080.01|1078.51|1079.69|1078.19|1080.21|1078.71|1079.47|1077.97|0
1641315900000|2022-01-04 17:05:00|1079.72|1078.22|1079.59|1078.09|1079.96|1078.46|1079.28|1077.78|0
1641316200000|2022-01-04 17:10:00|1079.61|1078.11|1080.23|1078.73|1080.37|1078.87|1079.41|1077.91|0
1641316500000|2022-01-04 17:15:00|1080.19|1078.69|1080.39|1078.89|1080.71|1079.21|1080.17|1078.67|0
1641316800000|2022-01-04 17:20:00|1080.31|1078.81|1080.16|1078.66|1080.54|1079.04|1080.13|1078.63|0
1641317100000|2022-01-04 17:25:00|1080.14|1078.64|1080.09|1078.59|1080.31|1078.81|1080.02|1078.52|0
1641317400000|2022-01-04 17:30:00|1080.07|1078.57|1079.94|1078.44|1080.09|1078.59|1079.57|1078.07|0
1641317700000|2022-01-04 17:35:00|1079.95|1078.45|1080.06|1078.56|1080.29|1078.79|1079.9|1078.4|0
1641318000000|2022-01-04 17:40:00|1080.04|1078.54|1079.67|1078.17|1080.07|1078.57|1079.64|1078.14|0
1641318300000|2022-01-04 17:45:00|1079.69|1078.19|1079.59|1078.09|1080.11|1078.61|1079.42|1077.92|0
1641318600000|2022-01-04 17:50:00|1079.61|1078.11|1079.26|1077.76|1079.78|1078.28|1079.06|1077.56|0
1641318900000|2022-01-04 17:55:00|1079.27|1077.77|1078.94|1077.44|1079.39|1077.89|1078.71|1077.21|0
1641319200000|2022-01-04 18:00:00|1078.92|1077.42|1079.12|1077.62|1079.24|1077.74|1078.57|1077.07|0
1641319500000|2022-01-04 18:05:00|1079.11|1077.61|1079.36|1077.86|1079.86|1078.36|1079.11|1077.61|0
1641319800000|2022-01-04 18:10:00|1079.34|1077.84|1079.01|1077.51|1079.47|1077.97|1078.99|1077.49|0
1641320100000|2022-01-04 18:15:00|1079.02|1077.52|1078.79|1077.29|1079.24|1077.74|1078.67|1077.17|0
1641320400000|2022-01-04 18:20:00|1078.77|1077.27|1078.77|1077.27|1078.99|1077.49|1078.47|1076.97|0
1641320700000|2022-01-04 18:25:00|1078.76|1077.26|1078.87|1077.37|1079.39|1077.89|1078.68|1077.18|0
1641321000000|2022-01-04 18:30:00|1078.88|1077.38|1077.87|1076.37|1078.94|1077.44|1077.71|1076.21|0
1641321300000|2022-01-04 18:35:00|1077.79|1076.29|1078.4|1076.9|1078.57|1077.07|1077.67|1076.17|0
1641321600000|2022-01-04 18:40:00|1078.37|1076.87|1078.26|1076.76|1078.47|1076.97|1078.05|1076.55|0
1641321900000|2022-01-04 18:45:00|1078.3|1076.8|1078.2|1076.7|1078.49|1076.99|1078.09|1076.59|0
1641322200000|2022-01-04 18:50:00|1078.19|1076.69|1077.74|1076.24|1078.19|1076.69|1077.45|1075.95|0
1641322500000|2022-01-04 18:55:00|1077.72|1076.22|1077.22|1075.72|1077.74|1076.24|1077.14|1075.64|0
1641322800000|2022-01-04 19:00:00|1077.19|1075.69|1078.17|1076.67|1078.17|1076.67|1077.19|1075.69|0
1641323100000|2022-01-04 19:05:00|1078.09|1076.59|1077.75|1076.25|1078.3|1076.8|1077.64|1076.14|0
1641323400000|2022-01-04 19:10:00|1077.74|1076.24|1078.27|1076.77|1078.27|1076.77|1077.54|1076.04|0
1641323700000|2022-01-04 19:15:00|1078.29|1076.79|1078.42|1076.92|1078.53|1077.03|1078.04|1076.54|0
1641324000000|2022-01-04 19:20:00|1078.38|1076.88|1078.12|1076.62|1078.56|1077.06|1078.1|1076.6|0
1641324300000|2022-01-04 19:25:00|1078.1|1076.6|1078.46|1076.96|1078.56|1077.06|1078.1|1076.6|0
1641324600000|2022-01-04 19:30:00|1078.42|1076.92|1078.96|1077.46|1079.46|1077.96|1078.39|1076.89|0
1641324900000|2022-01-04 19:35:00|1078.94|1077.44|1078.81|1077.31|1079.06|1077.56|1078.69|1077.19|0
1641325200000|2022-01-04 19:40:00|1078.82|1077.32|1079.59|1078.09|1079.61|1078.11|1078.81|1077.31|0
1641325500000|2022-01-04 19:45:00|1079.56|1078.06|1079.54|1078.04|1079.79|1078.29|1079.18|1077.68|0
1641325800000|2022-01-04 19:50:00|1079.56|1078.06|1079.77|1078.27|1079.88|1078.38|1079.43|1077.93|0
1641326100000|2022-01-04 19:55:00|1079.76|1078.26|1079.76|1078.26|1079.87|1078.37|1079.52|1078.02|0
1641326400000|2022-01-04 20:00:00|1079.74|1078.24|1080.09|1078.59|1080.11|1078.61|1079.64|1078.14|0
1641326700000|2022-01-04 20:05:00|1080.08|1078.58|1080.19|1078.69|1080.23|1078.73|1079.94|1078.44|0
1641327000000|2022-01-04 20:10:00|1080.21|1078.71|1080.64|1079.14|1080.76|1079.26|1080.21|1078.71|0
1641327300000|2022-01-04 20:15:00|1080.66|1079.16|1080.7|1079.2|1080.81|1079.31|1080.29|1078.79|0
1641327600000|2022-01-04 20:20:00|1080.66|1079.16|1081.31|1079.81|1081.34|1079.84|1080.64|1079.14|0
1641327900000|2022-01-04 20:25:00|1081.29|1079.79|1081.31|1079.81|1081.46|1079.96|1080.89|1079.39|0
1641328200000|2022-01-04 20:30:00|1081.35|1079.85|1080.92|1079.42|1081.37|1079.87|1080.72|1079.22|0
1641328500000|2022-01-04 20:35:00|1080.91|1079.41|1080.9|1079.4|1081.11|1079.61|1080.67|1079.17|0
1641328800000|2022-01-04 20:40:00|1080.86|1079.36|1081.39|1079.89|1081.61|1080.11|1080.74|1079.24|0
1641329100000|2022-01-04 20:45:00|1081.31|1079.81|1081.63|1080.13|1081.74|1080.24|1081.19|1079.69|0
1641329400000|2022-01-04 20:50:00|1081.56|1080.06|1080.84|1079.34|1081.96|1080.46|1080.73|1079.23|0
1641329700000|2022-01-04 20:55:00|1080.83|1079.33|1080.87|1079.37|1081.42|1079.92|1080.28|1078.78|0
1641330000000|2022-01-04 21:00:00|1080.85|1079.35|1080.68|1079.18|1081.21|1079.71|1080.48|1078.98|0
1641330300000|2022-01-04 21:05:00|1080.73|1079.23|1080.79|1079.29|1081.05|1079.55|1080.53|1079.03|0
1641330600000|2022-01-04 21:10:00|1080.78|1079.28|1080.53|1079.03|1080.79|1079.29|1080.38|1078.88|0
1641330900000|2022-01-04 21:15:00|1080.55|1079.05|1080.89|1079.39|1080.89|1079.39|1080.38|1078.88|0
1641331200000|2022-01-04 21:20:00|1080.91|1079.41|1080.99|1079.49|1081.05|1079.55|1080.89|1079.39|0
1641331500000|2022-01-04 21:25:00|1080.97|1079.47|1080.73|1079.23|1081.01|1079.51|1080.63|1079.13|0
1641331800000|2022-01-04 21:30:00|1080.68|1079.18|1080.53|1079.03|1080.79|1079.29|1080.42|1078.92|0
1641332100000|2022-01-04 21:35:00|1080.55|1079.05|1080.68|1079.18|1080.73|1079.23|1080.55|1079.05|0
1641332400000|2022-01-04 21:40:00|1080.73|1079.23|1080.84|1079.34|1080.89|1079.39|1080.73|1079.23|0
1641332700000|2022-01-04 21:45:00|1080.83|1079.33|1080.73|1079.23|1080.84|1079.34|1080.58|1079.08|0
1641333000000|2022-01-04 21:50:00|1080.68|1079.18|1080.68|1079.18|1080.73|1079.23|1080.63|1079.13|0
1641333300000|2022-01-04 21:55:00|1080.73|1079.23|1080.9|1079.4|1080.97|1079.47|1080.63|1079.13|0
1641333600000|2022-01-04 22:00:00|1080.88|1079.38|1080.78|1079.28|1080.88|1079.38|1080.78|1079.28|0
1641333900000|2022-01-04 22:05:00|1080.83|1079.33|1080.81|1079.31|1080.85|1079.35|1080.81|1079.31|0
1641334200000|2022-01-04 22:10:00|1080.8|1079.3|1080.78|1079.28|1080.81|1079.31|1080.78|1079.28|0
1641334500000|2022-01-04 22:15:00|1080.76|1079.26|1080.81|1079.31|1080.81|1079.31|1080.75|1079.25|0
1641334800000|2022-01-04 22:20:00|1080.8|1079.3|1080.86|1079.36|1080.88|1079.38|1080.8|1079.3|0
1641335100000|2022-01-04 22:25:00|1080.81|1079.31|1080.83|1079.33|1080.86|1079.36|1080.81|1079.31|0
1641335400000|2022-01-04 22:30:00|1080.8|1079.3|1080.78|1079.28|1080.86|1079.36|1080.78|1079.28|0
1641335700000|2022-01-04 22:35:00|1080.8|1079.3|1080.76|1079.26|1080.8|1079.3|1080.75|1079.25|0
1641336000000|2022-01-04 22:40:00|1080.78|1079.28|1080.76|1079.26|1080.78|1079.28|1080.75|1079.25|0
1641336300000|2022-01-04 22:45:00|1080.75|1079.25|1080.76|1079.26|1080.78|1079.28|1080.75|1079.25|0
1641336900000|2022-01-04 22:55:00|1080.8|1079.3|1080.76|1079.26|1080.8|1079.3|1080.73|1079.23|0
1641337200000|2022-01-04 23:00:00|1080.75|1079.25|1080.79|1079.29|1081.01|1079.51|1080.68|1079.18|0
1641337500000|2022-01-04 23:05:00|1080.8|1079.3|1080.48|1078.98|1080.94|1079.44|1080.48|1078.98|0
1641337800000|2022-01-04 23:10:00|1080.49|1078.99|1080.6|1079.1|1080.73|1079.23|1080.49|1078.99|0
1641338100000|2022-01-04 23:15:00|1080.63|1079.13|1080.12|1078.62|1080.63|1079.13|1080.12|1078.62|0
1641338400000|2022-01-04 23:20:00|1080.13|1078.63|1079.9|1078.4|1080.22|1078.72|1079.8|1078.3|0
1641338700000|2022-01-04 23:25:00|1079.88|1078.38|1080.06|1078.56|1080.32|1078.82|1079.8|1078.3|0
1641339000000|2022-01-04 23:30:00|1080.05|1078.55|1079.96|1078.46|1080.05|1078.55|1079.74|1078.24|0
1641339300000|2022-01-04 23:35:00|1079.95|1078.45|1079.96|1078.46|1080.08|1078.58|1079.86|1078.36|0
1641339600000|2022-01-04 23:40:00|1079.95|1078.45|1079.86|1078.36|1080.06|1078.56|1079.74|1078.24|0
1641339900000|2022-01-04 23:45:00|1079.88|1078.38|1079.58|1078.08|1079.9|1078.4|1079.54|1078.04|0
1641340200000|2022-01-04 23:50:00|1079.59|1078.09|1079.74|1078.24|1079.86|1078.36|1079.58|1078.08|0
1641340500000|2022-01-04 23:55:00|1079.75|1078.25|1079.78|1078.28|1079.9|1078.4|1079.64|1078.14|0
1641340800000|2022-01-05 00:00:00|1079.77|1078.27|1079.48|1077.98|1080|1078.5|1079.28|1077.78|0
1641341100000|2022-01-05 00:05:00|1079.5|1078|1079.38|1077.88|1079.58|1078.08|1079.12|1077.62|0
1641341400000|2022-01-05 00:10:00|1079.39|1077.89|1079.48|1077.98|1079.58|1078.08|1079.22|1077.72|0
1641341700000|2022-01-05 00:15:00|1079.49|1077.99|1079.08|1077.58|1079.6|1078.1|1078.95|1077.45|0
1641342000000|2022-01-05 00:20:00|1079.1|1077.6|1079.41|1077.91|1079.51|1078.01|1078.89|1077.39|0
1641342300000|2022-01-05 00:25:00|1079.39|1077.89|1079.11|1077.61|1079.4|1077.9|1079.11|1077.61|0
1641342600000|2022-01-05 00:30:00|1079.09|1077.59|1079|1077.5|1079.09|1077.59|1078.8|1077.3|0
1641342900000|2022-01-05 00:35:00|1079.01|1077.51|1079.08|1077.58|1079.31|1077.81|1078.54|1077.04|0
1641343200000|2022-01-05 00:40:00|1079.09|1077.59|1079.42|1077.92|1079.42|1077.92|1079.08|1077.58|0
1641343500000|2022-01-05 00:45:00|1079.4|1077.9|1079.48|1077.98|1079.67|1078.17|1079.36|1077.86|0
1641343800000|2022-01-05 00:50:00|1079.46|1077.96|1079.91|1078.41|1079.97|1078.47|1079.38|1077.88|0
1641344100000|2022-01-05 00:55:00|1079.89|1078.39|1080.06|1078.56|1080.16|1078.66|1079.77|1078.27|0
1641344400000|2022-01-05 01:00:00|1080.07|1078.57|1079.88|1078.38|1080.27|1078.77|1079.68|1078.18|0
1641344700000|2022-01-05 01:05:00|1079.87|1078.37|1079.53|1078.03|1080.27|1078.77|1079.49|1077.99|0
1641345000000|2022-01-05 01:10:00|1079.51|1078.01|1080.01|1078.51|1080.01|1078.51|1079.38|1077.88|0
1641345300000|2022-01-05 01:15:00|1080.02|1078.52|1080.52|1079.02|1080.77|1079.27|1080.01|1078.51|0
1641345600000|2022-01-05 01:20:00|1080.51|1079.01|1080.45|1078.95|1080.61|1079.11|1080.21|1078.71|0
1641345900000|2022-01-05 01:25:00|1080.44|1078.94|1080.09|1078.59|1080.51|1079.01|1080.09|1078.59|0
1641346200000|2022-01-05 01:30:00|1080.12|1078.62|1079.58|1078.08|1080.19|1078.69|1079.23|1077.73|0
1641346500000|2022-01-05 01:35:00|1079.57|1078.07|1078.77|1077.27|1079.74|1078.24|1078.76|1077.26|0
1641346800000|2022-01-05 01:40:00|1078.76|1077.26|1078.7|1077.2|1078.85|1077.35|1078.45|1076.95|0
1641347100000|2022-01-05 01:45:00|1078.68|1077.18|1077.95|1076.45|1078.68|1077.18|1077.45|1075.95|0
1641347400000|2022-01-05 01:50:00|1077.92|1076.42|1078.11|1076.61|1078.41|1076.91|1077.85|1076.35|0
1641347700000|2022-01-05 01:55:00|1078.12|1076.62|1077.98|1076.48|1078.28|1076.78|1077.97|1076.47|0
1641348000000|2022-01-05 02:00:00|1078.01|1076.51|1078.02|1076.52|1078.49|1076.99|1077.98|1076.48|0
1641348300000|2022-01-05 02:05:00|1078|1076.5|1078.07|1076.57|1078.08|1076.58|1077.77|1076.27|0
1641348600000|2022-01-05 02:10:00|1078.08|1076.58|1078.66|1077.16|1078.72|1077.22|1078.07|1076.57|0
1641348900000|2022-01-05 02:15:00|1078.7|1077.2|1078.88|1077.38|1079.02|1077.52|1078.7|1077.2|0
1641349200000|2022-01-05 02:20:00|1078.91|1077.41|1078.67|1077.17|1078.98|1077.48|1078.57|1077.07|0
1641349500000|2022-01-05 02:25:00|1078.68|1077.18|1078.36|1076.86|1078.68|1077.18|1078.36|1076.86|0
1641349800000|2022-01-05 02:30:00|1078.35|1076.85|1078.6|1077.1|1078.67|1077.17|1078.06|1076.56|0
1641350100000|2022-01-05 02:35:00|1078.59|1077.09|1078.51|1077.01|1078.67|1077.17|1078.51|1077.01|0
1641350400000|2022-01-05 02:40:00|1078.45|1076.95|1078.06|1076.56|1078.45|1076.95|1078.06|1076.56|0
1641350700000|2022-01-05 02:45:00|1078.07|1076.57|1078.26|1076.76|1078.36|1076.86|1078.07|1076.57|0
1641351000000|2022-01-05 02:50:00|1078.27|1076.77|1078.36|1076.86|1078.56|1077.06|1078.26|1076.76|0
1641351300000|2022-01-05 02:55:00|1078.38|1076.88|1078.86|1077.36|1078.87|1077.37|1078.36|1076.86|0
1641351600000|2022-01-05 03:00:00|1078.87|1077.37|1078.86|1077.36|1079.16|1077.66|1078.85|1077.35|0
1641351900000|2022-01-05 03:05:00|1078.87|1077.37|1078.86|1077.36|1079.06|1077.56|1078.86|1077.36|0
1641352200000|2022-01-05 03:10:00|1078.85|1077.35|1078.36|1076.86|1078.86|1077.36|1078.35|1076.85|0
1641352500000|2022-01-05 03:15:00|1078.35|1076.85|1077.97|1076.47|1078.35|1076.85|1077.87|1076.37|0
1641352800000|2022-01-05 03:20:00|1077.95|1076.45|1078.08|1076.58|1078.18|1076.68|1077.87|1076.37|0
1641353100000|2022-01-05 03:25:00|1078.07|1076.57|1078.08|1076.58|1078.12|1076.62|1077.97|1076.47|0
1641353400000|2022-01-05 03:30:00|1078.07|1076.57|1078.17|1076.67|1078.18|1076.68|1077.87|1076.37|0
1641353700000|2022-01-05 03:35:00|1078.18|1076.68|1078.52|1077.02|1078.76|1077.26|1078.18|1076.68|0
1641354000000|2022-01-05 03:40:00|1078.5|1077|1078.76|1077.26|1078.76|1077.26|1078.38|1076.88|0
1641354300000|2022-01-05 03:45:00|1078.73|1077.23|1078.5|1077|1078.73|1077.23|1078.5|1077|0
1641354600000|2022-01-05 03:50:00|1078.49|1076.99|1078.76|1077.26|1078.76|1077.26|1078.46|1076.96|0
1641354900000|2022-01-05 03:55:00|1078.75|1077.25|1078.71|1077.21|1078.87|1077.37|1078.6|1077.1|0
1641355200000|2022-01-05 04:00:00|1078.72|1077.22|1078.68|1077.18|1078.88|1077.38|1078.68|1077.18|0
1641355500000|2022-01-05 04:05:00|1078.69|1077.19|1078.48|1076.98|1078.72|1077.22|1078.38|1076.88|0
1641355800000|2022-01-05 04:10:00|1078.52|1077.02|1078.52|1077.02|1078.58|1077.08|1078.48|1076.98|0
1641356100000|2022-01-05 04:15:00|1078.53|1077.03|1078.66|1077.16|1078.66|1077.16|1078.46|1076.96|0
1641356400000|2022-01-05 04:20:00|1078.63|1077.13|1078.48|1076.98|1078.63|1077.13|1078.48|1076.98|0
1641356700000|2022-01-05 04:25:00|1078.45|1076.95|1078.47|1076.97|1078.48|1076.98|1078.28|1076.78|0
1641357000000|2022-01-05 04:30:00|1078.44|1076.94|1078.36|1076.86|1078.55|1077.05|1078.16|1076.66|0
1641357300000|2022-01-05 04:35:00|1078.34|1076.84|1078.29|1076.79|1078.36|1076.86|1078.15|1076.65|0
1641357600000|2022-01-05 04:40:00|1078.31|1076.81|1078.68|1077.18|1078.74|1077.24|1078.31|1076.81|0
1641357900000|2022-01-05 04:45:00|1078.69|1077.19|1078.75|1077.25|1078.85|1077.35|1078.68|1077.18|0
1641358200000|2022-01-05 04:50:00|1078.76|1077.26|1078.55|1077.05|1078.85|1077.35|1078.55|1077.05|0
1641358500000|2022-01-05 04:55:00|1078.58|1077.08|1078.75|1077.25|1078.78|1077.28|1078.58|1077.08|0
1641358800000|2022-01-05 05:00:00|1078.74|1077.24|1078.53|1077.03|1078.84|1077.34|1078.42|1076.92|0
1641359100000|2022-01-05 05:05:00|1078.55|1077.05|1078.61|1077.11|1078.81|1077.31|1078.5|1077|0
1641359400000|2022-01-05 05:10:00|1078.59|1077.09|1078.68|1077.18|1078.83|1077.33|1078.55|1077.05|0
1641359700000|2022-01-05 05:15:00|1078.69|1077.19|1078.23|1076.73|1078.74|1077.24|1078.22|1076.72|0
1641360000000|2022-01-05 05:20:00|1078.33|1076.83|1078.1|1076.6|1078.33|1076.83|1077.9|1076.4|0
1641360300000|2022-01-05 05:25:00|1078.12|1076.62|1077.63|1076.13|1078.5|1077|1077.48|1075.98|0
1641360600000|2022-01-05 05:30:00|1077.65|1076.15|1077.69|1076.19|1078|1076.5|1077.65|1076.15|0
1641360900000|2022-01-05 05:35:00|1077.7|1076.2|1078.1|1076.6|1078.14|1076.64|1077.43|1075.93|0
1641361200000|2022-01-05 05:40:00|1078.11|1076.61|1077.99|1076.49|1078.11|1076.61|1077.99|1076.49|0
1641361500000|2022-01-05 05:45:00|1078|1076.5|1078|1076.5|1078.09|1076.59|1077.9|1076.4|0
1641361800000|2022-01-05 05:50:00|1078.02|1076.52|1078|1076.5|1078.04|1076.54|1077.89|1076.39|0
1641362100000|2022-01-05 05:55:00|1078.01|1076.51|1077.79|1076.29|1078.09|1076.59|1077.79|1076.29|0
1641362400000|2022-01-05 06:00:00|1077.8|1076.3|1077.81|1076.31|1077.9|1076.4|1077.7|1076.2|0
1641362700000|2022-01-05 06:05:00|1077.79|1076.29|1076.92|1075.42|1077.81|1076.31|1076.91|1075.41|0
1641363000000|2022-01-05 06:10:00|1076.93|1075.43|1077.35|1075.85|1077.43|1075.93|1076.93|1075.43|0
1641363300000|2022-01-05 06:15:00|1077.39|1075.89|1077.45|1075.95|1077.59|1076.09|1077.25|1075.75|0
1641363600000|2022-01-05 06:20:00|1077.44|1075.94|1077.61|1076.11|1077.61|1076.11|1077.4|1075.9|0
1641363900000|2022-01-05 06:25:00|1077.6|1076.1|1077.84|1076.34|1077.84|1076.34|1077.55|1076.05|0
1641364200000|2022-01-05 06:30:00|1077.83|1076.33|1077.49|1075.99|1077.88|1076.38|1077.39|1075.89|0
1641364500000|2022-01-05 06:35:00|1077.51|1076.01|1077.94|1076.44|1077.94|1076.44|1077.51|1076.01|0
1641364800000|2022-01-05 06:40:00|1077.96|1076.46|1078.48|1076.98|1078.52|1077.02|1077.85|1076.35|0
1641365100000|2022-01-05 06:45:00|1078.5|1077|1078.9|1077.4|1079.17|1077.67|1078.4|1076.9|0
1641365400000|2022-01-05 06:50:00|1078.91|1077.41|1078.88|1077.38|1079.1|1077.6|1078.79|1077.29|0
1641365700000|2022-01-05 06:55:00|1078.89|1077.39|1078.5|1077|1079.01|1077.51|1078.5|1077|0
1641366000000|2022-01-05 07:00:00|1078.56|1077.06|1079.36|1077.86|1079.5|1078|1078.56|1077.06|0
1641366300000|2022-01-05 07:05:00|1079.39|1077.89|1080.33|1078.83|1080.47|1078.97|1079.3|1077.8|0
1641366600000|2022-01-05 07:10:00|1080.34|1078.84|1079.86|1078.36|1080.34|1078.84|1079.66|1078.16|0
1641366900000|2022-01-05 07:15:00|1079.83|1078.33|1080.06|1078.56|1080.06|1078.56|1079.57|1078.07|0
1641367200000|2022-01-05 07:20:00|1079.97|1078.47|1079.84|1078.34|1080.16|1078.66|1079.76|1078.26|0
1641367500000|2022-01-05 07:25:00|1079.85|1078.35|1079.64|1078.14|1079.94|1078.44|1079.63|1078.13|0
1641367800000|2022-01-05 07:30:00|1079.61|1078.11|1080.05|1078.55|1080.05|1078.55|1079.35|1077.85|0
1641368100000|2022-01-05 07:35:00|1080.06|1078.56|1079.71|1078.21|1080.25|1078.75|1079.62|1078.12|0
1641368400000|2022-01-05 07:40:00|1079.74|1078.24|1080.32|1078.82|1080.52|1079.02|1079.71|1078.21|0
1641368700000|2022-01-05 07:45:00|1080.29|1078.79|1080.97|1079.47|1081.25|1079.75|1080.22|1078.72|0
1641369000000|2022-01-05 07:50:00|1080.98|1079.48|1081.23|1079.73|1081.43|1079.93|1080.77|1079.27|0
1641369300000|2022-01-05 07:55:00|1081.24|1079.74|1081.23|1079.73|1081.83|1080.33|1081.14|1079.64|0
1641369600000|2022-01-05 08:00:00|1081.25|1079.75|1084.2|1080.95|1084.95|1082.45|1080.94|1079.44|0
1641369900000|2022-01-05 08:05:00|1083.95|1081.2|1082.45|1080.2|1084.2|1081.2|1082.2|1079.45|7
1641370200000|2022-01-05 08:10:00|1082.2|1079.95|1082.95|1081.45|1083.2|1081.45|1081.95|1079.45|7
1641370500000|2022-01-05 08:15:00|1083.45|1081.7|1083.95|1082.45|1083.95|1082.45|1082.7|1081.2|4
1641370800000|2022-01-05 08:20:00|1083.7|1082.2|1083.95|1081.95|1083.95|1082.2|1082.95|1081.45|0
1641371100000|2022-01-05 08:25:00|1084.45|1082.2|1083.45|1081.95|1084.45|1083.2|1083.45|1081.95|3
1641371400000|2022-01-05 08:30:00|1083.2|1081.7|1083.2|1081.7|1083.2|1081.7|1083.2|1081.7|4
1641371700000|2022-01-05 08:35:00|1082.95|1080.45|1082.7|1080.95|1082.95|1080.95|1082.45|1080.45|9
1641372000000|2022-01-05 08:40:00|1082.95|1081.2|1082.2|1080.7|1082.95|1081.45|1082.2|1080.7|2
1641372300000|2022-01-05 08:45:00|1082.45|1080.95|1082.45|1080.95|1082.45|1080.95|1082.45|1080.7|1
1641372600000|2022-01-05 08:50:00|1082.2|1081.2|1083.2|1082.45|1083.2|1082.45|1082.2|1081.2|0
1641372900000|2022-01-05 08:55:00|1082.95|1081.95|1083.7|1082.2|1083.7|1082.2|1082.95|1081.45|1
1641373200000|2022-01-05 09:00:00|1084.2|1082.45|1083.95|1082.2|1084.2|1083.45|1083.7|1082.2|1
1641373500000|2022-01-05 09:05:00|1083.7|1082.45|1083.95|1082.7|1083.95|1082.7|1083.7|1082.45|0
1641373800000|2022-01-05 09:10:00|1084.2|1082.95|1085.2|1083.95|1085.7|1084.2|1084.2|1082.95|4
1641374100000|2022-01-05 09:15:00|1084.95|1083.7|1084.45|1082.95|1084.95|1083.7|1084.45|1082.95|10
1641374400000|2022-01-05 09:20:00|1084.7|1083.2|1084.2|1083.2|1084.95|1083.45|1084.2|1083.2|0
1641374700000|2022-01-05 09:25:00|1083.95|1082.2|1083.7|1082.45|1084.45|1082.7|1083.45|1082.2|3
1641375000000|2022-01-05 09:30:00||1082.7||1082.45||1082.95||1082.45|1
1641375300000|2022-01-05 09:35:00|1083.45|1082.2|1083.2|1081.45|1083.45|1082.2|1082.95|1081.45|5
1641375600000|2022-01-05 09:40:00|1083.45|1081.7|1084.2|1083.2|1084.2|1083.2|1083.45|1081.7|0
1641375900000|2022-01-05 09:45:00|1084.45|1083.45|1083.7|1082.45|1084.45|1083.45|1083.7|1081.95|1
1641376200000|2022-01-05 09:50:00|1084.2|1082.7|1085.2|1083.45|1085.2|1083.45|1084.2|1082.7|2
1641376500000|2022-01-05 09:55:00||1083.7||1083.7||1083.7||1083.7|0
1641376800000|2022-01-05 10:00:00|1084.95|1083.45|1085.45|1083.95|1085.7|1083.95|1084.95|1083.45|5
1641377100000|2022-01-05 10:05:00||1084.2||1084.7||1084.7||1084.2|2
1641377400000|2022-01-05 10:10:00||1084.45||1084.2||1084.45||1084.2|0
1641377700000|2022-01-05 10:15:00|1085.2|1084.45|1085.2|1083.95|1085.2|1084.7|1085.2|1083.95|1
1641378000000|2022-01-05 10:20:00|||||||||1
1641378300000|2022-01-05 10:25:00|1085.7|1084.2|1086.2|1084.45|1086.2|1084.45|1085.7|1083.95|2
1641378600000|2022-01-05 10:30:00|1085.95|1084.2|1085.45|1084.2|1085.95|1084.2|1085.45|1083.95|1
1641378900000|2022-01-05 10:35:00|1085.7|1084.45|1085.95|1084.45|1085.95|1084.45|1085.7|1084.45|0
1641379200000|2022-01-05 10:40:00|1086.2|1084.7|1086.7|1085.2|1086.95|1085.2|1086.2|1084.7|1
1641379500000|2022-01-05 10:45:00|1086.2|1085.45|1086.7|1085.45|1086.7|1085.45|1085.95|1085.2|4
1641379800000|2022-01-05 10:50:00|1086.95|1085.7|1086.95|1085.95|1086.95|1085.95|1086.95|1085.7|1
1641380100000|2022-01-05 10:55:00||1085.7||1085.45||1085.7||1085.45|0
1641380400000|2022-01-05 11:00:00|1086.7|1085.2|1085.7|1084.2|1086.7|1085.2|1085.7|1084.2|0
1641380700000|2022-01-05 11:05:00|1085.95|1084.45|1085.95|1084.45|1085.95|1084.7|1085.2|1084.45|5
1641381000000|2022-01-05 11:10:00|1085.7|1084.2|1085.7|1084.2|1085.7|1084.2|1085.7|1084.2|0
1641381300000|2022-01-05 11:15:00|1085.45|1083.45|1085.45|1083.95|1085.45|1083.95|1084.95|1083.45|8
1641381600000|2022-01-05 11:20:00|1085.2||1085.2||1085.2||1085.2||1
1641381900000|2022-01-05 11:25:00|1084.95|1083.45|1084.45|1082.95|1084.95|1083.45|1084.45|1082.7|1
1641382200000|2022-01-05 11:30:00||1083.2||1083.2||1083.2||1083.2|0
1641382500000|2022-01-05 11:35:00|1084.2|1082.95|1083.95|1082.45|1084.2|1082.95|1083.95|1082.2|0
1641382800000|2022-01-05 11:40:00|1084.2|1082.7|1084.45|1083.45|1084.45|1083.45|1084.2|1082.7|0
1641383100000|2022-01-05 11:45:00|1084.7|1083.7|1085.2|1083.45|1085.2|1083.95|1084.7|1083.45|1
1641383400000|2022-01-05 11:50:00|1085.7|1083.7|1086.2|1084.45|1086.2|1084.45|1085.7|1083.7|0
1641383700000|2022-01-05 11:55:00|1086.45|1084.7|1085.95|1084.7|1086.7|1084.7|1085.95|1084.45|0
1641384000000|2022-01-05 12:00:00|1086.2|1084.95|1086.45|1084.7|1086.7|1085.45|1085.95|1084.7|1
1641384300000|2022-01-05 12:05:00|1086.7|1084.45|1086.95|1085.45|1086.95|1085.45|1086.7|1084.45|0
1641384600000|2022-01-05 12:10:00||1085.2||1085.95||1085.95||1084.95|0
1641384900000|2022-01-05 12:15:00||1086.2||1086.2||1086.2||1086.2|0
1641385200000|2022-01-05 12:20:00|1086.7|1085.7|1086.45|1084.7|1086.7|1085.7|1086.45|1084.7|1
1641385500000|2022-01-05 12:25:00||1084.95||1085.45||1085.45||1084.7|0
1641385800000|2022-01-05 12:30:00||1085.7||1085.7||1085.7||1085.7|0
1641386100000|2022-01-05 12:35:00|1087.45|1085.45|1087.2|1085.45|1087.45|1085.7|1086.7|1084.95|1
1641386400000|2022-01-05 12:40:00|1086.95|1085.7|1087.2|1085.2|1087.2|1086.45|1086.95|1084.95|1
1641386700000|2022-01-05 12:45:00|1086.95|1085.45|1086.95|1084.95|1087.2|1085.45|1086.95|1084.95|0
1641387000000|2022-01-05 12:50:00|1086.7|1084.7|1086.7|1084.95|1086.95|1084.95|1086.7|1084.7|0
1641387300000|2022-01-05 12:55:00|1086.45|1084.9|1085.6|1084.85|1086.45|1084.9|1085.6|1084.35|0
1641387600000|2022-01-05 13:00:00|1086.35|1085.6|1085.85|1084.35|1086.35|1085.6|1085.85|1084.1|4
1641387900000|2022-01-05 13:05:00|1086.1|1084.85|1086.35|1085.1|1086.35|1085.1|1085.85|1084.85|0
1641388200000|2022-01-05 13:10:00|1086.1|1085.35|1086.35|1084.35|1086.6|1085.35|1085.85|1083.85|1
1641388500000|2022-01-05 13:15:00|1086.6|1084.6|1086.6|1084.85|1086.6|1085.35|1086.35|1084.6|0
1641388800000|2022-01-05 13:20:00|1086.35|1084.6|1086.35|1085.6|1086.35|1085.6|1086.35|1084.6|0
1641389100000|2022-01-05 13:25:00|1087.35|1085.35|1087.35|1084.85|1087.35|1085.85|1087.35|1084.6|3
1641389400000|2022-01-05 13:30:00||1085.1||1086.1||1086.1||1085.1|0
1641389700000|2022-01-05 13:35:00|1087.6|1084.85|1087.1|1084.6|1087.6|1084.85|1087.1|1084.35|1
1641390000000|2022-01-05 13:40:00|1087.35|1084.85|1087.85|1086.1|1087.85|1086.1|1087.35|1084.85|0
1641390300000|2022-01-05 13:45:00|1088.1|1086.35|1087.85|1086.1|1088.35|1086.35|1087.85|1085.85|1
1641390600000|2022-01-05 13:50:00|1088.1|1086.35|1088.85|1087.1|1088.85|1087.6|1088.1|1086.35|20
1641390900000|2022-01-05 13:55:00|1089.1||1088.85||1089.1||1088.6||0
1641391200000|2022-01-05 14:00:00|1088.6|1087.85|1087.85|1086.35|1088.85|1087.85|1087.85|1086.35|11
1641391500000|2022-01-05 14:05:00|1088.1|1086.6|1087.35|1085.85|1088.1|1086.6|1087.1|1085.85|1
1641391800000|2022-01-05 14:10:00|1087.6|1085.35|1087.85|1086.1|1087.85|1086.1|1087.35|1085.35|0
1641392100000|2022-01-05 14:15:00|1087.6|1086.6|1088.1|1086.35|1088.35|1086.85|1087.6|1086.1|1
1641392400000|2022-01-05 14:20:00|1088.35|1086.6|1088.85|1087.1|1088.85|1087.1|1088.1|1086.6|0
1641392700000|2022-01-05 14:25:00|1088.35|1087.6|1088.85|1087.1|1088.85|1087.85|1088.35|1086.85|5
1641393000000|2022-01-05 14:30:00|1089.1|1087.35|1090.1|1087.6|1090.35|1087.6|1087.85|1086.1|61
1641393300000|2022-01-05 14:35:00|1089.85|1086.85|1089.35|1086.85|1089.85|1087.6|1088.1|1086.1|5
1641393600000|2022-01-05 14:40:00|1089.6|1086.6|1089.1|1086.6|1089.85|1087.35|1088.6|1086.1|1
1641393900000|2022-01-05 14:45:00|1089.35|1086.35|1088.6|1087.6|1089.35|1087.6|1088.35|1086.35|2
1641394200000|2022-01-05 14:50:00|1088.85|1087.85|1089.1|1087.6|1089.35|1087.85|1088.6|1086.85|3
1641394500000|2022-01-05 14:55:00|1089.35|1087.85|1088.85|1088.1|1089.35|1088.1|1088.85|1087.85|0
1641394800000|2022-01-05 15:00:00|1089.85|1088.35|1089.35|1088.1|1090.6|1088.85|1089.1|1088.1|12
1641395100000|2022-01-05 15:05:00|1089.1|1087.35|1089.35|1087.35|1089.35|1087.35|1088.85|1087.1|3
1641395400000|2022-01-05 15:10:00|1089.16|1087.16|1089.41|1088.16|1089.66|1088.16|1089.16|1087.16|29
1641395700000|2022-01-05 15:15:00|1089.91|1088.41|1089.4|1087.9|1090.66|1088.91|1089.4|1087.9|11
1641396000000|2022-01-05 15:20:00|1089.41|1087.91|1089.84|1088.34|1089.99|1088.49|1089.24|1087.74|0
1641396300000|2022-01-05 15:25:00|1089.85|1088.35|1090.16|1088.66|1090.69|1089.19|1089.84|1088.34|0
1641396600000|2022-01-05 15:30:00|1090.12|1088.62|1089.07|1087.57|1090.12|1088.62|1088.95|1087.45|0
1641396900000|2022-01-05 15:35:00|1089.08|1087.58|1089.27|1087.77|1089.88|1088.38|1089|1087.5|0
1641397200000|2022-01-05 15:40:00|1089.35|1087.85|1089.58|1088.08|1089.82|1088.32|1089.07|1087.57|0
1641397500000|2022-01-05 15:45:00|1089.6|1088.1|1089.47|1087.97|1089.73|1088.23|1089.13|1087.63|0
1641397800000|2022-01-05 15:50:00|1089.45|1087.95|1089.63|1088.13|1089.75|1088.25|1088.9|1087.4|0
1641398100000|2022-01-05 15:55:00|1089.67|1088.17|1089.78|1088.28|1089.95|1088.45|1089.43|1087.93|0
1641398400000|2022-01-05 16:00:00|1089.77|1088.27|1089.61|1088.11|1090.11|1088.61|1089.61|1088.11|0
1641398700000|2022-01-05 16:05:00|1089.63|1088.13|1089.31|1087.81|1090.04|1088.54|1089.18|1087.68|0
1641399000000|2022-01-05 16:10:00|1089.32|1087.82|1089.43|1087.93|1089.51|1088.01|1088.87|1087.37|0
1641399300000|2022-01-05 16:15:00|1089.41|1087.91|1089.19|1087.69|1089.51|1088.01|1089.09|1087.59|0
1641399600000|2022-01-05 16:20:00|1089.28|1087.78|1089.21|1087.71|1089.75|1088.25|1089.04|1087.54|0
1641399900000|2022-01-05 16:25:00|1089.2|1087.7|1090.01|1088.51|1090.1|1088.6|1088.88|1087.38|0
1641400200000|2022-01-05 16:30:00|1089.85|1088.35|1089.31|1087.81|1090.2|1088.7|1088.86|1087.36|0
1641400500000|2022-01-05 16:35:00|1089.33|1087.83|1089.36|1087.86|1089.6|1088.1|1089.09|1087.59|0
1641400800000|2022-01-05 16:40:00|1089.34|1087.84|1088.14|1086.64|1089.36|1087.86|1088.12|1086.62|0
1641401100000|2022-01-05 16:45:00|1088.16|1086.66|1088.24|1086.74|1088.59|1087.09|1087.91|1086.41|0
1641401400000|2022-01-05 16:50:00|1088.26|1086.76|1087.96|1086.46|1088.39|1086.89|1087.67|1086.17|0
1641401700000|2022-01-05 16:55:00|1087.94|1086.44|1088.47|1086.97|1088.7|1087.2|1087.86|1086.36|0
1641402000000|2022-01-05 17:00:00|1088.43|1086.93|1088.71|1087.21|1088.76|1087.26|1088.1|1086.6|0
1641402300000|2022-01-05 17:05:00|1088.67|1087.17|1088.49|1086.99|1088.87|1087.37|1088.34|1086.84|0
1641402600000|2022-01-05 17:10:00|1088.5|1087|1088.81|1087.31|1088.81|1087.31|1088.4|1086.9|0
1641402900000|2022-01-05 17:15:00|1088.72|1087.22|1089.04|1087.54|1089.06|1087.56|1088.66|1087.16|0
1641403200000|2022-01-05 17:20:00|1089.02|1087.52|1089.06|1087.56|1089.19|1087.69|1088.71|1087.21|0
1641403500000|2022-01-05 17:25:00|1089.08|1087.58|1089.23|1087.73|1089.32|1087.82|1088.96|1087.46|0
1641403800000|2022-01-05 17:30:00|1089.21|1087.71|1088.74|1087.24|1089.23|1087.73|1088.52|1087.02|0
1641404100000|2022-01-05 17:35:00|1088.76|1087.26|1087.97|1086.47|1088.84|1087.34|1087.81|1086.31|0
1641404400000|2022-01-05 17:40:00|1087.95|1086.45|1087.65|1086.15|1088.32|1086.82|1087.51|1086.01|0
1641404700000|2022-01-05 17:45:00|1087.67|1086.17|1087.17|1085.67|1087.7|1086.2|1087.01|1085.51|0
1641405000000|2022-01-05 17:50:00|1087.19|1085.69|1087.43|1085.93|1087.44|1085.94|1086.89|1085.39|0
1641405300000|2022-01-05 17:55:00|1087.41|1085.91|1087.02|1085.52|1087.44|1085.94|1086.91|1085.41|0
1641405600000|2022-01-05 18:00:00|1087.01|1085.51|1087.21|1085.71|1087.22|1085.72|1086.74|1085.24|0
1641405900000|2022-01-05 18:05:00|1087.22|1085.72|1086.44|1084.94|1087.32|1085.82|1086.35|1084.85|0
1641406200000|2022-01-05 18:10:00|1086.48|1084.98|1086.91|1085.41|1086.93|1085.43|1086.2|1084.7|0
1641406500000|2022-01-05 18:15:00|1086.93|1085.43|1086.97|1085.47|1087.42|1085.92|1086.85|1085.35|0
1641406800000|2022-01-05 18:20:00|1086.98|1085.48|1087.22|1085.72|1087.64|1086.14|1086.98|1085.48|0
1641407100000|2022-01-05 18:25:00|1087.24|1085.74|1087.12|1085.62|1087.35|1085.85|1087.02|1085.52|0
1641407400000|2022-01-05 18:30:00|1087.14|1085.64|1087.05|1085.55|1087.56|1086.06|1086.95|1085.45|0
1641407700000|2022-01-05 18:35:00|1087.07|1085.57|1087.15|1085.65|1087.31|1085.81|1086.75|1085.25|0
1641408000000|2022-01-05 18:40:00|1087.14|1085.64|1087.05|1085.55|1087.46|1085.96|1086.94|1085.44|0
1641408300000|2022-01-05 18:45:00|1087.01|1085.51|1086.66|1085.16|1087.22|1085.72|1086.52|1085.02|0
1641408600000|2022-01-05 18:50:00|1086.65|1085.15|1086.72|1085.22|1086.94|1085.44|1086.55|1085.05|0
1641408900000|2022-01-05 18:55:00|1086.74|1085.24|1086.69|1085.19|1086.97|1085.47|1086.4|1084.9|0
1641409200000|2022-01-05 19:00:00|1086.68|1085.18|1085.99|1084.49|1088.4|1086.9|1085.95|1084.45|0
1641409500000|2022-01-05 19:05:00|1086.03|1084.53|1085.32|1083.82|1086.61|1085.11|1085.08|1083.58|0
1641409800000|2022-01-05 19:10:00|1085.36|1083.86|1083.55|1082.05|1085.42|1083.92|1082.96|1081.46|0
1641410100000|2022-01-05 19:15:00|1083.51|1082.01|1083.44|1081.94|1084.25|1082.75|1083.18|1081.68|0
1641410400000|2022-01-05 19:20:00|1083.43|1081.93|1083.76|1082.26|1084.13|1082.63|1083.22|1081.72|0
1641410700000|2022-01-05 19:25:00|1083.72|1082.22|1083.5|1082|1084.46|1082.96|1083.1|1081.6|0
1641411000000|2022-01-05 19:30:00|1083.52|1082.02|1082.06|1080.56|1084.41|1082.91|1082.01|1080.51|0
1641411300000|2022-01-05 19:35:00|1082.04|1080.54|1081.56|1080.06|1082.56|1081.06|1081.11|1079.61|0
1641411600000|2022-01-05 19:40:00|1081.54|1080.04|1079.48|1077.98|1081.56|1080.06|1079.34|1077.84|0
1641411900000|2022-01-05 19:45:00|1079.46|1077.96|1080.83|1079.33|1080.93|1079.43|1079.04|1077.54|0
1641412200000|2022-01-05 19:50:00|1080.82|1079.32|1080.78|1079.28|1081.54|1080.04|1080.05|1078.55|0
1641412500000|2022-01-05 19:55:00|1080.73|1079.23|1080.35|1078.85|1080.77|1079.27|1079.9|1078.4|0
1641412800000|2022-01-05 20:00:00|1080.31|1078.81|1078.81|1077.31|1080.31|1078.81|1078.75|1077.25|0
1641413100000|2022-01-05 20:05:00|1078.85|1077.35|1078.26|1076.76|1079.09|1077.59|1077.24|1075.74|0
1641413400000|2022-01-05 20:10:00|1078.29|1076.79|1079.38|1077.88|1079.64|1078.14|1077.97|1076.47|0
1641413700000|2022-01-05 20:15:00|1079.33|1077.83|1078.84|1077.34|1079.33|1077.83|1078.38|1076.88|0
1641414000000|2022-01-05 20:20:00|1078.82|1077.32|1078.49|1076.99|1079.2|1077.7|1077.95|1076.45|0
1641414300000|2022-01-05 20:25:00|1078.52|1077.02|1077.74|1076.24|1078.94|1077.44|1077.6|1076.1|0
1641414600000|2022-01-05 20:30:00|1077.76|1076.26|1077.66|1076.16|1078.31|1076.81|1077.28|1075.78|0
1641414900000|2022-01-05 20:35:00|1077.69|1076.19|1078.32|1076.82|1079.21|1077.71|1077.32|1075.82|0
1641415200000|2022-01-05 20:40:00|1078.31|1076.81|1077.39|1075.89|1078.73|1077.23|1077.39|1075.89|0
1641415500000|2022-01-05 20:45:00|1077.44|1075.94|1076.23|1074.73|1077.52|1076.02|1076.18|1074.68|0
1641415800000|2022-01-05 20:50:00|1076.15|1074.65|1076|1074.5|1076.97|1075.47|1075.68|1074.18|0
1641416100000|2022-01-05 20:55:00|1075.96|1074.46|1074.56|1073.06|1076.25|1074.75|1074.33|1072.83|0
1641416400000|2022-01-05 21:00:00|1074.6|1073.1|1074.73|1073.23|1075.21|1073.71|1074.28|1072.78|0
1641416700000|2022-01-05 21:05:00|1074.76|1073.26|1075.75|1074.25|1076.01|1074.51|1074.44|1072.94|0
1641417000000|2022-01-05 21:10:00|1075.77|1074.27|1076.29|1074.79|1076.45|1074.95|1075.59|1074.09|0
1641417300000|2022-01-05 21:15:00|1076.3|1074.8|1076.57|1075.07|1076.73|1075.23|1076.05|1074.55|0
1641417600000|2022-01-05 21:20:00|1076.59|1075.09|1076.36|1074.86|1076.71|1075.21|1076.26|1074.76|0
1641417900000|2022-01-05 21:25:00|1076.35|1074.85|1076.1|1074.6|1076.36|1074.86|1076.1|1074.6|0
1641418200000|2022-01-05 21:30:00|1076.15|1074.65|1076.1|1074.6|1076.21|1074.71|1076.1|1074.6|0
1641418500000|2022-01-05 21:35:00|1075.93|1074.43|1075.93|1074.43|1075.99|1074.49|1075.93|1074.43|0
1641418800000|2022-01-05 21:40:00|1075.94|1074.44|1075.84|1074.34|1075.99|1074.49|1075.51|1074.01|0
1641419100000|2022-01-05 21:45:00|1075.86|1074.36|1075.74|1074.24|1076.22|1074.72|1075.63|1074.13|0
1641419400000|2022-01-05 21:50:00|1075.75|1074.25|1075.63|1074.13|1076.06|1074.56|1075.58|1074.08|0
1641419700000|2022-01-05 21:55:00|1075.62|1074.12|1075.6|1074.1|1075.68|1074.18|1075.21|1073.71|0
1641420000000|2022-01-05 22:00:00|1075.59|1074.09|1075.5|1074|1075.6|1074.1|1075.5|1074|0
1641420300000|2022-01-05 22:05:00|1075.62|1074.12|1075.54|1074.04|1075.65|1074.15|1075.5|1074|0
1641420600000|2022-01-05 22:10:00|1075.55|1074.05|1075.49|1073.99|1075.65|1074.15|1075.49|1073.99|0
1641420900000|2022-01-05 22:15:00|1075.47|1073.97|1075.66|1074.16|1075.67|1074.17|1075.47|1073.97|0
1641421200000|2022-01-05 22:20:00|1075.32|1073.82|1075.01|1073.51|1075.32|1073.82|1074.97|1073.47|0
1641421500000|2022-01-05 22:25:00|1075.04|1073.54|1074.99|1073.49|1075.07|1073.57|1074.99|1073.49|0
1641421800000|2022-01-05 22:30:00|1075.01|1073.51|1074.94|1073.44|1075.02|1073.52|1074.94|1073.44|0
1641422100000|2022-01-05 22:35:00|1074.96|1073.46|1074.94|1073.44|1074.96|1073.46|1074.94|1073.44|0
1641422400000|2022-01-05 22:40:00|1074.92|1073.42|1074.92|1073.42|1074.92|1073.42|1074.91|1073.41|0
1641422700000|2022-01-05 22:45:00|1074.91|1073.41|1074.94|1073.44|1074.97|1073.47|1074.91|1073.41|0
1641423000000|2022-01-05 22:50:00|1074.99|1073.49|1074.97|1073.47|1075.06|1073.56|1074.97|1073.47|0
1641423300000|2022-01-05 22:55:00|1075.02|1073.52|1074.99|1073.49|1075.17|1073.67|1074.99|1073.49|0
1641423600000|2022-01-05 23:00:00|1075.01|1073.51|1074.25|1072.75|1075.46|1073.96|1074.21|1072.71|0
1641423900000|2022-01-05 23:05:00|1074.29|1072.79|1073.55|1072.05|1074.37|1072.87|1072.89|1071.39|0
1641424200000|2022-01-05 23:10:00|1073.56|1072.06|1073.87|1072.37|1073.87|1072.37|1073.43|1071.93|0
1641424500000|2022-01-05 23:15:00|1073.89|1072.39|1074.41|1072.91|1074.57|1073.07|1073.89|1072.39|0
1641424800000|2022-01-05 23:20:00|1074.45|1072.95|1075.1|1073.6|1075.1|1073.6|1074.41|1072.91|0
1641425100000|2022-01-05 23:25:00|1075.11|1073.61|1075.68|1074.18|1075.68|1074.18|1075.06|1073.56|0
1641425400000|2022-01-05 23:30:00|1075.74|1074.24|1075.88|1074.38|1076.04|1074.54|1075.58|1074.08|0
1641425700000|2022-01-05 23:35:00|1075.89|1074.39|1075.68|1074.18|1075.94|1074.44|1075.2|1073.7|0
1641426000000|2022-01-05 23:40:00|1075.7|1074.2|1075.84|1074.34|1075.92|1074.42|1075.36|1073.86|0
1641426300000|2022-01-05 23:45:00|1075.88|1074.38|1075.68|1074.18|1075.94|1074.44|1075.44|1073.94|0
1641426600000|2022-01-05 23:50:00|1075.7|1074.2|1075.67|1074.17|1075.94|1074.44|1075.51|1074.01|0
1641426900000|2022-01-05 23:55:00|1075.68|1074.18|1076.09|1074.59|1076.25|1074.75|1075.68|1074.18|0
1641427200000|2022-01-06 00:00:00|1076.1|1074.6|1076.47|1074.97|1076.51|1075.01|1076.09|1074.59|0
1641427500000|2022-01-06 00:05:00|1076.49|1074.99|1076.33|1074.83|1076.81|1075.31|1076.07|1074.57|0
1641427800000|2022-01-06 00:10:00|1076.34|1074.84|1076.91|1075.41|1076.93|1075.43|1076.34|1074.84|0
1641428100000|2022-01-06 00:15:00|1076.92|1075.42|1076.17|1074.67|1076.97|1075.47|1075.71|1074.21|0
1641428400000|2022-01-06 00:20:00|1076.14|1074.64|1074.99|1073.49|1076.56|1075.06|1074.8|1073.3|0
1641428700000|2022-01-06 00:25:00|1075|1073.5|1076.45|1074.95|1076.46|1074.96|1075|1073.5|0
1641429000000|2022-01-06 00:30:00|1076.46|1074.96|1075.99|1074.49|1076.5|1075|1075.89|1074.39|0
1641429300000|2022-01-06 00:35:00|1076|1074.5|1074.56|1073.06|1076.09|1074.59|1074.55|1073.05|0
1641429600000|2022-01-06 00:40:00|1074.55|1073.05|1073.74|1072.24|1074.55|1073.05|1073.74|1072.24|0
1641429900000|2022-01-06 00:45:00|1073.73|1072.23|1074.51|1073.01|1074.6|1073.1|1073.45|1071.95|0
1641430200000|2022-01-06 00:50:00|1074.55|1073.05|1075.17|1073.67|1075.37|1073.87|1074.49|1072.99|0
1641430500000|2022-01-06 00:55:00|1075.16|1073.66|1074.88|1073.38|1075.16|1073.66|1074.76|1073.26|0
1641430800000|2022-01-06 01:00:00|1074.89|1073.39|1075|1073.5|1075.39|1073.89|1074.24|1072.74|0
1641431100000|2022-01-06 01:05:00|1075.02|1073.52|1073.12|1071.62|1075.1|1073.6|1073.12|1071.62|0
1641431400000|2022-01-06 01:10:00|1073.09|1071.59|1073.37|1071.87|1073.68|1072.18|1072.21|1070.71|0
1641431700000|2022-01-06 01:15:00|1073.39|1071.89|1073.96|1072.46|1074.22|1072.72|1073.26|1071.76|0
1641432000000|2022-01-06 01:20:00|1074|1072.5|1074.37|1072.87|1074.46|1072.96|1073.96|1072.46|0
1641432300000|2022-01-06 01:25:00|1074.35|1072.85|1074.85|1073.35|1075.05|1073.55|1074.31|1072.81|0
1641432600000|2022-01-06 01:30:00|1074.83|1073.33|1075.87|1074.37|1075.88|1074.38|1073.67|1072.17|0
1641432900000|2022-01-06 01:35:00|1075.86|1074.36|1074.83|1073.33|1075.94|1074.44|1074.83|1073.33|0
1641433200000|2022-01-06 01:40:00|1074.84|1073.34|1075.1|1073.6|1075.15|1073.65|1074.47|1072.97|0
1641433500000|2022-01-06 01:45:00|1075.09|1073.59|1074.74|1073.24|1075.37|1073.87|1074.38|1072.88|0
1641433800000|2022-01-06 01:50:00|1074.75|1073.25|1074.73|1073.23|1075.17|1073.67|1074.61|1073.11|0
1641434100000|2022-01-06 01:55:00|1074.74|1073.24|1074.51|1073.01|1074.87|1073.37|1074.2|1072.7|0
1641434400000|2022-01-06 02:00:00|1074.53|1073.03|1074.28|1072.78|1074.61|1073.11|1073.48|1071.98|0
1641434700000|2022-01-06 02:05:00|1074.27|1072.77|1073.32|1071.82|1074.28|1072.78|1073.28|1071.78|0
1641435000000|2022-01-06 02:10:00|1073.31|1071.81|1073.6|1072.1|1074|1072.5|1073.13|1071.63|0
1641435300000|2022-01-06 02:15:00|1073.58|1072.08|1073.25|1071.75|1073.58|1072.08|1072.26|1070.76|0
1641435600000|2022-01-06 02:20:00|1073.26|1071.76|1072.9|1071.4|1073.34|1071.84|1072.63|1071.13|0
1641435900000|2022-01-06 02:25:00|1072.89|1071.39|1072|1070.5|1072.9|1071.4|1071.86|1070.36|0
1641436200000|2022-01-06 02:30:00|1071.98|1070.48|1072.14|1070.64|1072.41|1070.91|1071.75|1070.25|0
1641436500000|2022-01-06 02:35:00|1072.15|1070.65|1071.91|1070.41|1072.22|1070.72|1071.71|1070.21|0
1641436800000|2022-01-06 02:40:00|1071.9|1070.4|1071.3|1069.8|1071.9|1070.4|1070.96|1069.46|0
1641437100000|2022-01-06 02:45:00|1071.29|1069.79|1071.27|1069.77|1071.36|1069.86|1070.95|1069.45|0
1641437400000|2022-01-06 02:50:00|1071.3|1069.8|1071.48|1069.98|1071.58|1070.08|1071.17|1069.67|0
1641437700000|2022-01-06 02:55:00|1071.49|1069.99|1072.17|1070.67|1072.17|1070.67|1071.27|1069.77|0
1641438000000|2022-01-06 03:00:00|1072.16|1070.66|1072.03|1070.53|1072.32|1070.82|1071.82|1070.32|0
1641438300000|2022-01-06 03:05:00|1072.04|1070.54|1071.65|1070.15|1072.13|1070.63|1071.61|1070.11|0
1641438600000|2022-01-06 03:10:00|1071.63|1070.13|1070.86|1069.36|1071.65|1070.15|1070.53|1069.03|0
1641438900000|2022-01-06 03:15:00|1070.87|1069.37|1070.84|1069.34|1071.01|1069.51|1070.58|1069.08|0
1641439200000|2022-01-06 03:20:00|1070.83|1069.33|1071.19|1069.69|1071.27|1069.77|1070.63|1069.13|0
1641439500000|2022-01-06 03:25:00|1071.26|1069.76|1071.08|1069.58|1071.46|1069.96|1070.79|1069.29|0
1641439800000|2022-01-06 03:30:00|1071.1|1069.6|1070.81|1069.31|1071.12|1069.62|1070.65|1069.15|0
1641440100000|2022-01-06 03:35:00|1070.79|1069.29|1070.89|1069.39|1071.21|1069.71|1070.56|1069.06|0
1641440400000|2022-01-06 03:40:00|1070.88|1069.38|1069.59|1068.09|1070.88|1069.38|1069.56|1068.06|0
1641440700000|2022-01-06 03:45:00|1069.6|1068.1|1069.03|1067.53|1069.64|1068.14|1068.92|1067.42|0
1641441000000|2022-01-06 03:50:00|1069.04|1067.54|1068.65|1067.15|1069.34|1067.84|1068.56|1067.06|0
1641441300000|2022-01-06 03:55:00|1068.66|1067.16|1068.52|1067.02|1068.96|1067.46|1068.31|1066.81|0
1641441600000|2022-01-06 04:00:00|1068.53|1067.03|1068.05|1066.55|1068.85|1067.35|1068.04|1066.54|0
1641441900000|2022-01-06 04:05:00|1068.07|1066.57|1068.5|1067|1068.56|1067.06|1067.85|1066.35|0
1641442200000|2022-01-06 04:10:00|1068.49|1066.99|1068.17|1066.67|1068.83|1067.33|1068.06|1066.56|0
1641442500000|2022-01-06 04:15:00|1068.16|1066.66|1067.78|1066.28|1068.26|1066.76|1067.66|1066.16|0
1641442800000|2022-01-06 04:20:00|1067.76|1066.26|1067.88|1066.38|1068.18|1066.68|1067.75|1066.25|0
1641443100000|2022-01-06 04:25:00|1067.9|1066.4|1067.9|1066.4|1068.16|1066.66|1067.7|1066.2|0
1641443400000|2022-01-06 04:30:00|1067.91|1066.41|1067.94|1066.44|1067.96|1066.46|1067.66|1066.16|0
1641443700000|2022-01-06 04:35:00|1067.93|1066.43|1067.94|1066.44|1067.99|1066.49|1067.75|1066.25|0
1641444000000|2022-01-06 04:40:00|1067.95|1066.45|1067.58|1066.08|1067.95|1066.45|1067.19|1065.69|0
1641444300000|2022-01-06 04:45:00|1067.59|1066.09|1067.26|1065.76|1067.79|1066.29|1067.25|1065.75|0
1641444600000|2022-01-06 04:50:00|1067.3|1065.8|1067.47|1065.97|1067.53|1066.03|1067.28|1065.78|0
1641444900000|2022-01-06 04:55:00|1067.46|1065.96|1067.73|1066.23|1067.83|1066.33|1067.35|1065.85|0
1641445200000|2022-01-06 05:00:00|1067.7|1066.2|1067.52|1066.02|1067.83|1066.33|1067.43|1065.93|0
1641445500000|2022-01-06 05:05:00|1067.55|1066.05|1068.01|1066.51|1068.24|1066.74|1067.43|1065.93|0
1641445800000|2022-01-06 05:10:00|1068|1066.5|1067.89|1066.39|1068.08|1066.58|1067.64|1066.14|0
1641446100000|2022-01-06 05:15:00|1067.88|1066.38|1068.22|1066.72|1068.32|1066.82|1067.64|1066.14|0
1641446400000|2022-01-06 05:20:00|1068.21|1066.71|1068.32|1066.82|1068.32|1066.82|1067.8|1066.3|0
1641446700000|2022-01-06 05:25:00|1068.31|1066.81|1069.14|1067.64|1069.24|1067.74|1068.21|1066.71|0
1641447000000|2022-01-06 05:30:00|1069.13|1067.63|1068.34|1066.84|1069.13|1067.63|1068.16|1066.66|0
1641447300000|2022-01-06 05:35:00|1068.35|1066.85|1068.35|1066.85|1068.75|1067.25|1068.29|1066.79|0
1641447600000|2022-01-06 05:40:00|1068.34|1066.84|1068.34|1066.84|1068.59|1067.09|1068.02|1066.52|0
1641447900000|2022-01-06 05:45:00|1068.35|1066.85|1068.63|1067.13|1068.68|1067.18|1067.96|1066.46|0
1641448200000|2022-01-06 05:50:00|1068.65|1067.15|1068.24|1066.74|1068.81|1067.31|1068.12|1066.62|0
1641448500000|2022-01-06 05:55:00|1068.29|1066.79|1068.81|1067.31|1069.35|1067.85|1068.17|1066.67|0
1641448800000|2022-01-06 06:00:00|1068.82|1067.32|1068.49|1066.99|1068.82|1067.32|1067.87|1066.37|0
1641449100000|2022-01-06 06:05:00|1068.45|1066.95|1068.54|1067.04|1068.98|1067.48|1068.19|1066.69|0
1641449400000|2022-01-06 06:10:00|1068.55|1067.05|1068.21|1066.71|1068.8|1067.3|1068.11|1066.61|0
1641449700000|2022-01-06 06:15:00|1068.22|1066.72|1067.91|1066.41|1068.22|1066.72|1067.8|1066.3|0
1641450000000|2022-01-06 06:20:00|1067.9|1066.4|1068.55|1067.05|1068.55|1067.05|1067.75|1066.25|0
1641450300000|2022-01-06 06:25:00|1068.59|1067.09|1069.32|1067.82|1069.34|1067.84|1068.59|1067.09|0
1641450600000|2022-01-06 06:30:00|1069.33|1067.83|1069.3|1067.8|1069.72|1068.22|1069.12|1067.62|0
1641450900000|2022-01-06 06:35:00|1069.31|1067.81|1070.72|1069.22|1070.72|1069.22|1069.31|1067.81|0
1641451200000|2022-01-06 06:40:00|1070.69|1069.19|1071.34|1069.84|1071.34|1069.84|1070.28|1068.78|0
1641451500000|2022-01-06 06:45:00|1071.3|1069.8|1071.14|1069.64|1071.55|1070.05|1070.85|1069.35|0
1641451800000|2022-01-06 06:50:00|1071.13|1069.63|1070.61|1069.11|1071.13|1069.63|1070.33|1068.83|0
1641452100000|2022-01-06 06:55:00|1070.62|1069.12|1071.12|1069.62|1071.26|1069.76|1070.09|1068.59|0
1641452400000|2022-01-06 07:00:00|1070.9|1069.4|1072.78|1071.28|1072.78|1071.28|1070.45|1068.95|0
1641452700000|2022-01-06 07:05:00|1072.77|1071.27|1072.6|1071.1|1073.76|1072.26|1072.38|1070.88|0
1641453000000|2022-01-06 07:10:00|1072.61|1071.11|1073.44|1071.94|1073.44|1071.94|1072.59|1071.09|0
1641453300000|2022-01-06 07:15:00|1073.45|1071.95|1073.81|1072.31|1074.01|1072.51|1073.09|1071.59|0
1641453600000|2022-01-06 07:20:00|1073.83|1072.33|1074.58|1073.08|1074.67|1073.17|1073.71|1072.21|0
1641453900000|2022-01-06 07:25:00|1074.59|1073.09|1075.57|1074.07|1075.67|1074.17|1074.48|1072.98|0
1641454200000|2022-01-06 07:30:00|1075.59|1074.09|1074.68|1073.18|1075.97|1074.47|1074.39|1072.89|0
1641454500000|2022-01-06 07:35:00|1074.65|1073.15|1076.38|1074.88|1076.38|1074.88|1074.39|1072.89|0
1641454800000|2022-01-06 07:40:00|1076.41|1074.91|1076.29|1074.79|1076.76|1075.26|1075.96|1074.46|0
1641455100000|2022-01-06 07:45:00|1076.24|1074.74|1075.69|1074.19|1076.3|1074.8|1074.97|1073.47|0
1641455400000|2022-01-06 07:50:00|1075.68|1074.18|1074.81|1073.31|1075.69|1074.19|1074.36|1072.86|0
1641455700000|2022-01-06 07:55:00|1074.75|1073.25|1073.63|1072.13|1075.03|1073.53|1073.59|1072.09|0
1641456000000|2022-01-06 08:00:00|1073.85|1072.35|1076|1074.5|1076.3|1074.8|1073.09|1071.59|24
1641456300000|2022-01-06 08:05:00|1075.99|1074.49|1077.66|1075.16|1078.16|1077.41|1075.71|1074.21|82
1641456600000|2022-01-06 08:10:00|1077.91|1075.41|1077.91|1076.91|1077.91|1077.16|1077.41|1074.91|45
1641456900000|2022-01-06 08:15:00|1077.66|1076.41|1079.66|1078.91|1080.66|1079.16|1077.66|1076.16|241
1641457200000|2022-01-06 08:20:00|1079.41|1078.66|1079.66|1077.16|1079.66|1078.91|1078.91|1076.66|99
1641457500000|2022-01-06 08:25:00|1079.41|1077.41|1078.91|1076.91|1079.66|1077.91|1078.41|1076.16|2
1641457800000|2022-01-06 08:30:00|1078.66|1077.16|1078.16|1076.16|1078.66|1077.41|1077.91|1075.66|19
1641458100000|2022-01-06 08:35:00|1078.41|1075.91|1076.91|1074.66|1078.41|1076.41|1075.66|1073.41|3
1641458400000|2022-01-06 08:40:00|1077.05|1074.8|1077.05|1075.55|1077.05|1075.55|1077.05|1074.8|0
1641458700000|2022-01-06 08:45:00|1076.8|1075.8|1076.8|1074.8|1077.05|1076.3|1076.8|1073.8|53
1641459000000|2022-01-06 08:50:00|1078.8|1074.3|1078.8|1076.55|1078.8|1076.55|1077.55|1074.3|6
1641459300000|2022-01-06 08:55:00|1078.55|1076.8|1079.05|1077.55|1079.05|1078.3|1078.55|1076.8|3
1641459600000|2022-01-06 09:00:00|1078.55|1077.8|1078.55|1077.05|1078.55|1078.05|1078.55|1076.55|1
1641459900000|2022-01-06 09:05:00||1077.3||1077.3||1077.8||1077.05|1
1641460200000|2022-01-06 09:10:00||1077.55||1077.55||1077.8||1076.3|51
1641460500000|2022-01-06 09:15:00|1080.05|1077.8|1080.3|1078.8|1080.8|1078.8|1079.55|1076.3|58
1641460800000|2022-01-06 09:20:00|1080.55|1079.05|1080.3|1079.05|1081.05|1079.8|1080.05|1078.3|15
1641461100000|2022-01-06 09:25:00|1080.05|1078.55|1079.8|1078.55|1080.3|1078.55|1079.8|1078.55|2
1641461400000|2022-01-06 09:30:00|1080.05|1078.8|1078.55|1076.3|1080.05|1078.8|1078.3|1076.3|12
1641461700000|2022-01-06 09:35:00|1078.3|1076.55|1078.55|1077.05|1078.8|1077.05|1078.3|1076.3|10
1641462000000|2022-01-06 09:40:00|1078.3|1077.3|1078.3|1077.3|1078.3|1077.55|1078.3|1076.3|57
1641462300000|2022-01-06 09:45:00||1077.05||1077.05||1077.05||1076.8|0
1641462600000|2022-01-06 09:50:00||1077.3||1077.05||1077.55||1077.05|2
1641462900000|2022-01-06 09:55:00||1077.3||1077.55||1077.55||1077.3|0
1641463200000|2022-01-06 10:00:00|1079.05|1077.05|1078.3|1077.05|1079.05|1077.05|1078.3|1076.8|3
1641463500000|2022-01-06 10:05:00||1076.8||1077.05||1077.05||1076.55|0
1641463800000|2022-01-06 10:10:00||1077.3||1077.55||1077.55||1077.05|0
1641464100000|2022-01-06 10:15:00|1079.3|1077.8|1079.3|1077.8|1079.3|1077.8|1079.3|1077.8|1
1641464400000|2022-01-06 10:20:00||1078.3||1077.8||1078.55||1077.8|10
1641464700000|2022-01-06 10:25:00|1079.05|1078.05|1079.05|1077.55|1079.05|1078.3|1079.05|1077.3|22
1641465000000|2022-01-06 10:30:00||1077.8||1077.8||1077.8||1077.3|0
1641465300000|2022-01-06 10:35:00||1078.05||1078.3||1078.3||1078.05|1
1641465600000|2022-01-06 10:40:00|1080.3|1078.55|1080.05|1079.05|1080.3|1079.05|1079.8|1078.55|2
1641465900000|2022-01-06 10:45:00|1079.8|1079.3|1079.55|1077.8|1080.3|1079.3|1079.55|1077.8|4
1641466200000|2022-01-06 10:50:00|1079.8|1078.05|1079.05|1077.55|1080.3|1079.05|1079.05|1077.55|3
1641466500000|2022-01-06 10:55:00|1079.3|1077.05|1079.3|1077.3|1080.05|1078.05|1079.05|1077.05|0
1641466800000|2022-01-06 11:00:00||1077.55||1078.55||1078.55||1077.3|0
1641467100000|2022-01-06 11:05:00|1079.05|1077.3|1078.8|1077.05|1079.05|1077.3|1078.8|1076.8|4
1641467400000|2022-01-06 11:10:00|1078.55|1077.3|1078.55|1076.8|1078.55|1077.3|1078.55|1076.55|0
1641467700000|2022-01-06 11:15:00|1078.3|1077.05|1078.3|1077.05|1078.3|1077.05|1078.3|1076.8|0
1641468000000|2022-01-06 11:20:00||1077.3||1076.55||1077.55||1076.55|2
1641468300000|2022-01-06 11:25:00||1076.8||1077.3||1077.3||1076.55|0
1641468600000|2022-01-06 11:30:00||1077.55||1076.8||1077.55||1076.55|1
1641468900000|2022-01-06 11:35:00|1078.05|1076.55|1077.3|1076.55|1078.05|1076.55|1077.3|1076.3|10
1641469200000|2022-01-06 11:40:00|1077.55|1076.3|1077.05|1075.05|1077.55|1076.3|1076.8|1074.8|12
1641469500000|2022-01-06 11:45:00|1076.8|1074.8|1076.3|1074.3|1077.3|1075.05|1075.05|1074.05|32
1641469800000|2022-01-06 11:50:00|1076.55|1074.55|1076.55|1074.8|1076.55|1074.8|1076.3|1074.3|0
1641470100000|2022-01-06 11:55:00|1076.3|1075.05|1076.3|1074.3|1076.55|1075.3|1076.05|1074.3|1
1641470400000|2022-01-06 12:00:00|1077.3|1074.05|1077.55|1076.05|1077.55|1076.05|1077.3|1074.05|1
1641470700000|2022-01-06 12:05:00|1077.8|1076.3|1076.8|1074.8|1077.8|1076.55|1076.8|1074.55|10
1641471000000|2022-01-06 12:10:00|1077.05|1074.55|1076.8|1074.8|1077.05|1074.8|1076.3|1074.55|0
1641471300000|2022-01-06 12:15:00|1076.55|1075.05|1076.05|1075.05|1076.8|1075.05|1075.8|1075.05|11
1641471600000|2022-01-06 12:20:00|1076.3|1074.55|1075.8|1074.55|1076.3|1074.55|1075.8|1074.55|1
1641471900000|2022-01-06 12:25:00|1076.05|1074.8|1076.3|1075.05|1076.3|1075.05|1075.8|1074.8|0
1641472200000|2022-01-06 12:30:00|1076.55|1075.3|1077.05|1075.05|1077.05|1076.05|1076.3|1074.55|6
1641472500000|2022-01-06 12:35:00|1077.3|1075.3|1077.3|1075.55|1077.55|1075.55|1077.05|1075.3|0
1641472800000|2022-01-06 12:40:00|1076.91|1075.16|1076.91|1075.16|1077.16|1076.16|1076.66|1074.91|2
1641473100000|2022-01-06 12:45:00|1076.66|1074.91|1076.91|1075.16|1076.91|1075.16|1076.66|1074.66|5
1641473400000|2022-01-06 12:50:00|1076.66|1074.91|1076.41|1075.16|1076.91|1075.16|1076.41|1074.91|0
1641473700000|2022-01-06 12:55:00|1076.16|1075.41|1076.41|1075.41|1076.41|1075.41|1076.16|1075.41|1
1641474000000|2022-01-06 13:00:00|1076.66|1075.66|1076.41|1075.66|1076.91|1075.66|1076.41|1075.66|0
1641474300000|2022-01-06 13:05:00|1076.16|1074.16|1076.16|1074.16|1076.16|1074.16|1075.66|1073.91|1
1641474600000|2022-01-06 13:10:00|1075.91|1074.41|1076.41|1075.66|1076.66|1075.91|1075.91|1074.41|1
1641474900000|2022-01-06 13:15:00|1076.91|1075.91|1077.91|1075.91|1077.91|1075.91|1076.91|1075.91|1
1641475200000|2022-01-06 13:20:00|1077.66|1076.66|1077.16|1075.66|1077.91|1076.66|1077.16|1075.16|1
1641475500000|2022-01-06 13:25:00|1076.66|1075.91|1078.16|1076.16|1078.16|1076.16|1076.66|1075.66|9
1641475800000|2022-01-06 13:30:00|1078.41|1076.41|1077.91|1076.41|1078.41|1076.41|1077.91|1076.16|0
1641476100000|2022-01-06 13:35:00|1078.16|1076.66|1077.66|1075.66|1078.41|1077.16|1077.66|1075.66|1
1641476400000|2022-01-06 13:40:00|1077.41|1075.91|1077.66|1076.16|1077.91|1076.16|1077.41|1075.66|0
1641476700000|2022-01-06 13:45:00|1077.41|1076.41|1077.66|1075.91|1077.91|1076.66|1077.41|1075.66|1
1641477000000|2022-01-06 13:50:00||1075.66||1076.41||1076.41||1075.66|0
1641477300000|2022-01-06 13:55:00||1076.66||1076.91||1076.91||1076.66|1
1641477600000|2022-01-06 14:00:00|1078.66|1076.66|1078.41|1077.41|1078.66|1077.41|1078.41|1076.66|11
1641477900000|2022-01-06 14:05:00|1078.66|1077.91|1078.66|1077.16|1078.91|1077.91|1078.66|1076.66|6
1641478200000|2022-01-06 14:10:00|1078.41|1077.41|1078.16|1077.41|1078.41|1077.66|1078.16|1077.41|1
1641478500000|2022-01-06 14:15:00|1078.41|1076.66|1078.66|1076.66|1078.66|1076.66|1078.16|1076.16|1
1641478800000|2022-01-06 14:20:00|1078.41|1076.91|1078.41|1076.91|1078.66|1076.91|1078.41|1076.41|5
1641479100000|2022-01-06 14:25:00|1078.16|1077.16|1078.16|1077.41|1078.16|1077.41|1078.16|1077.16|0
1641479400000|2022-01-06 14:30:00|1079.16|1075.91|1077.66|1076.16|1079.16|1076.16|1077.66|1075.66|3
1641479700000|2022-01-06 14:35:00|1077.91|1076.41|1079.41|1077.91|1079.91|1077.91|1077.91|1076.16|12
1641480000000|2022-01-06 14:40:00|1079.16|1078.16|1079.16|1078.41|1079.16|1078.41|1079.16|1078.16|1
1641480300000|2022-01-06 14:45:00|1078.91|1077.16|1078.41|1077.16|1078.91|1077.16|1078.16|1076.41|2
1641480600000|2022-01-06 14:50:00|1078.16|1077.41|1077.41|1075.41|1078.41|1077.41|1077.41|1075.41|4
1641480900000|2022-01-06 14:55:00|1077.66|1075.66|1076.66|1075.16|1077.66|1075.66|1076.41|1075.16|5
1641481200000|2022-01-06 15:00:00|1076.41|1074.66|1074.66|1073.41|1077.41|1075.41|1074.66|1073.16|8
1641481500000|2022-01-06 15:05:00|1074.41|1073.66|1074.16|1073.16|1075.16|1073.66|1073.41|1072.41|36
1641481800000|2022-01-06 15:10:00|1074.4|1073.4|1073.4|1072.65|1075.4|1073.65|1073.4|1072.65|35
1641482100000|2022-01-06 15:15:00|1074.4|1072.4|1075.26|1073.76|1075.27|1073.77|1072.9|1071.65|25
1641482400000|2022-01-06 15:20:00|1075.27|1073.77|1076.7|1075.2|1077.04|1075.54|1074.95|1073.45|0
1641482700000|2022-01-06 15:25:00|1076.68|1075.18|1077.02|1075.52|1078.52|1077.02|1076.66|1075.16|150
1641483000000|2022-01-06 15:30:00|1077|1075.5|1079.2|1077.7|1079.95|1078.45|1077|1075.5|0
1641483300000|2022-01-06 15:35:00|1079.18|1077.68|1079.9|1078.4|1080.44|1078.94|1078.65|1077.15|0
1641483600000|2022-01-06 15:40:00|1079.93|1078.43|1078.84|1077.34|1080.17|1078.67|1078.48|1076.98|0
1641483900000|2022-01-06 15:45:00|1078.86|1077.36|1080.68|1079.18|1080.7|1079.2|1078.37|1076.87|0
1641484200000|2022-01-06 15:50:00|1080.66|1079.16|1079.23|1077.73|1080.68|1079.18|1079.09|1077.59|0
1641484500000|2022-01-06 15:55:00|1079.32|1077.82|1079.38|1077.88|1080.86|1079.36|1079.08|1077.58|0
1641484800000|2022-01-06 16:00:00|1079.4|1077.9|1078.44|1076.94|1080.04|1078.54|1078.2|1076.7|0
1641485100000|2022-01-06 16:05:00|1078.46|1076.96|1079.99|1078.49|1080.28|1078.78|1078.08|1076.58|0
1641485400000|2022-01-06 16:10:00|1080.07|1078.57|1080.56|1079.06|1081|1079.5|1079.84|1078.34|0
1641485700000|2022-01-06 16:15:00|1080.55|1079.05|1080.38|1078.88|1081.66|1080.16|1080.24|1078.74|0
1641486000000|2022-01-06 16:20:00|1080.39|1078.89|1080.26|1078.76|1080.48|1078.98|1079.5|1078|0
1641486300000|2022-01-06 16:25:00|1080.18|1078.68|1078.88|1077.38|1080.18|1078.68|1078.47|1076.97|0
1641486600000|2022-01-06 16:30:00|1078.96|1077.46|1078.84|1077.34|1079.5|1078|1078.17|1076.67|0
1641486900000|2022-01-06 16:35:00|1078.86|1077.36|1079.47|1077.97|1080.22|1078.72|1078.69|1077.19|0
1641487200000|2022-01-06 16:40:00|1079.43|1077.93|1079.03|1077.53|1079.8|1078.3|1078.7|1077.2|0
1641487500000|2022-01-06 16:45:00|1079|1077.5|1079.65|1078.15|1079.9|1078.4|1078.57|1077.07|0
1641487800000|2022-01-06 16:50:00|1079.63|1078.13|1080.09|1078.59|1080.19|1078.69|1079.07|1077.57|0
1641488100000|2022-01-06 16:55:00|1080.04|1078.54|1080.31|1078.81|1080.38|1078.88|1079.72|1078.22|0
1641488400000|2022-01-06 17:00:00|1080.3|1078.8|1079.84|1078.34|1080.31|1078.81|1079.62|1078.12|0
1641488700000|2022-01-06 17:05:00|1079.8|1078.3|1081.07|1079.57|1081.21|1079.71|1079.52|1078.02|0
1641489000000|2022-01-06 17:10:00|1081.05|1079.55|1080.41|1078.91|1081.09|1079.59|1080.34|1078.84|0
1641489300000|2022-01-06 17:15:00|1080.45|1078.95|1079.98|1078.48|1080.88|1079.38|1079.71|1078.21|0
1641489600000|2022-01-06 17:20:00|1079.99|1078.49|1080.19|1078.69|1081.07|1079.57|1079.69|1078.19|0
1641489900000|2022-01-06 17:25:00|1080.16|1078.66|1080.75|1079.25|1081.07|1079.57|1080.05|1078.55|0
1641490200000|2022-01-06 17:30:00|1080.74|1079.24|1080.65|1079.15|1081.13|1079.63|1080.2|1078.7|0
1641490500000|2022-01-06 17:35:00|1080.66|1079.16|1081.13|1079.63|1081.62|1080.12|1080.35|1078.85|0
1641490800000|2022-01-06 17:40:00|1081.21|1079.71|1083.06|1081.56|1083.16|1081.66|1081.1|1079.6|0
1641491100000|2022-01-06 17:45:00|1083.08|1081.58|1082.56|1081.06|1083.28|1081.78|1082.32|1080.82|0
1641491400000|2022-01-06 17:50:00|1082.54|1081.04|1081.84|1080.34|1082.57|1081.07|1081.71|1080.21|0
1641491700000|2022-01-06 17:55:00|1081.86|1080.36|1081.2|1079.7|1082.01|1080.51|1081.17|1079.67|0
1641492000000|2022-01-06 18:00:00|1081.26|1079.76|1081.46|1079.96|1081.57|1080.07|1080.76|1079.26|0
1641492300000|2022-01-06 18:05:00|1081.47|1079.97|1081.68|1080.18|1081.73|1080.23|1081.03|1079.53|0
1641492600000|2022-01-06 18:10:00|1081.63|1080.13|1081.81|1080.31|1082.08|1080.58|1081.51|1080.01|0
1641492900000|2022-01-06 18:15:00|1081.85|1080.35|1081.35|1079.85|1081.85|1080.35|1080.64|1079.14|0
1641493200000|2022-01-06 18:20:00|1081.3|1079.8|1080.04|1078.54|1081.46|1079.96|1079.92|1078.42|0
1641493500000|2022-01-06 18:25:00|1079.99|1078.49|1079.57|1078.07|1080.12|1078.62|1079.5|1078|0
1641493800000|2022-01-06 18:30:00|1079.58|1078.08|1079.8|1078.3|1079.94|1078.44|1079.28|1077.78|0
1641494100000|2022-01-06 18:35:00|1079.78|1078.28|1079.68|1078.18|1080.32|1078.82|1079.18|1077.68|0
1641494400000|2022-01-06 18:40:00|1079.65|1078.15|1079.94|1078.44|1080.07|1078.57|1079.38|1077.88|0
1641494700000|2022-01-06 18:45:00|1079.88|1078.38|1079.89|1078.39|1080.47|1078.97|1079.43|1077.93|0
1641495000000|2022-01-06 18:50:00|1079.87|1078.37|1080.04|1078.54|1080.12|1078.62|1079.41|1077.91|0
1641495300000|2022-01-06 18:55:00|1080.06|1078.56|1080.21|1078.71|1080.3|1078.8|1079.65|1078.15|0
1641495600000|2022-01-06 19:00:00|1080.17|1078.67|1079.21|1077.71|1080.38|1078.88|1079.14|1077.64|0
1641495900000|2022-01-06 19:05:00|1079.19|1077.69|1079.84|1078.34|1079.99|1078.49|1078.82|1077.32|0
1641496200000|2022-01-06 19:10:00|1079.88|1078.38|1079.22|1077.72|1081.09|1079.59|1079.15|1077.65|0
1641496500000|2022-01-06 19:15:00|1079.2|1077.7|1079.3|1077.8|1080.01|1078.51|1079.13|1077.63|0
1641496800000|2022-01-06 19:20:00|1079.31|1077.81|1079.31|1077.81|1079.63|1078.13|1078.89|1077.39|0
1641497100000|2022-01-06 19:25:00|1079.33|1077.83|1079.42|1077.92|1079.75|1078.25|1079.2|1077.7|0
1641497400000|2022-01-06 19:30:00|1079.4|1077.9|1079.5|1078|1080.02|1078.52|1079.03|1077.53|0
1641497700000|2022-01-06 19:35:00|1079.49|1077.99|1079.99|1078.49|1080.15|1078.65|1079.33|1077.83|0
1641498000000|2022-01-06 19:40:00|1079.98|1078.48|1079.72|1078.22|1080.04|1078.54|1079.33|1077.83|0
1641498300000|2022-01-06 19:45:00|1079.74|1078.24|1080.27|1078.77|1080.7|1079.2|1079.72|1078.22|0
1641498600000|2022-01-06 19:50:00|1080.32|1078.82|1080.45|1078.95|1080.45|1078.95|1079.89|1078.39|0
1641498900000|2022-01-06 19:55:00|1080.47|1078.97|1080.31|1078.81|1080.79|1079.29|1080.2|1078.7|0
1641499200000|2022-01-06 20:00:00|1080.29|1078.79|1081.51|1080.01|1081.53|1080.03|1080.29|1078.79|0
1641499500000|2022-01-06 20:05:00|1081.43|1079.93|1080.75|1079.25|1081.62|1080.12|1080.64|1079.14|0
1641499800000|2022-01-06 20:10:00|1080.73|1079.23|1080.03|1078.53|1081|1079.5|1080.01|1078.51|0
1641500100000|2022-01-06 20:15:00|1080.07|1078.57|1079.19|1077.69|1080.27|1078.77|1079.05|1077.55|0
1641500400000|2022-01-06 20:20:00|1079.15|1077.65|1078.8|1077.3|1079.54|1078.04|1078.37|1076.87|0
1641500700000|2022-01-06 20:25:00|1078.78|1077.28|1079.47|1077.97|1079.5|1078|1078.53|1077.03|0
1641501000000|2022-01-06 20:30:00|1079.42|1077.92|1078.38|1076.88|1079.75|1078.25|1078.15|1076.65|0
1641501300000|2022-01-06 20:35:00|1078.34|1076.84|1078.15|1076.65|1078.7|1077.2|1077.67|1076.17|0
1641501600000|2022-01-06 20:40:00|1078.16|1076.66|1078.58|1077.08|1078.87|1077.37|1077.64|1076.14|0
1641501900000|2022-01-06 20:45:00|1078.57|1077.07|1077.88|1076.38|1078.77|1077.27|1077.69|1076.19|0
1641502200000|2022-01-06 20:50:00|1077.9|1076.4|1077.49|1075.99|1078.42|1076.92|1077.39|1075.89|0
1641502500000|2022-01-06 20:55:00|1077.5|1076|1078.32|1076.82|1078.67|1077.17|1076.41|1074.91|0
1641502800000|2022-01-06 21:00:00|1078.43|1076.93|1078.86|1077.36|1078.86|1077.36|1078.11|1076.61|0
1641503100000|2022-01-06 21:05:00|1078.85|1077.35|1079.18|1077.68|1079.5|1078|1078.75|1077.25|0
1641503400000|2022-01-06 21:10:00|1079.17|1077.67|1079.22|1077.72|1079.7|1078.2|1078.8|1077.3|0
1641503700000|2022-01-06 21:15:00|1079.23|1077.73|1079.34|1077.84|1079.5|1078|1079.14|1077.64|0
1641504000000|2022-01-06 21:20:00|1079.33|1077.83|1079.6|1078.1|1079.6|1078.1|1079.28|1077.78|0
1641504300000|2022-01-06 21:25:00|1079.61|1078.11|1079.5|1078|1079.64|1078.14|1079.5|1078|0
1641504600000|2022-01-06 21:30:00|1079.51|1078.01|1079.28|1077.78|1079.6|1078.1|1079.22|1077.72|0
1641504900000|2022-01-06 21:35:00|1079.29|1077.79|1079.04|1077.54|1079.5|1078|1078.96|1077.46|0
1641505200000|2022-01-06 21:40:00|1079.06|1077.56|1079.6|1078.1|1079.76|1078.26|1079.06|1077.56|0
1641505500000|2022-01-06 21:45:00|1079.61|1078.11|1079.6|1078.1|1079.86|1078.36|1079.6|1078.1|0
1641505800000|2022-01-06 21:50:00|1079.61|1078.11|1079.86|1078.36|1079.96|1078.46|1079.61|1078.11|0
1641506100000|2022-01-06 21:55:00|1079.85|1078.35|1079.81|1078.31|1079.92|1078.42|1079.6|1078.1|0
1641506400000|2022-01-06 22:00:00|1079.82|1078.32|1079.84|1078.34|1079.84|1078.34|1079.72|1078.22|0
1641506700000|2022-01-06 22:05:00|1079.86|1078.36|1079.76|1078.26|1079.86|1078.36|1079.76|1078.26|0
1641507000000|2022-01-06 22:10:00|1079.81|1078.31|1079.84|1078.34|1079.84|1078.34|1079.81|1078.31|0
1641507300000|2022-01-06 22:15:00|1079.82|1078.32|1079.82|1078.32|1079.82|1078.32|1079.82|1078.32|0
1641507600000|2022-01-06 22:20:00|1079.84|1078.34|1079.84|1078.34|1079.84|1078.34|1079.84|1078.34|0
1641507900000|2022-01-06 22:25:00|1079.82|1078.32|1079.76|1078.26|1079.82|1078.32|1079.67|1078.17|0
1641508500000|2022-01-06 22:35:00|1079.79|1078.29|1079.79|1078.29|1079.81|1078.31|1079.79|1078.29|0
1641508800000|2022-01-06 22:40:00|1079.77|1078.27|1079.79|1078.29|1079.79|1078.29|1079.77|1078.27|0
1641509400000|2022-01-06 22:50:00|1079.81|1078.31|1079.81|1078.31|1079.82|1078.32|1079.81|1078.31|0
1641509700000|2022-01-06 22:55:00|1079.82|1078.32|1079.92|1078.42|1079.92|1078.42|1079.82|1078.32|0
1641510000000|2022-01-06 23:00:00|1080.06|1078.56|1080.44|1078.94|1080.9|1079.4|1080.06|1078.56|0
1641510300000|2022-01-06 23:05:00|1080.39|1078.89|1080.66|1079.16|1080.71|1079.21|1080.39|1078.89|0
1641510600000|2022-01-06 23:10:00|1080.67|1079.17|1080.44|1078.94|1080.77|1079.27|1080.44|1078.94|0
1641510900000|2022-01-06 23:15:00|1080.42|1078.92|1080.71|1079.21|1080.77|1079.27|1080.18|1078.68|0
1641511200000|2022-01-06 23:20:00|1080.77|1079.27|1080.5|1079|1080.87|1079.37|1080.44|1078.94|0
1641511500000|2022-01-06 23:25:00|1080.47|1078.97|1080.71|1079.21|1080.71|1079.21|1080.44|1078.94|0
1641511800000|2022-01-06 23:30:00|1080.77|1079.27|1080.74|1079.24|1080.98|1079.48|1080.5|1079|0
1641512100000|2022-01-06 23:35:00|1080.75|1079.25|1080.93|1079.43|1081.03|1079.53|1080.71|1079.21|0
1641512400000|2022-01-06 23:40:00|1080.98|1079.48|1080.71|1079.21|1080.98|1079.48|1080.66|1079.16|0
1641512700000|2022-01-06 23:45:00|1080.77|1079.27|1080.66|1079.16|1080.93|1079.43|1080.5|1079|0
1641513000000|2022-01-06 23:50:00|1080.67|1079.17|1081.03|1079.53|1081.03|1079.53|1080.66|1079.16|0
1641513300000|2022-01-06 23:55:00|1081.02|1079.52|1080.87|1079.37|1081.03|1079.53|1080.87|1079.37|0
1641513600000|2022-01-07 00:00:00|1080.9|1079.4|1081.25|1079.75|1081.51|1080.01|1080.66|1079.16|0
1641513900000|2022-01-07 00:05:00|1081.24|1079.74|1081.35|1079.85|1081.51|1080.01|1081.17|1079.67|0
1641514200000|2022-01-07 00:10:00|1081.37|1079.87|1081.67|1080.17|1081.83|1080.33|1081.09|1079.59|0
1641514500000|2022-01-07 00:15:00|1081.68|1080.18|1081.24|1079.74|1081.77|1080.27|1080.58|1079.08|0
1641514800000|2022-01-07 00:20:00|1081.22|1079.72|1081.13|1079.63|1081.34|1079.84|1080.64|1079.14|0
1641515100000|2022-01-07 00:25:00|1081.12|1079.62|1081.24|1079.74|1081.4|1079.9|1080.84|1079.34|0
1641515400000|2022-01-07 00:30:00|1081.23|1079.73|1081.26|1079.76|1081.37|1079.87|1080.99|1079.49|0
1641515700000|2022-01-07 00:35:00|1081.23|1079.73|1081.65|1080.15|1081.75|1080.25|1081.07|1079.57|0
1641516000000|2022-01-07 00:40:00|1081.61|1080.11|1081.54|1080.04|1081.76|1080.26|1081.45|1079.95|0
1641516300000|2022-01-07 00:45:00|1081.55|1080.05|1081.64|1080.14|1081.74|1080.24|1081.54|1080.04|0
1641516600000|2022-01-07 00:50:00|1081.63|1080.13|1081.57|1080.07|1081.64|1080.14|1081.18|1079.68|0
1641516900000|2022-01-07 00:55:00|1081.56|1080.06|1081.64|1080.14|1081.65|1080.15|1081.32|1079.82|0
1641517200000|2022-01-07 01:00:00|1081.63|1080.13|1081.9|1080.4|1081.96|1080.46|1081.15|1079.65|0
1641517500000|2022-01-07 01:05:00|1081.92|1080.42|1081.48|1079.98|1082.19|1080.69|1081.48|1079.98|0
1641517800000|2022-01-07 01:10:00|1081.52|1080.02|1081.72|1080.22|1081.82|1080.32|1081.42|1079.92|0
1641518100000|2022-01-07 01:15:00|1081.73|1080.23|1080.86|1079.36|1081.83|1080.33|1080.8|1079.3|0
1641518400000|2022-01-07 01:20:00|1080.85|1079.35|1081.15|1079.65|1081.25|1079.75|1080.85|1079.35|0
1641518700000|2022-01-07 01:25:00|1081.14|1079.64|1081.25|1079.75|1081.74|1080.24|1081.08|1079.58|0
1641519000000|2022-01-07 01:30:00|1081.27|1079.77|1081.28|1079.78|1081.39|1079.89|1080.77|1079.27|0
1641519300000|2022-01-07 01:35:00|1081.27|1079.77|1080.4|1078.9|1081.27|1079.77|1080.15|1078.65|0
1641519600000|2022-01-07 01:40:00|1080.38|1078.88|1079.86|1078.36|1080.46|1078.96|1079.7|1078.2|0
1641519900000|2022-01-07 01:45:00|1079.88|1078.38|1079.57|1078.07|1080.3|1078.8|1079.48|1077.98|0
1641520200000|2022-01-07 01:50:00|1079.56|1078.06|1079.52|1078.02|1079.98|1078.48|1079.46|1077.96|0
1641520500000|2022-01-07 01:55:00|1079.53|1078.03|1080.29|1078.79|1080.39|1078.89|1079.48|1077.98|0
1641520800000|2022-01-07 02:00:00|1080.28|1078.78|1078.36|1076.86|1080.28|1078.78|1078.35|1076.85|0
1641521100000|2022-01-07 02:05:00|1078.37|1076.87|1078.52|1077.02|1078.63|1077.13|1077.72|1076.22|0
1641521400000|2022-01-07 02:10:00|1078.53|1077.03|1078.82|1077.32|1079.12|1077.62|1078.52|1077.02|0
1641521700000|2022-01-07 02:15:00|1078.84|1077.34|1078.6|1077.1|1078.93|1077.43|1078.27|1076.77|0
1641522000000|2022-01-07 02:20:00|1078.59|1077.09|1079.13|1077.63|1079.34|1077.84|1078.59|1077.09|0
1641522300000|2022-01-07 02:25:00|1079.08|1077.58|1079.11|1077.61|1079.22|1077.72|1078.91|1077.41|0
1641522600000|2022-01-07 02:30:00|1079.1|1077.6|1078.7|1077.2|1079.22|1077.72|1078.49|1076.99|0
1641522900000|2022-01-07 02:35:00|1078.71|1077.21|1078.61|1077.11|1078.81|1077.31|1078.32|1076.82|0
1641523200000|2022-01-07 02:40:00|1078.67|1077.17|1078.64|1077.14|1078.79|1077.29|1078.53|1077.03|0
1641523500000|2022-01-07 02:45:00|1078.66|1077.16|1078.7|1077.2|1078.74|1077.24|1078.32|1076.82|0
1641523800000|2022-01-07 02:50:00|1078.64|1077.14|1079.41|1077.91|1079.42|1077.92|1078.64|1077.14|0
1641524100000|2022-01-07 02:55:00|1079.42|1077.92|1079.53|1078.03|1079.74|1078.24|1079.41|1077.91|0
1641524400000|2022-01-07 03:00:00|1079.54|1078.04|1079.47|1077.97|1079.73|1078.23|1079.22|1077.72|0
1641524700000|2022-01-07 03:05:00|1079.49|1077.99|1079.48|1077.98|1079.75|1078.25|1079.47|1077.97|0
1641525000000|2022-01-07 03:10:00|1079.47|1077.97|1079.62|1078.12|1079.72|1078.22|1079.37|1077.87|0
1641525300000|2022-01-07 03:15:00|1079.61|1078.11|1079.63|1078.13|1079.92|1078.42|1079.51|1078.01|0
1641525600000|2022-01-07 03:20:00|1079.67|1078.17|1080.43|1078.93|1080.49|1078.99|1079.67|1078.17|0
1641525900000|2022-01-07 03:25:00|1080.44|1078.94|1079.53|1078.03|1080.5|1079|1079.43|1077.93|0
1641526200000|2022-01-07 03:30:00|1079.54|1078.04|1079.1|1077.6|1079.62|1078.12|1078.93|1077.43|0
1641526500000|2022-01-07 03:35:00|1079.13|1077.63|1079.27|1077.77|1079.38|1077.88|1078.91|1077.41|0
1641526800000|2022-01-07 03:40:00|1079.25|1077.75|1079.07|1077.57|1079.29|1077.79|1078.96|1077.46|0
1641527100000|2022-01-07 03:45:00|1079.06|1077.56|1078.87|1077.37|1079.32|1077.82|1078.83|1077.33|0
1641527400000|2022-01-07 03:50:00|1078.88|1077.38|1079.12|1077.62|1079.13|1077.63|1078.72|1077.22|0
1641527700000|2022-01-07 03:55:00|1079.1|1077.6|1079.32|1077.82|1079.53|1078.03|1079.05|1077.55|0
1641528000000|2022-01-07 04:00:00|1079.33|1077.83|1079.31|1077.81|1079.5|1078|1079.1|1077.6|0
1641528300000|2022-01-07 04:05:00|1079.3|1077.8|1079.2|1077.7|1079.53|1078.03|1079.11|1077.61|0
1641528600000|2022-01-07 04:10:00|1079.17|1077.67|1079.45|1077.95|1079.45|1077.95|1079.04|1077.54|0
1641528900000|2022-01-07 04:15:00|1079.46|1077.96|1079.19|1077.69|1079.7|1078.2|1079.15|1077.65|0
1641529200000|2022-01-07 04:20:00|1079.17|1077.67|1079.35|1077.85|1079.46|1077.96|1078.96|1077.46|0
1641529500000|2022-01-07 04:25:00|1079.36|1077.86|1079.42|1077.92|1079.66|1078.16|1079.35|1077.85|0
1641529800000|2022-01-07 04:30:00|1079.41|1077.91|1079.29|1077.79|1079.43|1077.93|1079.21|1077.71|0
1641530100000|2022-01-07 04:35:00|1079.32|1077.82|1078.98|1077.48|1079.39|1077.89|1078.97|1077.47|0
1641530400000|2022-01-07 04:40:00|1078.99|1077.49|1079.04|1077.54|1079.08|1077.58|1078.78|1077.28|0
1641530700000|2022-01-07 04:45:00|1079.05|1077.55|1079.04|1077.54|1079.43|1077.93|1079|1077.5|0
1641531000000|2022-01-07 04:50:00|1079.03|1077.53|1079.26|1077.76|1079.32|1077.82|1078.94|1077.44|0
1641531300000|2022-01-07 04:55:00|1079.22|1077.72|1079.46|1077.96|1079.47|1077.97|1079.04|1077.54|0
1641531600000|2022-01-07 05:00:00|1079.48|1077.98|1079.87|1078.37|1079.93|1078.43|1079.41|1077.91|0
1641531900000|2022-01-07 05:05:00|1079.86|1078.36|1079.47|1077.97|1080.16|1078.66|1079.47|1077.97|0
1641532200000|2022-01-07 05:10:00|1079.49|1077.99|1079.32|1077.82|1079.52|1078.02|1078.82|1077.32|0
1641532500000|2022-01-07 05:15:00|1079.28|1077.78|1079.41|1077.91|1079.45|1077.95|1079.17|1077.67|0
1641532800000|2022-01-07 05:20:00|1079.39|1077.89|1079.53|1078.03|1079.54|1078.04|1079.19|1077.69|0
1641533100000|2022-01-07 05:25:00|1079.52|1078.02|1079.05|1077.55|1079.73|1078.23|1079|1077.5|0
1641533400000|2022-01-07 05:30:00|1079.09|1077.59|1079.29|1077.79|1079.46|1077.96|1078.88|1077.38|0
1641533700000|2022-01-07 05:35:00|1079.25|1077.75|1079.75|1078.25|1079.75|1078.25|1079.14|1077.64|0
1641534000000|2022-01-07 05:40:00|1079.65|1078.15|1079.44|1077.94|1079.65|1078.15|1079.43|1077.93|0
1641534300000|2022-01-07 05:45:00|1079.45|1077.95|1079.56|1078.06|1079.75|1078.25|1079.33|1077.83|0
1641534600000|2022-01-07 05:50:00|1079.57|1078.07|1079.85|1078.35|1079.9|1078.4|1079.35|1077.85|0
1641534900000|2022-01-07 05:55:00|1079.86|1078.36|1080.29|1078.79|1080.4|1078.9|1079.76|1078.26|0
1641535200000|2022-01-07 06:00:00|1080.26|1078.76|1079.77|1078.27|1080.29|1078.79|1079.58|1078.08|0
1641535500000|2022-01-07 06:05:00|1079.78|1078.28|1080.02|1078.52|1080.17|1078.67|1079.67|1078.17|0
1641535800000|2022-01-07 06:10:00|1080|1078.5|1080.25|1078.75|1080.26|1078.76|1079.76|1078.26|0
1641536100000|2022-01-07 06:15:00|1080.26|1078.76|1080.18|1078.68|1080.35|1078.85|1080.08|1078.58|0
1641536400000|2022-01-07 06:20:00|1080.24|1078.74|1080.33|1078.83|1080.35|1078.85|1080.08|1078.58|0
1641536700000|2022-01-07 06:25:00|1080.35|1078.85|1080.64|1079.14|1080.74|1079.24|1080.35|1078.85|0
1641537000000|2022-01-07 06:30:00|1080.65|1079.15|1081.04|1079.54|1081.04|1079.54|1080.63|1079.13|0
1641537300000|2022-01-07 06:35:00|1081.06|1079.56|1080.69|1079.19|1081.11|1079.61|1080.53|1079.03|0
1641537600000|2022-01-07 06:40:00|1080.68|1079.18|1080.56|1079.06|1080.77|1079.27|1080.51|1079.01|0
1641537900000|2022-01-07 06:45:00|1080.54|1079.04|1080.36|1078.86|1080.56|1079.06|1080.15|1078.65|0
1641538200000|2022-01-07 06:50:00|1080.3|1078.8|1079.96|1078.46|1080.36|1078.86|1079.94|1078.44|0
1641538500000|2022-01-07 06:55:00|1079.98|1078.48|1080.13|1078.63|1080.13|1078.63|1079.74|1078.24|0
1641538800000|2022-01-07 07:00:00|1080.1|1078.6|1079.1|1077.6|1080.61|1079.11|1078.85|1077.35|0
1641539100000|2022-01-07 07:05:00|1079.09|1077.59|1079.28|1077.78|1079.84|1078.34|1079.09|1077.59|0
1641539400000|2022-01-07 07:10:00|1079.27|1077.77|1079.45|1077.95|1079.46|1077.96|1078.96|1077.46|0
1641539700000|2022-01-07 07:15:00|1079.46|1077.96|1080.14|1078.64|1080.18|1078.68|1079.35|1077.85|0
1641540000000|2022-01-07 07:20:00|1080.23|1078.73|1080.51|1079.01|1080.82|1079.32|1080.23|1078.73|0
1641540300000|2022-01-07 07:25:00|1080.52|1079.02|1080.54|1079.04|1081.02|1079.52|1080.31|1078.81|0
1641540600000|2022-01-07 07:30:00|1080.53|1079.03|1079.73|1078.23|1080.64|1079.14|1079.63|1078.13|0
1641540900000|2022-01-07 07:35:00|1079.72|1078.22|1079.62|1078.12|1079.8|1078.3|1079.47|1077.97|0
1641541200000|2022-01-07 07:40:00|1079.6|1078.1|1079.47|1077.97|1079.6|1078.1|1079.3|1077.8|0
1641541500000|2022-01-07 07:45:00|1079.46|1077.96|1079.49|1077.99|1079.69|1078.19|1079.25|1077.75|0
1641541800000|2022-01-07 07:50:00|1079.5|1078|1079.25|1077.75|1079.67|1078.17|1079.19|1077.69|0
1641542100000|2022-01-07 07:55:00|1079.26|1077.76|1080.34|1078.84|1080.34|1078.84|1078.96|1077.46|0
1641542400000|2022-01-07 08:00:00|1080.33|1078.83|1079.65|1076.9|1081|1079.5|1078.65|1075.9|1
1641542700000|2022-01-07 08:05:00|1079.4|1077.15|1079.4|1076.65|1079.65|1077.15|1077.4|1074.65|5
1641543000000|2022-01-07 08:10:00|1079.65|1076.9|1081.65|1079.65|1081.65|1079.65|1079.4|1076.65|61
1641543300000|2022-01-07 08:15:00|1082.4|1079.9|1080.65|1079.15|1082.4|1080.15|1080.65|1079.15|4
1641543600000|2022-01-07 08:20:00|1080.4|1078.4|1080.15|1078.9|1080.9|1080.15|1080.15|1078.4|6
1641543900000|2022-01-07 08:25:00|1080.4|1078.65|1082.15|1080.4|1082.15|1080.4|1080.4|1078.65|1
1641544200000|2022-01-07 08:30:00|1081.9|1080.15|1080.4|1078.65|1081.9|1080.15|1079.4|1078.15|4
1641544500000|2022-01-07 08:35:00|1080.15|1078.9|1080.4|1078.65|1080.4|1079.65|1080.15|1078.15|6
1641544800000|2022-01-07 08:40:00|1080.68|1078.93|1080.18|1078.18|1080.68|1079.18|1077.68|1075.43|125
1641545100000|2022-01-07 08:45:00|1079.43|1078.43|1078.43|1076.68|1080.68|1078.93|1077.68|1076.68|46
1641545400000|2022-01-07 08:50:00|1077.93|1076.93|1079.18|1077.68|1080.18|1078.43|1077.68|1076.68|30
1641545700000|2022-01-07 08:55:00|1078.93|1077.43|1078.93|1077.18|1079.68|1077.93|1078.18|1076.93|20
1641546000000|2022-01-07 09:00:00|1078.68|1077.43|1080.43|1078.43|1080.43|1078.93|1078.68|1077.43|23
1641546300000|2022-01-07 09:05:00|1080.93|1078.68|1081.18|1079.93|1081.18|1079.93|1080.18|1078.43|5
1641546600000|2022-01-07 09:10:00|1081.68|1080.18|1082.93|1081.18|1083.18|1082.18|1081.68|1080.18|9
1641546900000|2022-01-07 09:15:00|1082.68|1081.43|1082.18|1080.68|1082.68|1081.43|1082.18|1080.43|4
1641547200000|2022-01-07 09:20:00|1081.93|1080.93|1083.18|1081.68|1083.18|1081.68|1081.93|1080.93|1
1641547500000|2022-01-07 09:25:00|1083.68|1081.93|1084.68|1083.18|1085.43|1084.43|1083.68|1081.93|25
1641547800000|2022-01-07 09:30:00|1084.43|1082.43|1083.68|1082.93|1084.43|1082.93|1083.68|1082.43|1
1641548100000|2022-01-07 09:35:00|1084.18|1083.18|1085.18|1083.68|1085.43|1083.93|1084.18|1083.18|2
1641548400000|2022-01-07 09:40:00|1084.93|1083.93|1084.68|1082.93|1084.93|1083.93|1084.43|1082.93|1
1641548700000|2022-01-07 09:45:00|1084.43|1083.18|1083.93|1082.93|1084.43|1083.18|1083.68|1082.68|15
1641549000000|2022-01-07 09:50:00|1083.43|1082.43|1084.18|1082.68|1084.18|1082.68|1083.43|1082.18|7
1641549300000|2022-01-07 09:55:00|1083.93|1082.43|1083.43|1081.93|1084.18|1082.93|1083.43|1081.93|1
1641549600000|2022-01-07 10:00:00|1083.18|1081.68|1081.93|1080.43|1083.18|1081.68|1081.93|1080.18|2
1641549900000|2022-01-07 10:05:00|1081.68|1080.68|1083.18|1081.43|1083.18|1081.43|1081.68|1080.68|4
1641550200000|2022-01-07 10:10:00|1082.93|1080.93|1082.43|1080.68|1082.93|1080.93|1082.43|1080.68|1
1641550500000|2022-01-07 10:15:00|1082.18|1080.93|1081.93|1080.43|1082.68|1081.18|1081.93|1080.18|1
1641550800000|2022-01-07 10:20:00|1082.18|1080.68|1082.93|1081.68|1083.18|1081.68|1082.18|1080.68|2
1641551100000|2022-01-07 10:25:00|1082.68|1080.93|1082.68|1081.43|1082.93|1081.43|1082.43|1080.93|3
1641551400000|2022-01-07 10:30:00|1082.43|1081.18|1082.43|1081.43|1082.43|1081.68|1082.43|1081.18|14
1641551700000|2022-01-07 10:35:00|1082.18|1081.68|1081.68|1080.93|1082.18|1081.68|1081.68|1080.43|13
1641552000000|2022-01-07 10:40:00|1082.18|1080.68|1082.18|1081.18|1082.18|1081.18|1081.68|1080.43|33
1641552300000|2022-01-07 10:45:00|1082.93|1080.93|1081.93|1080.43|1082.93|1081.18|1081.93|1080.43|9
1641552600000|2022-01-07 10:50:00|1082.18|1080.68|1082.43|1080.93|1082.43|1081.68|1082.18|1080.43|5
1641552900000|2022-01-07 10:55:00|1082.68|1081.18|1083.18|1081.68|1083.18|1081.68|1082.68|1081.18|0
1641553200000|2022-01-07 11:00:00|1083.68|1081.93|1083.18|1081.68|1083.68|1082.93|1083.18|1081.43|3
1641553500000|2022-01-07 11:05:00|1082.93|1081.43|1082.93|1081.43|1082.93|1081.68|1082.93|1081.43|0
1641553800000|2022-01-07 11:10:00|1082.68|1081.68|1082.68|1081.43|1082.68|1081.93|1082.68|1080.93|1
1641554100000|2022-01-07 11:15:00|1083.18|1081.18|1083.68|1082.18|1083.68|1082.18|1083.18|1081.18|1
1641554400000|2022-01-07 11:20:00|1083.93|1081.93|1082.68|1080.93|1083.93|1081.93|1082.68|1080.93|2
1641554700000|2022-01-07 11:25:00|1082.43|1081.18|1081.43|1080.68|1082.43|1081.43|1081.43|1080.68|1
1641555000000|2022-01-07 11:30:00|1081.68|1080.93|1083.18|1081.43|1083.18|1081.43|1081.43|1080.68|2
1641555300000|2022-01-07 11:35:00|1082.93||1082.93||1083.18||1082.68||0
1641555600000|2022-01-07 11:40:00|1082.68|1081.68|1082.68|1081.18|1082.68|1081.93|1082.68|1080.93|2
1641555900000|2022-01-07 11:45:00|1082.43|1080.93|1082.18|1080.43|1082.43|1080.93|1082.18|1080.43|0
1641556200000|2022-01-07 11:50:00|1081.93|1080.68|1081.93|1080.93|1081.93|1080.93|1081.43|1080.43|1
1641556500000|2022-01-07 11:55:00|1081.68|1080.43|1080.43|1078.93|1081.68|1080.43|1080.43|1078.93|4
1641556800000|2022-01-07 12:00:00|1080.18|1079.18|1080.18|1078.68|1080.68|1079.43|1079.93|1078.43|4
1641557100000|2022-01-07 12:05:00|1079.93|1078.93|1078.93|1077.43|1079.93|1078.93|1078.93|1076.93|2
1641557400000|2022-01-07 12:10:00|1079.18|1077.68|1079.68|1077.93|1080.18|1078.43|1079.18|1077.68|0
1641557700000|2022-01-07 12:15:00|1079.43|1078.18|1078.43|1076.93|1079.43|1078.43|1078.43|1076.93|1
1641558000000|2022-01-07 12:20:00|1078.18|1076.43|1077.68|1076.18|1078.18|1076.43|1077.18|1075.68|2
1641558300000|2022-01-07 12:25:00|1077.43|1075.93|1077.43|1075.93|1077.43|1075.93|1077.18|1075.43|0
1641558600000|2022-01-07 12:30:00|1077.68|1076.18|1077.68|1076.18|1077.68|1076.68|1077.18|1076.18|1
1641558900000|2022-01-07 12:35:00|1077.43|1075.93|1076.68|1075.43|1077.43|1075.93|1076.18|1075.43|11
1641559200000|2022-01-07 12:40:00|1076.66|1075.41|1077.41|1075.66|1077.66|1075.66|1076.66|1074.91|2
1641559500000|2022-01-07 12:45:00|1077.66|1075.91|1077.91|1076.41|1078.16|1076.66|1077.66|1075.91|0
1641559800000|2022-01-07 12:50:00|1078.16|1076.66|1078.16|1077.16|1078.66|1077.16|1078.16|1076.66|0
1641560100000|2022-01-07 12:55:00|1078.41|1076.91|1078.16|1077.16|1078.41|1077.16|1078.16|1076.66|1
1641560400000|2022-01-07 13:00:00|1078.66|1077.41|1078.66|1077.41|1079.16|1077.91|1078.41|1077.41|3
1641560700000|2022-01-07 13:05:00|1078.91|1077.66|1078.41|1077.16|1079.41|1077.91|1078.41|1077.16|2
1641561000000|2022-01-07 13:10:00|1078.16|1076.66|1077.16|1075.66|1078.16|1076.91|1077.16|1075.66|1
1641561300000|2022-01-07 13:15:00|1076.91|1075.91|1078.66|1077.41|1078.66|1077.41|1076.66|1075.91|2
1641561600000|2022-01-07 13:20:00|1079.16|1077.66|1079.16|1077.66|1079.16|1077.91|1079.16|1077.16|1
1641561900000|2022-01-07 13:25:00|1078.91|1077.41|1078.66|1077.16|1078.91|1077.66|1078.66|1076.91|0
1641562200000|2022-01-07 13:30:00|1078.41|1076.91|1077.66|1076.16|1078.66|1077.16|1077.66|1075.91|1
1641562500000|2022-01-07 13:35:00|1077.41|1075.91|1076.16|1074.66|1077.41|1075.91|1076.16|1074.66|3
1641562800000|2022-01-07 13:40:00|1075.91|1074.41|1075.41|1074.16|1076.41|1074.41|1074.91|1073.66|7
1641563100000|2022-01-07 13:45:00|1075.16|1074.41|1076.41|1075.16|1076.41|1075.66|1075.16|1074.41|4
1641563400000|2022-01-07 13:50:00|1076.16|1074.91|1076.16|1074.66|1076.16|1074.91|1076.16|1074.66|1
1641563700000|2022-01-07 13:55:00|1075.91|1074.16|1076.16|1075.41|1076.41|1075.41|1075.91|1074.16|2
1641564000000|2022-01-07 14:00:00|1076.41|1075.66|1077.66|1076.16|1077.66|1076.16|1076.41|1075.66|2
1641564300000|2022-01-07 14:05:00|1077.41||1077.16||1077.41||1077.16||50
1641564600000|2022-01-07 14:10:00|1076.91|1075.91|1077.16|1075.91|1077.16|1075.91|1076.66|1075.91|3
1641564900000|2022-01-07 14:15:00|1076.91|1075.41|1075.91|1074.41|1076.91|1075.41|1075.91|1074.16|50
1641565200000|2022-01-07 14:20:00|1075.66|1074.16|1075.16|1073.66|1075.66|1074.16|1074.91|1073.66|5
1641565500000|2022-01-07 14:25:00|1075.41|1073.91|1074.91|1073.16|1075.91|1074.41|1074.91|1073.16|1
1641565800000|2022-01-07 14:30:00|1075.16|1073.41|1074.16|1072.41|1076.66|1074.91|1074.16|1072.41|3
1641566100000|2022-01-07 14:35:00|1073.91|1073.41|1073.91|1072.66|1074.16|1073.41|1073.91|1072.41|9
1641566400000|2022-01-07 14:40:00|1073.66|1072.41|1075.41|1073.91|1075.41|1073.91|1072.66|1071.91|13
1641566700000|2022-01-07 14:45:00|1076.16|1074.16|1076.66|1075.41|1077.16|1075.91|1075.66|1074.16|16
1641567000000|2022-01-07 14:50:00|1076.41|1074.41|1076.16|1074.91|1076.66|1075.41|1075.91|1074.41|1
1641567300000|2022-01-07 14:55:00|1075.91|1075.16|1077.41|1075.66|1077.41|1075.66|1075.91|1075.16|9
1641567600000|2022-01-07 15:00:00|1077.16|1075.91|1076.91|1076.16|1077.16|1076.41|1076.91|1075.91|5
1641567900000|2022-01-07 15:05:00|1076.66|1075.91|1077.16|1075.66|1077.16|1076.41|1076.41|1075.41|17
1641568200000|2022-01-07 15:10:00|1077.05|1075.55|1076.55|1075.8|1077.05|1075.8|1076.3|1075.55|6
1641568500000|2022-01-07 15:15:00|1076.8|1076.05|1072.51|1071.01|1077.05|1076.3|1072.51|1071.01|26
1641568800000|2022-01-07 15:20:00|1072.49|1070.99|1072.43|1070.93|1073.41|1071.91|1072.04|1070.54|0
1641569100000|2022-01-07 15:25:00|1072.39|1070.89|1073.1|1071.6|1074|1072.5|1072.33|1070.83|125
1641569400000|2022-01-07 15:30:00|1073.02|1071.52|1073.05|1071.55|1073.78|1072.28|1072.8|1071.3|0
1641569700000|2022-01-07 15:35:00|1073.09|1071.59|1071.46|1069.96|1073.36|1071.86|1071.46|1069.96|0
1641570000000|2022-01-07 15:40:00|1071.54|1070.04|1071.1|1069.6|1072.54|1071.04|1070.9|1069.4|0
1641570300000|2022-01-07 15:45:00|1071.12|1069.62|1070.09|1068.59|1071.22|1069.72|1070.09|1068.59|0
1641570600000|2022-01-07 15:50:00|1070.1|1068.6|1068.89|1067.39|1070.26|1068.76|1068.35|1066.85|0
1641570900000|2022-01-07 15:55:00|1068.87|1067.37|1070.23|1068.73|1070.71|1069.21|1068.39|1066.89|157
1641571200000|2022-01-07 16:00:00|1070.25|1068.75|1071.05|1069.55|1071.76|1070.26|1070.08|1068.58|0
1641571500000|2022-01-07 16:05:00|1071.04|1069.54|1071.62|1070.12|1072.38|1070.88|1070.95|1069.45|0
1641571800000|2022-01-07 16:10:00|1071.54|1070.04|1071.32|1069.82|1072.06|1070.56|1071.06|1069.56|0
1641572100000|2022-01-07 16:15:00|1071.3|1069.8|1070.71|1069.21|1071.94|1070.44|1070.42|1068.92|0
1641572400000|2022-01-07 16:20:00|1070.67|1069.17|1071.96|1070.46|1072.08|1070.58|1070.56|1069.06|0
1641572700000|2022-01-07 16:25:00|1071.89|1070.39|1073.39|1071.89|1073.69|1072.19|1071.49|1069.99|0
1641573000000|2022-01-07 16:30:00|1073.56|1072.06|1073.78|1072.28|1074.13|1072.63|1073.22|1071.72|0
1641573300000|2022-01-07 16:35:00|1073.82|1072.32|1073.29|1071.79|1074.23|1072.73|1073.1|1071.6|0
1641573600000|2022-01-07 16:40:00|1073.31|1071.81|1073.78|1072.28|1074.15|1072.65|1073.16|1071.66|0
1641573900000|2022-01-07 16:45:00|1073.81|1072.31|1075.38|1073.88|1075.38|1073.88|1073.64|1072.14|0
1641574200000|2022-01-07 16:50:00|1075.36|1073.86|1076.3|1074.8|1076.39|1074.89|1075.21|1073.71|0
1641574500000|2022-01-07 16:55:00|1076.39|1074.89|1075.73|1074.23|1076.45|1074.95|1075.63|1074.13|0
1641574800000|2022-01-07 17:00:00|1075.75|1074.25|1074.99|1073.49|1075.92|1074.42|1074.94|1073.44|0
1641575100000|2022-01-07 17:05:00|1074.97|1073.47|1075.26|1073.76|1075.49|1073.99|1074.7|1073.2|0
1641575400000|2022-01-07 17:10:00|1075.25|1073.75|1075.48|1073.98|1075.88|1074.38|1075|1073.5|0
1641575700000|2022-01-07 17:15:00|1075.56|1074.06|1074.77|1073.27|1075.75|1074.25|1074.73|1073.23|0
1641576000000|2022-01-07 17:20:00|1074.75|1073.25|1074.6|1073.1|1074.75|1073.25|1074.29|1072.79|0
1641576300000|2022-01-07 17:25:00|1074.58|1073.08|1074.85|1073.35|1075|1073.5|1074.29|1072.79|0
1641576600000|2022-01-07 17:30:00|1074.83|1073.33|1074.6|1073.1|1074.93|1073.43|1074.31|1072.81|0
1641576900000|2022-01-07 17:35:00|1074.64|1073.14|1074.38|1072.88|1074.7|1073.2|1073.94|1072.44|0
1641577200000|2022-01-07 17:40:00|1074.39|1072.89|1074.51|1073.01|1074.9|1073.4|1074.26|1072.76|0
1641577500000|2022-01-07 17:45:00|1074.55|1073.05|1074.59|1073.09|1075.49|1073.99|1074.24|1072.74|0
1641577800000|2022-01-07 17:50:00|1074.55|1073.05|1074.87|1073.37|1075.19|1073.69|1074.49|1072.99|0
1641578100000|2022-01-07 17:55:00|1074.85|1073.35|1075.29|1073.79|1075.3|1073.8|1074.58|1073.08|0
1641578400000|2022-01-07 18:00:00|1075.3|1073.8|1075.29|1073.79|1075.51|1074.01|1074.52|1073.02|0
1641578700000|2022-01-07 18:05:00|1075.27|1073.77|1075.56|1074.06|1075.73|1074.23|1075.13|1073.63|0
1641579000000|2022-01-07 18:10:00|1075.55|1074.05|1075.77|1074.27|1075.81|1074.31|1075.36|1073.86|0
1641579300000|2022-01-07 18:15:00|1075.73|1074.23|1075.66|1074.16|1076.08|1074.58|1075.39|1073.89|0
1641579600000|2022-01-07 18:20:00|1075.67|1074.17|1075.07|1073.57|1075.77|1074.27|1074.97|1073.47|0
1641579900000|2022-01-07 18:25:00|1075.09|1073.59|1074.71|1073.21|1075.22|1073.72|1074.65|1073.15|0
1641580200000|2022-01-07 18:30:00|1074.7|1073.2|1075.46|1073.96|1075.46|1073.96|1074.65|1073.15|0
1641580500000|2022-01-07 18:35:00|1075.47|1073.97|1075.13|1073.63|1075.73|1074.23|1075|1073.5|0
1641580800000|2022-01-07 18:40:00|1075.15|1073.65|1075.44|1073.94|1075.55|1074.05|1074.95|1073.45|0
1641581100000|2022-01-07 18:45:00|1075.42|1073.92|1075.06|1073.56|1075.42|1073.92|1075.06|1073.56|0
1641581400000|2022-01-07 18:50:00|1075.08|1073.58|1075.1|1073.6|1075.43|1073.93|1074.51|1073.01|0
1641581700000|2022-01-07 18:55:00|1075.18|1073.68|1075.15|1073.65|1075.47|1073.97|1075.05|1073.55|0
1641582000000|2022-01-07 19:00:00|1075.16|1073.66|1075.11|1073.61|1075.47|1073.97|1074.96|1073.46|0
1641582300000|2022-01-07 19:05:00|1075.1|1073.6|1075.16|1073.66|1075.45|1073.95|1074.62|1073.12|0
1641582600000|2022-01-07 19:10:00|1075.15|1073.65|1075.06|1073.56|1075.47|1073.97|1075.05|1073.55|0
1641582900000|2022-01-07 19:15:00|1075.08|1073.58|1075.16|1073.66|1075.33|1073.83|1074.93|1073.43|0
1641583200000|2022-01-07 19:20:00|1075.15|1073.65|1074.1|1072.6|1075.15|1073.65|1074.08|1072.58|0
1641583500000|2022-01-07 19:25:00|1074.18|1072.68|1074.55|1073.05|1074.62|1073.12|1073.76|1072.26|0
1641583800000|2022-01-07 19:30:00|1074.53|1073.03|1074.45|1072.95|1074.64|1073.14|1074.3|1072.8|0
1641584100000|2022-01-07 19:35:00|1074.47|1072.97|1075.37|1073.87|1075.38|1073.88|1074.28|1072.78|0
1641584400000|2022-01-07 19:40:00|1075.35|1073.85|1075.72|1074.22|1076.01|1074.51|1075.16|1073.66|0
1641584700000|2022-01-07 19:45:00|1075.74|1074.24|1075.97|1074.47|1076.41|1074.91|1075.53|1074.03|0
1641585000000|2022-01-07 19:50:00|1076.02|1074.52|1076.36|1074.86|1076.63|1075.13|1075.8|1074.3|0
1641585300000|2022-01-07 19:55:00|1076.34|1074.84|1076.11|1074.61|1076.41|1074.91|1075.99|1074.49|0
1641585600000|2022-01-07 20:00:00|1076.13|1074.63|1076.41|1074.91|1076.61|1075.11|1076.09|1074.59|0
1641585900000|2022-01-07 20:05:00|1076.4|1074.9|1076.5|1075|1076.95|1075.45|1076.26|1074.76|0
1641586200000|2022-01-07 20:10:00|1076.48|1074.98|1075.5|1074|1076.48|1074.98|1075.45|1073.95|0
1641586500000|2022-01-07 20:15:00|1075.54|1074.04|1075.77|1074.27|1075.94|1074.44|1075.45|1073.95|0
1641586800000|2022-01-07 20:20:00|1075.79|1074.29|1075.15|1073.65|1075.92|1074.42|1075.15|1073.65|0
1641587100000|2022-01-07 20:25:00|1075.17|1073.67|1074.93|1073.43|1075.17|1073.67|1074.47|1072.97|0
1641587400000|2022-01-07 20:30:00|1074.95|1073.45|1075.1|1073.6|1075.79|1074.29|1074.69|1073.19|0
1641587700000|2022-01-07 20:35:00|1075.08|1073.58|1075.54|1074.04|1075.65|1074.15|1074.9|1073.4|0
1641588000000|2022-01-07 20:40:00|1075.52|1074.02|1074.65|1073.15|1075.63|1074.13|1074.51|1073.01|0
1641588300000|2022-01-07 20:45:00|1074.63|1073.13|1074.98|1073.48|1075.44|1073.94|1074.34|1072.84|0
1641588600000|2022-01-07 20:50:00|1075|1073.5|1074.32|1072.82|1075.25|1073.75|1074.19|1072.69|0
1641588900000|2022-01-07 20:55:00|1074.24|1072.74|1074.34|1072.84|1075.18|1073.68|1074|1072.5|0
1641589200000|2022-01-07 21:00:00|1074.36|1072.86|1075.39|1073.89|1075.39|1073.89|1074.26|1072.76|0
1641589500000|2022-01-07 21:05:00|1075.43|1073.93|1075.39|1073.89|1075.87|1074.37|1075.33|1073.83|0
1641589800000|2022-01-07 21:10:00|1075.43|1073.93|1074.52|1073.02|1075.43|1073.93|1074.48|1072.98|0
1641590100000|2022-01-07 21:15:00|1074.48|1072.98|1074.48|1072.98|1074.58|1073.08|1074.42|1072.92|0
1641590400000|2022-01-07 21:20:00|1074.47|1072.97|1074.8|1073.3|1074.8|1073.3|1074.38|1072.88|0
1641590700000|2022-01-07 21:25:00|1074.79|1073.29|1074.52|1073.02|1074.79|1073.29|1074.42|1072.92|0
1641591000000|2022-01-07 21:30:00|1074.48|1072.98|1074.38|1072.88|1074.48|1072.98|1074.32|1072.82|0
1641591300000|2022-01-07 21:35:00|1074.4|1072.9|1074.32|1072.82|1074.48|1072.98|1074.32|1072.82|0
1641591600000|2022-01-07 21:40:00|1074.33|1072.83|1074.32|1072.82|1074.38|1072.88|1074.32|1072.82|0
1641591900000|2022-01-07 21:45:00|1074.33|1072.83|1074.33|1072.83|1074.38|1072.88|1074.32|1072.82|0
1641592200000|2022-01-07 21:50:00|1074.38|1072.88|1074.32|1072.82|1074.42|1072.92|1074.32|1072.82|0
1641592500000|2022-01-07 21:55:00|1074.31|1072.81|1074.37|1072.87|1074.4|1072.9|1074.24|1072.74|0
1641769200000|2022-01-09 23:00:00|1074.76|1073.26|1073.3|1071.8|1075.3|1073.8|1073.29|1071.79|0
1641769500000|2022-01-09 23:05:00|1073.32|1071.82|1072.23|1070.73|1073.56|1072.06|1071.35|1069.85|0
1641769800000|2022-01-09 23:10:00|1072.24|1070.74|1072.5|1071|1073.03|1071.53|1072.13|1070.63|0
1641770100000|2022-01-09 23:15:00|1072.55|1071.05|1071.71|1070.21|1072.55|1071.05|1071.49|1069.99|0
1641770400000|2022-01-09 23:20:00|1071.7|1070.2|1072.01|1070.51|1072.01|1070.51|1070.8|1069.3|0
1641770700000|2022-01-09 23:25:00|1072|1070.5|1070.96|1069.46|1072.01|1070.51|1070.96|1069.46|0
1641771000000|2022-01-09 23:30:00|1070.97|1069.47|1071.65|1070.15|1071.81|1070.31|1070.85|1069.35|0
1641771300000|2022-01-09 23:35:00|1071.67|1070.17|1071.9|1070.4|1072.07|1070.57|1071.55|1070.05|0
1641771600000|2022-01-09 23:40:00|1071.87|1070.37|1072.23|1070.73|1072.23|1070.73|1071.75|1070.25|0
1641771900000|2022-01-09 23:45:00|1072.24|1070.74|1072.21|1070.71|1072.49|1070.99|1072.15|1070.65|0
1641772200000|2022-01-09 23:50:00|1072.23|1070.73|1072.65|1071.15|1072.75|1071.25|1072.23|1070.73|0
1641772500000|2022-01-09 23:55:00|1072.66|1071.16|1072.39|1070.89|1072.75|1071.25|1072.33|1070.83|0
1641772800000|2022-01-10 00:00:00|1072.4|1070.9|1072.61|1071.11|1072.81|1071.31|1072.33|1070.83|0
1641773100000|2022-01-10 00:05:00|1072.62|1071.12|1072.39|1070.89|1072.87|1071.37|1072.17|1070.67|0
1641773400000|2022-01-10 00:10:00|1072.4|1070.9|1072.47|1070.97|1072.81|1071.31|1072.29|1070.79|0
1641773700000|2022-01-10 00:15:00|1072.45|1070.95|1072.95|1071.45|1073.03|1071.53|1071.87|1070.37|0
1641774000000|2022-01-10 00:20:00|1073.01|1071.51|1074.13|1072.63|1074.32|1072.82|1073.01|1071.51|0
1641774300000|2022-01-10 00:25:00|1074.12|1072.62|1073.9|1072.4|1074.28|1072.78|1073.79|1072.29|0
1641774600000|2022-01-10 00:30:00|1073.89|1072.39|1074.71|1073.21|1075.12|1073.62|1073.89|1072.39|0
1641774900000|2022-01-10 00:35:00|1074.7|1073.2|1074.76|1073.26|1074.95|1073.45|1074.55|1073.05|0
1641775200000|2022-01-10 00:40:00|1074.77|1073.27|1074.64|1073.14|1075.2|1073.7|1074.41|1072.91|0
1641775500000|2022-01-10 00:45:00|1074.68|1073.18|1074.7|1073.2|1074.78|1073.28|1074.41|1072.91|0
1641775800000|2022-01-10 00:50:00|1074.68|1073.18|1073.93|1072.43|1074.68|1073.18|1073.93|1072.43|0
1641776100000|2022-01-10 00:55:00|1073.94|1072.44|1073.86|1072.36|1073.98|1072.48|1073.76|1072.26|0
1641776400000|2022-01-10 01:00:00|1073.81|1072.31|1073.29|1071.79|1073.96|1072.46|1073.09|1071.59|0
1641776700000|2022-01-10 01:05:00|1073.26|1071.76|1073.58|1072.08|1073.75|1072.25|1073.11|1071.61|0
1641777000000|2022-01-10 01:10:00|1073.59|1072.09|1073.94|1072.44|1074.11|1072.61|1073.58|1072.08|0
1641777300000|2022-01-10 01:15:00|1073.92|1072.42|1074.52|1073.02|1074.58|1073.08|1073.1|1071.6|0
1641777600000|2022-01-10 01:20:00|1074.5|1073|1074.13|1072.63|1074.77|1073.27|1074.12|1072.62|0
1641777900000|2022-01-10 01:25:00|1074.14|1072.64|1073.47|1071.97|1074.19|1072.69|1073.25|1071.75|0
1641778200000|2022-01-10 01:30:00|1073.46|1071.96|1073.71|1072.21|1073.87|1072.37|1072.72|1071.22|0
1641778500000|2022-01-10 01:35:00|1073.7|1072.2|1073.63|1072.13|1073.82|1072.32|1073.41|1071.91|0
1641778800000|2022-01-10 01:40:00|1073.64|1072.14|1073.83|1072.33|1074.11|1072.61|1073.64|1072.14|0
1641779100000|2022-01-10 01:45:00|1073.85|1072.35|1074.88|1073.38|1074.95|1073.45|1073.67|1072.17|0
1641779400000|2022-01-10 01:50:00|1074.9|1073.4|1075.13|1073.63|1075.68|1074.18|1074.9|1073.4|0
1641779700000|2022-01-10 01:55:00|1075.11|1073.61|1075.35|1073.85|1075.52|1074.02|1075.08|1073.58|0
1641780000000|2022-01-10 02:00:00|1075.36|1073.86|1075.07|1073.57|1075.51|1074.01|1075.02|1073.52|0
1641780300000|2022-01-10 02:05:00|1075.06|1073.56|1075.14|1073.64|1075.14|1073.64|1074.72|1073.22|0
1641780600000|2022-01-10 02:10:00|1075.17|1073.67|1074.61|1073.11|1075.24|1073.74|1074.61|1073.11|0
1641780900000|2022-01-10 02:15:00|1074.62|1073.12|1074.65|1073.15|1075.04|1073.54|1074.41|1072.91|0
1641781200000|2022-01-10 02:20:00|1074.67|1073.17|1074.88|1073.38|1074.95|1073.45|1074.29|1072.79|0
1641781500000|2022-01-10 02:25:00|1074.89|1073.39|1075.05|1073.55|1075.25|1073.75|1074.84|1073.34|0
1641781800000|2022-01-10 02:30:00|1075.08|1073.58|1074.84|1073.34|1075.14|1073.64|1074.76|1073.26|0
1641782100000|2022-01-10 02:35:00|1074.86|1073.36|1074.85|1073.35|1075.06|1073.56|1074.73|1073.23|0
1641782400000|2022-01-10 02:40:00|1074.86|1073.36|1074.98|1073.48|1075.38|1073.88|1074.79|1073.29|0
1641782700000|2022-01-10 02:45:00|1074.99|1073.49|1074.86|1073.36|1075.13|1073.63|1074.77|1073.27|0
1641783000000|2022-01-10 02:50:00|1074.83|1073.33|1074.69|1073.19|1074.97|1073.47|1074.68|1073.18|0
1641783300000|2022-01-10 02:55:00|1074.7|1073.2|1074.64|1073.14|1074.85|1073.35|1074.58|1073.08|0
1641783600000|2022-01-10 03:00:00|1074.65|1073.15|1074.45|1072.95|1074.75|1073.25|1074.24|1072.74|0
1641783900000|2022-01-10 03:05:00|1074.48|1072.98|1074.24|1072.74|1074.65|1073.15|1074.14|1072.64|0
1641784200000|2022-01-10 03:10:00|1074.23|1072.73|1074.25|1072.75|1074.46|1072.96|1074.05|1072.55|0
1641784500000|2022-01-10 03:15:00|1074.23|1072.73|1074.25|1072.75|1074.36|1072.86|1074.15|1072.65|0
1641784800000|2022-01-10 03:20:00|1074.24|1072.74|1074.23|1072.73|1074.34|1072.84|1074.02|1072.52|0
1641785100000|2022-01-10 03:25:00|1074.21|1072.71|1074.44|1072.94|1074.55|1073.05|1074.06|1072.56|0
1641785400000|2022-01-10 03:30:00|1074.48|1072.98|1074.44|1072.94|1074.55|1073.05|1074.34|1072.84|0
1641785700000|2022-01-10 03:35:00|1074.46|1072.96|1074.85|1073.35|1074.85|1073.35|1074.46|1072.96|0
1641786000000|2022-01-10 03:40:00|1074.89|1073.39|1074.89|1073.39|1074.96|1073.46|1074.73|1073.23|0
1641786300000|2022-01-10 03:45:00|1074.87|1073.37|1074.84|1073.34|1075|1073.5|1074.78|1073.28|0
1641786600000|2022-01-10 03:50:00|1074.86|1073.36|1075.22|1073.72|1075.27|1073.77|1074.84|1073.34|0
1641786900000|2022-01-10 03:55:00|1075.23|1073.73|1075.1|1073.6|1075.27|1073.77|1075.09|1073.59|0
1641787200000|2022-01-10 04:00:00|1075.13|1073.63|1075.21|1073.71|1075.31|1073.81|1075.06|1073.56|0
1641787500000|2022-01-10 04:05:00|1075.23|1073.73|1075.18|1073.68|1075.52|1074.02|1075.12|1073.62|0
1641787800000|2022-01-10 04:10:00|1075.17|1073.67|1075.3|1073.8|1075.3|1073.8|1075.12|1073.62|0
1641788100000|2022-01-10 04:15:00|1075.27|1073.77|1075.99|1074.49|1076.07|1074.57|1075.2|1073.7|0
1641788400000|2022-01-10 04:20:00|1076.01|1074.51|1075.89|1074.39|1076.56|1075.06|1075.84|1074.34|0
1641788700000|2022-01-10 04:25:00|1075.84|1074.34|1075.89|1074.39|1076.05|1074.55|1075.64|1074.14|0
1641789000000|2022-01-10 04:30:00|1075.9|1074.4|1075.66|1074.16|1075.91|1074.41|1075.54|1074.04|0
1641789300000|2022-01-10 04:35:00|1075.68|1074.18|1075.62|1074.12|1075.81|1074.31|1075.57|1074.07|0
1641789600000|2022-01-10 04:40:00|1075.61|1074.11|1075.35|1073.85|1075.67|1074.17|1075.35|1073.85|0
1641789900000|2022-01-10 04:45:00|1075.36|1073.86|1075.56|1074.06|1075.66|1074.16|1075.35|1073.85|0
1641790200000|2022-01-10 04:50:00|1075.55|1074.05|1075.58|1074.08|1075.72|1074.22|1075.46|1073.96|0
1641790500000|2022-01-10 04:55:00|1075.57|1074.07|1076.19|1074.69|1076.3|1074.8|1075.57|1074.07|0
1641790800000|2022-01-10 05:00:00|1076.21|1074.71|1075.5|1074|1076.29|1074.79|1075.5|1074|0
1641791100000|2022-01-10 05:05:00|1075.48|1073.98|1075.75|1074.25|1075.76|1074.26|1075.28|1073.78|0
1641791400000|2022-01-10 05:10:00|1075.74|1074.24|1075.4|1073.9|1075.76|1074.26|1075.35|1073.85|0
1641791700000|2022-01-10 05:15:00|1075.41|1073.91|1075.62|1074.12|1075.67|1074.17|1075.35|1073.85|0
1641792000000|2022-01-10 05:20:00|1075.63|1074.13|1075.47|1073.97|1075.68|1074.18|1075.41|1073.91|0
1641792300000|2022-01-10 05:25:00|1075.46|1073.96|1075.83|1074.33|1075.83|1074.33|1075.25|1073.75|0
1641792600000|2022-01-10 05:30:00|1075.84|1074.34|1076.38|1074.88|1076.85|1075.35|1075.84|1074.34|0
1641792900000|2022-01-10 05:35:00|1076.39|1074.89|1076.23|1074.73|1076.84|1075.34|1076.18|1074.68|0
1641793200000|2022-01-10 05:40:00|1076.24|1074.74|1076.19|1074.69|1076.44|1074.94|1076.19|1074.69|0
1641793500000|2022-01-10 05:45:00|1076.2|1074.7|1075.73|1074.23|1076.24|1074.74|1075.63|1074.13|0
1641793800000|2022-01-10 05:50:00|1075.75|1074.25|1075.64|1074.14|1075.83|1074.33|1075.58|1074.08|0
1641794100000|2022-01-10 05:55:00|1075.63|1074.13|1076.18|1074.68|1076.24|1074.74|1075.54|1074.04|0
1641794400000|2022-01-10 06:00:00|1076.2|1074.7|1076.25|1074.75|1076.36|1074.86|1076.09|1074.59|0
1641794700000|2022-01-10 06:05:00|1076.24|1074.74|1075.65|1074.15|1076.24|1074.74|1075.64|1074.14|0
1641795000000|2022-01-10 06:10:00|1075.64|1074.14|1075.97|1074.47|1075.97|1074.47|1075.54|1074.04|0
1641795300000|2022-01-10 06:15:00|1075.95|1074.45|1076.51|1075.01|1076.57|1075.07|1075.92|1074.42|0
1641795600000|2022-01-10 06:20:00|1076.52|1075.02|1076.35|1074.85|1076.68|1075.18|1076.15|1074.65|0
1641795900000|2022-01-10 06:25:00|1076.36|1074.86|1076.36|1074.86|1076.45|1074.95|1076.2|1074.7|0
1641796200000|2022-01-10 06:30:00|1076.37|1074.87|1076.15|1074.65|1076.66|1075.16|1076.15|1074.65|0
1641796500000|2022-01-10 06:35:00|1076.11|1074.61|1075.9|1074.4|1076.11|1074.61|1075.75|1074.25|0
1641796800000|2022-01-10 06:40:00|1075.92|1074.42|1075.81|1074.31|1076.06|1074.56|1075.65|1074.15|0
1641797100000|2022-01-10 06:45:00|1075.79|1074.29|1075.87|1074.37|1075.97|1074.47|1075.7|1074.2|0
1641797400000|2022-01-10 06:50:00|1075.88|1074.38|1076.4|1074.9|1076.47|1074.97|1075.87|1074.37|0
1641797700000|2022-01-10 06:55:00|1076.42|1074.92|1076.66|1075.16|1076.87|1075.37|1076.36|1074.86|0
1641798000000|2022-01-10 07:00:00|1076.63|1075.13|1077.49|1075.99|1077.8|1076.3|1076.57|1075.07|0
1641798300000|2022-01-10 07:05:00|1077.59|1076.09|1077.42|1075.92|1077.86|1076.36|1077.32|1075.82|0
1641798600000|2022-01-10 07:10:00|1077.38|1075.88|1076.9|1075.4|1077.42|1075.92|1076.9|1075.4|0
1641798900000|2022-01-10 07:15:00|1076.91|1075.41|1076.9|1075.4|1077.19|1075.69|1076.49|1074.99|0
1641799200000|2022-01-10 07:20:00|1076.91|1075.41|1078.19|1076.69|1078.34|1076.84|1076.91|1075.41|0
1641799500000|2022-01-10 07:25:00|1078.18|1076.68|1078.22|1076.72|1078.39|1076.89|1077.97|1076.47|0
1641799800000|2022-01-10 07:30:00|1078.25|1076.75|1078.38|1076.88|1079.22|1077.72|1078.12|1076.62|0
1641800100000|2022-01-10 07:35:00|1078.4|1076.9|1078.24|1076.74|1078.65|1077.15|1078.14|1076.64|0
1641800400000|2022-01-10 07:40:00|1078.22|1076.72|1077.93|1076.43|1078.35|1076.85|1077.83|1076.33|0
1641800700000|2022-01-10 07:45:00|1077.96|1076.46|1078.76|1077.26|1078.93|1077.43|1077.84|1076.34|0
1641801000000|2022-01-10 07:50:00|1078.74|1077.24|1078.76|1077.26|1079.06|1077.56|1078.32|1076.82|0
1641801300000|2022-01-10 07:55:00|1078.84|1077.34|1078.97|1077.47|1079.08|1077.58|1078.24|1076.74|0
1641801600000|2022-01-10 08:00:00|1079.01|1077.51|1081.3|1078.55|1082.05|1079.8|1077.86|1076.36|31
1641801900000|2022-01-10 08:05:00|1081.55|1078.8|1079.8|1077.05|1081.55|1079.3|1079.3|1076.55|2
1641802200000|2022-01-10 08:10:00|1079.55|1077.3|1077.05|1075.05|1079.8|1077.3|1077.05|1075.05|16
1641802500000|2022-01-10 08:15:00|1077.55|1075.3|1075.8|1073.8|1077.55|1075.3|1075.8|1073.8|8
1641802800000|2022-01-10 08:20:00|1075.55|1074.05|1076.05|1074.05|1076.05|1074.05|1073.8|1072.8|13
1641803100000|2022-01-10 08:25:00|1075.8|1074.3|1077.05|1075.8|1077.05|1075.8|1075.8|1074.3|2
1641803400000|2022-01-10 08:30:00|1076.8|1076.05|1075.3|1073.55|1076.8|1076.05|1075.3|1073.55|19
1641803700000|2022-01-10 08:35:00|1075.05|1072.8|1072.55|1071.3|1075.05|1072.8|1072.55|1070.3|5
1641804000000|2022-01-10 08:40:00|1072.41|1071.16|1073.41|1072.16|1073.91|1072.66|1072.41|1071.16|4
1641804300000|2022-01-10 08:45:00|1073.66|1072.41|1074.91|1073.91|1074.91|1074.16|1073.66|1072.41|10
1641804600000|2022-01-10 08:50:00|1074.66|1073.66|1074.91|1073.16|1074.91|1073.66|1074.41|1072.66|2
1641804900000|2022-01-10 08:55:00|1074.66|1073.41|1076.16|1075.16|1076.41|1075.16|1074.66|1073.41|0
1641805200000|2022-01-10 09:00:00|1075.66|1074.91|1075.41|1073.66|1075.91|1074.91|1075.41|1073.41|4
1641805500000|2022-01-10 09:05:00|1075.66|1073.91|1075.41|1073.41|1075.91|1074.41|1075.16|1073.16|21
1641805800000|2022-01-10 09:10:00|1075.16|1073.66|1075.91|1074.41|1075.91|1074.41|1074.91|1073.66|0
1641806100000|2022-01-10 09:15:00|1076.41|1074.66|1077.66|1075.66|1077.66|1076.41|1076.41|1074.66|6
1641806400000|2022-01-10 09:20:00|1077.41|1075.91|1077.41|1076.16|1077.41|1076.16|1077.41|1075.91|0
1641806700000|2022-01-10 09:25:00|1077.66|1076.41|1078.91|1077.41|1078.91|1077.66|1077.66|1076.41|5
1641807000000|2022-01-10 09:30:00|1078.66|1077.66|1078.16|1076.41|1078.66|1077.66|1078.16|1076.41|1
1641807300000|2022-01-10 09:35:00|1077.91|1076.66|1078.16|1076.66|1078.41|1076.91|1077.91|1076.66|0
1641807600000|2022-01-10 09:40:00|1077.91|1076.41|1077.66|1076.16|1077.91|1076.41|1077.66|1075.66|0
1641807900000|2022-01-10 09:45:00|1077.41|1076.41|1076.66|1075.41|1077.41|1076.66|1076.66|1075.16|1
1641808200000|2022-01-10 09:50:00|1076.41|1075.16|1077.66|1075.91|1077.66|1075.91|1075.91|1074.41|4
1641808500000|2022-01-10 09:55:00|1077.16|1076.16|1075.91|1074.66|1077.16|1076.16|1075.91|1074.66|1
1641808800000|2022-01-10 10:00:00|1075.66|1073.66|1075.16|1073.66|1075.66|1073.66|1074.91|1072.91|5
1641809100000|2022-01-10 10:05:00|1074.91|1073.41|1074.91|1073.41|1074.91|1073.41|1074.66|1073.16|0
1641809400000|2022-01-10 10:10:00|1075.16|1073.66|1076.66|1074.91|1076.91|1074.91|1075.16|1073.66|1
1641809700000|2022-01-10 10:15:00|1076.41|1074.66|1075.66|1074.16|1076.41|1074.66|1075.66|1074.16|1
1641810000000|2022-01-10 10:20:00|1075.41|1073.41|1075.16|1073.41|1075.41|1073.41|1075.16|1073.41|0
1641810300000|2022-01-10 10:25:00||1073.66||1073.66||1073.66||1073.66|0
1641810600000|2022-01-10 10:30:00|1074.91|1073.91|1075.16|1073.91|1075.16|1074.16|1074.91|1073.66|1
1641810900000|2022-01-10 10:35:00|1075.41|1074.16|1075.16|1073.16|1075.41|1074.41|1075.16|1073.16|1
1641811200000|2022-01-10 10:40:00|1074.91||1074.66||1074.91||1074.41||5
1641811500000|2022-01-10 10:45:00|1074.91|1073.41|1075.66|1074.66|1075.91|1074.66|1074.91|1073.41|1
1641811800000|2022-01-10 10:50:00|1075.91|1074.16|1075.41|1074.16|1075.91|1074.16|1075.41|1074.16|1
1641812100000|2022-01-10 10:55:00|1075.16|1073.91|1075.41|1073.91|1075.41|1073.91|1075.16|1073.91|0
1641812400000|2022-01-10 11:00:00|1075.66|1074.16|1075.91|1074.41|1075.91|1074.91|1075.41|1074.16|151
1641812700000|2022-01-10 11:05:00|1075.66|1074.16|1075.16|1073.41|1075.66|1074.16|1075.16|1073.41|0
1641813000000|2022-01-10 11:10:00|1074.91||1074.66||1074.91||1074.66||0
1641813300000|2022-01-10 11:15:00|1074.41|1072.16|1074.91|1073.16|1075.16|1073.16|1074.16|1072.16|1
1641813600000|2022-01-10 11:20:00|1074.66|1072.91|1073.41|1071.66|1074.66|1072.91|1073.41|1071.66|9
1641813900000|2022-01-10 11:25:00|1073.16|1071.91|1072.66|1071.66|1073.41|1072.16|1072.66|1071.66|1
1641814200000|2022-01-10 11:30:00|1072.91|1071.91|1073.66|1072.41|1073.91|1072.41|1072.66|1071.91|0
1641814500000|2022-01-10 11:35:00|1073.91|1072.66|1073.41|1071.66|1073.91|1072.91|1073.41|1071.66|1
1641814800000|2022-01-10 11:40:00|1073.66|1071.91|1073.91|1072.16|1073.91|1072.16|1073.41|1071.91|0
1641815100000|2022-01-10 11:45:00|1074.16|1072.66|1074.41|1072.91|1074.66|1073.66|1074.16|1072.66|1
1641815400000|2022-01-10 11:50:00|1074.16||1073.91||1074.41||1073.91||0
1641815700000|2022-01-10 11:55:00|1074.16|1073.16|1074.16|1072.91|1074.16|1073.41|1073.91|1072.91|1
1641816000000|2022-01-10 12:00:00|1074.41|1072.16|1074.66|1072.91|1074.66|1072.91|1074.16|1072.16|0
1641816300000|2022-01-10 12:05:00|1074.91|1073.16|1074.16|1072.91|1074.91|1073.66|1074.16|1072.91|1
1641816600000|2022-01-10 12:10:00|1074.41||1074.41||1074.41||1074.41||0
1641816900000|2022-01-10 12:15:00|1074.16|1071.66|1073.41|1071.91|1074.41|1071.91|1073.41|1071.66|1
1641817200000|2022-01-10 12:20:00|1073.16|1071.66|1072.91|1071.66|1073.16|1071.66|1072.91|1071.66|0
1641817500000|2022-01-10 12:25:00|1073.16||1072.91||1073.16||1072.91||0
1641817800000|2022-01-10 12:30:00|1072.66|1071.91|1072.41|1071.16|1072.91|1071.91|1072.41|1071.16|1
1641818100000|2022-01-10 12:35:00|1072.16|1070.91|1069.91|1068.91|1072.16|1070.91|1069.66|1068.66|43
1641818400000|2022-01-10 12:40:00|1069.89|1068.89|1072.89|1071.64|1072.89|1071.64|1069.89|1068.89|13
1641818700000|2022-01-10 12:45:00|1072.64|1071.14|1072.39|1071.14|1072.64|1071.14|1072.39|1071.14|0
1641819000000|2022-01-10 12:50:00|1072.14|1069.89|1071.64|1069.89|1072.14|1069.89|1071.64|1069.89|1
1641819300000|2022-01-10 12:55:00|1071.39|1068.89|1070.64|1068.89|1071.39|1068.89|1070.64|1068.89|2
1641819600000|2022-01-10 13:00:00|1070.89|1069.14|1070.89|1069.39|1070.89|1069.39|1070.89|1069.14|0
1641819900000|2022-01-10 13:05:00|1070.64|1069.64|1071.64|1070.89|1071.89|1070.89|1070.64|1069.64|0
1641820200000|2022-01-10 13:10:00|1071.39|1070.64|1071.39|1069.89|1071.39|1070.64|1071.14|1069.64|1
1641820500000|2022-01-10 13:15:00|1071.64|1070.14|1071.89|1070.39|1072.39|1071.39|1071.64|1069.89|2
1641820800000|2022-01-10 13:20:00|1072.14|1070.64|1072.39|1070.89|1072.39|1070.89|1072.14|1070.64|0
1641821100000|2022-01-10 13:25:00|1072.89|1071.14|1073.39|1071.89|1073.39|1071.89|1072.64|1071.14|0
1641821400000|2022-01-10 13:30:00|1073.14|1072.14|1072.39|1070.89|1073.14|1072.14|1072.39|1070.89|5
1641821700000|2022-01-10 13:35:00|1072.14|1070.14|1071.89|1070.14|1072.14|1070.14|1071.39|1070.14|0
1641822000000|2022-01-10 13:40:00||1070.39||1070.39||1070.39||1070.39|1
1641822300000|2022-01-10 13:45:00|1071.64|1070.64|1071.14|1069.64|1071.89|1071.14|1071.14|1069.64|2
1641822600000|2022-01-10 13:50:00|1070.89|1068.89|1070.89|1069.64|1070.89|1069.64|1070.64|1068.89|48
1641822900000|2022-01-10 13:55:00|1070.64||1071.14||1071.14||1070.64||2
1641823200000|2022-01-10 14:00:00|1070.89|1069.89|1070.64|1069.89|1070.89|1069.89|1070.64|1069.89|0
1641823500000|2022-01-10 14:05:00|1070.39|1069.64|1070.39|1068.64|1070.39|1069.64|1070.14|1068.39|6
1641823800000|2022-01-10 14:10:00|1070.14|1068.89|1070.14|1069.14|1070.64|1069.14|1070.14|1068.89|0
1641824100000|2022-01-10 14:15:00|1070.39|1069.39|1069.89|1068.64|1070.64|1069.89|1069.89|1068.64|3
1641824400000|2022-01-10 14:20:00|1069.64|1067.89|1068.89|1067.89|1069.64|1067.89|1068.89|1067.89|1
1641824700000|2022-01-10 14:25:00|1068.64|1066.89|1069.14|1067.39|1069.14|1067.39|1068.14|1066.89|5
1641825000000|2022-01-10 14:30:00|1069.64|1067.64|1070.39|1069.39|1071.39|1069.64|1069.64|1067.64|12
1641825300000|2022-01-10 14:35:00|1070.14|1069.14|1068.89|1067.64|1070.14|1069.14|1068.89|1067.64|0
1641825600000|2022-01-10 14:40:00|1069.14|1067.89|1069.14|1067.64|1069.89|1068.89|1069.14|1067.14|2
1641825900000|2022-01-10 14:45:00|1068.89|1067.39|1067.64|1065.89|1069.39|1067.64|1067.64|1065.64|7
1641826200000|2022-01-10 14:50:00|1067.39|1066.14|1066.64|1065.39|1067.64|1066.14|1066.64|1065.14|14
1641826500000|2022-01-10 14:55:00|1066.39|1065.14|1065.89|1064.64|1066.64|1065.14|1065.89|1064.39|21
1641826800000|2022-01-10 15:00:00|1065.64|1063.89|1064.64|1063.64|1065.64|1063.89|1064.14|1062.64|30
1641827100000|2022-01-10 15:05:00|1064.89|1063.89|1066.14|1065.14|1066.64|1065.14|1064.39|1063.89|34
1641827400000|2022-01-10 15:10:00|1066.13|1065.13|1065.88|1064.38|1066.13|1065.13|1064.88|1063.38|24
1641827700000|2022-01-10 15:15:00|1066.13|1064.63|1061.77|1060.27|1066.63|1065.63|1061.77|1060.27|152
1641828000000|2022-01-10 15:20:00|1061.8|1060.3|1062.32|1060.82|1062.78|1061.28|1061.45|1059.95|0
1641828300000|2022-01-10 15:25:00|1062.3|1060.8|1063.19|1061.69|1063.28|1061.78|1062|1060.5|158
1641828600000|2022-01-10 15:30:00|1063.16|1061.66|1063|1061.5|1064.19|1062.69|1062.58|1061.08|0
1641828900000|2022-01-10 15:35:00|1062.92|1061.42|1062.32|1060.82|1063.21|1061.71|1061.94|1060.44|0
1641829200000|2022-01-10 15:40:00|1062.36|1060.86|1061.22|1059.72|1062.6|1061.1|1060.95|1059.45|89
1641829500000|2022-01-10 15:45:00|1061.21|1059.71|1060.45|1058.95|1061.91|1060.41|1059.97|1058.47|0
1641829800000|2022-01-10 15:50:00|1060.41|1058.91|1061.2|1059.7|1061.42|1059.92|1059.64|1058.14|0
1641830100000|2022-01-10 15:55:00|1061.18|1059.68|1061.66|1060.16|1061.95|1060.45|1060.23|1058.73|0
1641830400000|2022-01-10 16:00:00|1061.57|1060.07|1062.01|1060.51|1062.05|1060.55|1060.69|1059.19|0
1641830700000|2022-01-10 16:05:00|1062.03|1060.53|1063.09|1061.59|1063.45|1061.95|1061.77|1060.27|0
1641831000000|2022-01-10 16:10:00|1063.08|1061.58|1063.93|1062.43|1064.45|1062.95|1062.67|1061.17|0
1641831300000|2022-01-10 16:15:00|1063.84|1062.34|1065.04|1063.54|1065.22|1063.72|1063.08|1061.58|0
1641831600000|2022-01-10 16:20:00|1065.03|1063.53|1065.86|1064.36|1065.98|1064.48|1064.86|1063.36|0
1641831900000|2022-01-10 16:25:00|1065.87|1064.37|1065.96|1064.46|1066.77|1065.27|1065.4|1063.9|0
1641832200000|2022-01-10 16:30:00|1065.95|1064.45|1063.31|1061.81|1066.13|1064.63|1063.13|1061.63|0
1641832500000|2022-01-10 16:35:00|1063.23|1061.73|1062.42|1060.92|1063.37|1061.87|1062.25|1060.75|0
1641832800000|2022-01-10 16:40:00|1062.33|1060.83|1062.57|1061.07|1062.58|1061.08|1061.47|1059.97|0
1641833100000|2022-01-10 16:45:00|1062.58|1061.08|1062.47|1060.97|1063.15|1061.65|1061.91|1060.41|0
1641833400000|2022-01-10 16:50:00|1062.45|1060.95|1062.35|1060.85|1063.04|1061.54|1061.71|1060.21|0
1641833700000|2022-01-10 16:55:00|1062.36|1060.86|1064.17|1062.67|1064.3|1062.8|1062.16|1060.66|0
1641834000000|2022-01-10 17:00:00|1064.15|1062.65|1062.8|1061.3|1064.24|1062.74|1062.66|1061.16|0
1641834300000|2022-01-10 17:05:00|1062.81|1061.31|1061.9|1060.4|1063.08|1061.58|1061.88|1060.38|0
1641834600000|2022-01-10 17:10:00|1061.91|1060.41|1062.98|1061.48|1063.22|1061.72|1061.9|1060.4|0
1641834900000|2022-01-10 17:15:00|1062.97|1061.47|1062.02|1060.52|1063.06|1061.56|1062.02|1060.52|0
1641835200000|2022-01-10 17:20:00|1062.1|1060.6|1062|1060.5|1062.24|1060.74|1061.63|1060.13|0
1641835500000|2022-01-10 17:25:00|1062.04|1060.54|1062.17|1060.67|1062.61|1061.11|1061.71|1060.21|0
1641835800000|2022-01-10 17:30:00|1062.15|1060.65|1061.8|1060.3|1062.32|1060.82|1061.41|1059.91|0
1641836100000|2022-01-10 17:35:00|1061.82|1060.32|1061.75|1060.25|1062.39|1060.89|1061.64|1060.14|0
1641836400000|2022-01-10 17:40:00|1061.76|1060.26|1062.49|1060.99|1063.48|1061.98|1061.51|1060.01|0
1641836700000|2022-01-10 17:45:00|1062.51|1061.01|1062.53|1061.03|1063.81|1062.31|1062.49|1060.99|0
1641837000000|2022-01-10 17:50:00|1062.54|1061.04|1064.72|1063.22|1065.38|1063.88|1062.28|1060.78|0
1641837300000|2022-01-10 17:55:00|1064.73|1063.23|1064.05|1062.55|1064.8|1063.3|1063.62|1062.12|0
1641837600000|2022-01-10 18:00:00|1064.01|1062.51|1064.48|1062.98|1065.19|1063.69|1063.78|1062.28|0
1641837900000|2022-01-10 18:05:00|1064.46|1062.96|1065.19|1063.69|1065.44|1063.94|1064.32|1062.82|0
1641838200000|2022-01-10 18:10:00|1065.15|1063.65|1066|1064.5|1066.1|1064.6|1065.06|1063.56|0
1641838500000|2022-01-10 18:15:00|1066.02|1064.52|1066.29|1064.79|1066.29|1064.79|1065.57|1064.07|0
1641838800000|2022-01-10 18:20:00|1066.25|1064.75|1066.95|1065.45|1067.22|1065.72|1065.62|1064.12|0
1641839100000|2022-01-10 18:25:00|1066.97|1065.47|1066.73|1065.23|1067.17|1065.67|1066.53|1065.03|0
1641839400000|2022-01-10 18:30:00|1066.71|1065.21|1066.71|1065.21|1067.39|1065.89|1066.08|1064.58|0
1641839700000|2022-01-10 18:35:00|1066.74|1065.24|1066.33|1064.83|1067.08|1065.58|1066.15|1064.65|0
1641840000000|2022-01-10 18:40:00|1066.37|1064.87|1068.18|1066.68|1068.22|1066.72|1066.15|1064.65|0
1641840300000|2022-01-10 18:45:00|1068.17|1066.67|1068.76|1067.26|1068.91|1067.41|1067.62|1066.12|0
1641840600000|2022-01-10 18:50:00|1068.8|1067.3|1069.55|1068.05|1069.83|1068.33|1068.74|1067.24|0
1641840900000|2022-01-10 18:55:00|1069.59|1068.09|1069.32|1067.82|1069.87|1068.37|1068.48|1066.98|0
1641841200000|2022-01-10 19:00:00|1069.36|1067.86|1070.48|1068.98|1070.58|1069.08|1069.05|1067.55|0
1641841500000|2022-01-10 19:05:00|1070.44|1068.94|1071.15|1069.65|1071.33|1069.83|1069.97|1068.47|0
1641841800000|2022-01-10 19:10:00|1071.11|1069.61|1070.45|1068.95|1071.23|1069.73|1070.28|1068.78|0
1641842100000|2022-01-10 19:15:00|1070.46|1068.96|1070.82|1069.32|1071.7|1070.2|1070.33|1068.83|0
1641842400000|2022-01-10 19:20:00|1070.78|1069.28|1070.89|1069.39|1071.33|1069.83|1070.55|1069.05|0
1641842700000|2022-01-10 19:25:00|1070.86|1069.36|1071.35|1069.85|1071.58|1070.08|1070.69|1069.19|0
1641843000000|2022-01-10 19:30:00|1071.37|1069.87|1071.92|1070.42|1071.92|1070.42|1070.92|1069.42|0
1641843300000|2022-01-10 19:35:00|1071.9|1070.4|1071.39|1069.89|1072.18|1070.68|1071.27|1069.77|0
1641843600000|2022-01-10 19:40:00|1071.41|1069.91|1071.04|1069.54|1072.45|1070.95|1070.91|1069.41|0
1641843900000|2022-01-10 19:45:00|1071|1069.5|1071.28|1069.78|1071.55|1070.05|1070.91|1069.41|0
1641844200000|2022-01-10 19:50:00|1071.24|1069.74|1069.67|1068.17|1071.36|1069.86|1069.54|1068.04|0
1641844500000|2022-01-10 19:55:00|1069.65|1068.15|1070.57|1069.07|1070.79|1069.29|1069.41|1067.91|0
1641844800000|2022-01-10 20:00:00|1070.59|1069.09|1070.31|1068.81|1071.61|1070.11|1070.14|1068.64|0
1641845100000|2022-01-10 20:05:00|1070.33|1068.83|1069.36|1067.86|1070.55|1069.05|1068.61|1067.11|0
1641845400000|2022-01-10 20:10:00|1069.32|1067.82|1068.92|1067.42|1070.32|1068.82|1068.84|1067.34|0
1641845700000|2022-01-10 20:15:00|1068.93|1067.43|1069.46|1067.96|1070.11|1068.61|1068.48|1066.98|0
1641846000000|2022-01-10 20:20:00|1069.42|1067.92|1069.6|1068.1|1069.78|1068.28|1068.86|1067.36|0
1641846300000|2022-01-10 20:25:00|1069.56|1068.06|1069.71|1068.21|1070|1068.5|1069.29|1067.79|0
1641846600000|2022-01-10 20:30:00|1069.68|1068.18|1070.79|1069.29|1070.81|1069.31|1069.06|1067.56|0
1641846900000|2022-01-10 20:35:00|1070.81|1069.31|1070.32|1068.82|1071.16|1069.66|1070.03|1068.53|0
1641847200000|2022-01-10 20:40:00|1070.28|1068.78|1070.99|1069.49|1071.81|1070.31|1069.97|1068.47|0
1641847500000|2022-01-10 20:45:00|1070.94|1069.44|1071.57|1070.07|1072.31|1070.81|1070.74|1069.24|0
1641847800000|2022-01-10 20:50:00|1071.56|1070.06|1071.99|1070.49|1072.6|1071.1|1071.29|1069.79|0
1641848100000|2022-01-10 20:55:00|1072|1070.5|1073.34|1071.84|1073.68|1072.18|1071.99|1070.49|0
1641848400000|2022-01-10 21:00:00|1073.37|1071.87|1073.34|1071.84|1073.89|1072.39|1073.24|1071.74|0
1641848700000|2022-01-10 21:05:00|1073.35|1071.85|1073.56|1072.06|1073.77|1072.27|1073.3|1071.8|0
1641849000000|2022-01-10 21:10:00|1073.51|1072.01|1073.34|1071.84|1073.62|1072.12|1073.24|1071.74|0
1641849300000|2022-01-10 21:15:00|1073.36|1071.86|1073.73|1072.23|1073.83|1072.33|1073.3|1071.8|0
1641849600000|2022-01-10 21:20:00|1073.72|1072.22|1073.89|1072.39|1074.09|1072.59|1073.67|1072.17|0
1641849900000|2022-01-10 21:25:00|1073.9|1072.4|1073.83|1072.33|1073.99|1072.49|1073.67|1072.17|0
1641850200000|2022-01-10 21:30:00|1073.84|1072.34|1073.67|1072.17|1073.93|1072.43|1073.56|1072.06|0
1641850500000|2022-01-10 21:35:00|1073.68|1072.18|1074.2|1072.7|1074.2|1072.7|1073.68|1072.18|0
1641850800000|2022-01-10 21:40:00|1074.19|1072.69|1073.98|1072.48|1074.2|1072.7|1073.98|1072.48|0
1641851100000|2022-01-10 21:45:00|1074|1072.5|1073.56|1072.06|1074.14|1072.64|1073.56|1072.06|0
1641851400000|2022-01-10 21:50:00|1073.54|1072.04|1073.35|1071.85|1073.78|1072.28|1073.35|1071.85|0
1641851700000|2022-01-10 21:55:00|1073.36|1071.86|1073.59|1072.09|1073.64|1072.14|1073.13|1071.63|0
1641852000000|2022-01-10 22:00:00|1073.48|1071.98|1073.7|1072.2|1073.7|1072.2|1073.48|1071.98|0
1641852300000|2022-01-10 22:05:00|1073.69|1072.19|1073.59|1072.09|1073.69|1072.19|1073.57|1072.07|0
1641852600000|2022-01-10 22:10:00|1073.57|1072.07|1073.57|1072.07|1073.57|1072.07|1073.53|1072.03|0
1641852900000|2022-01-10 22:15:00|1073.59|1072.09|1073.72|1072.22|1073.72|1072.22|1073.57|1072.07|0
1641853200000|2022-01-10 22:20:00|1073.74|1072.24|1073.74|1072.24|1073.74|1072.24|1073.74|1072.24|0
1641853500000|2022-01-10 22:25:00|1073.72|1072.22|1073.79|1072.29|1073.89|1072.39|1073.7|1072.2|0
1641853800000|2022-01-10 22:30:00|1073.81|1072.31|1073.77|1072.27|1073.81|1072.31|1073.75|1072.25|0
1641854100000|2022-01-10 22:35:00|1073.75|1072.25|1073.79|1072.29|1073.79|1072.29|1073.75|1072.25|0
1641854400000|2022-01-10 22:40:00|1073.82|1072.32|1073.84|1072.34|1073.84|1072.34|1073.82|1072.32|0
1641854700000|2022-01-10 22:45:00|1073.82|1072.32|1073.87|1072.37|1073.92|1072.42|1073.82|1072.32|0
1641855000000|2022-01-10 22:50:00|1073.89|1072.39|1073.96|1072.46|1074.03|1072.53|1073.87|1072.37|0
1641855300000|2022-01-10 22:55:00|1073.92|1072.42|1073.96|1072.46|1073.96|1072.46|1073.81|1072.31|0
1641855600000|2022-01-10 23:00:00|1073.99|1072.49|1073.78|1072.28|1074.06|1072.56|1073.45|1071.95|0
1641855900000|2022-01-10 23:05:00|1073.82|1072.32|1073.29|1071.79|1074.04|1072.54|1073.13|1071.63|0
1641856200000|2022-01-10 23:10:00|1073.3|1071.8|1073.98|1072.48|1074.08|1072.58|1073.3|1071.8|0
1641856500000|2022-01-10 23:15:00|1073.99|1072.49|1074.12|1072.62|1074.14|1072.64|1073.86|1072.36|0
1641856800000|2022-01-10 23:20:00|1074.08|1072.58|1074.67|1073.17|1074.73|1073.23|1074.08|1072.58|0
1641857100000|2022-01-10 23:25:00|1074.65|1073.15|1074.63|1073.13|1074.79|1073.29|1074.24|1072.74|0
1641857400000|2022-01-10 23:30:00|1074.62|1073.12|1074.2|1072.7|1074.67|1073.17|1074.2|1072.7|0
1641857700000|2022-01-10 23:35:00|1074.21|1072.71|1074.04|1072.54|1074.41|1072.91|1073.98|1072.48|0
1641858000000|2022-01-10 23:40:00|1074.03|1072.53|1074.51|1073.01|1074.63|1073.13|1073.94|1072.44|0
1641858300000|2022-01-10 23:45:00|1074.52|1073.02|1074.24|1072.74|1074.63|1073.13|1074.14|1072.64|0
1641858600000|2022-01-10 23:50:00|1074.25|1072.75|1073.98|1072.48|1074.3|1072.8|1073.98|1072.48|0
1641858900000|2022-01-10 23:55:00|1073.99|1072.49|1073.98|1072.48|1074.24|1072.74|1073.98|1072.48|0
1641859200000|2022-01-11 00:00:00|1073.99|1072.49|1074.49|1072.99|1074.53|1073.03|1073.98|1072.48|0
1641859500000|2022-01-11 00:05:00|1074.51|1073.01|1074.38|1072.88|1074.75|1073.25|1074.1|1072.6|0
1641859800000|2022-01-11 00:10:00|1074.35|1072.85|1074.24|1072.74|1074.85|1073.35|1074.22|1072.72|0
1641860100000|2022-01-11 00:15:00|1074.22|1072.72|1071.67|1070.17|1074.22|1072.72|1070.3|1068.8|0
1641860400000|2022-01-11 00:20:00|1071.68|1070.18|1071.51|1070.01|1072.37|1070.87|1071.36|1069.86|0
1641860700000|2022-01-11 00:25:00|1071.5|1070|1071.94|1070.44|1072.49|1070.99|1071.5|1070|0
1641861000000|2022-01-11 00:30:00|1071.93|1070.43|1072.43|1070.93|1072.43|1070.93|1071.64|1070.14|0
1641861300000|2022-01-11 00:35:00|1072.42|1070.92|1072.98|1071.48|1072.98|1071.48|1072.12|1070.62|0
1641861600000|2022-01-11 00:40:00|1072.99|1071.49|1073.61|1072.11|1073.71|1072.21|1072.63|1071.13|0
1641861900000|2022-01-11 00:45:00|1073.58|1072.08|1072.93|1071.43|1073.74|1072.24|1072.84|1071.34|0
1641862200000|2022-01-11 00:50:00|1072.83|1071.33|1073.7|1072.2|1073.79|1072.29|1072.63|1071.13|0
1641862500000|2022-01-11 00:55:00|1073.71|1072.21|1073.81|1072.31|1074.07|1072.57|1073.66|1072.16|0
1641862800000|2022-01-11 01:00:00|1073.86|1072.36|1073.01|1071.51|1074.01|1072.51|1072.98|1071.48|0
1641863100000|2022-01-11 01:05:00|1073.03|1071.53|1073.75|1072.25|1074.18|1072.68|1073.03|1071.53|0
1641863400000|2022-01-11 01:10:00|1073.76|1072.26|1072.92|1071.42|1073.76|1072.26|1072.48|1070.98|0
1641863700000|2022-01-11 01:15:00|1072.91|1071.41|1073.77|1072.27|1073.87|1072.37|1071.77|1070.27|0
1641864000000|2022-01-11 01:20:00|1073.75|1072.25|1073.15|1071.65|1073.89|1072.39|1073.05|1071.55|0
1641864300000|2022-01-11 01:25:00|1073.14|1071.64|1073.17|1071.67|1073.47|1071.97|1073.01|1071.51|0
1641864600000|2022-01-11 01:30:00|1073.18|1071.68|1072.14|1070.64|1073.4|1071.9|1071.73|1070.23|0
1641864900000|2022-01-11 01:35:00|1072.15|1070.65|1072.72|1071.22|1073.2|1071.7|1072.13|1070.63|0
1641865200000|2022-01-11 01:40:00|1072.71|1071.21|1072.32|1070.82|1073.02|1071.52|1072.19|1070.69|0
1641865500000|2022-01-11 01:45:00|1072.34|1070.84|1071.96|1070.46|1072.59|1071.09|1071.85|1070.35|0
1641865800000|2022-01-11 01:50:00|1071.91|1070.41|1071.2|1069.7|1072.33|1070.83|1071.19|1069.69|0
1641866100000|2022-01-11 01:55:00|1071.19|1069.69|1071.25|1069.75|1071.95|1070.45|1071.13|1069.63|0
1641866400000|2022-01-11 02:00:00|1071.26|1069.76|1071.05|1069.55|1071.55|1070.05|1071.05|1069.55|0
1641866700000|2022-01-11 02:05:00|1071.07|1069.57|1072.41|1070.91|1072.72|1071.22|1071.07|1069.57|0
1641867000000|2022-01-11 02:10:00|1072.42|1070.92|1073.3|1071.8|1073.37|1071.87|1072.42|1070.92|0
1641867300000|2022-01-11 02:15:00|1073.31|1071.81|1073.63|1072.13|1073.73|1072.23|1073.15|1071.65|0
1641867600000|2022-01-11 02:20:00|1073.65|1072.15|1074.56|1073.06|1074.57|1073.07|1073.63|1072.13|0
1641867900000|2022-01-11 02:25:00|1074.55|1073.05|1074.63|1073.13|1074.84|1073.34|1074.35|1072.85|0
1641868200000|2022-01-11 02:30:00|1074.64|1073.14|1074.5|1073|1074.83|1073.33|1074.45|1072.95|0
1641868500000|2022-01-11 02:35:00|1074.49|1072.99|1074.4|1072.9|1074.5|1073|1074.09|1072.59|0
1641868800000|2022-01-11 02:40:00|1074.41|1072.91|1074.1|1072.6|1074.41|1072.91|1074.04|1072.54|0
1641869100000|2022-01-11 02:45:00|1074.11|1072.61|1074.6|1073.1|1074.92|1073.42|1074.11|1072.61|0
1641869400000|2022-01-11 02:50:00|1074.59|1073.09|1074.93|1073.43|1075.04|1073.54|1074.33|1072.83|0
1641869700000|2022-01-11 02:55:00|1074.92|1073.42|1074.84|1073.34|1075.04|1073.54|1074.73|1073.23|0
1641870000000|2022-01-11 03:00:00|1074.85|1073.35|1074.44|1072.94|1074.86|1073.36|1074.34|1072.84|0
1641870300000|2022-01-11 03:05:00|1074.43|1072.93|1074.14|1072.64|1074.64|1073.14|1074.14|1072.64|0
1641870600000|2022-01-11 03:10:00|1074.15|1072.65|1074.12|1072.62|1074.34|1072.84|1074.01|1072.51|0
1641870900000|2022-01-11 03:15:00|1074.14|1072.64|1074.94|1073.44|1074.98|1073.48|1074.12|1072.62|0
1641871200000|2022-01-11 03:20:00|1074.95|1073.45|1074.66|1073.16|1074.95|1073.45|1074.65|1073.15|0
1641871500000|2022-01-11 03:25:00|1074.76|1073.26|1074.63|1073.13|1074.86|1073.36|1074.55|1073.05|0
1641871800000|2022-01-11 03:30:00|1074.65|1073.15|1074.64|1073.14|1074.94|1073.44|1074.63|1073.13|0
1641872100000|2022-01-11 03:35:00|1074.67|1073.17|1074.62|1073.12|1074.84|1073.34|1074.52|1073.02|0
1641872400000|2022-01-11 03:40:00|1074.64|1073.14|1074.87|1073.37|1075.03|1073.53|1074.62|1073.12|0
1641872700000|2022-01-11 03:45:00|1074.88|1073.38|1074.66|1073.16|1074.92|1073.42|1074.5|1073|0
1641873000000|2022-01-11 03:50:00|1074.68|1073.18|1074.05|1072.55|1074.72|1073.22|1074.05|1072.55|0
1641873300000|2022-01-11 03:55:00|1074.07|1072.57|1074.32|1072.82|1074.46|1072.96|1074.05|1072.55|0
1641873600000|2022-01-11 04:00:00|1074.3|1072.8|1074.27|1072.77|1074.47|1072.97|1074.16|1072.66|0
1641873900000|2022-01-11 04:05:00|1074.28|1072.78|1074.14|1072.64|1074.38|1072.88|1074.14|1072.64|0
1641874200000|2022-01-11 04:10:00|1074.12|1072.62|1073.42|1071.92|1074.14|1072.64|1073.42|1071.92|0
1641874500000|2022-01-11 04:15:00|1073.43|1071.93|1073.88|1072.38|1074.14|1072.64|1073.43|1071.93|0
1641874800000|2022-01-11 04:20:00|1073.9|1072.4|1073.71|1072.21|1073.94|1072.44|1073.6|1072.1|0
1641875100000|2022-01-11 04:25:00|1073.72|1072.22|1073.65|1072.15|1073.81|1072.31|1073.65|1072.15|0
1641875400000|2022-01-11 04:30:00|1073.67|1072.17|1073.31|1071.81|1073.79|1072.29|1073.31|1071.81|0
1641875700000|2022-01-11 04:35:00|1073.32|1071.82|1073.85|1072.35|1073.85|1072.35|1072.93|1071.43|0
1641876000000|2022-01-11 04:40:00|1073.87|1072.37|1073.94|1072.44|1074.06|1072.56|1073.78|1072.28|0
1641876300000|2022-01-11 04:45:00|1073.93|1072.43|1073.96|1072.46|1073.99|1072.49|1073.83|1072.33|0
1641876600000|2022-01-11 04:50:00|1073.95|1072.45|1074|1072.5|1074.21|1072.71|1073.9|1072.4|0
1641876900000|2022-01-11 04:55:00|1073.98|1072.48|1073.64|1072.14|1074.05|1072.55|1073.43|1071.93|0
1641877200000|2022-01-11 05:00:00|1073.65|1072.15|1074|1072.5|1074.12|1072.62|1073.47|1071.97|0
1641877500000|2022-01-11 05:05:00|1073.99|1072.49|1074.12|1072.62|1074.66|1073.16|1073.95|1072.45|0
1641877800000|2022-01-11 05:10:00|1074.15|1072.65|1073.62|1072.12|1074.22|1072.72|1073.56|1072.06|0
1641878100000|2022-01-11 05:15:00|1073.61|1072.11|1073.64|1072.14|1073.97|1072.47|1073.29|1071.79|0
1641878400000|2022-01-11 05:20:00|1073.62|1072.12|1073.62|1072.12|1073.94|1072.44|1073.5|1072|0
1641878700000|2022-01-11 05:25:00|1073.63|1072.13|1073.95|1072.45|1074.19|1072.69|1073.52|1072.02|0
1641879000000|2022-01-11 05:30:00|1073.93|1072.43|1074.32|1072.82|1074.33|1072.83|1073.9|1072.4|0
1641879300000|2022-01-11 05:35:00|1074.31|1072.81|1073.64|1072.14|1074.54|1073.04|1073.63|1072.13|0
1641879600000|2022-01-11 05:40:00|1073.65|1072.15|1073.9|1072.4|1074.01|1072.51|1073.54|1072.04|0
1641879900000|2022-01-11 05:45:00|1073.91|1072.41|1073.71|1072.21|1073.98|1072.48|1073.57|1072.07|0
1641880200000|2022-01-11 05:50:00|1073.73|1072.23|1073.98|1072.48|1074.31|1072.81|1073.73|1072.23|0
1641880500000|2022-01-11 05:55:00|1073.99|1072.49|1074.1|1072.6|1074.21|1072.71|1073.89|1072.39|0
1641880800000|2022-01-11 06:00:00|1074.11|1072.61|1073.52|1072.02|1074.65|1073.15|1073.41|1071.91|0
1641881100000|2022-01-11 06:05:00|1073.48|1071.98|1072.99|1071.49|1074.07|1072.57|1072.69|1071.19|0
1641881400000|2022-01-11 06:10:00|1073|1071.5|1073.31|1071.81|1073.41|1071.91|1072.41|1070.91|0
1641881700000|2022-01-11 06:15:00|1073.3|1071.8|1073.1|1071.6|1073.31|1071.81|1072.66|1071.16|0
1641882000000|2022-01-11 06:20:00|1073.11|1071.61|1072.91|1071.41|1073.32|1071.82|1072.9|1071.4|0
1641882300000|2022-01-11 06:25:00|1072.88|1071.38|1072.33|1070.83|1072.88|1071.38|1072.14|1070.64|0
1641882600000|2022-01-11 06:30:00|1072.34|1070.84|1073.01|1071.51|1073.02|1071.52|1072.08|1070.58|0
1641882900000|2022-01-11 06:35:00|1073|1071.5|1072.78|1071.28|1073.62|1072.12|1072.73|1071.23|0
1641883200000|2022-01-11 06:40:00|1072.79|1071.29|1072.36|1070.86|1072.93|1071.43|1072.36|1070.86|0
1641883500000|2022-01-11 06:45:00|1072.37|1070.87|1072.61|1071.11|1072.68|1071.18|1072.37|1070.87|0
1641883800000|2022-01-11 06:50:00|1072.6|1071.1|1072.46|1070.96|1072.83|1071.33|1072.21|1070.71|0
1641884100000|2022-01-11 06:55:00|1072.48|1070.98|1073.68|1072.18|1073.68|1072.18|1072.48|1070.98|0
1641884400000|2022-01-11 07:00:00|1073.67|1072.17|1072.49|1070.99|1074|1072.5|1072.12|1070.62|0
1641884700000|2022-01-11 07:05:00|1072.47|1070.97|1073.32|1071.82|1073.32|1071.82|1072.22|1070.72|0
1641885000000|2022-01-11 07:10:00|1073.31|1071.81|1073.22|1071.72|1073.42|1071.92|1072.61|1071.11|0
1641885300000|2022-01-11 07:15:00|1073.21|1071.71|1074.19|1072.69|1074.26|1072.76|1073.21|1071.71|0
1641885600000|2022-01-11 07:20:00|1074.26|1072.76|1073.95|1072.45|1074.38|1072.88|1073.85|1072.35|0
1641885900000|2022-01-11 07:25:00|1073.97|1072.47|1074.67|1073.17|1074.79|1073.29|1073.95|1072.45|0
1641886200000|2022-01-11 07:30:00|1074.68|1073.18|1074.72|1073.22|1074.79|1073.29|1073.97|1072.47|0
1641886500000|2022-01-11 07:35:00|1074.71|1073.21|1073.77|1072.27|1074.78|1073.28|1073.77|1072.27|0
1641886800000|2022-01-11 07:40:00|1073.8|1072.3|1074.72|1073.22|1074.93|1073.43|1073.8|1072.3|0
1641887100000|2022-01-11 07:45:00|1074.73|1073.23|1075.04|1073.54|1075.6|1074.1|1074.18|1072.68|0
1641887400000|2022-01-11 07:50:00|1075.06|1073.56|1075.76|1074.26|1075.87|1074.37|1074.55|1073.05|0
1641887700000|2022-01-11 07:55:00|1075.75|1074.25|1075.67|1074.17|1076.17|1074.67|1075.28|1073.78|0
1641888000000|2022-01-11 08:00:00|1075.68|1074.18|1072.63|1070.13|1076.18|1074.68|1071.13|1068.63|226
1641888300000|2022-01-11 08:05:00|1072.38|1069.88|1070.13|1068.63|1072.63|1071.13|1069.13|1066.88|390
1641888600000|2022-01-11 08:10:00|1070.38|1068.88|1068.63|1066.13|1070.88|1069.38|1068.38|1066.13|29
1641888900000|2022-01-11 08:15:00|1068.88|1066.38|1066.88|1064.63|1070.88|1066.88|1066.88|1063.63|2
1641889200000|2022-01-11 08:20:00|1067.13|1064.88|1071.13|1067.88|1071.63|1067.88|1067.13|1064.88|53
1641889500000|2022-01-11 08:25:00|1070.88|1068.13|1069.63|1068.13|1070.88|1068.38|1069.13|1068.13|2
1641889800000|2022-01-11 08:30:00|1069.38|1067.88|1066.63|1065.13|1069.38|1067.88|1066.63|1064.63|2
1641890100000|2022-01-11 08:35:00|1066.38|1064.38|1065.05|1063.3|1066.38|1064.38|1065.05|1063.3|2
1641890400000|2022-01-11 08:40:00|1065.07|1063.32|1065.07|1063.57|1065.07|1063.57|1064.57|1063.32|1
1641890700000|2022-01-11 08:45:00|1065.57|1063.82|1066.32|1064.82|1066.32|1064.82|1065.07|1063.57|2
1641891000000|2022-01-11 08:50:00|1067.07|1065.07|1067.07|1065.32|1067.82|1066.32|1066.82|1065.07|1
1641891300000|2022-01-11 08:55:00|1066.82|1064.82|1067.32|1066.32|1067.32|1066.32|1066.32|1064.82|0
1641891600000|2022-01-11 09:00:00|1067.82|1066.82|1068.82|1067.32|1069.07|1067.32|1067.82|1066.82|33
1641891900000|2022-01-11 09:05:00|1069.07|1067.57|1069.57|1067.82|1070.07|1069.32|1068.57|1067.57|77
1641892200000|2022-01-11 09:10:00|1069.82|1068.07|1070.07|1068.82|1070.32|1068.82|1069.82|1068.07|0
1641892500000|2022-01-11 09:15:00|1070.32|1069.07|1069.07|1067.32|1070.57|1069.82|1069.07|1067.32|80
1641892800000|2022-01-11 09:20:00|1069.32|1067.57|1069.32|1067.57|1069.32|1067.82|1069.07|1067.57|0
1641893100000|2022-01-11 09:25:00|1069.07|1067.82|1069.57|1068.57|1069.57|1068.57|1069.07|1067.82|0
1641893400000|2022-01-11 09:30:00|1069.32|1068.82|1069.82|1068.57|1070.07|1068.82|1069.32|1068.57|56
1641893700000|2022-01-11 09:35:00|1069.57|1068.82|1069.57|1068.82|1070.07|1068.82|1069.32|1068.82|51
1641894000000|2022-01-11 09:40:00|1069.82|1068.57|1069.32|1068.07|1070.07|1068.57|1069.07|1068.07|107
1641894300000|2022-01-11 09:45:00|1069.07|1067.82|1068.07|1067.07|1069.32|1067.82|1068.07|1067.07|0
1641894600000|2022-01-11 09:50:00|1068.32|1066.82|1067.32|1066.07|1068.32|1066.82|1067.32|1065.82|1
1641894900000|2022-01-11 09:55:00|1067.57|1065.82|1065.57|1064.57|1067.57|1065.82|1065.57|1064.57|4
1641895200000|2022-01-11 10:00:00|1065.82|1064.82|1067.57|1065.82|1067.57|1065.82|1065.32|1064.82|0
1641895500000|2022-01-11 10:05:00|1067.32||1067.32||1067.32||1067.07||1
1641895800000|2022-01-11 10:10:00|1067.07|1065.32|1066.32|1064.82|1067.07|1065.32|1066.32|1064.82|1
1641896100000|2022-01-11 10:15:00|1066.07|1064.57|1066.57|1065.57|1066.57|1065.57|1065.82|1064.57|43
1641896400000|2022-01-11 10:20:00|1066.32|1065.82|1066.57|1065.57|1066.57|1065.82|1066.07|1065.07|46
1641896700000|2022-01-11 10:25:00|1066.82|1065.82|1068.82|1067.07|1068.82|1067.07|1066.82|1065.82|36
1641897000000|2022-01-11 10:30:00|1068.57|1067.32|1069.07|1067.32|1069.07|1067.32|1068.57|1067.32|0
1641897300000|2022-01-11 10:35:00|1068.82|1067.82|1069.07|1068.32|1069.82|1068.57|1068.82|1067.82|72
1641897600000|2022-01-11 10:40:00|1068.82|1067.82|1069.07|1067.32|1069.07|1067.82|1068.57|1067.07|2
1641897900000|2022-01-11 10:45:00|1069.32|1067.57|1069.57|1067.82|1069.57|1067.82|1069.32|1067.57|0
1641898200000|2022-01-11 10:50:00|1069.32|1067.57|1069.57|1067.82|1069.57|1067.82|1068.82|1067.57|0
1641898500000|2022-01-11 10:55:00|1069.82|1068.07|1069.82|1068.32|1070.07|1069.07|1069.57|1068.07|1
1641898800000|2022-01-11 11:00:00|1069.57|1068.57|1071.07|1069.82|1071.07|1069.82|1069.57|1068.57|4
1641899100000|2022-01-11 11:05:00|1071.32|1070.07|1070.07|1068.32|1071.57|1070.07|1070.07|1067.82|2
1641899400000|2022-01-11 11:10:00|1070.32|1068.57|1070.32|1068.82|1070.57|1068.82|1070.32|1068.57|0
1641899700000|2022-01-11 11:15:00|1070.07|1069.07|1069.57|1067.57|1070.32|1069.07|1069.57|1067.32|1
1641900000000|2022-01-11 11:20:00|1069.82|1067.82|1069.82|1068.32|1069.82|1068.32|1069.82|1067.82|0
1641900300000|2022-01-11 11:25:00|1070.07||1070.07||1070.07||1070.07||0
1641900600000|2022-01-11 11:30:00|1070.32|1068.57|1070.57|1069.82|1070.82|1069.82|1070.07|1068.57|0
1641900900000|2022-01-11 11:35:00|1070.82||1071.32||1071.32||1070.57||1
1641901200000|2022-01-11 11:40:00|1071.57|1070.07|1071.57|1070.57|1071.82|1070.57|1071.57|1070.07|0
1641901500000|2022-01-11 11:45:00|1071.82|1070.82|1071.57|1070.32|1071.82|1070.82|1071.32|1070.32|41
1641901800000|2022-01-11 11:50:00|1071.82||1071.82||1072.07||1071.57||0
1641902100000|2022-01-11 11:55:00|1071.57|1070.57|1071.07|1069.32|1071.82|1070.57|1071.07|1069.32|2
1641902400000|2022-01-11 12:00:00|1071.32|1069.57|1071.07|1069.57|1071.57|1069.57|1071.07|1069.57|2
1641902700000|2022-01-11 12:05:00|1070.82|1069.82|1070.82|1069.82|1071.07|1069.82|1070.82|1069.82|0
1641903000000|2022-01-11 12:10:00|1071.07|1070.32|1071.57|1070.82|1071.82|1070.82|1071.07|1070.32|1
1641903300000|2022-01-11 12:15:00|1071.32|1070.57|1071.32|1070.07|1071.32|1070.57|1071.32|1069.57|1
1641903600000|2022-01-11 12:20:00|1071.82|1070.32|1071.57|1070.32|1071.82|1070.57|1071.57|1070.32|2
1641903900000|2022-01-11 12:25:00|1071.82|1070.07|1071.32|1070.07|1071.82|1070.07|1071.32|1070.07|0
1641904200000|2022-01-11 12:30:00|1071.07|1069.82|1071.57|1069.82|1071.57|1069.82|1071.07|1069.82|0
1641904500000|2022-01-11 12:35:00|1071.32|1070.07|1071.57|1070.07|1071.57|1070.07|1071.32|1070.07|4
1641904800000|2022-01-11 12:40:00|1071.67|1070.17|1071.67|1069.67|1071.92|1071.17|1071.42|1069.67|2
1641905100000|2022-01-11 12:45:00|1071.42|1069.92|1071.67|1069.92|1071.67|1069.92|1071.17|1069.92|0
1641905400000|2022-01-11 12:50:00|1071.92||1071.67||1071.92||1071.42||0
1641905700000|2022-01-11 12:55:00|1071.42||1070.92||1071.42||1070.92||0
1641906000000|2022-01-11 13:00:00|1071.17|1070.17|1070.42|1068.67|1071.17|1070.17|1069.92|1068.67|1
1641906300000|2022-01-11 13:05:00|1070.17|1068.92|1070.17|1069.17|1070.42|1069.17|1069.92|1068.92|0
1641906600000|2022-01-11 13:10:00|1070.42||1070.42||1070.67||1070.17||1
1641906900000|2022-01-11 13:15:00|1070.67|1069.42|1070.92|1069.42|1071.17|1069.42|1070.67|1069.42|0
1641907200000|2022-01-11 13:20:00|1070.67|1069.67|1070.17|1069.17|1070.92|1069.67|1070.17|1069.17|3
1641907500000|2022-01-11 13:25:00|1069.92|1068.92|1069.67|1068.17|1069.92|1068.92|1069.42|1068.17|2
1641907800000|2022-01-11 13:30:00|1069.92|1068.42|1070.17|1068.67|1070.17|1068.67|1069.42|1068.42|0
1641908100000|2022-01-11 13:35:00|1069.92||1069.67||1069.92||1069.42||0
1641908400000|2022-01-11 13:40:00|1069.42|1068.42|1070.17|1068.42|1070.42|1068.92|1069.17|1068.42|51
1641908700000|2022-01-11 13:45:00||1068.67||1068.67||1069.17||1068.42|0
1641909000000|2022-01-11 13:50:00||1068.92||1068.67||1069.42||1068.67|1
1641909300000|2022-01-11 13:55:00|1069.92|1068.92|1069.42|1067.92|1069.92|1068.92|1069.17|1067.42|2
1641909600000|2022-01-11 14:00:00|1069.67|1068.17|1070.17|1068.42|1070.17|1068.92|1069.67|1068.17|0
1641909900000|2022-01-11 14:05:00||1068.67||1068.67||1068.92||1068.67|0
1641910200000|2022-01-11 14:10:00|1069.92|1068.17|1069.42|1067.67|1069.92|1068.17|1069.42|1067.67|1
1641910500000|2022-01-11 14:15:00|1069.17|1067.42|1068.92|1067.42|1069.17|1067.42|1068.92|1067.42|0
1641910800000|2022-01-11 14:20:00|1069.17|1067.67|1069.17|1067.67|1069.17|1068.42|1069.17|1067.42|1
1641911100000|2022-01-11 14:25:00|1068.92|1067.92|1068.42|1067.17|1068.92|1067.92|1068.42|1066.67|1
1641911400000|2022-01-11 14:30:00|1068.67|1067.42|1068.67|1067.17|1069.92|1068.17|1068.67|1066.92|1
1641911700000|2022-01-11 14:35:00|1068.42|1066.67|1067.67|1066.42|1068.42|1066.67|1067.67|1066.17|1
1641912000000|2022-01-11 14:40:00|1067.92|1066.67|1066.42|1065.17|1067.92|1066.67|1066.42|1065.17|1
1641912300000|2022-01-11 14:45:00|1066.67|1065.42|1066.92|1065.67|1067.42|1066.17|1066.67|1065.42|3
1641912600000|2022-01-11 14:50:00|1067.17|1065.92|1066.67|1065.42|1068.17|1066.92|1066.67|1065.42|2
1641912900000|2022-01-11 14:55:00|1066.42|1065.17|1066.42|1065.17|1067.17|1065.67|1066.17|1064.67|0
1641913200000|2022-01-11 15:00:00|1066.67|1065.42|1066.92|1065.67|1067.67|1066.67|1066.67|1065.42|2
1641913500000|2022-01-11 15:05:00|1067.17|1065.92|1068.17|1066.92|1068.42|1066.92|1067.17|1065.92|0
1641913800000|2022-01-11 15:10:00|1068.23|1066.98|1067.73|1066.73|1068.23|1066.98|1067.48|1066.23|19
1641914100000|2022-01-11 15:15:00|1067.48|1066.48|1068.94|1067.44|1068.94|1067.44|1067.48|1065.48|14
1641914400000|2022-01-11 15:20:00|1068.93|1067.43|1068.3|1066.8|1069.35|1067.85|1068.18|1066.68|0
1641914700000|2022-01-11 15:25:00|1068.29|1066.79|1069.16|1067.66|1069.43|1067.93|1067.39|1065.89|96
1641915000000|2022-01-11 15:30:00|1069.2|1067.7|1067.5|1066|1070.43|1068.93|1067.45|1065.95|0
1641915300000|2022-01-11 15:35:00|1067.51|1066.01|1067.43|1065.93|1067.88|1066.38|1066.78|1065.28|52
1641915600000|2022-01-11 15:40:00|1067.47|1065.97|1066|1064.5|1067.49|1065.99|1065.63|1064.13|0
1641915900000|2022-01-11 15:45:00|1065.98|1064.48|1066.49|1064.99|1067.29|1065.79|1065.73|1064.23|0
1641916200000|2022-01-11 15:50:00|1066.57|1065.07|1067.18|1065.68|1067.23|1065.73|1066.16|1064.66|0
1641916500000|2022-01-11 15:55:00|1067.16|1065.66|1067.71|1066.21|1068.06|1066.56|1066.73|1065.23|0
1641916800000|2022-01-11 16:00:00|1067.62|1066.12|1069.38|1067.88|1069.77|1068.27|1067.39|1065.89|0
1641917100000|2022-01-11 16:05:00|1069.36|1067.86|1068.61|1067.11|1069.86|1068.36|1068.34|1066.84|0
1641917400000|2022-01-11 16:10:00|1068.63|1067.13|1069.94|1068.44|1070.26|1068.76|1068.63|1067.13|0
1641917700000|2022-01-11 16:15:00|1069.92|1068.42|1071|1069.5|1071.3|1069.8|1069.67|1068.17|0
1641918000000|2022-01-11 16:20:00|1071.08|1069.58|1070.93|1069.43|1071.57|1070.07|1070.45|1068.95|0
1641918300000|2022-01-11 16:25:00|1070.89|1069.39|1071.28|1069.78|1071.6|1070.1|1070.78|1069.28|0
1641918600000|2022-01-11 16:30:00|1071.27|1069.77|1071.14|1069.64|1071.88|1070.38|1070.87|1069.37|0
1641918900000|2022-01-11 16:35:00|1071.1|1069.6|1072.57|1071.07|1072.8|1071.3|1070.86|1069.36|0
1641919200000|2022-01-11 16:40:00|1072.61|1071.11|1073.54|1072.04|1073.89|1072.39|1072.51|1071.01|0
1641919500000|2022-01-11 16:45:00|1073.56|1072.06|1072.23|1070.73|1073.6|1072.1|1072.07|1070.57|0
1641919800000|2022-01-11 16:50:00|1072.28|1070.78|1073.26|1071.76|1073.46|1071.96|1072.28|1070.78|0
1641920100000|2022-01-11 16:55:00|1073.25|1071.75|1073.49|1071.99|1073.61|1072.11|1072.94|1071.44|0
1641920400000|2022-01-11 17:00:00|1073.51|1072.01|1074.1|1072.6|1074.15|1072.65|1073.24|1071.74|0
1641920700000|2022-01-11 17:05:00|1074.13|1072.63|1074.4|1072.9|1074.48|1072.98|1074.04|1072.54|0
1641921000000|2022-01-11 17:10:00|1074.42|1072.92|1074.52|1073.02|1074.54|1073.04|1073.88|1072.38|0
1641921300000|2022-01-11 17:15:00|1074.54|1073.04|1074.28|1072.78|1074.67|1073.17|1073.86|1072.36|0
1641921600000|2022-01-11 17:20:00|1074.3|1072.8|1074.11|1072.61|1074.47|1072.97|1073.98|1072.48|0
1641921900000|2022-01-11 17:25:00|1074.13|1072.63|1072.68|1071.18|1074.25|1072.75|1072.47|1070.97|0
1641922200000|2022-01-11 17:30:00|1072.7|1071.2|1073.05|1071.55|1073.49|1071.99|1072.34|1070.84|0
1641922500000|2022-01-11 17:35:00|1073.07|1071.57|1073.69|1072.19|1074.01|1072.51|1072.97|1071.47|0
1641922800000|2022-01-11 17:40:00|1073.61|1072.11|1074.28|1072.78|1074.28|1072.78|1073.44|1071.94|0
1641923100000|2022-01-11 17:45:00|1074.26|1072.76|1074.04|1072.54|1074.4|1072.9|1073.91|1072.41|0
1641923400000|2022-01-11 17:50:00|1074.06|1072.56|1074.75|1073.25|1074.75|1073.25|1073.92|1072.42|0
1641923700000|2022-01-11 17:55:00|1074.74|1073.24|1074.72|1073.22|1074.87|1073.37|1074.41|1072.91|0
1641924000000|2022-01-11 18:00:00|1074.74|1073.24|1074.31|1072.81|1074.8|1073.3|1073.64|1072.14|0
1641924300000|2022-01-11 18:05:00|1074.3|1072.8|1073.91|1072.41|1074.35|1072.85|1073.45|1071.95|0
1641924600000|2022-01-11 18:10:00|1073.92|1072.42|1074.36|1072.86|1074.58|1073.08|1073.91|1072.41|0
1641924900000|2022-01-11 18:15:00|1074.35|1072.85|1074.96|1073.46|1074.96|1073.46|1074.28|1072.78|0
1641925200000|2022-01-11 18:20:00|1074.97|1073.47|1075.59|1074.09|1075.65|1074.15|1074.94|1073.44|0
1641925500000|2022-01-11 18:25:00|1075.58|1074.08|1075.19|1073.69|1075.62|1074.12|1075.12|1073.62|0
1641925800000|2022-01-11 18:30:00|1075.23|1073.73|1075.41|1073.91|1075.48|1073.98|1075.04|1073.54|0
1641926100000|2022-01-11 18:35:00|1075.43|1073.93|1075.45|1073.95|1075.56|1074.06|1075.28|1073.78|0
1641926400000|2022-01-11 18:40:00|1075.46|1073.96|1075.63|1074.13|1075.68|1074.18|1075.29|1073.79|0
1641926700000|2022-01-11 18:45:00|1075.65|1074.15|1075.53|1074.03|1076.1|1074.6|1075.38|1073.88|0
1641927000000|2022-01-11 18:50:00|1075.55|1074.05|1075.85|1074.35|1075.98|1074.48|1075.53|1074.03|0
1641927300000|2022-01-11 18:55:00|1075.87|1074.37|1076.12|1074.62|1076.17|1074.67|1075.83|1074.33|0
1641927600000|2022-01-11 19:00:00|1076.13|1074.63|1075.71|1074.21|1076.24|1074.74|1075.5|1074|0
1641927900000|2022-01-11 19:05:00|1075.73|1074.23|1075.19|1073.69|1075.93|1074.43|1074.87|1073.37|0
1641928200000|2022-01-11 19:10:00|1075.21|1073.71|1075.43|1073.93|1075.63|1074.13|1075.02|1073.52|0
1641928500000|2022-01-11 19:15:00|1075.44|1073.94|1075.7|1074.2|1075.73|1074.23|1075.28|1073.78|0
1641928800000|2022-01-11 19:20:00|1075.68|1074.18|1075.61|1074.11|1075.68|1074.18|1075.14|1073.64|0
1641929100000|2022-01-11 19:25:00|1075.63|1074.13|1075.9|1074.4|1075.93|1074.43|1075.46|1073.96|0
1641929400000|2022-01-11 19:30:00|1075.92|1074.42|1075.55|1074.05|1075.92|1074.42|1075.34|1073.84|0
1641929700000|2022-01-11 19:35:00|1075.54|1074.04|1076.1|1074.6|1076.26|1074.76|1075.23|1073.73|0
1641930000000|2022-01-11 19:40:00|1076.12|1074.62|1076.29|1074.79|1076.29|1074.79|1075.99|1074.49|0
1641930300000|2022-01-11 19:45:00|1076.31|1074.81|1076.64|1075.14|1076.71|1075.21|1076.19|1074.69|0
1641930600000|2022-01-11 19:50:00|1076.6|1075.1|1076.77|1075.27|1076.88|1075.38|1076.39|1074.89|0
1641930900000|2022-01-11 19:55:00|1076.75|1075.25|1076.93|1075.43|1077.42|1075.92|1076.71|1075.21|0
1641931200000|2022-01-11 20:00:00|1076.95|1075.45|1077.35|1075.85|1077.44|1075.94|1076.93|1075.43|0
1641931500000|2022-01-11 20:05:00|1077.37|1075.87|1077.61|1076.11|1078|1076.5|1077.35|1075.85|0
1641931800000|2022-01-11 20:10:00|1077.63|1076.13|1077.59|1076.09|1077.69|1076.19|1077.27|1075.77|0
1641932100000|2022-01-11 20:15:00|1077.61|1076.11|1077.46|1075.96|1077.91|1076.41|1077.34|1075.84|0
1641932400000|2022-01-11 20:20:00|1077.47|1075.97|1077.31|1075.81|1077.91|1076.41|1077.29|1075.79|0
1641932700000|2022-01-11 20:25:00|1077.27|1075.77|1077.46|1075.96|1077.69|1076.19|1077.15|1075.65|0
1641933000000|2022-01-11 20:30:00|1077.48|1075.98|1077.24|1075.74|1077.81|1076.31|1077.19|1075.69|0
1641933300000|2022-01-11 20:35:00|1077.22|1075.72|1076.95|1075.45|1077.48|1075.98|1076.85|1075.35|0
1641933600000|2022-01-11 20:40:00|1076.91|1075.41|1077.25|1075.75|1077.29|1075.79|1076.6|1075.1|0
1641933900000|2022-01-11 20:45:00|1077.24|1075.74|1076.87|1075.37|1077.25|1075.75|1076.73|1075.23|0
1641934200000|2022-01-11 20:50:00|1076.89|1075.39|1076.58|1075.08|1076.89|1075.39|1075.92|1074.42|0
1641934500000|2022-01-11 20:55:00|1076.56|1075.06|1078.32|1076.82|1078.47|1076.97|1076.56|1075.06|0
1641934800000|2022-01-11 21:00:00|1078.27|1076.77|1078.22|1076.72|1078.56|1077.06|1077.97|1076.47|0
1641935100000|2022-01-11 21:05:00|1078.13|1076.63|1078.13|1076.63|1078.35|1076.85|1078.03|1076.53|0
1641935400000|2022-01-11 21:10:00|1078.12|1076.62|1077.97|1076.47|1078.13|1076.63|1077.81|1076.31|0
1641935700000|2022-01-11 21:15:00|1077.98|1076.48|1077.81|1076.31|1078.07|1076.57|1077.77|1076.27|0
1641936000000|2022-01-11 21:20:00|1077.82|1076.32|1077.8|1076.3|1078.02|1076.52|1077.8|1076.3|0
1641936300000|2022-01-11 21:25:00|1077.65|1076.15|1077.55|1076.05|1077.65|1076.15|1077.45|1075.95|0
1641936600000|2022-01-11 21:30:00|1077.56|1076.06|1077.61|1076.11|1077.61|1076.11|1077.55|1076.05|0
1641936900000|2022-01-11 21:35:00|1077.63|1076.13|1077.65|1076.15|1077.65|1076.15|1077.61|1076.11|0
1641937200000|2022-01-11 21:40:00|1077.64|1076.14|1077.81|1076.31|1077.81|1076.31|1077.61|1076.11|0
1641937500000|2022-01-11 21:45:00|1077.8|1076.3|1077.61|1076.11|1077.87|1076.37|1077.61|1076.11|0
1641937800000|2022-01-11 21:50:00|1077.62|1076.12|1077.61|1076.11|1077.71|1076.21|1077.61|1076.11|0
1641938100000|2022-01-11 21:55:00|1077.62|1076.12|1077.61|1076.11|1077.65|1076.15|1077.57|1076.07|0
1641938400000|2022-01-11 22:00:00|1077.66|1076.16|1077.57|1076.07|1077.66|1076.16|1077.57|1076.07|0
1641938700000|2022-01-11 22:05:00|1077.55|1076.05|1077.57|1076.07|1077.61|1076.11|1077.49|1075.99|0
1641939000000|2022-01-11 22:10:00|1077.54|1076.04|1077.55|1076.05|1077.55|1076.05|1077.54|1076.04|0
1641939300000|2022-01-11 22:15:00|1077.54|1076.04|1077.64|1076.14|1077.71|1076.21|1077.54|1076.04|0
1641939600000|2022-01-11 22:20:00|1077.62|1076.12|1077.64|1076.14|1077.64|1076.14|1077.62|1076.12|0
1641939900000|2022-01-11 22:25:00|1077.69|1076.19|1077.69|1076.19|1077.71|1076.21|1077.64|1076.14|0
1641940200000|2022-01-11 22:30:00|1077.66|1076.16|1077.67|1076.17|1077.76|1076.26|1077.66|1076.16|0
1641940500000|2022-01-11 22:35:00|1077.66|1076.16|1077.66|1076.16|1077.66|1076.16|1077.66|1076.16|0
1641940800000|2022-01-11 22:40:00|1077.64|1076.14|1077.66|1076.16|1077.66|1076.16|1077.64|1076.14|0
1641941100000|2022-01-11 22:45:00|1077.62|1076.12|1077.66|1076.16|1077.66|1076.16|1077.62|1076.12|0
1641941700000|2022-01-11 22:55:00|1077.64|1076.14|1077.66|1076.16|1077.69|1076.19|1077.62|1076.12|0
1641942000000|2022-01-11 23:00:00|1077.68|1076.18|1077.91|1076.41|1077.91|1076.41|1077.41|1075.91|0
1641942300000|2022-01-11 23:05:00|1077.89|1076.39|1077.89|1076.39|1078.24|1076.74|1077.81|1076.31|0
1641942600000|2022-01-11 23:10:00|1077.9|1076.4|1077.71|1076.21|1077.97|1076.47|1077.65|1076.15|0
1641942900000|2022-01-11 23:15:00|1077.72|1076.22|1077.49|1075.99|1077.75|1076.25|1077.39|1075.89|0
1641943200000|2022-01-11 23:20:00|1077.5|1076|1077.45|1075.95|1077.61|1076.11|1077.33|1075.83|0
1641943500000|2022-01-11 23:25:00|1077.44|1075.94|1077.45|1075.95|1077.49|1075.99|1077.39|1075.89|0
1641943800000|2022-01-11 23:30:00|1077.46|1075.96|1077.65|1076.15|1077.65|1076.15|1077.45|1075.95|0
1641944100000|2022-01-11 23:35:00|1077.63|1076.13|1077.39|1075.89|1077.65|1076.15|1077.29|1075.79|0
1641944400000|2022-01-11 23:40:00|1077.4|1075.9|1077.61|1076.11|1077.71|1076.21|1077.33|1075.83|0
1641944700000|2022-01-11 23:45:00|1077.63|1076.13|1077.39|1075.89|1077.71|1076.21|1077.29|1075.79|0
1641945000000|2022-01-11 23:50:00|1077.37|1075.87|1077.39|1075.89|1077.45|1075.95|1077.29|1075.79|0
1641945300000|2022-01-11 23:55:00|1077.37|1075.87|1077.49|1075.99|1077.61|1076.11|1077.29|1075.79|0
1641945600000|2022-01-12 00:00:00|1077.48|1075.98|1077.39|1075.89|1077.65|1076.15|1077.33|1075.83|0
1641945900000|2022-01-12 00:05:00|1077.41|1075.91|1077.61|1076.11|1077.71|1076.21|1077.39|1075.89|0
1641946200000|2022-01-12 00:10:00|1077.6|1076.1|1077.49|1075.99|1077.6|1076.1|1077.33|1075.83|0
1641946500000|2022-01-12 00:15:00|1077.5|1076|1078.53|1077.03|1078.73|1077.23|1077.5|1076|0
1641946800000|2022-01-12 00:20:00|1078.55|1077.05|1078.66|1077.16|1078.71|1077.21|1078.43|1076.93|0
1641947100000|2022-01-12 00:25:00|1078.65|1077.15|1078.66|1077.16|1078.81|1077.31|1078.57|1077.07|0
1641947400000|2022-01-12 00:30:00|1078.7|1077.2|1078.91|1077.41|1079.12|1077.62|1078.6|1077.1|0
1641947700000|2022-01-12 00:35:00|1079.01|1077.51|1079|1077.5|1079.03|1077.53|1078.89|1077.39|0
1641948000000|2022-01-12 00:40:00|1079.01|1077.51|1078.98|1077.48|1079.22|1077.72|1078.95|1077.45|0
1641948300000|2022-01-12 00:45:00|1078.95|1077.45|1079.04|1077.54|1079.1|1077.6|1078.93|1077.43|0
1641948600000|2022-01-12 00:50:00|1079.03|1077.53|1078.92|1077.42|1079.03|1077.53|1078.88|1077.38|0
1641948900000|2022-01-12 00:55:00|1078.93|1077.43|1078.48|1076.98|1078.93|1077.43|1078.48|1076.98|0
1641949200000|2022-01-12 01:00:00|1078.46|1076.96|1078.18|1076.68|1078.58|1077.08|1078.12|1076.62|0
1641949500000|2022-01-12 01:05:00|1078.17|1076.67|1078.19|1076.69|1078.3|1076.8|1078.08|1076.58|0
1641949800000|2022-01-12 01:10:00|1078.2|1076.7|1078.02|1076.52|1078.4|1076.9|1077.88|1076.38|0
1641950100000|2022-01-12 01:15:00|1078|1076.5|1077.82|1076.32|1078.15|1076.65|1077.82|1076.32|0
1641950400000|2022-01-12 01:20:00|1077.84|1076.34|1077.84|1076.34|1077.97|1076.47|1077.75|1076.25|0
1641950700000|2022-01-12 01:25:00|1077.83|1076.33|1078.04|1076.54|1078.05|1076.55|1077.74|1076.24|0
1641951000000|2022-01-12 01:30:00|1078.02|1076.52|1077.83|1076.33|1078.25|1076.75|1077.83|1076.33|0
1641951300000|2022-01-12 01:35:00|1077.8|1076.3|1078.46|1076.96|1078.52|1077.02|1077.74|1076.24|0
1641951600000|2022-01-12 01:40:00|1078.48|1076.98|1077.82|1076.32|1078.85|1077.35|1077.82|1076.32|0
1641951900000|2022-01-12 01:45:00|1077.8|1076.3|1077.49|1075.99|1077.98|1076.48|1077.17|1075.67|0
1641952200000|2022-01-12 01:50:00|1077.47|1075.97|1077.64|1076.14|1077.7|1076.2|1077.38|1075.88|0
1641952500000|2022-01-12 01:55:00|1077.62|1076.12|1078.11|1076.61|1078.22|1076.72|1077.49|1075.99|0
1641952800000|2022-01-12 02:00:00|1078.1|1076.6|1078.96|1077.46|1078.97|1077.47|1078.01|1076.51|0
1641953100000|2022-01-12 02:05:00|1078.95|1077.45|1078.63|1077.13|1079.06|1077.56|1078.63|1077.13|0
1641953400000|2022-01-12 02:10:00|1078.65|1077.15|1078.78|1077.28|1078.95|1077.45|1078.53|1077.03|0
1641953700000|2022-01-12 02:15:00|1078.79|1077.29|1078.77|1077.27|1078.95|1077.45|1078.49|1076.99|0
1641954000000|2022-01-12 02:20:00|1078.78|1077.28|1079.07|1077.57|1079.08|1077.58|1078.76|1077.26|0
1641954300000|2022-01-12 02:25:00|1079.08|1077.58|1079.08|1077.58|1079.18|1077.68|1078.91|1077.41|0
1641954600000|2022-01-12 02:30:00|1079.11|1077.61|1078.96|1077.46|1079.18|1077.68|1078.65|1077.15|0
1641954900000|2022-01-12 02:35:00|1078.95|1077.45|1078.95|1077.45|1079.06|1077.56|1078.89|1077.39|0
1641955200000|2022-01-12 02:40:00|1078.97|1077.47|1078.94|1077.44|1079.06|1077.56|1078.85|1077.35|0
1641955500000|2022-01-12 02:45:00|1078.95|1077.45|1078.85|1077.35|1078.95|1077.45|1078.65|1077.15|0
1641955800000|2022-01-12 02:50:00|1078.84|1077.34|1078.85|1077.35|1078.89|1077.39|1078.63|1077.13|0
1641956100000|2022-01-12 02:55:00|1078.82|1077.32|1078.77|1077.27|1078.97|1077.47|1078.75|1077.25|0
1641956400000|2022-01-12 03:00:00|1078.78|1077.28|1078.82|1077.32|1078.98|1077.48|1078.77|1077.27|0
1641956700000|2022-01-12 03:05:00|1078.84|1077.34|1078.88|1077.38|1078.89|1077.39|1078.77|1077.27|0
1641957000000|2022-01-12 03:10:00|1078.87|1077.37|1078.77|1077.27|1078.89|1077.39|1078.77|1077.27|0
1641957300000|2022-01-12 03:15:00|1078.76|1077.26|1078.72|1077.22|1078.78|1077.28|1078.67|1077.17|0
1641957600000|2022-01-12 03:20:00|1078.74|1077.24|1078.87|1077.37|1078.92|1077.42|1078.67|1077.17|0
1641957900000|2022-01-12 03:25:00|1078.88|1077.38|1078.87|1077.37|1079.08|1077.58|1078.87|1077.37|0
1641958200000|2022-01-12 03:30:00|1078.89|1077.39|1078.99|1077.49|1079.3|1077.8|1078.89|1077.39|0
1641958500000|2022-01-12 03:35:00|1079.01|1077.51|1079|1077.5|1079.22|1077.72|1078.99|1077.49|0
1641958800000|2022-01-12 03:40:00|1079.02|1077.52|1078.99|1077.49|1079.1|1077.6|1078.98|1077.48|0
1641959100000|2022-01-12 03:45:00|1078.98|1077.48|1079.17|1077.67|1079.17|1077.67|1078.83|1077.33|0
1641959400000|2022-01-12 03:50:00|1079.18|1077.68|1079.48|1077.98|1079.48|1077.98|1079.17|1077.67|0
1641959700000|2022-01-12 03:55:00|1079.51|1078.01|1079.58|1078.08|1079.58|1078.08|1079.47|1077.97|0
1641960000000|2022-01-12 04:00:00|1079.59|1078.09|1079.79|1078.29|1079.79|1078.29|1079.57|1078.07|0
1641960300000|2022-01-12 04:05:00|1079.77|1078.27|1079.74|1078.24|1079.79|1078.29|1079.63|1078.13|0
1641960600000|2022-01-12 04:10:00|1079.72|1078.22|1079.59|1078.09|1079.79|1078.29|1079.59|1078.09|0
1641960900000|2022-01-12 04:15:00|1079.61|1078.11|1079.53|1078.03|1079.63|1078.13|1079.48|1077.98|0
1641961200000|2022-01-12 04:20:00|1079.52|1078.02|1079.38|1077.88|1079.58|1078.08|1079.38|1077.88|0
1641961500000|2022-01-12 04:25:00|1079.37|1077.87|1079.28|1077.78|1079.37|1077.87|1079.21|1077.71|0
1641961800000|2022-01-12 04:30:00|1079.26|1077.76|1079.22|1077.72|1079.38|1077.88|1079.22|1077.72|0
1641962100000|2022-01-12 04:35:00|1079.2|1077.7|1079.27|1077.77|1079.37|1077.87|1079.17|1077.67|0
1641962400000|2022-01-12 04:40:00|1079.28|1077.78|1079.49|1077.99|1079.59|1078.09|1079.27|1077.77|0
1641962700000|2022-01-12 04:45:00|1079.53|1078.03|1079.43|1077.93|1079.53|1078.03|1079.43|1077.93|0
1641963000000|2022-01-12 04:50:00|1079.41|1077.91|1079.28|1077.78|1079.41|1077.91|1079.19|1077.69|0
1641963300000|2022-01-12 04:55:00|1079.29|1077.79|1079.38|1077.88|1079.49|1077.99|1079.19|1077.69|0
1641963600000|2022-01-12 05:00:00|1079.4|1077.9|1079.49|1077.99|1079.5|1078|1079.38|1077.88|0
1641963900000|2022-01-12 05:05:00|1079.5|1078|1079.34|1077.84|1079.59|1078.09|1079.34|1077.84|0
1641964200000|2022-01-12 05:10:00|1079.35|1077.85|1079.58|1078.08|1079.64|1078.14|1079.34|1077.84|0
1641964500000|2022-01-12 05:15:00|1079.57|1078.07|1079.42|1077.92|1079.64|1078.14|1079.42|1077.92|0
1641964800000|2022-01-12 05:20:00|1079.43|1077.93|1079.48|1077.98|1079.54|1078.04|1079.43|1077.93|0
1641965100000|2022-01-12 05:25:00|1079.5|1078|1079.35|1077.85|1079.54|1078.04|1079.23|1077.73|0
1641965400000|2022-01-12 05:30:00|1079.36|1077.86|1079.29|1077.79|1079.45|1077.95|1079.24|1077.74|0
1641965700000|2022-01-12 05:35:00|1079.35|1077.85|1079.67|1078.17|1079.69|1078.19|1079.29|1077.79|0
1641966000000|2022-01-12 05:40:00|1079.68|1078.18|1080|1078.5|1080.04|1078.54|1079.68|1078.18|0
1641966300000|2022-01-12 05:45:00|1080.02|1078.52|1080.39|1078.89|1080.48|1078.98|1079.94|1078.44|0
1641966600000|2022-01-12 05:50:00|1080.38|1078.88|1080.45|1078.95|1080.53|1079.03|1080.33|1078.83|0
1641966900000|2022-01-12 05:55:00|1080.41|1078.91|1080.64|1079.14|1080.68|1079.18|1080.41|1078.91|0
1641967200000|2022-01-12 06:00:00|1080.65|1079.15|1081|1079.5|1081.07|1079.57|1080.54|1079.04|0
1641967500000|2022-01-12 06:05:00|1080.99|1079.49|1080.67|1079.17|1080.99|1079.49|1080.56|1079.06|0
1641967800000|2022-01-12 06:10:00|1080.68|1079.18|1080.66|1079.16|1080.87|1079.37|1080.65|1079.15|0
1641968100000|2022-01-12 06:15:00|1080.65|1079.15|1079.85|1078.35|1080.66|1079.16|1079.85|1078.35|0
1641968400000|2022-01-12 06:20:00|1079.86|1078.36|1079.48|1077.98|1080.06|1078.56|1079.37|1077.87|0
1641968700000|2022-01-12 06:25:00|1079.49|1077.99|1079.37|1077.87|1079.5|1078|1079.16|1077.66|0
1641969000000|2022-01-12 06:30:00|1079.34|1077.84|1079.57|1078.07|1079.57|1078.07|1079.07|1077.57|0
1641969300000|2022-01-12 06:35:00|1079.54|1078.04|1079.66|1078.16|1079.67|1078.17|1079.36|1077.86|0
1641969600000|2022-01-12 06:40:00|1079.67|1078.17|1079.96|1078.46|1080.16|1078.66|1079.66|1078.16|0
1641969900000|2022-01-12 06:45:00|1079.97|1078.47|1079.56|1078.06|1079.97|1078.47|1079.5|1078|0
1641970200000|2022-01-12 06:50:00|1079.59|1078.09|1079.44|1077.94|1079.69|1078.19|1079.34|1077.84|0
1641970500000|2022-01-12 06:55:00|1079.42|1077.92|1079.33|1077.83|1079.44|1077.94|1079.18|1077.68|0
1641970800000|2022-01-12 07:00:00|1079.36|1077.86|1079.58|1078.08|1079.69|1078.19|1078.79|1077.29|0
1641971100000|2022-01-12 07:05:00|1079.59|1078.09|1079.49|1077.99|1079.9|1078.4|1079.39|1077.89|0
1641971400000|2022-01-12 07:10:00|1079.46|1077.96|1079.74|1078.24|1080.04|1078.54|1079.33|1077.83|0
1641971700000|2022-01-12 07:15:00|1079.77|1078.27|1080.01|1078.51|1080.15|1078.65|1079.64|1078.14|0
1641972000000|2022-01-12 07:20:00|1079.99|1078.49|1080.31|1078.81|1080.46|1078.96|1079.96|1078.46|0
1641972300000|2022-01-12 07:25:00|1080.35|1078.85|1080.17|1078.67|1080.41|1078.91|1079.67|1078.17|0
1641972600000|2022-01-12 07:30:00|1080.14|1078.64|1080.33|1078.83|1080.69|1079.19|1080.08|1078.58|0
1641972900000|2022-01-12 07:35:00|1080.32|1078.82|1080.89|1079.39|1080.96|1079.46|1080.02|1078.52|0
1641973200000|2022-01-12 07:40:00|1080.85|1079.35|1080.75|1079.25|1080.85|1079.35|1080.52|1079.02|0
1641973500000|2022-01-12 07:45:00|1080.77|1079.27|1081|1079.5|1081.21|1079.71|1080.75|1079.25|0
1641973800000|2022-01-12 07:50:00|1080.97|1079.47|1080.36|1078.86|1081.01|1079.51|1080.26|1078.76|0
1641974100000|2022-01-12 07:55:00|1080.35|1078.85|1079.88|1078.38|1080.36|1078.86|1079.64|1078.14|0
1641974400000|2022-01-12 08:00:00|1079.87|1078.37|1080.23|1077.98|1081.26|1079.76|1079.48|1077.73|7
1641974700000|2022-01-12 08:05:00|1080.73|1079.23|1080.48|1077.98|1080.73|1079.48|1079.23|1076.48|119
1641975000000|2022-01-12 08:10:00|1080.73|1078.23|1079.73|1078.73|1080.73|1078.98|1079.73|1077.98|14
1641975300000|2022-01-12 08:15:00|1079.48|1078.48|1081.98|1080.23|1081.98|1080.23|1079.23|1078.48|52
1641975600000|2022-01-12 08:20:00|1082.23|1080.48|1081.73|1080.73|1082.23|1081.48|1081.73|1080.48|5
1641975900000|2022-01-12 08:25:00|1081.48|1080.48|1080.73|1078.98|1081.48|1080.48|1080.73|1078.48|4
1641976200000|2022-01-12 08:30:00|1080.48|1078.73|1080.23|1078.73|1080.48|1078.73|1079.98|1077.98|1
1641976500000|2022-01-12 08:35:00|1079.98|1078.98|1080.73|1079.23|1080.73|1079.23|1079.48|1077.73|2
1641976800000|2022-01-12 08:40:00|1080.95|1079.45|1080.7|1079.2|1081.45|1080.2|1080.7|1079.2|4
1641977100000|2022-01-12 08:45:00|1080.45|1078.95|1080.45|1078.45|1080.7|1078.95|1079.95|1078.45|6
1641977400000|2022-01-12 08:50:00|1080.7|1078.7|1082.45|1080.7|1082.45|1080.7|1080.7|1078.7|4
1641977700000|2022-01-12 08:55:00|1082.2|1080.95|1080.95|1079.7|1082.45|1080.95|1080.95|1079.7|3
1641978000000|2022-01-12 09:00:00|1081.2|1079.95|1082.45|1081.45|1082.45|1081.45|1081.2|1079.95|0
1641978300000|2022-01-12 09:05:00|1082.95|1081.7|1082.7|1081.45|1082.95|1081.95|1082.45|1080.7|11
1641978600000|2022-01-12 09:10:00|1082.45|1081.7|1081.45|1079.7|1082.45|1081.7|1081.45|1079.45|2
1641978900000|2022-01-12 09:15:00|1081.7|1079.95|1081.95|1080.2|1081.95|1080.2|1081.45|1079.95|0
1641979200000|2022-01-12 09:20:00|1081.7|1080.45|1081.95|1080.95|1082.2|1081.2|1081.7|1080.45|4
1641979500000|2022-01-12 09:25:00|1082.2|1081.2|1082.2|1081.45|1082.45|1081.7|1081.95|1081.2|7
1641979800000|2022-01-12 09:30:00|1082.45|1081.2|1082.7|1081.45|1082.7|1081.45|1081.95|1080.45|33
1641980100000|2022-01-12 09:35:00|1082.95|1081.7|1082.45|1080.7|1082.95|1082.2|1082.45|1080.7|5
1641980400000|2022-01-12 09:40:00|1082.7|1080.95|1083.45|1081.7|1083.45|1081.7|1082.7|1080.95|1
1641980700000|2022-01-12 09:45:00|1083.95|1081.95|1083.7|1082.7|1083.95|1082.7|1083.45|1081.95|0
1641981000000|2022-01-12 09:50:00|1083.45|1082.95|1082.95|1081.95|1083.7|1082.95|1082.95|1081.95|9
1641981300000|2022-01-12 09:55:00|1083.2|1081.45|1082.45|1080.95|1083.2|1081.45|1081.7|1080.95|3
1641981600000|2022-01-12 10:00:00|1082.2|1081.2|1081.45|1080.7|1082.45|1081.2|1081.45|1080.7|2
1641981900000|2022-01-12 10:05:00|1081.2|1080.45|1081.95|1080.45|1082.2|1080.45|1081.2|1080.45|3
1641982200000|2022-01-12 10:10:00|1082.2|1080.7|1083.2|1081.7|1083.45|1081.7|1081.45|1080.7|5
1641982500000|2022-01-12 10:15:00|1083.45|1081.95|1083.7|1081.95|1083.7|1082.7|1082.7|1081.95|43
1641982800000|2022-01-12 10:20:00|1083.45|1082.2|1084.45|1082.7|1084.7|1082.95|1083.45|1082.2|17
1641983100000|2022-01-12 10:25:00||1082.45||1082.7||1082.95||1082.45|17
1641983400000|2022-01-12 10:30:00|1084.2|1082.45|1083.7|1081.7|1084.2|1082.7|1083.7|1081.7|3
1641983700000|2022-01-12 10:35:00|1083.95|1081.95|1084.95|1083.45|1084.95|1083.45|1083.95|1081.95|1
1641984000000|2022-01-12 10:40:00|1084.7|1083.7|1084.2|1082.7|1084.7|1083.7|1083.7|1082.2|15
1641984300000|2022-01-12 10:45:00|1084.45|1082.45|1083.7|1082.95|1084.45|1083.2|1083.7|1082.2|15
1641984600000|2022-01-12 10:50:00|1084.45|1083.2|1084.7|1082.7|1085.2|1083.45|1084.45|1082.7|12
1641984900000|2022-01-12 10:55:00|1084.95|1082.95|1084.95|1083.2|1084.95|1083.45|1084.95|1082.7|5
1641985200000|2022-01-12 11:00:00|1085.2|1083.45|1085.95|1084.2|1085.95|1084.2|1085.2|1083.45|1
1641985500000|2022-01-12 11:05:00|1086.45|1084.45|1086.45|1084.7|1086.45|1085.2|1086.45|1084.2|9
1641985800000|2022-01-12 11:10:00|1086.2|1084.45|1085.95|1084.2|1086.2|1084.7|1085.95|1083.95|2
1641986100000|2022-01-12 11:15:00|1085.7|1084.45|1085.7|1083.95|1085.7|1084.7|1085.7|1083.95|3
1641986400000|2022-01-12 11:20:00|1085.45|1084.2|1085.95|1084.2|1085.95|1084.2|1085.45|1084.2|0
1641986700000|2022-01-12 11:25:00|1086.45|1084.45|1086.2|1084.95|1086.45|1084.95|1086.2|1084.45|1
1641987000000|2022-01-12 11:30:00|1085.95|1085.2|1085.95|1084.45|1085.95|1085.2|1085.95|1084.2|1
1641987300000|2022-01-12 11:35:00|1085.7|1084.2|1085.7|1084.2|1085.7|1084.2|1085.7|1084.2|0
1641987600000|2022-01-12 11:40:00||1084.45||1084.2||1084.95||1083.7|2
1641987900000|2022-01-12 11:45:00|1085.45|1083.95|1085.45|1083.95|1085.45|1083.95|1085.45|1083.95|1
1641988200000|2022-01-12 11:50:00|1085.2|1084.2|1085.2|1083.7|1085.2|1084.2|1084.7|1083.7|2
1641988500000|2022-01-12 11:55:00|1084.95|1083.2|1084.7|1082.95|1084.95|1083.2|1084.7|1082.7|0
1641988800000|2022-01-12 12:00:00|1084.45|1082.7|1083.95|1082.7|1084.45|1082.7|1083.7|1082.2|0
1641989100000|2022-01-12 12:05:00|1084.2|1083.2|1084.7|1082.95|1084.95|1083.7|1084.2|1082.7|1
1641989400000|2022-01-12 12:10:00|1084.45|1082.7|1083.95|1082.45|1084.45|1082.7|1083.95|1082.2|0
1641989700000|2022-01-12 12:15:00||1082.7||1082.2||1083.2||1082.2|1
1641990000000|2022-01-12 12:20:00|1084.2|1082.45|1084.2|1082.7|1084.2|1082.7|1084.2|1082.45|0
1641990300000|2022-01-12 12:25:00|1084.45|1082.95|1084.95|1083.2|1085.2|1083.2|1084.45|1082.7|3
1641990600000|2022-01-12 12:30:00|1084.7|1082.95|1084.2|1082.45|1084.7|1082.95|1084.2|1082.45|0
1641990900000|2022-01-12 12:35:00|1084.45|1082.7|1085.2|1083.7|1085.7|1084.45|1084.45|1082.7|2
1641991200000|2022-01-12 12:40:00|1085.06|1083.56|1084.81|1083.06|1085.31|1084.56|1084.81|1083.06|5
1641991500000|2022-01-12 12:45:00||1083.31||1083.31||1083.31||1083.31|0
1641991800000|2022-01-12 12:50:00|1084.56|1083.06|1084.31|1082.56|1084.56|1083.06|1084.31|1082.31|1
1641992100000|2022-01-12 12:55:00|1084.06|1082.81|1084.06|1082.81|1084.06|1082.81|1084.06|1082.81|0
1641992400000|2022-01-12 13:00:00|1083.81|1082.31|1083.56|1082.06|1083.81|1082.31|1083.56|1081.81|1
1641993000000|2022-01-12 13:10:00|1083.81|1082.31|1083.81|1082.56|1083.81|1083.06|1083.81|1082.31|1
1641993300000|2022-01-12 13:15:00|1083.56|1081.81|1083.81|1082.31|1083.81|1082.31|1083.31|1081.81|3
1641993600000|2022-01-12 13:20:00|1084.06|1082.56|1084.56|1082.81|1084.56|1082.81|1084.06|1082.56|0
1641993900000|2022-01-12 13:25:00|1084.31|1083.06|1084.56|1082.56|1084.56|1083.06|1084.06|1082.56|1
1641994200000|2022-01-12 13:30:00|1084.31|1082.06|1084.56|1083.06|1084.81|1083.06|1083.81|1082.06|0
1641994500000|2022-01-12 13:35:00|1085.06|1083.31|1086.56|1085.06|1086.81|1085.06|1085.06|1083.31|3
1641994800000|2022-01-12 13:40:00|1086.81|1085.31|1086.56|1085.31|1086.81|1085.31|1086.56|1085.31|3
1641995100000|2022-01-12 13:45:00|1086.31|1084.81|1084.56|1083.31|1086.31|1084.81|1084.56|1083.06|3
1641995400000|2022-01-12 13:50:00|1084.31|1083.06|1085.56|1083.56|1085.56|1083.56|1084.06|1082.56|0
1641995700000|2022-01-12 13:55:00|1085.31|1083.81|1086.31|1085.31|1086.81|1085.81|1085.31|1083.81|0
1641996000000|2022-01-12 14:00:00|1086.56|1084.81|1085.56|1084.06|1086.56|1084.81|1085.56|1084.06|6
1641996300000|2022-01-12 14:05:00|1085.81|1084.31|1086.56|1085.06|1086.56|1085.31|1085.81|1084.31|1
1641996600000|2022-01-12 14:10:00|1086.31|1085.31|1085.31|1083.81|1086.31|1085.31|1085.31|1083.81|3
1641996900000|2022-01-12 14:15:00|1085.56|1083.31|1085.56|1084.31|1085.56|1084.31|1085.31|1083.31|1
1641997200000|2022-01-12 14:20:00|1085.31|1084.56|1085.56|1084.31|1085.81|1085.06|1085.31|1084.31|7
1641997500000|2022-01-12 14:25:00|1085.31|1084.56|1086.06|1084.56|1086.31|1084.56|1085.31|1084.56|1
1641997800000|2022-01-12 14:30:00|1086.31|1084.81|1085.81|1084.81|1087.31|1086.56|1085.81|1084.81|7
1641998100000|2022-01-12 14:35:00|1085.56|1084.31|1085.81|1084.31|1086.06|1084.31|1084.81|1084.06|4
1641998400000|2022-01-12 14:40:00|1086.06|1084.56|1086.81|1085.06|1087.06|1085.06|1085.56|1084.56|10
1641998700000|2022-01-12 14:45:00|1086.56|1085.31|1085.31|1084.06|1086.56|1085.31|1085.31|1083.56|6
1641999000000|2022-01-12 14:50:00|1085.56|1084.31|1085.81|1084.31|1086.31|1085.06|1085.56|1084.06|3
1641999300000|2022-01-12 14:55:00|1085.56|1084.56|1085.31|1084.06|1085.56|1084.56|1085.06|1084.06|3
1641999600000|2022-01-12 15:00:00|1085.06|1083.81|1085.06|1083.81|1085.06|1083.81|1084.81|1083.56|2
1641999900000|2022-01-12 15:05:00|1084.81|1084.06|1085.31|1084.56|1085.81|1084.81|1084.56|1083.81|6
1642000200000|2022-01-12 15:10:00|1085.12|1084.37|1084.62|1083.37|1085.37|1084.37|1084.62|1083.37|10
1642000500000|2022-01-12 15:15:00|1084.87|1083.62|1085.64|1084.14|1086.12|1084.15|1084.87|1083.37|44
1642000800000|2022-01-12 15:20:00|1085.65|1084.15|1085.73|1084.23|1085.81|1084.31|1085.14|1083.64|0
1642001100000|2022-01-12 15:25:00|1085.68|1084.18|1085.24|1083.74|1085.84|1084.34|1085.07|1083.57|79
1642001400000|2022-01-12 15:30:00|1085.28|1083.78|1084.61|1083.11|1085.45|1083.95|1083.41|1081.91|0
1642001700000|2022-01-12 15:35:00|1084.62|1083.12|1082.68|1081.18|1084.95|1083.45|1082.68|1081.18|29
1642002000000|2022-01-12 15:40:00|1082.69|1081.19|1081.76|1080.26|1083.24|1081.74|1081.01|1079.51|0
1642002300000|2022-01-12 15:45:00|1081.84|1080.34|1082.14|1080.64|1082.69|1081.19|1081.44|1079.94|0
1642002600000|2022-01-12 15:50:00|1082.16|1080.66|1082.19|1080.69|1082.68|1081.18|1081.48|1079.98|0
1642002900000|2022-01-12 15:55:00|1082.17|1080.67|1082.52|1081.02|1082.74|1081.24|1081.58|1080.08|0
1642003200000|2022-01-12 16:00:00|1082.51|1081.01|1082.14|1080.64|1083.56|1082.06|1082.01|1080.51|0
1642003500000|2022-01-12 16:05:00|1082.12|1080.62|1080.64|1079.14|1082.38|1080.88|1079.72|1078.22|0
1642003800000|2022-01-12 16:10:00|1080.62|1079.12|1080.57|1079.07|1081.35|1079.85|1080.45|1078.95|0
1642004100000|2022-01-12 16:15:00|1080.44|1078.94|1080.84|1079.34|1081.23|1079.73|1079.65|1078.15|0
1642004400000|2022-01-12 16:20:00|1080.8|1079.3|1081.28|1079.78|1081.33|1079.83|1080.24|1078.74|0
1642004700000|2022-01-12 16:25:00|1081.36|1079.86|1081.89|1080.39|1082.36|1080.86|1081.09|1079.59|0
1642005000000|2022-01-12 16:30:00|1081.91|1080.41|1082.63|1081.13|1083.02|1081.52|1081.7|1080.2|0
1642005300000|2022-01-12 16:35:00|1082.72|1081.22|1083.02|1081.52|1083.48|1081.98|1082.67|1081.17|0
1642005600000|2022-01-12 16:40:00|1083.04|1081.54|1082.95|1081.45|1083.9|1082.4|1082.75|1081.25|0
1642005900000|2022-01-12 16:45:00|1082.92|1081.42|1082.8|1081.3|1083.4|1081.9|1082.58|1081.08|0
1642006200000|2022-01-12 16:50:00|1082.78|1081.28|1083.56|1082.06|1083.67|1082.17|1082.75|1081.25|0
1642006500000|2022-01-12 16:55:00|1083.59|1082.09|1083.07|1081.57|1083.67|1082.17|1082.61|1081.11|0
1642006800000|2022-01-12 17:00:00|1083.08|1081.58|1083.28|1081.78|1083.74|1082.24|1082.88|1081.38|0
1642007100000|2022-01-12 17:05:00|1083.27|1081.77|1082.38|1080.88|1083.27|1081.77|1082.06|1080.56|0
1642007400000|2022-01-12 17:10:00|1082.34|1080.84|1082.22|1080.72|1082.64|1081.14|1081.9|1080.4|0
1642007700000|2022-01-12 17:15:00|1082.2|1080.7|1082.89|1081.39|1083.17|1081.67|1082.03|1080.53|0
1642008000000|2022-01-12 17:20:00|1082.85|1081.35|1082.73|1081.23|1082.97|1081.47|1082.47|1080.97|0
1642008300000|2022-01-12 17:25:00|1082.71|1081.21|1082.59|1081.09|1083.25|1081.75|1082.48|1080.98|0
1642008600000|2022-01-12 17:30:00|1082.68|1081.18|1082.85|1081.35|1083.09|1081.59|1082.56|1081.06|0
1642008900000|2022-01-12 17:35:00|1082.88|1081.38|1082.87|1081.37|1083.7|1082.2|1082.83|1081.33|0
1642009200000|2022-01-12 17:40:00|1082.88|1081.38|1083|1081.5|1083.21|1081.71|1082.79|1081.29|0
1642009500000|2022-01-12 17:45:00|1083.02|1081.52|1083.22|1081.72|1083.24|1081.74|1082.51|1081.01|0
1642009800000|2022-01-12 17:50:00|1083.24|1081.74|1083.97|1082.47|1084.07|1082.57|1083.18|1081.68|0
1642010100000|2022-01-12 17:55:00|1083.95|1082.45|1083.98|1082.48|1084.38|1082.88|1083.85|1082.35|0
1642010400000|2022-01-12 18:00:00|1084|1082.5|1083.73|1082.23|1084.06|1082.56|1083.31|1081.81|0
1642010700000|2022-01-12 18:05:00|1083.71|1082.21|1083.86|1082.36|1083.96|1082.46|1083.61|1082.11|0
1642011000000|2022-01-12 18:10:00|1083.91|1082.41|1083.07|1081.57|1084.22|1082.72|1082.88|1081.38|0
1642011300000|2022-01-12 18:15:00|1083.11|1081.61|1082.89|1081.39|1083.11|1081.61|1082.42|1080.92|0
1642011600000|2022-01-12 18:20:00|1082.93|1081.43|1082.66|1081.16|1082.93|1081.43|1082.49|1080.99|0
1642011900000|2022-01-12 18:25:00|1082.58|1081.08|1082.73|1081.23|1083.32|1081.82|1082.44|1080.94|0
1642012200000|2022-01-12 18:30:00|1082.71|1081.21|1083.15|1081.65|1083.34|1081.84|1082.27|1080.77|0
1642012500000|2022-01-12 18:35:00|1083.19|1081.69|1082.66|1081.16|1083.19|1081.69|1082.38|1080.88|0
1642012800000|2022-01-12 18:40:00|1082.68|1081.18|1082.92|1081.42|1083.11|1081.61|1082.65|1081.15|0
1642013100000|2022-01-12 18:45:00|1082.94|1081.44|1082.68|1081.18|1083.2|1081.7|1082.55|1081.05|0
1642013400000|2022-01-12 18:50:00|1082.66|1081.16|1082.04|1080.54|1082.7|1081.2|1081.68|1080.18|0
1642013700000|2022-01-12 18:55:00|1082.02|1080.52|1082.14|1080.64|1082.36|1080.86|1081.85|1080.35|0
1642014000000|2022-01-12 19:00:00|1082.05|1080.55|1081.55|1080.05|1082.17|1080.67|1081.2|1079.7|0
1642014300000|2022-01-12 19:05:00|1081.53|1080.03|1081.61|1080.11|1082.05|1080.55|1081.31|1079.81|0
1642014600000|2022-01-12 19:10:00|1081.63|1080.13|1082.21|1080.71|1082.24|1080.74|1081.46|1079.96|0
1642014900000|2022-01-12 19:15:00|1082.22|1080.72|1082.25|1080.75|1082.41|1080.91|1081.99|1080.49|0
1642015200000|2022-01-12 19:20:00|1082.24|1080.74|1083.01|1081.51|1083.05|1081.55|1082.22|1080.72|0
1642015500000|2022-01-12 19:25:00|1082.97|1081.47|1083.34|1081.84|1083.46|1081.96|1082.88|1081.38|0
1642015800000|2022-01-12 19:30:00|1083.32|1081.82|1082.6|1081.1|1083.38|1081.88|1082.34|1080.84|0
1642016100000|2022-01-12 19:35:00|1082.58|1081.08|1083|1081.5|1083.12|1081.62|1082.44|1080.94|0
1642016400000|2022-01-12 19:40:00|1082.99|1081.49|1082.09|1080.59|1083|1081.5|1081.95|1080.45|0
1642016700000|2022-01-12 19:45:00|1082.07|1080.57|1082.48|1080.98|1082.58|1081.08|1081.85|1080.35|0
1642017000000|2022-01-12 19:50:00|1082.46|1080.96|1082.77|1081.27|1082.9|1081.4|1082.36|1080.86|0
1642017300000|2022-01-12 19:55:00|1082.73|1081.23|1082.69|1081.19|1083.09|1081.59|1082.65|1081.15|0
1642017600000|2022-01-12 20:00:00|1082.7|1081.2|1082.06|1080.56|1083.06|1081.56|1081.65|1080.15|0
1642017900000|2022-01-12 20:05:00|1082.04|1080.54|1081.7|1080.2|1082.13|1080.63|1081.56|1080.06|0
1642018200000|2022-01-12 20:10:00|1081.72|1080.22|1082.53|1081.03|1082.53|1081.03|1081.72|1080.22|0
1642018500000|2022-01-12 20:15:00|1082.51|1081.01|1082.26|1080.76|1082.82|1081.32|1082.14|1080.64|0
1642018800000|2022-01-12 20:20:00|1082.28|1080.78|1082.24|1080.74|1082.75|1081.25|1082.12|1080.62|0
1642019100000|2022-01-12 20:25:00|1082.22|1080.72|1082.53|1081.03|1082.54|1081.04|1081.71|1080.21|0
1642019400000|2022-01-12 20:30:00|1082.51|1081.01|1082.39|1080.89|1083.1|1081.6|1082.25|1080.75|0
1642019700000|2022-01-12 20:35:00|1082.41|1080.91|1082.25|1080.75|1082.8|1081.3|1082|1080.5|0
1642020000000|2022-01-12 20:40:00|1082.27|1080.77|1083.15|1081.65|1083.27|1081.77|1082.12|1080.62|0
1642020300000|2022-01-12 20:45:00|1083.17|1081.67|1083.37|1081.87|1084|1082.5|1083.03|1081.53|0
1642020600000|2022-01-12 20:50:00|1083.39|1081.89|1084.27|1082.77|1084.79|1083.29|1083.39|1081.89|0
1642020900000|2022-01-12 20:55:00|1084.29|1082.79|1083.67|1082.17|1084.56|1083.06|1082.92|1081.42|0
1642021200000|2022-01-12 21:00:00|1083.65|1082.15|1084.35|1082.85|1084.73|1083.23|1083.65|1082.15|0
1642021500000|2022-01-12 21:05:00|1084.36|1082.86|1084.73|1083.23|1084.73|1083.23|1084.35|1082.85|0
1642021800000|2022-01-12 21:10:00|1084.69|1083.19|1084.51|1083.01|1084.83|1083.33|1084.51|1083.01|0
1642022100000|2022-01-12 21:15:00|1084.53|1083.03|1084.93|1083.43|1084.93|1083.43|1084.53|1083.03|0
1642022400000|2022-01-12 21:20:00|1084.92|1083.42|1084.77|1083.27|1084.93|1083.43|1084.51|1083.01|0
1642022700000|2022-01-12 21:25:00|1084.78|1083.28|1084.83|1083.33|1084.89|1083.39|1084.77|1083.27|0
1642023000000|2022-01-12 21:30:00|1084.82|1083.32|1084.57|1083.07|1084.82|1083.32|1084.43|1082.93|0
1642023300000|2022-01-12 21:35:00|1084.56|1083.06|1084.31|1082.81|1084.56|1083.06|1084.25|1082.75|0
1642023600000|2022-01-12 21:40:00|1084.33|1082.83|1084.25|1082.75|1084.35|1082.85|1084.25|1082.75|0
1642023900000|2022-01-12 21:45:00|1084.31|1082.81|1084.31|1082.81|1084.31|1082.81|1084.25|1082.75|0
1642024200000|2022-01-12 21:50:00|1084.35|1082.85|1084.25|1082.75|1084.41|1082.91|1084.25|1082.75|0
1642024500000|2022-01-12 21:55:00|1084.24|1082.74|1083.94|1082.44|1084.24|1082.74|1083.74|1082.24|0
1642024800000|2022-01-12 22:00:00|1083.93|1082.43|1083.91|1082.41|1084.05|1082.55|1083.89|1082.39|0
1642025100000|2022-01-12 22:05:00|1083.89|1082.39|1083.91|1082.41|1083.91|1082.41|1083.89|1082.39|0
1642025400000|2022-01-12 22:10:00|1083.94|1082.44|1083.93|1082.43|1083.96|1082.46|1083.91|1082.41|0
1642025700000|2022-01-12 22:15:00|1083.94|1082.44|1083.96|1082.46|1083.98|1082.48|1083.91|1082.41|0
1642026000000|2022-01-12 22:20:00|1083.94|1082.44|1083.96|1082.46|1083.96|1082.46|1083.94|1082.44|0
1642026300000|2022-01-12 22:25:00|1083.94|1082.44|1083.93|1082.43|1083.94|1082.44|1083.91|1082.41|0
1642026600000|2022-01-12 22:30:00|1083.91|1082.41|1083.91|1082.41|1083.94|1082.44|1083.91|1082.41|0
1642026900000|2022-01-12 22:35:00|1083.89|1082.39|1083.88|1082.38|1083.89|1082.39|1083.88|1082.38|0
1642027200000|2022-01-12 22:40:00|1083.91|1082.41|1083.89|1082.39|1083.91|1082.41|1083.89|1082.39|0
1642027500000|2022-01-12 22:45:00|1083.88|1082.38|1083.89|1082.39|1083.89|1082.39|1083.88|1082.38|0
1642027800000|2022-01-12 22:50:00|1083.91|1082.41|1083.89|1082.39|1083.91|1082.41|1083.89|1082.39|0
1642028100000|2022-01-12 22:55:00|1083.91|1082.41|1083.88|1082.38|1083.91|1082.41|1083.88|1082.38|0
1642028400000|2022-01-12 23:00:00|1083.89|1082.39|1084.06|1082.56|1084.19|1082.69|1083.72|1082.22|0
1642028700000|2022-01-12 23:05:00|1084.07|1082.57|1083.88|1082.38|1084.08|1082.58|1083.76|1082.26|0
1642029000000|2022-01-12 23:10:00|1083.89|1082.39|1083.82|1082.32|1083.96|1082.46|1083.72|1082.22|0
1642029300000|2022-01-12 23:15:00|1083.83|1082.33|1083.88|1082.38|1083.92|1082.42|1083.72|1082.22|0
1642029600000|2022-01-12 23:20:00|1083.89|1082.39|1084.17|1082.67|1084.17|1082.67|1083.89|1082.39|0
1642029900000|2022-01-12 23:25:00|1084.16|1082.66|1083.8|1082.3|1084.19|1082.69|1083.72|1082.22|0
1642030200000|2022-01-12 23:30:00|1083.76|1082.26|1083.88|1082.38|1084.14|1082.64|1083.76|1082.26|0
1642030500000|2022-01-12 23:35:00|1083.89|1082.39|1084.04|1082.54|1084.31|1082.81|1083.82|1082.32|0
1642030800000|2022-01-12 23:40:00|1084.05|1082.55|1083.72|1082.22|1084.14|1082.64|1083.6|1082.1|0
1642031100000|2022-01-12 23:45:00|1083.73|1082.23|1083.6|1082.1|1084.04|1082.54|1083.6|1082.1|0
1642031400000|2022-01-12 23:50:00|1083.59|1082.09|1083.4|1081.9|1083.66|1082.16|1083.3|1081.8|0
1642031700000|2022-01-12 23:55:00|1083.41|1081.91|1083.72|1082.22|1083.76|1082.26|1083.4|1081.9|0
1642032000000|2022-01-13 00:00:00|1083.73|1082.23|1083.46|1081.96|1083.76|1082.26|1083.34|1081.84|0
1642032300000|2022-01-13 00:05:00|1083.45|1081.95|1083.18|1081.68|1083.72|1082.22|1083.18|1081.68|0
1642032600000|2022-01-13 00:10:00|1083.19|1081.69|1082.88|1081.38|1083.24|1081.74|1082.81|1081.31|0
1642032900000|2022-01-13 00:15:00|1082.89|1081.39|1082.33|1080.83|1083.04|1081.54|1082.02|1080.52|0
1642033200000|2022-01-13 00:20:00|1082.36|1080.86|1082.49|1080.99|1082.75|1081.25|1082.04|1080.54|0
1642033500000|2022-01-13 00:25:00|1082.47|1080.97|1082.44|1080.94|1082.66|1081.16|1082.43|1080.93|0
1642033800000|2022-01-13 00:30:00|1082.43|1080.93|1083.12|1081.62|1083.18|1081.68|1082.43|1080.93|0
1642034100000|2022-01-13 00:35:00|1083.13|1081.63|1082.91|1081.41|1083.18|1081.68|1082.87|1081.37|0
1642034400000|2022-01-13 00:40:00|1082.9|1081.4|1082.66|1081.16|1082.99|1081.49|1082.66|1081.16|0
1642034700000|2022-01-13 00:45:00|1082.68|1081.18|1082.86|1081.36|1082.93|1081.43|1082.67|1081.17|0
1642035000000|2022-01-13 00:50:00|1082.84|1081.34|1082.8|1081.3|1082.84|1081.34|1082.55|1081.05|0
1642035300000|2022-01-13 00:55:00|1082.79|1081.29|1082.58|1081.08|1082.85|1081.35|1082.58|1081.08|0
1642035600000|2022-01-13 01:00:00|1082.56|1081.06|1082.81|1081.31|1083.04|1081.54|1082.54|1081.04|0
1642035900000|2022-01-13 01:05:00|1082.82|1081.32|1083.18|1081.68|1083.3|1081.8|1082.82|1081.32|0
1642036200000|2022-01-13 01:10:00|1083.19|1081.69|1083.12|1081.62|1083.23|1081.73|1082.97|1081.47|0
1642036500000|2022-01-13 01:15:00|1083.1|1081.6|1082.72|1081.22|1083.12|1081.62|1082.68|1081.18|0
1642036800000|2022-01-13 01:20:00|1082.71|1081.21|1082.62|1081.12|1082.85|1081.35|1082.52|1081.02|0
1642037100000|2022-01-13 01:25:00|1082.61|1081.11|1082.63|1081.13|1082.83|1081.33|1082.42|1080.92|0
1642037400000|2022-01-13 01:30:00|1082.65|1081.15|1082.35|1080.85|1082.74|1081.24|1082.3|1080.8|0
1642037700000|2022-01-13 01:35:00|1082.34|1080.84|1082.65|1081.15|1082.83|1081.33|1082.09|1080.59|0
1642038000000|2022-01-13 01:40:00|1082.64|1081.14|1082.22|1080.72|1082.64|1081.14|1082.07|1080.57|0
1642038300000|2022-01-13 01:45:00|1082.24|1080.74|1082.05|1080.55|1082.28|1080.78|1081.84|1080.34|0
1642038600000|2022-01-13 01:50:00|1082.04|1080.54|1081.56|1080.06|1082.14|1080.64|1081.51|1080.01|0
1642038900000|2022-01-13 01:55:00|1081.55|1080.05|1080.93|1079.43|1081.55|1080.05|1080.61|1079.11|0
1642039200000|2022-01-13 02:00:00|1080.94|1079.44|1081.28|1079.78|1081.38|1079.88|1080.94|1079.44|0
1642039500000|2022-01-13 02:05:00|1081.27|1079.77|1081.28|1079.78|1081.32|1079.82|1081.17|1079.67|0
1642039800000|2022-01-13 02:10:00|1081.27|1079.77|1081.8|1080.3|1081.8|1080.3|1081.27|1079.77|0
1642040100000|2022-01-13 02:15:00|1081.81|1080.31|1082.08|1080.58|1082.48|1080.98|1081.68|1080.18|0
1642040400000|2022-01-13 02:20:00|1082.02|1080.52|1082.13|1080.63|1082.19|1080.69|1081.76|1080.26|0
1642040700000|2022-01-13 02:25:00|1082.09|1080.59|1082.19|1080.69|1082.3|1080.8|1082.03|1080.53|0
1642041000000|2022-01-13 02:30:00|1082.2|1080.7|1082.1|1080.6|1082.51|1081.01|1082.1|1080.6|0
1642041300000|2022-01-13 02:35:00|1082.2|1080.7|1082.22|1080.72|1082.32|1080.82|1082.1|1080.6|0
1642041600000|2022-01-13 02:40:00|1082.32|1080.82|1082.45|1080.95|1082.55|1081.05|1082.21|1080.71|0
1642041900000|2022-01-13 02:45:00|1082.46|1080.96|1082.56|1081.06|1082.73|1081.23|1082.4|1080.9|0
1642042200000|2022-01-13 02:50:00|1082.54|1081.04|1082.27|1080.77|1082.54|1081.04|1082.27|1080.77|0
1642042500000|2022-01-13 02:55:00|1082.28|1080.78|1082.29|1080.79|1082.5|1081|1082.19|1080.69|0
1642042800000|2022-01-13 03:00:00|1082.28|1080.78|1081.97|1080.47|1082.29|1080.79|1081.85|1080.35|0
1642043100000|2022-01-13 03:05:00|1081.96|1080.46|1081.17|1079.67|1081.97|1080.47|1081.06|1079.56|0
1642043400000|2022-01-13 03:10:00|1081.27|1079.77|1081.18|1079.68|1081.38|1079.88|1080.97|1079.47|0
1642043700000|2022-01-13 03:15:00|1081.17|1079.67|1081.29|1079.79|1081.39|1079.89|1080.98|1079.48|0
1642044000000|2022-01-13 03:20:00|1081.27|1079.77|1081.18|1079.68|1081.4|1079.9|1081.18|1079.68|0
1642044300000|2022-01-13 03:25:00|1081.2|1079.7|1080.87|1079.37|1081.33|1079.83|1080.83|1079.33|0
1642044600000|2022-01-13 03:30:00|1080.89|1079.39|1081.18|1079.68|1081.37|1079.87|1080.87|1079.37|0
1642044900000|2022-01-13 03:35:00|1081.2|1079.7|1081.08|1079.58|1081.23|1079.73|1081.01|1079.51|0
1642045200000|2022-01-13 03:40:00|1081.09|1079.59|1081.22|1079.72|1081.29|1079.79|1081.06|1079.56|0
1642045500000|2022-01-13 03:45:00|1081.2|1079.7|1081.22|1079.72|1081.32|1079.82|1081.11|1079.61|0
1642045800000|2022-01-13 03:50:00|1081.2|1079.7|1081.19|1079.69|1081.22|1079.72|1080.97|1079.47|0
1642046100000|2022-01-13 03:55:00|1081.21|1079.71|1081.35|1079.85|1081.4|1079.9|1081.21|1079.71|0
1642046400000|2022-01-13 04:00:00|1081.36|1079.86|1081.42|1079.92|1081.44|1079.94|1081.31|1079.81|0
1642046700000|2022-01-13 04:05:00|1081.44|1079.94|1081.73|1080.23|1081.92|1080.42|1081.44|1079.94|0
1642047000000|2022-01-13 04:10:00|1081.72|1080.22|1081.71|1080.21|1081.76|1080.26|1081.63|1080.13|0
1642047300000|2022-01-13 04:15:00|1081.72|1080.22|1081.82|1080.32|1081.94|1080.44|1081.72|1080.22|0
1642047600000|2022-01-13 04:20:00|1081.83|1080.33|1081.83|1080.33|1081.92|1080.42|1081.73|1080.23|0
1642047900000|2022-01-13 04:25:00|1081.81|1080.31|1081.94|1080.44|1081.94|1080.44|1081.77|1080.27|0
1642048200000|2022-01-13 04:30:00|1081.93|1080.43|1081.64|1080.14|1081.94|1080.44|1081.6|1080.1|0
1642048500000|2022-01-13 04:35:00|1081.63|1080.13|1081.81|1080.31|1081.91|1080.41|1081.6|1080.1|0
1642048800000|2022-01-13 04:40:00|1081.82|1080.32|1081.82|1080.32|1081.86|1080.36|1081.76|1080.26|0
1642049100000|2022-01-13 04:45:00|1081.8|1080.3|1081.82|1080.32|1081.83|1080.33|1081.71|1080.21|0
1642049400000|2022-01-13 04:50:00|1081.83|1080.33|1082.31|1080.81|1082.32|1080.82|1081.83|1080.33|0
1642049700000|2022-01-13 04:55:00|1082.32|1080.82|1082.25|1080.75|1082.42|1080.92|1082.21|1080.71|0
1642050000000|2022-01-13 05:00:00|1082.26|1080.76|1082.62|1081.12|1082.72|1081.22|1082.25|1080.75|0
1642050300000|2022-01-13 05:05:00|1082.64|1081.14|1082|1080.5|1082.67|1081.17|1081.99|1080.49|0
1642050600000|2022-01-13 05:10:00|1081.99|1080.49|1081.51|1080.01|1082|1080.5|1081.51|1080.01|0
1642050900000|2022-01-13 05:15:00|1081.5|1080|1081.27|1079.77|1081.68|1080.18|1081.26|1079.76|0
1642051200000|2022-01-13 05:20:00|1081.26|1079.76|1081.28|1079.78|1081.28|1079.78|1081.07|1079.57|0
1642051500000|2022-01-13 05:25:00|1081.25|1079.75|1081.17|1079.67|1081.28|1079.78|1081.1|1079.6|0
1642051800000|2022-01-13 05:30:00|1081.18|1079.68|1081.07|1079.57|1081.22|1079.72|1080.86|1079.36|0
1642052100000|2022-01-13 05:35:00|1081.06|1079.56|1081.27|1079.77|1081.39|1079.89|1081.06|1079.56|0
1642052400000|2022-01-13 05:40:00|1081.29|1079.79|1081.16|1079.66|1081.37|1079.87|1081.04|1079.54|0
1642052700000|2022-01-13 05:45:00|1081.15|1079.65|1081.11|1079.61|1081.22|1079.72|1081.03|1079.53|0
1642053000000|2022-01-13 05:50:00|1081.13|1079.63|1081.3|1079.8|1081.5|1080|1081.1|1079.6|0
1642053300000|2022-01-13 05:55:00|1081.29|1079.79|1081.16|1079.66|1081.37|1079.87|1081.05|1079.55|0
1642053600000|2022-01-13 06:00:00|1081.17|1079.67|1081.56|1080.06|1081.69|1080.19|1081.04|1079.54|0
1642053900000|2022-01-13 06:05:00|1081.57|1080.07|1081.9|1080.4|1082.21|1080.71|1081.56|1080.06|0
1642054200000|2022-01-13 06:10:00|1081.94|1080.44|1082.59|1081.09|1082.8|1081.3|1081.94|1080.44|0
1642054500000|2022-01-13 06:15:00|1082.6|1081.1|1082.92|1081.42|1082.93|1081.43|1082.3|1080.8|0
1642054800000|2022-01-13 06:20:00|1082.91|1081.41|1082.97|1081.47|1083.15|1081.65|1082.87|1081.37|0
1642055100000|2022-01-13 06:25:00|1082.95|1081.45|1082.8|1081.3|1083.11|1081.61|1082.61|1081.11|0
1642055400000|2022-01-13 06:30:00|1082.81|1081.31|1083.61|1082.11|1083.61|1082.11|1082.64|1081.14|0
1642055700000|2022-01-13 06:35:00|1083.6|1082.1|1083.5|1082|1083.61|1082.11|1083.3|1081.8|0
1642056000000|2022-01-13 06:40:00|1083.51|1082.01|1083.12|1081.62|1083.51|1082.01|1083.08|1081.58|0
1642056300000|2022-01-13 06:45:00|1083.14|1081.64|1083.07|1081.57|1083.18|1081.68|1082.87|1081.37|0
1642056600000|2022-01-13 06:50:00|1083.1|1081.6|1082.64|1081.14|1083.17|1081.67|1082.63|1081.13|0
1642056900000|2022-01-13 06:55:00|1082.66|1081.16|1082.75|1081.25|1083.24|1081.74|1082.56|1081.06|0
1642057200000|2022-01-13 07:00:00|1082.64|1081.14|1081.54|1080.04|1082.7|1081.2|1081.37|1079.87|0
1642057500000|2022-01-13 07:05:00|1081.57|1080.07|1081.99|1080.49|1082.14|1080.64|1081.13|1079.63|0
1642057800000|2022-01-13 07:10:00|1081.97|1080.47|1081.79|1080.29|1082.15|1080.65|1081.54|1080.04|0
1642058100000|2022-01-13 07:15:00|1081.78|1080.28|1081.45|1079.95|1082.06|1080.56|1081.24|1079.74|0
1642058400000|2022-01-13 07:20:00|1081.48|1079.98|1081.07|1079.57|1081.56|1080.06|1081.05|1079.55|0
1642058700000|2022-01-13 07:25:00|1081.11|1079.61|1081.27|1079.77|1081.49|1079.99|1080.95|1079.45|0
1642059000000|2022-01-13 07:30:00|1081.25|1079.75|1080.9|1079.4|1081.25|1079.75|1080.9|1079.4|0
1642059300000|2022-01-13 07:35:00|1080.91|1079.41|1081.47|1079.97|1081.56|1080.06|1080.38|1078.88|0
1642059600000|2022-01-13 07:40:00|1081.43|1079.93|1081.05|1079.55|1081.51|1080.01|1081.05|1079.55|0
1642059900000|2022-01-13 07:45:00|1081.09|1079.59|1081.5|1080|1081.56|1080.06|1081.06|1079.56|0
1642060200000|2022-01-13 07:50:00|1081.49|1079.99|1081.26|1079.76|1081.75|1080.25|1081.26|1079.76|0
1642060500000|2022-01-13 07:55:00|1081.23|1079.73|1082.01|1080.51|1082.05|1080.55|1080.87|1079.37|0
1642060800000|2022-01-13 08:00:00|1082.14|1080.64|1086.94|1085.44|1086.94|1085.44|1081.11|1079.61|0
1642061100000|2022-01-13 08:05:00|1086.98|1085.48|1089.62|1087.12|1089.87|1088.37|1086.94|1085.44|13
1642061400000|2022-01-13 08:10:00|1089.87|1087.37|1088.37|1086.12|1090.87|1088.12|1088.37|1085.87|6
1642061700000|2022-01-13 08:15:00|1088.62|1086.37|1086.87|1084.87|1089.12|1086.87|1086.62|1084.62|3
1642062000000|2022-01-13 08:20:00|1087.12|1085.12|1086.87|1085.37|1087.12|1085.37|1086.37|1085.12|3
1642062300000|2022-01-13 08:25:00|1087.12|1085.62|1087.37|1086.12|1087.87|1086.62|1087.12|1085.62|4
1642062600000|2022-01-13 08:30:00|1087.62|1086.37|1087.87|1086.37|1087.87|1086.37|1087.37|1086.37|0
1642062900000|2022-01-13 08:35:00|1087.62|1086.62|1087.37|1085.62|1087.62|1087.12|1087.12|1085.37|4
1642063200000|2022-01-13 08:40:00|1087.4|1085.65|1088.15|1086.9|1088.15|1086.9|1087.4|1085.65|0
1642063500000|2022-01-13 08:45:00|1087.9|1087.15|1088.4|1086.65|1088.9|1087.4|1087.9|1086.65|4
1642063800000|2022-01-13 08:50:00|1088.15|1086.9|1087.9|1086.65|1088.15|1087.15|1087.65|1086.65|1
1642064100000|2022-01-13 08:55:00|1087.65|1086.4|1086.15|1084.65|1087.65|1086.4|1086.15|1084.65|1
1642064400000|2022-01-13 09:00:00|1085.9|1084.15|1085.65|1084.15|1085.9|1084.15|1085.4|1084.15|2
1642064700000|2022-01-13 09:05:00|1085.4|1083.9|1085.4|1083.65|1085.4|1083.9|1084.9|1083.65|1
1642065000000|2022-01-13 09:10:00|1085.15|1083.9|1084.9|1083.4|1085.15|1083.9|1084.4|1083.4|140
1642065300000|2022-01-13 09:15:00|1084.65|1083.65|1084.65|1083.15|1084.65|1083.65|1084.4|1083.15|1
1642065600000|2022-01-13 09:20:00|1084.9|1083.4|1085.4|1083.9|1085.4|1083.9|1084.9|1083.4|0
1642065900000|2022-01-13 09:25:00|1085.65|1084.15|1085.4|1083.9|1085.9|1085.15|1085.4|1083.9|2
1642066200000|2022-01-13 09:30:00|1085.65|1084.15|1086.4|1085.15|1086.4|1085.15|1085.65|1084.15|0
1642066500000|2022-01-13 09:35:00|1086.15|1085.4|1086.15|1084.9|1086.15|1085.65|1086.15|1084.9|2
1642066800000|2022-01-13 09:40:00|1085.9|1085.15|1086.15|1084.9|1086.15|1085.4|1085.9|1084.9|1
1642067100000|2022-01-13 09:45:00|1086.4|1085.15|1086.15|1085.4|1086.4|1085.65|1086.15|1085.15|2
1642067400000|2022-01-13 09:50:00|1086.4|1085.15|1085.9|1084.65|1086.4|1085.15|1085.9|1084.15|1
1642067700000|2022-01-13 09:55:00|1085.65||1085.9||1085.9||1085.65||0
1642068000000|2022-01-13 10:00:00|1086.15|1084.9|1086.15|1084.9|1086.4|1085.15|1085.9|1084.9|1
1642068300000|2022-01-13 10:05:00|1085.9|1084.4|1084.9|1083.65|1085.9|1084.4|1084.9|1083.65|2
1642068600000|2022-01-13 10:10:00|1084.65|1083.4|1085.15|1083.65|1085.15|1083.65|1084.65|1083.4|0
1642068900000|2022-01-13 10:15:00|1084.9|1083.9|1085.9|1084.65|1086.15|1084.65|1084.9|1083.9|0
1642069200000|2022-01-13 10:20:00|1086.15|1084.9|1085.4|1084.15|1086.15|1085.15|1085.4|1084.15|1
1642069500000|2022-01-13 10:25:00|1085.65|1084.4|1085.9|1084.4|1085.9|1084.4|1085.65|1084.4|0
1642069800000|2022-01-13 10:30:00|1086.15|1084.65|1086.9|1085.65|1086.9|1085.65|1086.15|1084.65|1
1642070100000|2022-01-13 10:35:00|1086.65|1085.9|1086.9|1085.65|1086.9|1086.15|1086.65|1085.65|1
1642070400000|2022-01-13 10:40:00|1086.4|1085.9|1086.9|1086.15|1086.9|1086.15|1086.4|1085.9|4
1642070700000|2022-01-13 10:45:00||1085.9||1085.9||1085.9||1085.9|0
1642071300000|2022-01-13 10:55:00||1086.15||1086.15||1086.15||1086.15|1
1642071600000|2022-01-13 11:00:00||1085.9||1085.65||1085.9||1085.65|1
1642071900000|2022-01-13 11:05:00||1085.9||1085.9||1085.9||1085.9|0
1642072200000|2022-01-13 11:10:00||1086.15||1086.15||1086.15||1086.15|1
1642072500000|2022-01-13 11:15:00||1085.9||1085.65||1085.9||1085.65|1
1642072800000|2022-01-13 11:20:00|1086.65|1085.9|1086.9|1085.9|1086.9|1085.9|1086.65|1085.9|0
1642073100000|2022-01-13 11:25:00|1086.65|1086.15|1086.65|1085.4|1086.65|1086.15|1086.65|1085.4|1
1642073400000|2022-01-13 11:30:00|1086.9|1085.65|1086.9|1085.9|1086.9|1085.9|1086.9|1085.65|0
1642073700000|2022-01-13 11:35:00||1086.15||1085.9||1086.15||1085.9|1
1642074300000|2022-01-13 11:45:00||1086.15||1085.9||1086.15||1085.9|1
1642074600000|2022-01-13 11:50:00|1086.65|1085.65|1086.4|1085.15|1086.65|1085.65|1086.4|1084.65|1
1642074900000|2022-01-13 11:55:00|||||||||2
1642075200000|2022-01-13 12:00:00|1086.65|1085.4|1085.65|1084.65|1086.65|1085.4|1085.65|1084.65|1
1642075500000|2022-01-13 12:05:00||1084.4||1084.4||1084.4||1084.4|0
1642075800000|2022-01-13 12:10:00|1085.9|1084.65|1086.15|1085.4|1086.15|1085.4|1085.9|1084.65|0
1642076100000|2022-01-13 12:15:00|1085.9|1085.15|1085.15|1084.15|1086.15|1085.15|1085.15|1084.15|1
1642076400000|2022-01-13 12:20:00|1085.4|1084.4|1085.9|1084.65|1085.9|1084.65|1085.4|1084.4|0
1642076700000|2022-01-13 12:25:00|1086.15|1084.9|1086.15|1084.9|1086.15|1084.9|1085.9|1084.9|1
1642077000000|2022-01-13 12:30:00|1085.9|1084.65|1085.4|1084.4|1085.9|1084.65|1085.4|1084.4|1
1642077300000|2022-01-13 12:35:00||1083.65||1084.15||1084.15||1083.65|0
1642077600000|2022-01-13 12:40:00|1085.19|1083.94|1085.44|1084.69|1085.44|1084.69|1085.19|1083.94|1
1642077900000|2022-01-13 12:45:00|1085.19|1084.44|1085.19|1084.19|1085.44|1084.44|1085.19|1084.19|2
1642078200000|2022-01-13 12:50:00|1084.94|1083.19|1084.69|1083.69|1084.94|1083.94|1084.69|1083.19|0
1642078500000|2022-01-13 12:55:00|1084.94|1083.94|1085.19|1084.44|1085.19|1084.44|1084.69|1083.94|0
1642078800000|2022-01-13 13:00:00|1084.94|1084.19|1084.44|1083.19|1085.19|1084.19|1084.44|1083.19|3
1642079100000|2022-01-13 13:05:00|1084.19|1082.94|1083.94|1082.94|1084.19|1082.94|1083.94|1082.94|0
1642079400000|2022-01-13 13:10:00|1084.19|1083.19|1084.69|1083.94|1084.69|1083.94|1083.94|1083.19|1
1642079700000|2022-01-13 13:15:00|1084.44|1083.69|1085.44|1083.44|1085.44|1083.94|1084.44|1083.44|2
1642080000000|2022-01-13 13:20:00|1085.19|1083.69|1085.19|1083.69|1085.19|1083.69|1085.19|1083.69|0
1642080300000|2022-01-13 13:25:00|1085.44|1083.94|1085.94|1084.94|1085.94|1085.19|1085.19|1083.94|1
1642080600000|2022-01-13 13:30:00|1086.19|1085.19|1086.19|1085.44|1086.44|1085.44|1086.19|1085.19|0
1642080900000|2022-01-13 13:35:00|1085.94|1085.19|1085.94|1084.44|1086.19|1085.19|1085.69|1084.44|1
1642081200000|2022-01-13 13:40:00|1086.19|1084.69|1085.94|1084.94|1086.19|1084.94|1085.69|1084.69|0
1642081500000|2022-01-13 13:45:00|1086.19||1086.69||1086.69||1085.94||1
1642081800000|2022-01-13 13:50:00|1086.44|1085.19|1085.94|1085.19|1086.44|1085.44|1085.94|1085.19|1
1642082100000|2022-01-13 13:55:00|1085.69|1084.94|1085.94|1084.94|1086.19|1084.94|1085.69|1084.94|3
1642082400000|2022-01-13 14:00:00|1085.69|1084.69|1085.69|1084.44|1085.94|1084.69|1085.69|1084.44|0
1642082700000|2022-01-13 14:05:00|1085.94|1084.69|1086.19|1085.44|1086.19|1085.44|1085.94|1084.69|0
1642083000000|2022-01-13 14:10:00|1086.44|1085.69|1086.19|1084.94|1086.44|1085.69|1085.94|1084.94|2
1642083300000|2022-01-13 14:15:00|1085.94|1084.69|1085.94|1084.69|1086.19|1084.69|1085.69|1084.69|0
1642083600000|2022-01-13 14:20:00|1086.19|1084.94|1086.44|1085.69|1086.69|1085.94|1085.94|1084.94|1
1642083900000|2022-01-13 14:25:00|1086.69|1085.44|1086.69|1085.44|1086.69|1085.44|1086.44|1085.19|1
1642084200000|2022-01-13 14:30:00|1086.44|1085.69|1086.19|1085.44|1086.69|1085.94|1086.19|1085.44|3
1642084800000|2022-01-13 14:40:00|1086.69||1086.69||1086.69||1086.69||2
1642085100000|2022-01-13 14:45:00||1085.69||1085.94||1085.94||1085.69|0
1642085400000|2022-01-13 14:50:00|||||||||2
1642085700000|2022-01-13 14:55:00|1087.69|1086.44|1087.69|1086.44|1087.94|1087.19|1087.69|1086.44|56
1642086000000|2022-01-13 15:00:00|1087.44|1085.94|1087.44|1086.19|1087.44|1086.19|1087.44|1085.94|0
1642086300000|2022-01-13 15:05:00|1087.19|1086.44|1086.44|1085.19|1087.19|1086.44|1086.44|1085.19|2
1642086600000|2022-01-13 15:10:00|1086.8|1085.55|1086.3|1084.8|1087.05|1086.05|1086.3|1084.55|12
1642086900000|2022-01-13 15:15:00|1086.05|1084.55|1083.76|1082.26|1086.05|1084.55|1083.74|1082.24|13
1642087200000|2022-01-13 15:20:00|1083.74|1082.24|1084.3|1082.8|1084.64|1083.14|1083.61|1082.11|0
1642087500000|2022-01-13 15:25:00|1084.29|1082.79|1084.68|1083.18|1084.71|1083.21|1083.71|1082.21|35
1642087800000|2022-01-13 15:30:00|1084.59|1083.09|1083.09|1081.59|1085.12|1083.62|1082.65|1081.15|0
1642088100000|2022-01-13 15:35:00|1083.07|1081.57|1082.35|1080.85|1083.21|1081.71|1081.82|1080.32|0
1642088400000|2022-01-13 15:40:00|1082.39|1080.89|1082.06|1080.56|1082.74|1081.24|1081.84|1080.34|0
1642088700000|2022-01-13 15:45:00|1082.02|1080.52|1082.65|1081.15|1083.06|1081.56|1081.62|1080.12|37
1642089000000|2022-01-13 15:50:00|1082.63|1081.13|1080.8|1079.3|1082.65|1081.15|1080.46|1078.96|0
1642089300000|2022-01-13 15:55:00|1080.78|1079.28|1082.49|1080.99|1082.62|1081.12|1080.78|1079.28|0
1642089600000|2022-01-13 16:00:00|1082.4|1080.9|1082.54|1081.04|1083.55|1082.05|1081.91|1080.41|0
1642089900000|2022-01-13 16:05:00|1082.5|1081|1082.88|1081.38|1083.46|1081.96|1082.33|1080.83|0
1642090200000|2022-01-13 16:10:00|1082.89|1081.39|1082.57|1081.07|1083.04|1081.54|1082.16|1080.66|0
1642090500000|2022-01-13 16:15:00|1082.6|1081.1|1082.63|1081.13|1083.3|1081.8|1082.51|1081.01|0
1642090800000|2022-01-13 16:20:00|1082.66|1081.16|1084.48|1082.98|1084.57|1083.07|1082.58|1081.08|0
1642091100000|2022-01-13 16:25:00|1084.46|1082.96|1085.25|1083.75|1085.42|1083.92|1084.33|1082.83|0
1642091400000|2022-01-13 16:30:00|1085.33|1083.83|1085.21|1083.71|1085.62|1084.12|1084.4|1082.9|0
1642091700000|2022-01-13 16:35:00|1085.19|1083.69|1085.7|1084.2|1086.11|1084.61|1085.03|1083.53|0
1642092000000|2022-01-13 16:40:00|1085.69|1084.19|1085.9|1084.4|1085.99|1084.49|1085.62|1084.12|0
1642092300000|2022-01-13 16:45:00|1085.89|1084.39|1085.53|1084.03|1086.03|1084.53|1085.51|1084.01|0
1642092600000|2022-01-13 16:50:00|1085.51|1084.01|1085.74|1084.24|1085.78|1084.28|1085.01|1083.51|0
1642092900000|2022-01-13 16:55:00|1085.72|1084.22|1085.29|1083.79|1085.72|1084.22|1085.16|1083.66|0
1642093200000|2022-01-13 17:00:00|1085.26|1083.76|1083.9|1082.4|1085.28|1083.78|1083.66|1082.16|0
1642093500000|2022-01-13 17:05:00|1083.89|1082.39|1083.92|1082.42|1084.3|1082.8|1083.63|1082.13|0
1642093800000|2022-01-13 17:10:00|1083.94|1082.44|1082.85|1081.35|1084.1|1082.6|1082.82|1081.32|0
1642094100000|2022-01-13 17:15:00|1082.83|1081.33|1080.21|1078.71|1082.85|1081.35|1079.83|1078.33|0
1642094400000|2022-01-13 17:20:00|1080.22|1078.72|1079.91|1078.41|1080.22|1078.72|1078.62|1077.12|0
1642094700000|2022-01-13 17:25:00|1079.95|1078.45|1079.73|1078.23|1080.31|1078.81|1079.55|1078.05|0
1642095000000|2022-01-13 17:30:00|1079.72|1078.22|1080.7|1079.2|1080.75|1079.25|1078.83|1077.33|0
1642095300000|2022-01-13 17:35:00|1080.72|1079.22|1081.15|1079.65|1081.56|1080.06|1080.21|1078.71|0
1642095600000|2022-01-13 17:40:00|1081.11|1079.61|1080.15|1078.65|1081.31|1079.81|1080.04|1078.54|0
1642095900000|2022-01-13 17:45:00|1080.17|1078.67|1079.12|1077.62|1080.73|1079.23|1078.76|1077.26|0
1642096200000|2022-01-13 17:50:00|1079.11|1077.61|1079.26|1077.76|1080.19|1078.69|1078.71|1077.21|0
1642096500000|2022-01-13 17:55:00|1079.24|1077.74|1079.92|1078.42|1079.95|1078.45|1079.1|1077.6|0
1642096800000|2022-01-13 18:00:00|1079.9|1078.4|1080.02|1078.52|1080.19|1078.69|1078.8|1077.3|0
1642097100000|2022-01-13 18:05:00|1079.99|1078.49|1080.87|1079.37|1081.31|1079.81|1079.75|1078.25|0
1642097400000|2022-01-13 18:10:00|1080.83|1079.33|1080.82|1079.32|1081.16|1079.66|1080.13|1078.63|0
1642097700000|2022-01-13 18:15:00|1080.8|1079.3|1080.67|1079.17|1081.43|1079.93|1080.39|1078.89|0
1642098000000|2022-01-13 18:20:00|1080.68|1079.18|1081.47|1079.97|1081.86|1080.36|1080.39|1078.89|0
1642098300000|2022-01-13 18:25:00|1081.5|1080|1081.18|1079.68|1081.75|1080.25|1080.6|1079.1|0
1642098600000|2022-01-13 18:30:00|1081.13|1079.63|1080.47|1078.97|1081.18|1079.68|1080.41|1078.91|0
1642098900000|2022-01-13 18:35:00|1080.45|1078.95|1080.75|1079.25|1081.04|1079.54|1079.97|1078.47|0
1642099200000|2022-01-13 18:40:00|1080.73|1079.23|1080.33|1078.83|1080.73|1079.23|1080.09|1078.59|0
1642099500000|2022-01-13 18:45:00|1080.34|1078.84|1080.79|1079.29|1081.11|1079.61|1080.21|1078.71|0
1642099800000|2022-01-13 18:50:00|1080.77|1079.27|1080.99|1079.49|1081.01|1079.51|1080.37|1078.87|0
1642100100000|2022-01-13 18:55:00|1081.01|1079.51|1081.51|1080.01|1081.6|1080.1|1080.85|1079.35|0
1642100400000|2022-01-13 19:00:00|1081.55|1080.05|1082.03|1080.53|1082.43|1080.93|1081.28|1079.78|0
1642100700000|2022-01-13 19:05:00|1082.04|1080.54|1081.75|1080.25|1082.15|1080.65|1081.47|1079.97|0
1642101000000|2022-01-13 19:10:00|1081.77|1080.27|1081.13|1079.63|1081.77|1080.27|1081.07|1079.57|0
1642101300000|2022-01-13 19:15:00|1081.18|1079.68|1080.14|1078.64|1081.4|1079.9|1079.54|1078.04|0
1642101600000|2022-01-13 19:20:00|1080.12|1078.62|1080.22|1078.72|1080.39|1078.89|1079.71|1078.21|0
1642101900000|2022-01-13 19:25:00|1080.21|1078.71|1079.54|1078.04|1080.26|1078.76|1079.41|1077.91|0
1642102200000|2022-01-13 19:30:00|1079.53|1078.03|1079.54|1078.04|1079.7|1078.2|1078.66|1077.16|0
1642102500000|2022-01-13 19:35:00|1079.56|1078.06|1078.36|1076.86|1079.7|1078.2|1078.36|1076.86|0
1642102800000|2022-01-13 19:40:00|1078.37|1076.87|1079.12|1077.62|1079.29|1077.79|1078.37|1076.87|0
1642103100000|2022-01-13 19:45:00|1079.14|1077.64|1078.58|1077.08|1079.34|1077.84|1078.37|1076.87|0
1642103400000|2022-01-13 19:50:00|1078.59|1077.09|1079.14|1077.64|1079.39|1077.89|1078.34|1076.84|0
1642103700000|2022-01-13 19:55:00|1079.12|1077.62|1079.56|1078.06|1079.9|1078.4|1079.11|1077.61|0
1642104000000|2022-01-13 20:00:00|1079.59|1078.09|1077.81|1076.31|1079.59|1078.09|1077.33|1075.83|0
1642104300000|2022-01-13 20:05:00|1077.84|1076.34|1077.54|1076.04|1078.4|1076.9|1077.44|1075.94|0
1642104600000|2022-01-13 20:10:00|1077.52|1076.02|1076.92|1075.42|1077.54|1076.04|1076.48|1074.98|0
1642104900000|2022-01-13 20:15:00|1076.88|1075.38|1077.32|1075.82|1077.73|1076.23|1076.54|1075.04|0
1642105200000|2022-01-13 20:20:00|1077.34|1075.84|1076.91|1075.41|1077.59|1076.09|1076.48|1074.98|0
1642105500000|2022-01-13 20:25:00|1076.89|1075.39|1077.47|1075.97|1077.47|1075.97|1076.64|1075.14|0
1642105800000|2022-01-13 20:30:00|1077.46|1075.96|1077.67|1076.17|1078.1|1076.6|1077.08|1075.58|0
1642106100000|2022-01-13 20:35:00|1077.69|1076.19|1075.99|1074.49|1077.79|1076.29|1075.92|1074.42|0
1642106400000|2022-01-13 20:40:00|1075.97|1074.47|1075.91|1074.41|1076.64|1075.14|1075.85|1074.35|0
1642106700000|2022-01-13 20:45:00|1075.89|1074.39|1074.68|1073.18|1075.94|1074.44|1074.4|1072.9|0
1642107000000|2022-01-13 20:50:00|1074.62|1073.12|1073.47|1071.97|1074.62|1073.12|1073.07|1071.57|0
1642107300000|2022-01-13 20:55:00|1073.51|1072.01|1074.54|1073.04|1074.98|1073.48|1072.72|1071.22|0
1642107600000|2022-01-13 21:00:00|1074.58|1073.08|1074.09|1072.59|1075.42|1073.92|1073.57|1072.07|0
1642107900000|2022-01-13 21:05:00|1074.08|1072.58|1073.87|1072.37|1074.52|1073.02|1073.51|1072.01|0
1642108200000|2022-01-13 21:10:00|1073.88|1072.38|1074.2|1072.7|1074.62|1073.12|1073.51|1072.01|0
1642108500000|2022-01-13 21:15:00|1074.22|1072.72|1073.83|1072.33|1074.3|1072.8|1073.67|1072.17|0
1642108800000|2022-01-13 21:20:00|1073.85|1072.35|1073.71|1072.21|1073.93|1072.43|1073.57|1072.07|0
1642109100000|2022-01-13 21:25:00|1073.72|1072.22|1073.29|1071.79|1074.03|1072.53|1073.04|1071.54|0
1642109400000|2022-01-13 21:30:00|1073.3|1071.8|1073.87|1072.37|1073.87|1072.37|1073.08|1071.58|0
1642109700000|2022-01-13 21:35:00|1073.85|1072.35|1073.99|1072.49|1074.2|1072.7|1073.77|1072.27|0
1642110000000|2022-01-13 21:40:00|1074|1072.5|1073.99|1072.49|1074.3|1072.8|1073.87|1072.37|0
1642110300000|2022-01-13 21:45:00|1074|1072.5|1073.75|1072.25|1074.2|1072.7|1073.57|1072.07|0
1642110600000|2022-01-13 21:50:00|1073.77|1072.27|1074.09|1072.59|1074.09|1072.59|1073.67|1072.17|0
1642110900000|2022-01-13 21:55:00|1074.08|1072.58|1074.39|1072.89|1074.39|1072.89|1074.03|1072.53|0
1642111200000|2022-01-13 22:00:00|1074.34|1072.84|1074.39|1072.89|1074.39|1072.89|1074.32|1072.82|0
1642111500000|2022-01-13 22:05:00|1074.37|1072.87|1074.39|1072.89|1074.45|1072.95|1074.35|1072.85|0
1642112100000|2022-01-13 22:15:00|1074.34|1072.84|1074.3|1072.8|1074.35|1072.85|1074.27|1072.77|0
1642112400000|2022-01-13 22:20:00|1074.28|1072.78|1074.27|1072.77|1074.32|1072.82|1074.25|1072.75|0
1642112700000|2022-01-13 22:25:00|1074.28|1072.78|1074.27|1072.77|1074.28|1072.78|1074.27|1072.77|0
1642113000000|2022-01-13 22:30:00|1074.28|1072.78|1074.27|1072.77|1074.34|1072.84|1074.25|1072.75|0
1642113300000|2022-01-13 22:35:00|1074.28|1072.78|1074.28|1072.78|1074.28|1072.78|1074.25|1072.75|0
1642113600000|2022-01-13 22:40:00|1074.3|1072.8|1074.3|1072.8|1074.34|1072.84|1074.28|1072.78|0
1642113900000|2022-01-13 22:45:00|1074.32|1072.82|1074.32|1072.82|1074.32|1072.82|1074.28|1072.78|0
1642114200000|2022-01-13 22:50:00|1074.34|1072.84|1074.39|1072.89|1074.39|1072.89|1074.34|1072.84|0
1642114500000|2022-01-13 22:55:00|1074.37|1072.87|1074.4|1072.9|1074.49|1072.99|1074.37|1072.87|0
1642114800000|2022-01-13 23:00:00|1074.49|1072.99|1075.05|1073.55|1075.37|1073.87|1074.46|1072.96|0
1642115100000|2022-01-13 23:05:00|1075.04|1073.54|1074.94|1073.44|1075.1|1073.6|1074.58|1073.08|0
1642115400000|2022-01-13 23:10:00|1074.96|1073.46|1075.21|1073.71|1075.31|1073.81|1074.86|1073.36|0
1642115700000|2022-01-13 23:15:00|1075.2|1073.7|1074.58|1073.08|1075.2|1073.7|1074.52|1073.02|0
1642116000000|2022-01-13 23:20:00|1074.59|1073.09|1074.88|1073.38|1075.1|1073.6|1074.59|1073.09|0
1642116300000|2022-01-13 23:25:00|1074.89|1073.39|1074.58|1073.08|1074.92|1073.42|1074.46|1072.96|0
1642116600000|2022-01-13 23:30:00|1074.6|1073.1|1074.78|1073.28|1075|1073.5|1074.52|1073.02|0
1642116900000|2022-01-13 23:35:00|1074.79|1073.29|1074.78|1073.28|1074.88|1073.38|1074.46|1072.96|0
1642117200000|2022-01-13 23:40:00|1074.79|1073.29|1074.88|1073.38|1075.05|1073.55|1074.64|1073.14|0
1642117500000|2022-01-13 23:45:00|1074.86|1073.36|1075.19|1073.69|1075.21|1073.71|1074.78|1073.28|0
1642117800000|2022-01-13 23:50:00|1075.18|1073.68|1075|1073.5|1075.18|1073.68|1074.78|1073.28|0
1642118100000|2022-01-13 23:55:00|1074.99|1073.49|1075.03|1073.53|1075.03|1073.53|1074.62|1073.12|0
1642118400000|2022-01-14 00:00:00|1075.05|1073.55|1073.15|1071.65|1075.08|1073.58|1072.58|1071.08|0
1642118700000|2022-01-14 00:05:00|1073.16|1071.66|1074.01|1072.51|1074.12|1072.62|1072.96|1071.46|0
1642119000000|2022-01-14 00:10:00|1074.02|1072.52|1074.4|1072.9|1074.5|1073|1073.89|1072.39|0
1642119300000|2022-01-14 00:15:00|1074.39|1072.89|1075.17|1073.67|1076.07|1074.57|1073.68|1072.18|0
1642119600000|2022-01-14 00:20:00|1075.2|1073.7|1074.73|1073.23|1075.36|1073.86|1074.46|1072.96|0
1642119900000|2022-01-14 00:25:00|1074.72|1073.22|1074.57|1073.07|1074.8|1073.3|1074.07|1072.57|0
1642120200000|2022-01-14 00:30:00|1074.55|1073.05|1073.95|1072.45|1074.55|1073.05|1073.85|1072.35|0
1642120500000|2022-01-14 00:35:00|1073.94|1072.44|1074.33|1072.83|1075.13|1073.63|1073.89|1072.39|0
1642120800000|2022-01-14 00:40:00|1074.31|1072.81|1074.71|1073.21|1074.93|1073.43|1073.88|1072.38|0
1642121100000|2022-01-14 00:45:00|1074.72|1073.22|1073.48|1071.98|1074.82|1073.32|1073.38|1071.88|0
1642121400000|2022-01-14 00:50:00|1073.47|1071.97|1074.74|1073.24|1074.78|1073.28|1073.33|1071.83|0
1642121700000|2022-01-14 00:55:00|1074.73|1073.23|1074.84|1073.34|1074.95|1073.45|1074.59|1073.09|0
1642122000000|2022-01-14 01:00:00|1074.85|1073.35|1075.09|1073.59|1075.36|1073.86|1074.15|1072.65|0
1642122300000|2022-01-14 01:05:00|1075.08|1073.58|1075.03|1073.53|1075.19|1073.69|1074.67|1073.17|0
1642122600000|2022-01-14 01:10:00|1075.05|1073.55|1074.46|1072.96|1075.24|1073.74|1074.36|1072.86|0
1642122900000|2022-01-14 01:15:00|1074.47|1072.97|1073.91|1072.41|1074.67|1073.17|1073.73|1072.23|0
1642123200000|2022-01-14 01:20:00|1073.88|1072.38|1074.05|1072.55|1074.15|1072.65|1073.5|1072|0
1642123500000|2022-01-14 01:25:00|1074.03|1072.53|1073.32|1071.82|1074.25|1072.75|1073.3|1071.8|0
1642123800000|2022-01-14 01:30:00|1073.41|1071.91|1073.2|1071.7|1073.53|1072.03|1072.88|1071.38|0
1642124100000|2022-01-14 01:35:00|1073.21|1071.71|1073.87|1072.37|1074.34|1072.84|1073.15|1071.65|0
1642124400000|2022-01-14 01:40:00|1073.89|1072.39|1072.37|1070.87|1074.08|1072.58|1072.32|1070.82|0
1642124700000|2022-01-14 01:45:00|1072.38|1070.88|1073.08|1071.58|1073.38|1071.88|1072.03|1070.53|0
1642125000000|2022-01-14 01:50:00|1073.1|1071.6|1072.59|1071.09|1073.12|1071.62|1072.45|1070.95|0
1642125300000|2022-01-14 01:55:00|1072.57|1071.07|1072.47|1070.97|1072.65|1071.15|1072.05|1070.55|0
1642125600000|2022-01-14 02:00:00|1072.48|1070.98|1072.48|1070.98|1072.9|1071.4|1071.9|1070.4|0
1642125900000|2022-01-14 02:05:00|1072.47|1070.97|1071.98|1070.48|1072.84|1071.34|1071.97|1070.47|0
1642126200000|2022-01-14 02:10:00|1072|1070.5|1070.75|1069.25|1072.08|1070.58|1070.6|1069.1|0
1642126500000|2022-01-14 02:15:00|1070.71|1069.21|1070.76|1069.26|1070.97|1069.47|1070.32|1068.82|0
1642126800000|2022-01-14 02:20:00|1070.73|1069.23|1071.26|1069.76|1071.49|1069.99|1070.73|1069.23|0
1642127100000|2022-01-14 02:25:00|1071.24|1069.74|1071.41|1069.91|1071.49|1069.99|1071.16|1069.66|0
1642127400000|2022-01-14 02:30:00|1071.42|1069.92|1071.74|1070.24|1071.99|1070.49|1071.42|1069.92|0
1642127700000|2022-01-14 02:35:00|1071.76|1070.26|1071.67|1070.17|1071.85|1070.35|1071.55|1070.05|0
1642128000000|2022-01-14 02:40:00|1071.71|1070.21|1072.25|1070.75|1072.31|1070.81|1071.67|1070.17|0
1642128300000|2022-01-14 02:45:00|1072.27|1070.77|1072.11|1070.61|1072.42|1070.92|1072.01|1070.51|0
1642128600000|2022-01-14 02:50:00|1072.12|1070.62|1072.39|1070.89|1072.54|1071.04|1072.12|1070.62|0
1642128900000|2022-01-14 02:55:00|1072.37|1070.87|1072.93|1071.43|1073|1071.5|1072.33|1070.83|0
1642129200000|2022-01-14 03:00:00|1072.95|1071.45|1072.3|1070.8|1073.01|1071.51|1072.3|1070.8|0
1642129500000|2022-01-14 03:05:00|1072.31|1070.81|1073.12|1071.62|1073.3|1071.8|1072.31|1070.81|0
1642129800000|2022-01-14 03:10:00|1073.13|1071.63|1072.64|1071.14|1073.34|1071.84|1072.33|1070.83|0
1642130100000|2022-01-14 03:15:00|1072.62|1071.12|1072.7|1071.2|1072.75|1071.25|1072.43|1070.93|0
1642130400000|2022-01-14 03:20:00|1072.71|1071.21|1072.59|1071.09|1072.85|1071.35|1072.41|1070.91|0
1642130700000|2022-01-14 03:25:00|1072.6|1071.1|1072.28|1070.78|1072.8|1071.3|1072.28|1070.78|0
1642131000000|2022-01-14 03:30:00|1072.27|1070.77|1072.14|1070.64|1072.49|1070.99|1071.93|1070.43|0
1642131300000|2022-01-14 03:35:00|1072.08|1070.58|1072.19|1070.69|1072.37|1070.87|1072.03|1070.53|0
1642131600000|2022-01-14 03:40:00|1072.2|1070.7|1071.53|1070.03|1072.25|1070.75|1071.42|1069.92|0
1642131900000|2022-01-14 03:45:00|1071.52|1070.02|1071.84|1070.34|1071.85|1070.35|1071.41|1069.91|0
1642132200000|2022-01-14 03:50:00|1071.85|1070.35|1071.83|1070.33|1071.94|1070.44|1071.66|1070.16|0
1642132500000|2022-01-14 03:55:00|1071.84|1070.34|1072.15|1070.65|1072.38|1070.88|1071.84|1070.34|0
1642132800000|2022-01-14 04:00:00|1072.13|1070.63|1072.91|1071.41|1073.12|1071.62|1072.12|1070.62|0
1642133100000|2022-01-14 04:05:00|1072.92|1071.42|1073.58|1072.08|1073.7|1072.2|1072.92|1071.42|0
1642133400000|2022-01-14 04:10:00|1073.6|1072.1|1073.36|1071.86|1073.75|1072.25|1073.26|1071.76|0
1642133700000|2022-01-14 04:15:00|1073.35|1071.85|1073.01|1071.51|1073.41|1071.91|1072.99|1071.49|0
1642134000000|2022-01-14 04:20:00|1073|1071.5|1073.98|1072.48|1074.04|1072.54|1073|1071.5|0
1642134300000|2022-01-14 04:25:00|1073.96|1072.46|1073.86|1072.36|1074.24|1072.74|1073.82|1072.32|0
1642134600000|2022-01-14 04:30:00|1073.85|1072.35|1073.61|1072.11|1074.16|1072.66|1073.31|1071.81|0
1642134900000|2022-01-14 04:35:00|1073.6|1072.1|1073.19|1071.69|1073.61|1072.11|1073.19|1071.69|0
1642135200000|2022-01-14 04:40:00|1073.16|1071.66|1073|1071.5|1073.23|1071.73|1072.94|1071.44|0
1642135500000|2022-01-14 04:45:00|1073.01|1071.51|1073.01|1071.51|1073.22|1071.72|1072.81|1071.31|0
1642135800000|2022-01-14 04:50:00|1073|1071.5|1072.92|1071.42|1073.31|1071.81|1072.84|1071.34|0
1642136100000|2022-01-14 04:55:00|1072.9|1071.4|1072.82|1071.32|1072.91|1071.41|1072.52|1071.02|0
1642136400000|2022-01-14 05:00:00|1072.83|1071.33|1073.19|1071.69|1073.44|1071.94|1072.83|1071.33|0
1642136700000|2022-01-14 05:05:00|1073.2|1071.7|1072.58|1071.08|1073.25|1071.75|1072.19|1070.69|0
1642137000000|2022-01-14 05:10:00|1072.62|1071.12|1072.46|1070.96|1072.83|1071.33|1072.41|1070.91|0
1642137300000|2022-01-14 05:15:00|1072.45|1070.95|1072.89|1071.39|1072.94|1071.44|1072.42|1070.92|0
1642137600000|2022-01-14 05:20:00|1072.88|1071.38|1073.22|1071.72|1073.32|1071.82|1072.72|1071.22|0
1642137900000|2022-01-14 05:25:00|1073.16|1071.66|1073.21|1071.71|1073.67|1072.17|1073.04|1071.54|0
1642138200000|2022-01-14 05:30:00|1073.19|1071.69|1073.14|1071.64|1073.61|1072.11|1073.04|1071.54|0
1642138500000|2022-01-14 05:35:00|1073.13|1071.63|1073.94|1072.44|1074.2|1072.7|1073.09|1071.59|0
1642138800000|2022-01-14 05:40:00|1073.92|1072.42|1073.4|1071.9|1073.94|1072.44|1073.29|1071.79|0
1642139100000|2022-01-14 05:45:00|1073.41|1071.91|1073.62|1072.12|1073.7|1072.2|1073.3|1071.8|0
1642139400000|2022-01-14 05:50:00|1073.61|1072.11|1073.95|1072.45|1073.95|1072.45|1073.41|1071.91|0
1642139700000|2022-01-14 05:55:00|1073.93|1072.43|1074.2|1072.7|1074.26|1072.76|1073.79|1072.29|0
1642140000000|2022-01-14 06:00:00|1074.18|1072.68|1074.35|1072.85|1074.81|1073.31|1074.15|1072.65|0
1642140300000|2022-01-14 06:05:00|1074.34|1072.84|1074.03|1072.53|1074.35|1072.85|1073.81|1072.31|0
1642140600000|2022-01-14 06:10:00|1074.06|1072.56|1074.96|1073.46|1074.97|1073.47|1074.03|1072.53|0
1642140900000|2022-01-14 06:15:00|1074.99|1073.49|1074.99|1073.49|1075.38|1073.88|1074.87|1073.37|0
1642141200000|2022-01-14 06:20:00|1074.98|1073.48|1074.86|1073.36|1075.61|1074.11|1074.5|1073|0
1642141500000|2022-01-14 06:25:00|1074.85|1073.35|1074.8|1073.3|1075.1|1073.6|1074.54|1073.04|0
1642141800000|2022-01-14 06:30:00|1074.81|1073.31|1075.81|1074.31|1075.81|1074.31|1074.71|1073.21|0
1642142100000|2022-01-14 06:35:00|1075.8|1074.3|1075.94|1074.44|1076|1074.5|1075.59|1074.09|0
1642142400000|2022-01-14 06:40:00|1075.96|1074.46|1075.82|1074.32|1076.3|1074.8|1075.76|1074.26|0
1642142700000|2022-01-14 06:45:00|1075.86|1074.36|1076.19|1074.69|1076.24|1074.74|1075.3|1073.8|0
1642143000000|2022-01-14 06:50:00|1076.18|1074.68|1075.88|1074.38|1076.32|1074.82|1075.88|1074.38|0
1642143300000|2022-01-14 06:55:00|1075.87|1074.37|1075.54|1074.04|1076.18|1074.68|1075.5|1074|0
1642143600000|2022-01-14 07:00:00|1075.56|1074.06|1076|1074.5|1076.77|1075.27|1075.5|1074|0
1642143900000|2022-01-14 07:05:00|1076.01|1074.51|1075.74|1074.24|1076.51|1075.01|1075.6|1074.1|0
1642144200000|2022-01-14 07:10:00|1075.75|1074.25|1075.36|1073.86|1075.84|1074.34|1075.1|1073.6|0
1642144500000|2022-01-14 07:15:00|1075.33|1073.83|1076.01|1074.51|1076.21|1074.71|1075.26|1073.76|0
1642144800000|2022-01-14 07:20:00|1076|1074.5|1075.78|1074.28|1076.24|1074.74|1075.77|1074.27|0
1642145100000|2022-01-14 07:25:00|1075.76|1074.26|1075.07|1073.57|1075.88|1074.38|1075.06|1073.56|0
1642145400000|2022-01-14 07:30:00|1075.05|1073.55|1073.96|1072.46|1075.21|1073.71|1073.81|1072.31|0
1642145700000|2022-01-14 07:35:00|1073.92|1072.42|1073.59|1072.09|1074.54|1073.04|1073.59|1072.09|0
1642146000000|2022-01-14 07:40:00|1073.6|1072.1|1073.68|1072.18|1073.93|1072.43|1073.23|1071.73|0
1642146300000|2022-01-14 07:45:00|1073.62|1072.12|1074.23|1072.73|1074.45|1072.95|1073.09|1071.59|0
1642146600000|2022-01-14 07:50:00|1074.22|1072.72|1074.32|1072.82|1074.4|1072.9|1073.85|1072.35|0
1642146900000|2022-01-14 07:55:00|1074.28|1072.78|1074.55|1073.05|1074.6|1073.1|1073.8|1072.3|0
1642147200000|2022-01-14 08:00:00|1074.63|1073.13|1089.55|1086.8|1089.55|1086.8|1073.45|1071.95|16
1642147500000|2022-01-14 08:05:00|1089.8|1087.05|1089.8|1087.55|1090.3|1087.8|1087.8|1086.3|128
1642147800000|2022-01-14 08:10:00|1089.05|1087.8|1089.05|1087.05|1090.3|1088.3|1087.8|1086.8|26
1642148100000|2022-01-14 08:15:00|1089.3|1087.3|1091.05|1089.05|1091.8|1090.05|1089.3|1087.3|30
1642148400000|2022-01-14 08:20:00|1090.8|1088.8|1092.3|1090.3|1092.55|1090.3|1090.55|1088.8|9
1642148700000|2022-01-14 08:25:00|1092.05|1090.55|1091.55|1090.55|1092.05|1090.55|1091.55|1090.3|2
1642149000000|2022-01-14 08:30:00|1091.3|1090.3|1090.8|1089.3|1091.3|1090.3|1090.8|1088.55|5
1642149300000|2022-01-14 08:35:00|1091.05|1089.55|1091.05|1089.8|1091.05|1090.3|1091.05|1089.55|2
1642149600000|2022-01-14 08:40:00|1091.19|1089.94|1090.94|1089.44|1091.19|1089.94|1089.19|1088.44|33
1642149900000|2022-01-14 08:45:00|1090.69|1089.69|1091.69|1090.19|1091.69|1090.94|1090.44|1089.44|92
1642150200000|2022-01-14 08:50:00|1091.44|1090.44|1090.19|1088.94|1091.44|1090.94|1089.94|1088.44|32
1642150500000|2022-01-14 08:55:00|1090.44|1089.19|1090.19|1088.44|1091.69|1089.94|1090.19|1088.44|0
1642150800000|2022-01-14 09:00:00|1089.94|1088.69|1091.44|1089.94|1091.44|1089.94|1089.94|1088.69|1
1642151100000|2022-01-14 09:05:00|1091.19|1089.69|1089.19|1087.94|1091.19|1089.69|1089.19|1087.94|52
1642151400000|2022-01-14 09:10:00||1087.69||1088.19||1088.19||1087.44|0
1642151700000|2022-01-14 09:15:00|1090.19|1088.44|1089.44|1088.19|1090.19|1088.94|1089.44|1087.94|1
1642152000000|2022-01-14 09:20:00||1088.44||1087.94||1088.69||1087.94|9
1642152300000|2022-01-14 09:25:00|1089.94|1088.19|1090.19|1088.69|1090.19|1089.44|1089.94|1088.19|9
1642152600000|2022-01-14 09:30:00||1088.94||1088.69||1089.44||1088.44|2
1642152900000|2022-01-14 09:35:00|1089.94|1088.94|1090.94|1089.69|1091.44|1089.69|1089.94|1088.94|3
1642153200000|2022-01-14 09:40:00|1091.19|1089.94|1091.44|1090.19|1091.44|1090.44|1091.19|1089.69|1
1642153500000|2022-01-14 09:45:00||1089.94||1089.44||1090.19||1089.44|1
1642153800000|2022-01-14 09:50:00|1091.69|1089.69|1091.69|1090.44|1091.69|1090.44|1091.69|1089.44|0
1642154100000|2022-01-14 09:55:00||1090.69||1089.94||1090.94||1089.69|2
1642154400000|2022-01-14 10:00:00|1091.44|1090.19|1090.44|1088.44|1091.44|1090.19|1090.44|1088.44|2
1642154700000|2022-01-14 10:05:00|1090.19|1088.69|1089.94|1088.19|1090.19|1088.69|1089.94|1087.94|0
1642155000000|2022-01-14 10:10:00|1089.69|1088.44|1089.69|1088.44|1089.69|1088.44|1089.69|1087.69|0
1642155300000|2022-01-14 10:15:00|1089.94|1088.69|1090.44|1088.94|1090.44|1088.94|1089.94|1088.69|0
1642155600000|2022-01-14 10:20:00|1090.94|1089.69|1090.94|1089.44|1090.94|1090.19|1090.94|1088.69|2
1642155900000|2022-01-14 10:25:00|1090.69|1089.19|1090.44|1088.94|1090.69|1089.19|1090.44|1088.94|0
1642156200000|2022-01-14 10:30:00|1090.19|1089.69|1090.19|1088.44|1090.19|1089.69|1090.19|1088.44|2
1642156500000|2022-01-14 10:35:00|1089.94|1088.69|1089.94|1088.19|1089.94|1088.69|1089.94|1087.94|0
1642156800000|2022-01-14 10:40:00|1089.69|1087.44|1088.69|1086.94|1089.69|1087.44|1088.69|1086.94|1
1642157100000|2022-01-14 10:45:00||1087.19||1087.44||1087.44||1086.94|0
1642157400000|2022-01-14 10:50:00|1088.94|1087.69|1089.44|1087.69|1089.69|1087.94|1088.94|1087.69|0
1642157700000|2022-01-14 10:55:00||1087.94||1087.94||1088.69||1087.94|1
1642158000000|2022-01-14 11:00:00||1088.19||1088.19||1088.69||1087.94|1
1642158300000|2022-01-14 11:05:00|1089.69|1087.94|1089.69|1088.19|1089.69|1088.19|1089.69|1087.94|0
1642158600000|2022-01-14 11:10:00|1090.19|1088.44|1089.94|1088.44|1090.19|1088.44|1089.94|1088.44|1
1642158900000|2022-01-14 11:15:00|1089.69|1088.69|1090.94|1089.44|1090.94|1089.44|1089.69|1088.69|1
1642159500000|2022-01-14 11:25:00|1090.69|1088.44|1090.19|1088.69|1090.69|1088.69|1090.19|1088.44|2
1642159800000|2022-01-14 11:30:00|1089.94|1088.44|1089.94|1088.44|1089.94|1088.44|1089.94|1088.44|0
1642160100000|2022-01-14 11:35:00|1090.19|1088.69|1090.19|1088.69|1090.19|1088.69|1090.19|1088.69|0
1642160400000|2022-01-14 11:40:00|1089.19|1088.94|1089.94|1088.44|1090.19|1088.94|1088.94|1087.69|100
1642160700000|2022-01-14 11:45:00|1090.19|1088.69|1090.69|1089.44|1090.69|1089.44|1090.19|1088.69|0
1642161000000|2022-01-14 11:50:00|1091.19|1089.19|1090.94|1089.44|1091.19|1090.19|1090.94|1089.19|1
1642161300000|2022-01-14 11:55:00|1090.69|1088.94|1090.44|1088.94|1090.69|1088.94|1090.44|1088.44|0
1642161600000|2022-01-14 12:00:00|1090.19||1090.19||1090.19||1090.19||0
1642161900000|2022-01-14 12:05:00|1089.94|1089.19|1089.94|1088.44|1089.94|1089.19|1089.94|1088.19|1
1642162500000|2022-01-14 12:15:00|1089.19|1088.69|1090.69|1088.94|1090.94|1088.94|1089.19|1088.44|3
1642162800000|2022-01-14 12:20:00|1090.44|1088.69|1090.44|1088.69|1090.44|1088.69|1090.44|1088.69|0
1642163100000|2022-01-14 12:25:00|1090.19|1088.44|1089.44|1088.44|1090.19|1088.44|1089.44|1088.44|0
1642163400000|2022-01-14 12:30:00|1089.19|1087.44|1089.19|1087.94|1089.19|1087.94|1089.19|1087.44|1
1642163700000|2022-01-14 12:35:00|1089.44|1088.44|1089.44|1087.94|1089.44|1088.69|1089.44|1087.94|1
1642164000000|2022-01-14 12:40:00|1089.34|1087.84|1088.84|1087.09|1089.34|1087.84|1088.84|1087.09|3
1642164300000|2022-01-14 12:45:00|1089.09|1087.34|1089.09|1087.84|1089.09|1087.84|1089.09|1087.34|0
1642164600000|2022-01-14 12:50:00|1088.84|1088.09|1088.59|1086.59|1088.84|1088.09|1088.59|1086.59|2
1642164900000|2022-01-14 12:55:00|1088.34|1086.84|1087.84|1085.84|1088.34|1086.84|1087.84|1085.84|0
1642165200000|2022-01-14 13:00:00|1087.59|1086.09|1088.09|1086.34|1088.59|1086.84|1087.34|1085.84|0
1642165500000|2022-01-14 13:05:00|1087.84|1086.59|1087.09|1085.84|1087.84|1086.59|1087.09|1085.34|55
1642165800000|2022-01-14 13:10:00|1087.59|1085.34|1087.59|1086.84|1087.59|1086.84|1087.59|1085.34|2
1642166100000|2022-01-14 13:15:00|1087.34|1086.59|1087.59|1085.84|1087.59|1086.84|1087.34|1085.84|52
1642166400000|2022-01-14 13:20:00|1087.34|1085.34|1086.59|1085.09|1087.34|1085.34|1086.59|1084.84|8
1642166700000|2022-01-14 13:25:00|1086.34|1085.34|1086.34|1085.34|1086.34|1085.34|1086.34|1085.09|2
1642167000000|2022-01-14 13:30:00|1086.59|1085.59|1086.59|1084.84|1086.84|1085.84|1086.59|1084.84|1
1642167300000|2022-01-14 13:35:00||1085.09||1085.09||1085.34||1084.84|0
1642167600000|2022-01-14 13:40:00|1086.84|1085.34|1086.59|1085.09|1087.09|1086.34|1086.59|1085.09|50
1642167900000|2022-01-14 13:45:00|1086.34|1084.34|1085.09|1083.84|1086.34|1084.59|1084.59|1083.84|5
1642168200000|2022-01-14 13:50:00|1085.84|1084.09|1086.59|1084.59|1086.59|1084.84|1085.59|1083.59|1
1642168500000|2022-01-14 13:55:00|1086.34|1084.84|1085.09|1083.84|1086.34|1084.84|1084.59|1083.59|11
1642168800000|2022-01-14 14:00:00|1085.84|1083.59|1085.84|1084.59|1085.84|1084.59|1085.84|1083.59|0
1642169100000|2022-01-14 14:05:00|1086.59|1084.84|1086.34|1084.59|1086.59|1085.59|1086.34|1084.59|1
1642169400000|2022-01-14 14:10:00||1084.34||1084.84||1085.09||1084.34|0
1642169700000|2022-01-14 14:15:00|1086.59|1085.09|1086.09|1085.09|1086.59|1085.09|1086.09|1085.09|0
1642170000000|2022-01-14 14:20:00||1085.34||1084.84||1085.34||1084.84|3
1642170300000|2022-01-14 14:25:00|1086.59|1085.09|1086.09|1084.09|1087.84|1086.59|1086.09|1084.09|113
1642170600000|2022-01-14 14:30:00|1085.84|1084.34|1087.34|1086.09|1087.84|1086.09|1085.84|1084.34|0
1642170900000|2022-01-14 14:35:00|1087.59|1086.34|1090.59|1089.09|1090.59|1089.34|1087.59|1086.09|6
1642171200000|2022-01-14 14:40:00|1090.34|1089.34|1091.34|1089.84|1091.34|1089.84|1090.09|1088.34|2
1642171500000|2022-01-14 14:45:00|1091.59|1090.09|1091.59|1090.09|1091.59|1090.59|1091.59|1090.09|7
1642171800000|2022-01-14 14:50:00|1092.84|1090.34|1092.09|1090.84|1092.84|1091.09|1092.09|1089.84|28
1642172100000|2022-01-14 14:55:00|1092.34|1091.09|1092.59|1091.34|1093.09|1092.09|1092.34|1090.84|3
1642172400000|2022-01-14 15:00:00|1092.34|1091.59|1093.84|1092.09|1094.09|1092.09|1092.34|1091.59|7
1642172700000|2022-01-14 15:05:00|1093.59|1092.34|1094.59|1093.09|1094.59|1093.34|1093.34|1092.34|9
1642173000000|2022-01-14 15:10:00|1094.67|1093.17|1094.92|1092.67|1095.67|1094.42|1094.67|1091.92|138
1642173300000|2022-01-14 15:15:00|1094.67|1092.92|1092.52|1091.02|1094.67|1092.92|1092.52|1090.42|236
1642173600000|2022-01-14 15:20:00|1092.53|1091.03|1090.17|1088.67|1092.53|1091.03|1090.05|1088.55|0
1642173900000|2022-01-14 15:25:00|1090.18|1088.68|1090.4|1088.9|1090.98|1089.48|1089.69|1088.19|0
1642174200000|2022-01-14 15:30:00|1090.42|1088.92|1090.27|1088.77|1090.49|1088.99|1089.3|1087.8|0
1642174500000|2022-01-14 15:35:00|1090.23|1088.73|1089.35|1087.85|1090.3|1088.8|1088.39|1086.89|0
1642174800000|2022-01-14 15:40:00|1089.39|1087.89|1087.81|1086.31|1089.44|1087.94|1087.51|1086.01|0
1642175100000|2022-01-14 15:45:00|1087.77|1086.27|1089.13|1087.63|1089.34|1087.84|1087.51|1086.01|0
1642175400000|2022-01-14 15:50:00|1089.17|1087.67|1089.12|1087.62|1089.49|1087.99|1088.16|1086.66|43
1642175700000|2022-01-14 15:55:00|1089.11|1087.61|1089.04|1087.54|1089.56|1088.06|1088.6|1087.1|0
1642176000000|2022-01-14 16:00:00|1089.06|1087.56|1088.79|1087.29|1090.59|1089.09|1088.21|1086.71|0
1642176300000|2022-01-14 16:05:00|1088.83|1087.33|1087.71|1086.21|1088.83|1087.33|1087.31|1085.81|0
1642176600000|2022-01-14 16:10:00|1087.67|1086.17|1087.5|1086|1087.96|1086.46|1087.27|1085.77|0
1642176900000|2022-01-14 16:15:00|1087.46|1085.96|1086.9|1085.4|1087.63|1086.13|1086.53|1085.03|0
1642177200000|2022-01-14 16:20:00|1086.88|1085.38|1087.47|1085.97|1087.55|1086.05|1086.24|1084.74|0
1642177500000|2022-01-14 16:25:00|1087.43|1085.93|1087.57|1086.07|1088.49|1086.99|1086.87|1085.37|0
1642177800000|2022-01-14 16:30:00|1087.54|1086.04|1087.95|1086.45|1088.62|1087.12|1086.8|1085.3|0
1642178100000|2022-01-14 16:35:00|1087.87|1086.37|1088.44|1086.94|1088.94|1087.44|1087.7|1086.2|0
1642178400000|2022-01-14 16:40:00|1088.46|1086.96|1089.06|1087.56|1089.7|1088.2|1087.81|1086.31|0
1642178700000|2022-01-14 16:45:00|1089.08|1087.58|1090.32|1088.82|1090.76|1089.26|1088.91|1087.41|0
1642179000000|2022-01-14 16:50:00|1090.4|1088.9|1090.32|1088.82|1090.73|1089.23|1089.9|1088.4|0
1642179300000|2022-01-14 16:55:00|1090.3|1088.8|1090.06|1088.56|1090.75|1089.25|1089.9|1088.4|0
1642179600000|2022-01-14 17:00:00|1090.1|1088.6|1089.36|1087.86|1090.41|1088.91|1089.3|1087.8|0
1642179900000|2022-01-14 17:05:00|1089.38|1087.88|1090.16|1088.66|1090.18|1088.68|1089.26|1087.76|0
1642180200000|2022-01-14 17:10:00|1090.14|1088.64|1089.43|1087.93|1090.73|1089.23|1089.19|1087.69|0
1642180500000|2022-01-14 17:15:00|1089.44|1087.94|1089.65|1088.15|1089.98|1088.48|1089.29|1087.79|0
1642180800000|2022-01-14 17:20:00|1089.64|1088.14|1088.57|1087.07|1089.64|1088.14|1088.52|1087.02|0
1642181100000|2022-01-14 17:25:00|1088.53|1087.03|1089.17|1087.67|1089.43|1087.93|1088.4|1086.9|0
1642181400000|2022-01-14 17:30:00|1089.16|1087.66|1089.47|1087.97|1089.61|1088.11|1088.98|1087.48|0
1642181700000|2022-01-14 17:35:00|1089.51|1088.01|1089.21|1087.71|1090.19|1088.69|1088.97|1087.47|0
1642182000000|2022-01-14 17:40:00|1089.19|1087.69|1088.47|1086.97|1089.19|1087.69|1088.25|1086.75|0
1642182300000|2022-01-14 17:45:00|1088.45|1086.95|1087.18|1085.68|1088.47|1086.97|1086.93|1085.43|0
1642182600000|2022-01-14 17:50:00|1087.22|1085.72|1086.66|1085.16|1087.41|1085.91|1086.43|1084.93|0
1642182900000|2022-01-14 17:55:00|1086.74|1085.24|1086.22|1084.72|1086.74|1085.24|1086.05|1084.55|0
1642183200000|2022-01-14 18:00:00|1086.2|1084.7|1086.91|1085.41|1087.09|1085.59|1085.83|1084.33|0
1642183500000|2022-01-14 18:05:00|1086.92|1085.42|1086.17|1084.67|1087.05|1085.55|1086.03|1084.53|0
1642183800000|2022-01-14 18:10:00|1086.15|1084.65|1086.74|1085.24|1086.88|1085.38|1085.5|1084|0
1642184100000|2022-01-14 18:15:00|1086.7|1085.2|1086.67|1085.17|1087.14|1085.64|1086.29|1084.79|0
1642184400000|2022-01-14 18:20:00|1086.63|1085.13|1085.33|1083.83|1086.63|1085.13|1085.27|1083.77|0
1642184700000|2022-01-14 18:25:00|1085.41|1083.91|1086.21|1084.71|1086.29|1084.79|1085.41|1083.91|0
1642185000000|2022-01-14 18:30:00|1086.17|1084.67|1085.68|1084.18|1086.8|1085.3|1085.49|1083.99|0
1642185300000|2022-01-14 18:35:00|1085.66|1084.16|1086.07|1084.57|1086.32|1084.82|1085.42|1083.92|0
1642185600000|2022-01-14 18:40:00|1086.03|1084.53|1087.28|1085.78|1087.48|1085.98|1085.87|1084.37|0
1642185900000|2022-01-14 18:45:00|1087.24|1085.74|1087.02|1085.52|1087.4|1085.9|1086.58|1085.08|0
1642186200000|2022-01-14 18:50:00|1087|1085.5|1087.85|1086.35|1087.98|1086.48|1086.93|1085.43|0
1642186500000|2022-01-14 18:55:00|1087.89|1086.39|1088.69|1087.19|1089.07|1087.57|1087.7|1086.2|0
1642186800000|2022-01-14 19:00:00|1088.67|1087.17|1088.92|1087.42|1089.83|1088.33|1088.59|1087.09|0
1642187100000|2022-01-14 19:05:00|1088.9|1087.4|1088.6|1087.1|1089.07|1087.57|1088.28|1086.78|0
1642187400000|2022-01-14 19:10:00|1088.59|1087.09|1088.59|1087.09|1088.71|1087.21|1087.96|1086.46|0
1642187700000|2022-01-14 19:15:00|1088.62|1087.12|1088.67|1087.17|1089.12|1087.62|1088.16|1086.66|0
1642188000000|2022-01-14 19:20:00|1088.69|1087.19|1089.19|1087.69|1089.25|1087.75|1088.42|1086.92|0
1642188300000|2022-01-14 19:25:00|1089.16|1087.66|1087.93|1086.43|1089.47|1087.97|1087.84|1086.34|0
1642188600000|2022-01-14 19:30:00|1087.95|1086.45|1090.37|1088.87|1090.49|1088.99|1087.88|1086.38|0
1642188900000|2022-01-14 19:35:00|1090.33|1088.83|1090.36|1088.86|1091.16|1089.66|1090.15|1088.65|0
1642189200000|2022-01-14 19:40:00|1090.34|1088.84|1089.46|1087.96|1090.38|1088.88|1089.46|1087.96|0
1642189500000|2022-01-14 19:45:00|1089.47|1087.97|1090.27|1088.77|1090.75|1089.25|1089.44|1087.94|0
1642189800000|2022-01-14 19:50:00|1090.29|1088.79|1090.34|1088.84|1091.05|1089.55|1090.08|1088.58|0
1642190100000|2022-01-14 19:55:00|1090.36|1088.86|1089.73|1088.23|1090.75|1089.25|1089.73|1088.23|0
1642190400000|2022-01-14 20:00:00|1089.75|1088.25|1090.96|1089.46|1091.32|1089.82|1089.75|1088.25|0
1642190700000|2022-01-14 20:05:00|1091.05|1089.55|1090.06|1088.56|1091.34|1089.84|1089.96|1088.46|0
1642191000000|2022-01-14 20:10:00|1090.01|1088.51|1090.62|1089.12|1091|1089.5|1089.88|1088.38|0
1642191300000|2022-01-14 20:15:00|1090.66|1089.16|1091.93|1090.43|1092.18|1090.68|1090.25|1088.75|0
1642191600000|2022-01-14 20:20:00|1091.95|1090.45|1092.76|1091.26|1092.93|1091.43|1091.83|1090.33|0
1642191900000|2022-01-14 20:25:00|1092.72|1091.22|1091.95|1090.45|1092.74|1091.24|1091.83|1090.33|0
1642192200000|2022-01-14 20:30:00|1091.97|1090.47|1093.03|1091.53|1093.16|1091.66|1091.97|1090.47|0
1642192500000|2022-01-14 20:35:00|1092.95|1091.45|1093.24|1091.74|1093.67|1092.17|1092.47|1090.97|0
1642192800000|2022-01-14 20:40:00|1093.26|1091.76|1093.76|1092.26|1093.81|1092.31|1092.83|1091.33|0
1642193100000|2022-01-14 20:45:00|1093.77|1092.27|1093.13|1091.63|1094.12|1092.62|1092.44|1090.94|0
1642193400000|2022-01-14 20:50:00|1093.17|1091.67|1093.78|1092.28|1094.38|1092.88|1093.1|1091.6|0
1642193700000|2022-01-14 20:55:00|1093.76|1092.26|1093.52|1092.02|1093.76|1092.26|1092.86|1091.36|0
1642194000000|2022-01-14 21:00:00|1093.6|1092.1|1094.38|1092.88|1094.59|1093.09|1093.34|1091.84|0
1642194300000|2022-01-14 21:05:00|1094.36|1092.86|1094.32|1092.82|1094.49|1092.99|1093.93|1092.43|0
1642194600000|2022-01-14 21:10:00|1094.33|1092.83|1094.59|1093.09|1094.86|1093.36|1094.32|1092.82|0
1642194900000|2022-01-14 21:15:00|1094.6|1093.1|1094.92|1093.42|1094.92|1093.42|1094.53|1093.03|0
1642195200000|2022-01-14 21:20:00|1094.93|1093.43|1095.08|1093.58|1095.08|1093.58|1094.75|1093.25|0
1642195500000|2022-01-14 21:25:00|1095.07|1093.57|1095.18|1093.68|1095.24|1093.74|1095.02|1093.52|0
1642195800000|2022-01-14 21:30:00|1095.19|1093.69|1095.18|1093.68|1095.29|1093.79|1095.18|1093.68|0
1642196100000|2022-01-14 21:35:00|1095.19|1093.69|1095.24|1093.74|1095.29|1093.79|1095.18|1093.68|0
1642196400000|2022-01-14 21:40:00|1095.25|1093.75|1095.57|1094.07|1095.62|1094.12|1095.25|1093.75|0
1642196700000|2022-01-14 21:45:00|1095.58|1094.08|1095.68|1094.18|1095.74|1094.24|1095.45|1093.95|0
1642197000000|2022-01-14 21:50:00|1095.67|1094.17|1095.51|1094.01|1095.67|1094.17|1095.29|1093.79|0
1642197300000|2022-01-14 21:55:00|1095.49|1093.99|1095.63|1094.13|1095.76|1094.26|1095.41|1093.91|0
1642374000000|2022-01-16 23:00:00|1096.74|1095.24|1095.64|1094.14|1096.74|1095.24|1095.23|1093.73|0
1642374300000|2022-01-16 23:05:00|1095.66|1094.16|1094.14|1092.64|1095.66|1094.16|1093.44|1091.94|0
1642374600000|2022-01-16 23:10:00|1094.16|1092.66|1095.29|1093.79|1095.93|1094.43|1094.16|1092.66|0
1642374900000|2022-01-16 23:15:00|1095.3|1093.8|1094.9|1093.4|1095.52|1094.02|1094.57|1093.07|0
1642375200000|2022-01-16 23:20:00|1094.89|1093.39|1094.67|1093.17|1095.06|1093.56|1094.41|1092.91|0
1642375500000|2022-01-16 23:25:00|1094.68|1093.18|1095|1093.5|1095.47|1093.97|1094.68|1093.18|0
1642375800000|2022-01-16 23:30:00|1095.02|1093.52|1094.93|1093.43|1095.5|1094|1094.88|1093.38|0
1642376100000|2022-01-16 23:35:00|1094.91|1093.41|1095.3|1093.8|1095.61|1094.11|1094.68|1093.18|0
1642376400000|2022-01-16 23:40:00|1095.32|1093.82|1095.13|1093.63|1095.5|1094|1095.07|1093.57|0
1642376700000|2022-01-16 23:45:00|1095.12|1093.62|1094.48|1092.98|1095.59|1094.09|1094.25|1092.75|0
1642377000000|2022-01-16 23:50:00|1094.5|1093|1094.91|1093.41|1095.07|1093.57|1094.48|1092.98|0
1642377300000|2022-01-16 23:55:00|1094.93|1093.43|1094.09|1092.59|1095.24|1093.74|1094.09|1092.59|0
1642377600000|2022-01-17 00:00:00|1094.13|1092.63|1093.55|1092.05|1094.42|1092.92|1093.25|1091.75|0
1642377900000|2022-01-17 00:05:00|1093.49|1091.99|1094.42|1092.92|1094.58|1093.08|1093.47|1091.97|0
1642378200000|2022-01-17 00:10:00|1094.46|1092.96|1094.09|1092.59|1094.66|1093.16|1093.84|1092.34|0
1642378500000|2022-01-17 00:15:00|1094.07|1092.57|1093.08|1091.58|1094.09|1092.59|1092.29|1090.79|0
1642378800000|2022-01-17 00:20:00|1093.07|1091.57|1092.23|1090.73|1093.07|1091.57|1091.87|1090.37|0
1642379100000|2022-01-17 00:25:00|1092.25|1090.75|1092.49|1090.99|1092.66|1091.16|1091.81|1090.31|0
1642379400000|2022-01-17 00:30:00|1092.47|1090.97|1092.81|1091.31|1093.42|1091.92|1092.37|1090.87|0
1642379700000|2022-01-17 00:35:00|1092.83|1091.33|1092.2|1090.7|1093.11|1091.61|1092.2|1090.7|0
1642380000000|2022-01-17 00:40:00|1092.21|1090.71|1093.11|1091.61|1093.18|1091.68|1092.2|1090.7|0
1642380300000|2022-01-17 00:45:00|1093.09|1091.59|1092.78|1091.28|1093.09|1091.59|1092.57|1091.07|0
1642380600000|2022-01-17 00:50:00|1092.79|1091.29|1092.99|1091.49|1093.1|1091.6|1092.78|1091.28|0
1642380900000|2022-01-17 00:55:00|1093|1091.5|1093.08|1091.58|1093.61|1092.11|1093|1091.5|0
1642381200000|2022-01-17 01:00:00|1093.07|1091.57|1092.51|1091.01|1093.15|1091.65|1092.11|1090.61|0
1642381500000|2022-01-17 01:05:00|1092.53|1091.03|1092.42|1090.92|1092.81|1091.31|1092.26|1090.76|0
1642381800000|2022-01-17 01:10:00|1092.43|1090.93|1092.33|1090.83|1092.55|1091.05|1092.18|1090.68|0
1642382100000|2022-01-17 01:15:00|1092.35|1090.85|1092.08|1090.58|1092.39|1090.89|1091.7|1090.2|0
1642382400000|2022-01-17 01:20:00|1092.07|1090.57|1092.28|1090.78|1092.38|1090.88|1091.91|1090.41|0
1642382700000|2022-01-17 01:25:00|1092.3|1090.8|1092.74|1091.24|1092.81|1091.31|1092.07|1090.57|0
1642383000000|2022-01-17 01:30:00|1092.72|1091.22|1092.57|1091.07|1092.92|1091.42|1092.24|1090.74|0
1642383300000|2022-01-17 01:35:00|1092.58|1091.08|1091.61|1090.11|1092.74|1091.24|1091.6|1090.1|0
1642383600000|2022-01-17 01:40:00|1091.6|1090.1|1091.69|1090.19|1091.9|1090.4|1091.4|1089.9|0
1642383900000|2022-01-17 01:45:00|1091.7|1090.2|1091.72|1090.22|1091.77|1090.27|1091.27|1089.77|0
1642384200000|2022-01-17 01:50:00|1091.73|1090.23|1091.65|1090.15|1091.86|1090.36|1091.53|1090.03|0
1642384500000|2022-01-17 01:55:00|1091.66|1090.16|1091.92|1090.42|1092.18|1090.68|1091.59|1090.09|0
1642384800000|2022-01-17 02:00:00|1091.97|1090.47|1091.97|1090.47|1092.48|1090.98|1091.92|1090.42|0
1642385100000|2022-01-17 02:05:00|1091.99|1090.49|1091.72|1090.22|1092.14|1090.64|1091.71|1090.21|0
1642385400000|2022-01-17 02:10:00|1091.7|1090.2|1091.51|1090.01|1091.72|1090.22|1091.4|1089.9|0
1642385700000|2022-01-17 02:15:00|1091.45|1089.95|1091.52|1090.02|1091.94|1090.44|1091.08|1089.58|0
1642386000000|2022-01-17 02:20:00|1091.51|1090.01|1091.74|1090.24|1091.89|1090.39|1091.03|1089.53|0
1642386300000|2022-01-17 02:25:00|1091.73|1090.23|1091.72|1090.22|1091.94|1090.44|1091.63|1090.13|0
1642386600000|2022-01-17 02:30:00|1091.73|1090.23|1091.29|1089.79|1091.87|1090.37|1091.18|1089.68|0
1642386900000|2022-01-17 02:35:00|1091.27|1089.77|1091.42|1089.92|1091.6|1090.1|1091.22|1089.72|0
1642387200000|2022-01-17 02:40:00|1091.38|1089.88|1091.04|1089.54|1091.53|1090.03|1090.98|1089.48|0
1642387500000|2022-01-17 02:45:00|1091.02|1089.52|1091.63|1090.13|1091.63|1090.13|1090.65|1089.15|0
1642387800000|2022-01-17 02:50:00|1091.61|1090.11|1091.6|1090.1|1091.61|1090.11|1091.28|1089.78|0
1642388100000|2022-01-17 02:55:00|1091.61|1090.11|1091.62|1090.12|1091.8|1090.3|1091.49|1089.99|0
1642388400000|2022-01-17 03:00:00|1091.64|1090.14|1092.02|1090.52|1092.03|1090.53|1091.58|1090.08|0
1642388700000|2022-01-17 03:05:00|1092|1090.5|1091.68|1090.18|1092.02|1090.52|1091.51|1090.01|0
1642389000000|2022-01-17 03:10:00|1091.7|1090.2|1091.77|1090.27|1091.85|1090.35|1091.62|1090.12|0
1642389300000|2022-01-17 03:15:00|1091.78|1090.28|1091.84|1090.34|1091.85|1090.35|1091.62|1090.12|0
1642389600000|2022-01-17 03:20:00|1091.79|1090.29|1091.79|1090.29|1092.16|1090.66|1091.78|1090.28|0
1642389900000|2022-01-17 03:25:00|1091.77|1090.27|1092.18|1090.68|1092.27|1090.77|1091.74|1090.24|0
1642390200000|2022-01-17 03:30:00|1092.19|1090.69|1092.5|1091|1092.66|1091.16|1092.19|1090.69|0
1642390500000|2022-01-17 03:35:00|1092.46|1090.96|1092.82|1091.32|1092.82|1091.32|1092.14|1090.64|0
1642390800000|2022-01-17 03:40:00|1092.83|1091.33|1092.99|1091.49|1093.01|1091.51|1092.54|1091.04|0
1642391100000|2022-01-17 03:45:00|1092.98|1091.48|1093.11|1091.61|1093.21|1091.71|1092.94|1091.44|0
1642391400000|2022-01-17 03:50:00|1093.09|1091.59|1093.12|1091.62|1093.16|1091.66|1093|1091.5|0
1642391700000|2022-01-17 03:55:00|1093.11|1091.61|1092.85|1091.35|1093.46|1091.96|1092.68|1091.18|0
1642392000000|2022-01-17 04:00:00|1092.87|1091.37|1092.67|1091.17|1093.02|1091.52|1092.62|1091.12|0
1642392300000|2022-01-17 04:05:00|1092.68|1091.18|1092.68|1091.18|1092.78|1091.28|1092.56|1091.06|0
1642392600000|2022-01-17 04:10:00|1092.67|1091.17|1092.59|1091.09|1092.69|1091.19|1092.52|1091.02|0
1642392900000|2022-01-17 04:15:00|1092.6|1091.1|1093.08|1091.58|1093.15|1091.65|1092.6|1091.1|0
1642393200000|2022-01-17 04:20:00|1093.13|1091.63|1093.02|1091.52|1093.23|1091.73|1093.02|1091.52|0
1642393500000|2022-01-17 04:25:00|1093.03|1091.53|1092.51|1091.01|1093.07|1091.57|1092.49|1090.99|0
1642393800000|2022-01-17 04:30:00|1092.5|1091|1092.48|1090.98|1092.53|1091.03|1092.26|1090.76|0
1642394100000|2022-01-17 04:35:00|1092.42|1090.92|1091.8|1090.3|1092.59|1091.09|1091.7|1090.2|0
1642394400000|2022-01-17 04:40:00|1091.79|1090.29|1091.92|1090.42|1092.01|1090.51|1091.7|1090.2|0
1642394700000|2022-01-17 04:45:00|1091.93|1090.43|1092.05|1090.55|1092.14|1090.64|1091.87|1090.37|0
1642395000000|2022-01-17 04:50:00|1092.04|1090.54|1091.92|1090.42|1092.14|1090.64|1091.92|1090.42|0
1642395300000|2022-01-17 04:55:00|1091.91|1090.41|1091.91|1090.41|1092.23|1090.73|1091.81|1090.31|0
1642395600000|2022-01-17 05:00:00|1091.93|1090.43|1091.84|1090.34|1091.95|1090.45|1091.61|1090.11|0
1642395900000|2022-01-17 05:05:00|1091.82|1090.32|1091.89|1090.39|1092.05|1090.55|1091.77|1090.27|0
1642396200000|2022-01-17 05:10:00|1091.88|1090.38|1091.63|1090.13|1091.89|1090.39|1091.53|1090.03|0
1642396500000|2022-01-17 05:15:00|1091.64|1090.14|1091.74|1090.24|1091.87|1090.37|1091.64|1090.14|0
1642396800000|2022-01-17 05:20:00|1091.75|1090.25|1091.85|1090.35|1092.01|1090.51|1091.74|1090.24|0
1642397100000|2022-01-17 05:25:00|1091.87|1090.37|1091.75|1090.25|1092.01|1090.51|1091.75|1090.25|0
1642397400000|2022-01-17 05:30:00|1091.78|1090.28|1091.64|1090.14|1091.96|1090.46|1091.64|1090.14|0
1642397700000|2022-01-17 05:35:00|1091.63|1090.13|1091.34|1089.84|1091.63|1090.13|1090.99|1089.49|0
1642398000000|2022-01-17 05:40:00|1091.32|1089.82|1091.08|1089.58|1091.4|1089.9|1091.03|1089.53|0
1642398300000|2022-01-17 05:45:00|1091.09|1089.59|1090.99|1089.49|1091.33|1089.83|1090.99|1089.49|0
1642398600000|2022-01-17 05:50:00|1091.02|1089.52|1091.34|1089.84|1091.41|1089.91|1091.02|1089.52|0
1642398900000|2022-01-17 05:55:00|1091.33|1089.83|1091.48|1089.98|1091.49|1089.99|1090.98|1089.48|0
1642399200000|2022-01-17 06:00:00|1091.49|1089.99|1091.38|1089.88|1091.6|1090.1|1090.86|1089.36|0
1642399500000|2022-01-17 06:05:00|1091.41|1089.91|1091.79|1090.29|1091.84|1090.34|1091.41|1089.91|0
1642399800000|2022-01-17 06:10:00|1091.8|1090.3|1091.91|1090.41|1092.08|1090.58|1091.8|1090.3|0
1642400100000|2022-01-17 06:15:00|1091.9|1090.4|1091.99|1090.49|1092.09|1090.59|1091.87|1090.37|0
1642400400000|2022-01-17 06:20:00|1091.98|1090.48|1091.97|1090.47|1092.34|1090.84|1091.88|1090.38|0
1642400700000|2022-01-17 06:25:00|1091.98|1090.48|1092.16|1090.66|1092.17|1090.67|1091.78|1090.28|0
1642401000000|2022-01-17 06:30:00|1092.17|1090.67|1092.66|1091.16|1092.83|1091.33|1092.13|1090.63|0
1642401300000|2022-01-17 06:35:00|1092.67|1091.17|1092.92|1091.42|1093.12|1091.62|1092.66|1091.16|0
1642401600000|2022-01-17 06:40:00|1092.9|1091.4|1092.85|1091.35|1092.92|1091.42|1092.51|1091.01|0
1642401900000|2022-01-17 06:45:00|1092.83|1091.33|1092.9|1091.4|1093.12|1091.62|1092.8|1091.3|0
1642402200000|2022-01-17 06:50:00|1092.87|1091.37|1093.2|1091.7|1093.2|1091.7|1092.79|1091.29|0
1642402500000|2022-01-17 06:55:00|1093.21|1091.71|1093.01|1091.51|1093.21|1091.71|1092.9|1091.4|0
1642402800000|2022-01-17 07:00:00|1092.91|1091.41|1091.74|1090.24|1093.05|1091.55|1091.27|1089.77|0
1642403100000|2022-01-17 07:05:00|1091.73|1090.23|1093.23|1091.73|1093.49|1091.99|1091.73|1090.23|0
1642403400000|2022-01-17 07:10:00|1093.24|1091.74|1093.04|1091.54|1093.45|1091.95|1092.73|1091.23|0
1642403700000|2022-01-17 07:15:00|1093.06|1091.56|1092.48|1090.98|1093.15|1091.65|1092.27|1090.77|0
1642404000000|2022-01-17 07:20:00|1092.51|1091.01|1093.52|1092.02|1093.92|1092.42|1092.51|1091.01|0
1642404300000|2022-01-17 07:25:00|1093.5|1092|1093.32|1091.82|1093.78|1092.28|1092.96|1091.46|0
1642404600000|2022-01-17 07:30:00|1093.34|1091.84|1093.42|1091.92|1093.88|1092.38|1093.07|1091.57|0
1642404900000|2022-01-17 07:35:00|1093.43|1091.93|1094.4|1092.9|1094.51|1093.01|1093.37|1091.87|0
1642405200000|2022-01-17 07:40:00|1094.42|1092.92|1094.43|1092.93|1094.79|1093.29|1094.28|1092.78|0
1642405500000|2022-01-17 07:45:00|1094.42|1092.92|1094.35|1092.85|1094.68|1093.18|1094.25|1092.75|0
1642405800000|2022-01-17 07:50:00|1094.33|1092.83|1093.97|1092.47|1094.33|1092.83|1093.57|1092.07|0
1642406100000|2022-01-17 07:55:00|1093.96|1092.46|1093.76|1092.26|1094.59|1093.09|1093.76|1092.26|0
1642406400000|2022-01-17 08:00:00|1093.73|1092.23|1091.8|1090.3|1094.01|1092.51|1091.43|1089.93|0
1642406700000|2022-01-17 08:05:00|1091.79|1090.29|1090.58|1089.08|1091.79|1090.29|1090.06|1088.56|0
1642407000000|2022-01-17 08:10:00|1090.6|1089.1|1089.42|1086.92|1090.79|1089.29|1089.17|1086.67|0
1642407300000|2022-01-17 08:15:00|1089.67|1086.67|1090.42|1088.17|1090.92|1088.67|1089.17|1086.67|30
1642407600000|2022-01-17 08:20:00|1090.67|1088.42|1091.92|1089.42|1091.92|1089.42|1089.92|1087.42|1
1642407900000|2022-01-17 08:25:00|1091.67|1089.67|1092.67|1090.42|1093.17|1090.67|1091.17|1088.92|2
1642408200000|2022-01-17 08:30:00|1092.92|1090.67|1093.92|1091.67|1093.92|1091.67|1092.42|1089.92|4
1642408500000|2022-01-17 08:35:00|1094.17|1091.92|1095.42|1093.92|1095.42|1093.92|1093.92|1091.42|3
1642408800000|2022-01-17 08:40:00|1095.67|1093.67|1094.67|1093.67|1096.17|1094.42|1094.67|1093.42|34
1642409100000|2022-01-17 08:45:00|1094.42|1093.42|1094.67|1092.42|1094.67|1093.67|1094.42|1092.42|0
1642409400000|2022-01-17 08:50:00|1094.42|1092.17|1093.92|1091.67|1094.67|1092.67|1093.42|1091.17|0
1642409700000|2022-01-17 08:55:00|1093.67|1091.42|1093.42|1091.17|1094.17|1092.17|1092.92|1090.92|3
1642410000000|2022-01-17 09:00:00|1093.67|1091.42|1093.92|1091.67|1094.42|1092.67|1093.42|1091.17|1
1642410300000|2022-01-17 09:05:00|1093.67|1091.42|1092.17|1089.92|1093.92|1091.67|1092.17|1089.92|0
1642410600000|2022-01-17 09:10:00|1091.92|1089.67|1092.17|1091.42|1092.17|1091.42|1091.67|1089.67|0
1642410900000|2022-01-17 09:15:00|1091.92|1090.67|1092.67|1090.67|1092.92|1091.42|1091.92|1090.67|74
1642411200000|2022-01-17 09:20:00|1092.92|1091.42|1092.42|1090.67|1092.92|1091.42|1092.42|1090.67|0
1642411500000|2022-01-17 09:25:00|1092.67||1091.67||1092.67||1091.42||0
1642411800000|2022-01-17 09:30:00|1091.92|1090.17|1090.92|1090.17|1092.17|1090.17|1090.92|1090.17|7
1642412100000|2022-01-17 09:35:00|1091.17||1091.42||1091.42||1090.92||0
1642412400000|2022-01-17 09:40:00|1091.67|1090.42|1092.42|1090.42|1092.42|1090.42|1091.67|1090.42|0
1642412700000|2022-01-17 09:45:00|1091.42|1090.17|1092.92|1090.67|1093.42|1091.17|1091.42|1090.17|4
1642413000000|2022-01-17 09:50:00|1093.17|1090.92|1092.67|1090.67|1093.17|1091.17|1092.42|1090.42|0
1642413300000|2022-01-17 09:55:00|1092.92|1090.92|1093.17|1091.17|1093.42|1091.42|1092.67|1090.67|0
1642413600000|2022-01-17 10:00:00|1092.92|1090.92|1093.67|1091.67|1093.92|1091.92|1092.92|1090.92|1
1642413900000|2022-01-17 10:05:00||1091.92||1092.17||1092.42||1091.67|0
1642414200000|2022-01-17 10:10:00||1092.42||1091.67||1092.42||1091.42|0
1642414500000|2022-01-17 10:15:00||1091.92||1092.17||1092.17||1091.67|0
1642414800000|2022-01-17 10:20:00||1092.42||1092.42||1092.42||1092.42|0
1642415100000|2022-01-17 10:25:00|1094.67|1092.67|1094.42|1092.67|1094.67|1092.67|1094.42|1092.67|1
1642415400000|2022-01-17 10:30:00|1094.17|1092.42|1093.17|1091.67|1094.17|1092.42|1093.17|1091.67|0
1642415700000|2022-01-17 10:35:00|1092.92|1090.92|1092.67|1091.42|1092.92|1091.42|1092.67|1090.92|0
1642416000000|2022-01-17 10:40:00|1092.42|1091.17|1091.42|1090.17|1092.42|1091.17|1091.42|1090.17|229
1642416300000|2022-01-17 10:45:00|1091.67|1090.42|1091.92|1090.42|1092.67|1090.67|1091.67|1090.42|0
1642416600000|2022-01-17 10:50:00|1091.67|1090.17|1092.17|1090.67|1092.17|1090.67|1091.67|1090.17|0
1642416900000|2022-01-17 10:55:00||1090.42||1090.67||1090.67||1090.42|0
1642417200000|2022-01-17 11:00:00|1092.92|1090.92|1092.42|1090.92|1092.92|1090.92|1092.42|1090.92|0
1642417500000|2022-01-17 11:05:00|1092.17|1090.67|1092.17|1090.67|1092.17|1090.67|1092.17|1090.67|0
1642417800000|2022-01-17 11:10:00|1092.42|1090.92|1092.42|1090.92|1092.42|1090.92|1092.42|1090.92|0
1642418100000|2022-01-17 11:15:00|1092.67|1091.17|1092.92|1091.42|1092.92|1091.42|1092.67|1091.17|2
1642418400000|2022-01-17 11:20:00|1093.17|1091.67|1093.67|1092.17|1093.67|1092.17|1093.17|1091.67|0
1642418700000|2022-01-17 11:25:00|1093.92|1092.42|1093.92|1092.42|1093.92|1092.42|1093.92|1092.42|2
1642419000000|2022-01-17 11:30:00|1093.67|1092.17|1093.42|1091.92|1093.67|1092.17|1093.42|1091.92|0
1642419300000|2022-01-17 11:35:00|1093.17|1091.17|1092.92|1091.17|1093.17|1091.17|1092.92|1091.17|0
1642419600000|2022-01-17 11:40:00|1092.67||1092.67||1092.67||1092.67||0
1642419900000|2022-01-17 11:45:00|1092.92|1091.42|1092.92|1091.42|1092.92|1091.42|1092.92|1091.42|0
1642420200000|2022-01-17 11:50:00|1093.17|1091.67|1093.17|1091.67|1093.17|1091.67|1093.17|1091.67|0
1642420500000|2022-01-17 11:55:00|1093.42|1091.92|1093.92|1092.42|1093.92|1092.42|1093.42|1091.92|0
1642420800000|2022-01-17 12:00:00|1094.17|1092.67|1094.17|1092.67|1094.17|1092.67|1094.17|1092.67|0
1642421100000|2022-01-17 12:05:00|1093.92|1092.42|1093.67|1091.67|1093.92|1092.42|1093.67|1091.67|0
1642421400000|2022-01-17 12:10:00|1093.42|1091.17|1092.92|1091.42|1093.42|1091.42|1092.92|1091.17|0
1642421700000|2022-01-17 12:15:00||1091.17||1091.17||1091.17||1091.17|0
1642422000000|2022-01-17 12:20:00||1091.42||1091.42||1091.42||1091.42|0
1642422300000|2022-01-17 12:25:00|||||||||1
1642422600000|2022-01-17 12:30:00|1092.67|1091.17|1092.42|1090.67|1092.67|1091.17|1092.42|1090.67|0
1642422900000|2022-01-17 12:35:00|1092.17|1090.17|1091.92|1090.17|1092.17|1090.17|1091.92|1090.17|0
1642423200000|2022-01-17 12:40:00|1091.85|1090.1|1091.35|1090.1|1091.85|1090.1|1091.35|1090.1|5
1642423500000|2022-01-17 12:45:00|1091.1|1089.6|1090.35|1088.85|1091.1|1089.6|1090.35|1088.6|3
1642423800000|2022-01-17 12:50:00|1090.6|1089.1|1091.35|1089.6|1091.35|1089.6|1090.6|1089.1|0
1642424100000|2022-01-17 12:55:00|1091.1|1089.35|1090.85|1089.35|1091.1|1089.35|1090.85|1089.35|0
1642424400000|2022-01-17 13:00:00|1091.1|1089.6|1091.1|1089.6|1091.1|1089.6|1091.1|1089.6|0
1642424700000|2022-01-17 13:05:00|1090.85|1089.35|1090.35|1088.6|1090.85|1089.35|1090.35|1088.6|2
1642425300000|2022-01-17 13:15:00|1090.1|1088.1|1089.1|1088.35|1090.35|1088.6|1089.1|1088.1|102
1642425600000|2022-01-17 13:20:00|1090.1|1088.1|1089.35|1087.85|1090.1|1088.6|1089.1|1087.85|189
1642425900000|2022-01-17 13:25:00|||||||||50
1642426500000|2022-01-17 13:35:00|1089.6|1088.1|1089.85|1088.1|1089.85|1088.1|1089.6|1087.85|7
1642426800000|2022-01-17 13:40:00|1089.6|1087.85|1089.35|1087.85|1089.6|1087.85|1089.35|1087.85|3
1642427100000|2022-01-17 13:45:00|1089.1|1087.6|1088.6|1087.6|1089.1|1087.6|1088.6|1087.6|0
1642427400000|2022-01-17 13:50:00|1088.35|1086.85|1088.35|1086.85|1088.35|1086.85|1088.35|1086.85|50
1642427700000|2022-01-17 13:55:00|1088.1||1088.1||1088.1||1088.1||2
1642428000000|2022-01-17 14:00:00|1087.85||1087.85||1087.85||1087.85||0
1642428300000|2022-01-17 14:05:00|1088.1|1087.1|1087.85|1086.85|1088.6|1087.1|1087.85|1086.85|2
1642428600000|2022-01-17 14:10:00|1087.6|1086.6|1087.6|1086.1|1087.6|1086.6|1087.35|1086.1|68
1642428900000|2022-01-17 14:15:00|1087.85|1086.35|1088.1|1086.6|1088.85|1087.1|1087.85|1086.35|0
1642429200000|2022-01-17 14:20:00|1087.85|1086.35|1087.6|1086.1|1087.85|1086.35|1087.1|1086.1|1
1642429500000|2022-01-17 14:25:00|1087.35||1087.6||1087.6||1087.1||0
1642429800000|2022-01-17 14:30:00|1087.35||1086.85||1087.35||1086.85||18
1642430100000|2022-01-17 14:35:00|1087.1||1087.1||1087.6||1086.85||2
1642430400000|2022-01-17 14:40:00|1086.85||1087.6||1087.6||1086.85||4
1642430700000|2022-01-17 14:45:00|1087.35||1087.1||1087.6||1086.85||3
1642431000000|2022-01-17 14:50:00|1086.85|1086.35|1087.85|1086.6|1088.1|1086.6|1086.85|1086.35|5
1642431300000|2022-01-17 14:55:00|1087.6|1086.35|1087.85|1086.6|1088.35|1086.6|1087.1|1086.35|5
1642431600000|2022-01-17 15:00:00|1088.35|1086.85|1088.6|1087.1|1088.85|1087.1|1087.6|1086.85|3
1642431900000|2022-01-17 15:05:00|1088.35|1086.85|1087.6|1086.6|1088.6|1086.85|1087.6|1086.6|3
1642432200000|2022-01-17 15:10:00|1087.64|1086.64|1088.39|1086.64|1088.64|1087.14|1087.39|1086.64|4
1642432500000|2022-01-17 15:15:00|1088.14|1086.89|1087.93|1086.43|1089.14|1087.64|1087.64|1086.41|15
1642432800000|2022-01-17 15:20:00|1088.02|1086.52|1087.42|1085.92|1088.02|1086.52|1087.42|1085.92|0
1642433100000|2022-01-17 15:25:00|1087.43|1085.93|1087.67|1086.17|1087.74|1086.24|1087.35|1085.85|602
1642433400000|2022-01-17 15:30:00|1087.66|1086.16|1087.6|1086.1|1087.81|1086.31|1087.43|1085.93|0
1642433700000|2022-01-17 15:35:00|1087.69|1086.19|1089.03|1087.53|1089.05|1087.55|1087.69|1086.19|150
1642434000000|2022-01-17 15:40:00|1089.02|1087.52|1089.13|1087.63|1089.45|1087.95|1088.95|1087.45|0
1642434300000|2022-01-17 15:45:00|1089.15|1087.65|1088.76|1087.26|1089.3|1087.8|1088.74|1087.24|0
1642434600000|2022-01-17 15:50:00|1088.75|1087.25|1088.52|1087.02|1088.84|1087.34|1088.42|1086.92|0
1642434900000|2022-01-17 15:55:00|1088.54|1087.04|1088.59|1087.09|1088.74|1087.24|1088.5|1087|0
1642435200000|2022-01-17 16:00:00|1088.6|1087.1|1088.69|1087.19|1088.94|1087.44|1088.59|1087.09|0
1642435500000|2022-01-17 16:05:00|1088.68|1087.18|1088.1|1086.6|1088.71|1087.21|1088.1|1086.6|0
1642435800000|2022-01-17 16:10:00|1088.09|1086.59|1088.03|1086.53|1088.2|1086.7|1087.82|1086.32|0
1642436100000|2022-01-17 16:15:00|1088.01|1086.51|1088.1|1086.6|1088.18|1086.68|1087.98|1086.48|0
1642436400000|2022-01-17 16:20:00|1088.14|1086.64|1088.91|1087.41|1088.95|1087.45|1088.1|1086.6|0
1642436700000|2022-01-17 16:25:00|1088.93|1087.43|1088.44|1086.94|1089.1|1087.6|1088.32|1086.82|0
1642437000000|2022-01-17 16:30:00|1088.48|1086.98|1087.98|1086.48|1088.58|1087.08|1087.83|1086.33|0
1642437300000|2022-01-17 16:35:00|1088.07|1086.57|1088.37|1086.87|1088.59|1087.09|1087.96|1086.46|0
1642437600000|2022-01-17 16:40:00|1088.36|1086.86|1088.1|1086.6|1088.45|1086.95|1087.98|1086.48|0
1642437900000|2022-01-17 16:45:00|1088.08|1086.58|1087.98|1086.48|1088.09|1086.59|1087.88|1086.38|0
1642438200000|2022-01-17 16:50:00|1087.97|1086.47|1087.79|1086.29|1088.04|1086.54|1087.79|1086.29|0
1642438500000|2022-01-17 16:55:00|1087.78|1086.28|1087.45|1085.95|1087.79|1086.29|1087.38|1085.88|0
1642438800000|2022-01-17 17:00:00|1087.47|1085.97|1087.14|1085.64|1087.57|1086.07|1087.12|1085.62|0
1642439100000|2022-01-17 17:05:00|1087.16|1085.66|1087.68|1086.18|1087.68|1086.18|1087.14|1085.64|0
1642439400000|2022-01-17 17:10:00|1087.67|1086.17|1087.8|1086.3|1088.03|1086.53|1087.67|1086.17|0
1642439700000|2022-01-17 17:15:00|1087.89|1086.39|1087.94|1086.44|1087.94|1086.44|1087.78|1086.28|0
1642440000000|2022-01-17 17:20:00|1087.93|1086.43|1088.08|1086.58|1088.14|1086.64|1087.75|1086.25|0
1642440300000|2022-01-17 17:25:00|1088.07|1086.57|1087.7|1086.2|1088.09|1086.59|1087.54|1086.04|0
1642440600000|2022-01-17 17:30:00|1087.74|1086.24|1087.66|1086.16|1087.85|1086.35|1087.47|1085.97|0
1642440900000|2022-01-17 17:35:00|1087.62|1086.12|1087.51|1086.01|1087.89|1086.39|1087.51|1086.01|0
1642441200000|2022-01-17 17:40:00|1087.53|1086.03|1087.41|1085.91|1087.65|1086.15|1087.31|1085.81|0
1642441500000|2022-01-17 17:45:00|1087.4|1085.9|1087.36|1085.86|1087.55|1086.05|1087.26|1085.76|0
1642441800000|2022-01-17 17:50:00|1087.44|1085.94|1087.6|1086.1|1087.71|1086.21|1087.33|1085.83|0
1642442100000|2022-01-17 17:55:00|1087.61|1086.11|1087.72|1086.22|1087.81|1086.31|1087.52|1086.02|0
1642442400000|2022-01-17 18:00:00|1087.71|1086.21|1087.71|1086.21|1087.71|1086.21|1087.54|1086.04|0
1642442700000|2022-01-17 18:05:00|1087.79|1086.29|1087.92|1086.42|1087.96|1086.46|1087.69|1086.19|0
1642443000000|2022-01-17 18:10:00|1087.88|1086.38|1087.75|1086.25|1087.92|1086.42|1087.71|1086.21|0
1642443300000|2022-01-17 18:15:00|1087.71|1086.21|1087.62|1086.12|1087.71|1086.21|1087.54|1086.04|0
1642443600000|2022-01-17 18:20:00|1087.58|1086.08|1087.46|1085.96|1087.58|1086.08|1087.46|1085.96|0
1642443900000|2022-01-17 18:25:00|1087.58|1086.08|1087.46|1085.96|1087.58|1086.08|1087.46|1085.96|0
1642444200000|2022-01-17 18:30:00|1087.37|1085.87|1087.3|1085.8|1087.54|1086.04|1087.26|1085.76|0
1642444500000|2022-01-17 18:35:00|1087.38|1085.88|1087.3|1085.8|1087.38|1085.88|1087.3|1085.8|0
1642444800000|2022-01-17 18:40:00|1087.38|1085.88|1087.47|1085.97|1087.55|1086.05|1087.38|1085.88|0
1642445100000|2022-01-17 18:45:00|1087.3|1085.8|1087.3|1085.8|1087.3|1085.8|1087.26|1085.76|0
1642445400000|2022-01-17 18:50:00|1087.26|1085.76|1087.26|1085.76|1087.3|1085.8|1087.21|1085.71|0
1642445700000|2022-01-17 18:55:00|1087.3|1085.8|1087.3|1085.8|1087.38|1085.88|1087.26|1085.76|0
1642446000000|2022-01-17 19:00:00|1087.21|1085.71|1087.21|1085.71|1087.21|1085.71|1087.17|1085.67|0
1642446900000|2022-01-17 19:15:00|1087.3|1085.8|1087.3|1085.8|1087.3|1085.8|1087.3|1085.8|0
1642447200000|2022-01-17 19:20:00|1087.26|1085.76|1087.34|1085.84|1087.34|1085.84|1087.26|1085.76|0
1642447500000|2022-01-17 19:25:00|1087.38|1085.88|1087.38|1085.88|1087.38|1085.88|1087.34|1085.84|0
1642447800000|2022-01-17 19:30:00|1087.42|1085.92|1087.38|1085.88|1087.42|1085.92|1087.38|1085.88|0
1642448100000|2022-01-17 19:35:00|1087.34|1085.84|1087.3|1085.8|1087.34|1085.84|1087.3|1085.8|0
1642448400000|2022-01-17 19:40:00|1087.17|1085.67|1087.13|1085.63|1087.17|1085.67|1087.13|1085.63|0
1642448700000|2022-01-17 19:45:00|1087.21|1085.71|1087.26|1085.76|1087.3|1085.8|1087.21|1085.71|0
1642449000000|2022-01-17 19:50:00|1087.3|1085.8|1087.5|1086|1087.5|1086|1087.3|1085.8|0
1642449300000|2022-01-17 19:55:00|1087.46|1085.96|1087.46|1085.96|1087.54|1086.04|1087.37|1085.87|0
1642449600000|2022-01-17 20:00:00|1087.41|1085.91|1087.41|1085.91|1087.46|1085.96|1087.2|1085.7|0
1642449900000|2022-01-17 20:05:00|1087.46|1085.96|1087.46|1085.96|1087.46|1085.96|1087.41|1085.91|0
1642450200000|2022-01-17 20:10:00|1087.5|1086|1087.33|1085.83|1087.5|1086|1087.33|1085.83|0
1642450500000|2022-01-17 20:15:00|1087.37|1085.87|1087.2|1085.7|1087.37|1085.87|1086.99|1085.49|0
1642450800000|2022-01-17 20:20:00|1087.24|1085.74|1087.2|1085.7|1087.46|1085.96|1087.12|1085.62|0
1642451100000|2022-01-17 20:25:00|1087.22|1085.72|1087.12|1085.62|1087.22|1085.72|1087.12|1085.62|0
1642451700000|2022-01-17 20:35:00|1087.15|1085.65|1087.28|1085.78|1087.32|1085.82|1087.15|1085.65|0
1642452000000|2022-01-17 20:40:00|1087.24|1085.74|1087.32|1085.82|1087.32|1085.82|1087.24|1085.74|0
1642452300000|2022-01-17 20:45:00|1087.24|1085.74|1087.2|1085.7|1087.24|1085.74|1087.11|1085.61|0
1642452600000|2022-01-17 20:50:00|1087.24|1085.74|1087.15|1085.65|1087.32|1085.82|1087.12|1085.62|0
1642452900000|2022-01-17 20:55:00|1087.2|1085.7|1086.94|1085.44|1087.24|1085.74|1086.94|1085.44|0
1642453200000|2022-01-17 21:00:00|1086.96|1085.46|1086.96|1085.46|1086.96|1085.46|1086.96|1085.46|0
1642455600000|2022-01-17 21:40:00|1086.91|1085.41|1086.9|1085.4|1086.91|1085.41|1086.9|1085.4|0
1642456500000|2022-01-17 21:55:00|1086.92|1085.42|1086.94|1085.44|1086.94|1085.44|1086.92|1085.42|0
1642460100000|2022-01-17 22:55:00|1086.97|1085.47|1087.32|1085.82|1087.32|1085.82|1086.97|1085.47|0
1642460400000|2022-01-17 23:00:00|1087.37|1085.87|1086.72|1085.22|1088.21|1086.71|1086.7|1085.2|0
1642460700000|2022-01-17 23:05:00|1086.71|1085.21|1086.84|1085.34|1086.99|1085.49|1086.68|1085.18|0
1642461000000|2022-01-17 23:10:00|1086.83|1085.33|1086.72|1085.22|1087.15|1085.65|1086.72|1085.22|0
1642461300000|2022-01-17 23:15:00|1086.71|1085.21|1086.68|1085.18|1086.8|1085.3|1085.86|1084.36|0
1642461600000|2022-01-17 23:20:00|1086.67|1085.17|1086.68|1085.18|1086.78|1085.28|1086.56|1085.06|0
1642461900000|2022-01-17 23:25:00|1086.67|1085.17|1086.62|1085.12|1086.67|1085.17|1086.19|1084.69|0
1642462200000|2022-01-17 23:30:00|1086.64|1085.14|1087.11|1085.61|1087.11|1085.61|1086.62|1085.12|0
1642462500000|2022-01-17 23:35:00|1087.1|1085.6|1087.31|1085.81|1087.31|1085.81|1086.99|1085.49|0
1642462800000|2022-01-17 23:40:00|1087.32|1085.82|1086.96|1085.46|1087.43|1085.93|1086.72|1085.22|0
1642463100000|2022-01-17 23:45:00|1086.94|1085.44|1087.47|1085.97|1087.59|1086.09|1086.72|1085.22|0
1642463400000|2022-01-17 23:50:00|1087.48|1085.98|1087.76|1086.26|1087.9|1086.4|1087.48|1085.98|0
1642463700000|2022-01-17 23:55:00|1087.75|1086.25|1087.76|1086.26|1087.82|1086.32|1087.62|1086.12|0
1642464000000|2022-01-18 00:00:00|1087.78|1086.28|1087.51|1086.01|1088.02|1086.52|1087.43|1085.93|0
1642464300000|2022-01-18 00:05:00|1087.47|1085.97|1087.64|1086.14|1087.8|1086.3|1087.47|1085.97|0
1642464600000|2022-01-18 00:10:00|1087.63|1086.13|1087.31|1085.81|1087.9|1086.4|1087.31|1085.81|0
1642464900000|2022-01-18 00:15:00|1087.32|1085.82|1087.64|1086.14|1087.84|1086.34|1087.27|1085.77|0
1642465200000|2022-01-18 00:20:00|1087.67|1086.17|1087.7|1086.2|1088.11|1086.61|1087.44|1085.94|0
1642465500000|2022-01-18 00:25:00|1087.69|1086.19|1087.76|1086.26|1088.01|1086.51|1087.44|1085.94|0
1642465800000|2022-01-18 00:30:00|1087.77|1086.27|1087.86|1086.36|1087.99|1086.49|1087.68|1086.18|0
1642466100000|2022-01-18 00:35:00|1087.83|1086.33|1087.69|1086.19|1087.89|1086.39|1087.46|1085.96|0
1642466400000|2022-01-18 00:40:00|1087.68|1086.18|1087.66|1086.16|1087.78|1086.28|1087.44|1085.94|0
1642466700000|2022-01-18 00:45:00|1087.67|1086.17|1087.71|1086.21|1087.88|1086.38|1087.55|1086.05|0
1642467000000|2022-01-18 00:50:00|1087.73|1086.23|1088.2|1086.7|1088.31|1086.81|1087.72|1086.22|0
1642467300000|2022-01-18 00:55:00|1088.21|1086.71|1088.46|1086.96|1088.51|1087.01|1088.15|1086.65|0
1642467600000|2022-01-18 01:00:00|1088.47|1086.97|1088.29|1086.79|1088.72|1087.22|1088.08|1086.58|0
1642467900000|2022-01-18 01:05:00|1088.3|1086.8|1087.88|1086.38|1088.41|1086.91|1087.72|1086.22|0
1642468200000|2022-01-18 01:10:00|1087.78|1086.28|1088.02|1086.52|1088.02|1086.52|1087.59|1086.09|0
1642468500000|2022-01-18 01:15:00|1088|1086.5|1087.42|1085.92|1088.01|1086.51|1087.41|1085.91|0
1642468800000|2022-01-18 01:20:00|1087.41|1085.91|1087.82|1086.32|1087.82|1086.32|1087.24|1085.74|0
1642469100000|2022-01-18 01:25:00|1087.81|1086.31|1087.92|1086.42|1088.13|1086.63|1087.72|1086.22|0
1642469400000|2022-01-18 01:30:00|1087.91|1086.41|1087.6|1086.1|1088.07|1086.57|1087.44|1085.94|0
1642469700000|2022-01-18 01:35:00|1087.59|1086.09|1087.76|1086.26|1087.93|1086.43|1087.51|1086.01|0
1642470000000|2022-01-18 01:40:00|1087.77|1086.27|1088.29|1086.79|1088.34|1086.84|1087.77|1086.27|0
1642470300000|2022-01-18 01:45:00|1088.34|1086.84|1088.35|1086.85|1088.45|1086.95|1088.19|1086.69|0
1642470600000|2022-01-18 01:50:00|1088.38|1086.88|1088.35|1086.85|1088.77|1087.27|1088.24|1086.74|0
1642470900000|2022-01-18 01:55:00|1088.37|1086.87|1088.56|1087.06|1088.86|1087.36|1088.35|1086.85|0
1642471200000|2022-01-18 02:00:00|1088.55|1087.05|1088.33|1086.83|1088.66|1087.16|1088.24|1086.74|0
1642471500000|2022-01-18 02:05:00|1088.34|1086.84|1088.22|1086.72|1088.43|1086.93|1088.11|1086.61|0
1642471800000|2022-01-18 02:10:00|1088.23|1086.73|1088.22|1086.72|1088.43|1086.93|1088.21|1086.71|0
1642472100000|2022-01-18 02:15:00|1088.21|1086.71|1088.21|1086.71|1088.32|1086.82|1088.1|1086.6|0
1642472400000|2022-01-18 02:20:00|1088.23|1086.73|1088.15|1086.65|1088.31|1086.81|1088.09|1086.59|0
1642472700000|2022-01-18 02:25:00|1088.16|1086.66|1087.81|1086.31|1088.21|1086.71|1087.69|1086.19|0
1642473000000|2022-01-18 02:30:00|1087.8|1086.3|1088.05|1086.55|1088.11|1086.61|1087.7|1086.2|0
1642473300000|2022-01-18 02:35:00|1088.04|1086.54|1088.01|1086.51|1088.06|1086.56|1087.79|1086.29|0
1642473600000|2022-01-18 02:40:00|1088|1086.5|1088.11|1086.61|1088.15|1086.65|1087.9|1086.4|0
1642473900000|2022-01-18 02:45:00|1088.09|1086.59|1088.39|1086.89|1088.39|1086.89|1087.76|1086.26|0
1642474200000|2022-01-18 02:50:00|1088.41|1086.91|1088.4|1086.9|1088.62|1087.12|1088.3|1086.8|0
1642474500000|2022-01-18 02:55:00|1088.38|1086.88|1089.13|1087.63|1089.44|1087.94|1088.35|1086.85|0
1642474800000|2022-01-18 03:00:00|1089.15|1087.65|1088.93|1087.43|1089.28|1087.78|1088.83|1087.33|0
1642475100000|2022-01-18 03:05:00|1088.92|1087.42|1088.72|1087.22|1088.93|1087.43|1088.62|1087.12|0
1642475400000|2022-01-18 03:10:00|1088.73|1087.23|1088.52|1087.02|1088.83|1087.33|1088.4|1086.9|0
1642475700000|2022-01-18 03:15:00|1088.54|1087.04|1088.62|1087.12|1088.73|1087.23|1088.52|1087.02|0
1642476000000|2022-01-18 03:20:00|1088.64|1087.14|1088.71|1087.21|1088.78|1087.28|1088.41|1086.91|0
1642476300000|2022-01-18 03:25:00|1088.7|1087.2|1088.14|1086.64|1088.71|1087.21|1087.97|1086.47|0
1642476600000|2022-01-18 03:30:00|1088.12|1086.62|1087.51|1086.01|1088.39|1086.89|1087.5|1086|0
1642476900000|2022-01-18 03:35:00|1087.5|1086|1086.54|1085.04|1087.59|1086.09|1086.49|1084.99|0
1642477200000|2022-01-18 03:40:00|1086.56|1085.06|1085.78|1084.28|1086.6|1085.1|1085.51|1084.01|0
1642477500000|2022-01-18 03:45:00|1085.83|1084.33|1085.27|1083.77|1085.83|1084.33|1084.77|1083.27|0
1642477800000|2022-01-18 03:50:00|1085.25|1083.75|1085.27|1083.77|1085.45|1083.95|1085.01|1083.51|0
1642478100000|2022-01-18 03:55:00|1085.26|1083.76|1085.8|1084.3|1085.84|1084.34|1085.16|1083.66|0
1642478400000|2022-01-18 04:00:00|1085.84|1084.34|1086.16|1084.66|1086.32|1084.82|1085.73|1084.23|0
1642478700000|2022-01-18 04:05:00|1086.17|1084.67|1086.06|1084.56|1086.31|1084.81|1085.94|1084.44|0
1642479000000|2022-01-18 04:10:00|1086.05|1084.55|1085.95|1084.45|1086.07|1084.57|1085.51|1084.01|0
1642479300000|2022-01-18 04:15:00|1085.85|1084.35|1084.72|1083.22|1086.06|1084.56|1084.68|1083.18|0
1642479600000|2022-01-18 04:20:00|1084.69|1083.19|1084.03|1082.53|1084.95|1083.45|1083.7|1082.2|0
1642479900000|2022-01-18 04:25:00|1084.02|1082.52|1084.17|1082.67|1084.27|1082.77|1083.38|1081.88|0
1642480200000|2022-01-18 04:30:00|1084.16|1082.66|1083.64|1082.14|1084.29|1082.79|1083.59|1082.09|0
1642480500000|2022-01-18 04:35:00|1083.66|1082.16|1083.99|1082.49|1084.32|1082.82|1083.59|1082.09|0
1642480800000|2022-01-18 04:40:00|1084.01|1082.51|1083.58|1082.08|1084.1|1082.6|1083.48|1081.98|0
1642481100000|2022-01-18 04:45:00|1083.57|1082.07|1082.88|1081.38|1083.69|1082.19|1082.83|1081.33|0
1642481400000|2022-01-18 04:50:00|1082.85|1081.35|1083.98|1082.48|1084.27|1082.77|1082.78|1081.28|0
1642481700000|2022-01-18 04:55:00|1084|1082.5|1084.73|1083.23|1084.77|1083.27|1083.97|1082.47|0
1642482000000|2022-01-18 05:00:00|1084.75|1083.25|1083.83|1082.33|1084.97|1083.47|1083.72|1082.22|0
1642482300000|2022-01-18 05:05:00|1083.85|1082.35|1083.95|1082.45|1084.25|1082.75|1083.73|1082.23|0
1642482600000|2022-01-18 05:10:00|1083.94|1082.44|1083.63|1082.13|1084.28|1082.78|1083.58|1082.08|0
1642482900000|2022-01-18 05:15:00|1083.65|1082.15|1084|1082.5|1084.13|1082.63|1083.58|1082.08|0
1642483200000|2022-01-18 05:20:00|1084.01|1082.51|1084.42|1082.92|1084.52|1083.02|1083.87|1082.37|0
1642483500000|2022-01-18 05:25:00|1084.41|1082.91|1084.35|1082.85|1084.41|1082.91|1083.9|1082.4|0
1642483800000|2022-01-18 05:30:00|1084.45|1082.95|1083.7|1082.2|1084.45|1082.95|1083.62|1082.12|0
1642484100000|2022-01-18 05:35:00|1083.69|1082.19|1083.89|1082.39|1084|1082.5|1083.59|1082.09|0
1642484400000|2022-01-18 05:40:00|1083.9|1082.4|1083.99|1082.49|1084|1082.5|1083.55|1082.05|0
1642484700000|2022-01-18 05:45:00|1083.94|1082.44|1083.69|1082.19|1084|1082.5|1083.45|1081.95|0
1642485000000|2022-01-18 05:50:00|1083.67|1082.17|1084.21|1082.71|1084.28|1082.78|1083.59|1082.09|0
1642485300000|2022-01-18 05:55:00|1084.2|1082.7|1083.94|1082.44|1084.26|1082.76|1083.67|1082.17|0
1642485600000|2022-01-18 06:00:00|1083.96|1082.46|1084.17|1082.67|1084.27|1082.77|1083.72|1082.22|0
1642485900000|2022-01-18 06:05:00|1084.16|1082.66|1084.46|1082.96|1084.57|1083.07|1084.16|1082.66|0
1642486200000|2022-01-18 06:10:00|1084.49|1082.99|1084.36|1082.86|1084.55|1083.05|1084.27|1082.77|0
1642486500000|2022-01-18 06:15:00|1084.38|1082.88|1084.48|1082.98|1084.48|1082.98|1084.24|1082.74|0
1642486800000|2022-01-18 06:20:00|1084.51|1083.01|1084.39|1082.89|1084.74|1083.24|1084.31|1082.81|0
1642487100000|2022-01-18 06:25:00|1084.4|1082.9|1084.76|1083.26|1084.91|1083.41|1084.32|1082.82|0
1642487400000|2022-01-18 06:30:00|1084.75|1083.25|1084.51|1083.01|1084.82|1083.32|1084.5|1083|0
1642487700000|2022-01-18 06:35:00|1084.53|1083.03|1084.18|1082.68|1084.56|1083.06|1084.07|1082.57|0
1642488000000|2022-01-18 06:40:00|1084.25|1082.75|1084.68|1083.18|1084.68|1083.18|1084.25|1082.75|0
1642488300000|2022-01-18 06:45:00|1084.69|1083.19|1084.82|1083.32|1085.02|1083.52|1084.67|1083.17|0
1642488600000|2022-01-18 06:50:00|1084.83|1083.33|1084.4|1082.9|1084.96|1083.46|1084.29|1082.79|0
1642488900000|2022-01-18 06:55:00|1084.39|1082.89|1084.49|1082.99|1084.52|1083.02|1084.26|1082.76|0
1642489200000|2022-01-18 07:00:00|1084.48|1082.98|1083.95|1082.45|1084.81|1083.31|1083.78|1082.28|0
1642489500000|2022-01-18 07:05:00|1083.92|1082.42|1083.17|1081.67|1084.52|1083.02|1083.12|1081.62|0
1642489800000|2022-01-18 07:10:00|1083.19|1081.69|1083.35|1081.85|1083.6|1082.1|1082.96|1081.46|0
1642490100000|2022-01-18 07:15:00|1083.34|1081.84|1084.09|1082.59|1084.13|1082.63|1083.24|1081.74|0
1642490400000|2022-01-18 07:20:00|1084.1|1082.6|1083.87|1082.37|1084.41|1082.91|1083.86|1082.36|0
1642490700000|2022-01-18 07:25:00|1083.86|1082.36|1084.28|1082.78|1084.52|1083.02|1083.86|1082.36|0
1642491000000|2022-01-18 07:30:00|1084.29|1082.79|1084.83|1083.33|1084.95|1083.45|1084.29|1082.79|0
1642491300000|2022-01-18 07:35:00|1084.8|1083.3|1084.66|1083.16|1085.11|1083.61|1084.46|1082.96|0
1642491600000|2022-01-18 07:40:00|1084.62|1083.12|1084.46|1082.96|1085.08|1083.58|1084.35|1082.85|0
1642491900000|2022-01-18 07:45:00|1084.47|1082.97|1084.03|1082.53|1084.56|1083.06|1083.56|1082.06|0
1642492200000|2022-01-18 07:50:00|1084.02|1082.52|1084.93|1083.43|1084.93|1083.43|1083.81|1082.31|0
1642492500000|2022-01-18 07:55:00|1084.91|1083.41|1085.81|1084.31|1086.12|1084.62|1084.4|1082.9|0
1642492800000|2022-01-18 08:00:00|1085.7|1084.2|1089.1|1087.6|1089.11|1087.61|1083.86|1082.36|0
1642493100000|2022-01-18 08:05:00|1089.09|1087.59|1092.89|1090.39|1092.89|1090.39|1088.47|1086.97|0
1642493400000|2022-01-18 08:10:00|1092.64|1090.14|1091.39|1088.64|1092.64|1090.14|1090.39|1087.89|0
1642493700000|2022-01-18 08:15:00|1091.14|1088.39|1088.39|1087.64|1091.39|1088.64|1088.39|1087.64|63
1642494000000|2022-01-18 08:20:00|1088.14|1086.64|1087.64|1085.89|1088.14|1087.14|1087.64|1085.89|53
1642494300000|2022-01-18 08:25:00|1087.14|1086.14|1087.14|1085.89|1087.14|1086.39|1087.14|1085.89|1022
1642494600000|2022-01-18 08:30:00|1087.39|1085.64|1087.14|1085.89|1087.39|1086.14|1086.89|1085.39|73
1642494900000|2022-01-18 08:35:00|1087.39|1085.64|1089.14|1087.39|1089.14|1087.39|1087.14|1085.64|50
1642495200000|2022-01-18 08:40:00|1089.39|1087.64|1088.39|1086.64|1089.39|1087.64|1087.64|1086.64|22
1642495500000|2022-01-18 08:45:00|1088.14|1086.39|1088.14|1086.14|1088.14|1087.14|1088.14|1086.14|0
1642495800000|2022-01-18 08:50:00||1086.39||1086.64||1086.89||1086.14|0
1642496100000|2022-01-18 08:55:00|1087.89|1086.39|1087.89|1086.14|1087.89|1086.39|1087.89|1085.64|151
1642496400000|2022-01-18 09:00:00|1087.64|1085.89|1087.14|1085.64|1087.64|1086.14|1087.14|1085.64|9
1642496700000|2022-01-18 09:05:00|1086.89|1084.89|1085.64|1083.89|1086.89|1084.89|1085.39|1083.64|366
1642497000000|2022-01-18 09:10:00|1085.39|1084.14|1085.89|1084.39|1085.89|1084.39|1085.39|1083.89|0
1642497300000|2022-01-18 09:15:00||1084.64||1084.64||1084.64||1084.64|2
1642497600000|2022-01-18 09:20:00|1085.64|1084.39|1084.14|1082.39|1085.64|1084.39|1084.14|1082.39|52
1642497900000|2022-01-18 09:25:00|1083.89|1082.64|1083.89|1082.64|1084.14|1083.39|1083.64|1082.39|59
1642498200000|2022-01-18 09:30:00|1084.14|1083.39|1083.89|1082.39|1084.14|1083.39|1083.64|1082.39|5
1642498500000|2022-01-18 09:35:00|1083.64|1081.39|1082.64|1080.64|1083.89|1081.39|1082.64|1080.64|50
1642498800000|2022-01-18 09:40:00|1082.39||1082.89||1082.89||1082.14||1
1642499100000|2022-01-18 09:45:00|1083.14|1080.89|1083.89|1081.89|1083.89|1081.89|1082.89|1080.89|2
1642499400000|2022-01-18 09:50:00|1084.64|1082.14|1083.14|1081.89|1084.64|1082.39|1083.14|1081.89|0
1642499700000|2022-01-18 09:55:00|1083.39|1080.64|1082.64|1080.89|1083.39|1080.89|1082.39|1080.64|2672
1642500000000|2022-01-18 10:00:00|1082.89|1081.14|1083.39|1081.89|1083.64|1081.89|1082.89|1081.14|0
1642500300000|2022-01-18 10:05:00|1084.64|1082.14|1084.14|1082.39|1084.64|1082.39|1084.14|1082.14|5
1642500600000|2022-01-18 10:10:00|1083.89||1084.14||1084.14||1083.89||2
1642500900000|2022-01-18 10:15:00|1083.89||1083.89||1083.89||1083.64||0
1642501200000|2022-01-18 10:20:00|1084.14|1082.64|1084.39|1082.89|1084.64|1082.89|1084.14|1082.64|4
1642501500000|2022-01-18 10:25:00|1085.39|1083.14|1086.64|1084.89|1086.64|1084.89|1085.39|1083.14|17
1642501800000|2022-01-18 10:30:00|1086.39|1084.64|1086.14|1084.64|1086.39|1084.64|1086.14|1084.64|0
1642502100000|2022-01-18 10:35:00|1086.39|1085.39|1086.64|1085.14|1087.39|1085.89|1086.39|1084.39|100
1642502400000|2022-01-18 10:40:00|1086.89|1084.89|1086.64|1084.64|1086.89|1084.89|1086.14|1084.14|5
1642502700000|2022-01-18 10:45:00|1086.89|1084.89|1087.14|1085.14|1087.64|1085.14|1086.64|1084.89|0
1642503000000|2022-01-18 10:50:00|1087.39||1086.64||1087.39||1086.39||0
1642503300000|2022-01-18 10:55:00|1086.89||1086.89||1086.89||1086.39||0
1642503600000|2022-01-18 11:00:00|1086.64||1086.64||1087.14||1086.64||0
1642503900000|2022-01-18 11:05:00|1086.89|1084.89|1085.64|1084.14|1086.89|1084.89|1085.64|1084.14|6
1642504500000|2022-01-18 11:15:00|1085.89||1085.64||1085.89||1085.64||0
1642504800000|2022-01-18 11:20:00|1085.89|1084.39|1086.64|1084.64|1086.64|1084.64|1085.89|1084.39|0
1642505100000|2022-01-18 11:25:00|1087.14|1084.89|1086.89|1085.14|1087.14|1085.14|1086.89|1084.89|0
1642505400000|2022-01-18 11:30:00|1087.14|1085.39|1086.89|1085.64|1087.64|1085.64|1086.89|1085.39|1
1642505700000|2022-01-18 11:35:00|1087.14|1085.89|1087.89|1085.89|1088.14|1085.89|1087.14|1085.89|0
1642506000000|2022-01-18 11:40:00|1087.64|1085.64|1087.14|1085.64|1087.64|1085.64|1087.14|1085.64|0
1642506300000|2022-01-18 11:45:00|1087.39|1085.89|1087.39|1085.89|1087.64|1085.89|1087.14|1085.89|0
1642506900000|2022-01-18 11:55:00|1087.64|1086.14|1088.14|1086.14|1088.14|1086.14|1087.64|1086.14|0
1642507200000|2022-01-18 12:00:00|1087.89|1086.39|1087.64|1086.39|1088.14|1086.39|1087.64|1086.39|0
1642507500000|2022-01-18 12:05:00|1087.39||1087.89||1087.89||1087.39||0
1642507800000|2022-01-18 12:10:00|1087.64||1087.64||1087.64||1087.64||378
1642508100000|2022-01-18 12:15:00|1087.89|1086.14|1087.14|1086.14|1087.89|1086.14|1087.14|1086.14|1
1642508400000|2022-01-18 12:20:00|1087.39|1084.89|1086.89|1084.89|1087.39|1084.89|1086.64|1084.89|1
1642508700000|2022-01-18 12:25:00|1086.64|1085.14|1087.64|1085.64|1087.89|1085.64|1086.64|1085.14|0
1642509000000|2022-01-18 12:30:00|1087.89|1085.89|1087.64|1085.89|1087.89|1085.89|1087.64|1085.89|0
1642509300000|2022-01-18 12:35:00|1087.89|1085.64|1087.14|1085.64|1087.89|1085.64|1087.14|1085.64|0
1642509600000|2022-01-18 12:40:00|1087.39||1087.39||1087.64||1087.14||0
1642509900000|2022-01-18 12:45:00|1087.14|1085.89|1087.89|1085.89|1088.14|1085.89|1087.14|1085.89|0
1642510200000|2022-01-18 12:50:00|1087.64||1087.64||1087.64||1087.39||0
1642510500000|2022-01-18 12:55:00|1087.39||1087.39||1088.14||1087.39||0
1642510800000|2022-01-18 13:00:00|1087.64|1085.64|1086.89|1085.64|1087.64|1085.64|1086.64|1085.64|0
1642511100000|2022-01-18 13:05:00|1087.14||1086.89||1087.14||1086.64||0
1642511400000|2022-01-18 13:10:00|1086.64||1087.14||1087.39||1086.64||0
1642511700000|2022-01-18 13:15:00|1086.89||1087.39||1087.64||1086.89||0
1642512000000|2022-01-18 13:20:00|1087.14|1085.89|1088.14|1086.64|1088.64|1086.64|1087.14|1085.89|0
1642512300000|2022-01-18 13:25:00|1088.39|1086.89|1088.64|1086.89|1088.89|1086.89|1088.39|1086.64|5
1642512600000|2022-01-18 13:30:00|1088.39|1087.14|1089.89|1088.14|1089.89|1088.14|1088.39|1087.14|2
1642512900000|2022-01-18 13:35:00|1089.64|1087.89|1088.64|1087.14|1089.64|1087.89|1088.64|1087.14|0
1642513200000|2022-01-18 13:40:00|1088.39||1088.39||1088.39||1088.39||0
1642513500000|2022-01-18 13:45:00|1088.14||1088.14||1088.14||1088.14||0
1642514100000|2022-01-18 13:55:00|1087.89|1086.14|1087.64|1086.14|1087.89|1086.14|1087.64|1086.14|1
1642514400000|2022-01-18 14:00:00|1087.39|1085.39|1087.14|1085.64|1087.39|1085.64|1087.14|1085.39|0
1642514700000|2022-01-18 14:05:00|1086.89|1085.89|1086.89|1085.64|1086.89|1085.89|1086.89|1085.64|0
1642515000000|2022-01-18 14:10:00|1086.64|1085.89|1086.64|1085.39|1086.64|1085.89|1086.64|1084.89|0
1642515300000|2022-01-18 14:15:00|1087.14|1085.64|1087.14|1085.89|1087.39|1085.89|1087.14|1085.64|2
1642515600000|2022-01-18 14:20:00|1086.89|1085.64|1086.39|1085.14|1086.89|1085.64|1086.39|1085.14|0
1642516200000|2022-01-18 14:30:00|1087.39|1085.64|1086.14|1084.64|1087.39|1085.64|1085.89|1084.39|1
1642516500000|2022-01-18 14:35:00|1085.89|1084.39|1086.39|1084.64|1086.89|1084.64|1085.14|1083.64|6
1642516800000|2022-01-18 14:40:00|1086.14|1084.89|1087.64|1085.89|1087.64|1085.89|1085.64|1084.89|2
1642517100000|2022-01-18 14:45:00|1088.14|1086.14|1087.64|1086.89|1088.64|1086.89|1087.64|1086.14|0
1642517400000|2022-01-18 14:50:00|1087.89|1087.14|1088.64|1087.14|1089.14|1087.14|1087.89|1087.14|3
1642517700000|2022-01-18 14:55:00|1088.39||1089.14||1089.14||1087.89||0
1642518000000|2022-01-18 15:00:00|1088.89|1086.89|1086.89|1085.64|1089.14|1086.89|1086.89|1085.39|1
1642518300000|2022-01-18 15:05:00|1086.39|1085.89|1087.39|1086.14|1087.64|1086.14|1086.39|1085.89|6
1642518600000|2022-01-18 15:10:00|1087.64|1086.39|1088.39|1087.14|1089.14|1087.14|1087.64|1086.39|2
1642518900000|2022-01-18 15:15:00|1088.64|1087.39|1090.64|1089.14|1090.65|1089.15|1088.64|1087.39|7
1642519200000|2022-01-18 15:20:00|1090.63|1089.13|1090.11|1088.61|1090.68|1089.18|1089.52|1088.02|0
1642519500000|2022-01-18 15:25:00|1090.09|1088.59|1090.67|1089.17|1090.75|1089.25|1089.21|1087.71|0
1642519800000|2022-01-18 15:30:00|1090.63|1089.13|1087.84|1086.34|1090.63|1089.13|1087.65|1086.15|0
1642520100000|2022-01-18 15:35:00|1087.93|1086.43|1086.58|1085.08|1087.95|1086.45|1086.31|1084.81|0
1642520400000|2022-01-18 15:40:00|1086.57|1085.07|1088.34|1086.84|1088.48|1086.98|1086.34|1084.84|0
1642520700000|2022-01-18 15:45:00|1088.31|1086.81|1087.92|1086.42|1088.95|1087.45|1087.3|1085.8|0
1642521000000|2022-01-18 15:50:00|1087.95|1086.45|1086.68|1085.18|1088.04|1086.54|1086.41|1084.91|0
1642521300000|2022-01-18 15:55:00|1086.69|1085.19|1087.43|1085.93|1087.58|1086.08|1086.34|1084.84|0
1642521600000|2022-01-18 16:00:00|1087.45|1085.95|1087.53|1086.03|1088.02|1086.52|1086.75|1085.25|0
1642521900000|2022-01-18 16:05:00|1087.49|1085.99|1086.89|1085.39|1088.03|1086.53|1086.16|1084.66|0
1642522200000|2022-01-18 16:10:00|1086.87|1085.37|1087.36|1085.86|1087.39|1085.89|1086.53|1085.03|0
1642522500000|2022-01-18 16:15:00|1087.27|1085.77|1088.37|1086.87|1088.67|1087.17|1087.26|1085.76|0
1642522800000|2022-01-18 16:20:00|1088.36|1086.86|1087.6|1086.1|1088.37|1086.87|1087.6|1086.1|0
1642523100000|2022-01-18 16:25:00|1087.62|1086.12|1086.98|1085.48|1088.21|1086.71|1086.74|1085.24|0
1642523400000|2022-01-18 16:30:00|1086.96|1085.46|1085.26|1083.76|1087.13|1085.63|1084.72|1083.22|0
1642523700000|2022-01-18 16:35:00|1085.34|1083.84|1086.89|1085.39|1086.99|1085.49|1085.12|1083.62|0
1642524000000|2022-01-18 16:40:00|1086.87|1085.37|1086.85|1085.35|1087.46|1085.96|1086.66|1085.16|0
1642524300000|2022-01-18 16:45:00|1086.81|1085.31|1087.94|1086.44|1088.01|1086.51|1086.79|1085.29|0
1642524600000|2022-01-18 16:50:00|1087.91|1086.41|1088.09|1086.59|1088.98|1087.48|1087.85|1086.35|0
1642524900000|2022-01-18 16:55:00|1088.08|1086.58|1088.01|1086.51|1088.32|1086.82|1087.71|1086.21|0
1642525200000|2022-01-18 17:00:00|1087.99|1086.49|1085.93|1084.43|1088.23|1086.73|1085.83|1084.33|0
1642525500000|2022-01-18 17:05:00|1085.92|1084.42|1086.27|1084.77|1086.39|1084.89|1085.38|1083.88|0
1642525800000|2022-01-18 17:10:00|1086.26|1084.76|1086.81|1085.31|1086.84|1085.34|1085.72|1084.22|0
1642526100000|2022-01-18 17:15:00|1086.79|1085.29|1086.89|1085.39|1087.28|1085.78|1085.86|1084.36|0
1642526400000|2022-01-18 17:20:00|1086.93|1085.43|1085.52|1084.02|1087.12|1085.62|1085.31|1083.81|0
1642526700000|2022-01-18 17:25:00|1085.54|1084.04|1085.75|1084.25|1085.75|1084.25|1085.02|1083.52|0
1642527000000|2022-01-18 17:30:00|1085.74|1084.24|1085.69|1084.19|1085.74|1084.24|1084.44|1082.94|0
1642527300000|2022-01-18 17:35:00|1085.67|1084.17|1084.95|1083.45|1085.71|1084.21|1084.55|1083.05|0
1642527600000|2022-01-18 17:40:00|1084.91|1083.41|1084.78|1083.28|1085.65|1084.15|1084.76|1083.26|0
1642527900000|2022-01-18 17:45:00|1084.77|1083.27|1083.28|1081.78|1085.26|1083.76|1083.16|1081.66|0
1642528200000|2022-01-18 17:50:00|1083.3|1081.8|1083.25|1081.75|1084.13|1082.63|1083.16|1081.66|0
1642528500000|2022-01-18 17:55:00|1083.29|1081.79|1083.19|1081.69|1083.9|1082.4|1082.91|1081.41|0
1642528800000|2022-01-18 18:00:00|1083.21|1081.71|1083.36|1081.86|1083.67|1082.17|1082.72|1081.22|0
1642529100000|2022-01-18 18:05:00|1083.34|1081.84|1083.38|1081.88|1083.52|1082.02|1082.5|1081|0
1642529400000|2022-01-18 18:10:00|1083.37|1081.87|1084.17|1082.67|1084.32|1082.82|1083.12|1081.62|0
1642529700000|2022-01-18 18:15:00|1084.13|1082.63|1084.47|1082.97|1084.95|1083.45|1083.87|1082.37|0
1642530000000|2022-01-18 18:20:00|1084.49|1082.99|1083.51|1082.01|1084.49|1082.99|1083.24|1081.74|0
1642530300000|2022-01-18 18:25:00|1083.53|1082.03|1083.64|1082.14|1083.78|1082.28|1083.05|1081.55|0
1642530600000|2022-01-18 18:30:00|1083.62|1082.12|1083.92|1082.42|1083.98|1082.48|1083.15|1081.65|0
1642530900000|2022-01-18 18:35:00|1083.93|1082.43|1084.73|1083.23|1084.89|1083.39|1083.8|1082.3|0
1642531200000|2022-01-18 18:40:00|1084.71|1083.21|1085.42|1083.92|1085.61|1084.11|1084.47|1082.97|0
1642531500000|2022-01-18 18:45:00|1085.4|1083.9|1084.81|1083.31|1085.86|1084.36|1084.53|1083.03|0
1642531800000|2022-01-18 18:50:00|1084.77|1083.27|1084.91|1083.41|1085.52|1084.02|1084.58|1083.08|0
1642532100000|2022-01-18 18:55:00|1084.93|1083.43|1085.71|1084.21|1085.97|1084.47|1084.8|1083.3|0
1642532400000|2022-01-18 19:00:00|1085.66|1084.16|1085.92|1084.42|1086.45|1084.95|1085.59|1084.09|0
1642532700000|2022-01-18 19:05:00|1085.96|1084.46|1085.81|1084.31|1086.5|1085|1085.74|1084.24|0
1642533000000|2022-01-18 19:10:00|1085.86|1084.36|1085.43|1083.93|1086.25|1084.75|1085.43|1083.93|0
1642533300000|2022-01-18 19:15:00|1085.42|1083.92|1086.2|1084.7|1086.3|1084.8|1085.35|1083.85|0
1642533600000|2022-01-18 19:20:00|1086.28|1084.78|1085.36|1083.86|1086.28|1084.78|1085.16|1083.66|0
1642533900000|2022-01-18 19:25:00|1085.37|1083.87|1085.67|1084.17|1085.76|1084.26|1084.78|1083.28|0
1642534200000|2022-01-18 19:30:00|1085.66|1084.16|1086.94|1085.44|1087.38|1085.88|1085.55|1084.05|0
1642534500000|2022-01-18 19:35:00|1086.89|1085.39|1087.45|1085.95|1087.83|1086.33|1086.89|1085.39|0
1642534800000|2022-01-18 19:40:00|1087.49|1085.99|1087.28|1085.78|1087.81|1086.31|1087.22|1085.72|0
1642535100000|2022-01-18 19:45:00|1087.27|1085.77|1088.25|1086.75|1088.45|1086.95|1087.15|1085.65|0
1642535400000|2022-01-18 19:50:00|1088.27|1086.77|1089.07|1087.57|1089.26|1087.76|1088.25|1086.75|0
1642535700000|2022-01-18 19:55:00|1089.09|1087.59|1088.33|1086.83|1089.24|1087.74|1088.33|1086.83|0
1642536000000|2022-01-18 20:00:00|1088.34|1086.84|1087.43|1085.93|1088.53|1087.03|1087.24|1085.74|0
1642536300000|2022-01-18 20:05:00|1087.47|1085.97|1087|1085.5|1087.76|1086.26|1086.98|1085.48|0
1642536600000|2022-01-18 20:10:00|1086.98|1085.48|1086.98|1085.48|1087.57|1086.07|1086.74|1085.24|0
1642536900000|2022-01-18 20:15:00|1086.94|1085.44|1085.03|1083.53|1086.94|1085.44|1084.63|1083.13|0
1642537200000|2022-01-18 20:20:00|1085.01|1083.51|1085.86|1084.36|1085.98|1084.48|1084.77|1083.27|0
1642537500000|2022-01-18 20:25:00|1085.85|1084.35|1085.55|1084.05|1085.98|1084.48|1085.23|1083.73|0
1642537800000|2022-01-18 20:30:00|1085.53|1084.03|1084.91|1083.41|1085.78|1084.28|1084.84|1083.34|0
1642538100000|2022-01-18 20:35:00|1084.94|1083.44|1084.64|1083.14|1085.07|1083.57|1084.28|1082.78|0
1642538400000|2022-01-18 20:40:00|1084.63|1083.13|1083.31|1081.81|1084.77|1083.27|1083.21|1081.71|0
1642538700000|2022-01-18 20:45:00|1083.33|1081.83|1084.7|1083.2|1084.7|1083.2|1083.29|1081.79|0
1642539000000|2022-01-18 20:50:00|1084.71|1083.21|1082.79|1081.29|1085.72|1084.22|1082.65|1081.15|0
1642539300000|2022-01-18 20:55:00|1082.81|1081.31|1085.36|1083.86|1085.68|1084.18|1082.63|1081.13|0
1642539600000|2022-01-18 21:00:00|1085.35|1083.85|1084.94|1083.44|1085.59|1084.09|1084.28|1082.78|0
1642539900000|2022-01-18 21:05:00|1084.92|1083.42|1084.82|1083.32|1085.02|1083.52|1084.49|1082.99|0
1642540200000|2022-01-18 21:10:00|1084.81|1083.31|1085.31|1083.81|1085.43|1083.93|1084.71|1083.21|0
1642540500000|2022-01-18 21:15:00|1085.3|1083.8|1085.45|1083.95|1085.7|1084.2|1085.2|1083.7|0
1642540800000|2022-01-18 21:20:00|1085.46|1083.96|1085.97|1084.47|1086.09|1084.59|1085.46|1083.96|0
1642541100000|2022-01-18 21:25:00|1085.96|1084.46|1085.6|1084.1|1086.13|1084.63|1085.59|1084.09|0
1642541400000|2022-01-18 21:30:00|1085.64|1084.14|1085.59|1084.09|1085.7|1084.2|1085.47|1083.97|0
1642541700000|2022-01-18 21:35:00|1085.6|1084.1|1085.64|1084.14|1085.7|1084.2|1085.47|1083.97|0
1642542000000|2022-01-18 21:40:00|1085.63|1084.13|1086.13|1084.63|1086.17|1084.67|1085.59|1084.09|0
1642542300000|2022-01-18 21:45:00|1086.14|1084.64|1086.42|1084.92|1086.52|1085.02|1086.14|1084.64|0
1642542600000|2022-01-18 21:50:00|1086.4|1084.9|1086.29|1084.79|1086.44|1084.94|1086.09|1084.59|0
1642542900000|2022-01-18 21:55:00|1086.3|1084.8|1086.32|1084.82|1086.52|1085.02|1086.21|1084.71|0
1642543200000|2022-01-18 22:00:00|1086.34|1084.84|1086.36|1084.86|1086.38|1084.88|1086.29|1084.79|0
1642543500000|2022-01-18 22:05:00|1086.34|1084.84|1086.32|1084.82|1086.36|1084.86|1086.32|1084.82|0
1642543800000|2022-01-18 22:10:00|1086.34|1084.84|1086.32|1084.82|1086.36|1084.86|1086.32|1084.82|0
1642544100000|2022-01-18 22:15:00|1086.34|1084.84|1086.31|1084.81|1086.36|1084.86|1086.31|1084.81|0
1642544400000|2022-01-18 22:20:00|1086.32|1084.82|1086.38|1084.88|1086.38|1084.88|1086.32|1084.82|0
1642545600000|2022-01-18 22:40:00|1086.36|1084.86|1086.34|1084.84|1086.36|1084.86|1086.34|1084.84|0
1642545900000|2022-01-18 22:45:00|1086.36|1084.86|1086.36|1084.86|1086.36|1084.86|1086.36|1084.86|0
1642546200000|2022-01-18 22:50:00|1086.34|1084.84|1086.32|1084.82|1086.34|1084.84|1086.32|1084.82|0
1642546500000|2022-01-18 22:55:00|1086.34|1084.84|1086.34|1084.84|1086.36|1084.86|1086.34|1084.84|0
1642546800000|2022-01-18 23:00:00|1086.42|1084.92|1086.69|1085.19|1087.03|1085.53|1086.21|1084.71|0
1642547100000|2022-01-18 23:05:00|1086.7|1085.2|1086.59|1085.09|1086.78|1085.28|1086.36|1084.86|0
1642547400000|2022-01-18 23:10:00|1086.6|1085.1|1086.98|1085.48|1087.19|1085.69|1086.53|1085.03|0
1642547700000|2022-01-18 23:15:00|1086.97|1085.47|1085.98|1084.48|1086.97|1085.47|1085.98|1084.48|0
1642548000000|2022-01-18 23:20:00|1085.99|1084.49|1086.2|1084.7|1086.53|1085.03|1085.81|1084.31|0
1642548300000|2022-01-18 23:25:00|1086.21|1084.71|1086.04|1084.54|1086.47|1084.97|1086.04|1084.54|0
1642548600000|2022-01-18 23:30:00|1086.05|1084.55|1085.54|1084.04|1086.2|1084.7|1085.22|1083.72|0
1642548900000|2022-01-18 23:35:00|1085.55|1084.05|1085.28|1083.78|1085.6|1084.1|1085.11|1083.61|0
1642549200000|2022-01-18 23:40:00|1085.27|1083.77|1085.13|1083.63|1085.57|1084.07|1085.11|1083.61|0
1642549500000|2022-01-18 23:45:00|1085.11|1083.61|1085.15|1083.65|1085.44|1083.94|1085.11|1083.61|0
1642549800000|2022-01-18 23:50:00|1085.16|1083.66|1084.95|1083.45|1085.22|1083.72|1084.56|1083.06|0
1642550100000|2022-01-18 23:55:00|1084.97|1083.47|1084.48|1082.98|1084.97|1083.47|1084.39|1082.89|0
1642550400000|2022-01-19 00:00:00|1084.5|1083|1085.22|1083.72|1085.32|1083.82|1084.39|1082.89|0
1642550700000|2022-01-19 00:05:00|1085.28|1083.78|1084.99|1083.49|1085.48|1083.98|1084.72|1083.22|0
1642551000000|2022-01-19 00:10:00|1084.97|1083.47|1084.17|1082.67|1084.97|1083.47|1084.07|1082.57|0
1642551300000|2022-01-19 00:15:00|1084.15|1082.65|1083.74|1082.24|1084.33|1082.83|1083.26|1081.76|0
1642551600000|2022-01-19 00:20:00|1083.75|1082.25|1084.37|1082.87|1084.46|1082.96|1083.54|1082.04|0
1642551900000|2022-01-19 00:25:00|1084.39|1082.89|1084.34|1082.84|1084.87|1083.37|1084.2|1082.7|0
1642552200000|2022-01-19 00:30:00|1084.32|1082.82|1084.46|1082.96|1084.81|1083.31|1084.24|1082.74|0
1642552500000|2022-01-19 00:35:00|1084.47|1082.97|1084.23|1082.73|1084.52|1083.02|1083.97|1082.47|0
1642552800000|2022-01-19 00:40:00|1084.25|1082.75|1083.96|1082.46|1084.4|1082.9|1083.81|1082.31|0
1642553100000|2022-01-19 00:45:00|1083.97|1082.47|1083.07|1081.57|1084.12|1082.62|1082.97|1081.47|0
1642553400000|2022-01-19 00:50:00|1083.08|1081.58|1082.78|1081.28|1083.34|1081.84|1082.04|1080.54|0
1642553700000|2022-01-19 00:55:00|1082.74|1081.24|1082.93|1081.43|1083.04|1081.54|1082.54|1081.04|0
1642554000000|2022-01-19 01:00:00|1082.94|1081.44|1084.04|1082.54|1084.18|1082.68|1082.94|1081.44|0
1642554300000|2022-01-19 01:05:00|1084.05|1082.55|1084.96|1083.46|1085.37|1083.87|1083.82|1082.32|0
1642554600000|2022-01-19 01:10:00|1084.97|1083.47|1085.5|1084|1085.82|1084.32|1084.97|1083.47|0
1642554900000|2022-01-19 01:15:00|1085.51|1084.01|1085.39|1083.89|1086.23|1084.73|1085.39|1083.89|0
1642555200000|2022-01-19 01:20:00|1085.38|1083.88|1085.21|1083.71|1085.38|1083.88|1085.07|1083.57|0
1642555500000|2022-01-19 01:25:00|1085.22|1083.72|1085.74|1084.24|1086.03|1084.53|1085.22|1083.72|0
1642555800000|2022-01-19 01:30:00|1085.75|1084.25|1085.73|1084.23|1086.31|1084.81|1085.73|1084.23|0
1642556100000|2022-01-19 01:35:00|1085.74|1084.24|1085.43|1083.93|1086.15|1084.65|1085.42|1083.92|0
1642556400000|2022-01-19 01:40:00|1085.44|1083.94|1085.12|1083.62|1086.06|1084.56|1085.08|1083.58|0
1642556700000|2022-01-19 01:45:00|1085.13|1083.63|1084.4|1082.9|1085.94|1084.44|1084.07|1082.57|0
1642557000000|2022-01-19 01:50:00|1084.39|1082.89|1083.88|1082.38|1084.92|1083.42|1083.72|1082.22|0
1642557300000|2022-01-19 01:55:00|1083.89|1082.39|1084.5|1083|1084.57|1083.07|1083.79|1082.29|0
1642557600000|2022-01-19 02:00:00|1084.52|1083.02|1084.98|1083.48|1085.08|1083.58|1084.42|1082.92|0
1642557900000|2022-01-19 02:05:00|1084.99|1083.49|1085.5|1084|1085.88|1084.38|1084.98|1083.48|0
1642558200000|2022-01-19 02:10:00|1085.46|1083.96|1086.11|1084.61|1086.15|1084.65|1085.39|1083.89|0
1642558500000|2022-01-19 02:15:00|1086.12|1084.62|1086.03|1084.53|1086.59|1085.09|1085.93|1084.43|0
1642558800000|2022-01-19 02:20:00|1086.01|1084.51|1085.86|1084.36|1086.17|1084.67|1085.65|1084.15|0
1642559100000|2022-01-19 02:25:00|1085.84|1084.34|1086.26|1084.76|1086.49|1084.99|1085.75|1084.25|0
1642559400000|2022-01-19 02:30:00|1086.23|1084.73|1085.43|1083.93|1086.33|1084.83|1085.38|1083.88|0
1642559700000|2022-01-19 02:35:00|1085.42|1083.92|1084.73|1083.23|1085.45|1083.95|1084.6|1083.1|0
1642560000000|2022-01-19 02:40:00|1084.68|1083.18|1083.9|1082.4|1085|1083.5|1083.79|1082.29|0
1642560300000|2022-01-19 02:45:00|1083.92|1082.42|1082.72|1081.22|1084.11|1082.61|1082.5|1081|0
1642560600000|2022-01-19 02:50:00|1082.71|1081.21|1082.32|1080.82|1083.17|1081.67|1082.01|1080.51|0
1642560900000|2022-01-19 02:55:00|1082.34|1080.84|1082.87|1081.37|1083.15|1081.65|1082.28|1080.78|0
1642561200000|2022-01-19 03:00:00|1082.88|1081.38|1082.51|1081.01|1082.99|1081.49|1082.34|1080.84|0
1642561500000|2022-01-19 03:05:00|1082.54|1081.04|1081.65|1080.15|1082.73|1081.23|1081.64|1080.14|0
1642561800000|2022-01-19 03:10:00|1081.67|1080.17|1081.78|1080.28|1082.3|1080.8|1081.54|1080.04|0
1642562100000|2022-01-19 03:15:00|1081.75|1080.25|1082.58|1081.08|1083.07|1081.57|1081.64|1080.14|0
1642562400000|2022-01-19 03:20:00|1082.6|1081.1|1081.59|1080.09|1082.63|1081.13|1081.58|1080.08|0
1642562700000|2022-01-19 03:25:00|1081.58|1080.08|1081.69|1080.19|1081.8|1080.3|1081.46|1079.96|0
1642563000000|2022-01-19 03:30:00|1081.67|1080.17|1081.09|1079.59|1082.19|1080.69|1081.08|1079.58|0
1642563300000|2022-01-19 03:35:00|1081.08|1079.58|1080.99|1079.49|1081.52|1080.02|1080.85|1079.35|0
1642563600000|2022-01-19 03:40:00|1081|1079.5|1080.69|1079.19|1081.09|1079.59|1080.13|1078.63|0
1642563900000|2022-01-19 03:45:00|1080.68|1079.18|1080.11|1078.61|1080.7|1079.2|1080.07|1078.57|0
1642564200000|2022-01-19 03:50:00|1080.12|1078.62|1080.51|1079.01|1080.69|1079.19|1080.06|1078.56|0
1642564500000|2022-01-19 03:55:00|1080.54|1079.04|1081.08|1079.58|1081.18|1079.68|1080.5|1079|0
1642564800000|2022-01-19 04:00:00|1081.07|1079.57|1081.61|1080.11|1081.62|1080.12|1080.87|1079.37|0
1642565100000|2022-01-19 04:05:00|1081.56|1080.06|1081.47|1079.97|1081.62|1080.12|1081.38|1079.88|0
1642565400000|2022-01-19 04:10:00|1081.44|1079.94|1081.16|1079.66|1081.59|1080.09|1081.14|1079.64|0
1642565700000|2022-01-19 04:15:00|1081.14|1079.64|1080.46|1078.96|1081.25|1079.75|1080.42|1078.92|0
1642566000000|2022-01-19 04:20:00|1080.52|1079.02|1080.68|1079.18|1080.84|1079.34|1080.46|1078.96|0
1642566300000|2022-01-19 04:25:00|1080.69|1079.19|1081.37|1079.87|1081.48|1079.98|1080.69|1079.19|0
1642566600000|2022-01-19 04:30:00|1081.38|1079.88|1081.49|1079.99|1081.85|1080.35|1081.38|1079.88|0
1642566900000|2022-01-19 04:35:00|1081.46|1079.96|1081.27|1079.77|1081.53|1080.03|1081.08|1079.58|0
1642567200000|2022-01-19 04:40:00|1081.32|1079.82|1080.99|1079.49|1081.47|1079.97|1080.93|1079.43|0
1642567500000|2022-01-19 04:45:00|1081.01|1079.51|1080.73|1079.23|1081.37|1079.87|1080.73|1079.23|0
1642567800000|2022-01-19 04:50:00|1080.72|1079.22|1080.13|1078.63|1080.72|1079.22|1080.03|1078.53|0
1642568100000|2022-01-19 04:55:00|1080.14|1078.64|1079.37|1077.87|1080.4|1078.9|1079.26|1077.76|0
1642568400000|2022-01-19 05:00:00|1079.38|1077.88|1079.28|1077.78|1079.43|1077.93|1079.08|1077.58|0
1642568700000|2022-01-19 05:05:00|1079.3|1077.8|1079.19|1077.69|1079.81|1078.31|1079.07|1077.57|0
1642569000000|2022-01-19 05:10:00|1079.2|1077.7|1079.42|1077.92|1079.43|1077.93|1078.84|1077.34|0
1642569300000|2022-01-19 05:15:00|1079.41|1077.91|1079.08|1077.58|1079.43|1077.93|1079.08|1077.58|0
1642569600000|2022-01-19 05:20:00|1079.07|1077.57|1079.04|1077.54|1079.22|1077.72|1078.81|1077.31|0
1642569900000|2022-01-19 05:25:00|1078.98|1077.48|1078.91|1077.41|1079.26|1077.76|1078.9|1077.4|0
1642570200000|2022-01-19 05:30:00|1078.92|1077.42|1078.63|1077.13|1079.4|1077.9|1078.63|1077.13|0
1642570500000|2022-01-19 05:35:00|1078.62|1077.12|1079.1|1077.6|1079.49|1077.99|1078.57|1077.07|0
1642570800000|2022-01-19 05:40:00|1079.11|1077.61|1078.73|1077.23|1079.16|1077.66|1078.73|1077.23|0
1642571100000|2022-01-19 05:45:00|1078.75|1077.25|1078.15|1076.65|1078.98|1077.48|1078.15|1076.65|0
1642571400000|2022-01-19 05:50:00|1078.13|1076.63|1078.56|1077.06|1079.09|1077.59|1078.09|1076.59|0
1642571700000|2022-01-19 05:55:00|1078.57|1077.07|1078.93|1077.43|1079.11|1077.61|1078.33|1076.83|0
1642572000000|2022-01-19 06:00:00|1078.92|1077.42|1080|1078.5|1080.5|1079|1077.95|1076.45|0
1642572300000|2022-01-19 06:05:00|1080.02|1078.52|1081.27|1079.77|1081.38|1079.88|1079.79|1078.29|0
1642572600000|2022-01-19 06:10:00|1081.28|1079.78|1081.33|1079.83|1081.74|1080.24|1080.91|1079.41|0
1642572900000|2022-01-19 06:15:00|1081.34|1079.84|1081.7|1080.2|1081.8|1080.3|1081.26|1079.76|0
1642573200000|2022-01-19 06:20:00|1081.69|1080.19|1082.13|1080.63|1082.15|1080.65|1081.4|1079.9|0
1642573500000|2022-01-19 06:25:00|1082.12|1080.62|1081.43|1079.93|1082.24|1080.74|1081.38|1079.88|0
1642573800000|2022-01-19 06:30:00|1081.45|1079.95|1080.94|1079.44|1081.65|1080.15|1080.85|1079.35|0
1642574100000|2022-01-19 06:35:00|1080.92|1079.42|1081.8|1080.3|1081.8|1080.3|1080.9|1079.4|0
1642574400000|2022-01-19 06:40:00|1081.82|1080.32|1081.87|1080.37|1082.41|1080.91|1081.53|1080.03|0
1642574700000|2022-01-19 06:45:00|1081.88|1080.38|1082.27|1080.77|1082.49|1080.99|1081.87|1080.37|0
1642575000000|2022-01-19 06:50:00|1082.28|1080.78|1081.9|1080.4|1082.37|1080.87|1081.9|1080.4|0
1642575300000|2022-01-19 06:55:00|1081.88|1080.38|1081.21|1079.71|1082.17|1080.67|1081.21|1079.71|0
1642575600000|2022-01-19 07:00:00|1081.26|1079.76|1081.11|1079.61|1081.83|1080.33|1079.94|1078.44|0
1642575900000|2022-01-19 07:05:00|1081.13|1079.63|1080.87|1079.37|1081.47|1079.97|1080.27|1078.77|0
1642576200000|2022-01-19 07:10:00|1080.88|1079.38|1080.55|1079.05|1080.88|1079.38|1080.14|1078.64|0
1642576500000|2022-01-19 07:15:00|1080.54|1079.04|1081.39|1079.89|1081.72|1080.22|1080.25|1078.75|0
1642576800000|2022-01-19 07:20:00|1081.41|1079.91|1080.95|1079.45|1081.44|1079.94|1080.84|1079.34|0
1642577100000|2022-01-19 07:25:00|1080.91|1079.41|1080.55|1079.05|1080.96|1079.46|1080.55|1079.05|0
1642577400000|2022-01-19 07:30:00|1080.53|1079.03|1080.39|1078.89|1080.62|1079.12|1079.77|1078.27|0
1642577700000|2022-01-19 07:35:00|1080.4|1078.9|1079.91|1078.41|1080.61|1079.11|1079.49|1077.99|0
1642578000000|2022-01-19 07:40:00|1079.94|1078.44|1080.04|1078.54|1080.73|1079.23|1079.87|1078.37|0
1642578300000|2022-01-19 07:45:00|1080.08|1078.58|1081.06|1079.56|1081.12|1079.62|1079.67|1078.17|0
1642578600000|2022-01-19 07:50:00|1081.08|1079.58|1081.29|1079.79|1081.41|1079.91|1080.31|1078.81|0
1642578900000|2022-01-19 07:55:00|1081.28|1079.78|1080.8|1079.3|1081.28|1079.78|1079.43|1077.93|0
1642579200000|2022-01-19 08:00:00|1080.67|1079.17|1080.23|1078.73|1081.85|1080.35|1079.07|1077.57|0
1642579500000|2022-01-19 08:05:00|1080.22|1078.72|1079.14|1077.14|1081|1079.5|1078.14|1076.89|10
1642579800000|2022-01-19 08:10:00|1078.89|1077.89|1081.64|1080.39|1082.14|1081.14|1078.64|1077.64|85
1642580100000|2022-01-19 08:15:00|1081.89|1080.14|1083.89|1081.64|1083.89|1082.39|1081.14|1078.89|98
1642580400000|2022-01-19 08:20:00|1083.64|1081.89|1083.89|1081.89|1084.39|1082.14|1083.14|1081.89|1
1642580700000|2022-01-19 08:25:00|1083.64|1081.64|1082.89|1081.14|1083.64|1082.39|1082.39|1080.14|1094
1642581000000|2022-01-19 08:30:00|1082.64||1083.39||1083.39||1082.14||250
1642581300000|2022-01-19 08:35:00|1083.14|1081.39|1084.64|1083.14|1085.14|1084.14|1082.89|1081.39|1578
1642581600000|2022-01-19 08:40:00|1084.39|1082.89|1084.14|1082.64|1084.64|1082.89|1083.64|1082.64|600
1642581900000|2022-01-19 08:45:00|1083.89|1081.39|1083.39|1081.89|1084.39|1082.39|1082.89|1081.14|2050
1642582200000|2022-01-19 08:50:00|1083.89|1082.14|1083.64|1081.89|1083.89|1083.14|1082.89|1081.64|27
1642582500000|2022-01-19 08:55:00|1083.39|1081.64|1083.64|1081.89|1083.89|1081.89|1082.39|1081.64|0
1642582800000|2022-01-19 09:00:00|1083.89|1081.64|1083.39|1081.64|1083.89|1081.64|1082.39|1081.64|0
1642583100000|2022-01-19 09:05:00|1083.64|1081.89|1083.89|1082.39|1084.39|1082.39|1083.39|1081.89|3
1642583400000|2022-01-19 09:10:00|1083.87|1082.64|1083.01|1082.01|1084.12|1082.64|1082.8|1081.8|1191
1642583700000|2022-01-19 09:15:00|1082.98|1081.98|1083.17|1081.67|1083.17|1081.98|1082.56|1081.42|0
1642584000000|2022-01-19 09:20:00|1082.92|1081.42|1081.17|1079.67|1082.92|1081.42|1081.17|1079.42|9
1642584300000|2022-01-19 09:25:00|1080.92|1079.42|1080.17|1078.92|1081.17|1079.42|1080.17|1078.92|2
1642584600000|2022-01-19 09:30:00|1080.42|1079.17|1081.17|1079.42|1081.17|1079.42|1080.17|1078.92|5
1642584900000|2022-01-19 09:35:00|1081.42|1079.67|1081.42|1079.92|1081.67|1079.92|1080.92|1079.67|0
1642585200000|2022-01-19 09:40:00|1081.67|1080.17|1084.67|1083.17|1084.67|1083.17|1081.42|1080.17|90
1642585500000|2022-01-19 09:45:00|1084.42|1083.42|1085.17|1083.42|1085.17|1083.67|1084.42|1083.17|42
1642585800000|2022-01-19 09:50:00|1084.92|1083.67|1084.92|1083.42|1084.92|1083.92|1084.92|1083.42|4
1642586100000|2022-01-19 09:55:00|1085.17|1083.67|1085.17|1083.92|1085.67|1084.17|1085.17|1083.67|0
1642586400000|2022-01-19 10:00:00|1085.42|1084.17|1085.67|1084.17|1085.67|1084.17|1085.42|1084.17|0
1642586700000|2022-01-19 10:05:00|1085.42|1083.92|1085.17|1083.92|1085.42|1083.92|1084.92|1082.92|0
1642587000000|2022-01-19 10:10:00|1085.42|1083.67|1084.42|1082.92|1085.42|1083.67|1084.42|1082.67|0
1642587300000|2022-01-19 10:15:00|1084.67|1083.17|1084.92|1083.42|1084.92|1083.67|1084.17|1082.42|66
1642587600000|2022-01-19 10:20:00|1084.67|1083.17|1084.42|1082.92|1084.67|1083.17|1084.42|1082.92|1
1642587900000|2022-01-19 10:25:00|1084.17|1082.67|1083.92|1082.17|1084.17|1082.67|1083.92|1082.17|0
1642588200000|2022-01-19 10:30:00|1083.67|1082.42|1083.42|1081.92|1083.92|1082.42|1083.42|1081.67|4
1642588500000|2022-01-19 10:35:00|1083.17|1081.67|1082.92|1081.17|1083.17|1081.67|1082.67|1081.17|1
1642588800000|2022-01-19 10:40:00|1082.67|1080.92|1080.67|1078.92|1082.67|1080.92|1080.67|1078.92|52
1642589100000|2022-01-19 10:45:00|1080.42|1079.17|1080.67|1079.17|1081.17|1079.42|1079.92|1079.17|63
1642589400000|2022-01-19 10:50:00|1080.92|1079.42|1081.17|1079.92|1081.17|1079.92|1080.92|1079.42|5
1642589700000|2022-01-19 10:55:00|1081.42|1080.17|1081.92|1080.42|1082.17|1080.42|1081.42|1080.17|7
1642590000000|2022-01-19 11:00:00|1082.17|1080.67|1082.17|1080.67|1082.17|1080.67|1082.17|1080.67|0
1642590300000|2022-01-19 11:05:00|1082.67|1080.92|1082.17|1080.92|1082.67|1080.92|1082.17|1080.92|0
1642590600000|2022-01-19 11:10:00|1082.42|1081.17|1082.92|1081.42|1082.92|1081.42|1082.42|1081.17|0
1642590900000|2022-01-19 11:15:00|1082.67|1081.17|1082.42|1081.17|1082.67|1081.17|1082.42|1081.17|0
1642591200000|2022-01-19 11:20:00|1082.17|1080.92|1081.67|1080.42|1082.17|1080.92|1081.42|1079.92|3
1642591500000|2022-01-19 11:25:00|1081.92|1080.67|1082.17|1080.92|1082.17|1080.92|1081.92|1080.67|0
1642591800000|2022-01-19 11:30:00|1081.92|1080.67|1082.17|1080.67|1082.17|1080.67|1081.92|1080.42|0
1642592100000|2022-01-19 11:35:00|1081.92|1080.92|1082.67|1080.92|1082.67|1080.92|1081.67|1080.42|101
1642592400000|2022-01-19 11:40:00|1082.42|1081.17|1082.67|1081.17|1082.67|1081.42|1082.42|1081.17|0
1642592700000|2022-01-19 11:45:00|1082.92|1081.42|1082.92|1081.67|1083.42|1081.67|1082.92|1081.42|12
1642593000000|2022-01-19 11:50:00|1083.17|1081.92|1083.67|1082.17|1083.67|1082.17|1083.17|1081.92|0
1642593300000|2022-01-19 11:55:00||1082.42||1082.17||1082.42||1082.17|1
1642593900000|2022-01-19 12:05:00|1083.42|1081.92|1082.67|1081.42|1083.42|1081.92|1082.67|1081.17|53
1642594200000|2022-01-19 12:10:00|1082.92|1081.67|1083.17|1081.42|1083.17|1081.67|1082.92|1081.42|1
1642594500000|2022-01-19 12:15:00|1082.92|1081.67|1082.42|1080.92|1082.92|1081.67|1082.42|1080.67|0
1642594800000|2022-01-19 12:20:00|1082.17|1080.67|1082.17|1080.67|1082.17|1080.67|1082.17|1080.17|0
1642595100000|2022-01-19 12:25:00|1082.42|1080.92|1082.42|1081.17|1082.42|1081.17|1082.42|1080.92|1
1642595400000|2022-01-19 12:30:00|1082.17|1080.92|1082.17|1080.92|1082.17|1080.92|1082.17|1080.92|0
1642595700000|2022-01-19 12:35:00||1081.17||1081.17||1081.17||1081.17|0
1642596000000|2022-01-19 12:40:00||1080.92||1080.92||1080.92||1080.92|1
1642596600000|2022-01-19 12:50:00|1082.42|1081.17|1082.92|1081.42|1082.92|1081.92|1082.42|1081.17|6
1642596900000|2022-01-19 12:55:00||1081.67||1081.67||1081.67||1081.67|100
1642597200000|2022-01-19 13:00:00||1081.42||1081.67||1081.67||1081.42|0
1642597500000|2022-01-19 13:05:00|1082.17|1081.42|1082.92|1082.17|1082.92|1082.17|1082.17|1081.17|50
1642597800000|2022-01-19 13:10:00|1083.17|1082.42|1083.42|1082.67|1083.42|1082.67|1083.17|1081.92|0
1642598100000|2022-01-19 13:15:00|1084.67|1082.92|1084.17|1082.92|1084.67|1082.92|1084.17|1082.42|60
1642598400000|2022-01-19 13:20:00|1084.42|1083.17|1084.42|1083.17|1084.42|1083.17|1084.42|1082.92|9
1642598700000|2022-01-19 13:25:00|1084.67|1083.42|1084.67|1083.17|1084.67|1083.42|1084.67|1082.92|0
1642599000000|2022-01-19 13:30:00|1085.42|1083.42|1085.46|1083.96|1085.46|1083.96|1085.42|1083.17|4156
1642599300000|2022-01-19 13:35:00|1086.21|1084.21|1085.96|1084.21|1086.21|1084.46|1085.96|1084.21|0
1642599600000|2022-01-19 13:40:00|1085.71|1083.96|1084.74|1082.99|1085.71|1083.96|1084.74|1082.99|0
1642599900000|2022-01-19 13:45:00|1084.77|1083.02|1085.03|1083.28|1085.06|1083.76|1084.77|1083.02|0
1642600200000|2022-01-19 13:50:00||1083.53||1083.53||1083.78||1083.28|0
1642600500000|2022-01-19 13:55:00|1085.28|1083.78|1085.53|1084.53|1085.53|1084.53|1085.28|1083.78|0
1642600800000|2022-01-19 14:00:00|1085.78|1084.28|1086.53|1084.78|1086.53|1084.78|1085.78|1084.03|0
1642601100000|2022-01-19 14:05:00|1086.28|1085.03|1086.03|1084.28|1086.28|1085.03|1086.03|1084.28|7
1642601400000|2022-01-19 14:10:00|1085.78|1084.53|1085.28|1083.53|1085.78|1084.53|1085.28|1083.28|0
1642601700000|2022-01-19 14:15:00|1085.03|1083.28|1085.03|1083.28|1085.03|1083.78|1085.03|1083.03|0
1642602000000|2022-01-19 14:20:00|1084.78|1083.03|1084.78|1083.03|1084.78|1083.78|1084.78|1083.03|0
1642602300000|2022-01-19 14:25:00|1084.53|1082.78|1084.03|1082.03|1084.53|1082.78|1084.03|1082.03|0
1642602600000|2022-01-19 14:30:00|1084.28|1082.28|1086.03|1084.28|1086.03|1084.78|1084.28|1082.28|1200
1642602900000|2022-01-19 14:35:00|1087.03|1084.53|1085.78|1084.03|1087.03|1085.03|1085.78|1083.78|1
1642603200000|2022-01-19 14:40:00|1085.53|1083.78|1083.78|1082.28|1085.53|1083.78|1083.78|1082.28|0
1642603500000|2022-01-19 14:45:00|1084.03|1082.53|1082.28|1080.78|1084.03|1082.78|1082.28|1080.78|2
1642603800000|2022-01-19 14:50:00|1082.03|1080.28|1083.53|1082.03|1083.53|1082.03|1082.03|1080.28|0
1642604100000|2022-01-19 14:55:00|1084.03|1081.78|1083.28|1082.28|1084.03|1082.28|1083.28|1081.28|5
1642604400000|2022-01-19 15:00:00|1083.53|1082.53|1082.78|1081.28|1083.53|1082.53|1082.78|1080.78|2
1642604700000|2022-01-19 15:05:00|1082.53|1081.53|1082.28|1080.53|1082.53|1081.53|1082.28|1080.28|0
1642605000000|2022-01-19 15:10:00|1082.58|1080.83|1081.83|1080.08|1082.58|1081.83|1081.83|1079.83|59
1642605300000|2022-01-19 15:15:00|1082.33|1080.33|1080.38|1078.88|1082.58|1080.58|1080.36|1078.86|90
1642605600000|2022-01-19 15:20:00|1080.48|1078.98|1079.41|1077.91|1080.77|1079.27|1079.16|1077.66|0
1642605900000|2022-01-19 15:25:00|1079.47|1077.97|1078.15|1076.65|1079.57|1078.07|1078.01|1076.51|0
1642606200000|2022-01-19 15:30:00|1078.13|1076.63|1076.93|1075.43|1078.7|1077.2|1076.87|1075.37|0
1642606500000|2022-01-19 15:35:00|1076.92|1075.42|1076.21|1074.71|1077.27|1075.77|1076.01|1074.51|0
1642606800000|2022-01-19 15:40:00|1076.19|1074.69|1076.84|1075.34|1077.14|1075.64|1075.97|1074.47|0
1642607100000|2022-01-19 15:45:00|1076.75|1075.25|1075.66|1074.16|1076.79|1075.29|1075.41|1073.91|287
1642607400000|2022-01-19 15:50:00|1075.68|1074.18|1075.83|1074.33|1076.94|1075.44|1075.56|1074.06|0
1642607700000|2022-01-19 15:55:00|1075.79|1074.29|1076.73|1075.23|1076.88|1075.38|1075.57|1074.07|0
1642608000000|2022-01-19 16:00:00|1076.71|1075.21|1076.18|1074.68|1077.09|1075.59|1075.8|1074.3|0
1642608300000|2022-01-19 16:05:00|1076.15|1074.65|1076.11|1074.61|1076.42|1074.92|1075.6|1074.1|0
1642608600000|2022-01-19 16:10:00|1076.13|1074.63|1074.37|1072.87|1076.13|1074.63|1074.17|1072.67|0
1642608900000|2022-01-19 16:15:00|1074.4|1072.9|1074.3|1072.8|1075.28|1073.78|1073.6|1072.1|0
1642609200000|2022-01-19 16:20:00|1074.29|1072.79|1073.89|1072.39|1074.84|1073.34|1073.55|1072.05|0
1642609500000|2022-01-19 16:25:00|1073.87|1072.37|1075.07|1073.57|1075.23|1073.73|1073.78|1072.28|0
1642609800000|2022-01-19 16:30:00|1075.08|1073.58|1075.7|1074.2|1076.42|1074.92|1074.41|1072.91|0
1642610100000|2022-01-19 16:35:00|1075.66|1074.16|1076.1|1074.6|1076.27|1074.77|1074.77|1073.27|0
1642610400000|2022-01-19 16:40:00|1076.08|1074.58|1075.61|1074.11|1076.14|1074.64|1074.82|1073.32|0
1642610700000|2022-01-19 16:45:00|1075.6|1074.1|1077.11|1075.61|1077.3|1075.8|1075.38|1073.88|0
1642611000000|2022-01-19 16:50:00|1077.09|1075.59|1078.62|1077.12|1078.81|1077.31|1076.66|1075.16|0
1642611300000|2022-01-19 16:55:00|1078.57|1077.07|1078.69|1077.19|1078.97|1077.47|1078.18|1076.68|0
1642611600000|2022-01-19 17:00:00|1078.71|1077.21|1078.77|1077.27|1079.58|1078.08|1078.48|1076.98|0
1642611900000|2022-01-19 17:05:00|1078.73|1077.23|1079.59|1078.09|1079.78|1078.28|1078.63|1077.13|0
1642612200000|2022-01-19 17:10:00|1079.57|1078.07|1080.29|1078.79|1080.59|1079.09|1079.44|1077.94|0
1642612500000|2022-01-19 17:15:00|1080.3|1078.8|1079.44|1077.94|1080.4|1078.9|1079.35|1077.85|0
1642612800000|2022-01-19 17:20:00|1079.45|1077.95|1080.2|1078.7|1080.48|1078.98|1079.42|1077.92|0
1642613100000|2022-01-19 17:25:00|1080.22|1078.72|1080.52|1079.02|1080.72|1079.22|1079.87|1078.37|0
1642613400000|2022-01-19 17:30:00|1080.54|1079.04|1079.95|1078.45|1080.98|1079.48|1079.94|1078.44|0
1642613700000|2022-01-19 17:35:00|1079.96|1078.46|1079.49|1077.99|1080.41|1078.91|1079.35|1077.85|0
1642614000000|2022-01-19 17:40:00|1079.5|1078|1079.3|1077.8|1079.73|1078.23|1078.89|1077.39|0
1642614300000|2022-01-19 17:45:00|1079.32|1077.82|1079.94|1078.44|1080.44|1078.94|1078.94|1077.44|0
1642614600000|2022-01-19 17:50:00|1080.03|1078.53|1079.28|1077.78|1080.35|1078.85|1079.26|1077.76|0
1642614900000|2022-01-19 17:55:00|1079.29|1077.79|1080.29|1078.79|1080.44|1078.94|1079.26|1077.76|0
1642615200000|2022-01-19 18:00:00|1080.27|1078.77|1080.55|1079.05|1080.57|1079.07|1079.01|1077.51|0
1642615500000|2022-01-19 18:05:00|1080.53|1079.03|1079.87|1078.37|1080.53|1079.03|1079.68|1078.18|0
1642615800000|2022-01-19 18:10:00|1079.89|1078.39|1080.2|1078.7|1080.35|1078.85|1079.74|1078.24|0
1642616100000|2022-01-19 18:15:00|1080.19|1078.69|1079.89|1078.39|1080.47|1078.97|1079.65|1078.15|0
1642616400000|2022-01-19 18:20:00|1079.87|1078.37|1079.39|1077.89|1079.89|1078.39|1079.05|1077.55|0
1642616700000|2022-01-19 18:25:00|1079.41|1077.91|1078.6|1077.1|1079.78|1078.28|1078.56|1077.06|0
1642617000000|2022-01-19 18:30:00|1078.58|1077.08|1078.75|1077.25|1079.32|1077.82|1078.29|1076.79|0
1642617300000|2022-01-19 18:35:00|1078.73|1077.23|1077.97|1076.47|1078.74|1077.24|1077.76|1076.26|0
1642617600000|2022-01-19 18:40:00|1078.01|1076.51|1077.92|1076.42|1078.14|1076.64|1077.52|1076.02|0
1642617900000|2022-01-19 18:45:00|1077.96|1076.46|1077.4|1075.9|1078.14|1076.64|1077.3|1075.8|0
1642618200000|2022-01-19 18:50:00|1077.42|1075.92|1077.65|1076.15|1077.79|1076.29|1076.89|1075.39|0
1642618500000|2022-01-19 18:55:00|1077.66|1076.16|1077.59|1076.09|1078.31|1076.81|1077.4|1075.9|0
1642618800000|2022-01-19 19:00:00|1077.55|1076.05|1077.26|1075.76|1077.98|1076.48|1077.1|1075.6|0
1642619100000|2022-01-19 19:05:00|1077.28|1075.78|1075.8|1074.3|1077.34|1075.84|1075.53|1074.03|0
1642619400000|2022-01-19 19:10:00|1075.82|1074.32|1075.35|1073.85|1076.2|1074.7|1075.18|1073.68|0
1642619700000|2022-01-19 19:15:00|1075.37|1073.87|1075.57|1074.07|1075.7|1074.2|1074.96|1073.46|0
1642620000000|2022-01-19 19:20:00|1075.53|1074.03|1074.94|1073.44|1075.55|1074.05|1074.58|1073.08|0
1642620300000|2022-01-19 19:25:00|1074.9|1073.4|1074.23|1072.73|1074.99|1073.49|1074.22|1072.72|0
1642620600000|2022-01-19 19:30:00|1074.24|1072.74|1074.54|1073.04|1074.69|1073.19|1073.9|1072.4|0
1642620900000|2022-01-19 19:35:00|1074.53|1073.03|1074.54|1073.04|1075.15|1073.65|1074.39|1072.89|0
1642621200000|2022-01-19 19:40:00|1074.55|1073.05|1076.05|1074.55|1076.07|1074.57|1074.52|1073.02|0
1642621500000|2022-01-19 19:45:00|1076.04|1074.54|1075.07|1073.57|1076.06|1074.56|1074.88|1073.38|0
1642621800000|2022-01-19 19:50:00|1075.08|1073.58|1075.94|1074.44|1076.02|1074.52|1074.95|1073.45|0
1642622100000|2022-01-19 19:55:00|1075.96|1074.46|1076.04|1074.54|1076.9|1075.4|1075.71|1074.21|0
1642622400000|2022-01-19 20:00:00|1076.02|1074.52|1075.47|1073.97|1076.23|1074.73|1075.18|1073.68|0
1642622700000|2022-01-19 20:05:00|1075.48|1073.98|1075.86|1074.36|1076.37|1074.87|1075.4|1073.9|0
1642623000000|2022-01-19 20:10:00|1075.85|1074.35|1077.04|1075.54|1077.41|1075.91|1075.7|1074.2|0
1642623300000|2022-01-19 20:15:00|1077.05|1075.55|1076.26|1074.76|1077.32|1075.82|1075.89|1074.39|0
1642623600000|2022-01-19 20:20:00|1076.24|1074.74|1075.97|1074.47|1076.61|1075.11|1075.73|1074.23|0
1642623900000|2022-01-19 20:25:00|1075.95|1074.45|1074.8|1073.3|1076.28|1074.78|1074.56|1073.06|0
1642624200000|2022-01-19 20:30:00|1074.78|1073.28|1073.97|1072.47|1074.98|1073.48|1073.6|1072.1|0
1642624500000|2022-01-19 20:35:00|1073.96|1072.46|1073.47|1071.97|1074.25|1072.75|1073.44|1071.94|0
1642624800000|2022-01-19 20:40:00|1073.44|1071.94|1074.29|1072.79|1074.74|1073.24|1073.34|1071.84|0
1642625100000|2022-01-19 20:45:00|1074.26|1072.76|1074.13|1072.63|1074.69|1073.19|1073.88|1072.38|0
1642625400000|2022-01-19 20:50:00|1074.03|1072.53|1072.16|1070.66|1074.03|1072.53|1072.1|1070.6|0
1642625700000|2022-01-19 20:55:00|1072.13|1070.63|1070.92|1069.42|1072.25|1070.75|1070.1|1068.6|0
1642626000000|2022-01-19 21:00:00|1070.93|1069.43|1071.13|1069.63|1072.03|1070.53|1070.16|1068.66|0
1642626300000|2022-01-19 21:05:00|1071.14|1069.64|1071.41|1069.91|1072.12|1070.62|1071.14|1069.64|0
1642626600000|2022-01-19 21:10:00|1071.42|1069.92|1071.35|1069.85|1072|1070.5|1071.35|1069.85|0
1642626900000|2022-01-19 21:15:00|1071.34|1069.84|1071.29|1069.79|1071.84|1070.34|1071.25|1069.75|0
1642627200000|2022-01-19 21:20:00|1071.3|1069.8|1070.7|1069.2|1071.41|1069.91|1070.7|1069.2|0
1642627500000|2022-01-19 21:25:00|1070.69|1069.19|1070.42|1068.92|1070.75|1069.25|1069.81|1068.31|0
1642627800000|2022-01-19 21:30:00|1070.43|1068.93|1070.52|1069.02|1070.81|1069.31|1070.36|1068.86|0
1642628100000|2022-01-19 21:35:00|1070.53|1069.03|1070.32|1068.82|1070.58|1069.08|1070.16|1068.66|0
1642628400000|2022-01-19 21:40:00|1070.33|1068.83|1070.42|1068.92|1070.58|1069.08|1070.1|1068.6|0
1642628700000|2022-01-19 21:45:00|1070.44|1068.94|1071.35|1069.85|1071.41|1069.91|1070.42|1068.92|0
1642629000000|2022-01-19 21:50:00|1071.36|1069.86|1071.54|1070.04|1071.58|1070.08|1071.32|1069.82|0
1642629300000|2022-01-19 21:55:00|1071.58|1070.08|1071.21|1069.71|1071.74|1070.24|1071.13|1069.63|0
1642629600000|2022-01-19 22:00:00|1071.33|1069.83|1071.21|1069.71|1071.33|1069.83|1071.14|1069.64|0
1642629900000|2022-01-19 22:05:00|1071.16|1069.66|1071.16|1069.66|1071.21|1069.71|1071.11|1069.61|0
1642630200000|2022-01-19 22:10:00|1071.18|1069.68|1071.16|1069.66|1071.21|1069.71|1071.14|1069.64|0
1642630500000|2022-01-19 22:15:00|1071.18|1069.68|1071.14|1069.64|1071.23|1069.73|1071.14|1069.64|0
1642630800000|2022-01-19 22:20:00|1071.13|1069.63|1071.18|1069.68|1071.2|1069.7|1071.09|1069.59|0
1642631100000|2022-01-19 22:25:00|1071.2|1069.7|1071.13|1069.63|1071.2|1069.7|1071.13|1069.63|0
1642631400000|2022-01-19 22:30:00|1071.14|1069.64|1071.14|1069.64|1071.14|1069.64|1071.13|1069.63|0
1642631700000|2022-01-19 22:35:00|1071.16|1069.66|1071.16|1069.66|1071.2|1069.7|1071.13|1069.63|0
1642632000000|2022-01-19 22:40:00|1071.14|1069.64|1071.16|1069.66|1071.23|1069.73|1071.13|1069.63|0
1642632300000|2022-01-19 22:45:00|1071.18|1069.68|1071.26|1069.76|1071.28|1069.78|1071.18|1069.68|0
1642632600000|2022-01-19 22:50:00|1071.28|1069.78|1071.28|1069.78|1071.33|1069.83|1071.28|1069.78|0
1642632900000|2022-01-19 22:55:00|1071.25|1069.75|1071.5|1070|1071.5|1070|1071.25|1069.75|0
1642633200000|2022-01-19 23:00:00|1071.55|1070.05|1071.96|1070.46|1072.17|1070.67|1071.44|1069.94|0
1642633500000|2022-01-19 23:05:00|1071.97|1070.47|1072.06|1070.56|1072.29|1070.79|1071.96|1070.46|0
1642633800000|2022-01-19 23:10:00|1072.07|1070.57|1071.46|1069.96|1072.12|1070.62|1071.29|1069.79|0
1642634100000|2022-01-19 23:15:00|1071.49|1069.99|1071.23|1069.73|1071.74|1070.24|1070.97|1069.47|0
1642634400000|2022-01-19 23:20:00|1071.22|1069.72|1070.58|1069.08|1071.41|1069.91|1070.58|1069.08|0
1642634700000|2022-01-19 23:25:00|1070.59|1069.09|1070.52|1069.02|1071.03|1069.53|1070.26|1068.76|0
1642635000000|2022-01-19 23:30:00|1070.48|1068.98|1070.73|1069.23|1071.03|1069.53|1070.48|1068.98|0
1642635300000|2022-01-19 23:35:00|1070.64|1069.14|1070.91|1069.41|1070.91|1069.41|1070.2|1068.7|0
1642635600000|2022-01-19 23:40:00|1070.92|1069.42|1071.13|1069.63|1071.23|1069.73|1070.64|1069.14|0
1642635900000|2022-01-19 23:45:00|1071.14|1069.64|1070.75|1069.25|1071.19|1069.69|1070.64|1069.14|0
1642636200000|2022-01-19 23:50:00|1070.74|1069.24|1069.55|1068.05|1070.74|1069.24|1069.06|1067.56|0
1642636500000|2022-01-19 23:55:00|1069.53|1068.03|1069.33|1067.83|1069.71|1068.21|1069.22|1067.72|0
1642636800000|2022-01-20 00:00:00|1069.34|1067.84|1070.75|1069.25|1070.97|1069.47|1069.34|1067.84|0
1642637100000|2022-01-20 00:05:00|1070.76|1069.26|1071.9|1070.4|1072|1070.5|1070.75|1069.25|0
1642637400000|2022-01-20 00:10:00|1071.86|1070.36|1072.33|1070.83|1072.45|1070.95|1071.74|1070.24|0
1642637700000|2022-01-20 00:15:00|1072.32|1070.82|1071.32|1069.82|1072.33|1070.83|1071.3|1069.8|0
1642638000000|2022-01-20 00:20:00|1071.35|1069.85|1071.97|1070.47|1071.97|1070.47|1071.3|1069.8|0
1642638300000|2022-01-20 00:25:00|1071.99|1070.49|1072.22|1070.72|1072.27|1070.77|1071.6|1070.1|0
1642638600000|2022-01-20 00:30:00|1072.21|1070.71|1072.3|1070.8|1072.35|1070.85|1071.4|1069.9|0
1642638900000|2022-01-20 00:35:00|1072.26|1070.76|1071.37|1069.87|1072.29|1070.79|1070.91|1069.41|0
1642639200000|2022-01-20 00:40:00|1071.36|1069.86|1071.49|1069.99|1071.61|1070.11|1071.22|1069.72|0
1642639500000|2022-01-20 00:45:00|1071.47|1069.97|1070.72|1069.22|1071.55|1070.05|1070.64|1069.14|0
1642639800000|2022-01-20 00:50:00|1070.77|1069.27|1070.73|1069.23|1070.77|1069.27|1070.13|1068.63|0
1642640100000|2022-01-20 00:55:00|1070.72|1069.22|1071.04|1069.54|1071.14|1069.64|1070.57|1069.07|0
1642640400000|2022-01-20 01:00:00|1071.05|1069.55|1071.2|1069.7|1071.98|1070.48|1071.01|1069.51|0
1642640700000|2022-01-20 01:05:00|1071.24|1069.74|1071.27|1069.77|1071.43|1069.93|1070.65|1069.15|0
1642641000000|2022-01-20 01:10:00|1071.25|1069.75|1070.48|1068.98|1071.32|1069.82|1070.48|1068.98|0
1642641300000|2022-01-20 01:15:00|1070.47|1068.97|1069.2|1067.7|1070.48|1068.98|1069.15|1067.65|0
1642641600000|2022-01-20 01:20:00|1069.19|1067.69|1069.7|1068.2|1069.86|1068.36|1068.64|1067.14|0
1642641900000|2022-01-20 01:25:00|1069.71|1068.21|1070.73|1069.23|1070.77|1069.27|1069.04|1067.54|0
1642642200000|2022-01-20 01:30:00|1070.72|1069.22|1071.36|1069.86|1071.44|1069.94|1070.32|1068.82|0
1642642500000|2022-01-20 01:35:00|1071.34|1069.84|1071.44|1069.94|1071.89|1070.39|1070.94|1069.44|0
1642642800000|2022-01-20 01:40:00|1071.46|1069.96|1071.33|1069.83|1071.58|1070.08|1070.77|1069.27|0
1642643100000|2022-01-20 01:45:00|1071.34|1069.84|1071.77|1070.27|1072.31|1070.81|1071.32|1069.82|0
1642643400000|2022-01-20 01:50:00|1071.76|1070.26|1071.92|1070.42|1072.21|1070.71|1071.54|1070.04|0
1642643700000|2022-01-20 01:55:00|1071.96|1070.46|1071.79|1070.29|1072.22|1070.72|1071.74|1070.24|0
1642644000000|2022-01-20 02:00:00|1071.81|1070.31|1072.62|1071.12|1072.72|1071.22|1071.79|1070.29|0
1642644300000|2022-01-20 02:05:00|1072.63|1071.13|1072.74|1071.24|1072.82|1071.32|1072.6|1071.1|0
1642644600000|2022-01-20 02:10:00|1072.75|1071.25|1072.5|1071|1073.13|1071.63|1072.5|1071|0
1642644900000|2022-01-20 02:15:00|1072.48|1070.98|1073.06|1071.56|1073.43|1071.93|1072.44|1070.94|0
1642645200000|2022-01-20 02:20:00|1073.05|1071.55|1073.19|1071.69|1073.23|1071.73|1072.63|1071.13|0
1642645500000|2022-01-20 02:25:00|1073.21|1071.71|1072.78|1071.28|1073.3|1071.8|1072.78|1071.28|0
1642645800000|2022-01-20 02:30:00|1072.79|1071.29|1073.23|1071.73|1073.33|1071.83|1072.67|1071.17|0
1642646100000|2022-01-20 02:35:00|1073.24|1071.74|1073.66|1072.16|1073.84|1072.34|1073.18|1071.68|0
1642646400000|2022-01-20 02:40:00|1073.65|1072.15|1072.9|1071.4|1073.73|1072.23|1072.88|1071.38|0
1642646700000|2022-01-20 02:45:00|1072.93|1071.43|1072.8|1071.3|1072.95|1071.45|1072.58|1071.08|0
1642647000000|2022-01-20 02:50:00|1072.82|1071.32|1073.11|1071.61|1073.22|1071.72|1072.8|1071.3|0
1642647300000|2022-01-20 02:55:00|1073.15|1071.65|1073|1071.5|1073.28|1071.78|1072.9|1071.4|0
1642647600000|2022-01-20 03:00:00|1073.04|1071.54|1073.05|1071.55|1073.21|1071.71|1072.79|1071.29|0
1642647900000|2022-01-20 03:05:00|1073.06|1071.56|1072.85|1071.35|1073.22|1071.72|1072.7|1071.2|0
1642648200000|2022-01-20 03:10:00|1072.84|1071.34|1072.8|1071.3|1072.96|1071.46|1072.63|1071.13|0
1642648500000|2022-01-20 03:15:00|1072.81|1071.31|1073.88|1072.38|1073.99|1072.49|1072.8|1071.3|0
1642648800000|2022-01-20 03:20:00|1073.87|1072.37|1073.93|1072.43|1074.11|1072.61|1073.77|1072.27|0
1642649100000|2022-01-20 03:25:00|1073.9|1072.4|1073.76|1072.26|1074.11|1072.61|1073.56|1072.06|0
1642649400000|2022-01-20 03:30:00|1073.75|1072.25|1074.24|1072.74|1074.4|1072.9|1073.56|1072.06|0
1642649700000|2022-01-20 03:35:00|1074.23|1072.73|1074.32|1072.82|1074.42|1072.92|1073.89|1072.39|0
1642650000000|2022-01-20 03:40:00|1074.31|1072.81|1074.46|1072.96|1074.46|1072.96|1074.11|1072.61|0
1642650300000|2022-01-20 03:45:00|1074.48|1072.98|1074.67|1073.17|1074.99|1073.49|1074.38|1072.88|0
1642650600000|2022-01-20 03:50:00|1074.68|1073.18|1075.47|1073.97|1075.58|1074.08|1074.46|1072.96|0
1642650900000|2022-01-20 03:55:00|1075.49|1073.99|1075.65|1074.15|1075.85|1074.35|1075.45|1073.95|0
1642651200000|2022-01-20 04:00:00|1075.66|1074.16|1075.95|1074.45|1076.17|1074.67|1075.66|1074.16|0
1642651500000|2022-01-20 04:05:00|1075.96|1074.46|1075.92|1074.42|1076.08|1074.58|1075.67|1074.17|0
1642651800000|2022-01-20 04:10:00|1075.9|1074.4|1076.07|1074.57|1076.08|1074.58|1075.66|1074.16|0
1642652100000|2022-01-20 04:15:00|1076.01|1074.51|1075.64|1074.14|1076.11|1074.61|1075.53|1074.03|0
1642652400000|2022-01-20 04:20:00|1075.63|1074.13|1075.66|1074.16|1075.81|1074.31|1075.48|1073.98|0
1642652700000|2022-01-20 04:25:00|1075.65|1074.15|1075.59|1074.09|1075.87|1074.37|1075.45|1073.95|0
1642653000000|2022-01-20 04:30:00|1075.57|1074.07|1075.87|1074.37|1075.98|1074.48|1075.44|1073.94|0
1642653300000|2022-01-20 04:35:00|1075.88|1074.38|1075.77|1074.27|1075.92|1074.42|1075.45|1073.95|0
1642653600000|2022-01-20 04:40:00|1075.78|1074.28|1075.45|1073.95|1075.82|1074.32|1075.45|1073.95|0
1642653900000|2022-01-20 04:45:00|1075.47|1073.97|1075.76|1074.26|1075.77|1074.27|1075.24|1073.74|0
1642654200000|2022-01-20 04:50:00|1075.77|1074.27|1075.76|1074.26|1076.01|1074.51|1075.76|1074.26|0
1642654500000|2022-01-20 04:55:00|1075.77|1074.27|1075.64|1074.14|1075.87|1074.37|1075.59|1074.09|0
1642654800000|2022-01-20 05:00:00|1075.65|1074.15|1076.1|1074.6|1076.34|1074.84|1075.55|1074.05|0
1642655100000|2022-01-20 05:05:00|1076.11|1074.61|1075.92|1074.42|1076.2|1074.7|1075.77|1074.27|0
1642655400000|2022-01-20 05:10:00|1075.93|1074.43|1076.13|1074.63|1076.19|1074.69|1075.77|1074.27|0
1642655700000|2022-01-20 05:15:00|1076.19|1074.69|1076.03|1074.53|1076.45|1074.95|1075.97|1074.47|0
1642656000000|2022-01-20 05:20:00|1076.02|1074.52|1076.02|1074.52|1076.1|1074.6|1075.47|1073.97|0
1642656300000|2022-01-20 05:25:00|1075.93|1074.43|1075.16|1073.66|1075.93|1074.43|1075.16|1073.66|0
1642656600000|2022-01-20 05:30:00|1075.17|1073.67|1075.77|1074.27|1075.78|1074.28|1074.98|1073.48|0
1642656900000|2022-01-20 05:35:00|1075.76|1074.26|1075.41|1073.91|1075.77|1074.27|1075.26|1073.76|0
1642657200000|2022-01-20 05:40:00|1075.36|1073.86|1075.51|1074.01|1075.76|1074.26|1075.3|1073.8|0
1642657500000|2022-01-20 05:45:00|1075.49|1073.99|1075.26|1073.76|1075.68|1074.18|1075.26|1073.76|0
1642657800000|2022-01-20 05:50:00|1075.25|1073.75|1075.74|1074.24|1075.85|1074.35|1075.25|1073.75|0
1642658100000|2022-01-20 05:55:00|1075.75|1074.25|1075.66|1074.16|1076.1|1074.6|1075.35|1073.85|0
1642658400000|2022-01-20 06:00:00|1075.65|1074.15|1075.82|1074.32|1075.82|1074.32|1075.45|1073.95|0
1642658700000|2022-01-20 06:05:00|1075.81|1074.31|1075.55|1074.05|1075.82|1074.32|1075.41|1073.91|0
1642659000000|2022-01-20 06:10:00|1075.56|1074.06|1075.52|1074.02|1075.72|1074.22|1075.09|1073.59|0
1642659300000|2022-01-20 06:15:00|1075.51|1074.01|1075.61|1074.11|1075.87|1074.37|1075.51|1074.01|0
1642659600000|2022-01-20 06:20:00|1075.62|1074.12|1075.46|1073.96|1075.73|1074.23|1075.3|1073.8|0
1642659900000|2022-01-20 06:25:00|1075.47|1073.97|1075.73|1074.23|1075.73|1074.23|1075.2|1073.7|0
1642660200000|2022-01-20 06:30:00|1075.74|1074.24|1076.51|1075.01|1076.51|1075.01|1075.52|1074.02|0
1642660500000|2022-01-20 06:35:00|1076.54|1075.04|1077.11|1075.61|1077.33|1075.83|1076.54|1075.04|0
1642660800000|2022-01-20 06:40:00|1077.1|1075.6|1076.74|1075.24|1077.18|1075.68|1076.72|1075.22|0
1642661100000|2022-01-20 06:45:00|1076.75|1075.25|1077.33|1075.83|1077.39|1075.89|1076.74|1075.24|0
1642661400000|2022-01-20 06:50:00|1077.31|1075.81|1077.1|1075.6|1077.63|1076.13|1076.88|1075.38|0
1642661700000|2022-01-20 06:55:00|1077.11|1075.61|1077.25|1075.75|1077.45|1075.95|1077.11|1075.61|0
1642662000000|2022-01-20 07:00:00|1077.24|1075.74|1077.1|1075.6|1077.45|1075.95|1076.73|1075.23|0
1642662300000|2022-01-20 07:05:00|1077.11|1075.61|1077.46|1075.96|1077.65|1076.15|1077.01|1075.51|0
1642662600000|2022-01-20 07:10:00|1077.48|1075.98|1077.97|1076.47|1078.47|1076.97|1077.48|1075.98|0
1642662900000|2022-01-20 07:15:00|1077.95|1076.45|1077.67|1076.17|1077.95|1076.45|1077.3|1075.8|0
1642663200000|2022-01-20 07:20:00|1077.68|1076.18|1077.27|1075.77|1078.08|1076.58|1077.22|1075.72|0
1642663500000|2022-01-20 07:25:00|1077.25|1075.75|1077.02|1075.52|1077.48|1075.98|1076.91|1075.41|0
1642663800000|2022-01-20 07:30:00|1076.98|1075.48|1076.69|1075.19|1077.06|1075.56|1076.24|1074.74|0
1642664100000|2022-01-20 07:35:00|1076.7|1075.2|1076.26|1074.76|1076.86|1075.36|1076.25|1074.75|0
1642664400000|2022-01-20 07:40:00|1076.29|1074.79|1077.32|1075.82|1077.54|1076.04|1076.29|1074.79|0
1642664700000|2022-01-20 07:45:00|1077.33|1075.83|1076.08|1074.58|1077.33|1075.83|1075.94|1074.44|0
1642665000000|2022-01-20 07:50:00|1076.04|1074.54|1075.88|1074.38|1076.09|1074.59|1075.31|1073.81|0
1642665300000|2022-01-20 07:55:00|1075.86|1074.36|1076.11|1074.61|1076.54|1075.04|1075.47|1073.97|0
1642665600000|2022-01-20 08:00:00|1076.1|1074.6|1083.33|1080.83|1084.58|1082.08|1076.07|1074.57|30
1642665900000|2022-01-20 08:05:00|1083.08|1081.08|1083.33|1080.83|1083.33|1081.08|1082.08|1079.58|0
1642666200000|2022-01-20 08:10:00|1083.08|1080.58|1081.58|1079.08|1083.33|1080.83|1081.33|1079.08|0
1642666500000|2022-01-20 08:15:00|1081.33|1079.33|1081.33|1079.08|1082.08|1079.83|1080.83|1078.58|0
1642666800000|2022-01-20 08:20:00|1081.58|1079.33|1079.83|1077.58|1081.83|1079.58|1079.58|1077.33|0
1642667100000|2022-01-20 08:25:00|1079.58|1077.33|1079.58|1077.33|1079.83|1077.58|1078.33|1076.33|0
1642667400000|2022-01-20 08:30:00|1079.33|1077.08|1080.33|1078.33|1080.33|1078.33|1078.33|1076.83|40
1642667700000|2022-01-20 08:35:00|1080.58|1078.08|1080.33|1078.08|1080.58|1078.58|1079.83|1077.58|0
1642668000000|2022-01-20 08:40:00|1080.26|1078.01|1079.51|1077.26|1080.26|1078.01|1079.01|1077.01|200
1642668300000|2022-01-20 08:45:00|1079.26|1077.51|1076.01|1074.01|1079.26|1077.51|1076.01|1074.01|5
1642668600000|2022-01-20 08:50:00|1075.76|1074.26|1075.76|1074.26|1077.01|1075.26|1075.51|1073.76|0
1642668900000|2022-01-20 08:55:00|1075.51|1074.01|1075.26|1073.76|1075.51|1074.01|1075.26|1073.76|699
1642669200000|2022-01-20 09:00:00|1075.01|1073.26|1073.51|1071.51|1075.01|1073.76|1073.51|1071.51|28
1642669500000|2022-01-20 09:05:00|1073.26|1071.01|1072.76|1071.26|1073.26|1071.76|1072.26|1070.26|17
1642669800000|2022-01-20 09:10:00|1072.51|1071.01|1073.26|1071.51|1073.51|1072.01|1072.01|1070.76|64
1642670100000|2022-01-20 09:15:00|1073.01|1071.01|1073.01|1071.01|1073.26|1071.76|1073.01|1071.01|0
1642670400000|2022-01-20 09:20:00|1072.76|1071.26|1072.51|1070.76|1072.76|1071.26|1072.51|1070.76|0
1642670700000|2022-01-20 09:25:00|1072.26|1070.26|1073.01|1071.26|1073.01|1071.26|1072.01|1070.26|0
1642671000000|2022-01-20 09:30:00|1073.51|1071.51|1074.01|1072.01|1074.01|1072.01|1073.51|1071.51|0
1642671300000|2022-01-20 09:35:00|1074.76|1072.26|1074.01|1072.26|1074.76|1072.76|1074.01|1072.26|0
1642671600000|2022-01-20 09:40:00|1074.26|1072.51|1074.26|1072.76|1074.26|1073.01|1074.26|1072.51|0
1642671900000|2022-01-20 09:45:00|1074.51|1072.51|1075.01|1073.26|1075.01|1073.26|1074.51|1072.51|0
1642672200000|2022-01-20 09:50:00|1075.51|1073.51|1075.26|1073.76|1075.51|1073.76|1075.26|1073.51|0
1642672500000|2022-01-20 09:55:00|1075.01|1073.51|1074.01|1072.26|1075.01|1073.51|1074.01|1072.26|0
1642672800000|2022-01-20 10:00:00|1074.26|1071.76|1075.76|1074.01|1076.01|1074.01|1074.26|1071.76|0
1642673100000|2022-01-20 10:05:00|1075.51|1073.76|1075.51|1073.76|1075.51|1073.76|1075.51|1073.76|0
1642673400000|2022-01-20 10:10:00|1075.26|1074.01|1075.01|1073.01|1075.26|1074.01|1075.01|1073.01|0
1642673700000|2022-01-20 10:15:00|1074.76|1073.26|1074.51|1072.51|1074.76|1073.26|1074.51|1072.51|405
1642674000000|2022-01-20 10:20:00|1074.76|1072.76|1074.51|1073.01|1074.76|1073.26|1074.51|1072.76|0
1642674300000|2022-01-20 10:25:00|1074.76|1072.76|1075.26|1073.76|1075.26|1073.76|1074.76|1072.76|0
1642674600000|2022-01-20 10:30:00|1075.01|1073.51|1075.01|1073.26|1075.01|1073.51|1075.01|1072.76|1145
1642674900000|2022-01-20 10:35:00|1074.76|1073.01|1075.01|1073.51|1075.01|1073.51|1074.76|1073.01|400
1642675200000|2022-01-20 10:40:00|1075.26|1073.76|1076.26|1074.51|1076.51|1074.76|1075.26|1073.76|0
1642675500000|2022-01-20 10:45:00|1077.61|1074.76|1077.36|1075.36|1077.86|1076.11|1077.11|1074.76|0
1642675800000|2022-01-20 10:50:00|1077.11|1075.61|1077.86|1076.11|1077.86|1076.11|1077.11|1075.36|0
1642676100000|2022-01-20 10:55:00|1078.11|1076.36|1077.86|1075.86|1078.11|1076.36|1077.36|1075.61|0
1642676400000|2022-01-20 11:00:00|1077.61|1076.11|1079.11|1077.36|1079.36|1077.61|1077.61|1075.86|0
1642676700000|2022-01-20 11:05:00|1078.86|1077.11|1078.86|1077.11|1079.11|1077.36|1078.61|1076.86|0
1642677000000|2022-01-20 11:10:00|1079.11|1077.36|1078.61|1076.86|1079.61|1077.61|1078.61|1076.86|0
1642677300000|2022-01-20 11:15:00|1078.86|1077.11|1078.61|1076.86|1079.11|1077.36|1077.86|1076.61|7
1642677600000|2022-01-20 11:20:00|1078.86|1077.11|1079.11|1077.36|1079.11|1077.36|1078.61|1076.61|0
1642677900000|2022-01-20 11:25:00|1078.86|1077.11|1078.36|1076.61|1079.11|1077.36|1078.36|1076.61|0
1642678200000|2022-01-20 11:30:00|1078.61|1076.86|1078.11|1076.11|1078.61|1076.86|1077.86|1076.11|1
1642678500000|2022-01-20 11:35:00|1077.86|1076.36|1078.11|1076.36|1078.36|1076.61|1077.61|1075.61|0
1642678800000|2022-01-20 11:40:00|1077.86|1076.11|1077.11|1075.36|1078.11|1076.36|1077.11|1075.36|3
1642679100000|2022-01-20 11:45:00|1076.86|1075.11|1077.11|1075.36|1077.11|1075.36|1076.61|1074.86|0
1642679400000|2022-01-20 11:50:00|1077.36|1075.61|1077.36|1075.61|1077.61|1075.86|1077.11|1075.36|0
1642679700000|2022-01-20 11:55:00|1077.61|1075.86|1077.36|1075.36|1077.61|1075.86|1077.11|1075.36|0
1642680000000|2022-01-20 12:00:00|1077.11|1075.11|1077.61|1075.86|1077.61|1075.86|1076.61|1074.86|0
1642680300000|2022-01-20 12:05:00|1077.86|1076.11|1077.86|1076.11|1078.11|1076.36|1077.61|1075.86|0
1642680600000|2022-01-20 12:10:00|1078.11|1076.36|1078.36|1076.61|1078.86|1077.11|1078.11|1076.36|0
1642680900000|2022-01-20 12:15:00|1078.11|1076.36|1078.11|1076.36|1079.11|1077.11|1078.11|1076.11|0
1642681200000|2022-01-20 12:20:00|1077.86|1076.11|1078.11|1076.36|1078.36|1076.61|1077.61|1075.86|1
1642681500000|2022-01-20 12:25:00|1077.86|1076.11|1078.61|1076.61|1078.61|1076.61|1077.86|1075.86|0
1642681800000|2022-01-20 12:30:00|1078.36|1076.86|1078.61|1076.86|1078.61|1076.86|1078.11|1076.36|0
1642682100000|2022-01-20 12:35:00|1078.36|1076.61|1078.36|1076.61|1078.61|1076.61|1078.11|1076.36|0
1642682400000|2022-01-20 12:40:00|1078.11|1076.36|1078.86|1076.86|1078.86|1077.11|1078.11|1076.36|0
1642682700000|2022-01-20 12:45:00|1078.61|1076.61|1078.36|1076.61|1078.86|1076.61|1078.11|1076.36|0
1642683000000|2022-01-20 12:50:00|1078.11|1076.36|1078.11|1076.36|1078.36|1076.61|1078.11|1076.11|0
1642683300000|2022-01-20 12:55:00|1078.36|1076.61|1078.86|1077.11|1079.11|1077.36|1078.11|1076.36|0
1642683600000|2022-01-20 13:00:00|1079.11|1077.36|1078.36|1076.61|1079.11|1077.36|1078.36|1076.61|0
1642683900000|2022-01-20 13:05:00|1078.61|1076.86|1079.11|1077.36|1079.11|1077.36|1078.36|1076.86|0
1642684200000|2022-01-20 13:10:00|1078.86|1077.11|1079.11|1077.11|1079.11|1077.36|1078.61|1076.86|0
1642684500000|2022-01-20 13:15:00|1078.86|1077.36|1078.86|1077.11|1079.11|1077.36|1078.61|1076.86|250
1642684800000|2022-01-20 13:20:00|1079.11|1077.36|1078.61|1077.11|1079.11|1077.36|1078.61|1076.86|0
1642685100000|2022-01-20 13:25:00|1078.86|1076.86|1078.86|1077.11|1079.11|1077.11|1078.11|1076.36|250
1642685400000|2022-01-20 13:30:00|1079.11|1076.86|1079.11|1077.36|1079.61|1077.86|1078.61|1076.86|1
1642685700000|2022-01-20 13:35:00|1079.36|1077.61|1078.36|1076.61|1079.36|1077.61|1078.11|1076.36|1
1642686000000|2022-01-20 13:40:00|1078.61|1076.86|1077.62|1075.62|1078.61|1076.86|1077.37|1075.62|0
1642686300000|2022-01-20 13:45:00|1077.37|1075.87|1077.12|1075.12|1077.62|1075.87|1076.87|1075.12|0
1642686600000|2022-01-20 13:50:00|1077.37|1075.37|1076.87|1075.37|1077.62|1075.62|1076.37|1074.62|50
1642686900000|2022-01-20 13:55:00|1076.62|1075.12|1076.37|1074.62|1076.87|1075.12|1076.12|1074.37|1
1642687200000|2022-01-20 14:00:00|1076.12|1074.87|1077.62|1075.87|1077.62|1075.87|1076.12|1074.62|0
1642687500000|2022-01-20 14:05:00|1077.87|1076.12|1078.12|1076.37|1078.37|1076.37|1077.62|1075.87|0
1642687800000|2022-01-20 14:10:00|1078.37|1076.62|1078.37|1076.62|1078.37|1076.62|1078.37|1076.37|0
1642688100000|2022-01-20 14:15:00|1078.12|1076.87|1078.12|1076.62|1078.37|1076.87|1077.87|1076.12|0
1642688400000|2022-01-20 14:20:00|1078.37|1076.87|1078.37|1076.87|1078.62|1076.87|1078.12|1076.62|0
1642688700000|2022-01-20 14:25:00|1078.62|1077.12|1078.37|1076.87|1078.87|1077.37|1078.37|1076.87|0
1642689000000|2022-01-20 14:30:00|1078.12|1076.62|1078.37|1076.62|1079.37|1077.62|1077.62|1075.87|0
1642689300000|2022-01-20 14:35:00|1078.12|1076.37|1077.62|1075.62|1078.12|1076.62|1077.12|1075.12|0
1642689600000|2022-01-20 14:40:00|1077.37|1075.87|1077.87|1076.12|1078.62|1076.87|1077.37|1075.62|1
1642689900000|2022-01-20 14:45:00|1077.62|1075.87|1077.62|1075.87|1078.12|1076.12|1077.37|1075.37|0
1642690200000|2022-01-20 14:50:00|1077.87|1076.12|1077.37|1075.62|1077.87|1076.12|1076.87|1075.12|0
1642690500000|2022-01-20 14:55:00|1077.12|1075.37|1079.12|1077.37|1079.37|1077.37|1077.12|1075.37|7
1642690800000|2022-01-20 15:00:00|1079.37|1077.62|1078.12|1076.37|1079.37|1077.62|1077.87|1076.12|222
1642691100000|2022-01-20 15:05:00|1077.87|1076.12|1078.12|1076.37|1078.87|1077.12|1077.62|1075.87|0
1642691400000|2022-01-20 15:10:00|1077.84|1076.09|1077.59|1075.84|1078.09|1076.34|1077.09|1075.34|5
1642691700000|2022-01-20 15:15:00|1077.34|1076.09|1076.82|1075.32|1078.84|1076.84|1076.82|1075.32|2
1642692000000|2022-01-20 15:20:00|1076.84|1075.34|1078.1|1076.6|1078.22|1076.72|1076.74|1075.24|0
1642692300000|2022-01-20 15:25:00|1078.12|1076.62|1078.21|1076.71|1078.44|1076.94|1077.29|1075.79|62
1642692600000|2022-01-20 15:30:00|1078.19|1076.69|1079.5|1078|1079.96|1078.46|1078.19|1076.69|0
1642692900000|2022-01-20 15:35:00|1079.51|1078.01|1079.58|1078.08|1080.21|1078.71|1079.42|1077.92|0
1642693200000|2022-01-20 15:40:00|1079.6|1078.1|1079.56|1078.06|1080.1|1078.6|1079.48|1077.98|0
1642693500000|2022-01-20 15:45:00|1079.51|1078.01|1080.75|1079.25|1080.77|1079.27|1079.36|1077.86|0
1642693800000|2022-01-20 15:50:00|1080.72|1079.22|1080.74|1079.24|1080.84|1079.34|1080.38|1078.88|0
1642694100000|2022-01-20 15:55:00|1080.72|1079.22|1081.02|1079.52|1081.17|1079.67|1080.41|1078.91|0
1642694400000|2022-01-20 16:00:00|1081.03|1079.53|1081.77|1080.27|1081.92|1080.42|1080.93|1079.43|0
1642694700000|2022-01-20 16:05:00|1081.76|1080.26|1080.77|1079.27|1081.82|1080.32|1080.53|1079.03|0
1642695000000|2022-01-20 16:10:00|1080.79|1079.29|1080.15|1078.65|1080.79|1079.29|1080.01|1078.51|0
1642695300000|2022-01-20 16:15:00|1080.13|1078.63|1080.15|1078.65|1080.51|1079.01|1079.67|1078.17|0
1642695600000|2022-01-20 16:20:00|1080.24|1078.74|1079.57|1078.07|1080.24|1078.74|1079.08|1077.58|0
1642695900000|2022-01-20 16:25:00|1079.65|1078.15|1080.58|1079.08|1080.97|1079.47|1079.33|1077.83|0
1642696200000|2022-01-20 16:30:00|1080.66|1079.16|1080.97|1079.47|1081.51|1080.01|1080.65|1079.15|0
1642696500000|2022-01-20 16:35:00|1080.98|1079.48|1081.64|1080.14|1081.81|1080.31|1080.79|1079.29|0
1642696800000|2022-01-20 16:40:00|1081.62|1080.12|1079.97|1078.47|1081.74|1080.24|1079.94|1078.44|0
1642697100000|2022-01-20 16:45:00|1079.94|1078.44|1080.42|1078.92|1080.85|1079.35|1079.92|1078.42|0
1642697400000|2022-01-20 16:50:00|1080.41|1078.91|1080.36|1078.86|1081.08|1079.58|1080.27|1078.77|0
1642697700000|2022-01-20 16:55:00|1080.34|1078.84|1080.48|1078.98|1081.18|1079.68|1080.2|1078.7|0
1642698000000|2022-01-20 17:00:00|1080.5|1079|1080.58|1079.08|1081.1|1079.6|1080.36|1078.86|0
1642698300000|2022-01-20 17:05:00|1080.59|1079.09|1080.16|1078.66|1080.6|1079.1|1079.89|1078.39|0
1642698600000|2022-01-20 17:10:00|1080.12|1078.62|1080.29|1078.79|1080.41|1078.91|1079.84|1078.34|0
1642698900000|2022-01-20 17:15:00|1080.31|1078.81|1079.71|1078.21|1080.31|1078.81|1079.71|1078.21|0
1642699200000|2022-01-20 17:20:00|1079.72|1078.22|1080.45|1078.95|1080.57|1079.07|1079.51|1078.01|0
1642699500000|2022-01-20 17:25:00|1080.43|1078.93|1080.74|1079.24|1080.76|1079.26|1079.82|1078.32|0
1642699800000|2022-01-20 17:30:00|1080.73|1079.23|1081.3|1079.8|1081.36|1079.86|1080.73|1079.23|0
1642700100000|2022-01-20 17:35:00|1081.26|1079.76|1080.64|1079.14|1081.44|1079.94|1080.49|1078.99|0
1642700400000|2022-01-20 17:40:00|1080.68|1079.18|1080.78|1079.28|1081.04|1079.54|1080.56|1079.06|0
1642700700000|2022-01-20 17:45:00|1080.77|1079.27|1080.28|1078.78|1080.79|1079.29|1080.16|1078.66|0
1642701000000|2022-01-20 17:50:00|1080.32|1078.82|1079.51|1078.01|1080.34|1078.84|1079.37|1077.87|0
1642701300000|2022-01-20 17:55:00|1079.49|1077.99|1079.54|1078.04|1079.74|1078.24|1079.15|1077.65|0
1642701600000|2022-01-20 18:00:00|1079.52|1078.02|1078.54|1077.04|1079.53|1078.03|1078.24|1076.74|0
1642701900000|2022-01-20 18:05:00|1078.52|1077.02|1078.2|1076.7|1078.52|1077.02|1077.8|1076.3|0
1642702200000|2022-01-20 18:10:00|1078.24|1076.74|1078.95|1077.45|1079.23|1077.73|1077.96|1076.46|0
1642702500000|2022-01-20 18:15:00|1078.97|1077.47|1078.51|1077.01|1078.97|1077.47|1077.7|1076.2|0
1642702800000|2022-01-20 18:20:00|1078.5|1077|1078.6|1077.1|1078.9|1077.4|1078.39|1076.89|0
1642703100000|2022-01-20 18:25:00|1078.59|1077.09|1078.71|1077.21|1079.43|1077.93|1078.47|1076.97|0
1642703400000|2022-01-20 18:30:00|1078.72|1077.22|1078.21|1076.71|1078.96|1077.46|1077.95|1076.45|0
1642703700000|2022-01-20 18:35:00|1078.25|1076.75|1079.06|1077.56|1079.1|1077.6|1078.04|1076.54|0
1642704000000|2022-01-20 18:40:00|1079.05|1077.55|1078.94|1077.44|1079.48|1077.98|1078.84|1077.34|0
1642704300000|2022-01-20 18:45:00|1078.93|1077.43|1078.64|1077.14|1079.26|1077.76|1078.22|1076.72|0
1642704600000|2022-01-20 18:50:00|1078.62|1077.12|1079.02|1077.52|1079.17|1077.67|1078.5|1077|0
1642704900000|2022-01-20 18:55:00|1079|1077.5|1078.1|1076.6|1079|1077.5|1077.85|1076.35|0
1642705200000|2022-01-20 19:00:00|1078.09|1076.59|1080.05|1078.55|1080.08|1078.58|1077.99|1076.49|0
1642705500000|2022-01-20 19:05:00|1080.06|1078.56|1079.77|1078.27|1080.17|1078.67|1079.53|1078.03|0
1642705800000|2022-01-20 19:10:00|1079.79|1078.29|1077.2|1075.7|1080|1078.5|1077.18|1075.68|0
1642706100000|2022-01-20 19:15:00|1077.22|1075.72|1077.1|1075.6|1077.67|1076.17|1076.33|1074.83|0
1642706400000|2022-01-20 19:20:00|1077.08|1075.58|1077.11|1075.61|1077.46|1075.96|1076.46|1074.96|0
1642706700000|2022-01-20 19:25:00|1077.13|1075.63|1076.41|1074.91|1077.32|1075.82|1076.34|1074.84|0
1642707000000|2022-01-20 19:30:00|1076.42|1074.92|1075.88|1074.38|1076.42|1074.92|1075.45|1073.95|0
1642707300000|2022-01-20 19:35:00|1075.89|1074.39|1075.66|1074.16|1076.03|1074.53|1075.03|1073.53|0
1642707600000|2022-01-20 19:40:00|1075.65|1074.15|1075.27|1073.77|1075.77|1074.27|1074.86|1073.36|0
1642707900000|2022-01-20 19:45:00|1075.28|1073.78|1075.47|1073.97|1075.93|1074.43|1074.38|1072.88|0
1642708200000|2022-01-20 19:50:00|1075.46|1073.96|1075.46|1073.96|1076.11|1074.61|1075.09|1073.59|0
1642708500000|2022-01-20 19:55:00|1075.47|1073.97|1075.06|1073.56|1075.97|1074.47|1074.86|1073.36|0
1642708800000|2022-01-20 20:00:00|1075.04|1073.54|1074.15|1072.65|1075.93|1074.43|1073.94|1072.44|0
1642709100000|2022-01-20 20:05:00|1074.17|1072.67|1072.79|1071.29|1074.44|1072.94|1072.49|1070.99|0
1642709400000|2022-01-20 20:10:00|1072.78|1071.28|1072.15|1070.65|1073.36|1071.86|1072.05|1070.55|0
1642709700000|2022-01-20 20:15:00|1072.17|1070.67|1072.76|1071.26|1072.95|1071.45|1071.93|1070.43|0
1642710000000|2022-01-20 20:20:00|1072.78|1071.28|1071.21|1069.71|1072.79|1071.29|1071.16|1069.66|0
1642710300000|2022-01-20 20:25:00|1071.26|1069.76|1071.07|1069.57|1071.88|1070.38|1070.25|1068.75|0
1642710600000|2022-01-20 20:30:00|1071.05|1069.55|1070.52|1069.02|1071.39|1069.89|1070.27|1068.77|0
1642710900000|2022-01-20 20:35:00|1070.5|1069|1069.03|1067.53|1070.6|1069.1|1068.2|1066.7|0
1642711200000|2022-01-20 20:40:00|1069.01|1067.51|1068.19|1066.69|1069.57|1068.07|1068.03|1066.53|0
1642711500000|2022-01-20 20:45:00|1068.2|1066.7|1066.72|1065.22|1068.58|1067.08|1066.7|1065.2|0
1642711800000|2022-01-20 20:50:00|1066.62|1065.12|1065.34|1063.84|1067.85|1066.35|1065.22|1063.72|0
1642712100000|2022-01-20 20:55:00|1065.32|1063.82|1065.21|1063.71|1066.35|1064.85|1064.51|1063.01|0
1642712400000|2022-01-20 21:00:00|1065.17|1063.67|1064.06|1062.56|1066|1064.5|1063.8|1062.3|0
1642712700000|2022-01-20 21:05:00|1064.07|1062.57|1064.35|1062.85|1065.66|1064.16|1064.06|1062.56|0
1642713000000|2022-01-20 21:10:00|1064.46|1062.96|1063.81|1062.31|1065.02|1063.52|1063.36|1061.86|0
1642713300000|2022-01-20 21:15:00|1063.83|1062.33|1064.07|1062.57|1064.46|1062.96|1063.3|1061.8|0
1642713600000|2022-01-20 21:20:00|1064.06|1062.56|1063.04|1061.54|1064.19|1062.69|1062.82|1061.32|0
1642713900000|2022-01-20 21:25:00|1063|1061.5|1061.27|1059.77|1063.81|1062.31|1061.22|1059.72|0
1642714200000|2022-01-20 21:30:00|1061.26|1059.76|1061.82|1060.32|1061.83|1060.33|1060.34|1058.84|0
1642714500000|2022-01-20 21:35:00|1061.77|1060.27|1060.24|1058.74|1061.77|1060.27|1060.24|1058.74|0
1642714800000|2022-01-20 21:40:00|1060.23|1058.73|1060.31|1058.81|1060.56|1059.06|1057.53|1056.03|0
1642715100000|2022-01-20 21:45:00|1060.29|1058.79|1059.65|1058.15|1060.75|1059.25|1059.65|1058.15|0
1642715400000|2022-01-20 21:50:00|1059.64|1058.14|1061.84|1060.34|1061.92|1060.42|1059.32|1057.82|0
1642715700000|2022-01-20 21:55:00|1061.88|1060.38|1061.72|1060.22|1062.66|1061.16|1061.45|1059.95|0
1642716000000|2022-01-20 22:00:00|1061.74|1060.24|1061.51|1060.01|1061.74|1060.24|1061.33|1059.83|0
1642716300000|2022-01-20 22:05:00|1061.53|1060.03|1061.77|1060.27|1061.77|1060.27|1061.43|1059.93|0
1642716600000|2022-01-20 22:10:00|1061.78|1060.28|1061.83|1060.33|1061.83|1060.33|1061.75|1060.25|0
1642716900000|2022-01-20 22:15:00|1061.9|1060.4|1062.27|1060.77|1062.27|1060.77|1061.9|1060.4|0
1642717200000|2022-01-20 22:20:00|1062.31|1060.81|1062.36|1060.86|1062.44|1060.94|1062.31|1060.81|0
1642717500000|2022-01-20 22:25:00|1062.37|1060.87|1062.31|1060.81|1062.41|1060.91|1062.31|1060.81|0
1642717800000|2022-01-20 22:30:00|1062.32|1060.82|1062.39|1060.89|1062.39|1060.89|1062.32|1060.82|0
1642718100000|2022-01-20 22:35:00|1062.37|1060.87|1062.22|1060.72|1062.37|1060.87|1062.22|1060.72|0
1642718400000|2022-01-20 22:40:00|1062.26|1060.76|1062.02|1060.52|1062.27|1060.77|1062.02|1060.52|0
1642718700000|2022-01-20 22:45:00|1062.05|1060.55|1062.12|1060.62|1062.19|1060.69|1062.02|1060.52|0
1642719000000|2022-01-20 22:50:00|1062.14|1060.64|1062.09|1060.59|1062.15|1060.65|1062|1060.5|0
1642719300000|2022-01-20 22:55:00|1062.07|1060.57|1061.97|1060.47|1062.12|1060.62|1061.88|1060.38|0
1642719600000|2022-01-20 23:00:00|1061.9|1060.4|1063.29|1061.79|1063.29|1061.79|1061.07|1059.57|0
1642719900000|2022-01-20 23:05:00|1063.31|1061.81|1061.8|1060.3|1063.77|1062.27|1061.74|1060.24|0
1642720200000|2022-01-20 23:10:00|1061.77|1060.27|1061.52|1060.02|1062.57|1061.07|1061.02|1059.52|0
1642720500000|2022-01-20 23:15:00|1061.5|1060|1061.2|1059.7|1062.13|1060.63|1059.99|1058.49|0
1642720800000|2022-01-20 23:20:00|1061.19|1059.69|1061.66|1060.16|1061.85|1060.35|1060.37|1058.87|0
1642721100000|2022-01-20 23:25:00|1061.63|1060.13|1060.15|1058.65|1061.97|1060.47|1060.15|1058.65|0
1642721400000|2022-01-20 23:30:00|1060.16|1058.66|1060.81|1059.31|1061.22|1059.72|1060.16|1058.66|0
1642721700000|2022-01-20 23:35:00|1060.82|1059.32|1062.23|1060.73|1062.29|1060.79|1060.59|1059.09|0
1642722000000|2022-01-20 23:40:00|1062.29|1060.79|1062.5|1061|1062.67|1061.17|1062.13|1060.63|0
1642722300000|2022-01-20 23:45:00|1062.51|1061.01|1062.84|1061.34|1063.22|1061.72|1062.51|1061.01|0
1642722600000|2022-01-20 23:50:00|1062.83|1061.33|1062.51|1061.01|1063|1061.5|1062.01|1060.51|0
1642722900000|2022-01-20 23:55:00|1062.52|1061.02|1063.12|1061.62|1063.18|1061.68|1062.19|1060.69|0
1642723200000|2022-01-21 00:00:00|1063.14|1061.64|1061.99|1060.49|1063.78|1062.28|1061.63|1060.13|0
1642723500000|2022-01-21 00:05:00|1062.01|1060.51|1062.35|1060.85|1062.73|1061.23|1061.3|1059.8|0
1642723800000|2022-01-21 00:10:00|1062.31|1060.81|1063.12|1061.62|1063.69|1062.19|1061.85|1060.35|0
1642724100000|2022-01-21 00:15:00|1063.02|1061.52|1062.55|1061.05|1063.58|1062.08|1062.55|1061.05|0
1642724400000|2022-01-21 00:20:00|1062.57|1061.07|1062.27|1060.77|1062.6|1061.1|1061.6|1060.1|0
1642724700000|2022-01-21 00:25:00|1062.26|1060.76|1062.24|1060.74|1062.89|1061.39|1061.84|1060.34|0
1642725000000|2022-01-21 00:30:00|1062.22|1060.72|1061.9|1060.4|1062.23|1060.73|1061.6|1060.1|0
1642725300000|2022-01-21 00:35:00|1061.91|1060.41|1061.62|1060.12|1062.01|1060.51|1061.46|1059.96|0
1642725600000|2022-01-21 00:40:00|1061.6|1060.1|1061.62|1060.12|1061.66|1060.16|1061.25|1059.75|0
1642725900000|2022-01-21 00:45:00|1061.61|1060.11|1061.94|1060.44|1062.04|1060.54|1061.49|1059.99|0
1642726200000|2022-01-21 00:50:00|1061.93|1060.43|1061.94|1060.44|1062.57|1061.07|1061.49|1059.99|0
1642726500000|2022-01-21 00:55:00|1061.93|1060.43|1061.7|1060.2|1062.28|1060.78|1061.65|1060.15|0
1642726800000|2022-01-21 01:00:00|1061.69|1060.19|1062.19|1060.69|1062.44|1060.94|1061.66|1060.16|0
1642727100000|2022-01-21 01:05:00|1062.2|1060.7|1060.68|1059.18|1062.3|1060.8|1060.48|1058.98|0
1642727400000|2022-01-21 01:10:00|1060.69|1059.19|1060.34|1058.84|1060.92|1059.42|1059.7|1058.2|0
1642727700000|2022-01-21 01:15:00|1060.35|1058.85|1060.29|1058.79|1061.07|1059.57|1060.27|1058.77|0
1642728000000|2022-01-21 01:20:00|1060.31|1058.81|1061.73|1060.23|1061.74|1060.24|1060.2|1058.7|0
1642728300000|2022-01-21 01:25:00|1061.69|1060.19|1063.26|1061.76|1063.47|1061.97|1061.55|1060.05|0
1642728600000|2022-01-21 01:30:00|1063.25|1061.75|1062.85|1061.35|1063.26|1061.76|1061.61|1060.11|0
1642728900000|2022-01-21 01:35:00|1062.86|1061.36|1061.29|1059.79|1062.95|1061.45|1061.15|1059.65|0
1642729200000|2022-01-21 01:40:00|1061.28|1059.78|1061.01|1059.51|1061.82|1060.32|1060.39|1058.89|0
1642729500000|2022-01-21 01:45:00|1061|1059.5|1059.52|1058.02|1061|1059.5|1059.29|1057.79|0
1642729800000|2022-01-21 01:50:00|1059.5|1058|1061.74|1060.24|1061.74|1060.24|1059.48|1057.98|0
1642730100000|2022-01-21 01:55:00|1061.73|1060.23|1061.69|1060.19|1062.38|1060.88|1060.99|1059.49|0
1642730400000|2022-01-21 02:00:00|1061.6|1060.1|1062.76|1061.26|1062.83|1061.33|1061.18|1059.68|0
1642730700000|2022-01-21 02:05:00|1062.81|1061.31|1062.87|1061.37|1063.31|1061.81|1062.59|1061.09|0
1642731000000|2022-01-21 02:10:00|1062.86|1061.36|1062.65|1061.15|1062.96|1061.46|1062.34|1060.84|0
1642731300000|2022-01-21 02:15:00|1062.67|1061.17|1062.09|1060.59|1062.89|1061.39|1061.65|1060.15|0
1642731600000|2022-01-21 02:20:00|1062.11|1060.61|1062.55|1061.05|1062.72|1061.22|1061.89|1060.39|0
1642731900000|2022-01-21 02:25:00|1062.53|1061.03|1062.18|1060.68|1062.7|1061.2|1062.1|1060.6|0
1642732200000|2022-01-21 02:30:00|1062.22|1060.72|1061.74|1060.24|1062.48|1060.98|1061.74|1060.24|0
1642732500000|2022-01-21 02:35:00|1061.68|1060.18|1061.41|1059.91|1061.77|1060.27|1060.67|1059.17|0
1642732800000|2022-01-21 02:40:00|1061.4|1059.9|1059.84|1058.34|1061.5|1060|1059.78|1058.28|0
1642733100000|2022-01-21 02:45:00|1059.89|1058.39|1058.57|1057.07|1060.01|1058.51|1057.66|1056.16|0
1642733400000|2022-01-21 02:50:00|1058.47|1056.97|1058.7|1057.2|1058.93|1057.43|1057.98|1056.48|0
1642733700000|2022-01-21 02:55:00|1058.71|1057.21|1059.61|1058.11|1059.61|1058.11|1058.64|1057.14|0
1642734000000|2022-01-21 03:00:00|1059.62|1058.12|1059.06|1057.56|1059.77|1058.27|1058.89|1057.39|0
1642734300000|2022-01-21 03:05:00|1059.12|1057.62|1058.8|1057.3|1059.35|1057.85|1058.58|1057.08|0
1642734600000|2022-01-21 03:10:00|1058.75|1057.25|1058.86|1057.36|1059.11|1057.61|1058.11|1056.61|0
1642734900000|2022-01-21 03:15:00|1058.9|1057.4|1058.98|1057.48|1059.53|1058.03|1058.72|1057.22|0
1642735200000|2022-01-21 03:20:00|1059.02|1057.52|1058.13|1056.63|1059.34|1057.84|1058.08|1056.58|0
1642735500000|2022-01-21 03:25:00|1058.14|1056.64|1058.48|1056.98|1058.77|1057.27|1058.14|1056.64|0
1642735800000|2022-01-21 03:30:00|1058.5|1057|1058.46|1056.96|1058.57|1057.07|1057.73|1056.23|0
1642736100000|2022-01-21 03:35:00|1058.47|1056.97|1057.71|1056.21|1058.47|1056.97|1057.47|1055.97|0
1642736400000|2022-01-21 03:40:00|1057.7|1056.2|1058.64|1057.14|1058.71|1057.21|1057.7|1056.2|0
1642736700000|2022-01-21 03:45:00|1058.58|1057.08|1058.21|1056.71|1058.78|1057.28|1057.93|1056.43|0
1642737000000|2022-01-21 03:50:00|1058.22|1056.72|1058.64|1057.14|1058.75|1057.25|1058.11|1056.61|0
1642737300000|2022-01-21 03:55:00|1058.63|1057.13|1059.39|1057.89|1059.39|1057.89|1058.33|1056.83|0
1642737600000|2022-01-21 04:00:00|1059.37|1057.87|1060.2|1058.7|1060.42|1058.92|1059.33|1057.83|0
1642737900000|2022-01-21 04:05:00|1060.21|1058.71|1061.22|1059.72|1061.23|1059.73|1060.21|1058.71|0
1642738200000|2022-01-21 04:10:00|1061.19|1059.69|1060.5|1059|1061.19|1059.69|1060.5|1059|0
1642738500000|2022-01-21 04:15:00|1060.44|1058.94|1060.03|1058.53|1060.51|1059.01|1059.62|1058.12|0
1642738800000|2022-01-21 04:20:00|1060.04|1058.54|1060.11|1058.61|1060.56|1059.06|1059.7|1058.2|0
1642739100000|2022-01-21 04:25:00|1060.12|1058.62|1060.25|1058.75|1060.46|1058.96|1059.61|1058.11|0
1642739400000|2022-01-21 04:30:00|1060.23|1058.73|1059.95|1058.45|1060.77|1059.27|1059.85|1058.35|0
1642739700000|2022-01-21 04:35:00|1059.96|1058.46|1060.38|1058.88|1060.59|1059.09|1059.85|1058.35|0
1642740000000|2022-01-21 04:40:00|1060.37|1058.87|1059.92|1058.42|1060.48|1058.98|1059.71|1058.21|0
1642740300000|2022-01-21 04:45:00|1059.93|1058.43|1059.52|1058.02|1060.14|1058.64|1059.15|1057.65|0
1642740600000|2022-01-21 04:50:00|1059.58|1058.08|1059.64|1058.14|1059.81|1058.31|1059.21|1057.71|0
1642740900000|2022-01-21 04:55:00|1059.59|1058.09|1059.7|1058.2|1060.14|1058.64|1059.3|1057.8|0
1642741200000|2022-01-21 05:00:00|1059.69|1058.19|1059.99|1058.49|1060.21|1058.71|1059.1|1057.6|0
1642741500000|2022-01-21 05:05:00|1059.97|1058.47|1060.32|1058.82|1060.53|1059.03|1059.41|1057.91|0
1642741800000|2022-01-21 05:10:00|1060.34|1058.84|1059.69|1058.19|1060.6|1059.1|1059.63|1058.13|0
1642742100000|2022-01-21 05:15:00|1059.67|1058.17|1059.53|1058.03|1059.75|1058.25|1059|1057.5|0
1642742400000|2022-01-21 05:20:00|1059.52|1058.02|1060.1|1058.6|1060.2|1058.7|1059.43|1057.93|0
1642742700000|2022-01-21 05:25:00|1060|1058.5|1059.42|1057.92|1060.35|1058.85|1059.42|1057.92|0
1642743000000|2022-01-21 05:30:00|1059.43|1057.93|1060.8|1059.3|1060.92|1059.42|1059.43|1057.93|0
1642743300000|2022-01-21 05:35:00|1060.79|1059.29|1061.32|1059.82|1061.32|1059.82|1060.75|1059.25|0
1642743600000|2022-01-21 05:40:00|1061.3|1059.8|1061.8|1060.3|1062|1060.5|1061.11|1059.61|0
1642743900000|2022-01-21 05:45:00|1061.84|1060.34|1062.35|1060.85|1062.41|1060.91|1061.8|1060.3|0
1642744200000|2022-01-21 05:50:00|1062.37|1060.87|1062.59|1061.09|1062.77|1061.27|1062.2|1060.7|0
1642744500000|2022-01-21 05:55:00|1062.6|1061.1|1061.74|1060.24|1062.81|1061.31|1061.59|1060.09|0
1642744800000|2022-01-21 06:00:00|1061.73|1060.23|1061.03|1059.53|1061.8|1060.3|1060.25|1058.75|0
1642745100000|2022-01-21 06:05:00|1061.04|1059.54|1060.77|1059.27|1061.07|1059.57|1060.21|1058.71|0
1642745400000|2022-01-21 06:10:00|1060.78|1059.28|1060.54|1059.04|1061.22|1059.72|1060.33|1058.83|0
1642745700000|2022-01-21 06:15:00|1060.55|1059.05|1060.72|1059.22|1061.15|1059.65|1060.34|1058.84|0
1642746000000|2022-01-21 06:20:00|1060.71|1059.21|1061.7|1060.2|1061.76|1060.26|1060.66|1059.16|0
1642746300000|2022-01-21 06:25:00|1061.69|1060.19|1061.46|1059.96|1061.91|1060.41|1061.06|1059.56|0
1642746600000|2022-01-21 06:30:00|1061.51|1060.01|1062.07|1060.57|1062.32|1060.82|1061.07|1059.57|0
1642746900000|2022-01-21 06:35:00|1062.05|1060.55|1061.99|1060.49|1062.29|1060.79|1061.32|1059.82|0
1642747200000|2022-01-21 06:40:00|1062.01|1060.51|1062.23|1060.73|1062.74|1061.24|1061.97|1060.47|0
1642747500000|2022-01-21 06:45:00|1062.25|1060.75|1061.43|1059.93|1063.02|1061.52|1061.23|1059.73|0
1642747800000|2022-01-21 06:50:00|1061.41|1059.91|1060.08|1058.58|1061.42|1059.92|1059.91|1058.41|0
1642748100000|2022-01-21 06:55:00|1060.09|1058.59|1060.02|1058.52|1060.69|1059.19|1059.98|1058.48|0
1642748400000|2022-01-21 07:00:00|1060.01|1058.51|1058.7|1057.2|1060.23|1058.73|1058.6|1057.1|0
1642748700000|2022-01-21 07:05:00|1058.66|1057.16|1061.09|1059.59|1061.62|1060.12|1058.38|1056.88|0
1642749000000|2022-01-21 07:10:00|1061.08|1059.58|1061.17|1059.67|1061.49|1059.99|1060.76|1059.26|0
1642749300000|2022-01-21 07:15:00|1061.2|1059.7|1061.04|1059.54|1061.58|1060.08|1060.89|1059.39|0
1642749600000|2022-01-21 07:20:00|1061.05|1059.55|1061.62|1060.12|1061.94|1060.44|1061.02|1059.52|0
1642749900000|2022-01-21 07:25:00|1061.6|1060.1|1062.59|1061.09|1062.74|1061.24|1061.52|1060.02|0
1642750200000|2022-01-21 07:30:00|1062.6|1061.1|1061.4|1059.9|1062.66|1061.16|1061.34|1059.84|0
1642750500000|2022-01-21 07:35:00|1061.36|1059.86|1060.49|1058.99|1061.55|1060.05|1060.33|1058.83|0
1642750800000|2022-01-21 07:40:00|1060.5|1059|1060.91|1059.41|1061.44|1059.94|1060.39|1058.89|0
1642751100000|2022-01-21 07:45:00|1060.92|1059.42|1062.17|1060.67|1062.36|1060.86|1060.68|1059.18|0
1642751400000|2022-01-21 07:50:00|1062.16|1060.66|1062.34|1060.84|1062.98|1061.48|1062.16|1060.66|0
1642751700000|2022-01-21 07:55:00|1062.37|1060.87|1062.98|1061.48|1063.23|1061.73|1061.91|1060.41|0
1642752000000|2022-01-21 08:00:00|1062.97|1061.47|1069.34|1068.09|1069.84|1068.09|1062.2|1060.7|8
1642752300000|2022-01-21 08:05:00|1069.09|1068.34|1071.84|1069.59|1072.09|1069.84|1069.09|1068.34|7
1642752600000|2022-01-21 08:10:00|1072.09|1069.34|1070.34|1068.34|1072.09|1069.84|1070.09|1068.34|2
1642752900000|2022-01-21 08:15:00|1070.09|1068.59|1069.59|1068.84|1070.84|1069.09|1069.59|1068.34|11
1642753200000|2022-01-21 08:20:00|1069.84|1068.34|1071.59|1068.59|1071.59|1069.84|1069.34|1068.34|98
1642753500000|2022-01-21 08:25:00|1070.34|1068.34|1069.84|1068.34|1073.34|1070.34|1069.59|1068.34|80
1642753800000|2022-01-21 08:30:00|1069.59|1068.84|1069.59|1068.34|1070.84|1068.84|1069.59|1068.34|21
1642754100000|2022-01-21 08:35:00|1070.09|1068.59|1069.34|1068.34|1070.59|1068.84|1069.34|1068.34|10
1642754400000|2022-01-21 08:40:00|1069.52|1068.52|1068.02|1066.02|1069.77|1068.52|1068.02|1066.02|18
1642754700000|2022-01-21 08:45:00|1068.27|1066.27|1065.77|1064.77|1068.27|1066.52|1065.77|1064.27|25
1642755000000|2022-01-21 08:50:00|1066.02|1065.27|1067.27|1064.52|1067.27|1065.27|1065.77|1063.77|29
1642755300000|2022-01-21 08:55:00|1067.52|1064.77|1067.52|1064.77|1067.77|1065.02|1067.27|1064.52|0
1642755600000|2022-01-21 09:00:00|1067.77|1065.02|1069.27|1066.52|1069.52|1066.77|1067.52|1064.77|0
1642755900000|2022-01-21 09:05:00|1069.52|1066.77|1069.27|1066.52|1069.52|1067.02|1069.02|1066.52|0
1642756200000|2022-01-21 09:10:00|1069.02|1066.27|1068.27|1066.27|1069.27|1066.77|1068.27|1066.27|0
1642756500000|2022-01-21 09:15:00|1068.02|1066.52|1068.27|1066.77|1069.02|1066.77|1067.02|1065.52|80
1642756800000|2022-01-21 09:20:00|1068.52|1066.52|1068.27|1066.77|1069.27|1066.77|1067.27|1066.52|15
1642757100000|2022-01-21 09:25:00|1068.02|1067.02|1067.77|1067.02|1069.52|1067.02|1067.52|1066.77|48
1642757400000|2022-01-21 09:30:00|1069.52|1067.27|1067.77|1066.52|1069.52|1067.27|1067.52|1066.27|36
1642757700000|2022-01-21 09:35:00|1067.52|1066.77|1068.02|1066.52|1068.77|1066.77|1067.02|1066.02|209
1642758000000|2022-01-21 09:40:00|1067.77|1066.77|1068.52|1066.77|1068.77|1066.77|1067.27|1066.77|49
1642758300000|2022-01-21 09:45:00|1068.77|1067.02|1069.52|1067.77|1069.52|1067.77|1068.77|1067.02|2
1642758600000|2022-01-21 09:50:00|1070.27|1067.52|1071.02|1069.02|1071.02|1069.27|1070.27|1067.52|1
1642758900000|2022-01-21 09:55:00||1068.77||1069.52||1069.52||1068.77|0
1642759200000|2022-01-21 10:00:00|1070.77|1069.27|1070.52|1068.52|1070.77|1069.27|1070.52|1068.52|0
1642759500000|2022-01-21 10:05:00|1070.77|1068.77|1071.77|1069.52|1072.02|1069.77|1070.77|1068.52|0
1642759800000|2022-01-21 10:10:00|1071.52|1069.77|1071.52|1069.52|1071.52|1070.02|1071.52|1069.27|0
1642760100000|2022-01-21 10:15:00|1071.77|1069.77|1073.02|1070.77|1073.02|1071.02|1071.77|1069.52|0
1642760400000|2022-01-21 10:20:00|1073.77|1071.02|1073.02|1070.77|1073.77|1071.52|1073.02|1070.77|1
1642760700000|2022-01-21 10:25:00|1072.77|1071.02|1072.77|1070.52|1072.77|1071.02|1072.77|1070.52|6
1642761000000|2022-01-21 10:30:00|1072.52|1070.27|1072.27|1069.77|1072.52|1070.52|1072.27|1069.77|1
1642761300000|2022-01-21 10:35:00||1070.02||1070.52||1070.77||1070.02|0
1642761600000|2022-01-21 10:40:00||1070.77||1070.27||1070.77||1070.02|4
1642761900000|2022-01-21 10:45:00||1070.52||1070.27||1070.77||1070.02|0
1642762200000|2022-01-21 10:50:00|1072.52|1070.52|1072.52|1071.02|1072.52|1071.27|1072.52|1070.27|8
1642762500000|2022-01-21 10:55:00|1072.77|1071.27|1073.77|1072.02|1073.77|1072.02|1072.77|1071.02|2
1642762800000|2022-01-21 11:00:00||1071.77||1071.27||1072.02||1071.02|50
1642763100000|2022-01-21 11:05:00|1073.52|1071.02|1073.52|1070.77|1073.77|1071.27|1071.77|1070.77|3
1642763400000|2022-01-21 11:10:00|1073.27||1073.02||1073.27||1073.02||0
1642763700000|2022-01-21 11:15:00|1072.77|1070.02|1071.77|1069.02|1072.77|1070.02|1071.77|1069.02|0
1642764000000|2022-01-21 11:20:00|1070.27|1069.27|1071.77|1070.02|1072.02|1070.27|1070.27|1069.27|70
1642764300000|2022-01-21 11:25:00||1070.27||1070.02||1070.27||1070.02|1
1642764600000|2022-01-21 11:30:00|1071.52|1069.52|1071.27|1069.52|1071.52|1069.52|1071.27|1069.52|0
1642764900000|2022-01-21 11:35:00|1071.52|1069.77|1071.52|1070.02|1071.52|1070.02|1071.52|1069.77|0
1642765200000|2022-01-21 11:40:00|1071.27|1069.77|1070.52|1068.77|1071.27|1069.77|1070.52|1068.77|0
1642765500000|2022-01-21 11:45:00|1070.27|1068.02|1069.27|1067.27|1070.27|1068.02|1069.27|1067.27|0
1642765800000|2022-01-21 11:50:00|1069.02|1066.52|1068.77|1066.52|1069.02|1066.52|1068.77|1066.52|0
1642766100000|2022-01-21 11:55:00||1066.77||1067.27||1067.27||1066.77|1
1642766400000|2022-01-21 12:00:00||1067.52||1067.27||1067.52||1067.27|0
1642766700000|2022-01-21 12:05:00|1068.52|1067.02|1068.27|1066.27|1068.52|1067.02|1068.27|1066.27|0
1642767000000|2022-01-21 12:10:00|1068.02|1065.52|1068.27|1066.52|1068.27|1066.52|1068.02|1065.52|0
1642767300000|2022-01-21 12:15:00||1066.77||1066.77||1067.02||1066.77|0
1642767600000|2022-01-21 12:20:00|1068.52|1067.02|1068.52|1067.02|1068.52|1067.27|1068.52|1067.02|0
1642768500000|2022-01-21 12:35:00|1068.77|1067.27|1068.77|1067.52|1068.77|1067.52|1068.77|1067.27|0
1642768800000|2022-01-21 12:40:00|1068.89|1067.64|1068.89|1067.14|1068.89|1067.64|1068.89|1067.14|0
1642769100000|2022-01-21 12:45:00|1068.64|1066.39|1068.39|1066.39|1068.64|1066.39|1068.39|1066.39|0
1642769400000|2022-01-21 12:50:00|1068.14|1066.64|1068.14|1066.64|1068.14|1066.64|1068.14|1066.64|0
1642769700000|2022-01-21 12:55:00|1067.89|1066.39|1067.89|1065.89|1067.89|1066.39|1067.89|1065.64|0
1642770000000|2022-01-21 13:00:00||1066.14||1066.14||1066.14||1066.14|0
1642770300000|2022-01-21 13:05:00||1066.39||1066.39||1066.39||1066.39|0
1642770600000|2022-01-21 13:10:00||1066.14||1066.14||1066.14||1066.14|0
1642770900000|2022-01-21 13:15:00|1067.64|1065.89|1067.14|1065.39|1067.64|1065.89|1067.14|1065.39|0
1642771200000|2022-01-21 13:20:00||1065.64||1066.39||1066.39||1065.64|1
1642771500000|2022-01-21 13:25:00|1067.64||1068.14||1068.14||1067.64||50
1642771800000|2022-01-21 13:30:00|1067.89|1065.89|1067.64|1065.89|1067.89|1065.89|1067.64|1065.89|0
1642772400000|2022-01-21 13:40:00|1067.39|1066.14|1067.39|1065.64|1067.39|1066.64|1067.39|1064.89|0
1642772700000|2022-01-21 13:45:00||1065.39||1065.39||1065.39||1064.89|0
1642773000000|2022-01-21 13:50:00||1065.64||1065.39||1065.64||1065.14|0
1642773300000|2022-01-21 13:55:00||1065.14||1065.39||1065.39||1065.14|0
1642773600000|2022-01-21 14:00:00|1067.14|1065.14|1067.14|1065.14|1067.14|1065.39|1067.14|1064.89|0
1642773900000|2022-01-21 14:05:00|1066.89|1064.89|1066.14|1063.89|1066.89|1065.39|1066.14|1063.89|7
1642774200000|2022-01-21 14:10:00||1063.64||1064.14||1064.14||1063.64|2
1642774500000|2022-01-21 14:15:00||1063.89||1064.64||1064.89||1063.89|2
1642774800000|2022-01-21 14:20:00|1066.39|1064.39|1066.39|1065.14|1066.39|1065.14|1066.39|1064.39|0
1642775100000|2022-01-21 14:25:00||1064.89||1064.39||1065.14||1064.14|13
1642775400000|2022-01-21 14:30:00|1066.14|1064.14|1067.39|1065.64|1067.39|1065.64|1064.89|1062.89|5
1642775700000|2022-01-21 14:35:00|1067.14|1065.89|1066.89|1065.39|1067.14|1065.89|1066.89|1065.39|0
1642776000000|2022-01-21 14:40:00|1066.64|1065.14|1065.64|1064.14|1066.64|1065.14|1065.64|1064.14|2
1642776300000|2022-01-21 14:45:00|1065.89|1064.39|1066.89|1065.39|1066.89|1065.39|1065.89|1064.39|1
1642776600000|2022-01-21 14:50:00|1066.64|1065.14|1065.39|1063.39|1066.64|1065.14|1065.39|1063.14|0
1642776900000|2022-01-21 14:55:00|1065.14|1063.64|1065.14|1062.89|1065.14|1063.64|1065.14|1062.89|0
1642777200000|2022-01-21 15:00:00|1064.89|1063.14|1064.39|1062.39|1064.89|1063.39|1064.14|1061.89|2
1642777500000|2022-01-21 15:05:00|1064.64|1062.64|1063.89|1061.89|1064.64|1063.14|1063.89|1061.64|0
1642777800000|2022-01-21 15:10:00|1063.81|1061.81|1062.31|1060.56|1063.81|1062.81|1062.31|1060.31|17
1642778100000|2022-01-21 15:15:00|1062.06|1060.31|1060.67|1059.17|1062.81|1060.56|1059.31|1058.56|84
1642778400000|2022-01-21 15:20:00|1060.69|1059.19|1060.67|1059.17|1061.11|1059.61|1058.71|1057.21|0
1642778700000|2022-01-21 15:25:00|1060.64|1059.14|1061.84|1060.34|1063.23|1061.73|1060.43|1058.93|36
1642779000000|2022-01-21 15:30:00|1061.79|1060.29|1065.61|1064.11|1065.98|1064.48|1060.94|1059.44|0
1642779300000|2022-01-21 15:35:00|1065.56|1064.06|1065.24|1063.74|1067.85|1066.35|1065.24|1063.74|0
1642779600000|2022-01-21 15:40:00|1065.23|1063.73|1065.66|1064.16|1065.93|1064.43|1064.2|1062.7|0
1642779900000|2022-01-21 15:45:00|1065.57|1064.07|1067.01|1065.51|1067.13|1065.63|1064.25|1062.75|0
1642780200000|2022-01-21 15:50:00|1066.92|1065.42|1068.44|1066.94|1069.22|1067.72|1066.9|1065.4|0
1642780500000|2022-01-21 15:55:00|1068.42|1066.92|1067.7|1066.2|1068.97|1067.47|1066.76|1065.26|0
1642780800000|2022-01-21 16:00:00|1067.75|1066.25|1067.06|1065.56|1067.98|1066.48|1066.08|1064.58|0
1642781100000|2022-01-21 16:05:00|1067.08|1065.58|1069.04|1067.54|1069.46|1067.96|1066.9|1065.4|0
1642781400000|2022-01-21 16:10:00|1069.03|1067.53|1067.9|1066.4|1069.11|1067.61|1067.55|1066.05|0
1642781700000|2022-01-21 16:15:00|1067.99|1066.49|1069.41|1067.91|1069.99|1068.49|1067.99|1066.49|0
1642782000000|2022-01-21 16:20:00|1069.43|1067.93|1070.85|1069.35|1071.49|1069.99|1068.55|1067.05|0
1642782300000|2022-01-21 16:25:00|1070.83|1069.33|1069.38|1067.88|1070.83|1069.33|1069.25|1067.75|0
1642782600000|2022-01-21 16:30:00|1069.39|1067.89|1069.52|1068.02|1069.79|1068.29|1067.56|1066.06|0
1642782900000|2022-01-21 16:35:00|1069.69|1068.19|1066.73|1065.23|1070.21|1068.71|1066.39|1064.89|0
1642783200000|2022-01-21 16:40:00|1066.77|1065.27|1067.09|1065.59|1067.28|1065.78|1066.12|1064.62|0
1642783500000|2022-01-21 16:45:00|1067.04|1065.54|1065.67|1064.17|1067.21|1065.71|1064.9|1063.4|0
1642783800000|2022-01-21 16:50:00|1065.7|1064.2|1064.43|1062.93|1066.23|1064.73|1064.15|1062.65|0
1642784100000|2022-01-21 16:55:00|1064.44|1062.94|1065.74|1064.24|1065.86|1064.36|1064.39|1062.89|0
1642784400000|2022-01-21 17:00:00|1065.69|1064.19|1065.05|1063.55|1066.38|1064.88|1064.34|1062.84|0
1642784700000|2022-01-21 17:05:00|1065.03|1063.53|1064.87|1063.37|1066.55|1065.05|1064.78|1063.28|0
1642785000000|2022-01-21 17:10:00|1064.86|1063.36|1063.64|1062.14|1064.9|1063.4|1063.13|1061.63|0
1642785300000|2022-01-21 17:15:00|1063.63|1062.13|1062.89|1061.39|1064.33|1062.83|1062.54|1061.04|0
1642785600000|2022-01-21 17:20:00|1062.85|1061.35|1063.71|1062.21|1063.82|1062.32|1061.87|1060.37|0
1642785900000|2022-01-21 17:25:00|1063.67|1062.17|1063.44|1061.94|1064.55|1063.05|1063.19|1061.69|0
1642786200000|2022-01-21 17:30:00|1063.41|1061.91|1063.6|1062.1|1063.77|1062.27|1062.59|1061.09|0
1642786500000|2022-01-21 17:35:00|1063.56|1062.06|1063.21|1061.71|1064.62|1063.12|1061.98|1060.48|0
1642786800000|2022-01-21 17:40:00|1063.22|1061.72|1062.71|1061.21|1064.11|1062.61|1062.57|1061.07|0
1642787100000|2022-01-21 17:45:00|1062.69|1061.19|1061.47|1059.97|1063.83|1062.33|1061.29|1059.79|0
1642787400000|2022-01-21 17:50:00|1061.48|1059.98|1061.99|1060.49|1062.42|1060.92|1061.15|1059.65|0
1642787700000|2022-01-21 17:55:00|1062.03|1060.53|1062.54|1061.04|1062.93|1061.43|1061.14|1059.64|0
1642788000000|2022-01-21 18:00:00|1062.45|1060.95|1062.02|1060.52|1063.47|1061.97|1061.71|1060.21|0
1642788300000|2022-01-21 18:05:00|1062.01|1060.51|1062.2|1060.7|1062.81|1061.31|1061.79|1060.29|0
1642788600000|2022-01-21 18:10:00|1062.21|1060.71|1064.12|1062.62|1064.51|1063.01|1062.18|1060.68|0
1642788900000|2022-01-21 18:15:00|1064.16|1062.66|1062.34|1060.84|1064.18|1062.68|1061.95|1060.45|0
1642789200000|2022-01-21 18:20:00|1062.3|1060.8|1060.57|1059.07|1062.3|1060.8|1060.25|1058.75|0
1642789500000|2022-01-21 18:25:00|1060.55|1059.05|1060.92|1059.42|1061.55|1060.05|1060.14|1058.64|0
1642789800000|2022-01-21 18:30:00|1060.87|1059.37|1062|1060.5|1062.61|1061.11|1060.59|1059.09|0
1642790100000|2022-01-21 18:35:00|1062.02|1060.52|1063.2|1061.7|1063.94|1062.44|1061.43|1059.93|0
1642790400000|2022-01-21 18:40:00|1063.18|1061.68|1063.64|1062.14|1064.32|1062.82|1062.92|1061.42|0
1642790700000|2022-01-21 18:45:00|1063.56|1062.06|1063.45|1061.95|1063.97|1062.47|1062.24|1060.74|0
1642791000000|2022-01-21 18:50:00|1063.41|1061.91|1063.69|1062.19|1064.75|1063.25|1062.88|1061.38|0
1642791300000|2022-01-21 18:55:00|1063.71|1062.21|1062|1060.5|1063.88|1062.38|1061.28|1059.78|0
1642791600000|2022-01-21 19:00:00|1062.02|1060.52|1062.24|1060.74|1062.67|1061.17|1061.66|1060.16|0
1642791900000|2022-01-21 19:05:00|1062.23|1060.73|1061.81|1060.31|1063.61|1062.11|1061.62|1060.12|0
1642792200000|2022-01-21 19:10:00|1061.86|1060.36|1061.82|1060.32|1062.65|1061.15|1061.4|1059.9|0
1642792500000|2022-01-21 19:15:00|1061.78|1060.28|1061.49|1059.99|1062.5|1061|1061.35|1059.85|0
1642792800000|2022-01-21 19:20:00|1061.51|1060.01|1062.5|1061|1062.69|1061.19|1060.87|1059.37|0
1642793100000|2022-01-21 19:25:00|1062.48|1060.98|1059.74|1058.24|1062.48|1060.98|1059.54|1058.04|0
1642793400000|2022-01-21 19:30:00|1059.69|1058.19|1059.66|1058.16|1060.08|1058.58|1059.22|1057.72|0
1642793700000|2022-01-21 19:35:00|1059.62|1058.12|1060.95|1059.45|1061.25|1059.75|1058.85|1057.35|0
1642794000000|2022-01-21 19:40:00|1060.97|1059.47|1060.45|1058.95|1061.77|1060.27|1060.29|1058.79|0
1642794300000|2022-01-21 19:45:00|1060.43|1058.93|1061.09|1059.59|1061.36|1059.86|1060.41|1058.91|0
1642794600000|2022-01-21 19:50:00|1061.07|1059.57|1059.85|1058.35|1061.09|1059.59|1059.59|1058.09|0
1642794900000|2022-01-21 19:55:00|1059.9|1058.4|1057.87|1056.37|1060.09|1058.59|1057.72|1056.22|0
1642795200000|2022-01-21 20:00:00|1057.85|1056.35|1057.8|1056.3|1058.68|1057.18|1057.54|1056.04|0
1642795500000|2022-01-21 20:05:00|1057.82|1056.32|1057.04|1055.54|1057.88|1056.38|1056.38|1054.88|0
1642795800000|2022-01-21 20:10:00|1057.02|1055.52|1056.53|1055.03|1057.16|1055.66|1055.81|1054.31|0
1642796100000|2022-01-21 20:15:00|1056.49|1054.99|1057.87|1056.37|1058.71|1057.21|1055.74|1054.24|0
1642796400000|2022-01-21 20:20:00|1057.86|1056.36|1057|1055.5|1057.86|1056.36|1056.17|1054.67|0
1642796700000|2022-01-21 20:25:00|1057.02|1055.52|1055.94|1054.44|1057.22|1055.72|1055.16|1053.66|0
1642797000000|2022-01-21 20:30:00|1055.95|1054.45|1056.59|1055.09|1057.74|1056.24|1055.76|1054.26|0
1642797300000|2022-01-21 20:35:00|1056.58|1055.08|1057.87|1056.37|1057.96|1056.46|1056.39|1054.89|0
1642797600000|2022-01-21 20:40:00|1057.85|1056.35|1058.32|1056.82|1060.2|1058.7|1057.85|1056.35|0
1642797900000|2022-01-21 20:45:00|1058.36|1056.86|1058.31|1056.81|1058.83|1057.33|1057.3|1055.8|0
1642798200000|2022-01-21 20:50:00|1058.27|1056.77|1055.24|1053.74|1058.27|1056.77|1054.91|1053.41|0
1642798500000|2022-01-21 20:55:00|1055.2|1053.7|1055.63|1054.13|1056.83|1055.33|1054.96|1053.46|0
1642798800000|2022-01-21 21:00:00|1055.62|1054.12|1056.08|1054.58|1056.68|1055.18|1055.03|1053.53|0
1642799100000|2022-01-21 21:05:00|1056.07|1054.57|1055.09|1053.59|1056.38|1054.88|1054.95|1053.45|0
1642799400000|2022-01-21 21:10:00|1055.1|1053.6|1055.15|1053.65|1055.58|1054.08|1054.59|1053.09|0
1642799700000|2022-01-21 21:15:00|1055.22|1053.72|1055.49|1053.99|1055.58|1054.08|1054.78|1053.28|0
1642800000000|2022-01-21 21:20:00|1055.48|1053.98|1055.09|1053.59|1055.49|1053.99|1054.95|1053.45|0
1642800300000|2022-01-21 21:25:00|1055.08|1053.58|1054.74|1053.24|1055.09|1053.59|1054.74|1053.24|0
1642800600000|2022-01-21 21:30:00|1054.75|1053.25|1054.95|1053.45|1055.09|1053.59|1054.74|1053.24|0
1642800900000|2022-01-21 21:35:00|1054.94|1053.44|1054.89|1053.39|1055.03|1053.53|1054.64|1053.14|0
1642801200000|2022-01-21 21:40:00|1054.88|1053.38|1055.09|1053.59|1055.09|1053.59|1054.7|1053.2|0
1642801500000|2022-01-21 21:45:00|1055.07|1053.57|1055.09|1053.59|1055.09|1053.59|1055.03|1053.53|0
1642801800000|2022-01-21 21:50:00|1055.07|1053.57|1055.03|1053.53|1055.09|1053.59|1054.95|1053.45|0
1642802100000|2022-01-21 21:55:00|1055.04|1053.54|1054.44|1052.94|1055.09|1053.59|1054.42|1052.92|0
1642978800000|2022-01-23 23:00:00|1056.4|1054.9|1056.61|1055.11|1057.32|1055.82|1056.4|1054.9|0
1642979100000|2022-01-23 23:05:00|1056.59|1055.09|1058.01|1056.51|1058.3|1056.8|1056.03|1054.53|0
1642979400000|2022-01-23 23:10:00|1058.02|1056.52|1058.28|1056.78|1058.51|1057.01|1057.32|1055.82|0
1642979700000|2022-01-23 23:15:00|1058.26|1056.76|1060.34|1058.84|1060.35|1058.85|1058.26|1056.76|0
1642980000000|2022-01-23 23:20:00|1060.31|1058.81|1060.07|1058.57|1060.68|1059.18|1059.87|1058.37|0
1642980300000|2022-01-23 23:25:00|1060.04|1058.54|1059.36|1057.86|1060.35|1058.85|1059.34|1057.84|0
1642980600000|2022-01-23 23:30:00|1059.37|1057.87|1059.93|1058.43|1060.41|1058.91|1059.19|1057.69|0
1642980900000|2022-01-23 23:35:00|1059.96|1058.46|1060.22|1058.72|1060.52|1059.02|1059.96|1058.46|0
1642981200000|2022-01-23 23:40:00|1060.21|1058.71|1060.41|1058.91|1060.47|1058.97|1059.93|1058.43|0
1642981500000|2022-01-23 23:45:00|1060.39|1058.89|1060.33|1058.83|1060.52|1059.02|1060.18|1058.68|0
1642981800000|2022-01-23 23:50:00|1060.32|1058.82|1061.16|1059.66|1061.52|1060.02|1060.14|1058.64|0
1642982100000|2022-01-23 23:55:00|1061.15|1059.65|1061.45|1059.95|1061.45|1059.95|1060.58|1059.08|0
1642982400000|2022-01-24 00:00:00|1061.41|1059.91|1061.12|1059.62|1061.52|1060.02|1060.66|1059.16|0
1642982700000|2022-01-24 00:05:00|1061.11|1059.61|1060.18|1058.68|1061.16|1059.66|1060.18|1058.68|0
1642983000000|2022-01-24 00:10:00|1060.2|1058.7|1060.01|1058.51|1060.55|1059.05|1059.94|1058.44|0
1642983300000|2022-01-24 00:15:00|1060.06|1058.56|1060.5|1059|1061.74|1060.24|1059.69|1058.19|0
1642983600000|2022-01-24 00:20:00|1060.49|1058.99|1060.67|1059.17|1060.98|1059.48|1060.15|1058.65|0
1642983900000|2022-01-24 00:25:00|1060.65|1059.15|1061.32|1059.82|1061.5|1060|1060.63|1059.13|0
1642984200000|2022-01-24 00:30:00|1061.3|1059.8|1060.47|1058.97|1061.37|1059.87|1060.37|1058.87|0
1642984500000|2022-01-24 00:35:00|1060.48|1058.98|1059.5|1058|1060.75|1059.25|1059.34|1057.84|0
1642984800000|2022-01-24 00:40:00|1059.49|1057.99|1059.72|1058.22|1060.25|1058.75|1059.26|1057.76|0
1642985100000|2022-01-24 00:45:00|1059.78|1058.28|1060.58|1059.08|1060.58|1059.08|1059.46|1057.96|0
1642985400000|2022-01-24 00:50:00|1060.57|1059.07|1060.2|1058.7|1060.9|1059.4|1060.09|1058.59|0
1642985700000|2022-01-24 00:55:00|1060.22|1058.72|1060.03|1058.53|1060.89|1059.39|1059.95|1058.45|0
1642986000000|2022-01-24 01:00:00|1060.04|1058.54|1061.09|1059.59|1061.42|1059.92|1059.44|1057.94|0
1642986300000|2022-01-24 01:05:00|1061.13|1059.63|1061.22|1059.72|1061.49|1059.99|1060.67|1059.17|0
1642986600000|2022-01-24 01:10:00|1061.19|1059.69|1060.44|1058.94|1061.51|1060.01|1060.43|1058.93|0
1642986900000|2022-01-24 01:15:00|1060.46|1058.96|1061.43|1059.93|1061.53|1060.03|1059.73|1058.23|0
1642987200000|2022-01-24 01:20:00|1061.41|1059.91|1061.18|1059.68|1061.53|1060.03|1061.04|1059.54|0
1642987500000|2022-01-24 01:25:00|1061.17|1059.67|1061.07|1059.57|1061.26|1059.76|1060.66|1059.16|0
1642987800000|2022-01-24 01:30:00|1061.02|1059.52|1061.61|1060.11|1061.82|1060.32|1060.62|1059.12|0
1642988100000|2022-01-24 01:35:00|1061.65|1060.15|1061.4|1059.9|1062.01|1060.51|1061.31|1059.81|0
1642988400000|2022-01-24 01:40:00|1061.41|1059.91|1060.96|1059.46|1061.6|1060.1|1060.67|1059.17|0
1642988700000|2022-01-24 01:45:00|1060.98|1059.48|1062.01|1060.51|1062.01|1060.51|1060.24|1058.74|0
1642989000000|2022-01-24 01:50:00|1062|1060.5|1062.03|1060.53|1062.35|1060.85|1061.61|1060.11|0
1642989300000|2022-01-24 01:55:00|1062.02|1060.52|1061.76|1060.26|1062.35|1060.85|1061.48|1059.98|0
1642989600000|2022-01-24 02:00:00|1061.78|1060.28|1061.27|1059.77|1062.44|1060.94|1061.22|1059.72|0
1642989900000|2022-01-24 02:05:00|1061.26|1059.76|1061.58|1060.08|1061.83|1060.33|1061.16|1059.66|0
1642990200000|2022-01-24 02:10:00|1061.56|1060.06|1061.41|1059.91|1061.76|1060.26|1060.98|1059.48|0
1642990500000|2022-01-24 02:15:00|1061.38|1059.88|1060.59|1059.09|1061.87|1060.37|1060.44|1058.94|0
1642990800000|2022-01-24 02:20:00|1060.64|1059.14|1060.15|1058.65|1060.68|1059.18|1060.1|1058.6|0
1642991100000|2022-01-24 02:25:00|1060.2|1058.7|1060.34|1058.84|1060.45|1058.95|1059.98|1058.48|0
1642991400000|2022-01-24 02:30:00|1060.35|1058.85|1060.52|1059.02|1060.85|1059.35|1060.28|1058.78|0
1642991700000|2022-01-24 02:35:00|1060.53|1059.03|1061.29|1059.79|1061.34|1059.84|1060.52|1059.02|0
1642992000000|2022-01-24 02:40:00|1061.3|1059.8|1061.5|1060|1061.55|1060.05|1060.94|1059.44|0
1642992300000|2022-01-24 02:45:00|1061.52|1060.02|1061.18|1059.68|1061.62|1060.12|1061.18|1059.68|0
1642992600000|2022-01-24 02:50:00|1061.14|1059.64|1060.73|1059.23|1061.14|1059.64|1060.42|1058.92|0
1642992900000|2022-01-24 02:55:00|1060.74|1059.24|1060.54|1059.04|1060.94|1059.44|1060.43|1058.93|0
1642993200000|2022-01-24 03:00:00|1060.52|1059.02|1060.83|1059.33|1061.09|1059.59|1060.36|1058.86|0
1642993500000|2022-01-24 03:05:00|1060.81|1059.31|1061.03|1059.53|1061.03|1059.53|1060.72|1059.22|0
1642993800000|2022-01-24 03:10:00|1061.05|1059.55|1061.3|1059.8|1061.58|1060.08|1060.97|1059.47|0
1642994100000|2022-01-24 03:15:00|1061.31|1059.81|1061.25|1059.75|1061.56|1060.06|1061.23|1059.73|0
1642994400000|2022-01-24 03:20:00|1061.28|1059.78|1061.33|1059.83|1061.37|1059.87|1061.11|1059.61|0
1642994700000|2022-01-24 03:25:00|1061.36|1059.86|1061.96|1060.46|1062.19|1060.69|1061.36|1059.86|0
1642995000000|2022-01-24 03:30:00|1062|1060.5|1061.76|1060.26|1062.23|1060.73|1061.65|1060.15|0
1642995300000|2022-01-24 03:35:00|1061.75|1060.25|1062.23|1060.73|1062.37|1060.87|1061.65|1060.15|0
1642995600000|2022-01-24 03:40:00|1062.22|1060.72|1062.14|1060.64|1062.38|1060.88|1061.94|1060.44|0
1642995900000|2022-01-24 03:45:00|1062.1|1060.6|1062.11|1060.61|1062.21|1060.71|1061.85|1060.35|0
1642996200000|2022-01-24 03:50:00|1062.12|1060.62|1062.64|1061.14|1062.68|1061.18|1062.08|1060.58|0
1642996500000|2022-01-24 03:55:00|1062.68|1061.18|1061.83|1060.33|1062.68|1061.18|1061.83|1060.33|0
1642996800000|2022-01-24 04:00:00|1061.82|1060.32|1062.31|1060.81|1062.51|1061.01|1061.82|1060.32|0
1642997100000|2022-01-24 04:05:00|1062.32|1060.82|1062.14|1060.64|1062.62|1061.12|1062.13|1060.63|0
1642997400000|2022-01-24 04:10:00|1062.15|1060.65|1062.14|1060.64|1062.5|1061|1062.03|1060.53|0
1642997700000|2022-01-24 04:15:00|1062.12|1060.62|1062.12|1060.62|1062.39|1060.89|1062.02|1060.52|0
1642998000000|2022-01-24 04:20:00|1062.13|1060.63|1061.61|1060.11|1062.44|1060.94|1061.61|1060.11|0
1642998300000|2022-01-24 04:25:00|1061.62|1060.12|1061.82|1060.32|1061.92|1060.42|1061.38|1059.88|0
1642998600000|2022-01-24 04:30:00|1061.83|1060.33|1062.04|1060.54|1062.26|1060.76|1061.82|1060.32|0
1642998900000|2022-01-24 04:35:00|1062.02|1060.52|1062.05|1060.55|1062.16|1060.66|1061.83|1060.33|0
1642999200000|2022-01-24 04:40:00|1062.07|1060.57|1061.94|1060.44|1062.1|1060.6|1061.83|1060.33|0
1642999500000|2022-01-24 04:45:00|1061.95|1060.45|1061.72|1060.22|1062.16|1060.66|1061.72|1060.22|0
1642999800000|2022-01-24 04:50:00|1061.71|1060.21|1061.61|1060.11|1061.82|1060.32|1061.61|1060.11|0
1643000100000|2022-01-24 04:55:00|1061.63|1060.13|1061.57|1060.07|1061.65|1060.15|1061.5|1060|0
1643000400000|2022-01-24 05:00:00|1061.59|1060.09|1061.94|1060.44|1061.94|1060.44|1061.51|1060.01|0
1643000700000|2022-01-24 05:05:00|1061.97|1060.47|1062.24|1060.74|1062.35|1060.85|1061.92|1060.42|0
1643001000000|2022-01-24 05:10:00|1062.23|1060.73|1061.94|1060.44|1062.35|1060.85|1061.93|1060.43|0
1643001300000|2022-01-24 05:15:00|1061.95|1060.45|1062.47|1060.97|1062.57|1061.07|1061.93|1060.43|0
1643001600000|2022-01-24 05:20:00|1062.5|1061|1062.67|1061.17|1062.77|1061.27|1062.5|1061|0
1643001900000|2022-01-24 05:25:00|1062.69|1061.19|1062.8|1061.3|1062.96|1061.46|1062.57|1061.07|0
1643002200000|2022-01-24 05:30:00|1062.78|1061.28|1062.68|1061.18|1063.06|1061.56|1062.52|1061.02|0
1643002500000|2022-01-24 05:35:00|1062.66|1061.16|1062.23|1060.73|1062.78|1061.28|1062.17|1060.67|0
1643002800000|2022-01-24 05:40:00|1062.2|1060.7|1062.06|1060.56|1062.44|1060.94|1061.91|1060.41|0
1643003100000|2022-01-24 05:45:00|1062.08|1060.58|1062.19|1060.69|1062.3|1060.8|1062.02|1060.52|0
1643003400000|2022-01-24 05:50:00|1062.18|1060.68|1061.94|1060.44|1062.32|1060.82|1061.9|1060.4|0
1643003700000|2022-01-24 05:55:00|1061.96|1060.46|1062.14|1060.64|1062.16|1060.66|1061.7|1060.2|0
1643004000000|2022-01-24 06:00:00|1062.11|1060.61|1061.39|1059.89|1062.21|1060.71|1061.23|1059.73|0
1643004300000|2022-01-24 06:05:00|1061.4|1059.9|1062.1|1060.6|1062.29|1060.79|1061.4|1059.9|0
1643004600000|2022-01-24 06:10:00|1062.09|1060.59|1062.33|1060.83|1062.37|1060.87|1062.04|1060.54|0
1643004900000|2022-01-24 06:15:00|1062.37|1060.87|1062.52|1061.02|1062.54|1061.04|1062.32|1060.82|0
1643005200000|2022-01-24 06:20:00|1062.53|1061.03|1062.35|1060.85|1062.63|1061.13|1062.23|1060.73|0
1643005500000|2022-01-24 06:25:00|1062.36|1060.86|1062.05|1060.55|1062.37|1060.87|1061.95|1060.45|0
1643005800000|2022-01-24 06:30:00|1062.08|1060.58|1062.24|1060.74|1062.35|1060.85|1061.95|1060.45|0
1643006100000|2022-01-24 06:35:00|1062.26|1060.76|1062.5|1061|1062.84|1061.34|1062.24|1060.74|0
1643006400000|2022-01-24 06:40:00|1062.48|1060.98|1062.16|1060.66|1062.5|1061|1062.11|1060.61|0
1643006700000|2022-01-24 06:45:00|1062.18|1060.68|1061.88|1060.38|1062.22|1060.72|1061.88|1060.38|0
1643007000000|2022-01-24 06:50:00|1061.9|1060.4|1061.73|1060.23|1061.98|1060.48|1061.71|1060.21|0
1643007300000|2022-01-24 06:55:00|1061.74|1060.24|1061.54|1060.04|1061.85|1060.35|1061.54|1060.04|0
1643007600000|2022-01-24 07:00:00|1061.64|1060.14|1059.17|1057.67|1061.64|1060.14|1059.16|1057.66|0
1643007900000|2022-01-24 07:05:00|1059.18|1057.68|1059.59|1058.09|1060.01|1058.51|1059.18|1057.68|0
1643008200000|2022-01-24 07:10:00|1059.58|1058.08|1059.67|1058.17|1060.05|1058.55|1059.27|1057.77|0
1643008500000|2022-01-24 07:15:00|1059.66|1058.16|1058.92|1057.42|1060.09|1058.59|1058.92|1057.42|0
1643008800000|2022-01-24 07:20:00|1058.93|1057.43|1059.09|1057.59|1059.18|1057.68|1058.4|1056.9|0
1643009100000|2022-01-24 07:25:00|1059.12|1057.62|1060.12|1058.62|1060.45|1058.95|1059.12|1057.62|0
1643009400000|2022-01-24 07:30:00|1060.09|1058.59|1060.59|1059.09|1060.71|1059.21|1059.91|1058.41|0
1643009700000|2022-01-24 07:35:00|1060.62|1059.12|1059.23|1057.73|1060.69|1059.19|1059.18|1057.68|0
1643010000000|2022-01-24 07:40:00|1059.21|1057.71|1059.7|1058.2|1059.94|1058.44|1058.93|1057.43|0
1643010300000|2022-01-24 07:45:00|1059.71|1058.21|1059.85|1058.35|1059.97|1058.47|1059.38|1057.88|0
1643010600000|2022-01-24 07:50:00|1059.86|1058.36|1060.29|1058.79|1060.63|1059.13|1059.86|1058.36|0
1643010900000|2022-01-24 07:55:00|1060.34|1058.84|1060.49|1058.99|1060.95|1059.45|1059.83|1058.33|0
1643011200000|2022-01-24 08:00:00|1060.45|1058.95|1061.84|1060.34|1062.16|1060.66|1059.08|1057.58|4
1643011500000|2022-01-24 08:05:00|1061.85|1060.35|1062.81|1060.31|1063.06|1060.4|1059.87|1058.37|5
1643011800000|2022-01-24 08:10:00|1062.56|1059.81|1063.56|1060.81|1063.81|1061.31|1061.81|1059.81|60
1643012100000|2022-01-24 08:15:00|1063.31|1061.06|1066.56|1064.56|1066.81|1064.56|1063.31|1060.81|31
1643012400000|2022-01-24 08:20:00|1066.31|1064.31|1066.31|1065.31|1068.31|1065.81|1064.81|1063.81|60
1643012700000|2022-01-24 08:25:00|1068.06|1065.56|1066.31|1064.06|1068.06|1065.81|1066.06|1063.56|16
1643013000000|2022-01-24 08:30:00|1065.31|1064.31|1065.56|1063.31|1067.06|1064.81|1065.31|1063.31|8
1643013300000|2022-01-24 08:35:00|1065.31|1063.56|1065.31|1063.31|1065.31|1063.81|1065.31|1063.31|0
1643013600000|2022-01-24 08:40:00|1065.59|1063.59|1062.59|1061.09|1065.59|1063.59|1062.34|1060.59|18
1643013900000|2022-01-24 08:45:00|1062.09|1060.84|1061.59|1060.09|1063.59|1062.09|1061.34|1059.84|40
1643014200000|2022-01-24 08:50:00|1061.34|1059.84|1060.09|1058.34|1062.34|1061.09|1060.09|1058.34|51
1643014500000|2022-01-24 08:55:00|1059.59|1058.09|1058.34|1056.09|1060.34|1058.09|1056.84|1054.84|22
1643014800000|2022-01-24 09:00:00|1058.09|1055.84|1056.59|1054.84|1058.09|1055.84|1055.84|1054.59|56
1643015100000|2022-01-24 09:05:00|1056.34|1054.59|1054.59|1052.59|1056.34|1054.59|1054.34|1052.34|34
1643015400000|2022-01-24 09:10:00|1054.34|1052.09|1054.59|1053.09|1054.59|1053.09|1054.34|1052.09|3
1643015700000|2022-01-24 09:15:00|1054.34|1052.84|1054.34|1052.09|1054.59|1053.84|1053.09|1052.09|83
1643016000000|2022-01-24 09:20:00|1054.09|1051.59|1051.84|1050.09|1054.09|1051.59|1051.84|1049.84|17
1643016300000|2022-01-24 09:25:00|1052.09|1049.84|1053.09|1051.34|1053.59|1052.84|1052.09|1049.84|17
1643016600000|2022-01-24 09:30:00|1051.09|1050.59|1051.34|1049.59|1052.84|1050.59|1051.09|1049.09|79
1643016900000|2022-01-24 09:35:00|1051.59|1049.34|1052.09|1050.09|1052.84|1050.34|1051.59|1049.34|2
1643017200000|2022-01-24 09:40:00|1052.34|1050.34|1052.34|1050.59|1052.34|1050.59|1052.34|1050.34|2
1643017500000|2022-01-24 09:45:00|1052.09|1050.34|1051.09|1050.09|1052.09|1050.34|1050.84|1048.59|0
1643017800000|2022-01-24 09:50:00|1052.84|1050.34|1050.84|1049.34|1052.84|1050.59|1050.84|1049.09|29
1643018100000|2022-01-24 09:55:00|1052.84|1049.09|1052.59|1050.84|1052.84|1051.09|1052.59|1048.59|3
1643018400000|2022-01-24 10:00:00|1052.34|1050.59|1050.34|1048.09|1052.34|1051.09|1050.34|1048.09|1
1643018700000|2022-01-24 10:05:00|1050.09|1048.34|1048.84|1046.84|1050.09|1048.59|1048.84|1046.84|10
1643019000000|2022-01-24 10:10:00|1048.59|1047.09|1048.09|1046.09|1048.59|1047.09|1048.09|1046.09|0
1643019300000|2022-01-24 10:15:00|1047.84|1045.59|1043.34|1041.59|1047.84|1045.59|1043.34|1041.34|66
1643019600000|2022-01-24 10:20:00|1043.09|1041.34|1043.34|1042.34|1046.34|1043.59|1042.84|1041.34|46
1643019900000|2022-01-24 10:25:00|1043.09|1042.09|1043.09|1040.84|1043.59|1042.09|1041.84|1040.59|39
1643020200000|2022-01-24 10:30:00|1041.59|1041.09|1042.84|1040.84|1043.59|1042.09|1041.59|1040.84|26
1643020500000|2022-01-24 10:35:00|1042.59|1040.09|1041.09|1039.09|1042.84|1040.09|1041.09|1039.09|2
1643020800000|2022-01-24 10:40:00|1040.84|1038.59|1037.34|1034.84|1040.84|1038.84|1037.34|1034.84|26
1643021100000|2022-01-24 10:45:00|1037.09|1035.09|1037.59|1035.59|1038.09|1036.59|1035.84|1035.09|12
1643021400000|2022-01-24 10:50:00|1037.34|1035.84|1037.09|1035.34|1037.34|1035.84|1037.09|1035.34|10
1643021700000|2022-01-24 10:55:00|1036.84|1034.59|1037.84|1036.09|1038.09|1036.09|1036.59|1034.09|60
1643022000000|2022-01-24 11:00:00|1038.09|1036.34|1038.34|1036.59|1038.84|1036.84|1037.84|1035.84|4
1643022300000|2022-01-24 11:05:00|1038.84|1036.84|1042.34|1040.09|1042.34|1040.09|1038.84|1036.84|7
1643022600000|2022-01-24 11:10:00|1043.09|1040.34|1044.09|1042.84|1044.84|1043.59|1042.84|1040.34|31
1643022900000|2022-01-24 11:15:00|1045.09|1043.09|1045.09|1043.09|1045.84|1045.09|1044.84|1042.59|38
1643023200000|2022-01-24 11:20:00|1045.34|1043.34|1044.34|1042.09|1045.34|1043.84|1044.34|1042.09|1
1643023500000|2022-01-24 11:25:00|1044.09|1042.34|1041.59|1039.34|1044.09|1042.34|1041.59|1039.34|5
1643023800000|2022-01-24 11:30:00||1039.59||1039.59||1039.59||1039.59|0
1643024100000|2022-01-24 11:35:00|1040.09|1039.34|1042.09|1039.59|1042.09|1039.84|1040.09|1037.34|31
1643024400000|2022-01-24 11:40:00|1041.84|1039.84|1039.59|1038.09|1042.34|1039.84|1039.59|1037.84|32
1643024700000|2022-01-24 11:45:00|1040.09|1037.84|1041.84|1039.84|1042.09|1039.84|1040.09|1037.59|6
1643025000000|2022-01-24 11:50:00|1042.09|1040.09|1042.84|1040.59|1043.09|1041.09|1041.59|1039.84|19
1643025300000|2022-01-24 11:55:00|1042.59|1040.34|1042.09|1040.09|1042.59|1040.59|1042.09|1039.84|0
1643025600000|2022-01-24 12:00:00|1042.34|1040.34|1041.09|1039.09|1042.59|1041.84|1040.59|1039.09|37
1643025900000|2022-01-24 12:05:00|1040.84|1038.34|1040.59|1038.59|1041.09|1039.59|1040.59|1038.34|0
1643026200000|2022-01-24 12:10:00|1040.34||1040.34||1040.34||1040.34||3
1643026500000|2022-01-24 12:15:00|1040.59|1038.84|1041.34|1039.59|1041.59|1039.59|1040.59|1038.84|3
1643026800000|2022-01-24 12:20:00|1041.59|1039.84|1041.34|1039.59|1041.59|1039.84|1041.34|1039.34|0
1643027100000|2022-01-24 12:25:00|1041.59|1039.84|1042.84|1041.09|1043.09|1041.09|1041.59|1039.84|1
1643027400000|2022-01-24 12:30:00|1042.59|1040.09|1041.34|1039.09|1042.59|1040.09|1041.34|1039.09|52
1643027700000|2022-01-24 12:35:00|1041.09|1038.84|1040.09|1038.09|1041.09|1038.84|1040.09|1037.84|8
1643028000000|2022-01-24 12:40:00|1039.72|1037.72|1039.22|1036.72|1039.72|1037.97|1037.72|1036.72|11
1643028300000|2022-01-24 12:45:00|1039.97|1036.97|1040.22|1037.72|1040.72|1038.47|1039.97|1036.72|3
1643028600000|2022-01-24 12:50:00|1039.97|1037.97|1039.97|1037.22|1039.97|1038.22|1039.97|1037.22|102
1643028900000|2022-01-24 12:55:00|1039.72|1037.47|1039.72|1038.22|1039.72|1038.22|1039.72|1037.47|0
1643029200000|2022-01-24 13:00:00|1038.72|1037.97|1038.72|1036.22|1039.72|1037.97|1038.72|1035.97|82
1643029500000|2022-01-24 13:05:00|1038.97|1036.47|1038.72|1037.22|1039.47|1038.22|1038.72|1035.97|50
1643029800000|2022-01-24 13:10:00|1039.47|1036.97|1039.22|1036.97|1039.47|1037.22|1038.97|1036.47|8
1643030100000|2022-01-24 13:15:00|1040.22|1037.22|1039.22|1035.72|1040.22|1038.72|1039.22|1035.47|50
1643030400000|2022-01-24 13:20:00|1038.97|1034.97|1038.22|1035.72|1039.22|1037.22|1038.22|1034.97|0
1643030700000|2022-01-24 13:25:00|1038.47|1035.97|1037.22|1036.47|1038.97|1036.72|1037.22|1032.97|70
1643031000000|2022-01-24 13:30:00|1037.72|1034.72|1037.47|1036.72|1037.72|1036.72|1037.47|1034.72|44
1643031300000|2022-01-24 13:35:00|1037.72|1035.72|1037.47|1035.47|1037.72|1036.97|1037.22|1034.97|40
1643031600000|2022-01-24 13:40:00|1037.22|1035.72|1037.72|1035.97|1037.72|1035.97|1037.22|1035.72|0
1643031900000|2022-01-24 13:45:00|1037.47|1035.72|1036.97|1035.47|1037.72|1035.72|1036.97|1035.47|6
1643032200000|2022-01-24 13:50:00|1036.72|1034.47|1036.47|1034.72|1036.72|1034.72|1036.47|1034.47|11
1643032500000|2022-01-24 13:55:00|1036.22|1034.47|1036.22|1033.97|1036.47|1034.72|1036.22|1033.97|78
1643032800000|2022-01-24 14:00:00|1035.97|1032.97|1034.97|1032.72|1035.97|1032.97|1034.97|1032.47|6
1643033100000|2022-01-24 14:05:00|1034.72|1032.47|1031.72|1030.47|1034.72|1032.47|1031.72|1029.72|31
1643033400000|2022-01-24 14:10:00|1031.97|1029.97|1032.97|1031.22|1032.97|1031.22|1031.97|1029.97|56
1643033700000|2022-01-24 14:15:00|1033.47|1032.47|1035.22|1032.97|1035.47|1033.97|1033.22|1031.22|43
1643034000000|2022-01-24 14:20:00|1034.97|1033.22|1034.47|1032.47|1035.22|1033.22|1033.47|1032.22|56
1643034300000|2022-01-24 14:25:00|1034.72|1033.97|1035.47|1033.72|1035.47|1033.97|1034.72|1032.47|12
1643034600000|2022-01-24 14:30:00|1035.22|1033.47|1035.97|1034.47|1036.22|1034.47|1035.22|1033.22|10
1643034900000|2022-01-24 14:35:00|1035.72|1034.22|1037.72|1036.47|1037.72|1036.47|1035.72|1034.22|3
1643035200000|2022-01-24 14:40:00|1039.22|1036.72|1036.97|1034.72|1039.22|1038.22|1036.97|1034.47|60
1643035500000|2022-01-24 14:45:00|1036.72|1034.47|1034.97|1032.97|1036.72|1034.47|1034.97|1032.72|5
1643035800000|2022-01-24 14:50:00|1034.72|1031.47|1032.97|1031.72|1034.72|1032.97|1032.97|1031.22|4
1643036100000|2022-01-24 14:55:00|1033.22|1031.97|1032.47|1030.22|1034.47|1033.22|1032.47|1029.97|2
1643036400000|2022-01-24 15:00:00|1032.22|1029.97|1031.47|1028.97|1032.22|1030.72|1031.22|1028.97|10
1643036700000|2022-01-24 15:05:00|1031.22|1028.72|1027.72|1025.22|1031.47|1029.22|1027.72|1025.22|20
1643037000000|2022-01-24 15:10:00|1027.47|1025.47|1026.72|1024.72|1027.72|1025.47|1026.47|1023.72|8
1643037300000|2022-01-24 15:15:00|1026.47|1023.97|1025.18|1023.68|1026.97|1024.47|1025.1|1023.6|62
1643037600000|2022-01-24 15:20:00|1025.22|1023.72|1030.72|1029.22|1030.74|1029.24|1025.19|1023.69|0
1643037900000|2022-01-24 15:25:00|1030.68|1029.18|1030.67|1029.17|1032.94|1031.44|1029.94|1028.44|100
1643038200000|2022-01-24 15:30:00|1030.75|1029.25|1033.63|1032.13|1034.23|1032.73|1030.58|1029.08|117
1643038500000|2022-01-24 15:35:00|1033.59|1032.09|1034.52|1033.02|1035.74|1034.24|1031.58|1030.08|0
1643038800000|2022-01-24 15:40:00|1034.44|1032.94|1035.64|1034.14|1035.7|1034.2|1032.72|1031.22|0
1643039100000|2022-01-24 15:45:00|1035.73|1034.23|1031.35|1029.85|1035.73|1034.23|1030.52|1029.02|0
1643039400000|2022-01-24 15:50:00|1031.18|1029.68|1034.91|1033.41|1035|1033.5|1030.64|1029.14|0
1643039700000|2022-01-24 15:55:00|1034.86|1033.36|1032.45|1030.95|1035.24|1033.74|1031.96|1030.46|0
1643040000000|2022-01-24 16:00:00|1032.47|1030.97|1032.63|1031.13|1033.58|1032.08|1031.04|1029.54|0
1643040300000|2022-01-24 16:05:00|1032.54|1031.04|1031.27|1029.77|1032.7|1031.2|1030.48|1028.98|0
1643040600000|2022-01-24 16:10:00|1031.31|1029.81|1029.43|1027.93|1031.51|1030.01|1029.13|1027.63|0
1643040900000|2022-01-24 16:15:00|1029.37|1027.87|1029.24|1027.74|1030.67|1029.17|1028.59|1027.09|0
1643041200000|2022-01-24 16:20:00|1029.23|1027.73|1029.71|1028.21|1031.51|1030.01|1029.09|1027.59|0
1643041500000|2022-01-24 16:25:00|1029.69|1028.19|1030.85|1029.35|1030.98|1029.48|1028.67|1027.17|0
1643041800000|2022-01-24 16:30:00|1030.77|1029.27|1027.44|1025.94|1031.49|1029.99|1027.22|1025.72|0
1643042100000|2022-01-24 16:35:00|1027.53|1026.03|1025.42|1023.92|1028.08|1026.58|1024.52|1023.02|0
1643042400000|2022-01-24 16:40:00|1025.43|1023.93|1023.03|1021.53|1025.56|1024.06|1022.66|1021.16|0
1643042700000|2022-01-24 16:45:00|1023.04|1021.54|1018.3|1016.8|1023.74|1022.24|1018.29|1016.79|0
1643043000000|2022-01-24 16:50:00|1018.34|1016.84|1022.94|1021.44|1023.04|1021.54|1018.03|1016.53|0
1643043300000|2022-01-24 16:55:00|1022.86|1021.36|1024.27|1022.77|1024.27|1022.77|1022.47|1020.97|0
1643043600000|2022-01-24 17:00:00|1024.25|1022.75|1021.37|1019.87|1024.25|1022.75|1021.09|1019.59|0
1643043900000|2022-01-24 17:05:00|1021.38|1019.88|1019.44|1017.94|1022.15|1020.65|1019.16|1017.66|0
1643044200000|2022-01-24 17:10:00|1019.5|1018|1017.72|1016.22|1020.55|1019.05|1016.53|1015.03|0
1643044500000|2022-01-24 17:15:00|1017.69|1016.19|1015.6|1014.1|1017.88|1016.38|1014.07|1012.57|0
1643044800000|2022-01-24 17:20:00|1015.64|1014.14|1016.12|1014.62|1018.21|1016.71|1014.69|1013.19|0
1643045100000|2022-01-24 17:25:00|1016.1|1014.6|1018.3|1016.8|1019.14|1017.64|1014.48|1012.98|0
1643045400000|2022-01-24 17:30:00|1018.29|1016.79|1018.18|1016.68|1019.01|1017.51|1017.2|1015.7|0
1643045700000|2022-01-24 17:35:00|1018.15|1016.65|1017.59|1016.09|1018.16|1016.66|1016.18|1014.68|0
1643046000000|2022-01-24 17:40:00|1017.5|1016|1020.25|1018.75|1020.78|1019.28|1016.13|1014.63|0
1643046300000|2022-01-24 17:45:00|1020.26|1018.76|1020.8|1019.3|1021.44|1019.94|1019.81|1018.31|0
1643046600000|2022-01-24 17:50:00|1020.75|1019.25|1025.03|1023.53|1025.2|1023.7|1019.44|1017.94|0
1643046900000|2022-01-24 17:55:00|1024.99|1023.49|1024.3|1022.8|1026.15|1024.65|1023.91|1022.41|0
1643047200000|2022-01-24 18:00:00|1024.29|1022.79|1025.47|1023.97|1025.59|1024.09|1023.37|1021.87|0
1643047500000|2022-01-24 18:05:00|1025.41|1023.91|1027.3|1025.8|1028.51|1027.01|1024.38|1022.88|0
1643047800000|2022-01-24 18:10:00|1027.31|1025.81|1028.83|1027.33|1028.96|1027.46|1026.81|1025.31|0
1643048100000|2022-01-24 18:15:00|1028.81|1027.31|1030.7|1029.2|1031.08|1029.58|1028.24|1026.74|0
1643048400000|2022-01-24 18:20:00|1030.69|1029.19|1026.92|1025.42|1031|1029.5|1026.76|1025.26|0
1643048700000|2022-01-24 18:25:00|1026.87|1025.37|1025.71|1024.21|1028.06|1026.56|1025.31|1023.81|0
1643049000000|2022-01-24 18:30:00|1025.65|1024.15|1029.48|1027.98|1029.67|1028.17|1025.45|1023.95|0
1643049300000|2022-01-24 18:35:00|1029.44|1027.94|1029.49|1027.99|1029.67|1028.17|1026.64|1025.14|0
1643049600000|2022-01-24 18:40:00|1029.45|1027.95|1027.81|1026.31|1029.58|1028.08|1026.91|1025.41|0
1643049900000|2022-01-24 18:45:00|1027.79|1026.29|1031.94|1030.44|1031.94|1030.44|1027.75|1026.25|0
1643050200000|2022-01-24 18:50:00|1031.92|1030.42|1033.49|1031.99|1033.99|1032.49|1031.66|1030.16|0
1643050500000|2022-01-24 18:55:00|1033.5|1032|1036.81|1035.31|1036.85|1035.35|1032.59|1031.09|0
1643050800000|2022-01-24 19:00:00|1036.79|1035.29|1037.78|1036.28|1039.65|1038.15|1036.55|1035.05|0
1643051100000|2022-01-24 19:05:00|1037.72|1036.22|1038.61|1037.11|1039.3|1037.8|1037.62|1036.12|0
1643051400000|2022-01-24 19:10:00|1038.62|1037.12|1035.95|1034.45|1039.53|1038.03|1035.23|1033.73|0
1643051700000|2022-01-24 19:15:00|1035.96|1034.46|1034.73|1033.23|1036.99|1035.49|1034.43|1032.93|0
1643052000000|2022-01-24 19:20:00|1034.77|1033.27|1032.33|1030.83|1036.62|1035.12|1032.16|1030.66|0
1643052300000|2022-01-24 19:25:00|1032.28|1030.78|1032.85|1031.35|1033.72|1032.22|1031.8|1030.3|0
1643052600000|2022-01-24 19:30:00|1032.81|1031.31|1032.87|1031.37|1035.31|1033.81|1032.56|1031.06|0
1643052900000|2022-01-24 19:35:00|1032.84|1031.34|1030.89|1029.39|1033.41|1031.91|1029.77|1028.27|0
1643053200000|2022-01-24 19:40:00|1030.87|1029.37|1030.81|1029.31|1031.73|1030.23|1030.08|1028.58|0
1643053500000|2022-01-24 19:45:00|1030.8|1029.3|1032.42|1030.92|1032.84|1031.34|1028.82|1027.32|0
1643053800000|2022-01-24 19:50:00|1032.44|1030.94|1033.76|1032.26|1033.9|1032.4|1031.46|1029.96|0
1643054100000|2022-01-24 19:55:00|1033.75|1032.25|1035.89|1034.39|1036.22|1034.72|1032.49|1030.99|0
1643054400000|2022-01-24 20:00:00|1035.85|1034.35|1036.62|1035.12|1038.09|1036.59|1035.69|1034.19|0
1643054700000|2022-01-24 20:05:00|1036.6|1035.1|1036.94|1035.44|1037.34|1035.84|1035.22|1033.72|0
1643055000000|2022-01-24 20:10:00|1037.03|1035.53|1039.56|1038.06|1039.6|1038.1|1036.91|1035.41|0
1643055300000|2022-01-24 20:15:00|1039.55|1038.05|1038.31|1036.81|1041.67|1040.17|1037.94|1036.44|0
1643055600000|2022-01-24 20:20:00|1038.32|1036.82|1040.34|1038.84|1041.25|1039.75|1038.32|1036.82|0
1643055900000|2022-01-24 20:25:00|1040.35|1038.85|1040.64|1039.14|1041.99|1040.49|1038.87|1037.37|0
1643056200000|2022-01-24 20:30:00|1040.63|1039.13|1045.43|1043.93|1045.46|1043.96|1038.89|1037.39|0
1643056500000|2022-01-24 20:35:00|1045.44|1043.94|1046.43|1044.93|1046.5|1045|1043.67|1042.17|0
1643056800000|2022-01-24 20:40:00|1046.17|1044.67|1043.86|1042.36|1046.83|1045.33|1042.9|1041.4|0
1643057100000|2022-01-24 20:45:00|1043.84|1042.34|1047.6|1046.1|1047.83|1046.33|1043.68|1042.18|0
1643057400000|2022-01-24 20:50:00|1047.62|1046.12|1050.23|1048.73|1051.8|1050.3|1047.61|1046.11|0
1643057700000|2022-01-24 20:55:00|1050.22|1048.72|1051.35|1049.85|1051.63|1050.13|1048.34|1046.84|0
1643058000000|2022-01-24 21:00:00|1051.3|1049.8|1050.86|1049.36|1052.13|1050.63|1049.98|1048.48|0
1643058300000|2022-01-24 21:05:00|1050.87|1049.37|1049.54|1048.04|1050.91|1049.41|1049.35|1047.85|0
1643058600000|2022-01-24 21:10:00|1049.51|1048.01|1051.99|1050.49|1052.54|1051.04|1049.23|1047.73|0
1643058900000|2022-01-24 21:15:00|1052|1050.5|1052.29|1050.79|1052.98|1051.48|1051.99|1050.49|0
1643059200000|2022-01-24 21:20:00|1052.31|1050.81|1052.05|1050.55|1052.9|1051.4|1051.93|1050.43|0
1643059500000|2022-01-24 21:25:00|1052.04|1050.54|1051.41|1049.91|1052.12|1050.62|1051.28|1049.78|0
1643059800000|2022-01-24 21:30:00|1051.4|1049.9|1051.32|1049.82|1051.76|1050.26|1050.93|1049.43|0
1643060100000|2022-01-24 21:35:00|1051.31|1049.81|1050.87|1049.37|1051.38|1049.88|1050.68|1049.18|0
1643060400000|2022-01-24 21:40:00|1050.86|1049.36|1050.53|1049.03|1051.22|1049.72|1050.38|1048.88|0
1643060700000|2022-01-24 21:45:00|1050.55|1049.05|1051.56|1050.06|1051.6|1050.1|1050.55|1049.05|0
1643061000000|2022-01-24 21:50:00|1051.55|1050.05|1052.75|1051.25|1052.75|1051.25|1051.51|1050.01|0
1643061300000|2022-01-24 21:55:00|1052.76|1051.26|1052.23|1050.73|1052.78|1051.28|1052.06|1050.56|0
1643061600000|2022-01-24 22:00:00|1052.24|1050.74|1052.02|1050.52|1052.26|1050.76|1051.9|1050.4|0
1643061900000|2022-01-24 22:05:00|1052|1050.5|1051.88|1050.38|1052.02|1050.52|1051.81|1050.31|0
1643062200000|2022-01-24 22:10:00|1051.87|1050.37|1052|1050.5|1052.09|1050.59|1051.87|1050.37|0
1643062500000|2022-01-24 22:15:00|1052.02|1050.52|1051.87|1050.37|1052.07|1050.57|1051.83|1050.33|0
1643062800000|2022-01-24 22:20:00|1051.85|1050.35|1051.76|1050.26|1051.95|1050.45|1051.76|1050.26|0
1643063100000|2022-01-24 22:25:00|1051.75|1050.25|1051.75|1050.25|1051.87|1050.37|1051.73|1050.23|0
1643063400000|2022-01-24 22:30:00|1051.69|1050.19|1051.59|1050.09|1051.76|1050.26|1051.59|1050.09|0
1643063700000|2022-01-24 22:35:00|1051.61|1050.11|1051.56|1050.06|1051.63|1050.13|1051.56|1050.06|0
1643064000000|2022-01-24 22:40:00|1051.57|1050.07|1051.25|1049.75|1051.57|1050.07|1051.25|1049.75|0
1643064300000|2022-01-24 22:45:00|1051.27|1049.77|1051.3|1049.8|1051.35|1049.85|1051.18|1049.68|0
1643064600000|2022-01-24 22:50:00|1051.28|1049.78|1051.52|1050.02|1051.57|1050.07|1051.23|1049.73|0
1643064900000|2022-01-24 22:55:00|1051.54|1050.04|1051.56|1050.06|1051.78|1050.28|1051.52|1050.02|0
1643065200000|2022-01-24 23:00:00|1051.38|1049.88|1050.28|1048.78|1051.6|1050.1|1050.24|1048.74|0
1643065500000|2022-01-24 23:05:00|1050.26|1048.76|1050.68|1049.18|1051.56|1050.06|1050.24|1048.74|0
1643065800000|2022-01-24 23:10:00|1050.71|1049.21|1051.6|1050.1|1051.81|1050.31|1050.57|1049.07|0
1643066100000|2022-01-24 23:15:00|1051.58|1050.08|1050.87|1049.37|1051.81|1050.31|1050.57|1049.07|0
1643066400000|2022-01-24 23:20:00|1050.86|1049.36|1049.99|1048.49|1050.87|1049.37|1049.84|1048.34|0
1643066700000|2022-01-24 23:25:00|1050|1048.5|1048.71|1047.21|1050.13|1048.63|1048.71|1047.21|0
1643067000000|2022-01-24 23:30:00|1048.73|1047.23|1048.02|1046.52|1048.91|1047.41|1047.24|1045.74|0
1643067300000|2022-01-24 23:35:00|1048.01|1046.51|1048.98|1047.48|1049.15|1047.65|1047.97|1046.47|0
1643067600000|2022-01-24 23:40:00|1048.96|1047.46|1049.74|1048.24|1049.84|1048.34|1048.94|1047.44|0
1643067900000|2022-01-24 23:45:00|1049.76|1048.26|1049.82|1048.32|1050.18|1048.68|1049.59|1048.09|0
1643068200000|2022-01-24 23:50:00|1049.81|1048.31|1050.45|1048.95|1050.82|1049.32|1049.3|1047.8|0
1643068500000|2022-01-24 23:55:00|1050.47|1048.97|1050.89|1049.39|1051.01|1049.51|1049.99|1048.49|0
1643068800000|2022-01-25 00:00:00|1050.9|1049.4|1049.36|1047.86|1051.43|1049.93|1049.36|1047.86|0
1643069100000|2022-01-25 00:05:00|1049.35|1047.85|1047.83|1046.33|1049.35|1047.85|1047.83|1046.33|0
1643069400000|2022-01-25 00:10:00|1047.84|1046.34|1048.83|1047.33|1049|1047.5|1047.78|1046.28|0
1643069700000|2022-01-25 00:15:00|1048.84|1047.34|1049.42|1047.92|1050.42|1048.92|1048.81|1047.31|0
1643070000000|2022-01-25 00:20:00|1049.44|1047.94|1048.95|1047.45|1049.87|1048.37|1048.87|1047.37|0
1643070300000|2022-01-25 00:25:00|1048.93|1047.43|1049.06|1047.56|1049.39|1047.89|1048.4|1046.9|0
1643070600000|2022-01-25 00:30:00|1049.05|1047.55|1049.8|1048.3|1050.59|1049.09|1048.84|1047.34|0
1643070900000|2022-01-25 00:35:00|1049.81|1048.31|1049.06|1047.56|1049.9|1048.4|1048.49|1046.99|0
1643071200000|2022-01-25 00:40:00|1049.05|1047.55|1048.46|1046.96|1049.96|1048.46|1048.18|1046.68|0
1643071500000|2022-01-25 00:45:00|1048.48|1046.98|1048.12|1046.62|1048.77|1047.27|1048.07|1046.57|0
1643071800000|2022-01-25 00:50:00|1048.14|1046.64|1046.81|1045.31|1048.22|1046.72|1046.59|1045.09|0
1643072100000|2022-01-25 00:55:00|1046.82|1045.32|1045.23|1043.73|1046.87|1045.37|1044.95|1043.45|0
1643072400000|2022-01-25 01:00:00|1045.25|1043.75|1044.24|1042.74|1046.02|1044.52|1044.12|1042.62|0
1643072700000|2022-01-25 01:05:00|1044.25|1042.75|1043.79|1042.29|1045.04|1043.54|1043.74|1042.24|0
1643073000000|2022-01-25 01:10:00|1043.77|1042.27|1042.37|1040.87|1044.17|1042.67|1042.32|1040.82|0
1643073300000|2022-01-25 01:15:00|1042.36|1040.86|1043.98|1042.48|1044.76|1043.26|1042.36|1040.86|0
1643073600000|2022-01-25 01:20:00|1043.99|1042.49|1045.12|1043.62|1045.39|1043.89|1043.97|1042.47|0
1643073900000|2022-01-25 01:25:00|1045.11|1043.61|1045.9|1044.4|1046.76|1045.26|1044.89|1043.39|0
1643074200000|2022-01-25 01:30:00|1045.89|1044.39|1044.95|1043.45|1046.1|1044.6|1044.08|1042.58|0
1643074500000|2022-01-25 01:35:00|1044.94|1043.44|1043.27|1041.77|1044.94|1043.44|1042.96|1041.46|0
1643074800000|2022-01-25 01:40:00|1043.26|1041.76|1043.26|1041.76|1043.48|1041.98|1042.2|1040.7|0
1643075100000|2022-01-25 01:45:00|1043.27|1041.77|1045.53|1044.03|1045.69|1044.19|1042.71|1041.21|0
1643075400000|2022-01-25 01:50:00|1045.5|1044|1044.88|1043.38|1045.77|1044.27|1044.49|1042.99|0
1643075700000|2022-01-25 01:55:00|1044.87|1043.37|1045.32|1043.82|1045.6|1044.1|1043.85|1042.35|0
1643076000000|2022-01-25 02:00:00|1045.31|1043.81|1044.62|1043.12|1045.31|1043.81|1043.94|1042.44|0
1643076300000|2022-01-25 02:05:00|1044.58|1043.08|1043.96|1042.46|1044.84|1043.34|1043.75|1042.25|0
1643076600000|2022-01-25 02:10:00|1043.95|1042.45|1044.53|1043.03|1045.32|1043.82|1043.7|1042.2|0
1643076900000|2022-01-25 02:15:00|1044.52|1043.02|1043.72|1042.22|1044.9|1043.4|1043.66|1042.16|0
1643077200000|2022-01-25 02:20:00|1043.7|1042.2|1043.1|1041.6|1043.92|1042.42|1042.5|1041|0
1643077500000|2022-01-25 02:25:00|1043.08|1041.58|1043.31|1041.81|1043.88|1042.38|1042.99|1041.49|0
1643077800000|2022-01-25 02:30:00|1043.33|1041.83|1044.81|1043.31|1045.1|1043.6|1043.33|1041.83|0
1643078100000|2022-01-25 02:35:00|1044.79|1043.29|1043.73|1042.23|1044.84|1043.34|1043.73|1042.23|0
1643078400000|2022-01-25 02:40:00|1043.74|1042.24|1043.08|1041.58|1044.27|1042.77|1042.83|1041.33|0
1643078700000|2022-01-25 02:45:00|1043.06|1041.56|1044.51|1043.01|1044.62|1043.12|1043.03|1041.53|0
1643079000000|2022-01-25 02:50:00|1044.5|1043|1043.87|1042.37|1044.64|1043.14|1043.75|1042.25|0
1643079300000|2022-01-25 02:55:00|1043.88|1042.38|1045.46|1043.96|1045.46|1043.96|1043.52|1042.02|0
1643079600000|2022-01-25 03:00:00|1045.45|1043.95|1043.77|1042.27|1045.51|1044.01|1043.67|1042.17|0
1643079900000|2022-01-25 03:05:00|1043.75|1042.25|1043.19|1041.69|1044.03|1042.53|1043.18|1041.68|0
1643080200000|2022-01-25 03:10:00|1043.18|1041.68|1042.46|1040.96|1043.18|1041.68|1042.1|1040.6|0
1643080500000|2022-01-25 03:15:00|1042.47|1040.97|1043.06|1041.56|1043.14|1041.64|1042.18|1040.68|0
1643080800000|2022-01-25 03:20:00|1043.07|1041.57|1043.19|1041.69|1043.39|1041.89|1042.81|1041.31|0
1643081100000|2022-01-25 03:25:00|1043.18|1041.68|1043.54|1042.04|1043.54|1042.04|1043|1041.5|0
1643081400000|2022-01-25 03:30:00|1043.53|1042.03|1042.56|1041.06|1043.78|1042.28|1042.56|1041.06|0
1643081700000|2022-01-25 03:35:00|1042.57|1041.07|1043.47|1041.97|1043.57|1042.07|1042.55|1041.05|0
1643082000000|2022-01-25 03:40:00|1043.48|1041.98|1043.5|1042|1044.38|1042.88|1043.4|1041.9|0
1643082300000|2022-01-25 03:45:00|1043.49|1041.99|1042.67|1041.17|1043.68|1042.18|1042.11|1040.61|0
1643082600000|2022-01-25 03:50:00|1042.66|1041.16|1042.13|1040.63|1042.88|1041.38|1042.13|1040.63|0
1643082900000|2022-01-25 03:55:00|1042.15|1040.65|1042.39|1040.89|1042.63|1041.13|1042.13|1040.63|0
1643083200000|2022-01-25 04:00:00|1042.4|1040.9|1041.52|1040.02|1042.49|1040.99|1041.48|1039.98|0
1643083500000|2022-01-25 04:05:00|1041.49|1039.99|1042.52|1041.02|1042.72|1041.22|1041.17|1039.67|0
1643083800000|2022-01-25 04:10:00|1042.57|1041.07|1042.43|1040.93|1042.84|1041.34|1042.23|1040.73|0
1643084100000|2022-01-25 04:15:00|1042.42|1040.92|1042.86|1041.36|1043.47|1041.97|1042.38|1040.88|0
1643084400000|2022-01-25 04:20:00|1042.88|1041.38|1042.8|1041.3|1043.17|1041.67|1042.53|1041.03|0
1643084700000|2022-01-25 04:25:00|1042.79|1041.29|1043.03|1041.53|1043.31|1041.81|1042.7|1041.2|0
1643085000000|2022-01-25 04:30:00|1043.01|1041.51|1041.78|1040.28|1043.41|1041.91|1041.78|1040.28|0
1643085300000|2022-01-25 04:35:00|1041.79|1040.29|1041.45|1039.95|1042.17|1040.67|1041.21|1039.71|0
1643085600000|2022-01-25 04:40:00|1041.47|1039.97|1041.29|1039.79|1041.56|1040.06|1040.73|1039.23|0
1643085900000|2022-01-25 04:45:00|1041.26|1039.76|1041.7|1040.2|1041.92|1040.42|1040.97|1039.47|0
1643086200000|2022-01-25 04:50:00|1041.69|1040.19|1041.38|1039.88|1041.91|1040.41|1041.15|1039.65|0
1643086500000|2022-01-25 04:55:00|1041.33|1039.83|1041.87|1040.37|1042.19|1040.69|1041.33|1039.83|0
1643086800000|2022-01-25 05:00:00|1041.86|1040.36|1040.98|1039.48|1041.93|1040.43|1039.9|1038.4|0
1643087100000|2022-01-25 05:05:00|1040.94|1039.44|1042.42|1040.92|1042.62|1041.12|1040.87|1039.37|0
1643087400000|2022-01-25 05:10:00|1042.43|1040.93|1043.11|1041.61|1043.34|1041.84|1042.01|1040.51|0
1643087700000|2022-01-25 05:15:00|1043.09|1041.59|1042.59|1041.09|1043.11|1041.61|1042.05|1040.55|0
1643088000000|2022-01-25 05:20:00|1042.6|1041.1|1043.24|1041.74|1043.53|1042.03|1042.52|1041.02|0
1643088300000|2022-01-25 05:25:00|1043.28|1041.78|1042.85|1041.35|1043.64|1042.14|1042.63|1041.13|0
1643088600000|2022-01-25 05:30:00|1042.86|1041.36|1043.38|1041.88|1044.32|1042.82|1042.54|1041.04|0
1643088900000|2022-01-25 05:35:00|1043.37|1041.87|1043.26|1041.76|1043.86|1042.36|1043.26|1041.76|0
1643089200000|2022-01-25 05:40:00|1043.25|1041.75|1045.87|1044.37|1046.1|1044.6|1043.25|1041.75|0
1643089500000|2022-01-25 05:45:00|1045.88|1044.38|1045.35|1043.85|1046.24|1044.74|1045.3|1043.8|0
1643089800000|2022-01-25 05:50:00|1045.37|1043.87|1045.17|1043.67|1045.61|1044.11|1044.61|1043.11|0
1643090100000|2022-01-25 05:55:00|1045.15|1043.65|1045.26|1043.76|1046.15|1044.65|1044.99|1043.49|0
1643090400000|2022-01-25 06:00:00|1045.25|1043.75|1044.22|1042.72|1046.92|1045.42|1044.11|1042.61|0
1643090700000|2022-01-25 06:05:00|1044.24|1042.74|1044.71|1043.21|1045.66|1044.16|1043.96|1042.46|0
1643091000000|2022-01-25 06:10:00|1044.72|1043.22|1044.68|1043.18|1045.51|1044.01|1044.15|1042.65|0
1643091300000|2022-01-25 06:15:00|1044.69|1043.19|1045.44|1043.94|1045.85|1044.35|1044.16|1042.66|0
1643091600000|2022-01-25 06:20:00|1045.46|1043.96|1045.51|1044.01|1046.18|1044.68|1045.12|1043.62|0
1643091900000|2022-01-25 06:25:00|1045.56|1044.06|1045.61|1044.11|1046.06|1044.56|1045.2|1043.7|0
1643092200000|2022-01-25 06:30:00|1045.64|1044.14|1045.16|1043.66|1045.71|1044.21|1044.35|1042.85|0
1643092500000|2022-01-25 06:35:00|1045.18|1043.68|1045.22|1043.72|1046.04|1044.54|1044.34|1042.84|0
1643092800000|2022-01-25 06:40:00|1045.18|1043.68|1045.33|1043.83|1045.8|1044.3|1044.84|1043.34|0
1643093100000|2022-01-25 06:45:00|1045.35|1043.85|1046.77|1045.27|1047.14|1045.64|1044.75|1043.25|0
1643093400000|2022-01-25 06:50:00|1046.83|1045.33|1046.83|1045.33|1047.16|1045.66|1046.39|1044.89|0
1643093700000|2022-01-25 06:55:00|1046.82|1045.32|1045.5|1044|1046.96|1045.46|1045.49|1043.99|0
1643094000000|2022-01-25 07:00:00|1045.51|1044.01|1045.79|1044.29|1048.03|1046.53|1045.51|1044.01|0
1643094300000|2022-01-25 07:05:00|1045.81|1044.31|1043.86|1042.36|1045.86|1044.36|1043.63|1042.13|0
1643094600000|2022-01-25 07:10:00|1043.91|1042.41|1042.54|1041.04|1044.55|1043.05|1042.48|1040.98|0
1643094900000|2022-01-25 07:15:00|1042.56|1041.06|1042.48|1040.98|1043.19|1041.69|1041.39|1039.89|0
1643095200000|2022-01-25 07:20:00|1042.46|1040.96|1041.3|1039.8|1042.76|1041.26|1040.64|1039.14|0
1643095500000|2022-01-25 07:25:00|1041.26|1039.76|1043.51|1042.01|1043.69|1042.19|1041.07|1039.57|0
1643095800000|2022-01-25 07:30:00|1043.53|1042.03|1041.53|1040.03|1044.06|1042.56|1041.5|1040|0
1643096100000|2022-01-25 07:35:00|1041.52|1040.02|1043.63|1042.13|1043.96|1042.46|1041.52|1040.02|0
1643096400000|2022-01-25 07:40:00|1043.64|1042.14|1043.02|1041.52|1044.51|1043.01|1042.79|1041.29|0
1643096700000|2022-01-25 07:45:00|1043.03|1041.53|1044.27|1042.77|1044.48|1042.98|1042.61|1041.11|0
1643097000000|2022-01-25 07:50:00|1044.25|1042.75|1045.54|1044.04|1046.01|1044.51|1043.84|1042.34|0
1643097300000|2022-01-25 07:55:00|1045.59|1044.09|1045.24|1043.74|1046.17|1044.67|1044.16|1042.66|0
1643097600000|2022-01-25 08:00:00|1045.27|1043.77|1039.22|1036.47|1045.66|1044.16|1038.68|1036.47|15
1643097900000|2022-01-25 08:05:00|1039.47|1036.22|1037.72|1034.97|1039.97|1038.97|1034.72|1031.97|46
1643098200000|2022-01-25 08:10:00|1037.47|1035.47|1040.97|1038.47|1041.72|1039.22|1037.47|1034.97|6
1643098500000|2022-01-25 08:15:00|1040.72|1038.22|1041.22|1038.72|1041.72|1039.22|1038.47|1036.97|63
1643098800000|2022-01-25 08:20:00|1041.47|1038.47|1039.72|1036.97|1041.47|1039.72|1038.47|1036.47|162
1643099100000|2022-01-25 08:25:00|1040.22|1037.22|1034.72|1031.97|1040.47|1039.22|1033.72|1030.97|54
1643099400000|2022-01-25 08:30:00|1036.97|1032.22|1040.22|1037.72|1040.47|1037.72|1035.97|1032.22|487
1643099700000|2022-01-25 08:35:00|1040.47|1037.97|1040.72|1037.97|1041.72|1039.22|1040.22|1037.72|37
1643100000000|2022-01-25 08:40:00|1040.65|1037.9|1041.65|1040.4|1041.65|1040.4|1040.15|1037.9|3
1643100300000|2022-01-25 08:45:00|1041.4|1040.15|1041.65|1040.4|1041.65|1040.4|1040.15|1037.9|2
1643100600000|2022-01-25 08:50:00|1042.65|1040.15|1040.9|1038.65|1043.65|1041.9|1040.9|1038.4|413
1643100900000|2022-01-25 08:55:00|1041.15|1038.4|1038.65|1037.15|1041.15|1038.9|1038.65|1037.15|2
1643101200000|2022-01-25 09:00:00|1038.9|1037.4|1037.15|1035.15|1039.9|1037.9|1037.15|1035.15|5
1643101500000|2022-01-25 09:05:00|1036.9|1034.4|1038.15|1036.9|1040.4|1037.9|1036.9|1034.4|147
1643101800000|2022-01-25 09:10:00|1040.4|1037.9|1039.9|1037.65|1040.65|1038.9|1038.15|1036.65|79
1643102100000|2022-01-25 09:15:00|1039.65|1037.4|1039.65|1037.65|1041.4|1039.15|1039.4|1037.4|1
1643102400000|2022-01-25 09:20:00|1039.4|1037.15|1041.65|1040.15|1041.9|1040.15|1039.4|1037.15|5
1643102700000|2022-01-25 09:25:00|1042.4|1040.4|1043.65|1042.4|1043.65|1042.4|1042.4|1040.15|4
1643103000000|2022-01-25 09:30:00|1044.65|1042.65|1043.65|1041.65|1044.65|1042.9|1043.4|1041.15|227
1643103300000|2022-01-25 09:35:00|1043.9|1041.9|1044.15|1042.4|1044.4|1042.9|1043.9|1041.9|1
1643103600000|2022-01-25 09:40:00|1043.9|1042.15|1043.15|1042.15|1043.9|1042.15|1042.4|1040.65|2
1643103900000|2022-01-25 09:45:00|1043.4|1042.4|1043.9|1042.4|1044.4|1042.65|1043.15|1041.4|18
1643104200000|2022-01-25 09:50:00|1043.65|1042.15|1043.4|1041.65|1043.65|1042.15|1043.4|1041.65|0
1643104500000|2022-01-25 09:55:00|1043.65|1041.9|1043.65|1041.9|1044.4|1042.65|1043.65|1041.9|0
1643104800000|2022-01-25 10:00:00|1043.9|1043.15|1043.65|1041.65|1044.4|1043.4|1043.4|1041.4|98
1643105100000|2022-01-25 10:05:00|1043.4|1041.9|1044.4|1042.4|1044.4|1042.4|1043.4|1041.9|0
1643105400000|2022-01-25 10:10:00|1044.15|1042.65|1044.4|1043.4|1044.4|1043.4|1043.9|1042.65|0
1643105700000|2022-01-25 10:15:00|1044.65|1043.15|1046.15|1043.65|1046.15|1044.15|1044.4|1043.15|222
1643106000000|2022-01-25 10:20:00|1047.15|1043.4|1046.65|1044.65|1047.15|1044.9|1046.65|1043.4|0
1643106300000|2022-01-25 10:25:00|1046.4|1044.4|1046.15|1043.9|1046.4|1044.4|1046.15|1043.65|0
1643106600000|2022-01-25 10:30:00|1045.9|1044.15|1044.9|1042.4|1045.9|1044.15|1044.9|1042.4|0
1643106900000|2022-01-25 10:35:00|1044.65|1042.15|1043.15|1040.9|1044.65|1042.4|1043.15|1040.4|0
1643107200000|2022-01-25 10:40:00|1042.9|1040.65|1042.9|1040.9|1042.9|1041.15|1042.65|1040.4|0
1643107500000|2022-01-25 10:45:00|1042.65|1040.65|1041.4|1038.9|1042.65|1040.65|1041.4|1038.9|4
1643107800000|2022-01-25 10:50:00||1039.15||1039.65||1039.65||1039.15|0
1643108100000|2022-01-25 10:55:00|1041.15|1039.4|1041.15|1039.15|1041.15|1039.4|1041.15|1039.15|0
1643108400000|2022-01-25 11:00:00|1040.9|1038.65|1042.15|1039.9|1042.15|1039.9|1040.15|1038.4|0
1643108700000|2022-01-25 11:05:00|1041.9|1040.15|1042.65|1040.4|1042.9|1040.4|1041.9|1039.9|0
1643109000000|2022-01-25 11:10:00||1040.65||1040.65||1040.65||1040.65|0
1643109300000|2022-01-25 11:15:00|1042.4|1040.4|1041.4|1039.4|1042.4|1040.4|1041.4|1039.4|0
1643109600000|2022-01-25 11:20:00|1041.15|1038.9|1040.9|1038.65|1041.15|1039.15|1040.9|1038.4|0
1643109900000|2022-01-25 11:25:00|1041.15|1038.9|1041.15|1039.4|1041.15|1039.4|1041.15|1038.9|0
1643110200000|2022-01-25 11:30:00|1040.9|1039.15|1040.65|1038.65|1040.9|1039.15|1040.65|1038.15|0
1643110500000|2022-01-25 11:35:00|1040.4|1038.9|1040.4|1037.9|1040.4|1038.9|1040.4|1037.65|1
1643110800000|2022-01-25 11:40:00|1040.15|1037.65|1036.65|1035.4|1040.15|1037.9|1036.65|1035.4|5
1643111100000|2022-01-25 11:45:00|1036.15|1035.15|1037.9|1035.4|1037.9|1035.9|1036.15|1035.15|31
1643111400000|2022-01-25 11:50:00|1037.65|1035.65|1037.65|1034.15|1037.65|1035.9|1037.65|1033.9|21
1643111700000|2022-01-25 11:55:00|1037.4|1033.4|1037.65|1035.4|1037.65|1035.65|1037.4|1032.9|2
1643112000000|2022-01-25 12:00:00|1037.4|1034.9|1036.15|1033.4|1037.4|1034.9|1036.15|1033.4|0
1643112300000|2022-01-25 12:05:00|1035.9|1033.15|1035.15|1032.9|1035.9|1033.15|1033.9|1032.65|4
1643112600000|2022-01-25 12:10:00||1033.15||1033.65||1033.9||1032.9|0
1643112900000|2022-01-25 12:15:00|1035.4|1033.4|1035.65|1033.9|1035.65|1033.9|1035.4|1033.4|0
1643113200000|2022-01-25 12:20:00|1036.65|1034.15|1036.15|1033.9|1036.65|1034.4|1036.15|1033.9|1
1643113500000|2022-01-25 12:25:00|1035.9|1033.65|1036.4|1034.65|1036.4|1034.65|1035.9|1033.4|0
1643113800000|2022-01-25 12:30:00|1036.15|1034.4|1036.15|1033.9|1036.15|1034.9|1036.15|1033.65|0
1643114100000|2022-01-25 12:35:00|1036.4|1034.15|1036.65|1034.15|1037.15|1034.9|1034.9|1033.9|18
1643114400000|2022-01-25 12:40:00|1036.4|1033.9|1036.15|1034.4|1036.4|1034.4|1034.15|1033.15|32
1643114700000|2022-01-25 12:45:00|1036.9|1034.65|1036.9|1034.9|1036.9|1035.4|1036.9|1034.65|0
1643115000000|2022-01-25 12:50:00|1037.9|1035.15|1037.65|1035.4|1037.9|1035.65|1037.65|1034.9|0
1643115300000|2022-01-25 12:55:00|1037.4|1035.15|1037.15|1034.9|1037.4|1035.4|1037.15|1034.65|0
1643115600000|2022-01-25 13:00:00|1036.9|1034.65|1036.4|1033.9|1036.9|1034.9|1036.4|1033.9|0
1643115900000|2022-01-25 13:05:00|1036.15|1034.15|1033.4|1030.9|1036.15|1034.15|1033.4|1030.9|0
1643116200000|2022-01-25 13:10:00|1033.65|1031.15|1033.65|1031.9|1033.9|1033.15|1032.15|1030.9|83
1643116500000|2022-01-25 13:15:00|1033.9|1032.15|1035.65|1033.4|1035.65|1033.4|1033.9|1032.15|4
1643116800000|2022-01-25 13:20:00|1035.4|1033.15|1034.65|1032.9|1035.4|1033.15|1034.65|1032.9|50
1643117100000|2022-01-25 13:25:00|1034.9|1033.15|1034.4|1032.9|1034.9|1034.15|1034.4|1032.65|4
1643117700000|2022-01-25 13:35:00|1034.65|1033.15|1035.9|1033.65|1035.9|1033.65|1034.65|1033.15|3
1643118000000|2022-01-25 13:40:00|1035.65|1035.15|1036.9|1035.15|1036.9|1035.15|1035.65|1033.9|11
1643118300000|2022-01-25 13:45:00|1037.15|1036.15|1037.4|1036.65|1037.65|1036.65|1035.65|1034.4|15
1643118600000|2022-01-25 13:50:00|1037.65|1036.15|1036.65|1035.4|1037.65|1036.65|1035.9|1034.65|9
1643118900000|2022-01-25 13:55:00|1037.15|1036.15|1036.65|1035.4|1037.15|1036.15|1036.65|1035.15|5
1643119200000|2022-01-25 14:00:00|1037.15|1035.65|1037.65|1036.4|1037.65|1036.4|1037.15|1035.65|9
1643119500000|2022-01-25 14:05:00|1037.4|1036.15|1037.4|1035.4|1037.4|1036.15|1037.4|1035.15|0
1643119800000|2022-01-25 14:10:00|1037.15||1036.9||1037.15||1036.9||0
1643120100000|2022-01-25 14:15:00|1036.65|1035.15|1037.65|1035.9|1037.65|1035.9|1036.4|1034.4|0
1643120400000|2022-01-25 14:20:00|1036.65|1036.15|1036.65|1035.9|1036.65|1036.15|1036.65|1035.9|5
1643120700000|2022-01-25 14:25:00|1036.9|1035.65|1038.4|1036.9|1038.65|1037.15|1036.9|1035.65|16
1643121000000|2022-01-25 14:30:00|1038.65|1037.15|1038.15|1036.9|1039.15|1037.4|1038.15|1036.65|0
1643121300000|2022-01-25 14:35:00|1038.4|1037.15|1039.9|1037.65|1040.9|1039.15|1038.4|1037.15|12
1643121600000|2022-01-25 14:40:00|1039.65|1037.9|1038.15|1035.9|1039.65|1038.4|1038.15|1035.65|3
1643121900000|2022-01-25 14:45:00|1037.9|1035.65|1035.9|1033.65|1037.9|1035.65|1035.9|1033.4|1
1643122200000|2022-01-25 14:50:00|1035.65|1033.4|1034.15|1032.9|1035.9|1035.15|1034.15|1032.65|14
1643122500000|2022-01-25 14:55:00|1034.4|1032.65|1034.4|1032.4|1034.4|1032.9|1034.4|1032.15|0
1643122800000|2022-01-25 15:00:00|1033.65|1032.65|1031.15|1030.15|1033.65|1033.4|1031.15|1030.15|29
1643123100000|2022-01-25 15:05:00|1030.9|1029.9|1030.9|1029.15|1031.4|1030.15|1029.4|1024.4|281
1643123400000|2022-01-25 15:10:00|1030.65|1028.4|1032.4|1031.4|1032.4|1031.4|1029.65|1027.4|194
1643123700000|2022-01-25 15:15:00|1033.65|1031.15|1036.98|1035.48|1036.98|1035.48|1033.4|1030.4|186
1643124000000|2022-01-25 15:20:00|1037|1035.5|1036.29|1034.79|1037.15|1035.65|1035.13|1033.63|0
1643124300000|2022-01-25 15:25:00|1036.25|1034.75|1042.94|1041.44|1042.94|1041.44|1035.78|1034.28|315
1643124600000|2022-01-25 15:30:00|1042.9|1041.4|1042.27|1040.77|1042.9|1041.4|1041.41|1039.91|40
1643124900000|2022-01-25 15:35:00|1042.26|1040.76|1040.98|1039.48|1043.63|1042.13|1039.46|1037.96|0
1643125200000|2022-01-25 15:40:00|1040.9|1039.4|1043.47|1041.97|1043.49|1041.99|1040.4|1038.9|0
1643125500000|2022-01-25 15:45:00|1043.45|1041.95|1044.45|1042.95|1044.97|1043.47|1042.5|1041|0
1643125800000|2022-01-25 15:50:00|1044.47|1042.97|1042.2|1040.7|1044.63|1043.13|1041.94|1040.44|0
1643126100000|2022-01-25 15:55:00|1042.26|1040.76|1040.31|1038.81|1042.95|1041.45|1039.96|1038.46|0
1643126400000|2022-01-25 16:00:00|1040.39|1038.89|1041.59|1040.09|1041.64|1040.14|1039.63|1038.13|0
1643126700000|2022-01-25 16:05:00|1041.61|1040.11|1039.71|1038.21|1041.97|1040.47|1038.61|1037.11|0
1643127000000|2022-01-25 16:10:00|1039.73|1038.23|1038.91|1037.41|1040.87|1039.37|1038.47|1036.97|0
1643127300000|2022-01-25 16:15:00|1038.87|1037.37|1042.01|1040.51|1042.15|1040.65|1038.17|1036.67|0
1643127600000|2022-01-25 16:20:00|1041.96|1040.46|1042.71|1041.21|1043.1|1041.6|1041.56|1040.06|0
1643127900000|2022-01-25 16:25:00|1042.7|1041.2|1042.07|1040.57|1043.99|1042.49|1041.53|1040.03|0
1643128200000|2022-01-25 16:30:00|1042.09|1040.59|1040.37|1038.87|1042.39|1040.89|1040.08|1038.58|0
1643128500000|2022-01-25 16:35:00|1040.35|1038.85|1036.89|1035.39|1040.36|1038.86|1035.76|1034.26|0
1643128800000|2022-01-25 16:40:00|1036.91|1035.41|1037.56|1036.06|1037.89|1036.39|1036.11|1034.61|0
1643129100000|2022-01-25 16:45:00|1037.57|1036.07|1039.44|1037.94|1039.5|1038|1037.3|1035.8|0
1643129400000|2022-01-25 16:50:00|1039.38|1037.88|1040.94|1039.44|1041.2|1039.7|1038.87|1037.37|0
1643129700000|2022-01-25 16:55:00|1040.88|1039.38|1037.46|1035.96|1040.88|1039.38|1037.01|1035.51|0
1643130000000|2022-01-25 17:00:00|1037.44|1035.94|1039.31|1037.81|1039.31|1037.81|1036.56|1035.06|0
1643130300000|2022-01-25 17:05:00|1039.29|1037.79|1040.22|1038.72|1041.31|1039.81|1039.27|1037.77|0
1643130600000|2022-01-25 17:10:00|1040.14|1038.64|1039.8|1038.3|1040.25|1038.75|1039.21|1037.71|0
1643130900000|2022-01-25 17:15:00|1039.82|1038.32|1039.38|1037.88|1041.03|1039.53|1037.34|1035.84|0
1643131200000|2022-01-25 17:20:00|1039.39|1037.89|1040.39|1038.89|1040.86|1039.36|1039.01|1037.51|0
1643131500000|2022-01-25 17:25:00|1040.35|1038.85|1040.49|1038.99|1040.94|1039.44|1039.47|1037.97|0
1643131800000|2022-01-25 17:30:00|1040.45|1038.95|1038.28|1036.78|1040.45|1038.95|1037.74|1036.24|0
1643132100000|2022-01-25 17:35:00|1038.27|1036.77|1038.47|1036.97|1039.33|1037.83|1038.05|1036.55|0
1643132400000|2022-01-25 17:40:00|1038.48|1036.98|1038.37|1036.87|1038.69|1037.19|1036.77|1035.27|0
1643132700000|2022-01-25 17:45:00|1038.27|1036.77|1036.54|1035.04|1038.8|1037.3|1036.06|1034.56|0
1643133000000|2022-01-25 17:50:00|1036.58|1035.08|1036.91|1035.41|1037.65|1036.15|1036|1034.5|0
1643133300000|2022-01-25 17:55:00|1036.9|1035.4|1038.53|1037.03|1038.57|1037.07|1035.81|1034.31|0
1643133600000|2022-01-25 18:00:00|1038.55|1037.05|1037.43|1035.93|1038.55|1037.05|1036.4|1034.9|0
1643133900000|2022-01-25 18:05:00|1037.42|1035.92|1038.01|1036.51|1038.32|1036.82|1036.35|1034.85|0
1643134200000|2022-01-25 18:10:00|1038.03|1036.53|1039.18|1037.68|1039.57|1038.07|1037.65|1036.15|0
1643134500000|2022-01-25 18:15:00|1039.14|1037.64|1040.09|1038.59|1040.4|1038.9|1038.44|1036.94|0
1643134800000|2022-01-25 18:20:00|1040.07|1038.57|1039.94|1038.44|1040.23|1038.73|1039.36|1037.86|0
1643135100000|2022-01-25 18:25:00|1039.9|1038.4|1042.98|1041.48|1043.16|1041.66|1039.34|1037.84|0
1643135400000|2022-01-25 18:30:00|1042.97|1041.47|1044.14|1042.64|1044.54|1043.04|1042.41|1040.91|0
1643135700000|2022-01-25 18:35:00|1044.17|1042.67|1044.49|1042.99|1044.71|1043.21|1043.16|1041.66|0
1643136000000|2022-01-25 18:40:00|1044.54|1043.04|1044.36|1042.86|1044.82|1043.32|1043.18|1041.68|0
1643136300000|2022-01-25 18:45:00|1044.37|1042.87|1045.97|1044.47|1046.36|1044.86|1043.76|1042.26|0
1643136600000|2022-01-25 18:50:00|1045.98|1044.48|1047.23|1045.73|1047.33|1045.83|1045.53|1044.03|0
1643136900000|2022-01-25 18:55:00|1047.21|1045.71|1047.98|1046.48|1048.1|1046.6|1046.25|1044.75|0
1643137200000|2022-01-25 19:00:00|1047.99|1046.49|1046.27|1044.77|1048.08|1046.58|1046.22|1044.72|0
1643137500000|2022-01-25 19:05:00|1046.26|1044.76|1046.01|1044.51|1047.07|1045.57|1045.34|1043.84|0
1643137800000|2022-01-25 19:10:00|1045.98|1044.48|1048.91|1047.41|1049.29|1047.79|1045.96|1044.46|0
1643138100000|2022-01-25 19:15:00|1048.96|1047.46|1049.52|1048.02|1049.66|1048.16|1048.64|1047.14|0
1643138400000|2022-01-25 19:20:00|1049.48|1047.98|1049.53|1048.03|1050.33|1048.83|1049.26|1047.76|0
1643138700000|2022-01-25 19:25:00|1049.54|1048.04|1049.62|1048.12|1050.06|1048.56|1048.84|1047.34|0
1643139000000|2022-01-25 19:30:00|1049.63|1048.13|1047.99|1046.49|1049.94|1048.44|1047.74|1046.24|0
1643139300000|2022-01-25 19:35:00|1048.04|1046.54|1049.88|1048.38|1049.89|1048.39|1048.04|1046.54|0
1643139600000|2022-01-25 19:40:00|1049.92|1048.42|1051.67|1050.17|1051.9|1050.4|1049.92|1048.42|0
1643139900000|2022-01-25 19:45:00|1051.65|1050.15|1051.55|1050.05|1052.48|1050.98|1051.23|1049.73|0
1643140200000|2022-01-25 19:50:00|1051.6|1050.1|1052.97|1051.47|1053.29|1051.79|1051.2|1049.7|0
1643140500000|2022-01-25 19:55:00|1052.93|1051.43|1053.75|1052.25|1054.24|1052.74|1052.47|1050.97|0
1643140800000|2022-01-25 20:00:00|1053.77|1052.27|1052|1050.5|1054.01|1052.51|1051.75|1050.25|0
1643141100000|2022-01-25 20:05:00|1052.02|1050.52|1050.47|1048.97|1052.14|1050.64|1049.96|1048.46|0
1643141400000|2022-01-25 20:10:00|1050.48|1048.98|1050.4|1048.9|1051.06|1049.56|1049.78|1048.28|0
1643141700000|2022-01-25 20:15:00|1050.42|1048.92|1052.2|1050.7|1052.38|1050.88|1050.32|1048.82|0
1643142000000|2022-01-25 20:20:00|1052.22|1050.72|1049.89|1048.39|1052.26|1050.76|1049.71|1048.21|0
1643142300000|2022-01-25 20:25:00|1049.85|1048.35|1047.43|1045.93|1049.89|1048.39|1046.97|1045.47|0
1643142600000|2022-01-25 20:30:00|1047.52|1046.02|1046.73|1045.23|1047.94|1046.44|1046.07|1044.57|0
1643142900000|2022-01-25 20:35:00|1046.72|1045.22|1048.25|1046.75|1048.62|1047.12|1045.37|1043.87|0
1643143200000|2022-01-25 20:40:00|1048.12|1046.62|1047.21|1045.71|1049.72|1048.22|1046.98|1045.48|0
1643143500000|2022-01-25 20:45:00|1047.22|1045.72|1046.63|1045.13|1048.59|1047.09|1046.02|1044.52|0
1643143800000|2022-01-25 20:50:00|1046.55|1045.05|1043.89|1042.39|1046.55|1045.05|1043.47|1041.97|0
1643144100000|2022-01-25 20:55:00|1043.98|1042.48|1045.48|1043.98|1046.09|1044.59|1043.78|1042.28|0
1643144400000|2022-01-25 21:00:00|1046|1044.5|1044.71|1043.21|1047.1|1045.6|1043.51|1042.01|0
1643144700000|2022-01-25 21:05:00|1044.74|1043.24|1042.77|1041.27|1044.78|1043.28|1042.44|1040.94|0
1643145000000|2022-01-25 21:10:00|1042.75|1041.25|1043.15|1041.65|1043.95|1042.45|1042.59|1041.09|0
1643145300000|2022-01-25 21:15:00|1043.18|1041.68|1042.18|1040.68|1043.47|1041.97|1042.01|1040.51|0
1643145600000|2022-01-25 21:20:00|1042.16|1040.66|1041.58|1040.08|1042.16|1040.66|1041.24|1039.74|0
1643145900000|2022-01-25 21:25:00|1041.59|1040.09|1041.28|1039.78|1041.69|1040.19|1040.77|1039.27|0
1643146200000|2022-01-25 21:30:00|1041.27|1039.77|1039.74|1038.24|1041.43|1039.93|1039.41|1037.91|0
1643146500000|2022-01-25 21:35:00|1039.75|1038.25|1040.27|1038.77|1040.5|1039|1039.69|1038.19|0
1643146800000|2022-01-25 21:40:00|1040.28|1038.78|1039.82|1038.32|1040.4|1038.9|1039.73|1038.23|0
1643147100000|2022-01-25 21:45:00|1039.83|1038.33|1038.31|1036.81|1040.22|1038.72|1038.03|1036.53|0
1643147400000|2022-01-25 21:50:00|1038.32|1036.82|1037.82|1036.32|1038.46|1036.96|1036.36|1034.86|0
1643147700000|2022-01-25 21:55:00|1037.81|1036.31|1037.94|1036.44|1038.55|1037.05|1036.87|1035.37|0
1643148000000|2022-01-25 22:00:00|1037.96|1036.46|1037.82|1036.32|1037.96|1036.46|1037.79|1036.29|0
1643148300000|2022-01-25 22:05:00|1037.84|1036.34|1037.91|1036.41|1037.96|1036.46|1037.84|1036.34|0
1643148600000|2022-01-25 22:10:00|1037.89|1036.39|1038.03|1036.53|1038.12|1036.62|1037.89|1036.39|0
1643148900000|2022-01-25 22:15:00|1038.05|1036.55|1037.86|1036.36|1038.08|1036.58|1037.86|1036.36|0
1643149200000|2022-01-25 22:20:00|1037.89|1036.39|1037.99|1036.49|1037.99|1036.49|1037.74|1036.24|0
1643149500000|2022-01-25 22:25:00|1037.98|1036.48|1037.99|1036.49|1038.05|1036.55|1037.98|1036.48|0
1643149800000|2022-01-25 22:30:00|1037.96|1036.46|1038.37|1036.87|1038.37|1036.87|1037.96|1036.46|0
1643150100000|2022-01-25 22:35:00|1038.39|1036.89|1038.5|1037|1038.56|1037.06|1038.37|1036.87|0
1643150400000|2022-01-25 22:40:00|1038.48|1036.98|1038.56|1037.06|1038.65|1037.15|1038.48|1036.98|0
1643150700000|2022-01-25 22:45:00|1038.58|1037.08|1038.53|1037.03|1038.62|1037.12|1038.46|1036.96|0
1643151000000|2022-01-25 22:50:00|1038.55|1037.05|1038.53|1037.03|1038.55|1037.05|1038.51|1037.01|0
1643151300000|2022-01-25 22:55:00|1038.58|1037.08|1038.7|1037.2|1038.7|1037.2|1038.56|1037.06|0
1643151600000|2022-01-25 23:00:00|1038.65|1037.15|1041.21|1039.71|1041.3|1039.8|1038.65|1037.15|0
1643151900000|2022-01-25 23:05:00|1041.23|1039.73|1043.17|1041.67|1043.45|1041.95|1040.76|1039.26|0
1643152200000|2022-01-25 23:10:00|1043.18|1041.68|1044.81|1043.31|1045.28|1043.78|1043.04|1041.54|0
1643152500000|2022-01-25 23:15:00|1044.83|1043.33|1045.49|1043.99|1045.62|1044.12|1044.03|1042.53|0
1643152800000|2022-01-25 23:20:00|1045.47|1043.97|1045.47|1043.97|1045.62|1044.12|1044.93|1043.43|0
1643153100000|2022-01-25 23:25:00|1045.45|1043.95|1046.18|1044.68|1046.36|1044.86|1044.4|1042.9|0
1643153400000|2022-01-25 23:30:00|1046.19|1044.69|1046.09|1044.59|1047.32|1045.82|1045.82|1044.32|0
1643153700000|2022-01-25 23:35:00|1046.11|1044.61|1046.18|1044.68|1046.5|1045|1045.86|1044.36|0
1643154000000|2022-01-25 23:40:00|1046.16|1044.66|1047.86|1046.36|1048.31|1046.81|1046.09|1044.59|0
1643154300000|2022-01-25 23:45:00|1047.87|1046.37|1049.09|1047.59|1049.78|1048.28|1047.87|1046.37|0
1643154600000|2022-01-25 23:50:00|1049.07|1047.57|1048.3|1046.8|1049.28|1047.78|1048.2|1046.7|0
1643154900000|2022-01-25 23:55:00|1048.29|1046.79|1047.29|1045.79|1048.39|1046.89|1046.95|1045.45|0
1643155200000|2022-01-26 00:00:00|1047.3|1045.8|1045.83|1044.33|1047.53|1046.03|1045.63|1044.13|0
1643155500000|2022-01-26 00:05:00|1045.82|1044.32|1046.11|1044.61|1046.43|1044.93|1045.57|1044.07|0
1643155800000|2022-01-26 00:10:00|1046.13|1044.63|1046.97|1045.47|1047.53|1046.03|1045.98|1044.48|0
1643156100000|2022-01-26 00:15:00|1046.96|1045.46|1044.38|1042.88|1047.01|1045.51|1044.37|1042.87|0
1643156400000|2022-01-26 00:20:00|1044.48|1042.98|1044.63|1043.13|1045|1043.5|1044.08|1042.58|0
1643156700000|2022-01-26 00:25:00|1044.65|1043.15|1044.34|1042.84|1045.53|1044.03|1044.15|1042.65|0
1643157000000|2022-01-26 00:30:00|1044.33|1042.83|1045.46|1043.96|1045.58|1044.08|1043.25|1041.75|0
1643157300000|2022-01-26 00:35:00|1045.48|1043.98|1045.41|1043.91|1046.1|1044.6|1044.51|1043.01|0
1643157600000|2022-01-26 00:40:00|1045.42|1043.92|1044.27|1042.77|1045.42|1043.92|1044.02|1042.52|0
1643157900000|2022-01-26 00:45:00|1044.29|1042.79|1044.62|1043.12|1044.83|1043.33|1043.96|1042.46|0
1643158200000|2022-01-26 00:50:00|1044.63|1043.13|1043.84|1042.34|1044.66|1043.16|1043.76|1042.26|0
1643158500000|2022-01-26 00:55:00|1043.82|1042.32|1044.07|1042.57|1044.76|1043.26|1043.24|1041.74|0
1643158800000|2022-01-26 01:00:00|1044.09|1042.59|1044.63|1043.13|1044.68|1043.18|1043.89|1042.39|0
1643159100000|2022-01-26 01:05:00|1044.64|1043.14|1045.21|1043.71|1045.76|1044.26|1044.64|1043.14|0
1643159400000|2022-01-26 01:10:00|1045.27|1043.77|1043.22|1041.72|1045.5|1044|1043.12|1041.62|0
1643159700000|2022-01-26 01:15:00|1043.21|1041.71|1043.63|1042.13|1044.19|1042.69|1043.15|1041.65|0
1643160000000|2022-01-26 01:20:00|1043.64|1042.14|1044.94|1043.44|1045.07|1043.57|1043.64|1042.14|0
1643160300000|2022-01-26 01:25:00|1044.92|1043.42|1045.33|1043.83|1045.43|1043.93|1044.77|1043.27|0
1643160600000|2022-01-26 01:30:00|1045.35|1043.85|1044.83|1043.33|1045.43|1043.93|1044.13|1042.63|0
1643160900000|2022-01-26 01:35:00|1044.81|1043.31|1044.87|1043.37|1045.08|1043.58|1043.48|1041.98|0
1643161200000|2022-01-26 01:40:00|1045.01|1043.51|1044.38|1042.88|1045.13|1043.63|1044.35|1042.85|0
1643161500000|2022-01-26 01:45:00|1044.39|1042.89|1045.16|1043.66|1045.43|1043.93|1044.11|1042.61|0
1643161800000|2022-01-26 01:50:00|1045.18|1043.68|1044.83|1043.33|1045.53|1044.03|1044.64|1043.14|0
1643162100000|2022-01-26 01:55:00|1044.85|1043.35|1046.04|1044.54|1046.4|1044.9|1044.82|1043.32|0
1643162400000|2022-01-26 02:00:00|1046.05|1044.55|1046.6|1045.1|1047.09|1045.59|1045.87|1044.37|0
1643162700000|2022-01-26 02:05:00|1046.65|1045.15|1047.28|1045.78|1047.31|1045.81|1046.59|1045.09|0
1643163000000|2022-01-26 02:10:00|1047.29|1045.79|1047.33|1045.83|1047.81|1046.31|1047.22|1045.72|0
1643163300000|2022-01-26 02:15:00|1047.29|1045.79|1047.33|1045.83|1047.45|1045.95|1046.85|1045.35|0
1643163600000|2022-01-26 02:20:00|1047.34|1045.84|1047.73|1046.23|1048.29|1046.79|1047.08|1045.58|0
1643163900000|2022-01-26 02:25:00|1047.72|1046.22|1047.7|1046.2|1047.76|1046.26|1047.28|1045.78|0
1643164200000|2022-01-26 02:30:00|1047.74|1046.24|1047.41|1045.91|1047.93|1046.43|1047.28|1045.78|0
1643164500000|2022-01-26 02:35:00|1047.44|1045.94|1046.75|1045.25|1047.44|1045.94|1046.65|1045.15|0
1643164800000|2022-01-26 02:40:00|1046.76|1045.26|1046.41|1044.91|1046.87|1045.37|1046.4|1044.9|0
1643165100000|2022-01-26 02:45:00|1046.4|1044.9|1046.68|1045.18|1046.74|1045.24|1046.4|1044.9|0
1643165400000|2022-01-26 02:50:00|1046.7|1045.2|1046.68|1045.18|1046.74|1045.24|1046.46|1044.96|0
1643165700000|2022-01-26 02:55:00|1046.67|1045.17|1045.8|1044.3|1046.78|1045.28|1045.74|1044.24|0
1643166000000|2022-01-26 03:00:00|1045.79|1044.29|1046.54|1045.04|1046.58|1045.08|1045.75|1044.25|0
1643166300000|2022-01-26 03:05:00|1046.53|1045.03|1047.3|1045.8|1047.66|1046.16|1046.53|1045.03|0
1643166600000|2022-01-26 03:10:00|1047.26|1045.76|1046.78|1045.28|1047.42|1045.92|1046.72|1045.22|0
1643166900000|2022-01-26 03:15:00|1046.77|1045.27|1047.15|1045.65|1047.26|1045.76|1046.59|1045.09|0
1643167200000|2022-01-26 03:20:00|1047.16|1045.66|1047.47|1045.97|1047.59|1046.09|1046.99|1045.49|0
1643167500000|2022-01-26 03:25:00|1047.45|1045.95|1047.35|1045.85|1047.73|1046.23|1047.15|1045.65|0
1643167800000|2022-01-26 03:30:00|1047.36|1045.86|1048.87|1047.37|1048.92|1047.42|1047.36|1045.86|0
1643168100000|2022-01-26 03:35:00|1048.88|1047.38|1048.72|1047.22|1049.09|1047.59|1048.72|1047.22|0
1643168400000|2022-01-26 03:40:00|1048.69|1047.19|1048.51|1047.01|1048.69|1047.19|1048.27|1046.77|0
1643168700000|2022-01-26 03:45:00|1048.49|1046.99|1049.09|1047.59|1049.2|1047.7|1048.47|1046.97|0
1643169000000|2022-01-26 03:50:00|1049.08|1047.58|1049.02|1047.52|1049.36|1047.86|1048.86|1047.36|0
1643169300000|2022-01-26 03:55:00|1049.04|1047.54|1048.89|1047.39|1049.12|1047.62|1048.82|1047.32|0
1643169600000|2022-01-26 04:00:00|1048.9|1047.4|1048.3|1046.8|1049.23|1047.73|1048.24|1046.74|0
1643169900000|2022-01-26 04:05:00|1048.29|1046.79|1048.52|1047.02|1048.77|1047.27|1048.07|1046.57|0
1643170200000|2022-01-26 04:10:00|1048.51|1047.01|1049|1047.5|1049|1047.5|1048.45|1046.95|0
1643170500000|2022-01-26 04:15:00|1049.02|1047.52|1049.23|1047.73|1049.33|1047.83|1048.7|1047.2|0
1643170800000|2022-01-26 04:20:00|1049.21|1047.71|1048.87|1047.37|1049.28|1047.78|1048.75|1047.25|0
1643171100000|2022-01-26 04:25:00|1048.88|1047.38|1049.24|1047.74|1049.34|1047.84|1048.48|1046.98|0
1643171400000|2022-01-26 04:30:00|1049.25|1047.75|1049.24|1047.74|1049.35|1047.85|1049.01|1047.51|0
1643171700000|2022-01-26 04:35:00|1049.22|1047.72|1048.91|1047.41|1049.23|1047.73|1048.68|1047.18|0
1643172000000|2022-01-26 04:40:00|1048.93|1047.43|1048.7|1047.2|1049.08|1047.58|1048.67|1047.17|0
1643172300000|2022-01-26 04:45:00|1048.69|1047.19|1048.91|1047.41|1049.07|1047.57|1048.48|1046.98|0
1643172600000|2022-01-26 04:50:00|1048.92|1047.42|1048.81|1047.31|1048.96|1047.46|1048.7|1047.2|0
1643172900000|2022-01-26 04:55:00|1048.82|1047.32|1049.21|1047.71|1049.27|1047.77|1048.68|1047.18|0
1643173200000|2022-01-26 05:00:00|1049.2|1047.7|1048.97|1047.47|1049.26|1047.76|1048.76|1047.26|0
1643173500000|2022-01-26 05:05:00|1048.98|1047.48|1048.69|1047.19|1049.09|1047.59|1048.35|1046.85|0
1643173800000|2022-01-26 05:10:00|1048.7|1047.2|1048.01|1046.51|1048.74|1047.24|1048|1046.5|0
1643174100000|2022-01-26 05:15:00|1048.03|1046.53|1047.4|1045.9|1048.18|1046.68|1047.25|1045.75|0
1643174400000|2022-01-26 05:20:00|1047.39|1045.89|1046.89|1045.39|1047.41|1045.91|1046.67|1045.17|0
1643174700000|2022-01-26 05:25:00|1046.9|1045.4|1047.94|1046.44|1047.95|1046.45|1046.89|1045.39|0
1643175000000|2022-01-26 05:30:00|1047.95|1046.45|1047.68|1046.18|1048.22|1046.72|1047.56|1046.06|0
1643175300000|2022-01-26 05:35:00|1047.69|1046.19|1047.9|1046.4|1048.13|1046.63|1047.69|1046.19|0
1643175600000|2022-01-26 05:40:00|1047.91|1046.41|1047.95|1046.45|1048.02|1046.52|1047.73|1046.23|0
1643175900000|2022-01-26 05:45:00|1047.93|1046.43|1048.19|1046.69|1048.19|1046.69|1047.72|1046.22|0
1643176200000|2022-01-26 05:50:00|1048.21|1046.71|1048.52|1047.02|1048.52|1047.02|1047.92|1046.42|0
1643176500000|2022-01-26 05:55:00|1048.47|1046.97|1048.44|1046.94|1048.75|1047.25|1048.39|1046.89|0
1643176800000|2022-01-26 06:00:00|1048.37|1046.87|1048.99|1047.49|1049.06|1047.56|1048|1046.5|0
1643177100000|2022-01-26 06:05:00|1049.01|1047.51|1049.14|1047.64|1049.27|1047.77|1048.7|1047.2|0
1643177400000|2022-01-26 06:10:00|1049.16|1047.66|1048.76|1047.26|1049.25|1047.75|1048.69|1047.19|0
1643177700000|2022-01-26 06:15:00|1048.77|1047.27|1048.95|1047.45|1049.01|1047.51|1048.65|1047.15|0
1643178000000|2022-01-26 06:20:00|1048.97|1047.47|1049.51|1048.01|1049.93|1048.43|1048.91|1047.41|0
1643178300000|2022-01-26 06:25:00|1049.61|1048.11|1049.34|1047.84|1049.75|1048.25|1049.28|1047.78|0
1643178600000|2022-01-26 06:30:00|1049.36|1047.86|1048.76|1047.26|1049.56|1048.06|1048.63|1047.13|0
1643178900000|2022-01-26 06:35:00|1048.78|1047.28|1049.29|1047.79|1049.5|1048|1048.75|1047.25|0
1643179200000|2022-01-26 06:40:00|1049.3|1047.8|1048.97|1047.47|1049.3|1047.8|1048.76|1047.26|0
1643179500000|2022-01-26 06:45:00|1048.98|1047.48|1049.35|1047.85|1049.36|1047.86|1048.75|1047.25|0
1643179800000|2022-01-26 06:50:00|1049.36|1047.86|1048.81|1047.31|1049.49|1047.99|1048.55|1047.05|0
1643180100000|2022-01-26 06:55:00|1048.86|1047.36|1048.85|1047.35|1049.06|1047.56|1048.45|1046.95|0
1643180400000|2022-01-26 07:00:00|1049.01|1047.51|1048.04|1046.54|1050.18|1048.68|1047.73|1046.23|0
1643180700000|2022-01-26 07:05:00|1048.06|1046.56|1047.71|1046.21|1048.3|1046.8|1047.26|1045.76|0
1643181000000|2022-01-26 07:10:00|1047.72|1046.22|1047.35|1045.85|1048.21|1046.71|1046.75|1045.25|0
1643181300000|2022-01-26 07:15:00|1047.33|1045.83|1046.7|1045.2|1047.33|1045.83|1046.6|1045.1|0
1643181600000|2022-01-26 07:20:00|1046.72|1045.22|1046.97|1045.47|1047.27|1045.77|1046.59|1045.09|0
1643181900000|2022-01-26 07:25:00|1047.04|1045.54|1047.87|1046.37|1047.87|1046.37|1047|1045.5|0
1643182200000|2022-01-26 07:30:00|1047.89|1046.39|1048.31|1046.81|1048.81|1047.31|1047.76|1046.26|0
1643182500000|2022-01-26 07:35:00|1048.32|1046.82|1049.14|1047.64|1049.24|1047.74|1048.26|1046.76|0
1643182800000|2022-01-26 07:40:00|1049.13|1047.63|1049.66|1048.16|1049.72|1048.22|1048.81|1047.31|0
1643183100000|2022-01-26 07:45:00|1049.67|1048.17|1049.33|1047.83|1050.13|1048.63|1049.17|1047.67|0
1643183400000|2022-01-26 07:50:00|1049.35|1047.85|1049.76|1048.26|1050.06|1048.56|1049.14|1047.64|0
1643183700000|2022-01-26 07:55:00|1049.77|1048.27|1049.38|1047.88|1049.77|1048.27|1047.69|1046.19|0
1643184000000|2022-01-26 08:00:00|1049.34|1047.84|1049.15|1046.4|1050.53|1049.03|1047.02|1045.52|95
1643184300000|2022-01-26 08:05:00|1050.4|1046.65|1048.15|1047.15|1050.4|1049.4|1047.65|1044.9|67
1643184600000|2022-01-26 08:10:00|1048.4|1044.9|1047.4|1044.9|1049.65|1045.65|1045.4|1042.65|10
1643184900000|2022-01-26 08:15:00|1047.15|1044.65|1049.65|1047.4|1049.9|1048.9|1046.9|1044.4|59
1643185200000|2022-01-26 08:20:00|1049.9|1048.15|1053.65|1051.9|1053.9|1053.15|1049.9|1048.15|170
1643185500000|2022-01-26 08:25:00|1053.4|1052.4|1053.65|1052.4|1053.9|1052.65|1052.15|1050.4|74
1643185800000|2022-01-26 08:30:00|1053.4|1052.15|1054.15|1052.9|1054.4|1052.9|1052.9|1052.15|33
1643186100000|2022-01-26 08:35:00|1053.4|1052.65|1052.65|1050.65|1054.15|1052.65|1052.65|1050.65|29
1643186400000|2022-01-26 08:40:00|1052.51|1050.51|1052.51|1050.76|1053.01|1052.01|1052.51|1050.51|11
1643186700000|2022-01-26 08:45:00|1052.26|1049.76|1052.51|1051.76|1053.76|1051.76|1052.01|1049.76|77
1643187000000|2022-01-26 08:50:00|1054.26|1052.01|1053.51|1051.76|1054.26|1052.51|1053.26|1051.51|13
1643187300000|2022-01-26 08:55:00|1053.26|1051.01|1053.26|1051.51|1053.26|1051.51|1053.26|1051.01|1
1643187600000|2022-01-26 09:00:00|1053.51|1051.76|1054.26|1053.01|1054.26|1053.01|1053.51|1051.76|3
1643187900000|2022-01-26 09:05:00|1054.01|1052.76|1054.26|1053.01|1054.26|1053.26|1054.01|1051.51|4
1643188200000|2022-01-26 09:10:00||1053.26||1053.26||1053.26||1052.76|3
1643188500000|2022-01-26 09:15:00|1056.01|1053.51|1055.76|1053.76|1056.01|1054.51|1055.76|1053.26|13
1643188800000|2022-01-26 09:20:00||1054.01||1054.26||1054.26||1053.26|5
1643189100000|2022-01-26 09:25:00|1056.01|1054.01|1056.76|1055.26|1057.26|1055.26|1056.01|1053.76|17
1643189400000|2022-01-26 09:30:00|1057.01|1055.51|1056.76|1055.26|1057.26|1055.51|1056.01|1055.26|4
1643189700000|2022-01-26 09:35:00|1057.01|1055.51|1057.51|1055.51|1058.01|1055.76|1057.01|1055.51|1
1643190000000|2022-01-26 09:40:00|1057.76|1056.51|1059.01|1056.76|1059.01|1056.76|1057.51|1056.51|102
1643190300000|2022-01-26 09:45:00|1059.51|1057.51|1059.01|1057.76|1059.51|1057.76|1058.76|1057.51|8
1643190600000|2022-01-26 09:50:00|1058.26|1057.51|1058.26|1057.01|1058.26|1057.51|1058.26|1056.76|12
1643190900000|2022-01-26 09:55:00|1058.01|1057.26|1058.01|1056.01|1058.01|1057.26|1058.01|1056.01|7
1643191200000|2022-01-26 10:00:00|1057.76|1054.76|1056.76|1055.26|1057.76|1055.26|1056.76|1054.76|75
1643191500000|2022-01-26 10:05:00|1057.01|1055.51|1058.01|1056.51|1058.01|1056.51|1057.01|1055.51|0
1643191800000|2022-01-26 10:10:00|1058.76|1056.76|1060.26|1058.01|1060.26|1058.01|1058.76|1056.76|31
1643192100000|2022-01-26 10:15:00|1060.76|1058.26|1061.26|1060.01|1061.51|1060.01|1060.01|1058.26|23
1643192400000|2022-01-26 10:20:00|1061.51|1060.26|1061.51|1060.01|1062.26|1061.01|1061.51|1059.26|26
1643192700000|2022-01-26 10:25:00|1061.76|1060.51|1061.01|1059.76|1062.51|1061.26|1061.01|1059.76|92
1643193000000|2022-01-26 10:30:00|1062.26|1060.01|1061.76|1060.01|1062.26|1061.51|1061.51|1059.26|65
1643193300000|2022-01-26 10:35:00|1062.01|1060.26|1062.01|1061.01|1063.01|1062.26|1062.01|1060.26|29
1643193600000|2022-01-26 10:40:00|1061.76|1061.26|1061.26|1060.51|1062.01|1061.26|1061.26|1060.26|24
1643193900000|2022-01-26 10:45:00|1061.01|1060.26|1060.01|1057.76|1061.01|1060.26|1059.76|1057.76|32
1643194200000|2022-01-26 10:50:00|1060.26|1058.01|1061.51|1059.51|1062.01|1061.01|1060.26|1058.01|79
1643194500000|2022-01-26 10:55:00|1061.26|1057.76|1060.76|1058.76|1061.26|1058.76|1059.01|1057.76|25
1643194800000|2022-01-26 11:00:00|1061.51|1059.01|1062.51|1060.51|1062.51|1061.01|1061.51|1059.01|30
1643195100000|2022-01-26 11:05:00|1062.26|1060.76|1063.51|1062.01|1063.51|1062.26|1062.26|1060.76|29
1643195400000|2022-01-26 11:10:00|1063.26|1062.51|1063.76|1062.76|1064.26|1063.26|1063.26|1062.51|24
1643195700000|2022-01-26 11:15:00|1064.01|1063.01|1064.76|1063.76|1064.76|1063.76|1063.76|1063.01|61
1643196000000|2022-01-26 11:20:00|1064.51|1063.51|1063.26|1062.26|1064.51|1063.76|1063.26|1062.26|31
1643196300000|2022-01-26 11:25:00|1063.01|1061.01|1061.26|1059.51|1063.01|1061.26|1061.26|1059.51|16
1643196600000|2022-01-26 11:30:00|1061.51|1060.01|1063.51|1062.26|1063.51|1062.26|1061.51|1060.01|82
1643196900000|2022-01-26 11:35:00|1063.76|1062.51|1063.76|1062.76|1063.76|1063.01|1063.51|1061.51|21
1643197200000|2022-01-26 11:40:00|1063.51|1061.26|1063.01|1061.26|1063.51|1062.76|1063.01|1061.26|24
1643197500000|2022-01-26 11:45:00|1063.26|1061.51|1063.01|1061.26|1063.51|1062.76|1062.26|1059.76|28
1643197800000|2022-01-26 11:50:00|1063.51|1061.51|1064.26|1063.26|1064.26|1063.26|1063.51|1061.51|13
1643198100000|2022-01-26 11:55:00|1064.51|1063.51|1067.76|1065.76|1067.76|1065.76|1064.51|1063.51|90
1643198400000|2022-01-26 12:00:00|1068.51|1066.01|1067.01|1065.01|1068.51|1067.01|1065.51|1064.26|102
1643198700000|2022-01-26 12:05:00||1065.26||1064.76||1066.26||1064.51|24
1643199000000|2022-01-26 12:10:00|1066.76|1065.51|1066.76|1065.51|1066.76|1066.01|1066.76|1065.26|20
1643199300000|2022-01-26 12:15:00|1066.51|1066.01|1065.51|1064.26|1066.76|1066.01|1065.51|1064.26|24
1643199600000|2022-01-26 12:20:00|1065.01|1064.51|1065.01|1063.76|1065.01|1064.51|1065.01|1063.51|36
1643199900000|2022-01-26 12:25:00|1065.51|1064.01|1066.51|1064.76|1066.76|1064.76|1065.51|1064.01|44
1643200200000|2022-01-26 12:30:00||1065.01||1065.26||1065.76||1065.01|42
1643200500000|2022-01-26 12:35:00|1066.76|1065.51|1067.51|1066.26|1067.51|1066.76|1066.76|1065.01|27
1643200800000|2022-01-26 12:40:00|1067.26|1066.01|1067.01|1066.26|1067.26|1066.51|1066.76|1064.76|13
1643201100000|2022-01-26 12:45:00|1067.04|1066.29|1066.42|1064.67|1067.42|1066.67|1066.42|1064.42|26
1643201400000|2022-01-26 12:50:00|1066.67|1064.92|1067.42|1065.92|1067.67|1066.67|1066.67|1064.92|26
1643201700000|2022-01-26 12:55:00|1067.67|1066.42|1067.67|1066.17|1067.92|1066.92|1067.17|1065.42|20
1643202000000|2022-01-26 13:00:00|1067.92|1066.92|1067.92|1066.92|1067.92|1066.92|1067.67|1065.42|20
1643202300000|2022-01-26 13:05:00|1069.17|1067.42|1068.92|1066.67|1069.42|1068.67|1068.92|1066.42|76
1643202600000|2022-01-26 13:10:00|1068.67|1066.92|1068.42|1066.67|1069.17|1067.92|1068.17|1066.67|27
1643202900000|2022-01-26 13:15:00|1068.67|1067.17|1068.67|1067.42|1068.92|1068.17|1068.67|1066.67|17
1643203200000|2022-01-26 13:20:00|1068.92|1067.67|1069.17|1068.17|1069.42|1068.42|1068.67|1067.67|28
1643203500000|2022-01-26 13:25:00|1068.92|1068.42|1069.67|1068.92|1069.67|1068.92|1068.92|1067.92|17
1643203800000|2022-01-26 13:30:00|1069.92|1068.67|1069.17|1068.17|1070.17|1069.17|1069.17|1067.17|34
1643204100000|2022-01-26 13:35:00|1068.92|1068.42|1067.67|1066.67|1069.42|1068.42|1067.67|1066.42|33
1643204400000|2022-01-26 13:40:00|1067.92|1067.17|1068.17|1066.42|1068.17|1067.42|1067.67|1065.67|22
1643204700000|2022-01-26 13:45:00|1068.42|1066.67|1068.67|1067.92|1068.92|1067.92|1068.17|1066.67|13
1643205000000|2022-01-26 13:50:00|1068.92|1068.17|1068.67|1067.92|1069.17|1068.17|1068.67|1067.92|29
1643205300000|2022-01-26 13:55:00|1068.92|1068.17|1069.17|1066.67|1069.17|1068.42|1068.67|1066.67|48
1643205600000|2022-01-26 14:00:00|1068.92|1066.92|1067.67|1066.92|1069.17|1068.17|1067.42|1066.42|14
1643205900000|2022-01-26 14:05:00|1067.42|1066.67|1067.17|1065.17|1067.67|1066.67|1067.17|1065.17|29
1643206200000|2022-01-26 14:10:00|1066.92|1065.92|1066.17|1064.17|1067.42|1066.67|1066.17|1064.17|34
1643206500000|2022-01-26 14:15:00|1066.42|1064.42|1066.42|1065.42|1066.67|1065.92|1065.92|1064.17|21
1643206800000|2022-01-26 14:20:00|1066.67|1065.67|1066.42|1064.67|1067.17|1065.92|1064.92|1064.17|25
1643207100000|2022-01-26 14:25:00|1066.67|1065.17|1067.17|1065.92|1067.17|1066.17|1066.42|1065.17|30
1643207400000|2022-01-26 14:30:00|1067.42|1066.17|1064.67|1063.17|1067.42|1066.17|1064.67|1062.92|57
1643207700000|2022-01-26 14:35:00|1064.42|1063.67|1064.17|1063.17|1064.67|1063.92|1063.67|1062.17|65
1643208000000|2022-01-26 14:40:00|1063.92|1063.42|1065.17|1063.92|1065.17|1063.92|1063.92|1063.17|83
1643208300000|2022-01-26 14:45:00|1064.92|1064.17|1066.17|1065.17|1066.42|1065.67|1064.42|1063.67|97
1643208600000|2022-01-26 14:50:00|1065.92|1064.92|1067.92|1066.92|1068.17|1067.42|1065.92|1064.92|65
1643208900000|2022-01-26 14:55:00|1067.67|1065.67|1068.17|1066.67|1068.17|1067.42|1066.67|1065.67|49
1643209200000|2022-01-26 15:00:00|1067.92|1066.17|1067.92|1066.92|1068.17|1067.42|1066.92|1065.17|88
1643209500000|2022-01-26 15:05:00|1068.17|1066.67|1066.67|1065.92|1068.17|1066.67|1066.42|1064.67|102
1643209800000|2022-01-26 15:10:00|1066.92|1065.42|1066.42|1064.92|1067.42|1066.42|1066.42|1064.92|291
1643210100000|2022-01-26 15:15:00|1066.17|1064.67|1065.76|1064.26|1066.67|1065.17|1065.17|1063.17|246
1643210400000|2022-01-26 15:20:00|1065.74|1064.24|1063.71|1062.21|1066.07|1064.57|1063.69|1062.19|1
1643210700000|2022-01-26 15:25:00|1063.69|1062.19|1061.89|1060.39|1063.69|1062.19|1060.91|1059.41|130
1643211000000|2022-01-26 15:30:00|1061.87|1060.37|1062.18|1060.68|1062.78|1061.28|1060.3|1058.8|0
1643211300000|2022-01-26 15:35:00|1062.13|1060.63|1060.45|1058.95|1062.58|1061.08|1060.26|1058.76|0
1643211600000|2022-01-26 15:40:00|1060.54|1059.04|1059.84|1058.34|1061.74|1060.24|1059.43|1057.93|0
1643211900000|2022-01-26 15:45:00|1059.82|1058.32|1060.09|1058.59|1060.3|1058.8|1058.55|1057.05|3065
1643212200000|2022-01-26 15:50:00|1060.06|1058.56|1060.81|1059.31|1061.14|1059.64|1059.87|1058.37|0
1643212500000|2022-01-26 15:55:00|1060.78|1059.28|1062.06|1060.56|1062.64|1061.14|1059.87|1058.37|0
1643212800000|2022-01-26 16:00:00|1062.02|1060.52|1061.61|1060.11|1062.06|1060.56|1060.51|1059.01|0
1643213100000|2022-01-26 16:05:00|1061.6|1060.1|1063|1061.5|1063.33|1061.83|1061.44|1059.94|0
1643213400000|2022-01-26 16:10:00|1063.02|1061.52|1064.4|1062.9|1064.54|1063.04|1062.82|1061.32|0
1643213700000|2022-01-26 16:15:00|1064.42|1062.92|1063.73|1062.23|1065.09|1063.59|1063.1|1061.6|0
1643214000000|2022-01-26 16:20:00|1063.75|1062.25|1064.69|1063.19|1065.19|1063.69|1063.5|1062|0
1643214300000|2022-01-26 16:25:00|1064.66|1063.16|1064.17|1062.67|1065.79|1064.29|1063.98|1062.48|0
1643214600000|2022-01-26 16:30:00|1064.21|1062.71|1064.7|1063.2|1065.37|1063.87|1063.95|1062.45|0
1643214900000|2022-01-26 16:35:00|1064.83|1063.33|1064.65|1063.15|1065.45|1063.95|1063.85|1062.35|0
1643215200000|2022-01-26 16:40:00|1064.69|1063.19|1064.7|1063.2|1065.74|1064.24|1064.6|1063.1|0
1643215500000|2022-01-26 16:45:00|1064.74|1063.24|1063.39|1061.89|1065.31|1063.81|1063.18|1061.68|0
1643215800000|2022-01-26 16:50:00|1063.43|1061.93|1064.2|1062.7|1064.58|1063.08|1062.51|1061.01|0
1643216100000|2022-01-26 16:55:00|1064.18|1062.68|1064.42|1062.92|1064.94|1063.44|1063.64|1062.14|0
1643216400000|2022-01-26 17:00:00|1064.44|1062.94|1064.84|1063.34|1065.64|1064.14|1064.3|1062.8|0
1643216700000|2022-01-26 17:05:00|1064.85|1063.35|1065.22|1063.72|1065.39|1063.89|1064.54|1063.04|0
1643217000000|2022-01-26 17:10:00|1065.24|1063.74|1065.89|1064.39|1066.06|1064.56|1064.35|1062.85|0
1643217300000|2022-01-26 17:15:00|1065.9|1064.4|1066.05|1064.55|1066.49|1064.99|1065.4|1063.9|0
1643217600000|2022-01-26 17:20:00|1066.06|1064.56|1066.58|1065.08|1066.76|1065.26|1066.06|1064.56|0
1643217900000|2022-01-26 17:25:00|1066.5|1065|1067.36|1065.86|1067.46|1065.96|1066.4|1064.9|0
1643218200000|2022-01-26 17:30:00|1067.37|1065.87|1067.46|1065.96|1067.58|1066.08|1066.61|1065.11|0
1643218500000|2022-01-26 17:35:00|1067.45|1065.95|1067.44|1065.94|1067.97|1066.47|1067.3|1065.8|0
1643218800000|2022-01-26 17:40:00|1067.43|1065.93|1068.49|1066.99|1068.7|1067.2|1067.43|1065.93|0
1643219100000|2022-01-26 17:45:00|1068.51|1067.01|1068.4|1066.9|1068.6|1067.1|1067.74|1066.24|0
1643219400000|2022-01-26 17:50:00|1068.36|1066.86|1068.13|1066.63|1068.4|1066.9|1067.62|1066.12|0
1643219700000|2022-01-26 17:55:00|1068.15|1066.65|1067.89|1066.39|1068.37|1066.87|1067.84|1066.34|0
1643220000000|2022-01-26 18:00:00|1067.98|1066.48|1065.57|1064.07|1068.05|1066.55|1065.11|1063.61|0
1643220300000|2022-01-26 18:05:00|1065.53|1064.03|1066.3|1064.8|1066.32|1064.82|1064.89|1063.39|0
1643220600000|2022-01-26 18:10:00|1066.27|1064.77|1066.66|1065.16|1066.77|1065.27|1065.9|1064.4|0
1643220900000|2022-01-26 18:15:00|1066.65|1065.15|1065.9|1064.4|1066.8|1065.3|1065.56|1064.06|0
1643221200000|2022-01-26 18:20:00|1065.86|1064.36|1064.92|1063.42|1065.95|1064.45|1064.24|1062.74|0
1643221500000|2022-01-26 18:25:00|1064.88|1063.38|1065.78|1064.28|1066.05|1064.55|1064.76|1063.26|0
1643221800000|2022-01-26 18:30:00|1065.76|1064.26|1065.6|1064.1|1066.34|1064.84|1065.22|1063.72|0
1643222100000|2022-01-26 18:35:00|1065.58|1064.08|1065.34|1063.84|1065.9|1064.4|1064.87|1063.37|0
1643222400000|2022-01-26 18:40:00|1065.36|1063.86|1065.59|1064.09|1065.94|1064.44|1064.89|1063.39|0
1643222700000|2022-01-26 18:45:00|1065.57|1064.07|1065.6|1064.1|1065.74|1064.24|1064.89|1063.39|0
1643223000000|2022-01-26 18:50:00|1065.58|1064.08|1066.25|1064.75|1066.25|1064.75|1065.03|1063.53|0
1643223300000|2022-01-26 18:55:00|1066.23|1064.73|1065.68|1064.18|1066.94|1065.44|1065.24|1063.74|0
1643223600000|2022-01-26 19:00:00|1065.66|1064.16|1069.84|1068.34|1072.42|1070.92|1065.64|1064.14|0
1643223900000|2022-01-26 19:05:00|1069.8|1068.3|1069.05|1067.55|1072.13|1070.63|1068.98|1067.48|0
1643224200000|2022-01-26 19:10:00|1069.14|1067.64|1063.7|1062.2|1070.21|1068.71|1062.91|1061.41|0
1643224500000|2022-01-26 19:15:00|1063.72|1062.22|1064.47|1062.97|1065.13|1063.63|1062.61|1061.11|0
1643224800000|2022-01-26 19:20:00|1064.52|1063.02|1065.12|1063.62|1065.3|1063.8|1063.07|1061.57|0
1643225100000|2022-01-26 19:25:00|1065.1|1063.6|1067.37|1065.87|1068.25|1066.75|1065|1063.5|0
1643225400000|2022-01-26 19:30:00|1067.38|1065.88|1063.29|1061.79|1067.74|1066.24|1062.39|1060.89|0
1643225700000|2022-01-26 19:35:00|1063.36|1061.86|1067.12|1065.62|1068.31|1066.81|1061.71|1060.21|0
1643226000000|2022-01-26 19:40:00|1067.17|1065.67|1061.29|1059.79|1067.75|1066.25|1061.29|1059.79|0
1643226300000|2022-01-26 19:45:00|1061.2|1059.7|1057.37|1055.87|1061.45|1059.95|1056.57|1055.07|0
1643226600000|2022-01-26 19:50:00|1057.29|1055.79|1059.07|1057.57|1060.77|1059.27|1056.94|1055.44|0
1643226900000|2022-01-26 19:55:00|1059.04|1057.54|1059.13|1057.63|1059.44|1057.94|1057.69|1056.19|0
1643227200000|2022-01-26 20:00:00|1059.01|1057.51|1052.99|1051.49|1059.01|1057.51|1051.8|1050.3|0
1643227500000|2022-01-26 20:05:00|1052.94|1051.44|1047.79|1046.29|1053.57|1052.07|1047.77|1046.27|0
1643227800000|2022-01-26 20:10:00|1047.74|1046.24|1049.91|1048.41|1051.91|1050.41|1047.74|1046.24|0
1643228100000|2022-01-26 20:15:00|1050.08|1048.58|1048.81|1047.31|1051.64|1050.14|1048.17|1046.67|0
1643228400000|2022-01-26 20:20:00|1048.77|1047.27|1047.93|1046.43|1049.49|1047.99|1046.07|1044.57|0
1643228700000|2022-01-26 20:25:00|1047.84|1046.34|1052.95|1051.45|1053.16|1051.66|1047.26|1045.76|0
1643229000000|2022-01-26 20:30:00|1052.93|1051.43|1051.02|1049.52|1054.37|1052.87|1050.63|1049.13|0
1643229300000|2022-01-26 20:35:00|1050.93|1049.43|1051.44|1049.94|1052.79|1051.29|1048.99|1047.49|0
1643229600000|2022-01-26 20:40:00|1051.52|1050.02|1052.57|1051.07|1054.54|1053.04|1050.31|1048.81|0
1643229900000|2022-01-26 20:45:00|1052.56|1051.06|1051.93|1050.43|1054.72|1053.22|1050.55|1049.05|0
1643230200000|2022-01-26 20:50:00|1051.97|1050.47|1054.96|1053.46|1055.03|1053.53|1050.47|1048.97|0
1643230500000|2022-01-26 20:55:00|1054.62|1053.12|1054.11|1052.61|1055.76|1054.26|1052.77|1051.27|0
1643230800000|2022-01-26 21:00:00|1054.03|1052.53|1054.31|1052.81|1054.85|1053.35|1053.25|1051.75|0
1643231100000|2022-01-26 21:05:00|1054.3|1052.8|1053.05|1051.55|1055.31|1053.81|1052.52|1051.02|0
1643231400000|2022-01-26 21:10:00|1053.04|1051.54|1052.25|1050.75|1053.05|1051.55|1051.85|1050.35|0
1643231700000|2022-01-26 21:15:00|1052.27|1050.77|1053.11|1051.61|1053.39|1051.89|1052.06|1050.56|0
1643232000000|2022-01-26 21:20:00|1053.1|1051.6|1053.06|1051.56|1053.45|1051.95|1052.49|1050.99|0
1643232300000|2022-01-26 21:25:00|1053.05|1051.55|1053.39|1051.89|1053.54|1052.04|1052.66|1051.16|0
1643232600000|2022-01-26 21:30:00|1053.38|1051.88|1052.78|1051.28|1053.41|1051.91|1052.72|1051.22|0
1643232900000|2022-01-26 21:35:00|1052.76|1051.26|1052.29|1050.79|1052.81|1051.31|1051.82|1050.32|0
1643233200000|2022-01-26 21:40:00|1052.3|1050.8|1053.54|1052.04|1053.54|1052.04|1052.08|1050.58|0
1643233500000|2022-01-26 21:45:00|1053.53|1052.03|1053.9|1052.4|1054.46|1052.96|1053.19|1051.69|0
1643233800000|2022-01-26 21:50:00|1053.89|1052.39|1054.22|1052.72|1054.22|1052.72|1053.22|1051.72|0
1643234100000|2022-01-26 21:55:00|1054.2|1052.7|1053.97|1052.47|1054.46|1052.96|1053.86|1052.36|0
1643234400000|2022-01-26 22:00:00|1053.98|1052.48|1053.96|1052.46|1054.15|1052.65|1053.93|1052.43|0
1643234700000|2022-01-26 22:05:00|1053.98|1052.48|1054.1|1052.6|1054.1|1052.6|1053.94|1052.44|0
1643235000000|2022-01-26 22:10:00|1054.15|1052.65|1054.2|1052.7|1054.22|1052.72|1054.1|1052.6|0
1643235300000|2022-01-26 22:15:00|1054.22|1052.72|1054.42|1052.92|1054.44|1052.94|1054.22|1052.72|0
1643235600000|2022-01-26 22:20:00|1054.41|1052.91|1054.72|1053.22|1054.79|1053.29|1054.39|1052.89|0
1643235900000|2022-01-26 22:25:00|1054.75|1053.25|1054.61|1053.11|1054.84|1053.34|1054.6|1053.1|0
1643236200000|2022-01-26 22:30:00|1054.6|1053.1|1054.7|1053.2|1054.7|1053.2|1054.6|1053.1|0
1643236500000|2022-01-26 22:35:00|1054.65|1053.15|1055.11|1053.61|1055.11|1053.61|1054.65|1053.15|0
1643236800000|2022-01-26 22:40:00|1055.09|1053.59|1055.37|1053.87|1055.66|1054.16|1055.09|1053.59|0
1643237100000|2022-01-26 22:45:00|1055.34|1053.84|1055.01|1053.51|1055.4|1053.9|1055.01|1053.51|0
1643237400000|2022-01-26 22:50:00|1055.03|1053.53|1054.75|1053.25|1055.08|1053.58|1054.73|1053.23|0
1643237700000|2022-01-26 22:55:00|1054.79|1053.29|1054.91|1053.41|1054.91|1053.41|1054.54|1053.04|0
1643238000000|2022-01-26 23:00:00|1055.22|1053.72|1056.74|1055.24|1057.84|1056.34|1055.19|1053.69|0
1643238300000|2022-01-26 23:05:00|1056.73|1055.23|1058.66|1057.16|1058.66|1057.16|1056.4|1054.9|0
1643238600000|2022-01-26 23:10:00|1058.67|1057.17|1058.46|1056.96|1058.76|1057.26|1057.82|1056.32|0
1643238900000|2022-01-26 23:15:00|1058.45|1056.95|1057.63|1056.13|1058.74|1057.24|1057.17|1055.67|0
1643239200000|2022-01-26 23:20:00|1057.69|1056.19|1058.01|1056.51|1058.44|1056.94|1057.58|1056.08|0
1643239500000|2022-01-26 23:25:00|1058|1056.5|1058.27|1056.77|1058.63|1057.13|1057.58|1056.08|0
1643239800000|2022-01-26 23:30:00|1058.28|1056.78|1059.1|1057.6|1059.38|1057.88|1058.28|1056.78|0
1643240100000|2022-01-26 23:35:00|1059.09|1057.59|1058.63|1057.13|1059.28|1057.78|1058.59|1057.09|0
1643240400000|2022-01-26 23:40:00|1058.64|1057.14|1058.63|1057.13|1058.91|1057.41|1058.31|1056.81|0
1643240700000|2022-01-26 23:45:00|1058.65|1057.15|1058.8|1057.3|1059.15|1057.65|1058.63|1057.13|0
1643241000000|2022-01-26 23:50:00|1058.81|1057.31|1058.46|1056.96|1058.91|1057.41|1058.31|1056.81|0
1643241300000|2022-01-26 23:55:00|1058.45|1056.95|1059.06|1057.56|1059.1|1057.6|1058.42|1056.92|0
1643241600000|2022-01-27 00:00:00|1059.04|1057.54|1058.5|1057|1059.23|1057.73|1058.05|1056.55|0
1643241900000|2022-01-27 00:05:00|1058.51|1057.01|1057.54|1056.04|1058.63|1057.13|1057.33|1055.83|0
1643242200000|2022-01-27 00:10:00|1057.53|1056.03|1056.68|1055.18|1057.6|1056.1|1056.51|1055.01|0
1643242500000|2022-01-27 00:15:00|1056.67|1055.17|1054.45|1052.95|1056.68|1055.18|1054.18|1052.68|0
1643242800000|2022-01-27 00:20:00|1054.43|1052.93|1055.59|1054.09|1055.7|1054.2|1053.83|1052.33|0
1643243100000|2022-01-27 00:25:00|1055.53|1054.03|1053.72|1052.22|1055.64|1054.14|1053.39|1051.89|0
1643243400000|2022-01-27 00:30:00|1053.73|1052.23|1053.29|1051.79|1053.78|1052.28|1052.15|1050.65|0
1643243700000|2022-01-27 00:35:00|1053.31|1051.81|1052.37|1050.87|1053.35|1051.85|1051.93|1050.43|0
1643244000000|2022-01-27 00:40:00|1052.38|1050.88|1051.54|1050.04|1052.55|1051.05|1051.47|1049.97|0
1643244300000|2022-01-27 00:45:00|1051.53|1050.03|1051.65|1050.15|1052.33|1050.83|1051.25|1049.75|0
1643244600000|2022-01-27 00:50:00|1051.67|1050.17|1050.65|1049.15|1052.46|1050.96|1050.61|1049.11|0
1643244900000|2022-01-27 00:55:00|1050.64|1049.14|1049.29|1047.79|1051.09|1049.59|1049.08|1047.58|0
1643245200000|2022-01-27 01:00:00|1049.28|1047.78|1047.68|1046.18|1049.64|1048.14|1047.04|1045.54|0
1643245500000|2022-01-27 01:05:00|1047.69|1046.19|1046.22|1044.72|1048.32|1046.82|1045.62|1044.12|0
1643245800000|2022-01-27 01:10:00|1046.23|1044.73|1045.5|1044|1047.11|1045.61|1045.22|1043.72|0
1643246100000|2022-01-27 01:15:00|1045.52|1044.02|1043.08|1041.58|1046.11|1044.61|1042.84|1041.34|0
1643246400000|2022-01-27 01:20:00|1043.09|1041.59|1043.24|1041.74|1043.7|1042.2|1041.88|1040.38|0
1643246700000|2022-01-27 01:25:00|1043.25|1041.75|1043.47|1041.97|1044.76|1043.26|1043.07|1041.57|0
1643247000000|2022-01-27 01:30:00|1043.5|1042|1045.04|1043.54|1045.13|1043.63|1042.3|1040.8|0
1643247300000|2022-01-27 01:35:00|1045.03|1043.53|1044.17|1042.67|1045.87|1044.37|1044.02|1042.52|0
1643247600000|2022-01-27 01:40:00|1044.16|1042.66|1043.74|1042.24|1044.71|1043.21|1043.66|1042.16|0
1643247900000|2022-01-27 01:45:00|1043.76|1042.26|1042.7|1041.2|1044.04|1042.54|1042.33|1040.83|0
1643248200000|2022-01-27 01:50:00|1042.72|1041.22|1042.54|1041.04|1043.84|1042.34|1041.98|1040.48|0
1643248500000|2022-01-27 01:55:00|1042.55|1041.05|1041.23|1039.73|1042.61|1041.11|1040.69|1039.19|0
1643248800000|2022-01-27 02:00:00|1041.24|1039.74|1039.82|1038.32|1041.28|1039.78|1039.44|1037.94|0
1643249100000|2022-01-27 02:05:00|1039.83|1038.33|1038.59|1037.09|1040.61|1039.11|1038.55|1037.05|0
1643249400000|2022-01-27 02:10:00|1038.57|1037.07|1038.97|1037.47|1039.15|1037.65|1038.51|1037.01|0
1643249700000|2022-01-27 02:15:00|1038.92|1037.42|1038.46|1036.96|1039.22|1037.72|1038.46|1036.96|0
1643250000000|2022-01-27 02:20:00|1038.47|1036.97|1038.54|1037.04|1038.67|1037.17|1038.35|1036.85|0
1643250300000|2022-01-27 02:25:00|1038.55|1037.05|1038.31|1036.81|1038.56|1037.06|1038.05|1036.55|0
1643250600000|2022-01-27 02:30:00|1038.3|1036.8|1038.18|1036.68|1038.56|1037.06|1038.05|1036.55|0
1643250900000|2022-01-27 02:35:00|1038.12|1036.62|1038.92|1037.42|1038.93|1037.43|1038.11|1036.61|0
1643251200000|2022-01-27 02:40:00|1038.88|1037.38|1039.46|1037.96|1040.23|1038.73|1038.8|1037.3|0
1643251500000|2022-01-27 02:45:00|1039.47|1037.97|1040.54|1039.04|1041.09|1039.59|1039.47|1037.97|0
1643251800000|2022-01-27 02:50:00|1040.56|1039.06|1040.12|1038.62|1040.9|1039.4|1039.89|1038.39|0
1643252100000|2022-01-27 02:55:00|1040.16|1038.66|1039.99|1038.49|1040.34|1038.84|1039.26|1037.76|0
1643252400000|2022-01-27 03:00:00|1040|1038.5|1038.78|1037.28|1040.45|1038.95|1038.57|1037.07|0
1643252700000|2022-01-27 03:05:00|1038.79|1037.29|1039.44|1037.94|1039.6|1038.1|1038.54|1037.04|0
1643253000000|2022-01-27 03:10:00|1039.43|1037.93|1038.49|1036.99|1039.51|1038.01|1038.49|1036.99|0
1643253300000|2022-01-27 03:15:00|1038.51|1037.01|1039.35|1037.85|1039.46|1037.96|1038.33|1036.83|0
1643253600000|2022-01-27 03:20:00|1039.37|1037.87|1039.29|1037.79|1040.13|1038.63|1039.03|1037.53|0
1643253900000|2022-01-27 03:25:00|1039.28|1037.78|1039.16|1037.66|1039.39|1037.89|1038.77|1037.27|0
1643254200000|2022-01-27 03:30:00|1039.17|1037.67|1039.25|1037.75|1039.87|1038.37|1038.75|1037.25|0
1643254500000|2022-01-27 03:35:00|1039.27|1037.77|1036.85|1035.35|1039.35|1037.85|1036.72|1035.22|0
1643254800000|2022-01-27 03:40:00|1036.84|1035.34|1035.3|1033.8|1036.95|1035.45|1034.87|1033.37|0
1643255100000|2022-01-27 03:45:00|1035.29|1033.79|1034.74|1033.24|1035.43|1033.93|1034.13|1032.63|0
1643255400000|2022-01-27 03:50:00|1034.75|1033.25|1035.02|1033.52|1035.67|1034.17|1034.73|1033.23|0
1643255700000|2022-01-27 03:55:00|1035.01|1033.51|1035.12|1033.62|1035.15|1033.65|1034.23|1032.73|0
1643256000000|2022-01-27 04:00:00|1035.1|1033.6|1034.64|1033.14|1035.19|1033.69|1034.47|1032.97|0
1643256300000|2022-01-27 04:05:00|1034.63|1033.13|1034.83|1033.33|1035|1033.5|1034.35|1032.85|0
1643256600000|2022-01-27 04:10:00|1034.8|1033.3|1035.13|1033.63|1035.16|1033.66|1034.45|1032.95|0
1643256900000|2022-01-27 04:15:00|1035.14|1033.64|1035.25|1033.75|1035.38|1033.88|1034.68|1033.18|0
1643257200000|2022-01-27 04:20:00|1035.26|1033.76|1035.16|1033.66|1035.42|1033.92|1035.04|1033.54|0
1643257500000|2022-01-27 04:25:00|1035.15|1033.65|1035.65|1034.15|1035.66|1034.16|1035.04|1033.54|0
1643257800000|2022-01-27 04:30:00|1035.66|1034.16|1036.6|1035.1|1036.93|1035.43|1035.58|1034.08|0
1643258100000|2022-01-27 04:35:00|1036.61|1035.11|1036.6|1035.1|1036.97|1035.47|1036.38|1034.88|0
1643258400000|2022-01-27 04:40:00|1036.56|1035.06|1035.95|1034.45|1036.65|1035.15|1035.82|1034.32|0
1643258700000|2022-01-27 04:45:00|1035.97|1034.47|1036.04|1034.54|1036.34|1034.84|1035.79|1034.29|0
1643259000000|2022-01-27 04:50:00|1036.06|1034.56|1036.52|1035.02|1036.96|1035.46|1035.99|1034.49|0
1643259300000|2022-01-27 04:55:00|1036.56|1035.06|1036.75|1035.25|1037.15|1035.65|1036.42|1034.92|0
1643259600000|2022-01-27 05:00:00|1036.77|1035.27|1038.83|1037.33|1038.83|1037.33|1036.31|1034.81|0
1643259900000|2022-01-27 05:05:00|1038.84|1037.34|1037.85|1036.35|1039.64|1038.14|1037.83|1036.33|0
1643260200000|2022-01-27 05:10:00|1037.88|1036.38|1036.77|1035.27|1037.99|1036.49|1036.77|1035.27|0
1643260500000|2022-01-27 05:15:00|1036.76|1035.26|1034.66|1033.16|1036.93|1035.43|1034.65|1033.15|0
1643260800000|2022-01-27 05:20:00|1034.64|1033.14|1034.84|1033.34|1035.34|1033.84|1034.54|1033.04|0
1643261100000|2022-01-27 05:25:00|1034.85|1033.35|1035.85|1034.35|1036.01|1034.51|1034.84|1033.34|0
1643261400000|2022-01-27 05:30:00|1035.84|1034.34|1038.12|1036.62|1038.35|1036.85|1035.74|1034.24|0
1643261700000|2022-01-27 05:35:00|1038.13|1036.63|1039.15|1037.65|1039.27|1037.77|1037.46|1035.96|0
1643262000000|2022-01-27 05:40:00|1039.16|1037.66|1038.55|1037.05|1039.27|1037.77|1037.5|1036|0
1643262300000|2022-01-27 05:45:00|1038.54|1037.04|1038.72|1037.22|1038.72|1037.22|1038.11|1036.61|0
1643262600000|2022-01-27 05:50:00|1038.71|1037.21|1037.55|1036.05|1039.18|1037.68|1037.04|1035.54|0
1643262900000|2022-01-27 05:55:00|1037.54|1036.04|1037.86|1036.36|1038.04|1036.54|1037.04|1035.54|0
1643263200000|2022-01-27 06:00:00|1037.85|1036.35|1037.68|1036.18|1038.72|1037.22|1037.34|1035.84|0
1643263500000|2022-01-27 06:05:00|1037.67|1036.17|1039.26|1037.76|1039.35|1037.85|1037.17|1035.67|0
1643263800000|2022-01-27 06:10:00|1039.3|1037.8|1040.31|1038.81|1041.12|1039.62|1039.3|1037.8|0
1643264100000|2022-01-27 06:15:00|1040.32|1038.82|1038.48|1036.98|1040.33|1038.83|1038.46|1036.96|0
1643264400000|2022-01-27 06:20:00|1038.49|1036.99|1037.35|1035.85|1039.11|1037.61|1037.34|1035.84|0
1643264700000|2022-01-27 06:25:00|1037.36|1035.86|1035.28|1033.78|1037.36|1035.86|1035.1|1033.6|0
1643265000000|2022-01-27 06:30:00|1035.29|1033.79|1034.46|1032.96|1035.33|1033.83|1033.89|1032.39|0
1643265300000|2022-01-27 06:35:00|1034.48|1032.98|1035.35|1033.85|1036.49|1034.99|1033.82|1032.32|0
1643265600000|2022-01-27 06:40:00|1035.33|1033.83|1035.59|1034.09|1036.28|1034.78|1035.03|1033.53|0
1643265900000|2022-01-27 06:45:00|1035.6|1034.1|1035.31|1033.81|1036.35|1034.85|1034.63|1033.13|0
1643266200000|2022-01-27 06:50:00|1035.36|1033.86|1038.38|1036.88|1038.38|1036.88|1035.36|1033.86|0
1643266500000|2022-01-27 06:55:00|1038.39|1036.89|1039.17|1037.67|1039.51|1038.01|1038.29|1036.79|0
1643266800000|2022-01-27 07:00:00|1039.18|1037.68|1042.33|1040.83|1042.38|1040.88|1039.18|1037.68|0
1643267100000|2022-01-27 07:05:00|1042.35|1040.85|1040.33|1038.83|1043.49|1041.99|1040.26|1038.76|0
1643267400000|2022-01-27 07:10:00|1040.34|1038.84|1041.15|1039.65|1042.34|1040.84|1039.82|1038.32|0
1643267700000|2022-01-27 07:15:00|1041.16|1039.66|1042.7|1041.2|1042.86|1041.36|1041.16|1039.66|0
1643268000000|2022-01-27 07:20:00|1042.69|1041.19|1042.53|1041.03|1043.73|1042.23|1042.39|1040.89|0
1643268300000|2022-01-27 07:25:00|1042.54|1041.04|1041.91|1040.41|1043.76|1042.26|1041.83|1040.33|0
1643268600000|2022-01-27 07:30:00|1041.92|1040.42|1043.32|1041.82|1044.88|1043.38|1041.47|1039.97|0
1643268900000|2022-01-27 07:35:00|1043.34|1041.84|1044.03|1042.53|1045.05|1043.55|1043.17|1041.67|0
1643269200000|2022-01-27 07:40:00|1044.04|1042.54|1044.68|1043.18|1045.07|1043.57|1043.85|1042.35|0
1643269500000|2022-01-27 07:45:00|1044.69|1043.19|1044.2|1042.7|1044.91|1043.41|1043.81|1042.31|0
1643269800000|2022-01-27 07:50:00|1044.21|1042.71|1045.58|1044.08|1045.82|1044.32|1044.1|1042.6|0
1643270100000|2022-01-27 07:55:00|1045.57|1044.07|1044.93|1043.43|1045.93|1044.43|1043.35|1041.85|0
1643270400000|2022-01-27 08:00:00|1044.94|1043.44|1051.92|1049.17|1051.92|1049.17|1044.77|1043.27|2
1643270700000|2022-01-27 08:05:00|1051.67|1048.92|1051.92|1049.17|1052.67|1051.17|1049.92|1047.17|136
1643271000000|2022-01-27 08:10:00|1051.67|1049.42|1056.17|1054.67|1056.17|1054.67|1051.42|1049.42|58
1643271300000|2022-01-27 08:15:00|1056.67|1054.92|1057.92|1056.67|1058.92|1057.92|1056.67|1054.92|109
1643271600000|2022-01-27 08:20:00|1058.92|1056.92|1057.92|1056.67|1058.92|1057.92|1056.92|1055.42|78
1643271900000|2022-01-27 08:25:00|1057.42|1057.17|1057.92|1056.42|1058.92|1057.67|1056.92|1056.17|98
1643272200000|2022-01-27 08:30:00|1058.17|1056.67|1058.92|1057.42|1058.92|1057.42|1056.42|1054.67|4
1643272500000|2022-01-27 08:35:00|1058.67|1057.67|1058.92|1056.67|1059.67|1058.17|1058.67|1056.42|154
1643272800000|2022-01-27 08:40:00|1058.78|1056.53|1059.53|1057.53|1059.53|1057.53|1058.53|1056.53|0
1643273100000|2022-01-27 08:45:00|1059.78|1057.03|1060.03|1058.28|1060.53|1058.53|1058.28|1056.28|18
1643273400000|2022-01-27 08:50:00|1059.78|1058.03|1060.28|1058.78|1061.28|1059.03|1059.03|1057.53|60
1643273700000|2022-01-27 08:55:00|1061.28|1059.03|1062.03|1060.53|1062.28|1060.78|1060.53|1058.53|2
1643274000000|2022-01-27 09:00:00|1061.78|1060.03|1060.53|1059.03|1062.03|1060.03|1060.53|1058.78|0
1643274300000|2022-01-27 09:05:00|1061.03|1058.53|1060.28|1058.53|1061.53|1059.53|1059.78|1058.03|2
1643274600000|2022-01-27 09:10:00|1060.53|1058.78|1059.78|1058.03|1061.03|1059.03|1058.78|1057.78|144
1643274900000|2022-01-27 09:15:00|1059.53|1058.28|1061.28|1059.53|1061.53|1059.53|1059.53|1057.53|28
1643275200000|2022-01-27 09:20:00|1062.28|1059.78|1061.78|1060.53|1062.28|1060.53|1061.78|1059.28|0
1643275500000|2022-01-27 09:25:00|1062.03|1060.28|1062.53|1061.78|1063.28|1061.78|1062.03|1059.53|31
1643275800000|2022-01-27 09:30:00|1062.78|1062.03|1062.28|1061.03|1063.28|1062.28|1062.28|1061.03|76
1643276100000|2022-01-27 09:35:00|1062.53|1060.03|1061.28|1060.03|1062.78|1060.03|1061.28|1060.03|0
1643276400000|2022-01-27 09:40:00|1061.53|1060.28|1063.28|1061.53|1063.53|1061.53|1061.53|1060.28|0
1643276700000|2022-01-27 09:45:00|1063.03|1061.78|1065.28|1063.53|1065.28|1063.53|1062.78|1061.78|1
1643277000000|2022-01-27 09:50:00|1066.28|1063.78|1065.78|1064.03|1066.28|1065.28|1065.78|1063.78|5
1643277300000|2022-01-27 09:55:00|1066.03||1065.53||1066.03||1065.53||4
1643277600000|2022-01-27 10:00:00|1065.78|1064.28|1066.03|1064.53|1066.03|1064.53|1065.78|1064.28|0
1643277900000|2022-01-27 10:05:00|1066.78|1064.78|1068.28|1066.53|1068.53|1066.53|1066.53|1064.53|2
1643278200000|2022-01-27 10:10:00|1068.53|1066.78|1067.53|1066.03|1068.78|1067.03|1067.53|1065.53|1
1643278500000|2022-01-27 10:15:00|1067.78|1065.03|1066.28|1064.53|1068.28|1065.03|1066.28|1064.53|4
1643278800000|2022-01-27 10:20:00|1066.53|1064.78|1068.03|1066.53|1068.53|1066.53|1066.53|1064.78|0
1643279100000|2022-01-27 10:25:00|1067.78|1066.03|1067.78|1066.03|1068.78|1066.53|1067.78|1065.78|0
1643279400000|2022-01-27 10:30:00|1067.53|1066.28|1067.78|1066.03|1068.28|1066.53|1067.28|1066.03|10
1643279700000|2022-01-27 10:35:00|1067.53|1066.28|1068.03|1066.53|1068.28|1066.53|1067.53|1066.28|1
1643280000000|2022-01-27 10:40:00|1067.78|1066.03|1066.53|1065.03|1067.78|1066.03|1066.53|1065.03|4
1643280300000|2022-01-27 10:45:00|1066.28|1064.03|1064.28|1062.53|1066.28|1064.03|1064.28|1062.53|4
1643280600000|2022-01-27 10:50:00|1064.03|1062.03|1063.28|1061.53|1064.03|1062.03|1062.03|1061.28|36
1643280900000|2022-01-27 10:55:00|1063.03|1061.03|1062.78|1061.03|1063.03|1061.03|1062.53|1061.03|0
1643281200000|2022-01-27 11:00:00|1063.03|1061.28|1062.28|1060.53|1064.03|1061.78|1061.28|1060.53|466
1643281500000|2022-01-27 11:05:00|1062.03|1060.78|1060.03|1058.53|1062.28|1061.03|1060.03|1058.53|223
1643281800000|2022-01-27 11:10:00|1059.78|1058.78|1060.78|1059.53|1061.53|1059.53|1059.78|1058.53|30
1643282100000|2022-01-27 11:15:00|1061.03|1059.28|1061.28|1059.53|1062.28|1060.03|1061.03|1059.28|0
1643282400000|2022-01-27 11:20:00|1061.03|1059.78|1061.03|1059.03|1061.03|1060.03|1061.03|1059.03|0
1643282700000|2022-01-27 11:25:00|1061.28|1059.28|1062.78|1060.53|1062.78|1060.53|1061.03|1059.28|0
1643283000000|2022-01-27 11:30:00|1062.53|1060.78|1061.78|1060.03|1062.53|1061.03|1061.78|1060.03|3
1643283300000|2022-01-27 11:35:00|1062.03|1060.28|1061.03|1059.53|1062.28|1060.53|1061.03|1059.03|0
1643283600000|2022-01-27 11:40:00|1061.28|1059.78|1061.53|1060.03|1061.53|1060.03|1061.28|1059.78|1
1643283900000|2022-01-27 11:45:00|1061.28|1060.28|1062.53|1060.53|1062.53|1060.53|1061.28|1060.28|0
1643284200000|2022-01-27 11:50:00|1063.03|1060.78|1062.78|1061.53|1063.53|1061.53|1062.78|1060.78|1
1643284500000|2022-01-27 11:55:00|1062.53||1063.03||1063.03||1062.53||0
1643284800000|2022-01-27 12:00:00|1062.78||1063.28||1063.28||1062.78||0
1643285100000|2022-01-27 12:05:00|1063.03|1062.03|1063.03|1061.53|1064.03|1062.03|1063.03|1061.53|0
1643285400000|2022-01-27 12:10:00|1063.28|1061.78|1064.03|1062.53|1064.28|1062.53|1063.28|1061.78|0
1643285700000|2022-01-27 12:15:00|1064.28|1062.28|1064.53|1062.53|1064.78|1062.53|1064.03|1062.28|0
1643286000000|2022-01-27 12:20:00|1065.28|1062.78|1063.53|1062.03|1065.28|1063.03|1063.53|1061.78|0
1643286300000|2022-01-27 12:25:00|1063.78|1061.78|1064.28|1062.53|1064.53|1062.53|1063.78|1061.78|0
1643286600000|2022-01-27 12:30:00|1064.03|1061.78|1063.03|1061.53|1064.03|1062.03|1063.03|1061.53|1
1643286900000|2022-01-27 12:35:00|1063.28|1061.78|1063.53|1062.03|1063.78|1062.03|1063.28|1061.78|0
1643287200000|2022-01-27 12:40:00|1063.66|1062.16|1063.41|1062.16|1063.91|1062.16|1063.41|1062.16|0
1643287500000|2022-01-27 12:45:00|1063.66|1062.41|1064.41|1062.66|1064.41|1062.66|1063.66|1062.41|0
1643287800000|2022-01-27 12:50:00|1064.16|1062.91|1064.91|1063.66|1064.91|1063.66|1064.16|1062.91|0
1643288700000|2022-01-27 13:05:00|1064.66|1062.16|1064.16|1062.66|1064.91|1062.66|1064.16|1062.16|3
1643289000000|2022-01-27 13:10:00|1063.91||1063.91||1063.91||1063.66||0
1643289300000|2022-01-27 13:15:00|1063.66|1061.41|1064.41|1062.66|1064.66|1062.66|1063.41|1061.41|1
1643289600000|2022-01-27 13:20:00|1064.91|1062.91|1064.91|1063.16|1064.91|1063.16|1064.91|1062.91|0
1643289900000|2022-01-27 13:25:00|1065.41|1063.41|1066.41|1064.16|1066.41|1064.16|1065.16|1063.41|0
1643290200000|2022-01-27 13:30:00|1066.16|1064.41|1065.66|1064.16|1066.66|1064.66|1065.66|1064.16|7
1643290500000|2022-01-27 13:35:00|1065.91||1066.66||1066.66||1065.41||0
1643290800000|2022-01-27 13:40:00|1066.41|1064.41|1066.41|1064.66|1066.66|1064.66|1066.16|1064.41|0
1643291100000|2022-01-27 13:45:00|1066.66|1064.16|1065.41|1063.16|1066.66|1064.16|1064.91|1063.16|1
1643291400000|2022-01-27 13:50:00|1065.16|1063.41|1065.91|1063.66|1065.91|1063.66|1065.16|1063.41|0
1643291700000|2022-01-27 13:55:00|1065.66|1064.16|1066.91|1064.66|1066.91|1064.66|1065.66|1064.16|0
1643292000000|2022-01-27 14:00:00|1067.16|1064.91|1067.91|1065.66|1067.91|1065.66|1066.91|1064.91|1
1643292300000|2022-01-27 14:05:00|1068.16|1066.16|1067.66|1065.66|1068.16|1066.16|1067.41|1065.41|11
1643292600000|2022-01-27 14:10:00|1067.91|1065.41|1067.66|1065.16|1067.91|1065.66|1067.16|1064.91|0
1643292900000|2022-01-27 14:15:00|1067.41|1064.91|1067.16|1065.16|1067.66|1065.16|1066.91|1064.91|7
1643293200000|2022-01-27 14:20:00|1067.41|1064.91|1067.41|1065.66|1067.66|1065.66|1067.16|1064.91|0
1643293500000|2022-01-27 14:25:00|1067.16|1065.16|1065.66|1064.91|1067.16|1065.16|1065.66|1064.66|7
1643293800000|2022-01-27 14:30:00|1067.16|1065.16|1066.41|1065.16|1067.66|1066.16|1066.41|1065.16|3
1643294100000|2022-01-27 14:35:00|1066.66|1064.91|1067.91|1066.16|1067.91|1066.16|1066.66|1064.91|2
1643294400000|2022-01-27 14:40:00|1068.41|1066.41|1068.91|1067.16|1070.66|1069.16|1068.41|1065.16|54
1643294700000|2022-01-27 14:45:00|1068.66|1065.66|1067.66|1065.66|1068.66|1065.66|1067.66|1065.66|2
1643295000000|2022-01-27 14:50:00|1067.41|1066.41|1067.16|1065.66|1067.41|1066.41|1066.91|1065.41|6
1643295300000|2022-01-27 14:55:00|1066.91|1064.41|1065.66|1063.91|1066.91|1065.66|1064.41|1063.16|84
1643295600000|2022-01-27 15:00:00|1065.41|1063.66|1064.91|1062.66|1065.41|1064.66|1064.41|1062.66|139
1643295900000|2022-01-27 15:05:00|1064.66|1062.91|1064.41|1063.16|1065.16|1063.16|1064.41|1062.41|7
1643296200000|2022-01-27 15:10:00|1064.09|1062.84|1064.84|1063.34|1065.59|1064.59|1064.09|1062.84|100
1643296500000|2022-01-27 15:15:00|1064.59|1062.59|1063.68|1062.18|1064.84|1062.59|1063.59|1061.34|36
1643296800000|2022-01-27 15:20:00|1063.72|1062.22|1061.95|1060.45|1064.53|1063.03|1061.84|1060.34|4
1643297100000|2022-01-27 15:25:00|1061.98|1060.48|1058.56|1057.06|1062.57|1061.07|1058.48|1056.98|178
1643297400000|2022-01-27 15:30:00|1058.52|1057.02|1057.63|1056.13|1059.71|1058.21|1057.17|1055.67|0
1643297700000|2022-01-27 15:35:00|1057.71|1056.21|1056.01|1054.51|1058.06|1056.56|1055.57|1054.07|199
1643298000000|2022-01-27 15:40:00|1056.1|1054.6|1059.84|1058.34|1059.86|1058.36|1056.01|1054.51|0
1643298300000|2022-01-27 15:45:00|1059.82|1058.32|1059.19|1057.69|1060.47|1058.97|1058.58|1057.08|0
1643298600000|2022-01-27 15:50:00|1059.17|1057.67|1059.96|1058.46|1060.54|1059.04|1058.88|1057.38|0
1643298900000|2022-01-27 15:55:00|1059.93|1058.43|1062.39|1060.89|1062.7|1061.2|1059.83|1058.33|0
1643299200000|2022-01-27 16:00:00|1062.37|1060.87|1062.95|1061.45|1063.95|1062.45|1062.37|1060.87|0
1643299500000|2022-01-27 16:05:00|1062.93|1061.43|1061.11|1059.61|1063.65|1062.15|1060.79|1059.29|0
1643299800000|2022-01-27 16:10:00|1061.21|1059.71|1062.84|1061.34|1063.02|1061.52|1061.17|1059.67|0
1643300100000|2022-01-27 16:15:00|1062.86|1061.36|1060.39|1058.89|1062.86|1061.36|1059.44|1057.94|0
1643300400000|2022-01-27 16:20:00|1060.34|1058.84|1059.26|1057.76|1061.02|1059.52|1059.04|1057.54|0
1643300700000|2022-01-27 16:25:00|1059.25|1057.75|1058.7|1057.2|1059.43|1057.93|1057.24|1055.74|0
1643301000000|2022-01-27 16:30:00|1058.69|1057.19|1061.6|1060.1|1061.76|1060.26|1058.22|1056.72|0
1643301300000|2022-01-27 16:35:00|1061.69|1060.19|1061.23|1059.73|1062.96|1061.46|1060.91|1059.41|0
1643301600000|2022-01-27 16:40:00|1061.32|1059.82|1061.8|1060.3|1063.03|1061.53|1060.86|1059.36|0
1643301900000|2022-01-27 16:45:00|1061.82|1060.32|1062.66|1061.16|1063.33|1061.83|1061.72|1060.22|0
1643302200000|2022-01-27 16:50:00|1062.68|1061.18|1063.37|1061.87|1063.52|1062.02|1062.12|1060.62|0
1643302500000|2022-01-27 16:55:00|1063.4|1061.9|1063.16|1061.66|1063.54|1062.04|1062.51|1061.01|0
1643302800000|2022-01-27 17:00:00|1063.17|1061.67|1062.96|1061.46|1063.39|1061.89|1061.53|1060.03|0
1643303100000|2022-01-27 17:05:00|1062.92|1061.42|1060.49|1058.99|1062.92|1061.42|1060.06|1058.56|0
1643303400000|2022-01-27 17:10:00|1060.54|1059.04|1060.06|1058.56|1060.74|1059.24|1059.21|1057.71|0
1643303700000|2022-01-27 17:15:00|1060.1|1058.6|1057.74|1056.24|1060.2|1058.7|1057.05|1055.55|0
1643304000000|2022-01-27 17:20:00|1057.78|1056.28|1057.16|1055.66|1057.9|1056.4|1056.62|1055.12|0
1643304300000|2022-01-27 17:25:00|1057.15|1055.65|1056.83|1055.33|1058.15|1056.65|1056.05|1054.55|0
1643304600000|2022-01-27 17:30:00|1056.74|1055.24|1055.64|1054.14|1057.51|1056.01|1055.44|1053.94|0
1643304900000|2022-01-27 17:35:00|1055.65|1054.15|1054.84|1053.34|1055.89|1054.39|1054.1|1052.6|0
1643305200000|2022-01-27 17:40:00|1054.82|1053.32|1054.57|1053.07|1055.62|1054.12|1054.35|1052.85|0
1643305500000|2022-01-27 17:45:00|1054.59|1053.09|1052.76|1051.26|1054.67|1053.17|1052.41|1050.91|0
1643305800000|2022-01-27 17:50:00|1052.77|1051.27|1054.48|1052.98|1054.64|1053.14|1052.77|1051.27|0
1643306100000|2022-01-27 17:55:00|1054.45|1052.95|1054.88|1053.38|1056.2|1054.7|1054.33|1052.83|0
1643306400000|2022-01-27 18:00:00|1054.84|1053.34|1052.84|1051.34|1055.94|1054.44|1052.64|1051.14|0
1643306700000|2022-01-27 18:05:00|1052.82|1051.32|1052.12|1050.62|1052.95|1051.45|1050.83|1049.33|0
1643307000000|2022-01-27 18:10:00|1052.14|1050.64|1051.74|1050.24|1052.16|1050.66|1050.63|1049.13|0
1643307300000|2022-01-27 18:15:00|1051.68|1050.18|1050.61|1049.11|1053.21|1051.71|1050.3|1048.8|0
1643307600000|2022-01-27 18:20:00|1050.57|1049.07|1048.44|1046.94|1050.9|1049.4|1048.3|1046.8|0
1643307900000|2022-01-27 18:25:00|1048.46|1046.96|1048.08|1046.58|1049.64|1048.14|1047.85|1046.35|0
1643308200000|2022-01-27 18:30:00|1048.1|1046.6|1050.2|1048.7|1050.3|1048.8|1047.91|1046.41|0
1643308500000|2022-01-27 18:35:00|1050.18|1048.68|1048.79|1047.29|1051.41|1049.91|1048.52|1047.02|0
1643308800000|2022-01-27 18:40:00|1048.78|1047.28|1050.36|1048.86|1050.74|1049.24|1048.13|1046.63|0
1643309100000|2022-01-27 18:45:00|1050.34|1048.84|1050.9|1049.4|1051.22|1049.72|1049.21|1047.71|0
1643309400000|2022-01-27 18:50:00|1050.92|1049.42|1049.91|1048.41|1051.4|1049.9|1049.35|1047.85|0
1643309700000|2022-01-27 18:55:00|1049.92|1048.42|1051.87|1050.37|1052.69|1051.19|1049.5|1048|0
1643310000000|2022-01-27 19:00:00|1051.86|1050.36|1054.5|1053|1055.01|1053.51|1051.61|1050.11|0
1643310300000|2022-01-27 19:05:00|1054.58|1053.08|1054.54|1053.04|1056.12|1054.62|1053.43|1051.93|0
1643310600000|2022-01-27 19:10:00|1054.46|1052.96|1053.97|1052.47|1055.37|1053.87|1053.81|1052.31|0
1643310900000|2022-01-27 19:15:00|1053.96|1052.46|1052.47|1050.97|1054.31|1052.81|1051.69|1050.19|0
1643311200000|2022-01-27 19:20:00|1052.48|1050.98|1050.03|1048.53|1052.55|1051.05|1049.87|1048.37|0
1643311500000|2022-01-27 19:25:00|1050.01|1048.51|1049.71|1048.21|1050.71|1049.21|1049.19|1047.69|0
1643311800000|2022-01-27 19:30:00|1049.75|1048.25|1048.59|1047.09|1051|1049.5|1047.92|1046.42|0
1643312100000|2022-01-27 19:35:00|1048.6|1047.1|1050.94|1049.44|1051.13|1049.63|1048.4|1046.9|0
1643312400000|2022-01-27 19:40:00|1050.93|1049.43|1052.72|1051.22|1053.25|1051.75|1050.68|1049.18|0
1643312700000|2022-01-27 19:45:00|1052.85|1051.35|1052.58|1051.08|1054.12|1052.62|1051.82|1050.32|0
1643313000000|2022-01-27 19:50:00|1052.56|1051.06|1049.91|1048.41|1052.57|1051.07|1049.65|1048.15|0
1643313300000|2022-01-27 19:55:00|1049.96|1048.46|1050.87|1049.37|1051.6|1050.1|1048.95|1047.45|0
1643313600000|2022-01-27 20:00:00|1050.79|1049.29|1052.32|1050.82|1053.4|1051.9|1050.68|1049.18|0
1643313900000|2022-01-27 20:05:00|1052.3|1050.8|1051.41|1049.91|1053.67|1052.17|1051.18|1049.68|0
1643314200000|2022-01-27 20:10:00|1051.42|1049.92|1049.86|1048.36|1051.88|1050.38|1049.22|1047.72|0
1643314500000|2022-01-27 20:15:00|1049.9|1048.4|1051.28|1049.78|1051.72|1050.22|1048.57|1047.07|0
1643314800000|2022-01-27 20:20:00|1051.27|1049.77|1050.71|1049.21|1052.08|1050.58|1049.33|1047.83|0
1643315100000|2022-01-27 20:25:00|1050.73|1049.23|1051.95|1050.45|1052.81|1051.31|1050.45|1048.95|0
1643315400000|2022-01-27 20:30:00|1051.92|1050.42|1051.64|1050.14|1053.26|1051.76|1051.28|1049.78|0
1643315700000|2022-01-27 20:35:00|1051.67|1050.17|1051.12|1049.62|1052.54|1051.04|1050.52|1049.02|0
1643316000000|2022-01-27 20:40:00|1051.16|1049.66|1054.05|1052.55|1054.9|1053.4|1050.71|1049.21|0
1643316300000|2022-01-27 20:45:00|1054.11|1052.61|1053.34|1051.84|1055.81|1054.31|1052.46|1050.96|0
1643316600000|2022-01-27 20:50:00|1053.25|1051.75|1052.65|1051.15|1053.57|1052.07|1052.28|1050.78|0
1643316900000|2022-01-27 20:55:00|1052.6|1051.1|1051.66|1050.16|1053.33|1051.83|1051.34|1049.84|0
1643317200000|2022-01-27 21:00:00|1051.8|1050.3|1051.75|1050.25|1052.24|1050.74|1050.72|1049.22|0
1643317500000|2022-01-27 21:05:00|1051.78|1050.28|1052.93|1051.43|1053.33|1051.83|1051.45|1049.95|0
1643317800000|2022-01-27 21:10:00|1052.91|1051.41|1052.79|1051.29|1053.79|1052.29|1051.53|1050.03|0
1643318100000|2022-01-27 21:15:00|1052.77|1051.27|1053.77|1052.27|1053.77|1052.27|1052.7|1051.2|0
1643318400000|2022-01-27 21:20:00|1053.78|1052.28|1052.33|1050.83|1053.91|1052.41|1052.28|1050.78|0
1643318700000|2022-01-27 21:25:00|1052.35|1050.85|1052.75|1051.25|1053.16|1051.66|1052.2|1050.7|0
1643319000000|2022-01-27 21:30:00|1052.76|1051.26|1054.66|1053.16|1056.15|1054.65|1051.38|1049.88|0
1643319300000|2022-01-27 21:35:00|1054.67|1053.17|1055.14|1053.64|1055.19|1053.69|1053.96|1052.46|0
1643319600000|2022-01-27 21:40:00|1055.15|1053.65|1056.02|1054.52|1056.44|1054.94|1054.69|1053.19|0
1643319900000|2022-01-27 21:45:00|1056|1054.5|1056.07|1054.57|1056.85|1055.35|1055.78|1054.28|0
1643320200000|2022-01-27 21:50:00|1056.05|1054.55|1056.03|1054.53|1056.56|1055.06|1055.49|1053.99|0
1643320500000|2022-01-27 21:55:00|1056.05|1054.55|1056.88|1055.38|1056.93|1055.43|1056.01|1054.51|0
1643320800000|2022-01-27 22:00:00|1056.83|1055.33|1058.21|1056.71|1058.37|1056.87|1056.8|1055.3|0
1643321100000|2022-01-27 22:05:00|1058.25|1056.75|1058.33|1056.83|1058.91|1057.41|1057.99|1056.49|0
1643321400000|2022-01-27 22:10:00|1058.3|1056.8|1057.67|1056.17|1058.3|1056.8|1057.62|1056.12|0
1643321700000|2022-01-27 22:15:00|1057.58|1056.08|1057.85|1056.35|1058.01|1056.51|1057.26|1055.76|0
1643322000000|2022-01-27 22:20:00|1057.94|1056.44|1057.33|1055.83|1058.04|1056.54|1057.19|1055.69|0
1643322300000|2022-01-27 22:25:00|1057.31|1055.81|1056.73|1055.23|1057.31|1055.81|1056.73|1055.23|0
1643322600000|2022-01-27 22:30:00|1056.51|1055.01|1056.47|1054.97|1056.76|1055.26|1056.27|1054.77|0
1643322900000|2022-01-27 22:35:00|1056.39|1054.89|1056.46|1054.96|1056.8|1055.3|1056.25|1054.75|0
1643323200000|2022-01-27 22:40:00|1056.47|1054.97|1056.68|1055.18|1056.8|1055.3|1056.34|1054.84|0
1643323500000|2022-01-27 22:45:00|1056.83|1055.33|1057.29|1055.79|1057.31|1055.81|1056.83|1055.33|0
1643323800000|2022-01-27 22:50:00|1057.31|1055.81|1057.55|1056.05|1057.67|1056.17|1057.1|1055.6|0
1643324100000|2022-01-27 22:55:00|1057.56|1056.06|1057.79|1056.29|1057.8|1056.3|1057.43|1055.93|0
1643324400000|2022-01-27 23:00:00|1058|1056.5|1057.6|1056.1|1058.58|1057.08|1057.16|1055.66|0
1643324700000|2022-01-27 23:05:00|1057.62|1056.12|1058.22|1056.72|1058.72|1057.22|1057.58|1056.08|0
1643325000000|2022-01-27 23:10:00|1058.24|1056.74|1058.54|1057.04|1058.87|1057.37|1058.22|1056.72|0
1643325300000|2022-01-27 23:15:00|1058.53|1057.03|1056.56|1055.06|1058.53|1057.03|1056.52|1055.02|0
1643325600000|2022-01-27 23:20:00|1056.58|1055.08|1057.93|1056.43|1058.12|1056.62|1056.58|1055.08|0
1643325900000|2022-01-27 23:25:00|1057.91|1056.41|1057.87|1056.37|1058.66|1057.16|1057.83|1056.33|0
1643326200000|2022-01-27 23:30:00|1057.89|1056.39|1057.02|1055.52|1058.16|1056.66|1057.02|1055.52|0
1643326500000|2022-01-27 23:35:00|1057.08|1055.58|1057.66|1056.16|1057.87|1056.37|1057.04|1055.54|0
1643326800000|2022-01-27 23:40:00|1057.67|1056.17|1056.88|1055.38|1057.83|1056.33|1056.66|1055.16|0
1643327100000|2022-01-27 23:45:00|1056.91|1055.41|1056.77|1055.27|1057.58|1056.08|1056.72|1055.22|0
1643327400000|2022-01-27 23:50:00|1056.76|1055.26|1056.83|1055.33|1056.91|1055.41|1056.16|1054.66|0
1643327700000|2022-01-27 23:55:00|1056.87|1055.37|1055.26|1053.76|1056.91|1055.41|1055.22|1053.72|0
1643328000000|2022-01-28 00:00:00|1055.25|1053.75|1055.47|1053.97|1055.66|1054.16|1054.22|1052.72|0
1643328300000|2022-01-28 00:05:00|1055.48|1053.98|1054.39|1052.89|1055.68|1054.18|1054.31|1052.81|0
1643328600000|2022-01-28 00:10:00|1054.38|1052.88|1056.31|1054.81|1056.35|1054.85|1054.31|1052.81|0
1643328900000|2022-01-28 00:15:00|1056.29|1054.79|1053.29|1051.79|1056.37|1054.87|1052.9|1051.4|0
1643329200000|2022-01-28 00:20:00|1053.36|1051.86|1052.69|1051.19|1053.5|1052|1052.08|1050.58|0
1643329500000|2022-01-28 00:25:00|1052.67|1051.17|1051.99|1050.49|1053.39|1051.89|1051.9|1050.4|0
1643329800000|2022-01-28 00:30:00|1052|1050.5|1050.57|1049.07|1052.13|1050.63|1050.08|1048.58|0
1643330100000|2022-01-28 00:35:00|1050.56|1049.06|1051.47|1049.97|1051.62|1050.12|1050.56|1049.06|0
1643330400000|2022-01-28 00:40:00|1051.45|1049.95|1050.26|1048.76|1051.45|1049.95|1049.59|1048.09|0
1643330700000|2022-01-28 00:45:00|1050.27|1048.77|1051.83|1050.33|1052.02|1050.52|1049.8|1048.3|0
1643331000000|2022-01-28 00:50:00|1051.84|1050.34|1052.89|1051.39|1053.02|1051.52|1051.75|1050.25|0
1643331300000|2022-01-28 00:55:00|1052.85|1051.35|1054.29|1052.79|1054.84|1053.34|1052.79|1051.29|0
1643331600000|2022-01-28 01:00:00|1054.28|1052.78|1055.02|1053.52|1055.61|1054.11|1053.98|1052.48|0
1643331900000|2022-01-28 01:05:00|1055.03|1053.53|1054.48|1052.98|1056.11|1054.61|1054.4|1052.9|0
1643332200000|2022-01-28 01:10:00|1054.5|1053|1054.27|1052.77|1055.38|1053.88|1054.13|1052.63|0
1643332500000|2022-01-28 01:15:00|1054.32|1052.82|1054.57|1053.07|1054.61|1053.11|1053.55|1052.05|0
1643332800000|2022-01-28 01:20:00|1054.55|1053.05|1054.35|1052.85|1055.4|1053.9|1054.35|1052.85|0
1643333100000|2022-01-28 01:25:00|1054.37|1052.87|1055.32|1053.82|1055.89|1054.39|1054.35|1052.85|0
1643333400000|2022-01-28 01:30:00|1055.31|1053.81|1053.03|1051.53|1055.5|1054|1052.87|1051.37|0
1643333700000|2022-01-28 01:35:00|1053.04|1051.54|1053.31|1051.81|1054.1|1052.6|1052.65|1051.15|0
1643334000000|2022-01-28 01:40:00|1053.25|1051.75|1054.03|1052.53|1054.28|1052.78|1052.66|1051.16|0
1643334300000|2022-01-28 01:45:00|1054.01|1052.51|1052.75|1051.25|1054.41|1052.91|1052.53|1051.03|0
1643334600000|2022-01-28 01:50:00|1052.74|1051.24|1052.75|1051.25|1053.46|1051.96|1052.54|1051.04|0
1643334900000|2022-01-28 01:55:00|1052.94|1051.44|1054.68|1053.18|1054.93|1053.43|1052.94|1051.44|0
1643335200000|2022-01-28 02:00:00|1054.72|1053.22|1054.88|1053.38|1055.23|1053.73|1053.86|1052.36|0
1643335500000|2022-01-28 02:05:00|1054.87|1053.37|1055.5|1054|1055.62|1054.12|1054.35|1052.85|0
1643335800000|2022-01-28 02:10:00|1055.51|1054.01|1054.67|1053.17|1055.7|1054.2|1054.46|1052.96|0
1643336100000|2022-01-28 02:15:00|1054.68|1053.18|1054.22|1052.72|1055.19|1053.69|1054.13|1052.63|0
1643336400000|2022-01-28 02:20:00|1054.23|1052.73|1055.55|1054.05|1055.96|1054.46|1054.22|1052.72|0
1643336700000|2022-01-28 02:25:00|1055.54|1054.04|1056.04|1054.54|1056.38|1054.88|1054.99|1053.49|0
1643337000000|2022-01-28 02:30:00|1056.06|1054.56|1055.9|1054.4|1056.36|1054.86|1055.61|1054.11|0
1643337300000|2022-01-28 02:35:00|1055.89|1054.39|1056.25|1054.75|1056.63|1055.13|1055.43|1053.93|0
1643337600000|2022-01-28 02:40:00|1056.21|1054.71|1056.03|1054.53|1056.27|1054.77|1055.68|1054.18|0
1643337900000|2022-01-28 02:45:00|1056.04|1054.54|1057.06|1055.56|1057.12|1055.62|1055.92|1054.42|0
1643338200000|2022-01-28 02:50:00|1057.07|1055.57|1057.38|1055.88|1057.48|1055.98|1056.68|1055.18|0
1643338500000|2022-01-28 02:55:00|1057.36|1055.86|1057.24|1055.74|1057.57|1056.07|1056.98|1055.48|0
1643338800000|2022-01-28 03:00:00|1057.27|1055.77|1057.37|1055.87|1057.74|1056.24|1057.13|1055.63|0
1643339100000|2022-01-28 03:05:00|1057.38|1055.88|1057.44|1055.94|1057.46|1055.96|1056.67|1055.17|0
1643339400000|2022-01-28 03:10:00|1057.46|1055.96|1057.13|1055.63|1057.87|1056.37|1056.96|1055.46|0
1643339700000|2022-01-28 03:15:00|1057.12|1055.62|1055.81|1054.31|1057.13|1055.63|1055.49|1053.99|0
1643340000000|2022-01-28 03:20:00|1055.82|1054.32|1055.45|1053.95|1056.2|1054.7|1055.27|1053.77|0
1643340300000|2022-01-28 03:25:00|1055.46|1053.96|1055.1|1053.6|1055.55|1054.05|1054.76|1053.26|0
1643340600000|2022-01-28 03:30:00|1055.12|1053.62|1055.4|1053.9|1055.65|1054.15|1054.97|1053.47|0
1643340900000|2022-01-28 03:35:00|1055.42|1053.92|1055.35|1053.85|1055.66|1054.16|1055.03|1053.53|0
1643341200000|2022-01-28 03:40:00|1055.34|1053.84|1054.38|1052.88|1055.34|1053.84|1053.93|1052.43|0
1643341500000|2022-01-28 03:45:00|1054.36|1052.86|1054.75|1053.25|1055.23|1053.73|1054.05|1052.55|0
1643341800000|2022-01-28 03:50:00|1054.79|1053.29|1054.6|1053.1|1055.18|1053.68|1054.11|1052.61|0
1643342100000|2022-01-28 03:55:00|1054.54|1053.04|1054.32|1052.82|1054.82|1053.32|1054.11|1052.61|0
1643342400000|2022-01-28 04:00:00|1054.34|1052.84|1054.79|1053.29|1055.1|1053.6|1054.34|1052.84|0
1643342700000|2022-01-28 04:05:00|1054.82|1053.32|1054.61|1053.11|1055.04|1053.54|1054.59|1053.09|0
1643343000000|2022-01-28 04:10:00|1054.6|1053.1|1054.97|1053.47|1055.07|1053.57|1054.39|1052.89|0
1643343300000|2022-01-28 04:15:00|1054.98|1053.48|1054|1052.5|1055.01|1053.51|1053.68|1052.18|0
1643343600000|2022-01-28 04:20:00|1053.99|1052.49|1054.03|1052.53|1054.23|1052.73|1053.72|1052.22|0
1643343900000|2022-01-28 04:25:00|1054.04|1052.54|1054.42|1052.92|1054.55|1053.05|1053.78|1052.28|0
1643344200000|2022-01-28 04:30:00|1054.46|1052.96|1054.72|1053.22|1054.77|1053.27|1053.96|1052.46|0
1643344500000|2022-01-28 04:35:00|1054.71|1053.21|1054.54|1053.04|1054.91|1053.41|1054.47|1052.97|0
1643344800000|2022-01-28 04:40:00|1054.56|1053.06|1054.57|1053.07|1054.97|1053.47|1054.53|1053.03|0
1643345100000|2022-01-28 04:45:00|1054.55|1053.05|1053.58|1052.08|1054.67|1053.17|1053.58|1052.08|0
1643345400000|2022-01-28 04:50:00|1053.56|1052.06|1052.75|1051.25|1053.72|1052.22|1052.74|1051.24|0
1643345700000|2022-01-28 04:55:00|1052.78|1051.28|1052.97|1051.47|1052.98|1051.48|1052.11|1050.61|0
1643346000000|2022-01-28 05:00:00|1052.98|1051.48|1053.18|1051.68|1053.19|1051.69|1052.6|1051.1|0
1643346300000|2022-01-28 05:05:00|1053.17|1051.67|1052.71|1051.21|1053.42|1051.92|1052.66|1051.16|0
1643346600000|2022-01-28 05:10:00|1052.7|1051.2|1054.32|1052.82|1055.11|1053.61|1052.42|1050.92|0
1643346900000|2022-01-28 05:15:00|1054.34|1052.84|1056.35|1054.85|1056.51|1055.01|1054.31|1052.81|0
1643347200000|2022-01-28 05:20:00|1056.33|1054.83|1055.75|1054.25|1056.81|1055.31|1055.7|1054.2|0
1643347500000|2022-01-28 05:25:00|1055.77|1054.27|1056.33|1054.83|1056.63|1055.13|1055.54|1054.04|0
1643347800000|2022-01-28 05:30:00|1056.34|1054.84|1055.68|1054.18|1056.59|1055.09|1055.68|1054.18|0
1643348100000|2022-01-28 05:35:00|1055.67|1054.17|1055.58|1054.08|1055.75|1054.25|1054.86|1053.36|0
1643348400000|2022-01-28 05:40:00|1055.57|1054.07|1056.15|1054.65|1056.16|1054.66|1055.57|1054.07|0
1643348700000|2022-01-28 05:45:00|1056.14|1054.64|1055.47|1053.97|1056.14|1054.64|1055.43|1053.93|0
1643349000000|2022-01-28 05:50:00|1055.48|1053.98|1055.98|1054.48|1056.12|1054.62|1055.25|1053.75|0
1643349300000|2022-01-28 05:55:00|1056|1054.5|1055.93|1054.43|1056.18|1054.68|1055.45|1053.95|0
1643349600000|2022-01-28 06:00:00|1055.92|1054.42|1055.92|1054.42|1056.48|1054.98|1055.11|1053.61|0
1643349900000|2022-01-28 06:05:00|1055.91|1054.41|1054.95|1053.45|1055.92|1054.42|1054.8|1053.3|0
1643350200000|2022-01-28 06:10:00|1054.93|1053.43|1054.4|1052.9|1054.93|1053.43|1054.12|1052.62|0
1643350500000|2022-01-28 06:15:00|1054.41|1052.91|1055.29|1053.79|1055.33|1053.83|1054.34|1052.84|0
1643350800000|2022-01-28 06:20:00|1055.31|1053.81|1056.12|1054.62|1056.12|1054.62|1055.31|1053.81|0
1643351100000|2022-01-28 06:25:00|1056.1|1054.6|1056.13|1054.63|1056.22|1054.72|1055.71|1054.21|0
1643351400000|2022-01-28 06:30:00|1056.18|1054.68|1055.88|1054.38|1056.18|1054.68|1055.16|1053.66|0
1643351700000|2022-01-28 06:35:00|1055.87|1054.37|1056.43|1054.93|1056.49|1054.99|1055.77|1054.27|0
1643352000000|2022-01-28 06:40:00|1056.42|1054.92|1056.68|1055.18|1056.88|1055.38|1056.13|1054.63|0
1643352300000|2022-01-28 06:45:00|1056.66|1055.16|1056.12|1054.62|1056.68|1055.18|1056.03|1054.53|0
1643352600000|2022-01-28 06:50:00|1056.13|1054.63|1056.34|1054.84|1056.48|1054.98|1055.8|1054.3|0
1643352900000|2022-01-28 06:55:00|1056.35|1054.85|1055.38|1053.88|1056.56|1055.06|1055.22|1053.72|0
1643353200000|2022-01-28 07:00:00|1055.37|1053.87|1053.96|1052.46|1055.48|1053.98|1053.75|1052.25|0
1643353500000|2022-01-28 07:05:00|1053.95|1052.45|1055.19|1053.69|1055.54|1054.04|1053.81|1052.31|0
1643353800000|2022-01-28 07:10:00|1055.18|1053.68|1055.84|1054.34|1056.58|1055.08|1054.5|1053|0
1643354100000|2022-01-28 07:15:00|1055.88|1054.38|1056.26|1054.76|1056.4|1054.9|1055.28|1053.78|0
1643354400000|2022-01-28 07:20:00|1056.27|1054.77|1054.4|1052.9|1056.32|1054.82|1054.18|1052.68|0
1643354700000|2022-01-28 07:25:00|1054.41|1052.91|1055.99|1054.49|1056.48|1054.98|1054.18|1052.68|0
1643355000000|2022-01-28 07:30:00|1056|1054.5|1055.12|1053.62|1056.1|1054.6|1054.83|1053.33|0
1643355300000|2022-01-28 07:35:00|1055.13|1053.63|1055.6|1054.1|1055.77|1054.27|1054.91|1053.41|0
1643355600000|2022-01-28 07:40:00|1055.59|1054.09|1054.85|1053.35|1055.91|1054.41|1054.76|1053.26|0
1643355900000|2022-01-28 07:45:00|1054.81|1053.31|1055.86|1054.36|1055.97|1054.47|1054.53|1053.03|0
1643356200000|2022-01-28 07:50:00|1055.85|1054.35|1057.73|1056.23|1057.97|1056.47|1055.52|1054.02|0
1643356500000|2022-01-28 07:55:00|1057.75|1056.25|1056.55|1055.05|1057.83|1056.33|1055.22|1053.72|0
1643356800000|2022-01-28 08:00:00|1056.51|1055.01|1057.84|1055.09|1060.09|1056.84|1055.24|1053.74|13
1643357100000|2022-01-28 08:05:00|1057.59|1054.84|1057.59|1054.84|1058.59|1055.84|1056.84|1054.09|4
1643357400000|2022-01-28 08:10:00|1057.34|1054.59|1053.84|1050.84|1057.34|1054.59|1053.34|1050.84|10
1643357700000|2022-01-28 08:15:00|1053.59|1051.09|1052.09|1049.34|1053.84|1051.34|1050.84|1048.34|22
1643358000000|2022-01-28 08:20:00|1051.84|1049.09|1049.09|1046.34|1051.84|1049.34|1047.34|1045.09|15
1643358300000|2022-01-28 08:25:00|1048.84|1046.59|1050.84|1048.59|1051.59|1050.34|1048.84|1046.09|20
1643358600000|2022-01-28 08:30:00|1050.59|1048.34|1047.59|1046.59|1050.84|1048.34|1047.59|1045.84|15
1643358900000|2022-01-28 08:35:00|1049.34|1046.84|1049.09|1046.84|1049.34|1047.09|1047.59|1045.34|52
1643359200000|2022-01-28 08:40:00|1049.41|1047.16|1049.66|1048.16|1050.91|1048.66|1049.41|1047.16|4
1643359500000|2022-01-28 08:45:00|1049.41|1047.16|1050.66|1048.91|1051.66|1049.16|1048.91|1047.16|58
1643359800000|2022-01-28 08:50:00|1050.91|1049.16|1049.91|1048.66|1051.66|1049.66|1049.91|1048.66|7
1643360100000|2022-01-28 08:55:00|1049.66|1047.91|1048.16|1046.91|1049.66|1048.16|1046.91|1045.66|44
1643360400000|2022-01-28 09:00:00|1047.91|1046.66|1047.91|1046.66|1048.16|1046.66|1046.91|1045.66|55
1643360700000|2022-01-28 09:05:00|1048.41|1046.41|1044.41|1043.16|1048.41|1046.41|1044.41|1043.16|65
1643361000000|2022-01-28 09:10:00|1044.16|1042.91|1046.91|1045.16|1047.16|1045.16|1044.16|1042.91|8
1643361300000|2022-01-28 09:15:00|1047.41|1046.41|1046.91|1045.16|1047.91|1046.91|1046.66|1044.91|159
1643361600000|2022-01-28 09:20:00|1047.16|1045.41|1046.16|1044.16|1047.16|1045.41|1046.16|1043.66|41
1643361900000|2022-01-28 09:25:00|1046.41|1044.41|1045.16|1043.66|1046.91|1045.41|1045.16|1043.66|36
1643362200000|2022-01-28 09:30:00|1045.66|1044.16|1046.66|1045.66|1046.91|1045.66|1045.66|1044.16|26
1643362500000|2022-01-28 09:35:00|1047.16|1045.91|1047.41|1046.16|1047.41|1046.16|1044.16|1043.16|176
1643362800000|2022-01-28 09:40:00|1047.16|1046.41|1047.41|1046.66|1047.91|1046.66|1047.16|1046.41|57
1643363100000|2022-01-28 09:45:00|1047.66|1045.66|1047.41|1045.66|1048.41|1045.66|1047.41|1045.66|107
1643363400000|2022-01-28 09:50:00|1047.66|1046.16|1046.66|1045.16|1047.66|1046.41|1046.41|1044.16|34
1643363700000|2022-01-28 09:55:00|1046.41|1044.66|1046.41|1044.66|1046.41|1044.66|1045.16|1043.66|0
1643364000000|2022-01-28 10:00:00|1046.16|1044.16|1045.41|1043.66|1046.16|1044.16|1045.16|1043.66|0
1643364300000|2022-01-28 10:05:00|1045.16|1043.41|1043.41|1042.16|1045.41|1043.41|1043.16|1042.16|16
1643364600000|2022-01-28 10:10:00|1043.66||1043.91||1044.16||1043.16||0
1643364900000|2022-01-28 10:15:00|1043.66||1043.66||1044.41||1043.16||3
1643365200000|2022-01-28 10:20:00|1042.91|1039.91|1043.91|1041.66|1043.91|1041.66|1042.66|1039.91|123
1643365500000|2022-01-28 10:25:00|1044.16|1041.91|1042.41|1041.16|1044.16|1042.66|1042.41|1041.16|137
1643365800000|2022-01-28 10:30:00|1043.66|1041.41|1041.41|1039.16|1043.66|1041.66|1040.91|1039.16|3
1643366100000|2022-01-28 10:35:00|1041.16|1038.91|1040.91|1039.16|1041.16|1039.16|1040.16|1038.16|2
1643366400000|2022-01-28 10:40:00|1041.41|1039.41|1042.16|1040.16|1042.16|1040.16|1041.41|1039.41|0
1643366700000|2022-01-28 10:45:00|1041.91|1040.41|1043.16|1041.16|1043.16|1041.16|1041.91|1040.41|0
1643367000000|2022-01-28 10:50:00|1042.91|1040.41|1041.91|1039.91|1042.91|1040.66|1041.91|1039.66|10
1643367300000|2022-01-28 10:55:00|1041.66|1040.16|1042.91|1041.16|1042.91|1041.16|1041.66|1040.16|0
1643367600000|2022-01-28 11:00:00|1043.66|1041.41|1042.41|1040.66|1043.66|1041.66|1042.41|1040.66|2
1643367900000|2022-01-28 11:05:00|1042.16||1042.41||1042.41||1042.16||0
1643368200000|2022-01-28 11:10:00|1042.16||1041.91||1042.41||1041.91||0
1643368500000|2022-01-28 11:15:00|1041.66|1039.66|1041.41|1039.66|1041.66|1039.66|1041.41|1039.66|6
1643368800000|2022-01-28 11:20:00|1041.91|1039.91|1042.16|1040.41|1042.41|1040.41|1040.66|1039.66|223
1643369100000|2022-01-28 11:25:00|1043.16|1040.66|1043.16|1041.41|1043.41|1041.41|1042.91|1040.66|5
1643369400000|2022-01-28 11:30:00|1043.41|1041.66|1042.66|1041.16|1043.41|1041.66|1042.66|1040.66|0
1643369700000|2022-01-28 11:35:00|1043.41|1040.91|1043.91|1042.16|1044.16|1042.16|1043.16|1040.91|0
1643370000000|2022-01-28 11:40:00|1043.66|1041.41|1043.66|1042.16|1043.91|1042.16|1043.41|1041.41|3
1643370300000|2022-01-28 11:45:00|1043.91|1041.91|1044.16|1042.16|1044.66|1042.16|1043.66|1041.91|5
1643370600000|2022-01-28 11:50:00|1044.41|1042.41|1044.41|1042.66|1045.16|1043.16|1044.41|1042.41|1
1643370900000|2022-01-28 11:55:00|1044.16|1041.91|1045.41|1043.66|1045.66|1043.66|1043.91|1041.91|0
1643371200000|2022-01-28 12:00:00|1045.66|1044.91|1045.91|1044.16|1046.66|1044.91|1045.41|1043.66|4
1643371500000|2022-01-28 12:05:00|1046.41|1043.91|1046.66|1044.66|1047.16|1045.16|1046.41|1043.91|2
1643371800000|2022-01-28 12:10:00|1046.41|1044.91|1045.66|1044.16|1046.41|1045.16|1045.41|1043.91|140
1643372100000|2022-01-28 12:15:00|1046.41|1044.41|1046.16|1045.16|1046.41|1045.66|1046.16|1044.41|102
1643372400000|2022-01-28 12:20:00|1046.41|1045.41|1045.16|1043.16|1046.41|1045.66|1044.41|1043.16|116
1643372700000|2022-01-28 12:25:00|1044.91|1043.41|1045.16|1043.66|1045.16|1043.66|1044.91|1043.41|1
1643373300000|2022-01-28 12:35:00|1044.91|1042.66|1042.91|1041.66|1044.91|1042.66|1042.91|1041.66|3
1643373600000|2022-01-28 12:40:00|1042.84|1041.59|1042.34|1041.09|1042.84|1041.59|1042.34|1040.59|0
1643373900000|2022-01-28 12:45:00|1042.09|1039.84|1041.59|1040.09|1042.09|1040.09|1041.59|1039.84|2
1643374200000|2022-01-28 12:50:00|1041.34|1039.59|1041.09|1039.59|1041.84|1039.59|1040.84|1039.34|15
1643374500000|2022-01-28 12:55:00|1040.84|1040.34|1041.84|1040.09|1041.84|1040.34|1040.84|1039.59|26
1643374800000|2022-01-28 13:00:00|1042.09|1041.34|1046.09|1044.09|1046.09|1044.09|1041.84|1040.09|10
1643375100000|2022-01-28 13:05:00|1045.84|1045.34|1045.59|1044.84|1046.34|1045.59|1045.59|1043.59|80
1643375400000|2022-01-28 13:10:00|1045.84|1043.84|1047.09|1045.84|1047.09|1046.09|1045.84|1043.84|99
1643375700000|2022-01-28 13:15:00|1046.84|1046.09|1048.84|1048.09|1049.09|1048.09|1046.84|1044.59|82
1643376000000|2022-01-28 13:20:00|1048.59|1046.34|1046.84|1046.09|1048.59|1047.59|1046.84|1045.34|86
1643376300000|2022-01-28 13:25:00|1047.09|1045.84|1046.34|1045.09|1047.34|1046.59|1046.09|1044.84|147
1643376600000|2022-01-28 13:30:00|1047.34|1045.34|1048.84|1047.59|1048.84|1048.09|1047.09|1045.34|77
1643376900000|2022-01-28 13:35:00|1049.59|1047.84|1049.59|1048.34|1049.59|1048.84|1049.09|1047.59|76
1643377200000|2022-01-28 13:40:00|1049.34|1048.09|1051.59|1050.09|1052.09|1050.59|1049.34|1048.09|42
1643377500000|2022-01-28 13:45:00|1050.59|1049.84|1050.09|1048.09|1051.59|1050.09|1050.09|1048.09|32
1643377800000|2022-01-28 13:50:00|1049.84|1047.84|1049.84|1048.59|1049.84|1048.59|1049.84|1047.59|0
1643378100000|2022-01-28 13:55:00|1050.09|1048.34|1051.59|1049.84|1051.59|1050.09|1050.09|1048.34|0
1643378400000|2022-01-28 14:00:00|1051.34|1050.09|1051.34|1050.09|1051.34|1050.09|1051.09|1048.84|4
1643378700000|2022-01-28 14:05:00|1051.09|1049.84|1051.09|1049.84|1051.34|1050.34|1051.09|1049.59|1
1643379000000|2022-01-28 14:10:00|1051.34|1050.09|1051.34|1050.09|1051.34|1050.59|1051.09|1049.84|0
1643379300000|2022-01-28 14:15:00|1051.09|1049.84|1051.34|1050.34|1051.34|1050.34|1051.09|1049.34|0
1643379600000|2022-01-28 14:20:00|1051.84|1050.59|1051.59|1050.34|1051.84|1050.84|1051.59|1050.09|28
1643379900000|2022-01-28 14:25:00|1051.84|1050.59|1052.84|1051.34|1053.59|1051.34|1051.84|1050.59|55
1643380200000|2022-01-28 14:30:00|1053.09|1051.09|1052.84|1051.34|1053.59|1052.34|1052.09|1050.59|7
1643380500000|2022-01-28 14:35:00|1052.59|1051.09|1051.59|1049.59|1052.59|1051.34|1051.59|1049.59|0
1643380800000|2022-01-28 14:40:00|1051.34|1049.84|1051.84|1049.84|1051.84|1050.34|1051.34|1049.09|0
1643381100000|2022-01-28 14:45:00|1051.59|1049.59|1051.59|1050.09|1051.84|1050.34|1051.09|1048.84|2
1643381400000|2022-01-28 14:50:00|1052.84|1049.84|1052.84|1050.84|1053.59|1051.59|1052.59|1049.84|0
1643381700000|2022-01-28 14:55:00|1052.59|1050.59|1050.59|1048.59|1052.59|1050.59|1050.59|1048.59|1
1643382000000|2022-01-28 15:00:00|1050.34|1048.34|1049.09|1047.59|1050.34|1048.84|1049.09|1046.84|0
1643382300000|2022-01-28 15:05:00|1049.34|1047.34|1048.84|1047.09|1050.59|1048.09|1048.84|1046.59|0
1643382600000|2022-01-28 15:10:00|1048.99|1047.24|1050.49|1049.24|1051.74|1049.24|1048.99|1047.24|62
1643382900000|2022-01-28 15:15:00|1050.74|1047.99|1056.73|1055.23|1056.74|1055.24|1049.99|1047.99|99
1643383200000|2022-01-28 15:20:00|1056.62|1055.12|1055.47|1053.97|1057.37|1055.87|1054.85|1053.35|0
1643383500000|2022-01-28 15:25:00|1055.45|1053.95|1054.92|1053.42|1056.02|1054.52|1053.59|1052.09|113
1643383800000|2022-01-28 15:30:00|1054.96|1053.46|1051.9|1050.4|1055.11|1053.61|1051.77|1050.27|0
1643384100000|2022-01-28 15:35:00|1051.91|1050.41|1054.1|1052.6|1055.2|1053.7|1051.91|1050.41|0
1643384400000|2022-01-28 15:40:00|1054.13|1052.63|1051.08|1049.58|1054.21|1052.71|1051.03|1049.53|102
1643384700000|2022-01-28 15:45:00|1051.05|1049.55|1055.66|1054.16|1055.74|1054.24|1050.49|1048.99|0
1643385000000|2022-01-28 15:50:00|1055.65|1054.15|1057.43|1055.93|1057.56|1056.06|1054.65|1053.15|0
1643385300000|2022-01-28 15:55:00|1057.44|1055.94|1058.66|1057.16|1058.73|1057.23|1055.97|1054.47|0
1643385600000|2022-01-28 16:00:00|1058.7|1057.2|1056.6|1055.1|1058.95|1057.45|1056.15|1054.65|0
1643385900000|2022-01-28 16:05:00|1056.59|1055.09|1057.83|1056.33|1058.16|1056.66|1056.59|1055.09|0
1643386200000|2022-01-28 16:10:00|1057.89|1056.39|1059.51|1058.01|1059.82|1058.32|1057.6|1056.1|0
1643386500000|2022-01-28 16:15:00|1059.53|1058.03|1061.65|1060.15|1061.75|1060.25|1059.53|1058.03|0
1643386800000|2022-01-28 16:20:00|1061.63|1060.13|1061.02|1059.52|1062|1060.5|1060.29|1058.79|0
1643387100000|2022-01-28 16:25:00|1061.01|1059.51|1062.23|1060.73|1062.77|1061.27|1060.72|1059.22|0
1643387400000|2022-01-28 16:30:00|1062.14|1060.64|1061.81|1060.31|1062.6|1061.1|1060.4|1058.9|0
1643387700000|2022-01-28 16:35:00|1061.9|1060.4|1062.6|1061.1|1063.84|1062.34|1061.11|1059.61|0
1643388000000|2022-01-28 16:40:00|1062.56|1061.06|1062.34|1060.84|1063.43|1061.93|1061.73|1060.23|0
1643388300000|2022-01-28 16:45:00|1062.35|1060.85|1062.33|1060.83|1062.83|1061.33|1061.92|1060.42|0
1643388600000|2022-01-28 16:50:00|1062.3|1060.8|1063.31|1061.81|1063.58|1062.08|1062.04|1060.54|0
1643388900000|2022-01-28 16:55:00|1063.35|1061.85|1065.96|1064.46|1066.05|1064.55|1063.35|1061.85|0
1643389200000|2022-01-28 17:00:00|1065.98|1064.48|1065.67|1064.17|1066.24|1064.74|1064.84|1063.34|0
1643389500000|2022-01-28 17:05:00|1065.66|1064.16|1065.93|1064.43|1066.3|1064.8|1065.24|1063.74|0
1643389800000|2022-01-28 17:10:00|1065.92|1064.42|1064.23|1062.73|1066.15|1064.65|1063.59|1062.09|0
1643390100000|2022-01-28 17:15:00|1064.22|1062.72|1065.8|1064.3|1066.08|1064.58|1063.87|1062.37|0
1643390400000|2022-01-28 17:20:00|1065.78|1064.28|1063.27|1061.77|1065.78|1064.28|1062.85|1061.35|0
1643390700000|2022-01-28 17:25:00|1063.25|1061.75|1061.94|1060.44|1063.28|1061.78|1061.35|1059.85|0
1643391000000|2022-01-28 17:30:00|1061.95|1060.45|1061.8|1060.3|1062.62|1061.12|1061.28|1059.78|0
1643391300000|2022-01-28 17:35:00|1061.81|1060.31|1060.89|1059.39|1062.66|1061.16|1060.73|1059.23|0
1643391600000|2022-01-28 17:40:00|1060.85|1059.35|1062.17|1060.67|1062.3|1060.8|1060.7|1059.2|0
1643391900000|2022-01-28 17:45:00|1062.13|1060.63|1061.19|1059.69|1062.68|1061.18|1060.44|1058.94|0
1643392200000|2022-01-28 17:50:00|1061.11|1059.61|1059.45|1057.95|1061.22|1059.72|1059.14|1057.64|0
1643392500000|2022-01-28 17:55:00|1059.43|1057.93|1059.84|1058.34|1060.59|1059.09|1059.39|1057.89|0
1643392800000|2022-01-28 18:00:00|1059.88|1058.38|1061.27|1059.77|1061.99|1060.49|1059.63|1058.13|0
1643393100000|2022-01-28 18:05:00|1061.29|1059.79|1062.86|1061.36|1063.16|1061.66|1060.95|1059.45|0
1643393400000|2022-01-28 18:10:00|1062.85|1061.35|1062.74|1061.24|1063.28|1061.78|1062.35|1060.85|0
1643393700000|2022-01-28 18:15:00|1062.77|1061.27|1062.45|1060.95|1063.29|1061.79|1061.96|1060.46|0
1643394000000|2022-01-28 18:20:00|1062.41|1060.91|1061.67|1060.17|1062.76|1061.26|1060.9|1059.4|0
1643394300000|2022-01-28 18:25:00|1061.76|1060.26|1061.81|1060.31|1062.24|1060.74|1060.26|1058.76|0
1643394600000|2022-01-28 18:30:00|1061.85|1060.35|1062.8|1061.3|1063.58|1062.08|1061.85|1060.35|0
1643394900000|2022-01-28 18:35:00|1062.84|1061.34|1062.91|1061.41|1063.96|1062.46|1062.28|1060.78|0
1643395200000|2022-01-28 18:40:00|1062.92|1061.42|1062.49|1060.99|1063.15|1061.65|1061.92|1060.42|0
1643395500000|2022-01-28 18:45:00|1062.48|1060.98|1062.63|1061.13|1063.67|1062.17|1062.02|1060.52|0
1643395800000|2022-01-28 18:50:00|1062.61|1061.11|1063.35|1061.85|1063.93|1062.43|1062.35|1060.85|0
1643396100000|2022-01-28 18:55:00|1063.33|1061.83|1062.87|1061.37|1064.14|1062.64|1062.87|1061.37|0
1643396400000|2022-01-28 19:00:00|1062.85|1061.35|1061.9|1060.4|1064.58|1063.08|1061.89|1060.39|0
1643396700000|2022-01-28 19:05:00|1061.88|1060.38|1060.33|1058.83|1062.11|1060.61|1059.81|1058.31|0
1643397000000|2022-01-28 19:10:00|1060.34|1058.84|1058.56|1057.06|1060.56|1059.06|1058.43|1056.93|0
1643397300000|2022-01-28 19:15:00|1058.54|1057.04|1057.48|1055.98|1058.55|1057.05|1057.32|1055.82|0
1643397600000|2022-01-28 19:20:00|1057.52|1056.02|1055.52|1054.02|1057.52|1056.02|1055.49|1053.99|0
1643397900000|2022-01-28 19:25:00|1055.53|1054.03|1055.57|1054.07|1056.55|1055.05|1055.45|1053.95|0
1643398200000|2022-01-28 19:30:00|1055.6|1054.1|1055.26|1053.76|1056.39|1054.89|1054.36|1052.86|0
1643398500000|2022-01-28 19:35:00|1055.3|1053.8|1056.3|1054.8|1056.48|1054.98|1055.16|1053.66|0
1643398800000|2022-01-28 19:40:00|1056.34|1054.84|1058.93|1057.43|1059.18|1057.68|1056.25|1054.75|0
1643399100000|2022-01-28 19:45:00|1059.04|1057.54|1060.16|1058.66|1060.19|1058.69|1058.12|1056.62|0
1643399400000|2022-01-28 19:50:00|1060.17|1058.67|1060.01|1058.51|1060.83|1059.33|1059.01|1057.51|0
1643399700000|2022-01-28 19:55:00|1060|1058.5|1061.9|1060.4|1062.33|1060.83|1059.81|1058.31|0
1643400000000|2022-01-28 20:00:00|1061.86|1060.36|1062.47|1060.97|1063.08|1061.58|1061.58|1060.08|0
1643400300000|2022-01-28 20:05:00|1062.46|1060.96|1063.35|1061.85|1063.53|1062.03|1062.31|1060.81|0
1643400600000|2022-01-28 20:10:00|1063.37|1061.87|1062.16|1060.66|1063.4|1061.9|1061.15|1059.65|0
1643400900000|2022-01-28 20:15:00|1062.2|1060.7|1062.8|1061.3|1063.71|1062.21|1061.6|1060.1|0
1643401200000|2022-01-28 20:20:00|1062.81|1061.31|1064.69|1063.19|1064.73|1063.23|1062.18|1060.68|0
1643401500000|2022-01-28 20:25:00|1064.73|1063.23|1064.03|1062.53|1065.14|1063.64|1063.41|1061.91|0
1643401800000|2022-01-28 20:30:00|1064.04|1062.54|1066|1064.5|1066.39|1064.89|1062.11|1060.61|0
1643402100000|2022-01-28 20:35:00|1065.92|1064.42|1066.47|1064.97|1066.65|1065.15|1065.53|1064.03|0
1643402400000|2022-01-28 20:40:00|1066.48|1064.98|1067.69|1066.19|1067.95|1066.45|1066.27|1064.77|0
1643402700000|2022-01-28 20:45:00|1067.67|1066.17|1069.2|1067.7|1069.28|1067.78|1066.93|1065.43|0
1643403000000|2022-01-28 20:50:00|1069.24|1067.74|1070.54|1069.04|1070.76|1069.26|1069.24|1067.74|0
1643403300000|2022-01-28 20:55:00|1070.56|1069.06|1072.78|1071.28|1072.96|1071.46|1070.16|1068.66|0
1643403600000|2022-01-28 21:00:00|1072.66|1071.16|1072.27|1070.77|1072.96|1071.46|1071.26|1069.76|0
1643403900000|2022-01-28 21:05:00|1072.3|1070.8|1072.11|1070.61|1072.81|1071.31|1071.96|1070.46|0
1643404200000|2022-01-28 21:10:00|1072.12|1070.62|1070.41|1068.91|1072.15|1070.65|1070.31|1068.81|0
1643404500000|2022-01-28 21:15:00|1070.42|1068.92|1071.18|1069.68|1072.05|1070.55|1070.35|1068.85|0
1643404800000|2022-01-28 21:20:00|1071.2|1069.7|1071.54|1070.04|1071.85|1070.35|1071.01|1069.51|0
1643405100000|2022-01-28 21:25:00|1071.56|1070.06|1071.88|1070.38|1072|1070.5|1071.33|1069.83|0
1643405400000|2022-01-28 21:30:00|1071.86|1070.36|1071.75|1070.25|1071.86|1070.36|1071.45|1069.95|0
1643405700000|2022-01-28 21:35:00|1071.76|1070.26|1072.05|1070.55|1072.05|1070.55|1071.71|1070.21|0
1643406000000|2022-01-28 21:40:00|1072.04|1070.54|1072.2|1070.7|1072.34|1070.84|1072|1070.5|0
1643406300000|2022-01-28 21:45:00|1072.19|1070.69|1071.9|1070.4|1072.2|1070.7|1071.9|1070.4|0
1643406600000|2022-01-28 21:50:00|1071.89|1070.39|1072.11|1070.61|1072.15|1070.65|1071.71|1070.21|0
1643406900000|2022-01-28 21:55:00|1072.1|1070.6|1071.74|1070.24|1072.11|1070.61|1071.6|1070.1|0
1643583600000|2022-01-30 23:00:00|1071.62|1070.12|1071.13|1069.63|1071.99|1070.49|1070.68|1069.18|0
1643583900000|2022-01-30 23:05:00|1071.18|1069.68|1071.78|1070.28|1072.33|1070.83|1071.04|1069.54|0
1643584200000|2022-01-30 23:10:00|1071.79|1070.29|1070.8|1069.3|1071.93|1070.43|1070.57|1069.07|0
1643584500000|2022-01-30 23:15:00|1070.78|1069.28|1069.96|1068.46|1071.06|1069.56|1069.55|1068.05|0
1643584800000|2022-01-30 23:20:00|1069.95|1068.45|1070.02|1068.52|1070.25|1068.75|1069.47|1067.97|0
1643585100000|2022-01-30 23:25:00|1070.04|1068.54|1070.89|1069.39|1070.89|1069.39|1069.74|1068.24|0
1643585400000|2022-01-30 23:30:00|1070.91|1069.41|1070.36|1068.86|1070.98|1069.48|1070.11|1068.61|0
1643585700000|2022-01-30 23:35:00|1070.35|1068.85|1069.47|1067.97|1070.36|1068.86|1069.32|1067.82|0
1643586000000|2022-01-30 23:40:00|1069.46|1067.96|1069.32|1067.82|1070.32|1068.82|1069.32|1067.82|0
1643586300000|2022-01-30 23:45:00|1069.34|1067.84|1069|1067.5|1069.34|1067.84|1068.41|1066.91|0
1643586600000|2022-01-30 23:50:00|1069.01|1067.51|1069.74|1068.24|1069.91|1068.41|1068.94|1067.44|0
1643586900000|2022-01-30 23:55:00|1069.7|1068.2|1070.32|1068.82|1070.32|1068.82|1069.41|1067.91|0
1643587200000|2022-01-31 00:00:00|1070.34|1068.84|1069.7|1068.2|1070.4|1068.9|1069.09|1067.59|0
1643587500000|2022-01-31 00:05:00|1069.68|1068.18|1069.2|1067.7|1069.96|1068.46|1068.92|1067.42|0
1643587800000|2022-01-31 00:10:00|1069.17|1067.67|1070.4|1068.9|1070.51|1069.01|1069.17|1067.67|0
1643588100000|2022-01-31 00:15:00|1070.39|1068.89|1071.97|1070.47|1073.32|1071.82|1070.25|1068.75|0
1643588400000|2022-01-31 00:20:00|1071.99|1070.49|1071.29|1069.79|1073|1071.5|1071.28|1069.78|0
1643588700000|2022-01-31 00:25:00|1071.3|1069.8|1072.55|1071.05|1072.56|1071.06|1071.3|1069.8|0
1643589000000|2022-01-31 00:30:00|1072.56|1071.06|1073.11|1071.61|1073.15|1071.65|1072.39|1070.89|0
1643589300000|2022-01-31 00:35:00|1073.2|1071.7|1072.82|1071.32|1073.89|1072.39|1072.78|1071.28|0
1643589600000|2022-01-31 00:40:00|1072.8|1071.3|1072.2|1070.7|1072.92|1071.42|1071.93|1070.43|0
1643589900000|2022-01-31 00:45:00|1072.18|1070.68|1072.46|1070.96|1072.82|1071.32|1072.09|1070.59|0
1643590200000|2022-01-31 00:50:00|1072.45|1070.95|1072.31|1070.81|1072.7|1071.2|1072.07|1070.57|0
1643590500000|2022-01-31 00:55:00|1072.29|1070.79|1071.74|1070.24|1072.48|1070.98|1071.53|1070.03|0
1643590800000|2022-01-31 01:00:00|1071.76|1070.26|1072.44|1070.94|1073.15|1071.65|1071.67|1070.17|0
1643591100000|2022-01-31 01:05:00|1072.42|1070.92|1073.3|1071.8|1073.64|1072.14|1072.21|1070.71|0
1643591400000|2022-01-31 01:10:00|1073.29|1071.79|1072.61|1071.11|1073.52|1072.02|1072.41|1070.91|0
1643591700000|2022-01-31 01:15:00|1072.62|1071.12|1071.47|1069.97|1072.72|1071.22|1071.23|1069.73|0
1643592000000|2022-01-31 01:20:00|1071.48|1069.98|1071.69|1070.19|1071.98|1070.48|1071.28|1069.78|0
1643592300000|2022-01-31 01:25:00|1071.68|1070.18|1072.03|1070.53|1072.12|1070.62|1071.34|1069.84|0
1643592600000|2022-01-31 01:30:00|1072.02|1070.52|1071.98|1070.48|1072.38|1070.88|1071.49|1069.99|0
1643592900000|2022-01-31 01:35:00|1071.99|1070.49|1071.54|1070.04|1072.34|1070.84|1071.32|1069.82|0
1643593200000|2022-01-31 01:40:00|1071.52|1070.02|1072.77|1071.27|1073.02|1071.52|1071.49|1069.99|0
1643593500000|2022-01-31 01:45:00|1072.78|1071.28|1072.95|1071.45|1073.38|1071.88|1072.43|1070.93|0
1643593800000|2022-01-31 01:50:00|1072.96|1071.46|1072.83|1071.33|1073.53|1072.03|1072.82|1071.32|0
1643594100000|2022-01-31 01:55:00|1072.82|1071.32|1072.89|1071.39|1073.22|1071.72|1072.63|1071.13|0
1643594400000|2022-01-31 02:00:00|1072.9|1071.4|1072.51|1071.01|1073.03|1071.53|1072.39|1070.89|0
1643594700000|2022-01-31 02:05:00|1072.49|1070.99|1072.54|1071.04|1072.57|1071.07|1072.09|1070.59|0
1643595000000|2022-01-31 02:10:00|1072.56|1071.06|1073.42|1071.92|1073.89|1072.39|1072.56|1071.06|0
1643595300000|2022-01-31 02:15:00|1073.46|1071.96|1074.61|1073.11|1074.72|1073.22|1073.35|1071.85|0
1643595600000|2022-01-31 02:20:00|1074.6|1073.1|1074.43|1072.93|1074.71|1073.21|1074.23|1072.73|0
1643595900000|2022-01-31 02:25:00|1074.44|1072.94|1074.18|1072.68|1074.76|1073.26|1074.07|1072.57|0
1643596200000|2022-01-31 02:30:00|1074.19|1072.69|1074.04|1072.54|1074.48|1072.98|1074.04|1072.54|0
1643596500000|2022-01-31 02:35:00|1074.07|1072.57|1073.87|1072.37|1074.14|1072.64|1073.66|1072.16|0
1643596800000|2022-01-31 02:40:00|1073.86|1072.36|1074.04|1072.54|1074.19|1072.69|1073.82|1072.32|0
1643597100000|2022-01-31 02:45:00|1074.05|1072.55|1074.23|1072.73|1074.43|1072.93|1073.99|1072.49|0
1643597400000|2022-01-31 02:50:00|1074.22|1072.72|1074.76|1073.26|1075.24|1073.74|1074.11|1072.61|0
1643597700000|2022-01-31 02:55:00|1074.75|1073.25|1075.01|1073.51|1075.58|1074.08|1074.65|1073.15|0
1643598000000|2022-01-31 03:00:00|1074.99|1073.49|1075.12|1073.62|1075.17|1073.67|1074.69|1073.19|0
1643598300000|2022-01-31 03:05:00|1075.13|1073.63|1075|1073.5|1075.28|1073.78|1074.91|1073.41|0
1643598600000|2022-01-31 03:10:00|1075.01|1073.51|1075.09|1073.59|1075.46|1073.96|1074.94|1073.44|0
1643598900000|2022-01-31 03:15:00|1075.1|1073.6|1075|1073.5|1075.3|1073.8|1074.89|1073.39|0
1643599200000|2022-01-31 03:20:00|1074.94|1073.44|1075.21|1073.71|1075.49|1073.99|1074.94|1073.44|0
1643599500000|2022-01-31 03:25:00|1075.2|1073.7|1074.6|1073.1|1075.21|1073.71|1074.6|1073.1|0
1643599800000|2022-01-31 03:30:00|1074.62|1073.12|1075.46|1073.96|1075.58|1074.08|1074.61|1073.11|0
1643600100000|2022-01-31 03:35:00|1075.47|1073.97|1076|1074.5|1076.5|1075|1075.47|1073.97|0
1643600400000|2022-01-31 03:40:00|1076.02|1074.52|1075.65|1074.15|1076.23|1074.73|1075.61|1074.11|0
1643600700000|2022-01-31 03:45:00|1075.63|1074.13|1075.67|1074.17|1075.94|1074.44|1075.59|1074.09|0
1643601000000|2022-01-31 03:50:00|1075.65|1074.15|1075.56|1074.06|1075.88|1074.38|1075.47|1073.97|0
1643601300000|2022-01-31 03:55:00|1075.57|1074.07|1076.01|1074.51|1076.25|1074.75|1075.56|1074.06|0
1643601600000|2022-01-31 04:00:00|1076.05|1074.55|1075.5|1074|1076.06|1074.56|1075.42|1073.92|0
1643601900000|2022-01-31 04:05:00|1075.46|1073.96|1075.43|1073.93|1075.78|1074.28|1075.36|1073.86|0
1643602200000|2022-01-31 04:10:00|1075.42|1073.92|1074.96|1073.46|1075.55|1074.05|1074.96|1073.46|0
1643602500000|2022-01-31 04:15:00|1075|1073.5|1075.68|1074.18|1075.68|1074.18|1074.97|1073.47|0
1643602800000|2022-01-31 04:20:00|1075.67|1074.17|1075.57|1074.07|1075.68|1074.18|1075.41|1073.91|0
1643603100000|2022-01-31 04:25:00|1075.58|1074.08|1075.74|1074.24|1076.11|1074.61|1075.57|1074.07|0
1643603400000|2022-01-31 04:30:00|1075.71|1074.21|1075.47|1073.97|1075.95|1074.45|1075.08|1073.58|0
1643603700000|2022-01-31 04:35:00|1075.46|1073.96|1075.52|1074.02|1075.64|1074.14|1075.3|1073.8|0
1643604000000|2022-01-31 04:40:00|1075.62|1074.12|1075.34|1073.84|1075.71|1074.21|1075.3|1073.8|0
1643604300000|2022-01-31 04:45:00|1075.35|1073.85|1075.14|1073.64|1075.45|1073.95|1075.1|1073.6|0
1643604600000|2022-01-31 04:50:00|1075.15|1073.65|1075.08|1073.58|1075.25|1073.75|1075.02|1073.52|0
1643604900000|2022-01-31 04:55:00|1075.12|1073.62|1075.1|1073.6|1075.21|1073.71|1074.9|1073.4|0
1643605200000|2022-01-31 05:00:00|1075.11|1073.61|1074.82|1073.32|1075.36|1073.86|1074.78|1073.28|0
1643605500000|2022-01-31 05:05:00|1074.83|1073.33|1074.01|1072.51|1074.93|1073.43|1073.9|1072.4|0
1643605800000|2022-01-31 05:10:00|1074|1072.5|1074.36|1072.86|1074.54|1073.04|1073.99|1072.49|0
1643606100000|2022-01-31 05:15:00|1074.42|1072.92|1074.01|1072.51|1074.54|1073.04|1073.92|1072.42|0
1643606400000|2022-01-31 05:20:00|1074|1072.5|1074.59|1073.09|1074.77|1073.27|1073.95|1072.45|0
1643606700000|2022-01-31 05:25:00|1074.57|1073.07|1074.67|1073.17|1074.88|1073.38|1074.48|1072.98|0
1643607000000|2022-01-31 05:30:00|1074.66|1073.16|1075.49|1073.99|1075.49|1073.99|1074.66|1073.16|0
1643607300000|2022-01-31 05:35:00|1075.48|1073.98|1076.04|1074.54|1076.15|1074.65|1075.38|1073.88|0
1643607600000|2022-01-31 05:40:00|1076.02|1074.52|1075.74|1074.24|1076.03|1074.53|1075.59|1074.09|0
1643607900000|2022-01-31 05:45:00|1075.7|1074.2|1076.01|1074.51|1076.21|1074.71|1075.45|1073.95|0
1643608200000|2022-01-31 05:50:00|1076.03|1074.53|1076.49|1074.99|1076.64|1075.14|1076.03|1074.53|0
1643608500000|2022-01-31 05:55:00|1076.52|1075.02|1076.13|1074.63|1076.6|1075.1|1076.09|1074.59|0
1643608800000|2022-01-31 06:00:00|1076.15|1074.65|1076.44|1074.94|1076.44|1074.94|1075.76|1074.26|0
1643609100000|2022-01-31 06:05:00|1076.42|1074.92|1076.82|1075.32|1077.01|1075.51|1076.24|1074.74|0
1643609400000|2022-01-31 06:10:00|1076.84|1075.34|1076.47|1074.97|1076.92|1075.42|1076.37|1074.87|0
1643609700000|2022-01-31 06:15:00|1076.44|1074.94|1076.25|1074.75|1076.44|1074.94|1075.95|1074.45|0
1643610000000|2022-01-31 06:20:00|1076.24|1074.74|1077.41|1075.91|1077.51|1076.01|1076.13|1074.63|0
1643610300000|2022-01-31 06:25:00|1077.44|1075.94|1076.6|1075.1|1077.61|1076.11|1076.56|1075.06|0
1643610600000|2022-01-31 06:30:00|1076.61|1075.11|1076.53|1075.03|1076.77|1075.27|1076.34|1074.84|0
1643610900000|2022-01-31 06:35:00|1076.51|1075.01|1076.26|1074.76|1076.52|1075.02|1075.96|1074.46|0
1643611200000|2022-01-31 06:40:00|1076.27|1074.77|1076.77|1075.27|1076.87|1075.37|1075.94|1074.44|0
1643611500000|2022-01-31 06:45:00|1076.82|1075.32|1076.61|1075.11|1076.96|1075.46|1076.35|1074.85|0
1643611800000|2022-01-31 06:50:00|1076.59|1075.09|1075.95|1074.45|1076.86|1075.36|1075.91|1074.41|0
1643612100000|2022-01-31 06:55:00|1075.93|1074.43|1076.03|1074.53|1076.34|1074.84|1075.91|1074.41|0
1643612400000|2022-01-31 07:00:00|1076.05|1074.55|1075.28|1073.78|1076.08|1074.58|1074.31|1072.81|0
1643612700000|2022-01-31 07:05:00|1075.29|1073.79|1073.43|1071.93|1075.8|1074.3|1073.43|1071.93|0
1643613000000|2022-01-31 07:10:00|1073.44|1071.94|1075.13|1073.63|1075.13|1073.63|1073.42|1071.92|0
1643613300000|2022-01-31 07:15:00|1075.11|1073.61|1076.28|1074.78|1076.49|1074.99|1075.02|1073.52|0
1643613600000|2022-01-31 07:20:00|1076.31|1074.81|1074.91|1073.41|1076.5|1075|1074.73|1073.23|0
1643613900000|2022-01-31 07:25:00|1074.93|1073.43|1075.52|1074.02|1075.63|1074.13|1074.36|1072.86|0
1643614200000|2022-01-31 07:30:00|1075.49|1073.99|1074.57|1073.07|1075.57|1074.07|1074.27|1072.77|0
1643614500000|2022-01-31 07:35:00|1074.54|1073.04|1074.08|1072.58|1074.54|1073.04|1073.67|1072.17|0
1643614800000|2022-01-31 07:40:00|1074.09|1072.59|1074.08|1072.58|1074.48|1072.98|1073.5|1072|0
1643615100000|2022-01-31 07:45:00|1074.1|1072.6|1073.43|1071.93|1074.18|1072.68|1073.11|1071.61|0
1643615400000|2022-01-31 07:50:00|1073.4|1071.9|1073.52|1072.02|1073.99|1072.49|1073.33|1071.83|0
1643615700000|2022-01-31 07:55:00|1073.55|1072.05|1074.57|1073.07|1074.75|1073.25|1073.55|1072.05|0
1643616000000|2022-01-31 08:00:00|1074.54|1073.04|1059.24|1055.99|1074.54|1073.04|1058.74|1055.49|0
1643616300000|2022-01-31 08:05:00|1058.99|1056.24|1055.24|1054.49|1059.24|1056.24|1055.24|1053.99|0
1643616600000|2022-01-31 08:10:00|1055.49|1054.24|1057.24|1054.49|1058.99|1055.99|1055.24|1053.99|60
1643616900000|2022-01-31 08:15:00|1057.49|1054.74|1056.74|1053.99|1058.74|1056.99|1056.24|1053.99|24
1643617200000|2022-01-31 08:20:00|1056.99|1054.24|1055.99|1054.99|1057.24|1055.99|1054.74|1053.49|7
1643617500000|2022-01-31 08:25:00|1055.74|1054.74|1057.24|1055.99|1057.74|1056.74|1055.49|1054.49|32
1643617800000|2022-01-31 08:30:00|1056.99|1055.74|1057.49|1056.24|1057.74|1056.49|1056.49|1055.24|9
1643618100000|2022-01-31 08:35:00|1057.24|1055.99|1057.99|1056.74|1058.24|1056.99|1056.74|1055.49|8
1643618400000|2022-01-31 08:40:00|1058.15|1056.9|1057.4|1056.15|1058.15|1056.9|1056.15|1054.9|4
1643618700000|2022-01-31 08:45:00|1057.65|1056.4|1058.15|1056.9|1058.9|1057.9|1057.4|1056.15|4
1643619000000|2022-01-31 08:50:00|1058.4|1057.15|1060.15|1058.9|1060.4|1059.65|1058.4|1057.15|12
1643619300000|2022-01-31 08:55:00|1060.4|1059.15|1059.4|1058.15|1060.9|1059.65|1059.4|1058.15|15
1643619600000|2022-01-31 09:00:00|1059.15|1057.9|1058.15|1056.9|1059.9|1059.15|1058.15|1056.9|12
1643619900000|2022-01-31 09:05:00|1058.4|1057.4|1057.65|1056.4|1058.4|1057.4|1055.9|1054.65|11
1643620200000|2022-01-31 09:10:00|1057.9|1056.65|1058.9|1057.65|1058.9|1057.9|1057.15|1055.9|8
1643620500000|2022-01-31 09:15:00|1059.15|1057.9|1058.15|1057.4|1059.15|1058.4|1058.15|1056.9|16
1643620800000|2022-01-31 09:20:00|1058.4|1057.65|1057.9|1056.9|1058.9|1057.9|1057.65|1056.4|35
1643621100000|2022-01-31 09:25:00|1057.65|1056.65|1058.4|1057.4|1059.15|1058.15|1057.4|1056.4|98
1643621400000|2022-01-31 09:30:00|1058.15|1057.15|1056.15|1055.4|1058.4|1057.4|1055.9|1054.9|55
1643621700000|2022-01-31 09:35:00|1056.4|1055.9|1055.65|1054.65|1057.15|1055.9|1055.65|1054.65|26
1643622000000|2022-01-31 09:40:00|1055.4|1054.4|1054.15|1053.15|1055.9|1054.9|1054.15|1052.9|38
1643622300000|2022-01-31 09:45:00|1054.4|1053.4|1055.65|1054.4|1055.9|1054.9|1053.9|1053.15|24
1643622600000|2022-01-31 09:50:00|1055.4|1054.15|1054.65|1053.4|1055.65|1054.15|1054.15|1053.15|10
1643622900000|2022-01-31 09:55:00|1054.4|1053.15|1056.65|1055.4|1056.65|1055.4|1054.15|1053.15|34
1643623200000|2022-01-31 10:00:00|1056.9|1055.65|1055.15|1053.9|1056.9|1055.9|1054.4|1053.4|41
1643623500000|2022-01-31 10:05:00|1054.9|1054.15|1053.9|1052.9|1055.4|1054.4|1053.65|1052.65|1
1643623800000|2022-01-31 10:10:00|1053.65|1052.65|1052.9|1051.9|1053.65|1052.65|1052.15|1050.9|10
1643624100000|2022-01-31 10:15:00|1053.15|1052.15|1053.15|1051.9|1053.4|1052.4|1052.65|1051.65|8
1643624400000|2022-01-31 10:20:00|1052.9|1052.15|1053.9|1052.65|1053.9|1052.65|1052.9|1051.9|2
1643624700000|2022-01-31 10:25:00|1054.15|1052.9|1054.15|1052.9|1054.9|1053.9|1053.9|1052.9|0
1643625000000|2022-01-31 10:30:00|1054.4|1053.15|1054.15|1053.15|1054.65|1053.65|1053.15|1052.15|40
1643625300000|2022-01-31 10:35:00|1054.4|1053.4|1053.15|1051.9|1054.4|1053.4|1052.9|1051.9|4
1643625600000|2022-01-31 10:40:00|1052.9|1051.65|1053.65|1052.65|1054.15|1052.9|1052.65|1051.65|6
1643625900000|2022-01-31 10:45:00|1053.4|1052.4|1054.15|1052.9|1054.4|1053.4|1053.4|1052.4|0
1643626200000|2022-01-31 10:50:00|1054.4|1053.15|1052.9|1051.9|1054.4|1053.15|1052.9|1051.65|4
1643626500000|2022-01-31 10:55:00|1052.65|1051.65|1052.9|1051.9|1053.15|1051.9|1052.65|1051.4|0
1643626800000|2022-01-31 11:00:00|1052.65|1052.15|1053.15|1051.9|1053.65|1052.4|1052.65|1051.4|8
1643627100000|2022-01-31 11:05:00|1053.4|1052.15|1053.15|1052.15|1054.15|1052.9|1052.9|1052.15|31
1643627400000|2022-01-31 11:10:00|1053.4|1052.4|1052.15|1051.15|1053.65|1052.65|1052.15|1051.15|23
1643627700000|2022-01-31 11:15:00|1052.4|1051.4|1052.65|1051.9|1053.15|1052.15|1052.4|1051.15|1
1643628000000|2022-01-31 11:20:00|1052.9|1051.65|1052.65|1051.65|1053.15|1052.15|1052.4|1051.4|20
1643628300000|2022-01-31 11:25:00|1052.4|1051.4|1051.4|1050.4|1052.4|1051.4|1050.65|1049.65|16
1643628600000|2022-01-31 11:30:00|1051.15|1050.65|1051.9|1050.65|1051.9|1050.9|1051.15|1050.4|36
1643628900000|2022-01-31 11:35:00|1051.65|1050.9|1051.65|1050.65|1052.15|1051.15|1051.4|1050.4|12
1643629200000|2022-01-31 11:40:00|1051.4|1050.9|1052.15|1051.15|1052.65|1051.65|1051.4|1050.4|4
1643629500000|2022-01-31 11:45:00|1051.9|1051.4|1053.15|1052.15|1053.65|1052.4|1051.9|1051.4|4
1643629800000|2022-01-31 11:50:00|1053.4|1052.4|1053.65|1052.65|1054.4|1053.4|1053.15|1052.15|1
1643630100000|2022-01-31 11:55:00|1053.9|1052.9|1053.9|1052.9|1054.15|1053.4|1053.65|1052.65|14
1643630400000|2022-01-31 12:00:00|1053.65|1052.65|1052.9|1051.9|1054.15|1053.15|1052.65|1051.65|12
1643630700000|2022-01-31 12:05:00|1053.15|1051.65|1052.4|1051.4|1053.15|1051.65|1051.9|1050.9|2
1643631000000|2022-01-31 12:10:00|1052.15|1051.15|1052.65|1051.4|1053.15|1051.9|1051.9|1050.9|6
1643631300000|2022-01-31 12:15:00|1052.4|1051.15|1052.65|1051.65|1053.15|1051.9|1051.9|1050.9|2
1643631600000|2022-01-31 12:20:00|1052.4|1051.4|1052.4|1051.4|1052.65|1051.65|1052.15|1050.9|0
1643631900000|2022-01-31 12:25:00|1052.65|1051.65|1053.4|1052.4|1053.4|1052.4|1052.4|1051.65|0
1643632200000|2022-01-31 12:30:00|1053.15||1053.4||1053.65||1053.15||0
1643632500000|2022-01-31 12:35:00|1053.65|1051.9|1053.15|1051.9|1053.65|1052.4|1052.9|1051.9|12
1643632800000|2022-01-31 12:40:00|1053.09|1051.84|1053.84|1052.84|1053.84|1052.84|1052.59|1051.59|0
1643633100000|2022-01-31 12:45:00|1054.09|1053.09|1054.34|1053.34|1054.59|1053.34|1053.84|1053.09|5
1643633400000|2022-01-31 12:50:00|1054.09|1053.09|1054.09|1053.09|1054.59|1053.34|1053.84|1052.84|4
1643633700000|2022-01-31 12:55:00|1054.34|1053.34|1054.59|1053.59|1054.59|1053.59|1054.09|1053.09|0
1643634000000|2022-01-31 13:00:00|1054.34|1053.34|1053.84|1052.84|1054.34|1053.34|1053.59|1052.59|0
1643634300000|2022-01-31 13:05:00|1053.59|1052.59|1051.84|1050.84|1053.59|1052.59|1051.84|1050.84|0
1643634600000|2022-01-31 13:10:00|1052.09|1051.09|1054.09|1052.84|1054.09|1052.84|1052.09|1051.09|0
1643634900000|2022-01-31 13:15:00|1054.34|1053.09|1054.09|1053.09|1054.59|1053.34|1053.84|1052.84|0
1643635200000|2022-01-31 13:20:00|1054.34|1053.34|1054.59|1053.34|1054.59|1053.59|1054.09|1052.84|21
1643635500000|2022-01-31 13:25:00|1054.34|1053.09|1053.59|1052.59|1054.59|1053.34|1053.34|1052.34|0
1643635800000|2022-01-31 13:30:00|1053.84|1052.84|1054.84|1053.84|1055.09|1053.84|1053.84|1052.59|16
1643636100000|2022-01-31 13:35:00|1054.59|1053.59|1054.84|1053.84|1055.59|1054.34|1054.59|1053.34|64
1643636400000|2022-01-31 13:40:00|1055.09|1053.59|1054.34|1053.34|1055.09|1053.59|1053.84|1052.59|2
1643636700000|2022-01-31 13:45:00|1054.59|1053.09|1054.59|1053.34|1054.59|1053.34|1054.09|1052.84|0
1643637000000|2022-01-31 13:50:00|1054.84|1053.59|1054.59|1053.34|1055.09|1053.84|1054.59|1053.34|0
1643637300000|2022-01-31 13:55:00|1054.84|1053.59|1054.09|1052.84|1055.34|1054.34|1054.09|1052.84|5
1643637600000|2022-01-31 14:00:00|1054.34|1053.09|1054.34|1053.09|1054.34|1053.34|1053.34|1052.34|0
1643637900000|2022-01-31 14:05:00|1054.09|1053.34|1054.34|1053.09|1054.59|1053.34|1054.09|1052.84|0
1643638200000|2022-01-31 14:10:00|1054.09|1052.84|1053.34|1052.09|1054.34|1053.09|1053.34|1052.09|0
1643638500000|2022-01-31 14:15:00|1053.59|1052.34|1053.59|1052.34|1053.59|1052.34|1053.09|1051.84|0
1643638800000|2022-01-31 14:20:00|1053.34|1052.09|1052.84|1051.84|1053.59|1052.09|1052.84|1051.84|0
1643639100000|2022-01-31 14:25:00|1052.59|1051.59|1052.34|1051.34|1052.59|1051.59|1052.09|1050.84|21
1643639400000|2022-01-31 14:30:00|1052.59|1051.09|1052.09|1051.09|1053.09|1051.84|1050.34|1049.34|23
1643639700000|2022-01-31 14:35:00|1051.84|1050.84|1050.59|1049.59|1052.34|1051.09|1050.09|1049.09|45
1643640000000|2022-01-31 14:40:00|1050.84|1049.84|1052.84|1051.59|1052.84|1051.59|1050.34|1049.34|49
1643640300000|2022-01-31 14:45:00|1052.59|1051.34|1051.59|1050.84|1052.84|1051.84|1051.59|1050.34|52
1643640600000|2022-01-31 14:50:00|1051.34|1050.59|1051.84|1050.84|1052.59|1051.84|1050.59|1049.59|17
1643640900000|2022-01-31 14:55:00|1052.09|1051.09|1053.09|1052.34|1053.34|1052.34|1050.84|1049.84|28
1643641200000|2022-01-31 15:00:00|1053.34|1052.09|1053.59|1052.59|1054.34|1053.09|1052.84|1051.84|27
1643641500000|2022-01-31 15:05:00|1053.34|1052.34|1054.59|1053.59|1054.59|1053.59|1053.09|1052.09|7
1643641800000|2022-01-31 15:10:00|1054.53|1053.53|1055.53|1054.53|1056.03|1054.78|1054.03|1052.78|4
1643642100000|2022-01-31 15:15:00|1055.28|1054.28|1054.99|1053.49|1056.03|1054.53|1054.53|1053.48|73
1643642400000|2022-01-31 15:20:00|1055.04|1053.54|1056.07|1054.57|1057.08|1055.58|1054.85|1053.35|0
1643642700000|2022-01-31 15:25:00|1055.98|1054.48|1054.24|1052.74|1056.24|1054.74|1054.14|1052.64|100
1643643000000|2022-01-31 15:30:00|1054.28|1052.78|1054.61|1053.11|1055.03|1053.53|1053.56|1052.06|0
1643643300000|2022-01-31 15:35:00|1054.6|1053.1|1053.55|1052.05|1055.35|1053.85|1053.28|1051.78|0
1643643600000|2022-01-31 15:40:00|1053.57|1052.07|1054.19|1052.69|1054.23|1052.73|1052.53|1051.03|0
1643643900000|2022-01-31 15:45:00|1054.11|1052.61|1053.78|1052.28|1054.22|1052.72|1052.75|1051.25|0
1643644200000|2022-01-31 15:50:00|1053.77|1052.27|1055.33|1053.83|1055.6|1054.1|1053.55|1052.05|0
1643644500000|2022-01-31 15:55:00|1055.32|1053.82|1055.98|1054.48|1056|1054.5|1054.34|1052.84|0
1643644800000|2022-01-31 16:00:00|1055.9|1054.4|1055.99|1054.49|1056.28|1054.78|1055.51|1054.01|0
1643645100000|2022-01-31 16:05:00|1056.01|1054.51|1055.36|1053.86|1056.17|1054.67|1055.3|1053.8|20
1643645400000|2022-01-31 16:10:00|1055.4|1053.9|1055.18|1053.68|1055.48|1053.98|1054.43|1052.93|0
1643645700000|2022-01-31 16:15:00|1055.16|1053.66|1053.99|1052.49|1055.42|1053.92|1053.72|1052.22|0
1643646000000|2022-01-31 16:20:00|1054|1052.5|1053.4|1051.9|1054.6|1053.1|1052.74|1051.24|0
1643646300000|2022-01-31 16:25:00|1053.31|1051.81|1051.24|1049.74|1053.88|1052.38|1050.66|1049.16|0
1643646600000|2022-01-31 16:30:00|1051.32|1049.82|1055.67|1054.17|1055.89|1054.39|1050.93|1049.43|0
1643646900000|2022-01-31 16:35:00|1055.69|1054.19|1055.24|1053.74|1056.82|1055.32|1054.83|1053.33|0
1643647200000|2022-01-31 16:40:00|1055.25|1053.75|1055.97|1054.47|1056.23|1054.73|1054.76|1053.26|0
1643647500000|2022-01-31 16:45:00|1055.89|1054.39|1057.05|1055.55|1057.24|1055.74|1055.42|1053.92|0
1643647800000|2022-01-31 16:50:00|1057.07|1055.57|1058.36|1056.86|1058.6|1057.1|1056.71|1055.21|0
1643648100000|2022-01-31 16:55:00|1058.37|1056.87|1058.64|1057.14|1058.67|1057.17|1057.87|1056.37|0
1643648400000|2022-01-31 17:00:00|1058.65|1057.15|1057.8|1056.3|1058.65|1057.15|1057.36|1055.86|0
1643648700000|2022-01-31 17:05:00|1057.82|1056.32|1057.23|1055.73|1058.43|1056.93|1057.21|1055.71|0
1643649000000|2022-01-31 17:10:00|1057.24|1055.74|1057.52|1056.02|1058.19|1056.69|1057.24|1055.74|0
1643649300000|2022-01-31 17:15:00|1057.55|1056.05|1058.94|1057.44|1059.07|1057.57|1057.28|1055.78|0
1643649600000|2022-01-31 17:20:00|1058.95|1057.45|1057.51|1056.01|1058.95|1057.45|1057.04|1055.54|0
1643649900000|2022-01-31 17:25:00|1057.52|1056.02|1058.02|1056.52|1058.18|1056.68|1056.97|1055.47|0
1643650200000|2022-01-31 17:30:00|1058.05|1056.55|1057.5|1056|1058.42|1056.92|1057.28|1055.78|0
1643650500000|2022-01-31 17:35:00|1057.54|1056.04|1058.11|1056.61|1058.17|1056.67|1057.24|1055.74|0
1643650800000|2022-01-31 17:40:00|1058.12|1056.62|1057.88|1056.38|1058.49|1056.99|1057.78|1056.28|0
1643651100000|2022-01-31 17:45:00|1057.93|1056.43|1058.95|1057.45|1058.98|1057.48|1057.93|1056.43|0
1643651400000|2022-01-31 17:50:00|1058.91|1057.41|1059.36|1057.86|1059.44|1057.94|1058.48|1056.98|0
1643651700000|2022-01-31 17:55:00|1059.4|1057.9|1059.49|1057.99|1059.81|1058.31|1059.32|1057.82|0
1643652000000|2022-01-31 18:00:00|1059.54|1058.04|1058.91|1057.41|1059.54|1058.04|1058.53|1057.03|0
1643652300000|2022-01-31 18:05:00|1058.93|1057.43|1059.17|1057.67|1059.36|1057.86|1058.63|1057.13|0
1643652600000|2022-01-31 18:10:00|1059.15|1057.65|1059.18|1057.68|1059.3|1057.8|1058.51|1057.01|0
1643652900000|2022-01-31 18:15:00|1059.2|1057.7|1059.72|1058.22|1059.72|1058.22|1058.61|1057.11|0
1643653200000|2022-01-31 18:20:00|1059.68|1058.18|1060.26|1058.76|1060.31|1058.81|1059.44|1057.94|0
1643653500000|2022-01-31 18:25:00|1060.28|1058.78|1059.2|1057.7|1060.51|1059.01|1059.07|1057.57|0
1643653800000|2022-01-31 18:30:00|1059.21|1057.71|1058.82|1057.32|1059.43|1057.93|1058.56|1057.06|0
1643654100000|2022-01-31 18:35:00|1058.9|1057.4|1059.56|1058.06|1060.05|1058.55|1058.52|1057.02|0
1643654400000|2022-01-31 18:40:00|1059.51|1058.01|1058.92|1057.42|1060.28|1058.78|1058.9|1057.4|0
1643654700000|2022-01-31 18:45:00|1058.9|1057.4|1059.42|1057.92|1059.51|1058.01|1058.85|1057.35|0
1643655000000|2022-01-31 18:50:00|1059.41|1057.91|1059.15|1057.65|1059.6|1058.1|1058.87|1057.37|0
1643655300000|2022-01-31 18:55:00|1059.17|1057.67|1059.61|1058.11|1059.63|1058.13|1059.07|1057.57|0
1643655600000|2022-01-31 19:00:00|1059.63|1058.13|1059.38|1057.88|1059.91|1058.41|1059.11|1057.61|0
1643655900000|2022-01-31 19:05:00|1059.36|1057.86|1060.34|1058.84|1060.84|1059.34|1059.33|1057.83|0
1643656200000|2022-01-31 19:10:00|1060.32|1058.82|1060.19|1058.69|1060.7|1059.2|1060.03|1058.53|0
1643656500000|2022-01-31 19:15:00|1060.2|1058.7|1060.46|1058.96|1060.55|1059.05|1059.99|1058.49|0
1643656800000|2022-01-31 19:20:00|1060.44|1058.94|1060.61|1059.11|1060.87|1059.37|1059.99|1058.49|0
1643657100000|2022-01-31 19:25:00|1060.6|1059.1|1060.99|1059.49|1061.01|1059.51|1060.22|1058.72|0
1643657400000|2022-01-31 19:30:00|1061.01|1059.51|1060.94|1059.44|1061.01|1059.51|1060.48|1058.98|0
1643657700000|2022-01-31 19:35:00|1060.96|1059.46|1060.78|1059.28|1061.14|1059.64|1060.64|1059.14|0
1643658000000|2022-01-31 19:40:00|1060.82|1059.32|1061.04|1059.54|1061.06|1059.56|1060.63|1059.13|0
1643658300000|2022-01-31 19:45:00|1061.02|1059.52|1060.32|1058.82|1061.16|1059.66|1060.13|1058.63|0
1643658600000|2022-01-31 19:50:00|1060.34|1058.84|1060.08|1058.58|1060.63|1059.13|1059.91|1058.41|0
1643658900000|2022-01-31 19:55:00|1060.09|1058.59|1060.46|1058.96|1060.77|1059.27|1060.09|1058.59|0
1643659200000|2022-01-31 20:00:00|1060.44|1058.94|1060.76|1059.26|1060.88|1059.38|1060.28|1058.78|0
1643659500000|2022-01-31 20:05:00|1060.75|1059.25|1059.65|1058.15|1060.9|1059.4|1059.58|1058.08|0
1643659800000|2022-01-31 20:10:00|1059.69|1058.19|1057.67|1056.17|1059.98|1058.48|1057.4|1055.9|0
1643660100000|2022-01-31 20:15:00|1057.69|1056.19|1056.94|1055.44|1058.25|1056.75|1056.59|1055.09|0
1643660400000|2022-01-31 20:20:00|1056.92|1055.42|1058.99|1057.49|1059.45|1057.95|1056.82|1055.32|0
1643660700000|2022-01-31 20:25:00|1059.01|1057.51|1058.75|1057.25|1059.6|1058.1|1058.34|1056.84|0
1643661000000|2022-01-31 20:30:00|1058.71|1057.21|1061.04|1059.54|1061.15|1059.65|1057.98|1056.48|0
1643661300000|2022-01-31 20:35:00|1061.03|1059.53|1060.59|1059.09|1061.59|1060.09|1060.24|1058.74|0
1643661600000|2022-01-31 20:40:00|1060.56|1059.06|1060.76|1059.26|1061.2|1059.7|1060.14|1058.64|0
1643661900000|2022-01-31 20:45:00|1060.75|1059.25|1062.21|1060.71|1062.21|1060.71|1060.52|1059.02|0
1643662200000|2022-01-31 20:50:00|1062.18|1060.68|1063.95|1062.45|1064.13|1062.63|1062.18|1060.68|0
1643662500000|2022-01-31 20:55:00|1063.97|1062.47|1063.44|1061.94|1064.94|1063.44|1063.32|1061.82|0
1643662800000|2022-01-31 21:00:00|1063.42|1061.92|1061.59|1060.09|1063.42|1061.92|1061.24|1059.74|0
1643663100000|2022-01-31 21:05:00|1061.64|1060.14|1062.37|1060.87|1062.52|1061.02|1061.43|1059.93|0
1643663400000|2022-01-31 21:10:00|1062.33|1060.83|1061.08|1059.58|1062.52|1061.02|1060.91|1059.41|0
1643663700000|2022-01-31 21:15:00|1061.1|1059.6|1061.31|1059.81|1061.54|1060.04|1061.1|1059.6|0
1643664000000|2022-01-31 21:20:00|1061.35|1059.85|1061.43|1059.93|1061.54|1060.04|1061.14|1059.64|0
1643664300000|2022-01-31 21:25:00|1061.41|1059.91|1061.49|1059.99|1061.64|1060.14|1061.29|1059.79|0
1643664600000|2022-01-31 21:30:00|1061.46|1059.96|1061.35|1059.85|1061.54|1060.04|1061.29|1059.79|0
1643664900000|2022-01-31 21:35:00|1061.34|1059.84|1061.2|1059.7|1061.79|1060.29|1061.14|1059.64|0
1643665200000|2022-01-31 21:40:00|1061.19|1059.69|1061.2|1059.7|1061.39|1059.89|1061.1|1059.6|0
1643665500000|2022-01-31 21:45:00|1061.21|1059.71|1061.1|1059.6|1061.35|1059.85|1061|1059.5|0
1643665800000|2022-01-31 21:50:00|1061.09|1059.59|1060.91|1059.41|1061.1|1059.6|1060.91|1059.41|0
1643666100000|2022-01-31 21:55:00|1060.92|1059.42|1061.21|1059.71|1061.27|1059.77|1060.91|1059.41|0
1643666400000|2022-01-31 22:00:00|1061.1|1059.6|1061.1|1059.6|1061.29|1059.79|1061.1|1059.6|0
1643666700000|2022-01-31 22:05:00|1061.09|1059.59|1061.07|1059.57|1061.1|1059.6|1061.04|1059.54|0
1643667000000|2022-01-31 22:10:00|1061.05|1059.55|1061.09|1059.59|1061.16|1059.66|1061.02|1059.52|0
1643667300000|2022-01-31 22:15:00|1061.1|1059.6|1061.14|1059.64|1061.14|1059.64|1061.1|1059.6|0
1643667600000|2022-01-31 22:20:00|1061.16|1059.66|1061.16|1059.66|1061.22|1059.72|1061.12|1059.62|0
1643667900000|2022-01-31 22:25:00|1061.12|1059.62|1061.21|1059.71|1061.21|1059.71|1061.1|1059.6|0
1643668200000|2022-01-31 22:30:00|1061.22|1059.72|1061.26|1059.76|1061.31|1059.81|1061.16|1059.66|0
1643668500000|2022-01-31 22:35:00|1061.33|1059.83|1061.55|1060.05|1061.55|1060.05|1061.29|1059.79|0
1643668800000|2022-01-31 22:40:00|1061.5|1060|1061.48|1059.98|1061.53|1060.03|1061.39|1059.89|0
1643669100000|2022-01-31 22:45:00|1061.46|1059.96|1061.46|1059.96|1061.55|1060.05|1061.45|1059.95|0
1643669400000|2022-01-31 22:50:00|1061.5|1060|1061.39|1059.89|1061.5|1060|1061.39|1059.89|0
1643669700000|2022-01-31 22:55:00|1061.38|1059.88|1061.33|1059.83|1061.39|1059.89|1061.31|1059.81|0
1643670000000|2022-01-31 23:00:00|1061.37|1059.87|1061.37|1059.87|1061.99|1060.49|1061.29|1059.79|0
1643670300000|2022-01-31 23:05:00|1061.38|1059.88|1061.95|1060.45|1062.04|1060.54|1061.1|1059.6|0
1643670600000|2022-01-31 23:10:00|1061.96|1060.46|1061.14|1059.64|1062.08|1060.58|1061.1|1059.6|0
1643670900000|2022-01-31 23:15:00|1061.15|1059.65|1061.29|1059.79|1061.55|1060.05|1061.15|1059.65|0
1643671200000|2022-01-31 23:20:00|1061.31|1059.81|1061.59|1060.09|1061.78|1060.28|1061.31|1059.81|0
1643671500000|2022-01-31 23:25:00|1061.58|1060.08|1061.25|1059.75|1061.86|1060.36|1061.06|1059.56|0
1643671800000|2022-01-31 23:30:00|1061.26|1059.76|1061.01|1059.51|1061.46|1059.96|1060.69|1059.19|0
1643672100000|2022-01-31 23:35:00|1060.99|1059.49|1061.37|1059.87|1061.42|1059.92|1060.88|1059.38|0
1643672400000|2022-01-31 23:40:00|1061.35|1059.85|1061.5|1060|1061.5|1060|1061.1|1059.6|0
1643672700000|2022-01-31 23:45:00|1061.49|1059.99|1061.46|1059.96|1061.5|1060|1061.35|1059.85|0
1643673000000|2022-01-31 23:50:00|1061.44|1059.94|1061.42|1059.92|1061.63|1060.13|1061.33|1059.83|0
1643673300000|2022-01-31 23:55:00|1061.44|1059.94|1061.46|1059.96|1061.55|1060.05|1061.29|1059.79|0
1643673600000|2022-02-01 00:00:00|1061.48|1059.98|1061.44|1059.94|1061.61|1060.11|1061.35|1059.85|0
1643673900000|2022-02-01 00:05:00|1061.45|1059.95|1061.27|1059.77|1061.61|1060.11|1061.18|1059.68|0
1643674200000|2022-02-01 00:10:00|1061.31|1059.81|1062.03|1060.53|1062.08|1060.58|1061.12|1059.62|0
1643674500000|2022-02-01 00:15:00|1062.02|1060.52|1062.25|1060.75|1063.2|1061.7|1061.87|1060.37|0
1643674800000|2022-02-01 00:20:00|1062.26|1060.76|1062.62|1061.12|1062.62|1061.12|1062.1|1060.6|0
1643675100000|2022-02-01 00:25:00|1062.63|1061.13|1062.41|1060.91|1062.71|1061.21|1062.26|1060.76|0
1643675400000|2022-02-01 00:30:00|1062.42|1060.92|1062.35|1060.85|1062.61|1061.11|1062.1|1060.6|0
1643675700000|2022-02-01 00:35:00|1062.36|1060.86|1062.31|1060.81|1062.51|1061.01|1062.16|1060.66|0
1643676000000|2022-02-01 00:40:00|1062.3|1060.8|1062.2|1060.7|1062.32|1060.82|1062|1060.5|0
1643676300000|2022-02-01 00:45:00|1062.24|1060.74|1063.03|1061.53|1063.13|1061.63|1062.24|1060.74|0
1643676600000|2022-02-01 00:50:00|1063.05|1061.55|1062.96|1061.46|1063.35|1061.85|1062.94|1061.44|0
1643676900000|2022-02-01 00:55:00|1062.95|1061.45|1063.25|1061.75|1063.36|1061.86|1062.95|1061.45|0
1643677200000|2022-02-01 01:00:00|1063.23|1061.73|1062.99|1061.49|1063.34|1061.84|1062.48|1060.98|0
1643677500000|2022-02-01 01:05:00|1062.98|1061.48|1062.46|1060.96|1063.09|1061.59|1062.41|1060.91|0
1643677800000|2022-02-01 01:10:00|1062.47|1060.97|1063.12|1061.62|1063.22|1061.72|1062.47|1060.97|0
1643678100000|2022-02-01 01:15:00|1063.1|1061.6|1063.47|1061.97|1063.47|1061.97|1062.98|1061.48|0
1643678400000|2022-02-01 01:20:00|1063.45|1061.95|1062.81|1061.31|1063.48|1061.98|1062.51|1061.01|0
1643678700000|2022-02-01 01:25:00|1062.8|1061.3|1062.5|1061|1062.81|1061.31|1062.1|1060.6|0
1643679000000|2022-02-01 01:30:00|1062.52|1061.02|1061.82|1060.32|1062.55|1061.05|1061.64|1060.14|0
1643679300000|2022-02-01 01:35:00|1061.87|1060.37|1061.93|1060.43|1062.4|1060.9|1061.71|1060.21|0
1643679600000|2022-02-01 01:40:00|1061.92|1060.42|1061.39|1059.89|1062.12|1060.62|1061.33|1059.83|0
1643679900000|2022-02-01 01:45:00|1061.42|1059.92|1060.28|1058.78|1061.69|1060.19|1060.24|1058.74|0
1643680200000|2022-02-01 01:50:00|1060.29|1058.79|1059.19|1057.69|1060.29|1058.79|1059.1|1057.6|0
1643680500000|2022-02-01 01:55:00|1059.18|1057.68|1059.71|1058.21|1059.85|1058.35|1059.09|1057.59|0
1643680800000|2022-02-01 02:00:00|1059.7|1058.2|1059.64|1058.14|1060.14|1058.64|1059.5|1058|0
1643681100000|2022-02-01 02:05:00|1059.66|1058.16|1059.5|1058|1059.81|1058.31|1059.07|1057.57|0
1643681400000|2022-02-01 02:10:00|1059.49|1057.99|1060.03|1058.53|1060.41|1058.91|1059.49|1057.99|0
1643681700000|2022-02-01 02:15:00|1060.02|1058.52|1060.44|1058.94|1060.56|1059.06|1060.02|1058.52|0
1643682000000|2022-02-01 02:20:00|1060.43|1058.93|1060.93|1059.43|1060.93|1059.43|1060.12|1058.62|0
1643682300000|2022-02-01 02:25:00|1060.92|1059.42|1060.94|1059.44|1060.97|1059.47|1060.74|1059.24|0
1643682600000|2022-02-01 02:30:00|1060.93|1059.43|1060.24|1058.74|1060.95|1059.45|1059.93|1058.43|0
1643682900000|2022-02-01 02:35:00|1060.23|1058.73|1060.87|1059.37|1061.01|1059.51|1059.79|1058.29|0
1643683200000|2022-02-01 02:40:00|1060.86|1059.36|1060.63|1059.13|1060.87|1059.37|1060.27|1058.77|0
1643683500000|2022-02-01 02:45:00|1060.62|1059.12|1061.05|1059.55|1061.09|1059.59|1060.48|1058.98|0
1643683800000|2022-02-01 02:50:00|1061.04|1059.54|1060.51|1059.01|1061.08|1059.58|1060.5|1059|0
1643684100000|2022-02-01 02:55:00|1060.5|1059|1060.73|1059.23|1060.91|1059.41|1060.4|1058.9|0
1643684400000|2022-02-01 03:00:00|1060.78|1059.28|1060.71|1059.21|1060.84|1059.34|1060.5|1059|0
1643684700000|2022-02-01 03:05:00|1060.68|1059.18|1060.61|1059.11|1060.94|1059.44|1060.51|1059.01|0
1643685000000|2022-02-01 03:10:00|1060.62|1059.12|1060.76|1059.26|1060.93|1059.43|1060.56|1059.06|0
1643685300000|2022-02-01 03:15:00|1060.77|1059.27|1061.04|1059.54|1061.14|1059.64|1060.47|1058.97|0
1643685600000|2022-02-01 03:20:00|1061.02|1059.52|1061.87|1060.37|1062.04|1060.54|1060.99|1059.49|0
1643685900000|2022-02-01 03:25:00|1061.86|1060.36|1061.49|1059.99|1062.26|1060.76|1061.27|1059.77|0
1643686200000|2022-02-01 03:30:00|1061.5|1060|1061.09|1059.59|1061.77|1060.27|1061.03|1059.53|0
1643686500000|2022-02-01 03:35:00|1061.11|1059.61|1061.02|1059.52|1061.2|1059.7|1060.56|1059.06|0
1643686800000|2022-02-01 03:40:00|1061.01|1059.51|1061.01|1059.51|1061.11|1059.61|1060.79|1059.29|0
1643687100000|2022-02-01 03:45:00|1061.03|1059.53|1061.26|1059.76|1061.36|1059.86|1060.95|1059.45|0
1643687400000|2022-02-01 03:50:00|1061.27|1059.77|1061.8|1060.3|1061.95|1060.45|1061.27|1059.77|0
1643687700000|2022-02-01 03:55:00|1061.82|1060.32|1061.84|1060.34|1061.97|1060.47|1061.56|1060.06|0
1643688000000|2022-02-01 04:00:00|1061.83|1060.33|1061.38|1059.88|1062.09|1060.59|1061.38|1059.88|0
1643688300000|2022-02-01 04:05:00|1061.35|1059.85|1060.76|1059.26|1061.4|1059.9|1060.75|1059.25|0
1643688600000|2022-02-01 04:10:00|1060.75|1059.25|1060.87|1059.37|1060.99|1059.49|1060.4|1058.9|0
1643688900000|2022-02-01 04:15:00|1060.88|1059.38|1061.53|1060.03|1061.64|1060.14|1060.87|1059.37|0
1643689200000|2022-02-01 04:20:00|1061.54|1060.04|1062.05|1060.55|1062.11|1060.61|1061.54|1060.04|0
1643689500000|2022-02-01 04:25:00|1062.04|1060.54|1061.94|1060.44|1062.09|1060.59|1061.63|1060.13|0
1643689800000|2022-02-01 04:30:00|1061.99|1060.49|1061.67|1060.17|1062.1|1060.6|1061.67|1060.17|0
1643690100000|2022-02-01 04:35:00|1061.69|1060.19|1061.78|1060.28|1061.93|1060.43|1061.51|1060.01|0
1643690400000|2022-02-01 04:40:00|1061.77|1060.27|1061.77|1060.27|1061.78|1060.28|1061.46|1059.96|0
1643690700000|2022-02-01 04:45:00|1061.76|1060.26|1061.43|1059.93|1061.8|1060.3|1061.43|1059.93|0
1643691000000|2022-02-01 04:50:00|1061.45|1059.95|1061.77|1060.27|1061.88|1060.38|1061.43|1059.93|0
1643691300000|2022-02-01 04:55:00|1061.78|1060.28|1062.22|1060.72|1062.24|1060.74|1061.45|1059.95|0
1643691600000|2022-02-01 05:00:00|1062.19|1060.69|1062.31|1060.81|1062.53|1061.03|1062.09|1060.59|0
1643691900000|2022-02-01 05:05:00|1062.34|1060.84|1061.56|1060.06|1062.4|1060.9|1061.56|1060.06|0
1643692200000|2022-02-01 05:10:00|1061.57|1060.07|1062.19|1060.69|1062.19|1060.69|1061.57|1060.07|0
1643692500000|2022-02-01 05:15:00|1062.18|1060.68|1062.12|1060.62|1062.29|1060.79|1062.03|1060.53|0
1643692800000|2022-02-01 05:20:00|1062.1|1060.6|1062.04|1060.54|1062.45|1060.95|1061.99|1060.49|0
1643693100000|2022-02-01 05:25:00|1062.06|1060.56|1062.12|1060.62|1062.19|1060.69|1061.83|1060.33|0
1643693400000|2022-02-01 05:30:00|1062.08|1060.58|1062.2|1060.7|1062.32|1060.82|1061.92|1060.42|0
1643693700000|2022-02-01 05:35:00|1062.21|1060.71|1062.05|1060.55|1062.4|1060.9|1062.01|1060.51|0
1643694000000|2022-02-01 05:40:00|1062.03|1060.53|1061.81|1060.31|1062.05|1060.55|1061.8|1060.3|0
1643694300000|2022-02-01 05:45:00|1061.8|1060.3|1061.95|1060.45|1062.02|1060.52|1061.71|1060.21|0
1643694600000|2022-02-01 05:50:00|1061.96|1060.46|1062.13|1060.63|1062.33|1060.83|1061.96|1060.46|0
1643694900000|2022-02-01 05:55:00|1062.12|1060.62|1062.61|1061.11|1062.72|1061.22|1062.12|1060.62|0
1643695200000|2022-02-01 06:00:00|1062.6|1061.1|1062.62|1061.12|1062.97|1061.47|1062.38|1060.88|0
1643695500000|2022-02-01 06:05:00|1062.63|1061.13|1062.65|1061.15|1062.73|1061.23|1062.52|1061.02|0
1643695800000|2022-02-01 06:10:00|1062.64|1061.14|1062.2|1060.7|1062.65|1061.15|1062.03|1060.53|0
1643696100000|2022-02-01 06:15:00|1062.22|1060.72|1061.94|1060.44|1062.36|1060.86|1061.82|1060.32|0
1643696400000|2022-02-01 06:20:00|1061.95|1060.45|1061.75|1060.25|1062.01|1060.51|1061.63|1060.13|0
1643696700000|2022-02-01 06:25:00|1061.76|1060.26|1061.93|1060.43|1062.06|1060.56|1061.76|1060.26|0
1643697000000|2022-02-01 06:30:00|1061.95|1060.45|1061.63|1060.13|1062.09|1060.59|1061.52|1060.02|0
1643697300000|2022-02-01 06:35:00|1061.65|1060.15|1062.17|1060.67|1062.17|1060.67|1061.63|1060.13|0
1643697600000|2022-02-01 06:40:00|1062.18|1060.68|1061.98|1060.48|1062.22|1060.72|1061.67|1060.17|0
1643697900000|2022-02-01 06:45:00|1061.97|1060.47|1061.87|1060.37|1062.07|1060.57|1061.48|1059.98|0
1643698200000|2022-02-01 06:50:00|1061.85|1060.35|1062.11|1060.61|1062.2|1060.7|1061.77|1060.27|0
1643698500000|2022-02-01 06:55:00|1062.1|1060.6|1062.32|1060.82|1062.32|1060.82|1061.88|1060.38|0
1643698800000|2022-02-01 07:00:00|1062.35|1060.85|1062.73|1061.23|1063.05|1061.55|1061.31|1059.81|0
1643699100000|2022-02-01 07:05:00|1062.72|1061.22|1063.48|1061.98|1063.58|1062.08|1062.67|1061.17|0
1643699400000|2022-02-01 07:10:00|1063.52|1062.02|1064.56|1063.06|1064.98|1063.48|1063.52|1062.02|0
1643699700000|2022-02-01 07:15:00|1064.55|1063.05|1064.35|1062.85|1064.83|1063.33|1064.02|1062.52|0
1643700000000|2022-02-01 07:20:00|1064.34|1062.84|1064.57|1063.07|1064.57|1063.07|1064.02|1062.52|0
1643700300000|2022-02-01 07:25:00|1064.56|1063.06|1064.06|1062.56|1065.01|1063.51|1064.01|1062.51|0
1643700600000|2022-02-01 07:30:00|1064.08|1062.58|1063.42|1061.92|1064.27|1062.77|1063.42|1061.92|0
1643700900000|2022-02-01 07:35:00|1063.38|1061.88|1063.67|1062.17|1063.86|1062.36|1063.27|1061.77|0
1643701200000|2022-02-01 07:40:00|1063.68|1062.18|1063.93|1062.43|1063.94|1062.44|1063.35|1061.85|0
1643701500000|2022-02-01 07:45:00|1063.96|1062.46|1063.88|1062.38|1064.1|1062.6|1063.39|1061.89|0
1643701800000|2022-02-01 07:50:00|1063.89|1062.39|1062.58|1061.08|1063.99|1062.49|1062.36|1060.86|0
1643702100000|2022-02-01 07:55:00|1062.55|1061.05|1063.48|1061.98|1063.58|1062.08|1062.48|1060.98|0
1643702400000|2022-02-01 08:00:00|1063.46|1061.96|1061.78|1059.53|1065.54|1064.04|1061.53|1058.78|0
1643702700000|2022-02-01 08:05:00|1062.03|1059.28|1062.03|1059.53|1062.28|1059.53|1060.28|1058.03|11
1643703000000|2022-02-01 08:10:00|1061.78|1060.03|1061.28|1060.03|1062.03|1060.78|1060.78|1059.53|7
1643703300000|2022-02-01 08:15:00|1061.53|1060.28|1058.78|1057.53|1062.03|1060.78|1058.78|1057.53|24
1643703600000|2022-02-01 08:20:00|1058.53|1057.28|1059.78|1058.53|1061.03|1059.78|1058.53|1057.28|1
1643703900000|2022-02-01 08:25:00|1060.03|1058.78|1058.28|1057.03|1060.53|1059.28|1057.78|1057.03|111
1643704200000|2022-02-01 08:30:00|1058.53|1057.28|1059.28|1058.03|1060.28|1059.03|1058.28|1057.03|0
1643704500000|2022-02-01 08:35:00|1059.03|1057.78|1061.78|1060.53|1061.78|1060.53|1059.03|1057.78|0
1643704800000|2022-02-01 08:40:00|1061.69|1060.44|1062.44|1061.19|1063.19|1061.94|1061.69|1060.44|0
1643705100000|2022-02-01 08:45:00|1062.19|1060.94|1062.69|1061.44|1063.44|1062.19|1062.19|1060.94|4
1643705400000|2022-02-01 08:50:00|1062.44|1061.19|1062.69|1061.44|1063.19|1061.94|1061.94|1060.69|1
1643705700000|2022-02-01 08:55:00|1062.94|1061.69|1064.69|1063.44|1064.69|1063.44|1062.19|1060.94|0
1643706000000|2022-02-01 09:00:00|1064.44|1063.19|1064.44|1063.19|1065.19|1063.94|1063.44|1062.19|0
1643706300000|2022-02-01 09:05:00|1064.69|1063.44|1063.19|1062.19|1064.69|1063.44|1062.69|1061.44|0
1643706600000|2022-02-01 09:10:00|1063.44|1061.94|1064.69|1063.94|1064.94|1063.94|1062.69|1061.44|3
1643706900000|2022-02-01 09:15:00|1064.44|1063.44|1064.19|1063.19|1065.19|1064.19|1063.94|1062.69|22
1643707200000|2022-02-01 09:20:00|1063.94|1062.69|1061.44|1060.69|1064.44|1063.44|1061.19|1059.94|29
1643707500000|2022-02-01 09:25:00|1061.69|1060.19|1059.44|1058.19|1062.44|1061.69|1059.19|1057.94|21
1643707800000|2022-02-01 09:30:00|1059.19|1057.94|1059.94|1058.69|1060.19|1058.94|1058.94|1057.94|5
1643708100000|2022-02-01 09:35:00|1059.69|1058.94|1059.94|1058.69|1060.94|1059.69|1059.69|1058.44|0
1643708400000|2022-02-01 09:40:00|1060.19|1058.94|1059.94|1058.69|1060.94|1059.69|1059.19|1057.94|0
1643708700000|2022-02-01 09:45:00|1060.19|1058.94|1059.69|1058.44|1060.69|1059.44|1059.44|1058.19|0
1643709000000|2022-02-01 09:50:00|1059.94|1058.69|1059.19|1057.94|1059.94|1058.69|1058.94|1057.69|0
1643709300000|2022-02-01 09:55:00|1059.44|1058.19|1059.44|1058.44|1060.19|1058.94|1059.19|1057.94|0
1643709600000|2022-02-01 10:00:00|1059.69|1058.69|1059.69|1058.69|1059.94|1058.69|1058.69|1057.44|18
1643709900000|2022-02-01 10:05:00|1059.94|1058.94|1058.69|1057.44|1060.44|1059.44|1058.44|1057.44|169
1643710200000|2022-02-01 10:10:00|1058.44|1057.69|1058.44|1057.19|1058.94|1057.94|1058.19|1057.19|32
1643710500000|2022-02-01 10:15:00|1058.19|1056.94|1058.69|1057.44|1058.69|1057.69|1058.19|1056.94|1
1643710800000|2022-02-01 10:20:00|1058.94|1057.69|1057.69|1056.44|1058.94|1057.69|1057.44|1056.44|0
1643711100000|2022-02-01 10:25:00|1057.94|1056.69|1058.19|1056.94|1058.69|1057.44|1057.94|1056.69|0
1643711400000|2022-02-01 10:30:00|1057.94|1056.69|1058.44|1057.19|1058.44|1057.19|1057.44|1056.19|0
1643711700000|2022-02-01 10:35:00|1058.19|1056.94|1059.44|1058.19|1059.69|1058.44|1058.19|1056.94|1
1643712000000|2022-02-01 10:40:00|1059.69|1058.44|1058.44|1057.19|1059.69|1058.44|1058.44|1057.19|0
1643712300000|2022-02-01 10:45:00|1058.69|1057.44|1058.69|1057.44|1058.94|1057.69|1058.19|1056.94|0
1643712600000|2022-02-01 10:50:00|1058.94|1057.69|1057.94|1056.69|1058.94|1057.69|1057.69|1056.44|0
1643712900000|2022-02-01 10:55:00|1057.69|1056.44|1057.44|1056.19|1058.19|1057.19|1057.44|1056.19|0
1643713200000|2022-02-01 11:00:00|1057.69|1056.44|1059.19|1057.94|1059.44|1058.44|1057.69|1056.44|6
1643713500000|2022-02-01 11:05:00|1059.44|1058.19|1059.44|1058.19|1059.69|1058.44|1059.19|1057.94|0
1643713800000|2022-02-01 11:10:00|1059.69|1058.44|1059.69|1058.44|1060.19|1058.94|1059.19|1057.94|2
1643714100000|2022-02-01 11:15:00|1059.94|1058.69|1059.19|1057.94|1060.19|1059.19|1058.94|1057.69|0
1643714400000|2022-02-01 11:20:00|1059.44|1058.19|1060.69|1059.44|1060.69|1059.44|1059.19|1057.94|1
1643714700000|2022-02-01 11:25:00|1060.44|1059.19|1061.44|1060.19|1061.44|1060.19|1060.44|1059.19|0
1643715000000|2022-02-01 11:30:00|1061.69|1060.44|1061.94|1060.69|1062.19|1060.94|1061.44|1060.19|0
1643715300000|2022-02-01 11:35:00|1061.69|1060.44|1061.69|1060.69|1061.94|1060.69|1061.44|1060.19|2
1643715600000|2022-02-01 11:40:00|1061.94|1060.44|1060.44|1059.44|1061.94|1060.44|1060.44|1059.44|2
1643715900000|2022-02-01 11:45:00|1060.69|1059.69|1060.44|1059.44|1060.94|1059.69|1059.44|1058.44|0
1643716200000|2022-02-01 11:50:00|1060.69|1059.69|1060.94|1059.94|1061.19|1060.19|1060.44|1059.19|0
1643716500000|2022-02-01 11:55:00|1061.19|1059.69|1060.94|1059.69|1061.44|1060.19|1060.69|1059.69|0
1643716800000|2022-02-01 12:00:00|1060.69|1059.94|1060.69|1059.69|1060.69|1059.94|1059.69|1058.69|0
1643717100000|2022-02-01 12:05:00|1060.44|1059.44|1060.94|1059.69|1061.44|1060.19|1060.44|1059.44|0
1643717400000|2022-02-01 12:10:00|1061.19|1059.94|1060.69|1059.69|1061.19|1060.19|1060.44|1059.44|0
1643717700000|2022-02-01 12:15:00|1060.44|1059.44|1058.94|1057.69|1060.69|1059.69|1058.94|1057.69|0
1643718000000|2022-02-01 12:20:00|1059.19|1057.94|1059.19|1058.19|1059.19|1058.19|1058.44|1057.44|0
1643718300000|2022-02-01 12:25:00|1058.94|1057.94|1060.44|1059.19|1060.44|1059.19|1058.94|1057.69|0
1643718600000|2022-02-01 12:30:00|1060.19|1059.44|1061.44|1060.19|1061.44|1060.19|1060.19|1059.19|0
1643718900000|2022-02-01 12:35:00|1061.69|1060.44|1062.94|1061.69|1063.19|1062.19|1061.44|1060.44|10
1643719200000|2022-02-01 12:40:00|1062.72|1061.47|1062.97|1061.97|1063.22|1061.97|1062.22|1061.22|0
1643719500000|2022-02-01 12:45:00|1062.72|1061.72|1062.47|1061.47|1063.22|1062.22|1062.47|1061.47|0
1643719800000|2022-02-01 12:50:00|1062.22|1061.22|1062.72|1061.47|1062.97|1061.97|1062.22|1060.97|0
1643720100000|2022-02-01 12:55:00|1062.97|1061.72|1062.22|1061.22|1062.97|1061.72|1062.22|1060.97|0
1643720400000|2022-02-01 13:00:00|1062.47|1061.47|1062.22|1060.97|1062.72|1061.47|1062.22|1060.97|1
1643720700000|2022-02-01 13:05:00|1062.47|1061.22|1062.97|1061.97|1062.97|1061.97|1062.22|1060.97|0
1643721000000|2022-02-01 13:10:00|1063.22|1061.72|1062.97|1061.97|1063.22|1061.97|1062.72|1061.47|0
1643721300000|2022-02-01 13:15:00|1063.22|1062.22|1063.22|1062.22|1063.47|1062.47|1062.97|1062.22|0
1643721600000|2022-02-01 13:20:00|1063.47|1062.47|1063.47|1062.47|1063.47|1062.47|1062.72|1061.47|0
1643721900000|2022-02-01 13:25:00|1063.22|1062.22|1063.22|1061.97|1063.47|1062.47|1063.22|1061.97|0
1643722200000|2022-02-01 13:30:00|1062.97|1062.22|1062.22|1060.97|1062.97|1062.22|1061.72|1060.72|0
1643722500000|2022-02-01 13:35:00|1061.97|1060.72|1061.97|1060.97|1062.47|1061.47|1061.22|1060.22|0
1643722800000|2022-02-01 13:40:00|1062.22|1060.72|1062.72|1061.72|1062.72|1061.72|1061.72|1060.47|2
1643723100000|2022-02-01 13:45:00|1062.47|1061.47|1062.47|1061.47|1062.72|1061.47|1062.22|1060.97|0
1643723400000|2022-02-01 13:50:00|1062.22|1061.22|1062.22|1060.97|1062.47|1061.47|1062.22|1060.97|0
1643723700000|2022-02-01 13:55:00|1061.97|1060.72|1062.97|1061.97|1062.97|1061.97|1061.72|1060.72|0
1643724000000|2022-02-01 14:00:00|1063.22|1061.72|1061.72|1060.47|1063.22|1061.72|1061.72|1060.47|0
1643724300000|2022-02-01 14:05:00|1061.47|1060.22|1062.22|1060.97|1062.22|1060.97|1061.22|1059.97|0
1643724600000|2022-02-01 14:10:00|1061.97|1060.72|1062.22|1061.22|1062.47|1061.47|1061.72|1060.72|0
1643724900000|2022-02-01 14:15:00|1062.47|1061.47|1062.47|1061.47|1062.72|1061.47|1062.22|1060.97|0
1643725200000|2022-02-01 14:20:00|1062.22|1061.22|1062.22|1061.22|1062.47|1061.47|1061.47|1060.47|0
1643725500000|2022-02-01 14:25:00|1062.47|1061.47|1063.47|1062.22|1063.47|1062.22|1062.47|1061.47|5
1643725800000|2022-02-01 14:30:00|1063.22|1062.47|1062.72|1061.72|1063.22|1062.47|1062.22|1060.97|0
1643726100000|2022-02-01 14:35:00|1062.47|1061.47|1062.22|1060.97|1062.97|1061.72|1061.72|1060.47|1
1643726400000|2022-02-01 14:40:00|1062.47|1061.22|1060.72|1059.72|1063.22|1062.22|1060.72|1059.72|0
1643726700000|2022-02-01 14:45:00|1060.97|1059.97|1062.72|1061.47|1062.72|1061.72|1060.97|1059.97|7
1643727000000|2022-02-01 14:50:00|1062.97|1061.72|1063.72|1062.47|1063.97|1062.97|1062.72|1061.72|2
1643727300000|2022-02-01 14:55:00|1063.47|1062.72|1064.47|1062.97|1064.72|1063.47|1063.22|1062.22|0
1643727600000|2022-02-01 15:00:00|1064.22|1063.22|1063.22|1061.97|1064.22|1063.22|1063.22|1061.97|0
1643727900000|2022-02-01 15:05:00|1062.97|1062.22|1063.47|1062.22|1064.22|1063.22|1061.72|1060.72|22
1643728200000|2022-02-01 15:10:00|1063.66|1062.41|1065.91|1064.66|1065.91|1064.66|1062.91|1061.91|4
1643728500000|2022-02-01 15:15:00|1065.66|1064.41|1061.63|1060.13|1066.66|1065.41|1061.61|1060.11|18
1643728800000|2022-02-01 15:20:00|1061.59|1060.09|1064.56|1063.06|1064.61|1063.11|1061.57|1060.07|0
1643729100000|2022-02-01 15:25:00|1064.55|1063.05|1062.14|1060.64|1064.98|1063.48|1062.08|1060.58|197
1643729400000|2022-02-01 15:30:00|1062.22|1060.72|1062.71|1061.21|1064.26|1062.76|1062.17|1060.67|0
1643729700000|2022-02-01 15:35:00|1062.73|1061.23|1063.09|1061.59|1063.98|1062.48|1062.09|1060.59|0
1643730000000|2022-02-01 15:40:00|1063.1|1061.6|1061.73|1060.23|1064.08|1062.58|1061.26|1059.76|42
1643730300000|2022-02-01 15:45:00|1061.71|1060.21|1061.67|1060.17|1062.42|1060.92|1061.2|1059.7|0
1643730600000|2022-02-01 15:50:00|1061.68|1060.18|1062.76|1061.26|1063.02|1061.52|1061.39|1059.89|0
1643730900000|2022-02-01 15:55:00|1062.74|1061.24|1064.73|1063.23|1064.73|1063.23|1062.74|1061.24|0
1643731200000|2022-02-01 16:00:00|1064.67|1063.17|1064.23|1062.73|1065.64|1064.14|1064.02|1062.52|0
1643731500000|2022-02-01 16:05:00|1064.25|1062.75|1065.5|1064|1065.79|1064.29|1064.23|1062.73|0
1643731800000|2022-02-01 16:10:00|1065.54|1064.04|1066.19|1064.69|1066.41|1064.91|1065.07|1063.57|0
1643732100000|2022-02-01 16:15:00|1066.2|1064.7|1065.49|1063.99|1066.37|1064.87|1065.21|1063.71|0
1643732400000|2022-02-01 16:20:00|1065.5|1064|1064.31|1062.81|1065.89|1064.39|1063.96|1062.46|0
1643732700000|2022-02-01 16:25:00|1064.32|1062.82|1063.56|1062.06|1064.91|1063.41|1063.42|1061.92|0
1643733000000|2022-02-01 16:30:00|1063.73|1062.23|1065.82|1064.32|1065.83|1064.33|1062.5|1061|0
1643733300000|2022-02-01 16:35:00|1065.77|1064.27|1064.86|1063.36|1066.46|1064.96|1064.58|1063.08|0
1643733600000|2022-02-01 16:40:00|1064.95|1063.45|1065.07|1063.57|1065.72|1064.22|1064.7|1063.2|0
1643733900000|2022-02-01 16:45:00|1065.08|1063.58|1065.48|1063.98|1066.31|1064.81|1064.98|1063.48|0
1643734200000|2022-02-01 16:50:00|1065.49|1063.99|1065.89|1064.39|1066.06|1064.56|1065.05|1063.55|0
1643734500000|2022-02-01 16:55:00|1065.94|1064.44|1066.32|1064.82|1066.89|1065.39|1065.71|1064.21|0
1643734800000|2022-02-01 17:00:00|1066.31|1064.81|1065.53|1064.03|1066.73|1065.23|1065.38|1063.88|0
1643735100000|2022-02-01 17:05:00|1065.52|1064.02|1065.46|1063.96|1065.96|1064.46|1065.04|1063.54|0
1643735400000|2022-02-01 17:10:00|1065.45|1063.95|1064.51|1063.01|1065.5|1064|1064.08|1062.58|0
1643735700000|2022-02-01 17:15:00|1064.52|1063.02|1065.24|1063.74|1065.35|1063.85|1064.51|1063.01|0
1643736000000|2022-02-01 17:20:00|1065.29|1063.79|1065.02|1063.52|1065.49|1063.99|1064.39|1062.89|0
1643736300000|2022-02-01 17:25:00|1065.01|1063.51|1064.71|1063.21|1065.16|1063.66|1063.75|1062.25|0
1643736600000|2022-02-01 17:30:00|1064.7|1063.2|1063.22|1061.72|1064.85|1063.35|1063.13|1061.63|0
1643736900000|2022-02-01 17:35:00|1063.26|1061.76|1064.56|1063.06|1064.99|1063.49|1063.26|1061.76|0
1643737200000|2022-02-01 17:40:00|1064.54|1063.04|1064.49|1062.99|1065.37|1063.87|1064.18|1062.68|0
1643737500000|2022-02-01 17:45:00|1064.51|1063.01|1064.31|1062.81|1064.77|1063.27|1063.77|1062.27|0
1643737800000|2022-02-01 17:50:00|1064.3|1062.8|1064.73|1063.23|1064.82|1063.32|1064.17|1062.67|0
1643738100000|2022-02-01 17:55:00|1064.74|1063.24|1065.87|1064.37|1065.96|1064.46|1064.74|1063.24|0
1643738400000|2022-02-01 18:00:00|1065.85|1064.35|1064.92|1063.42|1065.89|1064.39|1064.8|1063.3|0
1643738700000|2022-02-01 18:05:00|1064.96|1063.46|1064.71|1063.21|1065.28|1063.78|1064.56|1063.06|0
1643739000000|2022-02-01 18:10:00|1064.73|1063.23|1064.97|1063.47|1065.3|1063.8|1064.71|1063.21|0
1643739300000|2022-02-01 18:15:00|1064.95|1063.45|1065.06|1063.56|1065.4|1063.9|1064.7|1063.2|0
1643739600000|2022-02-01 18:20:00|1065.08|1063.58|1065.1|1063.6|1065.21|1063.71|1064.9|1063.4|0
1643739900000|2022-02-01 18:25:00|1065.11|1063.61|1065.87|1064.37|1065.99|1064.49|1064.97|1063.47|0
1643740200000|2022-02-01 18:30:00|1065.88|1064.38|1065.45|1063.95|1065.97|1064.47|1065.28|1063.78|0
1643740500000|2022-02-01 18:35:00|1065.46|1063.96|1065.78|1064.28|1065.99|1064.49|1064.7|1063.2|0
1643740800000|2022-02-01 18:40:00|1065.76|1064.26|1066.26|1064.76|1066.42|1064.92|1065.75|1064.25|0
1643741100000|2022-02-01 18:45:00|1066.28|1064.78|1066.35|1064.85|1066.53|1065.03|1065.99|1064.49|0
1643741400000|2022-02-01 18:50:00|1066.36|1064.86|1066.14|1064.64|1066.42|1064.92|1065.81|1064.31|0
1643741700000|2022-02-01 18:55:00|1066.12|1064.62|1066.26|1064.76|1066.28|1064.78|1065.24|1063.74|0
1643742000000|2022-02-01 19:00:00|1066.28|1064.78|1066.67|1065.17|1067.09|1065.59|1065.93|1064.43|0
1643742300000|2022-02-01 19:05:00|1066.66|1065.16|1066.69|1065.19|1066.89|1065.39|1066.38|1064.88|0
1643742600000|2022-02-01 19:10:00|1066.71|1065.21|1066.36|1064.86|1067.28|1065.78|1065.76|1064.26|0
1643742900000|2022-02-01 19:15:00|1066.32|1064.82|1066.17|1064.67|1066.78|1065.28|1065.95|1064.45|0
1643743200000|2022-02-01 19:20:00|1066.19|1064.69|1065.79|1064.29|1066.19|1064.69|1065.07|1063.57|0
1643743500000|2022-02-01 19:25:00|1065.78|1064.28|1066|1064.5|1066.06|1064.56|1065.33|1063.83|0
1643743800000|2022-02-01 19:30:00|1065.99|1064.49|1066.35|1064.85|1066.54|1065.04|1065.99|1064.49|0
1643744100000|2022-02-01 19:35:00|1066.36|1064.86|1065.98|1064.48|1066.5|1065|1065.29|1063.79|0
1643744400000|2022-02-01 19:40:00|1065.99|1064.49|1066.32|1064.82|1066.35|1064.85|1065.54|1064.04|0
1643744700000|2022-02-01 19:45:00|1066.31|1064.81|1066.21|1064.71|1066.72|1065.22|1065.92|1064.42|0
1643745000000|2022-02-01 19:50:00|1066.19|1064.69|1066.09|1064.59|1066.35|1064.85|1065.49|1063.99|0
1643745300000|2022-02-01 19:55:00|1066.11|1064.61|1066.47|1064.97|1066.61|1065.11|1065.87|1064.37|0
1643745600000|2022-02-01 20:00:00|1066.46|1064.96|1067.96|1066.46|1068.29|1066.79|1066.16|1064.66|0
1643745900000|2022-02-01 20:05:00|1067.89|1066.39|1068.34|1066.84|1068.46|1066.96|1067.42|1065.92|0
1643746200000|2022-02-01 20:10:00|1068.32|1066.82|1067.95|1066.45|1068.4|1066.9|1067.63|1066.13|0
1643746500000|2022-02-01 20:15:00|1067.96|1066.46|1067.96|1066.46|1068.11|1066.61|1067.51|1066.01|0
1643746800000|2022-02-01 20:20:00|1067.95|1066.45|1068.48|1066.98|1068.51|1067.01|1067.9|1066.4|0
1643747100000|2022-02-01 20:25:00|1068.46|1066.96|1068.66|1067.16|1068.89|1067.39|1067.89|1066.39|0
1643747400000|2022-02-01 20:30:00|1068.65|1067.15|1069.33|1067.83|1069.57|1068.07|1068.65|1067.15|0
1643747700000|2022-02-01 20:35:00|1069.35|1067.85|1068.24|1066.74|1069.54|1068.04|1068.19|1066.69|0
1643748000000|2022-02-01 20:40:00|1068.26|1066.76|1069.32|1067.82|1069.5|1068|1068.21|1066.71|0
1643748300000|2022-02-01 20:45:00|1069.35|1067.85|1070.16|1068.66|1070.3|1068.8|1069.13|1067.63|0
1643748600000|2022-02-01 20:50:00|1070.27|1068.77|1070.57|1069.07|1070.78|1069.28|1069.99|1068.49|0
1643748900000|2022-02-01 20:55:00|1070.61|1069.11|1070.26|1068.76|1070.74|1069.24|1068.87|1067.37|0
1643749200000|2022-02-01 21:00:00|1070.29|1068.79|1070.43|1068.93|1070.74|1069.24|1069.91|1068.41|0
1643749500000|2022-02-01 21:05:00|1070.45|1068.95|1070.7|1069.2|1071.1|1069.6|1070.21|1068.71|0
1643749800000|2022-02-01 21:10:00|1070.69|1069.19|1071.17|1069.67|1071.32|1069.82|1070.66|1069.16|0
1643750100000|2022-02-01 21:15:00|1071.19|1069.69|1071.67|1070.17|1071.85|1070.35|1071.1|1069.6|0
1643750400000|2022-02-01 21:20:00|1071.68|1070.18|1072.22|1070.72|1072.31|1070.81|1071.67|1070.17|0
1643750700000|2022-02-01 21:25:00|1072.23|1070.73|1072.74|1071.24|1072.74|1071.24|1072.14|1070.64|0
1643751000000|2022-02-01 21:30:00|1072.73|1071.23|1073.28|1071.78|1073.33|1071.83|1072.7|1071.2|0
1643751300000|2022-02-01 21:35:00|1073.33|1071.83|1073.37|1071.87|1073.63|1072.13|1073.27|1071.77|0
1643751600000|2022-02-01 21:40:00|1073.38|1071.88|1072.92|1071.42|1073.48|1071.98|1072.88|1071.38|0
1643751900000|2022-02-01 21:45:00|1072.93|1071.43|1072.74|1071.24|1072.97|1071.47|1072.74|1071.24|0
1643752200000|2022-02-01 21:50:00|1072.75|1071.25|1072.99|1071.49|1073.14|1071.64|1072.57|1071.07|0
1643752500000|2022-02-01 21:55:00|1073|1071.5|1072.42|1070.92|1073.08|1071.58|1072.37|1070.87|0
1643752800000|2022-02-01 22:00:00|1072.35|1070.85|1071.94|1070.44|1072.35|1070.85|1071.94|1070.44|0
1643753100000|2022-02-01 22:05:00|1071.78|1070.28|1071.97|1070.47|1071.97|1070.47|1071.77|1070.27|0
1643753400000|2022-02-01 22:10:00|1071.96|1070.46|1071.9|1070.4|1072.04|1070.54|1071.85|1070.35|0
1643753700000|2022-02-01 22:15:00|1071.87|1070.37|1071.75|1070.25|1071.87|1070.37|1071.73|1070.23|0
1643754000000|2022-02-01 22:20:00|1071.73|1070.23|1071.67|1070.17|1071.73|1070.23|1071.65|1070.15|0
1643754300000|2022-02-01 22:25:00|1071.72|1070.22|1071.73|1070.23|1071.75|1070.25|1071.72|1070.22|0
1643754600000|2022-02-01 22:30:00|1071.72|1070.22|1071.7|1070.2|1071.72|1070.22|1071.67|1070.17|0
1643754900000|2022-02-01 22:35:00|1071.68|1070.18|1071.77|1070.27|1071.78|1070.28|1071.68|1070.18|0
1643755200000|2022-02-01 22:40:00|1071.78|1070.28|1071.84|1070.34|1071.9|1070.4|1071.77|1070.27|0
1643755500000|2022-02-01 22:45:00|1071.82|1070.32|1071.97|1070.47|1071.97|1070.47|1071.82|1070.32|0
1643755800000|2022-02-01 22:50:00|1071.92|1070.42|1072.07|1070.57|1072.09|1070.59|1071.87|1070.37|0
1643756100000|2022-02-01 22:55:00|1072.09|1070.59|1072.36|1070.86|1072.45|1070.95|1072.09|1070.59|0
1643756400000|2022-02-01 23:00:00|1072.45|1070.95|1072.61|1071.11|1072.66|1071.16|1071.93|1070.43|0
1643756700000|2022-02-01 23:05:00|1072.62|1071.12|1072.61|1071.11|1073.06|1071.56|1072.34|1070.84|0
1643757000000|2022-02-01 23:10:00|1072.62|1071.12|1072.57|1071.07|1072.89|1071.39|1072.3|1070.8|0
1643757300000|2022-02-01 23:15:00|1072.58|1071.08|1072.74|1071.24|1072.89|1071.39|1072.57|1071.07|0
1643757600000|2022-02-01 23:20:00|1072.75|1071.25|1072.89|1071.39|1073.06|1071.56|1072.74|1071.24|0
1643757900000|2022-02-01 23:25:00|1072.88|1071.38|1073.1|1071.6|1073.19|1071.69|1072.85|1071.35|0
1643758200000|2022-02-01 23:30:00|1073.09|1071.59|1072.79|1071.29|1073.1|1071.6|1072.57|1071.07|0
1643758500000|2022-02-01 23:35:00|1072.78|1071.28|1073.02|1071.52|1073.06|1071.56|1072.61|1071.11|0
1643758800000|2022-02-01 23:40:00|1073.04|1071.54|1073.19|1071.69|1073.19|1071.69|1072.93|1071.43|0
1643759100000|2022-02-01 23:45:00|1073.18|1071.68|1072.93|1071.43|1073.18|1071.68|1072.89|1071.39|0
1643759400000|2022-02-01 23:50:00|1072.94|1071.44|1072.85|1071.35|1072.97|1071.47|1072.76|1071.26|0
1643759700000|2022-02-01 23:55:00|1072.84|1071.34|1073.02|1071.52|1073.06|1071.56|1072.79|1071.29|0
1643760000000|2022-02-02 00:00:00|1073.01|1071.51|1073.55|1072.05|1073.59|1072.09|1072.93|1071.43|0
1643760300000|2022-02-02 00:05:00|1073.54|1072.04|1073.59|1072.09|1073.59|1072.09|1073.33|1071.83|0
1643760600000|2022-02-02 00:10:00|1073.6|1072.1|1072.91|1071.41|1073.64|1072.14|1072.87|1071.37|0
1643760900000|2022-02-02 00:15:00|1072.9|1071.4|1071.72|1070.22|1072.9|1071.4|1070.97|1069.47|0
1643761200000|2022-02-02 00:20:00|1071.7|1070.2|1071.86|1070.36|1072.11|1070.61|1071.57|1070.07|0
1643761500000|2022-02-02 00:25:00|1071.89|1070.39|1072.08|1070.58|1072.17|1070.67|1071.84|1070.34|0
1643761800000|2022-02-02 00:30:00|1072.1|1070.6|1072.06|1070.56|1072.14|1070.64|1071.95|1070.45|0
1643762100000|2022-02-02 00:35:00|1072.05|1070.55|1071.95|1070.45|1072.07|1070.57|1071.95|1070.45|0
1643762400000|2022-02-02 00:40:00|1071.91|1070.41|1071.74|1070.24|1071.95|1070.45|1071.74|1070.24|0
1643762700000|2022-02-02 00:45:00|1071.75|1070.25|1071.96|1070.46|1072.07|1070.57|1071.75|1070.25|0
1643763000000|2022-02-02 00:50:00|1071.95|1070.45|1071.97|1070.47|1072.07|1070.57|1071.86|1070.36|0
1643763300000|2022-02-02 00:55:00|1072|1070.5|1072.07|1070.57|1072.08|1070.58|1071.87|1070.37|0
1643763600000|2022-02-02 01:00:00|1072.06|1070.56|1071.75|1070.25|1072.08|1070.58|1071.57|1070.07|0
1643763900000|2022-02-02 01:05:00|1071.8|1070.3|1072.15|1070.65|1072.22|1070.72|1071.8|1070.3|0
1643764200000|2022-02-02 01:10:00|1072.14|1070.64|1072.16|1070.66|1072.21|1070.71|1072.08|1070.58|0
1643764500000|2022-02-02 01:15:00|1072.14|1070.64|1072.05|1070.55|1072.14|1070.64|1071.92|1070.42|0
1643764800000|2022-02-02 01:20:00|1072.06|1070.56|1072.06|1070.56|1072.21|1070.71|1071.99|1070.49|0
1643765100000|2022-02-02 01:25:00|1072.05|1070.55|1072.05|1070.55|1072.07|1070.57|1071.95|1070.45|0
1643765400000|2022-02-02 01:30:00|1072.07|1070.57|1072.37|1070.87|1072.37|1070.87|1072.03|1070.53|0
1643765700000|2022-02-02 01:35:00|1072.38|1070.88|1071.99|1070.49|1072.49|1070.99|1071.97|1070.47|0
1643766000000|2022-02-02 01:40:00|1071.98|1070.48|1072.1|1070.6|1072.1|1070.6|1071.86|1070.36|0
1643766300000|2022-02-02 01:45:00|1072.09|1070.59|1072.09|1070.59|1072.2|1070.7|1071.97|1070.47|0
1643766600000|2022-02-02 01:50:00|1072.12|1070.62|1071.79|1070.29|1072.18|1070.68|1071.79|1070.29|0
1643766900000|2022-02-02 01:55:00|1071.81|1070.31|1071.9|1070.4|1071.9|1070.4|1071.69|1070.19|0
1643767200000|2022-02-02 02:00:00|1071.89|1070.39|1072|1070.5|1072.1|1070.6|1071.79|1070.29|0
1643767500000|2022-02-02 02:05:00|1072.01|1070.51|1072.01|1070.51|1072.1|1070.6|1071.83|1070.33|0
1643767800000|2022-02-02 02:10:00|1072.02|1070.52|1072|1070.5|1072.2|1070.7|1072|1070.5|0
1643768100000|2022-02-02 02:15:00|1072.04|1070.54|1071.99|1070.49|1072.12|1070.62|1071.9|1070.4|0
1643768400000|2022-02-02 02:20:00|1071.89|1070.39|1071.35|1069.85|1071.99|1070.49|1071.35|1069.85|0
1643768700000|2022-02-02 02:25:00|1071.37|1069.87|1071.86|1070.36|1071.91|1070.41|1071.35|1069.85|0
1643769000000|2022-02-02 02:30:00|1071.87|1070.37|1071.65|1070.15|1071.97|1070.47|1071.65|1070.15|0
1643769300000|2022-02-02 02:35:00|1071.64|1070.14|1071.93|1070.43|1071.94|1070.44|1071.64|1070.14|0
1643769600000|2022-02-02 02:40:00|1071.95|1070.45|1071.8|1070.3|1072.16|1070.66|1071.74|1070.24|0
1643769900000|2022-02-02 02:45:00|1071.79|1070.29|1071.74|1070.24|1071.99|1070.49|1071.64|1070.14|0
1643770200000|2022-02-02 02:50:00|1071.75|1070.25|1071.86|1070.36|1071.86|1070.36|1071.75|1070.25|0
1643770500000|2022-02-02 02:55:00|1071.85|1070.35|1071.95|1070.45|1072.05|1070.55|1071.75|1070.25|0
1643770800000|2022-02-02 03:00:00|1071.91|1070.41|1071.95|1070.45|1071.95|1070.45|1071.74|1070.24|0
1643771100000|2022-02-02 03:05:00|1071.98|1070.48|1072.04|1070.54|1072.05|1070.55|1071.94|1070.44|0
1643771400000|2022-02-02 03:10:00|1072.06|1070.56|1071.95|1070.45|1072.16|1070.66|1071.95|1070.45|0
1643771700000|2022-02-02 03:15:00|1071.97|1070.47|1071.94|1070.44|1072.06|1070.56|1071.88|1070.38|0
1643772000000|2022-02-02 03:20:00|1071.93|1070.43|1072.07|1070.57|1072.07|1070.57|1071.93|1070.43|0
1643772300000|2022-02-02 03:25:00|1072.06|1070.56|1071.97|1070.47|1072.08|1070.58|1071.97|1070.47|0
1643772600000|2022-02-02 03:30:00|1071.98|1070.48|1072.42|1070.92|1072.47|1070.97|1071.96|1070.46|0
1643772900000|2022-02-02 03:35:00|1072.4|1070.9|1072.36|1070.86|1072.57|1071.07|1072.31|1070.81|0
1643773200000|2022-02-02 03:40:00|1072.4|1070.9|1072.56|1071.06|1072.66|1071.16|1072.36|1070.86|0
1643773500000|2022-02-02 03:45:00|1072.54|1071.04|1072.12|1070.62|1072.57|1071.07|1072.06|1070.56|0
1643773800000|2022-02-02 03:50:00|1072.16|1070.66|1072.21|1070.71|1072.26|1070.76|1072.06|1070.56|0
1643774100000|2022-02-02 03:55:00|1072.19|1070.69|1072.22|1070.72|1072.28|1070.78|1072.11|1070.61|0
1643774400000|2022-02-02 04:00:00|1072.2|1070.7|1072.24|1070.74|1072.24|1070.74|1072.07|1070.57|0
1643774700000|2022-02-02 04:05:00|1072.22|1070.72|1072.29|1070.79|1072.34|1070.84|1072.19|1070.69|0
1643775000000|2022-02-02 04:10:00|1072.31|1070.81|1072.59|1071.09|1072.6|1071.1|1072.29|1070.79|0
1643775300000|2022-02-02 04:15:00|1072.58|1071.08|1072.51|1071.01|1072.65|1071.15|1072.5|1071|0
1643775600000|2022-02-02 04:20:00|1072.5|1071|1072.39|1070.89|1072.5|1071|1072.33|1070.83|0
1643775900000|2022-02-02 04:25:00|1072.4|1070.9|1072.29|1070.79|1072.4|1070.9|1072.29|1070.79|0
1643776200000|2022-02-02 04:30:00|1072.3|1070.8|1072.24|1070.74|1072.4|1070.9|1072.2|1070.7|0
1643776500000|2022-02-02 04:35:00|1072.25|1070.75|1072.3|1070.8|1072.52|1071.02|1072.25|1070.75|0
1643776800000|2022-02-02 04:40:00|1072.28|1070.78|1072.24|1070.74|1072.3|1070.8|1072.2|1070.7|0
1643777100000|2022-02-02 04:45:00|1072.25|1070.75|1072.29|1070.79|1072.3|1070.8|1072.08|1070.58|0
1643777400000|2022-02-02 04:50:00|1072.3|1070.8|1072.51|1071.01|1072.55|1071.05|1072.29|1070.79|0
1643777700000|2022-02-02 04:55:00|1072.52|1071.02|1072.61|1071.11|1072.62|1071.12|1072.5|1071|0
1643778000000|2022-02-02 05:00:00|1072.59|1071.09|1072.65|1071.15|1072.7|1071.2|1072.41|1070.91|0
1643778300000|2022-02-02 05:05:00|1072.63|1071.13|1072.59|1071.09|1072.66|1071.16|1072.43|1070.93|0
1643778600000|2022-02-02 05:10:00|1072.58|1071.08|1072.64|1071.14|1072.65|1071.15|1072.54|1071.04|0
1643778900000|2022-02-02 05:15:00|1072.62|1071.12|1072.54|1071.04|1072.64|1071.14|1072.33|1070.83|0
1643779200000|2022-02-02 05:20:00|1072.53|1071.03|1072.75|1071.25|1072.85|1071.35|1072.39|1070.89|0
1643779500000|2022-02-02 05:25:00|1072.77|1071.27|1072.8|1071.3|1072.86|1071.36|1072.75|1071.25|0
1643779800000|2022-02-02 05:30:00|1072.82|1071.32|1072.76|1071.26|1072.86|1071.36|1072.66|1071.16|0
1643780100000|2022-02-02 05:35:00|1072.71|1071.21|1072.86|1071.36|1072.86|1071.36|1072.66|1071.16|0
1643780400000|2022-02-02 05:40:00|1072.83|1071.33|1072.78|1071.28|1073.49|1071.99|1072.76|1071.26|0
1643780700000|2022-02-02 05:45:00|1072.79|1071.29|1072.81|1071.31|1072.9|1071.4|1072.6|1071.1|0
1643781000000|2022-02-02 05:50:00|1072.8|1071.3|1072.8|1071.3|1072.81|1071.31|1072.5|1071|0
1643781300000|2022-02-02 05:55:00|1072.79|1071.29|1072.92|1071.42|1073.01|1071.51|1072.7|1071.2|0
1643781600000|2022-02-02 06:00:00|1072.91|1071.41|1072.87|1071.37|1073.05|1071.55|1072.66|1071.16|0
1643781900000|2022-02-02 06:05:00|1072.88|1071.38|1073.06|1071.56|1073.19|1071.69|1072.88|1071.38|0
1643782200000|2022-02-02 06:10:00|1073.07|1071.57|1073.28|1071.78|1073.28|1071.78|1073.06|1071.56|0
1643782500000|2022-02-02 06:15:00|1073.26|1071.76|1073.5|1072|1073.5|1072|1073.17|1071.67|0
1643782800000|2022-02-02 06:20:00|1073.52|1072.02|1073.44|1071.94|1073.58|1072.08|1073.36|1071.86|0
1643783100000|2022-02-02 06:25:00|1073.45|1071.95|1073.54|1072.04|1073.54|1072.04|1073.38|1071.88|0
1643783400000|2022-02-02 06:30:00|1073.53|1072.03|1073.59|1072.09|1074.18|1072.68|1073.5|1072|0
1643783700000|2022-02-02 06:35:00|1073.58|1072.08|1073.55|1072.05|1073.85|1072.35|1073.44|1071.94|0
1643784000000|2022-02-02 06:40:00|1073.54|1072.04|1072.98|1071.48|1073.65|1072.15|1072.97|1071.47|0
1643784300000|2022-02-02 06:45:00|1072.97|1071.47|1072.49|1070.99|1072.98|1071.48|1072.38|1070.88|0
1643784600000|2022-02-02 06:50:00|1072.48|1070.98|1072.48|1070.98|1072.7|1071.2|1072.39|1070.89|0
1643784900000|2022-02-02 06:55:00|1072.47|1070.97|1072.23|1070.73|1072.47|1070.97|1071.88|1070.38|0
1643785200000|2022-02-02 07:00:00|1072.21|1070.71|1071.51|1070.01|1072.21|1070.71|1070.91|1069.41|0
1643785500000|2022-02-02 07:05:00|1071.41|1069.91|1071.71|1070.21|1072.14|1070.64|1071.21|1069.71|0
1643785800000|2022-02-02 07:10:00|1071.65|1070.15|1072|1070.5|1072.33|1070.83|1071.5|1070|0
1643786100000|2022-02-02 07:15:00|1072.03|1070.53|1072.48|1070.98|1072.48|1070.98|1072.03|1070.53|0
1643786400000|2022-02-02 07:20:00|1072.5|1071|1072.97|1071.47|1073.07|1071.57|1072.48|1070.98|0
1643786700000|2022-02-02 07:25:00|1072.94|1071.44|1072.91|1071.41|1073.21|1071.71|1072.77|1071.27|0
1643787000000|2022-02-02 07:30:00|1072.9|1071.4|1073.48|1071.98|1073.82|1072.32|1072.7|1071.2|0
1643787300000|2022-02-02 07:35:00|1073.49|1071.99|1072.73|1071.23|1073.49|1071.99|1072.43|1070.93|0
1643787600000|2022-02-02 07:40:00|1072.74|1071.24|1073.39|1071.89|1073.48|1071.98|1072.54|1071.04|0
1643787900000|2022-02-02 07:45:00|1073.36|1071.86|1072.96|1071.46|1073.36|1071.86|1072.45|1070.95|0
1643788200000|2022-02-02 07:50:00|1072.98|1071.48|1072.97|1071.47|1073.07|1071.57|1072.66|1071.16|0
1643788500000|2022-02-02 07:55:00|1072.95|1071.45|1073.41|1071.91|1073.41|1071.91|1072.58|1071.08|0
1643788800000|2022-02-02 08:00:00|1073.47|1071.97|1075.41|1073.16|1078.66|1075.16|1071.88|1070.38|40
1643789100000|2022-02-02 08:05:00|1075.16|1072.66|1073.91|1071.41|1076.41|1073.66|1073.41|1070.66|59
1643789400000|2022-02-02 08:10:00|1073.66|1071.66|1074.16|1072.91|1074.66|1073.41|1071.91|1070.66|75
1643789700000|2022-02-02 08:15:00|1073.91|1072.66|1072.16|1071.16|1075.16|1073.91|1072.16|1070.91|61
1643790000000|2022-02-02 08:20:00|1071.91|1071.41|1073.16|1071.91|1074.16|1072.91|1071.91|1071.41|62
1643790300000|2022-02-02 08:25:00|1073.41|1072.16|1073.91|1072.66|1074.41|1073.16|1072.91|1071.66|3
1643790600000|2022-02-02 08:30:00|1074.16|1072.91|1072.91|1071.66|1074.16|1072.91|1072.66|1071.41|0
1643790900000|2022-02-02 08:35:00|1072.66|1071.41|1073.16|1071.91|1073.91|1072.66|1071.66|1070.91|24
1643791200000|2022-02-02 08:40:00|1072.91|1071.66|1073.91|1072.66|1074.16|1072.91|1072.66|1071.41|1
1643791500000|2022-02-02 08:45:00|1073.66|1072.41|1072.91|1071.66|1074.41|1073.16|1072.91|1071.66|0
1643791800000|2022-02-02 08:50:00|1073.16|1071.91|1073.66|1072.41|1074.16|1072.91|1072.66|1071.41|14
1643792100000|2022-02-02 08:55:00|1073.41|1072.16|1073.14|1071.89|1073.91|1072.66|1072.89|1071.64|0
1643792400000|2022-02-02 09:00:00|1072.89|1071.64|1072.64|1071.39|1073.39|1072.14|1072.64|1071.39|0
1643792700000|2022-02-02 09:05:00|1072.89|1071.64|1075.14|1073.89|1075.39|1074.14|1072.89|1071.64|2
1643793000000|2022-02-02 09:10:00|1074.89|1073.64|1075.64|1074.39|1076.14|1074.89|1074.89|1073.64|13
1643793300000|2022-02-02 09:15:00|1075.39|1074.14|1075.39|1074.14|1075.64|1074.64|1074.89|1073.89|0
1643793600000|2022-02-02 09:20:00|1075.64|1074.39|1075.39|1074.39|1075.89|1074.64|1075.39|1074.14|2
1643793900000|2022-02-02 09:25:00|1075.64|1074.64|1074.89|1073.89|1076.14|1075.14|1074.64|1073.64|24
1643794200000|2022-02-02 09:30:00|1075.14|1074.14|1074.64|1073.64|1076.14|1075.14|1074.64|1073.39|50
1643794500000|2022-02-02 09:35:00|1074.39|1073.39|1075.39|1074.39|1075.39|1074.39|1074.14|1073.14|4
1643794800000|2022-02-02 09:40:00|1075.14|1074.64|1075.64|1074.64|1075.64|1074.89|1074.64|1073.89|110
1643795100000|2022-02-02 09:45:00|1075.89|1074.89|1076.14|1075.14|1076.39|1075.39|1075.64|1074.89|39
1643795400000|2022-02-02 09:50:00|1076.39|1075.39|1076.14|1075.14|1076.64|1075.89|1076.14|1075.14|94
1643795700000|2022-02-02 09:55:00|1076.39|1075.39|1076.39|1075.64|1076.89|1075.89|1076.14|1075.39|68
1643796000000|2022-02-02 10:00:00|1076.64|1075.39|1076.64|1075.64|1076.64|1075.64|1075.89|1074.89|4
1643796300000|2022-02-02 10:05:00|1076.39|1075.39|1074.14|1073.14|1076.64|1075.39|1074.14|1073.14|1
1643796600000|2022-02-02 10:10:00|1073.89|1072.89|1075.64|1074.39|1075.64|1074.39|1073.89|1072.89|0
1643796900000|2022-02-02 10:15:00|1075.39|1074.14|1075.14|1074.14|1075.64|1074.39|1074.64|1073.64|0
1643797200000|2022-02-02 10:20:00|1075.39|1074.39|1075.39|1074.39|1075.39|1074.39|1074.64|1073.64|0
1643797500000|2022-02-02 10:25:00|1075.64|1074.64|1075.89|1074.89|1076.39|1075.39|1075.39|1074.39|0
1643797800000|2022-02-02 10:30:00|1076.14|1074.64|1075.39|1074.39|1076.14|1075.14|1075.39|1074.39|55
1643798100000|2022-02-02 10:35:00|1075.64|1074.64|1075.39|1074.39|1075.64|1074.64|1075.14|1074.14|0
1643798400000|2022-02-02 10:40:00|1075.64|1074.64|1075.64|1074.64|1075.64|1074.89|1075.39|1074.39|19
1643798700000|2022-02-02 10:45:00|1075.39|1074.89|1075.14|1074.14|1075.39|1074.89|1075.14|1074.14|80
1643799000000|2022-02-02 10:50:00|1074.89|1073.89|1074.89|1073.64|1075.14|1074.14|1074.64|1073.64|1
1643799300000|2022-02-02 10:55:00|1074.64|1073.39|1075.14|1073.89|1075.14|1073.89|1074.14|1072.89|1
1643799600000|2022-02-02 11:00:00|1075.39|1074.14|1075.39|1074.14|1075.39|1074.14|1074.89|1073.64|6
1643799900000|2022-02-02 11:05:00|1075.14|1074.39|1075.89|1074.64|1075.89|1074.64|1075.14|1074.39|3
1643800200000|2022-02-02 11:10:00|1075.64|1074.39|1075.64|1074.64|1075.64|1074.64|1074.89|1073.89|0
1643800500000|2022-02-02 11:15:00|1075.89|1074.89|1074.89|1073.64|1075.89|1075.14|1074.39|1073.39|0
1643800800000|2022-02-02 11:20:00|1075.14|1073.89|1075.89|1074.64|1075.89|1074.89|1075.14|1073.89|0
1643801100000|2022-02-02 11:25:00|1075.64|1074.39|1075.39|1074.14|1075.89|1075.14|1075.14|1074.14|0
1643801400000|2022-02-02 11:30:00|1075.14|1073.89|1075.89|1075.14|1075.89|1075.14|1074.89|1073.89|0
1643801700000|2022-02-02 11:35:00|1075.64|1074.89|1075.89|1074.89|1075.89|1075.14|1075.64|1074.64|7
1643802000000|2022-02-02 11:40:00|1075.64|1075.14|1075.89|1075.14|1075.89|1075.14|1075.64|1074.89|27
1643802300000|2022-02-02 11:45:00||1074.89||1075.14||1075.14||1074.89|19
1643802600000|2022-02-02 11:50:00|1075.64|1074.89|1075.89|1074.89|1076.14|1075.14|1075.39|1074.39|17
1643802900000|2022-02-02 11:55:00|1075.64|1074.64|1075.89|1074.89|1075.89|1074.89|1075.39|1074.39|0
1643803200000|2022-02-02 12:00:00|1076.14|1075.14|1075.39|1074.14|1076.14|1075.14|1074.89|1073.89|0
1643803500000|2022-02-02 12:05:00|1075.14|1074.39|1075.39|1074.14|1075.39|1074.39|1074.89|1073.89|0
1643803800000|2022-02-02 12:10:00|1075.64|1074.39|1074.89|1073.89|1075.89|1074.64|1074.89|1073.64|1
1643804100000|2022-02-02 12:15:00|1075.14|1074.14|1074.39|1073.39|1075.14|1074.14|1074.39|1073.39|0
1643804400000|2022-02-02 12:20:00|1074.64|1073.64|1074.89|1073.64|1074.89|1073.64|1074.39|1073.39|2
1643804700000|2022-02-02 12:25:00|1075.14|1073.89|1074.89|1073.64|1075.64|1074.64|1074.89|1073.64|0
1643805000000|2022-02-02 12:30:00|1075.14|1073.89|1075.64|1074.64|1075.64|1074.64|1074.89|1073.89|0
1643805300000|2022-02-02 12:35:00|1075.89|1074.89|1076.14|1075.14|1076.14|1075.14|1075.89|1074.89|3
1643805600000|2022-02-02 12:40:00|1076.22|1075.22|1076.22|1075.47|1076.22|1075.47|1076.22|1075.22|40
1643805900000|2022-02-02 12:45:00|1076.72|1075.72|1076.97|1075.72|1076.97|1075.97|1076.47|1075.47|10
1643806200000|2022-02-02 12:50:00|1076.72|1075.97|1076.47|1075.47|1076.72|1075.97|1076.47|1075.22|3
1643806500000|2022-02-02 12:55:00|1076.72|1075.72|1077.22|1076.22|1077.22|1076.22|1076.47|1075.22|0
1643806800000|2022-02-02 13:00:00|1076.97|1075.97|1076.97|1075.97|1077.47|1076.22|1076.72|1075.72|3
1643807100000|2022-02-02 13:05:00|1077.22|1075.72|1076.97|1075.97|1077.47|1076.22|1076.97|1075.72|0
1643807400000|2022-02-02 13:10:00|1077.22|1076.22|1077.47|1076.22|1077.72|1076.72|1076.97|1075.97|1
1643807700000|2022-02-02 13:15:00|1077.22|1076.47|1076.72|1075.72|1077.22|1076.47|1076.47|1075.22|0
1643808000000|2022-02-02 13:20:00|1076.47|1075.47|1076.97|1075.72|1077.22|1075.97|1076.47|1075.22|0
1643808300000|2022-02-02 13:25:00|1076.72|1075.47|1076.47|1075.47|1076.72|1075.47|1076.47|1075.22|0
1643808600000|2022-02-02 13:30:00|1076.72|1075.72|1077.72|1076.72|1077.97|1076.72|1076.72|1075.72|2
1643808900000|2022-02-02 13:35:00|1077.97|1076.97|1077.47|1076.47|1077.97|1076.97|1077.47|1076.47|1
1643809200000|2022-02-02 13:40:00|1077.72|1076.72|1077.47|1076.22|1077.72|1076.72|1077.47|1076.22|4
1643809500000|2022-02-02 13:45:00|1077.22|1075.97|1076.72|1075.72|1077.22|1075.97|1076.72|1075.72|0
1643809800000|2022-02-02 13:50:00|1076.47|1075.47|1076.47|1075.47|1076.72|1075.97|1076.22|1075.47|22
1643810100000|2022-02-02 13:55:00|1076.72|1075.72|1076.22|1075.22|1076.72|1075.72|1076.22|1074.97|4
1643810400000|2022-02-02 14:00:00|1075.97|1074.97|1075.97|1074.72|1076.22|1075.22|1075.72|1074.72|0
1643810700000|2022-02-02 14:05:00|1076.22|1074.97|1076.22|1075.22|1076.22|1075.22|1075.72|1074.72|0
1643811000000|2022-02-02 14:10:00|1076.47|1075.47|1075.97|1074.97|1076.72|1075.72|1075.97|1074.97|0
1643811300000|2022-02-02 14:15:00|1076.22|1075.22|1075.22|1074.22|1076.22|1075.22|1074.97|1073.97|4
1643811600000|2022-02-02 14:20:00|1074.97|1073.97|1074.97|1073.72|1075.22|1074.22|1074.47|1073.47|1
1643811900000|2022-02-02 14:25:00|1074.72|1073.47|1073.97|1072.97|1074.97|1073.47|1073.97|1072.97|0
1643812200000|2022-02-02 14:30:00|1073.72|1072.47|1075.47|1074.47|1075.72|1074.72|1073.22|1072.47|128
1643812500000|2022-02-02 14:35:00|1075.72|1074.72|1074.72|1073.72|1075.72|1074.72|1073.97|1072.97|18
1643812800000|2022-02-02 14:40:00|1074.47|1073.47|1074.22|1073.22|1074.47|1073.47|1073.47|1072.47|3
1643813100000|2022-02-02 14:45:00|1074.47|1072.97|1072.72|1071.97|1074.47|1072.97|1072.72|1071.97|75
1643813400000|2022-02-02 14:50:00|1072.97|1071.72|1073.97|1072.72|1073.97|1072.72|1071.97|1071.22|50
1643813700000|2022-02-02 14:55:00|1073.72|1072.97|1073.47|1072.22|1074.47|1073.22|1072.72|1071.72|0
1643814000000|2022-02-02 15:00:00|1073.72|1072.47|1073.47|1072.22|1074.22|1073.22|1073.22|1072.22|6
1643814300000|2022-02-02 15:05:00|1073.22|1072.47|1073.97|1072.97|1074.22|1073.22|1073.22|1072.47|0
1643814600000|2022-02-02 15:10:00|1073.72|1072.72|1073.72|1072.47|1074.97|1073.72|1073.47|1072.22|0
1643814900000|2022-02-02 15:15:00|1073.97|1072.72|1073.53|1072.03|1073.97|1072.72|1072.47|1071.22|116
1643815200000|2022-02-02 15:20:00|1073.54|1072.04|1073.03|1071.53|1074.22|1072.72|1072.9|1071.4|0
1643815500000|2022-02-02 15:25:00|1073.01|1071.51|1072.73|1071.23|1073.58|1072.08|1072.03|1070.53|44
1643815800000|2022-02-02 15:30:00|1072.75|1071.25|1071.98|1070.48|1073.55|1072.05|1071.92|1070.42|0
1643816100000|2022-02-02 15:35:00|1071.97|1070.47|1072.99|1071.49|1073.21|1071.71|1071.12|1069.62|0
1643816400000|2022-02-02 15:40:00|1072.97|1071.47|1074.17|1072.67|1074.17|1072.67|1072.22|1070.72|0
1643816700000|2022-02-02 15:45:00|1074.16|1072.66|1074.94|1073.44|1075.06|1073.56|1073.87|1072.37|102
1643817000000|2022-02-02 15:50:00|1074.95|1073.45|1073.6|1072.1|1075.28|1073.78|1073.38|1071.88|0
1643817300000|2022-02-02 15:55:00|1073.59|1072.09|1074.36|1072.86|1074.5|1073|1073.51|1072.01|0
1643817600000|2022-02-02 16:00:00|1074.35|1072.85|1073.49|1071.99|1074.59|1073.09|1073.08|1071.58|0
1643817900000|2022-02-02 16:05:00|1073.47|1071.97|1072.62|1071.12|1073.84|1072.34|1072.5|1071|0
1643818200000|2022-02-02 16:10:00|1072.61|1071.11|1071.82|1070.32|1073.13|1071.63|1071.69|1070.19|0
1643818500000|2022-02-02 16:15:00|1071.81|1070.31|1072.18|1070.68|1072.51|1071.01|1071.38|1069.88|0
1643818800000|2022-02-02 16:20:00|1072.16|1070.66|1072.24|1070.74|1073.13|1071.63|1072|1070.5|0
1643819100000|2022-02-02 16:25:00|1072.26|1070.76|1072.93|1071.43|1073.21|1071.71|1072.26|1070.76|0
1643819400000|2022-02-02 16:30:00|1072.94|1071.44|1071.64|1070.14|1072.94|1071.44|1071.54|1070.04|0
1643819700000|2022-02-02 16:35:00|1071.56|1070.06|1070.26|1068.76|1071.76|1070.26|1069.94|1068.44|0
1643820000000|2022-02-02 16:40:00|1070.27|1068.77|1071.41|1069.91|1071.8|1070.3|1070.12|1068.62|0
1643820300000|2022-02-02 16:45:00|1071.42|1069.92|1071.74|1070.24|1072.49|1070.99|1070.98|1069.48|0
1643820600000|2022-02-02 16:50:00|1071.78|1070.28|1071.81|1070.31|1072.36|1070.86|1071.66|1070.16|0
1643820900000|2022-02-02 16:55:00|1071.82|1070.32|1072.51|1071.01|1072.63|1071.13|1071.32|1069.82|0
1643821200000|2022-02-02 17:00:00|1072.52|1071.02|1072.23|1070.73|1072.65|1071.15|1071.85|1070.35|0
1643821500000|2022-02-02 17:05:00|1072.25|1070.75|1074.01|1072.51|1074.15|1072.65|1072.25|1070.75|0
1643821800000|2022-02-02 17:10:00|1073.97|1072.47|1074.2|1072.7|1074.27|1072.77|1073.54|1072.04|0
1643822100000|2022-02-02 17:15:00|1074.19|1072.69|1073.4|1071.9|1074.75|1073.25|1072.97|1071.47|0
1643822400000|2022-02-02 17:20:00|1073.42|1071.92|1073.34|1071.84|1073.78|1072.28|1073.22|1071.72|0
1643822700000|2022-02-02 17:25:00|1073.35|1071.85|1073.2|1071.7|1073.83|1072.33|1072.98|1071.48|0
1643823000000|2022-02-02 17:30:00|1073.22|1071.72|1073.51|1072.01|1073.54|1072.04|1072.62|1071.12|0
1643823300000|2022-02-02 17:35:00|1073.49|1071.99|1074|1072.5|1074.11|1072.61|1073.13|1071.63|0
1643823600000|2022-02-02 17:40:00|1073.98|1072.48|1074.17|1072.67|1074.18|1072.68|1073.51|1072.01|0
1643823900000|2022-02-02 17:45:00|1074.18|1072.68|1074.84|1073.34|1075.57|1074.07|1074.17|1072.67|0
1643824200000|2022-02-02 17:50:00|1074.85|1073.35|1074.98|1073.48|1075|1073.5|1074.45|1072.95|0
1643824500000|2022-02-02 17:55:00|1075|1073.5|1075.84|1074.34|1075.86|1074.36|1074.7|1073.2|0
1643824800000|2022-02-02 18:00:00|1075.82|1074.32|1075.03|1073.53|1075.86|1074.36|1075.01|1073.51|0
1643825100000|2022-02-02 18:05:00|1075.05|1073.55|1074.51|1073.01|1075.31|1073.81|1074.51|1073.01|0
1643825400000|2022-02-02 18:10:00|1074.53|1073.03|1074.4|1072.9|1074.57|1073.07|1073.88|1072.38|0
1643825700000|2022-02-02 18:15:00|1074.45|1072.95|1074.31|1072.81|1075.03|1073.53|1074.12|1072.62|0
1643826000000|2022-02-02 18:20:00|1074.33|1072.83|1073.66|1072.16|1074.57|1073.07|1073.5|1072|0
1643826300000|2022-02-02 18:25:00|1073.67|1072.17|1073.48|1071.98|1074.01|1072.51|1072.76|1071.26|0
1643826600000|2022-02-02 18:30:00|1073.5|1072|1074.05|1072.55|1074.09|1072.59|1073.33|1071.83|0
1643826900000|2022-02-02 18:35:00|1074.07|1072.57|1074.69|1073.19|1074.71|1073.21|1073.97|1072.47|0
1643827200000|2022-02-02 18:40:00|1074.67|1073.17|1074.76|1073.26|1075.19|1073.69|1074.33|1072.83|0
1643827500000|2022-02-02 18:45:00|1074.75|1073.25|1074.08|1072.58|1075.05|1073.55|1074.04|1072.54|0
1643827800000|2022-02-02 18:50:00|1074.09|1072.59|1074.6|1073.1|1074.79|1073.29|1073.91|1072.41|0
1643828100000|2022-02-02 18:55:00|1074.61|1073.11|1074.92|1073.42|1075.08|1073.58|1074.43|1072.93|0
1643828400000|2022-02-02 19:00:00|1074.88|1073.38|1075.54|1074.04|1075.74|1074.24|1074.77|1073.27|0
1643828700000|2022-02-02 19:05:00|1075.56|1074.06|1075.07|1073.57|1075.74|1074.24|1074.63|1073.13|0
1643829000000|2022-02-02 19:10:00|1075.06|1073.56|1074.5|1073|1075.5|1074|1074.26|1072.76|0
1643829300000|2022-02-02 19:15:00|1074.51|1073.01|1074.9|1073.4|1075.17|1073.67|1073.63|1072.13|0
1643829600000|2022-02-02 19:20:00|1074.89|1073.39|1074.24|1072.74|1074.91|1073.41|1074.08|1072.58|0
1643829900000|2022-02-02 19:25:00|1074.22|1072.72|1074.46|1072.96|1074.68|1073.18|1073.61|1072.11|0
1643830200000|2022-02-02 19:30:00|1074.48|1072.98|1075.77|1074.27|1075.93|1074.43|1074.45|1072.95|0
1643830500000|2022-02-02 19:35:00|1075.79|1074.29|1075.51|1074.01|1076.12|1074.62|1075.08|1073.58|0
1643830800000|2022-02-02 19:40:00|1075.54|1074.04|1076.19|1074.69|1076.58|1075.08|1075.54|1074.04|0
1643831100000|2022-02-02 19:45:00|1076.17|1074.67|1076.62|1075.12|1077|1075.5|1075.82|1074.32|0
1643831400000|2022-02-02 19:50:00|1076.64|1075.14|1076.91|1075.41|1077.05|1075.55|1076.29|1074.79|0
1643831700000|2022-02-02 19:55:00|1076.95|1075.45|1076.11|1074.61|1077.01|1075.51|1076.08|1074.58|0
1643832000000|2022-02-02 20:00:00|1076.16|1074.66|1076.74|1075.24|1077.13|1075.63|1075.39|1073.89|0
1643832300000|2022-02-02 20:05:00|1076.72|1075.22|1076.12|1074.62|1076.8|1075.3|1075.97|1074.47|0
1643832600000|2022-02-02 20:10:00|1076.17|1074.67|1076.17|1074.67|1076.53|1075.03|1075.66|1074.16|0
1643832900000|2022-02-02 20:15:00|1076.18|1074.68|1077.43|1075.93|1077.58|1076.08|1075.99|1074.49|0
1643833200000|2022-02-02 20:20:00|1077.44|1075.94|1077.09|1075.59|1077.58|1076.08|1076.82|1075.32|0
1643833500000|2022-02-02 20:25:00|1077.1|1075.6|1076.9|1075.4|1077.73|1076.23|1076.2|1074.7|0
1643833800000|2022-02-02 20:30:00|1076.89|1075.39|1077.03|1075.53|1077.03|1075.53|1076.1|1074.6|0
1643834100000|2022-02-02 20:35:00|1077.01|1075.51|1076.57|1075.07|1077.2|1075.7|1076.15|1074.65|0
1643834400000|2022-02-02 20:40:00|1076.52|1075.02|1076.87|1075.37|1076.95|1075.45|1076.22|1074.72|0
1643834700000|2022-02-02 20:45:00|1076.89|1075.39|1077.05|1075.55|1077.33|1075.83|1076.65|1075.15|0
1643835000000|2022-02-02 20:50:00|1077.04|1075.54|1076.26|1074.76|1077.04|1075.54|1075.37|1073.87|0
1643835300000|2022-02-02 20:55:00|1076.28|1074.78|1076.94|1075.44|1077.08|1075.58|1075.58|1074.08|0
1643835600000|2022-02-02 21:00:00|1076.95|1075.45|1076.1|1074.6|1077.33|1075.83|1075.97|1074.47|0
1643835900000|2022-02-02 21:05:00|1076.11|1074.61|1072.59|1071.09|1076.33|1074.83|1072.57|1071.07|0
1643836200000|2022-02-02 21:10:00|1072.4|1070.9|1071.97|1070.47|1072.48|1070.98|1070.99|1069.49|0
1643836500000|2022-02-02 21:15:00|1071.98|1070.48|1071.63|1070.13|1072.66|1071.16|1071.52|1070.02|0
1643836800000|2022-02-02 21:20:00|1071.61|1070.11|1071.33|1069.83|1071.74|1070.24|1070.95|1069.45|0
1643837100000|2022-02-02 21:25:00|1071.34|1069.84|1071.63|1070.13|1071.8|1070.3|1071.2|1069.7|0
1643837400000|2022-02-02 21:30:00|1071.55|1070.05|1071.78|1070.28|1072.14|1070.64|1071.31|1069.81|0
1643837700000|2022-02-02 21:35:00|1071.77|1070.27|1071.8|1070.3|1072.27|1070.77|1071.65|1070.15|0
1643838000000|2022-02-02 21:40:00|1071.79|1070.29|1072.04|1070.54|1072.08|1070.58|1071.59|1070.09|0
1643838300000|2022-02-02 21:45:00|1072.03|1070.53|1071.65|1070.15|1072.04|1070.54|1071.5|1070|0
1643838600000|2022-02-02 21:50:00|1071.64|1070.14|1071.86|1070.36|1072.17|1070.67|1071.5|1070|0
1643838900000|2022-02-02 21:55:00|1071.87|1070.37|1072.26|1070.76|1072.38|1070.88|1071.86|1070.36|0
1643839200000|2022-02-02 22:00:00|1072.27|1070.77|1073.28|1071.78|1073.3|1071.8|1072.1|1070.6|0
1643839500000|2022-02-02 22:05:00|1073.3|1071.8|1073.39|1071.89|1073.4|1071.9|1073.28|1071.78|0
1643839800000|2022-02-02 22:10:00|1073.37|1071.87|1073.3|1071.8|1073.44|1071.94|1073.3|1071.8|0
1643840100000|2022-02-02 22:15:00|1073.28|1071.78|1072.68|1071.18|1073.3|1071.8|1072.68|1071.18|0
1643840400000|2022-02-02 22:20:00|1072.7|1071.2|1072.7|1071.2|1072.74|1071.24|1072.67|1071.17|0
1643840700000|2022-02-02 22:25:00|1072.72|1071.22|1072.86|1071.36|1072.92|1071.42|1072.7|1071.2|0
1643841000000|2022-02-02 22:30:00|1072.82|1071.32|1072.89|1071.39|1072.89|1071.39|1072.82|1071.32|0
1643841300000|2022-02-02 22:35:00|1072.87|1071.37|1072.72|1071.22|1072.89|1071.39|1072.72|1071.22|0
1643841900000|2022-02-02 22:45:00|1072.74|1071.24|1072.63|1071.13|1072.74|1071.24|1072.63|1071.13|0
1643842200000|2022-02-02 22:50:00|1072.67|1071.17|1072.51|1071.01|1072.67|1071.17|1072.48|1070.98|0
1643842500000|2022-02-02 22:55:00|1072.5|1071|1072.53|1071.03|1072.6|1071.1|1072.38|1070.88|0
1643842800000|2022-02-02 23:00:00|1072.43|1070.93|1072.44|1070.94|1073.02|1071.52|1072.4|1070.9|0
1643843100000|2022-02-02 23:05:00|1072.45|1070.95|1072.06|1070.56|1072.68|1071.18|1072.06|1070.56|0
1643843400000|2022-02-02 23:10:00|1072.07|1070.57|1071.87|1070.37|1072.14|1070.64|1071.82|1070.32|0
1643843700000|2022-02-02 23:15:00|1071.88|1070.38|1071.74|1070.24|1072.23|1070.73|1071.74|1070.24|0
1643844000000|2022-02-02 23:20:00|1071.75|1070.25|1071.87|1070.37|1071.97|1070.47|1071.65|1070.15|0
1643844300000|2022-02-02 23:25:00|1071.86|1070.36|1071.69|1070.19|1071.86|1070.36|1071.65|1070.15|0
1643844600000|2022-02-02 23:30:00|1071.65|1070.15|1071.29|1069.79|1071.74|1070.24|1071.16|1069.66|0
1643844900000|2022-02-02 23:35:00|1071.31|1069.81|1070.97|1069.47|1071.44|1069.94|1070.76|1069.26|0
1643845200000|2022-02-02 23:40:00|1070.98|1069.48|1070.48|1068.98|1071.01|1069.51|1070.48|1068.98|0
1643845500000|2022-02-02 23:45:00|1070.5|1069|1070.26|1068.76|1070.69|1069.19|1070.26|1068.76|0
1643845800000|2022-02-02 23:50:00|1070.25|1068.75|1070.52|1069.02|1070.56|1069.06|1070.22|1068.72|0
1643846100000|2022-02-02 23:55:00|1070.51|1069.01|1070.37|1068.87|1070.67|1069.17|1070.22|1068.72|0
1643846400000|2022-02-03 00:00:00|1070.36|1068.86|1070.93|1069.43|1071.05|1069.55|1070.3|1068.8|0
1643846700000|2022-02-03 00:05:00|1070.95|1069.45|1070.35|1068.85|1071.01|1069.51|1070.22|1068.72|0
1643847000000|2022-02-03 00:10:00|1070.36|1068.86|1070.58|1069.08|1072.51|1071.01|1070.35|1068.85|0
1643847300000|2022-02-03 00:15:00|1070.65|1069.15|1071.66|1070.16|1072.2|1070.7|1070.58|1069.08|0
1643847600000|2022-02-03 00:20:00|1071.64|1070.14|1072.21|1070.71|1072.29|1070.79|1071.62|1070.12|0
1643847900000|2022-02-03 00:25:00|1072.2|1070.7|1071.69|1070.19|1072.21|1070.71|1071.46|1069.96|0
1643848200000|2022-02-03 00:30:00|1071.7|1070.2|1071.45|1069.95|1072.31|1070.81|1071.45|1069.95|0
1643848500000|2022-02-03 00:35:00|1071.47|1069.97|1071.14|1069.64|1072.09|1070.59|1071.13|1069.63|0
1643848800000|2022-02-03 00:40:00|1071.15|1069.65|1071.75|1070.25|1071.87|1070.37|1071.14|1069.64|0
1643849100000|2022-02-03 00:45:00|1071.78|1070.28|1071.67|1070.17|1072.18|1070.68|1071.52|1070.02|0
1643849400000|2022-02-03 00:50:00|1071.65|1070.15|1071.89|1070.39|1071.99|1070.49|1071.62|1070.12|0
1643849700000|2022-02-03 00:55:00|1071.87|1070.37|1071.44|1069.94|1071.95|1070.45|1071.3|1069.8|0
1643850000000|2022-02-03 01:00:00|1071.47|1069.97|1071.41|1069.91|1071.81|1070.31|1071.3|1069.8|0
1643850300000|2022-02-03 01:05:00|1071.43|1069.93|1070.58|1069.08|1071.68|1070.18|1070.53|1069.03|0
1643850600000|2022-02-03 01:10:00|1070.59|1069.09|1070.86|1069.36|1071.07|1069.57|1070.59|1069.09|0
1643850900000|2022-02-03 01:15:00|1070.88|1069.38|1070.04|1068.54|1070.98|1069.48|1069.89|1068.39|0
1643851200000|2022-02-03 01:20:00|1070.02|1068.52|1070.6|1069.1|1070.7|1069.2|1069.99|1068.49|0
1643851500000|2022-02-03 01:25:00|1070.57|1069.07|1070.41|1068.91|1070.86|1069.36|1070.2|1068.7|0
1643851800000|2022-02-03 01:30:00|1070.43|1068.93|1070.51|1069.01|1070.62|1069.12|1070.36|1068.86|0
1643852100000|2022-02-03 01:35:00|1070.53|1069.03|1071.15|1069.65|1071.2|1069.7|1070.41|1068.91|0
1643852400000|2022-02-03 01:40:00|1071.14|1069.64|1071.16|1069.66|1071.25|1069.75|1070.93|1069.43|0
1643852700000|2022-02-03 01:45:00|1071.14|1069.64|1070.7|1069.2|1071.15|1069.65|1070.49|1068.99|0
1643853000000|2022-02-03 01:50:00|1070.74|1069.24|1070.69|1069.19|1071|1069.5|1070.69|1069.19|0
1643853300000|2022-02-03 01:55:00|1070.71|1069.21|1070.56|1069.06|1070.89|1069.39|1070.44|1068.94|0
1643853600000|2022-02-03 02:00:00|1070.55|1069.05|1070.53|1069.03|1070.69|1069.19|1070.44|1068.94|0
1643853900000|2022-02-03 02:05:00|1070.54|1069.04|1070.3|1068.8|1070.58|1069.08|1069.92|1068.42|0
1643854200000|2022-02-03 02:10:00|1070.36|1068.86|1070.25|1068.75|1070.58|1069.08|1070.15|1068.65|0
1643854500000|2022-02-03 02:15:00|1070.26|1068.76|1070.35|1068.85|1070.56|1069.06|1070.25|1068.75|0
1643854800000|2022-02-03 02:20:00|1070.36|1068.86|1070.64|1069.14|1070.65|1069.15|1070.24|1068.74|0
1643855100000|2022-02-03 02:25:00|1070.63|1069.13|1071.05|1069.55|1071.17|1069.67|1070.58|1069.08|0
1643855400000|2022-02-03 02:30:00|1071.06|1069.56|1070.69|1069.19|1071.2|1069.7|1070.69|1069.19|0
1643855700000|2022-02-03 02:35:00|1070.74|1069.24|1070.96|1069.46|1070.96|1069.46|1070.54|1069.04|0
1643856000000|2022-02-03 02:40:00|1070.97|1069.47|1070.9|1069.4|1071.07|1069.57|1070.78|1069.28|0
1643856300000|2022-02-03 02:45:00|1070.88|1069.38|1071.08|1069.58|1071.14|1069.64|1070.85|1069.35|0
1643856600000|2022-02-03 02:50:00|1071.06|1069.56|1071.03|1069.53|1071.23|1069.73|1071.03|1069.53|0
1643856900000|2022-02-03 02:55:00|1071.06|1069.56|1071.21|1069.71|1071.37|1069.87|1071.06|1069.56|0
1643857200000|2022-02-03 03:00:00|1071.23|1069.73|1071.56|1070.06|1071.62|1070.12|1071.21|1069.71|0
1643857500000|2022-02-03 03:05:00|1071.54|1070.04|1072.08|1070.58|1072.17|1070.67|1071.52|1070.02|0
1643857800000|2022-02-03 03:10:00|1072.07|1070.57|1071.6|1070.1|1072.08|1070.58|1071.6|1070.1|0
1643858100000|2022-02-03 03:15:00|1071.61|1070.11|1071.89|1070.39|1071.89|1070.39|1071.6|1070.1|0
1643858400000|2022-02-03 03:20:00|1071.91|1070.41|1071.84|1070.34|1071.95|1070.45|1071.63|1070.13|0
1643858700000|2022-02-03 03:25:00|1071.82|1070.32|1071.79|1070.29|1072|1070.5|1071.73|1070.23|0
1643859000000|2022-02-03 03:30:00|1071.77|1070.27|1071.55|1070.05|1071.98|1070.48|1071.5|1070|0
1643859300000|2022-02-03 03:35:00|1071.54|1070.04|1071.24|1069.74|1071.54|1070.04|1071.13|1069.63|0
1643859600000|2022-02-03 03:40:00|1071.25|1069.75|1071.01|1069.51|1071.25|1069.75|1071.01|1069.51|0
1643859900000|2022-02-03 03:45:00|1071.11|1069.61|1071.12|1069.62|1071.22|1069.72|1071.01|1069.51|0
1643860200000|2022-02-03 03:50:00|1071.13|1069.63|1071.45|1069.95|1071.49|1069.99|1071.02|1069.52|0
1643860500000|2022-02-03 03:55:00|1071.49|1069.99|1071.79|1070.29|1071.95|1070.45|1071.23|1069.73|0
1643860800000|2022-02-03 04:00:00|1071.78|1070.28|1071.54|1070.04|1071.9|1070.4|1071.49|1069.99|0
1643861100000|2022-02-03 04:05:00|1071.59|1070.09|1071.58|1070.08|1071.63|1070.13|1071.49|1069.99|0
1643861400000|2022-02-03 04:10:00|1071.62|1070.12|1071.83|1070.33|1071.89|1070.39|1071.58|1070.08|0
1643861700000|2022-02-03 04:15:00|1071.84|1070.34|1071.88|1070.38|1072.09|1070.59|1071.69|1070.19|0
1643862000000|2022-02-03 04:20:00|1071.9|1070.4|1071.87|1070.37|1071.98|1070.48|1071.72|1070.22|0
1643862300000|2022-02-03 04:25:00|1071.88|1070.38|1071.67|1070.17|1071.98|1070.48|1071.67|1070.17|0
1643862600000|2022-02-03 04:30:00|1071.68|1070.18|1071.71|1070.21|1071.77|1070.27|1071.57|1070.07|0
1643862900000|2022-02-03 04:35:00|1071.7|1070.2|1071.78|1070.28|1071.88|1070.38|1071.67|1070.17|0
1643863200000|2022-02-03 04:40:00|1071.77|1070.27|1071.52|1070.02|1072|1070.5|1071.52|1070.02|0
1643863500000|2022-02-03 04:45:00|1071.55|1070.05|1071.4|1069.9|1071.62|1070.12|1071.4|1069.9|0
1643863800000|2022-02-03 04:50:00|1071.44|1069.94|1071.51|1070.01|1071.71|1070.21|1071.44|1069.94|0
1643864100000|2022-02-03 04:55:00|1071.49|1069.99|1071.31|1069.81|1071.51|1070.01|1071.21|1069.71|0
1643864400000|2022-02-03 05:00:00|1071.29|1069.79|1071.25|1069.75|1071.35|1069.85|1071.25|1069.75|0
1643864700000|2022-02-03 05:05:00|1071.26|1069.76|1071.41|1069.91|1071.51|1070.01|1071.2|1069.7|0
1643865000000|2022-02-03 05:10:00|1071.42|1069.92|1071.37|1069.87|1071.57|1070.07|1071.25|1069.75|0
1643865300000|2022-02-03 05:15:00|1071.41|1069.91|1071.32|1069.82|1071.52|1070.02|1071.31|1069.81|0
1643865600000|2022-02-03 05:20:00|1071.29|1069.79|1071.54|1070.04|1071.54|1070.04|1071.22|1069.72|0
1643865900000|2022-02-03 05:25:00|1071.48|1069.98|1071.42|1069.92|1071.57|1070.07|1071.27|1069.77|0
1643866200000|2022-02-03 05:30:00|1071.38|1069.88|1071.22|1069.72|1071.38|1069.88|1071.22|1069.72|0
1643866500000|2022-02-03 05:35:00|1071.24|1069.74|1071.37|1069.87|1071.48|1069.98|1071.22|1069.72|0
1643866800000|2022-02-03 05:40:00|1071.35|1069.85|1071.36|1069.86|1071.43|1069.93|1071.32|1069.82|0
1643867100000|2022-02-03 05:45:00|1071.35|1069.85|1071.33|1069.83|1071.47|1069.97|1071.32|1069.82|0
1643867400000|2022-02-03 05:50:00|1071.31|1069.81|1071.32|1069.82|1071.36|1069.86|1071.16|1069.66|0
1643867700000|2022-02-03 05:55:00|1071.34|1069.84|1071.2|1069.7|1071.36|1069.86|1070.98|1069.48|0
1643868000000|2022-02-03 06:00:00|1071.21|1069.71|1070.7|1069.2|1071.31|1069.81|1070.68|1069.18|0
1643868300000|2022-02-03 06:05:00|1070.8|1069.3|1070.62|1069.12|1070.81|1069.31|1070.4|1068.9|0
1643868600000|2022-02-03 06:10:00|1070.63|1069.13|1070.44|1068.94|1070.73|1069.23|1070.33|1068.83|0
1643868900000|2022-02-03 06:15:00|1070.45|1068.95|1070.32|1068.82|1070.58|1069.08|1070.32|1068.82|0
1643869200000|2022-02-03 06:20:00|1070.29|1068.79|1070.31|1068.81|1070.31|1068.81|1070.01|1068.51|0
1643869500000|2022-02-03 06:25:00|1070.3|1068.8|1070.01|1068.51|1070.31|1068.81|1069.72|1068.22|0
1643869800000|2022-02-03 06:30:00|1070|1068.5|1069.74|1068.24|1070.15|1068.65|1069.64|1068.14|0
1643870100000|2022-02-03 06:35:00|1069.69|1068.19|1069.7|1068.2|1069.73|1068.23|1068.82|1067.32|0
1643870400000|2022-02-03 06:40:00|1069.73|1068.23|1069.9|1068.4|1070.11|1068.61|1069.73|1068.23|0
1643870700000|2022-02-03 06:45:00|1069.87|1068.37|1069.7|1068.2|1069.91|1068.41|1069.15|1067.65|0
1643871000000|2022-02-03 06:50:00|1069.69|1068.19|1069.83|1068.33|1069.93|1068.43|1069.52|1068.02|0
1643871300000|2022-02-03 06:55:00|1069.86|1068.36|1069.35|1067.85|1069.88|1068.38|1069.25|1067.75|0
1643871600000|2022-02-03 07:00:00|1069.38|1067.88|1070.18|1068.68|1070.19|1068.69|1068.8|1067.3|0
1643871900000|2022-02-03 07:05:00|1070.19|1068.69|1069.7|1068.2|1070.29|1068.79|1069.69|1068.19|0
1643872200000|2022-02-03 07:10:00|1069.69|1068.19|1069.76|1068.26|1070.31|1068.81|1069.5|1068|0
1643872500000|2022-02-03 07:15:00|1069.8|1068.3|1069.66|1068.16|1069.98|1068.48|1069.47|1067.97|0
1643872800000|2022-02-03 07:20:00|1069.65|1068.15|1069.4|1067.9|1069.77|1068.27|1069.27|1067.77|0
1643873100000|2022-02-03 07:25:00|1069.41|1067.91|1069.06|1067.56|1069.82|1068.32|1069.01|1067.51|0
1643873400000|2022-02-03 07:30:00|1069.07|1067.57|1069.08|1067.58|1069.24|1067.74|1068.73|1067.23|0
1643873700000|2022-02-03 07:35:00|1069.09|1067.59|1069.84|1068.34|1070.15|1068.65|1069.09|1067.59|0
1643874000000|2022-02-03 07:40:00|1069.81|1068.31|1070.2|1068.7|1070.21|1068.71|1069.23|1067.73|0
1643874300000|2022-02-03 07:45:00|1070.21|1068.71|1070.8|1069.3|1070.8|1069.3|1070.2|1068.7|0
1643874600000|2022-02-03 07:50:00|1070.82|1069.32|1071.36|1069.86|1071.45|1069.95|1070.48|1068.98|0
1643874900000|2022-02-03 07:55:00|1071.39|1069.89|1072.03|1070.53|1072.03|1070.53|1071.09|1069.59|0
1643875200000|2022-02-03 08:00:00|1072.07|1070.57|1069.97|1067.47|1072.07|1070.57|1068.47|1065.97|11
1643875500000|2022-02-03 08:05:00|1069.72|1068.22|1067.72|1066.47|1070.47|1068.72|1067.72|1065.72|46
1643875800000|2022-02-03 08:10:00|1067.22|1065.22|1067.97|1066.72|1068.97|1067.72|1066.47|1065.22|2
1643876100000|2022-02-03 08:15:00|1067.72|1066.47|1065.72|1064.72|1068.97|1067.72|1065.22|1064.22|58
1643876400000|2022-02-03 08:20:00|1065.97|1064.97|1065.72|1064.72|1066.47|1065.22|1065.22|1064.22|1
1643876700000|2022-02-03 08:25:00|1065.47|1064.47|1065.72|1064.72|1066.97|1065.97|1064.97|1063.97|12
1643877000000|2022-02-03 08:30:00|1065.97|1064.97|1068.22|1067.22|1068.22|1067.22|1065.72|1064.97|5
1643877300000|2022-02-03 08:35:00|1067.97|1066.72|1068.97|1067.72|1068.97|1067.72|1067.47|1066.47|0
1643877600000|2022-02-03 08:40:00|1068.63|1067.38|1068.13|1067.13|1070.38|1069.38|1068.13|1067.13|0
1643877900000|2022-02-03 08:45:00|1068.38|1067.38|1067.63|1066.63|1069.38|1068.38|1067.38|1066.38|1
1643878200000|2022-02-03 08:50:00|1067.88|1066.38|1068.13|1066.88|1068.63|1067.38|1067.63|1066.38|0
1643878500000|2022-02-03 08:55:00|1068.38|1067.13|1068.88|1067.88|1069.38|1068.38|1068.13|1066.88|0
1643878800000|2022-02-03 09:00:00|1068.63|1067.63|1068.63|1067.38|1070.38|1069.38|1068.63|1067.38|11
1643879100000|2022-02-03 09:05:00|1068.38|1067.13|1067.63|1066.38|1068.38|1067.13|1066.63|1065.63|9
1643879400000|2022-02-03 09:10:00|1067.38|1066.13|1067.63|1066.63|1068.38|1067.13|1066.38|1065.38|8
1643879700000|2022-02-03 09:15:00|1067.38|1066.38|1066.88|1065.88|1067.63|1066.63|1066.63|1065.63|44
1643880000000|2022-02-03 09:20:00|1067.13|1065.63|1066.63|1065.38|1067.13|1065.88|1066.13|1065.38|13
1643880300000|2022-02-03 09:25:00|1066.88|1065.63|1066.38|1065.38|1067.38|1066.38|1066.13|1064.88|0
1643880600000|2022-02-03 09:30:00|1066.63|1065.13|1067.63|1066.38|1067.63|1066.38|1066.13|1065.13|4
1643880900000|2022-02-03 09:35:00|1067.38|1066.13|1067.13|1065.88|1067.63|1066.13|1066.38|1065.38|10
1643881200000|2022-02-03 09:40:00|1066.88|1065.63|1066.63|1065.38|1066.88|1065.63|1065.38|1064.38|0
1643881500000|2022-02-03 09:45:00|1066.88|1065.63|1065.63|1064.38|1067.38|1066.38|1065.63|1064.38|0
1643881800000|2022-02-03 09:50:00|1065.38|1064.13|1063.88|1062.63|1065.63|1064.13|1063.63|1062.63|30
1643882100000|2022-02-03 09:55:00|1063.63|1062.88|1063.88|1062.88|1063.88|1062.88|1063.13|1062.13|1
1643882400000|2022-02-03 10:00:00|1064.13|1063.13|1064.38|1063.38|1064.88|1063.88|1063.88|1062.88|0
1643882700000|2022-02-03 10:05:00|1064.13|1063.13|1064.13|1062.88|1064.38|1063.38|1063.63|1062.63|8
1643883000000|2022-02-03 10:10:00|1064.38|1063.38|1064.88|1063.88|1065.13|1063.88|1063.88|1062.88|5
1643883300000|2022-02-03 10:15:00|1064.63|1063.63|1065.38|1064.38|1065.63|1064.38|1064.63|1063.63|0
1643883600000|2022-02-03 10:20:00|1065.63|1064.13|1066.13|1064.88|1066.13|1064.88|1065.13|1064.13|0
1643883900000|2022-02-03 10:25:00|1065.88|1065.13|1065.38|1064.38|1066.38|1065.38|1065.38|1064.38|0
1643884200000|2022-02-03 10:30:00|1065.63|1064.63|1065.63|1064.38|1066.13|1064.88|1065.38|1064.38|0
1643884500000|2022-02-03 10:35:00|1065.38|1064.13|1063.38|1062.63|1065.38|1064.13|1063.38|1062.38|1
1643884800000|2022-02-03 10:40:00|1063.13|1062.38|1063.63|1062.63|1064.13|1062.88|1062.63|1061.63|11
1643885100000|2022-02-03 10:45:00|1063.88|1062.88|1063.13|1061.88|1064.13|1062.88|1063.13|1061.88|2
1643885400000|2022-02-03 10:50:00|1062.88|1061.63|1062.63|1061.88|1063.13|1061.88|1062.13|1061.13|12
1643885700000|2022-02-03 10:55:00|1062.88|1061.63|1062.88|1061.88|1062.88|1061.88|1062.38|1061.38|14
1643886000000|2022-02-03 11:00:00|1063.13|1062.13|1063.63|1062.38|1063.88|1062.88|1063.13|1062.13|0
1643886300000|2022-02-03 11:05:00|1063.88|1062.63|1065.38|1064.38|1065.38|1064.38|1063.63|1062.63|0
1643886600000|2022-02-03 11:10:00|1065.13|1063.88|1065.13|1063.88|1065.63|1064.38|1064.88|1063.88|0
1643886900000|2022-02-03 11:15:00|1064.88|1063.63|1064.38|1063.38|1064.88|1063.88|1064.38|1063.38|0
1643887200000|2022-02-03 11:20:00|1064.13|1063.13|1064.38|1063.38|1064.63|1063.38|1064.13|1062.88|6
1643887500000|2022-02-03 11:25:00|1064.13|1063.13|1064.63|1063.63|1064.88|1063.88|1064.13|1063.13|0
1643887800000|2022-02-03 11:30:00|1064.88|1063.88|1063.88|1062.88|1064.88|1063.88|1063.88|1062.88|0
1643888100000|2022-02-03 11:35:00|1063.63|1062.63|1064.38|1063.38|1064.63|1063.38|1063.63|1062.63|2
1643888400000|2022-02-03 11:40:00|1064.13|1063.13|1064.38|1063.38|1064.38|1063.38|1064.13|1062.88|0
1643888700000|2022-02-03 11:45:00|1064.63|1063.13|1064.63|1063.38|1064.63|1063.38|1064.13|1062.88|0
1643889000000|2022-02-03 11:50:00|1064.38|1063.63|1065.38|1064.38|1065.63|1064.38|1064.38|1063.63|2
1643889300000|2022-02-03 11:55:00|1065.63|1064.63|1065.63|1064.38|1065.63|1064.63|1065.63|1064.38|0
1643889600000|2022-02-03 12:00:00|1065.38|1063.63|1065.38|1064.38|1065.88|1064.88|1065.13|1063.63|0
1643889900000|2022-02-03 12:05:00|1065.13|1064.13|1064.88|1063.88|1065.38|1064.38|1064.63|1063.38|1
1643890200000|2022-02-03 12:10:00|1065.13|1064.13|1065.13|1064.13|1065.63|1064.38|1064.88|1063.88|0
1643890500000|2022-02-03 12:15:00|1065.38|1064.38|1067.13|1065.88|1067.13|1065.88|1065.13|1064.13|1
1643890800000|2022-02-03 12:20:00|1066.88|1065.63|1066.63|1065.63|1066.88|1065.63|1066.13|1065.13|11
1643891100000|2022-02-03 12:25:00|1066.38|1065.38|1066.13|1065.13|1066.88|1065.88|1066.13|1064.88|0
1643891400000|2022-02-03 12:30:00|1065.88|1064.88|1066.13|1064.88|1066.13|1065.13|1065.63|1064.63|0
1643891700000|2022-02-03 12:35:00|1065.88|1064.63|1066.38|1065.13|1066.63|1065.38|1065.63|1064.63|7
1643892000000|2022-02-03 12:40:00|1066.17|1064.92|1065.67|1063.67|1066.42|1065.17|1065.67|1063.67|0
1643892300000|2022-02-03 12:45:00|1065.42|1063.92|1066.42|1065.17|1066.42|1065.42|1065.42|1063.92|0
1643892600000|2022-02-03 12:50:00|1066.67|1065.42|1066.42|1065.17|1066.67|1065.67|1066.42|1065.17|0
1643892900000|2022-02-03 12:55:00|1066.17|1064.92|1065.92|1064.92|1066.42|1065.17|1064.92|1063.92|0
1643893200000|2022-02-03 13:00:00|1066.17|1065.17|1066.17|1065.17|1066.42|1065.42|1065.92|1064.92|0
1643893500000|2022-02-03 13:05:00|1066.42|1065.42|1065.42|1064.42|1066.42|1065.42|1065.17|1064.17|0
1643893800000|2022-02-03 13:10:00|1065.17|1064.17|1065.42|1064.17|1065.42|1064.42|1064.92|1063.92|0
1643894100000|2022-02-03 13:15:00|1065.67|1064.42|1065.67|1064.67|1065.67|1064.67|1065.42|1064.17|0
1643894400000|2022-02-03 13:20:00|1065.42|1064.42|1065.42|1064.17|1065.42|1064.42|1064.92|1063.67|1
1643894700000|2022-02-03 13:25:00|1065.67|1064.42|1065.92|1064.17|1065.92|1064.67|1065.67|1064.17|0
1643895000000|2022-02-03 13:30:00|1066.17|1064.42|1065.92|1064.92|1066.92|1065.67|1065.92|1064.17|11
1643895300000|2022-02-03 13:35:00|1066.17|1064.67|1065.67|1064.67|1066.17|1064.92|1065.42|1064.42|0
1643895600000|2022-02-03 13:40:00|1065.92|1064.92|1063.92|1062.67|1065.92|1064.92|1063.92|1062.67|7
1643895900000|2022-02-03 13:45:00|1064.17|1062.92|1062.42|1061.67|1064.42|1063.17|1062.42|1061.42|1
1643896200000|2022-02-03 13:50:00|1062.67|1061.42|1061.42|1060.42|1062.92|1061.92|1061.42|1060.42|8
1643896500000|2022-02-03 13:55:00|1061.67|1060.67|1061.42|1060.42|1062.42|1061.17|1060.92|1060.17|50
1643896800000|2022-02-03 14:00:00|1061.17|1060.17|1061.42|1060.42|1062.17|1060.92|1060.92|1059.67|1
1643897100000|2022-02-03 14:05:00|1061.67|1060.17|1062.92|1061.92|1063.92|1062.92|1061.17|1060.17|0
1643897400000|2022-02-03 14:10:00|1063.17|1061.67|1062.42|1061.17|1063.42|1062.42|1062.42|1061.17|8
1643897700000|2022-02-03 14:15:00|1062.67|1061.42|1062.92|1061.92|1063.42|1062.17|1061.92|1060.67|0
1643898000000|2022-02-03 14:20:00|1063.17|1062.17|1063.42|1062.42|1064.17|1063.17|1062.92|1061.92|14
1643898300000|2022-02-03 14:25:00|1063.67|1062.67|1063.42|1062.42|1064.17|1062.92|1063.42|1062.17|1
1643898600000|2022-02-03 14:30:00|1063.17|1062.17|1062.17|1060.92|1064.42|1063.17|1062.17|1060.92|4
1643898900000|2022-02-03 14:35:00|1062.42|1061.17|1064.67|1063.42|1064.92|1063.67|1061.92|1060.92|0
1643899200000|2022-02-03 14:40:00|1064.92|1063.67|1064.92|1063.17|1065.42|1064.42|1064.67|1063.17|24
1643899500000|2022-02-03 14:45:00|1064.67|1063.42|1061.92|1060.67|1064.67|1063.92|1061.42|1060.17|1
1643899800000|2022-02-03 14:50:00|1061.67|1060.42|1061.92|1060.92|1063.17|1061.92|1061.42|1060.17|0
1643900100000|2022-02-03 14:55:00|1061.67|1060.67|1061.42|1059.92|1062.92|1061.67|1061.42|1059.67|0
1643900400000|2022-02-03 15:00:00|1061.17|1060.17|1060.42|1059.17|1061.17|1060.42|1059.92|1058.67|2
1643900700000|2022-02-03 15:05:00|1060.17|1058.92|1060.92|1059.92|1061.92|1060.67|1059.92|1058.92|20
1643901000000|2022-02-03 15:10:00|1061.16|1060.16|1062.16|1060.91|1062.16|1060.91|1060.16|1059.16|2
1643901300000|2022-02-03 15:15:00|1062.41|1061.16|1065.33|1063.83|1065.33|1063.83|1061.41|1060.66|143
1643901600000|2022-02-03 15:20:00|1065.3|1063.8|1064.91|1063.41|1066.69|1065.19|1064.48|1062.98|0
1643901900000|2022-02-03 15:25:00|1064.93|1063.43|1065.92|1064.42|1065.97|1064.47|1064.57|1063.07|26
1643902200000|2022-02-03 15:30:00|1065.9|1064.4|1064.96|1063.46|1066.68|1065.18|1064.71|1063.21|0
1643902500000|2022-02-03 15:35:00|1064.97|1063.47|1064.75|1063.25|1065.29|1063.79|1064.18|1062.68|0
1643902800000|2022-02-03 15:40:00|1064.79|1063.29|1064.69|1063.19|1065.7|1064.2|1064.49|1062.99|72
1643903100000|2022-02-03 15:45:00|1064.74|1063.24|1063.19|1061.69|1065.18|1063.68|1062.83|1061.33|0
1643903400000|2022-02-03 15:50:00|1063.23|1061.73|1063.96|1062.46|1064.08|1062.58|1062.74|1061.24|0
1643903700000|2022-02-03 15:55:00|1063.97|1062.47|1063.63|1062.13|1064.89|1063.39|1063.37|1061.87|0
1643904000000|2022-02-03 16:00:00|1063.64|1062.14|1062.52|1061.02|1063.74|1062.24|1061.75|1060.25|0
1643904300000|2022-02-03 16:05:00|1062.53|1061.03|1063.16|1061.66|1064.17|1062.67|1062.34|1060.84|0
1643904600000|2022-02-03 16:10:00|1063.14|1061.64|1064.37|1062.87|1064.57|1063.07|1062.87|1061.37|0
1643904900000|2022-02-03 16:15:00|1064.46|1062.96|1063.99|1062.49|1064.51|1063.01|1063.56|1062.06|0
1643905200000|2022-02-03 16:20:00|1064.08|1062.58|1061.88|1060.38|1064.1|1062.6|1061.71|1060.21|0
1643905500000|2022-02-03 16:25:00|1061.89|1060.39|1061.36|1059.86|1062.8|1061.3|1060.92|1059.42|0
1643905800000|2022-02-03 16:30:00|1061.35|1059.85|1060.64|1059.14|1061.99|1060.49|1059.92|1058.42|0
1643906100000|2022-02-03 16:35:00|1060.73|1059.23|1060.83|1059.33|1061.25|1059.75|1060.46|1058.96|0
1643906400000|2022-02-03 16:40:00|1060.84|1059.34|1061.07|1059.57|1061.26|1059.76|1060.25|1058.75|0
1643906700000|2022-02-03 16:45:00|1061.06|1059.56|1060.82|1059.32|1061.4|1059.9|1060.3|1058.8|0
1643907000000|2022-02-03 16:50:00|1060.81|1059.31|1060.46|1058.96|1061.34|1059.84|1060.19|1058.69|0
1643907300000|2022-02-03 16:55:00|1060.47|1058.97|1059.04|1057.54|1060.81|1059.31|1059.04|1057.54|0
1643907600000|2022-02-03 17:00:00|1059.06|1057.56|1057.9|1056.4|1059.69|1058.19|1057.8|1056.3|0
1643907900000|2022-02-03 17:05:00|1057.89|1056.39|1058.56|1057.06|1058.7|1057.2|1057.75|1056.25|0
1643908200000|2022-02-03 17:10:00|1058.54|1057.04|1059.12|1057.62|1059.14|1057.64|1057.87|1056.37|0
1643908500000|2022-02-03 17:15:00|1059.14|1057.64|1056.79|1055.29|1059.16|1057.66|1056.79|1055.29|0
1643908800000|2022-02-03 17:20:00|1056.81|1055.31|1058.47|1056.97|1058.72|1057.22|1056.8|1055.3|0
1643909100000|2022-02-03 17:25:00|1058.48|1056.98|1058.77|1057.27|1059.01|1057.51|1058.32|1056.82|0
1643909400000|2022-02-03 17:30:00|1058.76|1057.26|1058.65|1057.15|1059.08|1057.58|1058.04|1056.54|0
1643909700000|2022-02-03 17:35:00|1058.66|1057.16|1059.25|1057.75|1059.56|1058.06|1058.63|1057.13|0
1643910000000|2022-02-03 17:40:00|1059.27|1057.77|1058.16|1056.66|1059.56|1058.06|1058.15|1056.65|0
1643910300000|2022-02-03 17:45:00|1058.13|1056.63|1057.63|1056.13|1058.58|1057.08|1057.16|1055.66|0
1643910600000|2022-02-03 17:50:00|1057.64|1056.14|1057.94|1056.44|1058.37|1056.87|1057.64|1056.14|0
1643910900000|2022-02-03 17:55:00|1057.92|1056.42|1058.51|1057.01|1058.78|1057.28|1057.5|1056|0
1643911200000|2022-02-03 18:00:00|1058.53|1057.03|1057.83|1056.33|1058.53|1057.03|1057.57|1056.07|0
1643911500000|2022-02-03 18:05:00|1057.87|1056.37|1057.73|1056.23|1058.66|1057.16|1057.65|1056.15|0
1643911800000|2022-02-03 18:10:00|1057.71|1056.21|1058.36|1056.86|1058.38|1056.88|1057.31|1055.81|0
1643912100000|2022-02-03 18:15:00|1058.35|1056.85|1058.54|1057.04|1058.97|1057.47|1058.23|1056.73|0
1643912400000|2022-02-03 18:20:00|1058.53|1057.03|1059.57|1058.07|1060|1058.5|1058.37|1056.87|0
1643912700000|2022-02-03 18:25:00|1059.55|1058.05|1059.12|1057.62|1059.79|1058.29|1058.86|1057.36|0
1643913000000|2022-02-03 18:30:00|1059.14|1057.64|1059.54|1058.04|1060.09|1058.59|1058.94|1057.44|0
1643913300000|2022-02-03 18:35:00|1059.55|1058.05|1059.04|1057.54|1059.64|1058.14|1058.67|1057.17|0
1643913600000|2022-02-03 18:40:00|1059.08|1057.58|1058.98|1057.48|1059.48|1057.98|1058.84|1057.34|0
1643913900000|2022-02-03 18:45:00|1058.99|1057.49|1059.26|1057.76|1059.65|1058.15|1058.98|1057.48|0
1643914200000|2022-02-03 18:50:00|1059.24|1057.74|1058.77|1057.27|1059.4|1057.9|1058.46|1056.96|0
1643914500000|2022-02-03 18:55:00|1058.78|1057.28|1058.94|1057.44|1059.22|1057.72|1058.36|1056.86|0
1643914800000|2022-02-03 19:00:00|1058.9|1057.4|1059.55|1058.05|1059.95|1058.45|1058.58|1057.08|0
1643915100000|2022-02-03 19:05:00|1059.56|1058.06|1059.48|1057.98|1060.05|1058.55|1059.28|1057.78|0
1643915400000|2022-02-03 19:10:00|1059.5|1058|1059.03|1057.53|1059.76|1058.26|1058.69|1057.19|0
1643915700000|2022-02-03 19:15:00|1058.99|1057.49|1059.27|1057.77|1059.59|1058.09|1058.98|1057.48|0
1643916000000|2022-02-03 19:20:00|1059.31|1057.81|1059.12|1057.62|1059.55|1058.05|1058.88|1057.38|0
1643916300000|2022-02-03 19:25:00|1059.1|1057.6|1058.25|1056.75|1059.26|1057.76|1057.72|1056.22|0
1643916600000|2022-02-03 19:30:00|1058.24|1056.74|1058.02|1056.52|1058.31|1056.81|1057.34|1055.84|0
1643916900000|2022-02-03 19:35:00|1058.06|1056.56|1056.67|1055.17|1058.37|1056.87|1056.57|1055.07|0
1643917200000|2022-02-03 19:40:00|1056.66|1055.16|1055.39|1053.89|1056.66|1055.16|1055.26|1053.76|0
1643917500000|2022-02-03 19:45:00|1055.38|1053.88|1055.48|1053.98|1055.93|1054.43|1055.09|1053.59|0
1643917800000|2022-02-03 19:50:00|1055.47|1053.97|1055.64|1054.14|1055.78|1054.28|1055.14|1053.64|0
1643918100000|2022-02-03 19:55:00|1055.6|1054.1|1056.1|1054.6|1056.55|1055.05|1055.52|1054.02|0
1643918400000|2022-02-03 20:00:00|1056.14|1054.64|1055.36|1053.86|1056.71|1055.21|1055.05|1053.55|0
1643918700000|2022-02-03 20:05:00|1055.38|1053.88|1055.54|1054.04|1056.13|1054.63|1055.32|1053.82|0
1643919000000|2022-02-03 20:10:00|1055.55|1054.05|1056.88|1055.38|1056.95|1055.45|1055.41|1053.91|0
1643919300000|2022-02-03 20:15:00|1056.86|1055.36|1057.69|1056.19|1057.81|1056.31|1056.86|1055.36|0
1643919600000|2022-02-03 20:20:00|1057.6|1056.1|1057.46|1055.96|1058.49|1056.99|1057.39|1055.89|0
1643919900000|2022-02-03 20:25:00|1057.44|1055.94|1057.18|1055.68|1057.48|1055.98|1056.63|1055.13|0
1643920200000|2022-02-03 20:30:00|1057.17|1055.67|1055.42|1053.92|1057.19|1055.69|1055.42|1053.92|0
1643920500000|2022-02-03 20:35:00|1055.4|1053.9|1055.28|1053.78|1055.91|1054.41|1054.74|1053.24|0
1643920800000|2022-02-03 20:40:00|1055.26|1053.76|1055.71|1054.21|1056.31|1054.81|1054.97|1053.47|0
1643921100000|2022-02-03 20:45:00|1055.67|1054.17|1054.61|1053.11|1055.67|1054.17|1054.25|1052.75|0
1643921400000|2022-02-03 20:50:00|1054.59|1053.09|1053.25|1051.75|1054.59|1053.09|1052.63|1051.13|0
1643921700000|2022-02-03 20:55:00|1053.26|1051.76|1054.31|1052.81|1055.31|1053.81|1053.19|1051.69|0
1643922000000|2022-02-03 21:00:00|1054.3|1052.8|1060.03|1058.53|1060.85|1059.35|1054.3|1052.8|0
1643922300000|2022-02-03 21:05:00|1060.02|1058.52|1059.08|1057.58|1060.33|1058.83|1058.37|1056.87|0
1643922600000|2022-02-03 21:10:00|1059.09|1057.59|1059.59|1058.09|1059.74|1058.24|1058.43|1056.93|0
1643922900000|2022-02-03 21:15:00|1059.57|1058.07|1062.49|1060.99|1062.65|1061.15|1059.04|1057.54|0
1643923200000|2022-02-03 21:20:00|1062.47|1060.97|1061.94|1060.44|1062.8|1061.3|1061.91|1060.41|0
1643923500000|2022-02-03 21:25:00|1061.96|1060.46|1062.16|1060.66|1062.36|1060.86|1061.54|1060.04|0
1643923800000|2022-02-03 21:30:00|1062.17|1060.67|1062.21|1060.71|1062.72|1061.22|1062.08|1060.58|0
1643924100000|2022-02-03 21:35:00|1062.2|1060.7|1062.02|1060.52|1062.4|1060.9|1060.03|1058.53|0
1643924400000|2022-02-03 21:40:00|1062.04|1060.54|1061.38|1059.88|1062.19|1060.69|1061.15|1059.65|0
1643924700000|2022-02-03 21:45:00|1061.39|1059.89|1061.79|1060.29|1062.07|1060.57|1061.15|1059.65|0
1643925000000|2022-02-03 21:50:00|1061.77|1060.27|1062.35|1060.85|1062.42|1060.92|1061.32|1059.82|0
1643925300000|2022-02-03 21:55:00|1062.36|1060.86|1062.14|1060.64|1062.52|1061.02|1061.86|1060.36|0
1643925600000|2022-02-03 22:00:00|1062.13|1060.63|1061.23|1059.73|1062.15|1060.65|1061.23|1059.73|0
1643925900000|2022-02-03 22:05:00|1061.21|1059.71|1061.23|1059.73|1061.39|1059.89|1060.94|1059.44|0
1643926200000|2022-02-03 22:10:00|1061.21|1059.71|1061.09|1059.59|1061.23|1059.73|1060.97|1059.47|0
1643926500000|2022-02-03 22:15:00|1061.14|1059.64|1060.83|1059.33|1061.14|1059.64|1060.83|1059.33|0
1643926800000|2022-02-03 22:20:00|1060.85|1059.35|1060.71|1059.21|1060.89|1059.39|1060.7|1059.2|0
1643927100000|2022-02-03 22:25:00|1060.73|1059.23|1060.37|1058.87|1060.73|1059.23|1060.35|1058.85|0
1643927400000|2022-02-03 22:30:00|1060.42|1058.92|1060.71|1059.21|1060.75|1059.25|1060.42|1058.92|0
1643927700000|2022-02-03 22:35:00|1060.7|1059.2|1060.49|1058.99|1061.16|1059.66|1060.47|1058.97|0
1643928000000|2022-02-03 22:40:00|1060.52|1059.02|1060.89|1059.39|1061.11|1059.61|1060.52|1059.02|0
1643928300000|2022-02-03 22:45:00|1060.9|1059.4|1060.59|1059.09|1060.92|1059.42|1060.56|1059.06|0
1643928600000|2022-02-03 22:50:00|1060.64|1059.14|1060.97|1059.47|1060.99|1059.49|1060.58|1059.08|0
1643928900000|2022-02-03 22:55:00|1060.99|1059.49|1061.12|1059.62|1061.19|1059.69|1060.94|1059.44|0
1643929200000|2022-02-03 23:00:00|1060.94|1059.44|1060.99|1059.49|1061.12|1059.62|1060.17|1058.67|0
1643929500000|2022-02-03 23:05:00|1061.01|1059.51|1061.4|1059.9|1061.72|1060.22|1060.98|1059.48|0
1643929800000|2022-02-03 23:10:00|1061.44|1059.94|1061.4|1059.9|1061.98|1060.48|1061.29|1059.79|0
1643930100000|2022-02-03 23:15:00|1061.39|1059.89|1062.13|1060.63|1062.27|1060.77|1061.37|1059.87|0
1643930400000|2022-02-03 23:20:00|1062.15|1060.65|1061.98|1060.48|1062.34|1060.84|1061.85|1060.35|0
1643930700000|2022-02-03 23:25:00|1061.99|1060.49|1061.59|1060.09|1062.06|1060.56|1061.48|1059.98|0
1643931000000|2022-02-03 23:30:00|1061.58|1060.08|1062|1060.5|1062.06|1060.56|1061.56|1060.06|0
1643931300000|2022-02-03 23:35:00|1061.99|1060.49|1062.07|1060.57|1062.11|1060.61|1061.63|1060.13|0
1643931600000|2022-02-03 23:40:00|1062.08|1060.58|1061.91|1060.41|1062.23|1060.73|1061.59|1060.09|0
1643931900000|2022-02-03 23:45:00|1061.89|1060.39|1062.02|1060.52|1062.43|1060.93|1061.87|1060.37|0
1643932200000|2022-02-03 23:50:00|1062.04|1060.54|1061.61|1060.11|1062.06|1060.56|1061.44|1059.94|0
1643932500000|2022-02-03 23:55:00|1061.62|1060.12|1061.48|1059.98|1061.67|1060.17|1061.31|1059.81|0
1643932800000|2022-02-04 00:00:00|1061.49|1059.99|1061.79|1060.29|1061.84|1060.34|1061.13|1059.63|0
1643933100000|2022-02-04 00:05:00|1061.8|1060.3|1062.03|1060.53|1062.07|1060.57|1061.45|1059.95|0
1643933400000|2022-02-04 00:10:00|1062.04|1060.54|1061.49|1059.99|1062.07|1060.57|1061.45|1059.95|0
1643933700000|2022-02-04 00:15:00|1061.5|1060|1062.64|1061.14|1062.76|1061.26|1061.5|1060|0
1643934000000|2022-02-04 00:20:00|1062.62|1061.12|1062.64|1061.14|1062.76|1061.26|1062.33|1060.83|0
1643934300000|2022-02-04 00:25:00|1062.63|1061.13|1062.41|1060.91|1062.69|1061.19|1062.35|1060.85|0
1643934600000|2022-02-04 00:30:00|1062.39|1060.89|1060.77|1059.27|1062.42|1060.92|1060.77|1059.27|0
1643934900000|2022-02-04 00:35:00|1060.78|1059.28|1060.27|1058.77|1061.21|1059.71|1060.27|1058.77|0
1643935200000|2022-02-04 00:40:00|1060.28|1058.78|1060.14|1058.64|1060.6|1059.1|1060.14|1058.64|0
1643935500000|2022-02-04 00:45:00|1060.16|1058.66|1060.43|1058.93|1060.89|1059.39|1060.16|1058.66|0
1643935800000|2022-02-04 00:50:00|1060.42|1058.92|1060.24|1058.74|1060.55|1059.05|1059.93|1058.43|0
1643936100000|2022-02-04 00:55:00|1060.23|1058.73|1060.24|1058.74|1060.65|1059.15|1060.13|1058.63|0
1643936400000|2022-02-04 01:00:00|1060.22|1058.72|1060.17|1058.67|1060.46|1058.96|1059.56|1058.06|0
1643936700000|2022-02-04 01:05:00|1060.15|1058.65|1059.85|1058.35|1060.18|1058.68|1059.74|1058.24|0
1643937000000|2022-02-04 01:10:00|1059.81|1058.31|1059.87|1058.37|1060.14|1058.64|1059.3|1057.8|0
1643937300000|2022-02-04 01:15:00|1059.93|1058.43|1059.8|1058.3|1060.74|1059.24|1059.75|1058.25|0
1643937600000|2022-02-04 01:20:00|1059.82|1058.32|1059.22|1057.72|1059.86|1058.36|1059.05|1057.55|0
1643937900000|2022-02-04 01:25:00|1059.24|1057.74|1059.51|1058.01|1059.76|1058.26|1058.65|1057.15|0
1643938200000|2022-02-04 01:30:00|1059.45|1057.95|1058.96|1057.46|1060.11|1058.61|1058.95|1057.45|0
1643938500000|2022-02-04 01:35:00|1058.95|1057.45|1057.78|1056.28|1059.13|1057.63|1057.78|1056.28|0
1643938800000|2022-02-04 01:40:00|1057.79|1056.29|1057.73|1056.23|1058.2|1056.7|1057.42|1055.92|0
1643939100000|2022-02-04 01:45:00|1057.74|1056.24|1057.9|1056.4|1057.93|1056.43|1056.85|1055.35|0
1643939400000|2022-02-04 01:50:00|1057.88|1056.38|1058.41|1056.91|1058.51|1057.01|1057.74|1056.24|0
1643939700000|2022-02-04 01:55:00|1058.39|1056.89|1058.13|1056.63|1058.61|1057.11|1058.08|1056.58|0
1643940000000|2022-02-04 02:00:00|1058.11|1056.61|1058.51|1057.01|1058.61|1057.11|1058.08|1056.58|0
1643940300000|2022-02-04 02:05:00|1058.49|1056.99|1059.2|1057.7|1059.26|1057.76|1058.45|1056.95|0
1643940600000|2022-02-04 02:10:00|1059.22|1057.72|1059.48|1057.98|1059.71|1058.21|1059.2|1057.7|0
1643940900000|2022-02-04 02:15:00|1059.5|1058|1060.14|1058.64|1060.34|1058.84|1059.48|1057.98|0
1643941200000|2022-02-04 02:20:00|1060.16|1058.66|1059.61|1058.11|1060.36|1058.86|1059.61|1058.11|0
1643941500000|2022-02-04 02:25:00|1059.63|1058.13|1059.98|1058.48|1060.04|1058.54|1059.6|1058.1|0
1643941800000|2022-02-04 02:30:00|1059.99|1058.49|1060.18|1058.68|1060.19|1058.69|1059.92|1058.42|0
1643942100000|2022-02-04 02:35:00|1060.19|1058.69|1059.96|1058.46|1060.19|1058.69|1059.65|1058.15|0
1643942400000|2022-02-04 02:40:00|1059.94|1058.44|1059.54|1058.04|1060.07|1058.57|1059.48|1057.98|0
1643942700000|2022-02-04 02:45:00|1059.52|1058.02|1059.25|1057.75|1059.54|1058.04|1059.04|1057.54|0
1643943000000|2022-02-04 02:50:00|1059.26|1057.76|1059.26|1057.76|1059.38|1057.88|1059.03|1057.53|0
1643943300000|2022-02-04 02:55:00|1059.27|1057.77|1058.97|1057.47|1059.27|1057.77|1058.93|1057.43|0
1643943600000|2022-02-04 03:00:00|1058.99|1057.49|1059.07|1057.57|1059.23|1057.73|1058.9|1057.4|0
1643943900000|2022-02-04 03:05:00|1059.09|1057.59|1059.37|1057.87|1059.48|1057.98|1059.07|1057.57|0
1643944200000|2022-02-04 03:10:00|1059.38|1057.88|1059.82|1058.32|1059.83|1058.33|1059.27|1057.77|0
1643944500000|2022-02-04 03:15:00|1059.78|1058.28|1059.62|1058.12|1059.84|1058.34|1059.51|1058.01|0
1643944800000|2022-02-04 03:20:00|1059.61|1058.11|1059.33|1057.83|1059.68|1058.18|1059.33|1057.83|0
1643945100000|2022-02-04 03:25:00|1059.35|1057.85|1059.15|1057.65|1059.43|1057.93|1058.94|1057.44|0
1643945400000|2022-02-04 03:30:00|1059.11|1057.61|1058.87|1057.37|1059.42|1057.92|1058.57|1057.07|0
1643945700000|2022-02-04 03:35:00|1058.88|1057.38|1059.59|1058.09|1059.64|1058.14|1058.87|1057.37|0
1643946000000|2022-02-04 03:40:00|1059.58|1058.08|1059.57|1058.07|1059.73|1058.23|1059.48|1057.98|0
1643946300000|2022-02-04 03:45:00|1059.58|1058.08|1059.82|1058.32|1059.9|1058.4|1059.58|1058.08|0
1643946600000|2022-02-04 03:50:00|1059.8|1058.3|1059.88|1058.38|1060.1|1058.6|1059.76|1058.26|0
1643946900000|2022-02-04 03:55:00|1059.89|1058.39|1059.89|1058.39|1060.1|1058.6|1059.78|1058.28|0
1643947200000|2022-02-04 04:00:00|1059.91|1058.41|1060.24|1058.74|1060.4|1058.9|1059.89|1058.39|0
1643947500000|2022-02-04 04:05:00|1060.26|1058.76|1060.31|1058.81|1060.48|1058.98|1060.12|1058.62|0
1643947800000|2022-02-04 04:10:00|1060.3|1058.8|1060.49|1058.99|1060.69|1059.19|1060.27|1058.77|0
1643948100000|2022-02-04 04:15:00|1060.54|1059.04|1060.98|1059.48|1060.98|1059.48|1060.54|1059.04|0
1643948400000|2022-02-04 04:20:00|1060.97|1059.47|1061|1059.5|1061.46|1059.96|1060.87|1059.37|0
1643948700000|2022-02-04 04:25:00|1060.99|1059.49|1060.91|1059.41|1061.27|1059.77|1060.91|1059.41|0
1643949000000|2022-02-04 04:30:00|1060.92|1059.42|1061.24|1059.74|1061.33|1059.83|1060.92|1059.42|0
1643949300000|2022-02-04 04:35:00|1061.23|1059.73|1060.99|1059.49|1061.48|1059.98|1060.95|1059.45|0
1643949600000|2022-02-04 04:40:00|1061|1059.5|1061.06|1059.56|1061.28|1059.78|1060.96|1059.46|0
1643949900000|2022-02-04 04:45:00|1061.02|1059.52|1061.01|1059.51|1061.16|1059.66|1060.86|1059.36|0
1643950200000|2022-02-04 04:50:00|1061|1059.5|1060.86|1059.36|1061|1059.5|1060.69|1059.19|0
1643950500000|2022-02-04 04:55:00|1060.85|1059.35|1061.03|1059.53|1061.09|1059.59|1060.75|1059.25|0
1643950800000|2022-02-04 05:00:00|1061.02|1059.52|1061.22|1059.72|1061.36|1059.86|1060.99|1059.49|0
1643951100000|2022-02-04 05:05:00|1061.23|1059.73|1061.55|1060.05|1061.74|1060.24|1061.23|1059.73|0
1643951400000|2022-02-04 05:10:00|1061.57|1060.07|1061.4|1059.9|1061.71|1060.21|1061.4|1059.9|0
1643951700000|2022-02-04 05:15:00|1061.41|1059.91|1062.23|1060.73|1062.25|1060.75|1061.4|1059.9|0
1643952000000|2022-02-04 05:20:00|1062.19|1060.69|1062.19|1060.69|1062.36|1060.86|1062.03|1060.53|0
1643952300000|2022-02-04 05:25:00|1062.25|1060.75|1062.02|1060.52|1062.46|1060.96|1061.81|1060.31|0
1643952600000|2022-02-04 05:30:00|1062.03|1060.53|1062.21|1060.71|1062.51|1061.01|1062.03|1060.53|0
1643952900000|2022-02-04 05:35:00|1062.23|1060.73|1062.26|1060.76|1062.32|1060.82|1061.92|1060.42|0
1643953200000|2022-02-04 05:40:00|1062.24|1060.74|1061.92|1060.42|1062.52|1061.02|1061.86|1060.36|0
1643953500000|2022-02-04 05:45:00|1061.91|1060.41|1063.46|1061.96|1063.6|1062.1|1061.81|1060.31|0
1643953800000|2022-02-04 05:50:00|1063.4|1061.9|1063.56|1062.06|1063.73|1062.23|1063.3|1061.8|0
1643954100000|2022-02-04 05:55:00|1063.58|1062.08|1064.43|1062.93|1064.64|1063.14|1063.58|1062.08|0
1643954400000|2022-02-04 06:00:00|1064.44|1062.94|1064.57|1063.07|1064.73|1063.23|1064.29|1062.79|0
1643954700000|2022-02-04 06:05:00|1064.58|1063.08|1064.84|1063.34|1064.84|1063.34|1064.52|1063.02|0
1643955000000|2022-02-04 06:10:00|1064.83|1063.33|1064.8|1063.3|1065.42|1063.92|1064.74|1063.24|0
1643955300000|2022-02-04 06:15:00|1064.76|1063.26|1065.31|1063.81|1065.31|1063.81|1064.7|1063.2|0
1643955600000|2022-02-04 06:20:00|1065.29|1063.79|1065.05|1063.55|1065.42|1063.92|1064.95|1063.45|0
1643955900000|2022-02-04 06:25:00|1065.04|1063.54|1065.06|1063.56|1065.22|1063.72|1064.84|1063.34|0
1643956200000|2022-02-04 06:30:00|1065.07|1063.57|1064.65|1063.15|1065.34|1063.84|1064.46|1062.96|0
1643956500000|2022-02-04 06:35:00|1064.64|1063.14|1064.57|1063.07|1065.02|1063.52|1064.39|1062.89|0
1643956800000|2022-02-04 06:40:00|1064.58|1063.08|1065.64|1064.14|1065.75|1064.25|1064.57|1063.07|0
1643957100000|2022-02-04 06:45:00|1065.63|1064.13|1065.98|1064.48|1066.2|1064.7|1065.45|1063.95|0
1643957400000|2022-02-04 06:50:00|1066|1064.5|1067.18|1065.68|1067.27|1065.77|1065.48|1063.98|0
1643957700000|2022-02-04 06:55:00|1067.21|1065.71|1067.1|1065.6|1067.55|1066.05|1066.76|1065.26|0
1643958000000|2022-02-04 07:00:00|1067.09|1065.59|1066.57|1065.07|1067.9|1066.4|1066.57|1065.07|0
1643958300000|2022-02-04 07:05:00|1066.58|1065.08|1067.85|1066.35|1068.14|1066.64|1066.36|1064.86|0
1643958600000|2022-02-04 07:10:00|1067.9|1066.4|1066.7|1065.2|1067.9|1066.4|1066.34|1064.84|0
1643958900000|2022-02-04 07:15:00|1066.71|1065.21|1066.25|1064.75|1067.46|1065.96|1066.05|1064.55|0
1643959200000|2022-02-04 07:20:00|1066.24|1064.74|1066.1|1064.6|1066.45|1064.95|1065.83|1064.33|0
1643959500000|2022-02-04 07:25:00|1066.12|1064.62|1065.36|1063.86|1066.38|1064.88|1065.1|1063.6|0
1643959800000|2022-02-04 07:30:00|1065.37|1063.87|1066.1|1064.6|1066.5|1065|1065.37|1063.87|0
1643960100000|2022-02-04 07:35:00|1066.08|1064.58|1064.75|1063.25|1066.1|1064.6|1064.69|1063.19|0
1643960400000|2022-02-04 07:40:00|1064.72|1063.22|1063.46|1061.96|1064.97|1063.47|1063.22|1061.72|0
1643960700000|2022-02-04 07:45:00|1063.47|1061.97|1064.44|1062.94|1064.86|1063.36|1063.41|1061.91|0
1643961000000|2022-02-04 07:50:00|1064.41|1062.91|1063.33|1061.83|1064.78|1063.28|1063.17|1061.67|0
1643961300000|2022-02-04 07:55:00|1063.34|1061.84|1064.29|1062.79|1064.76|1063.26|1062.94|1061.44|0
1643961600000|2022-02-04 08:00:00|1064.34|1062.84|1070.41|1067.91|1071.91|1069.16|1064.12|1062.62|3
1643961900000|2022-02-04 08:05:00|1070.66|1067.66|1068.91|1066.41|1070.66|1067.91|1067.41|1064.66|6
1643962200000|2022-02-04 08:10:00|1068.66|1066.66|1066.41|1065.16|1068.91|1067.66|1066.16|1064.91|2
1643962500000|2022-02-04 08:15:00|1066.16|1064.91|1069.16|1067.91|1069.41|1068.16|1066.16|1064.91|5
1643962800000|2022-02-04 08:20:00|1069.41|1068.16|1067.91|1066.66|1069.66|1068.41|1067.66|1066.41|3
1643963100000|2022-02-04 08:25:00|1067.66|1066.41|1066.41|1065.16|1067.66|1066.41|1066.41|1065.16|37
1643963400000|2022-02-04 08:30:00|1066.66|1065.41|1066.66|1065.41|1067.16|1065.91|1065.66|1064.41|0
1643963700000|2022-02-04 08:35:00|1066.41|1065.16|1064.66|1063.41|1066.66|1065.41|1064.66|1063.41|0
1643964000000|2022-02-04 08:40:00|1064.69|1063.44|1062.94|1061.69|1064.69|1063.44|1062.44|1061.44|2
1643964300000|2022-02-04 08:45:00|1063.19|1061.94|1062.94|1061.69|1063.44|1062.19|1061.69|1060.44|10
1643964600000|2022-02-04 08:50:00|1063.19|1061.94|1064.19|1062.94|1064.19|1062.94|1062.94|1061.69|0
1643964900000|2022-02-04 08:55:00|1064.44|1063.19|1065.69|1064.44|1065.94|1064.94|1064.44|1063.19|3
1643965200000|2022-02-04 09:00:00|1065.94|1064.69|1064.69|1063.69|1065.94|1064.94|1064.69|1063.69|3
1643965500000|2022-02-04 09:05:00|1064.94|1063.94|1064.69|1063.69|1066.44|1065.44|1064.69|1063.69|9
1643965800000|2022-02-04 09:10:00|1064.94|1063.94|1065.19|1064.44|1065.94|1064.94|1064.94|1063.94|23
1643966100000|2022-02-04 09:15:00|1065.69|1064.69|1065.19|1064.19|1066.44|1065.44|1065.19|1064.19|59
1643966400000|2022-02-04 09:20:00|1064.94|1064.44|1063.94|1062.94|1065.19|1064.44|1062.94|1061.94|0
1643966700000|2022-02-04 09:25:00|1063.69|1062.69|1063.69|1062.69|1064.69|1063.44|1063.44|1062.44|0
1643967000000|2022-02-04 09:30:00|1063.94|1062.94|1063.69|1062.94|1064.69|1063.44|1063.69|1062.69|1
1643967300000|2022-02-04 09:35:00|1063.94|1063.19|1063.19|1062.19|1064.19|1063.19|1063.19|1061.94|46
1643967600000|2022-02-04 09:40:00|1062.94|1061.94|1063.44|1062.44|1063.69|1062.69|1062.69|1061.44|21
1643967900000|2022-02-04 09:45:00|1063.19|1061.94|1062.94|1061.94|1063.94|1062.94|1062.94|1061.94|3
1643968200000|2022-02-04 09:50:00|1063.19|1061.69|1062.69|1061.69|1063.19|1061.94|1062.19|1060.94|3
1643968500000|2022-02-04 09:55:00|1062.44|1061.44|1062.69|1061.44|1063.69|1062.44|1062.19|1061.19|1
1643968800000|2022-02-04 10:00:00|1062.94|1061.94|1062.19|1060.94|1063.69|1062.44|1062.19|1060.94|5
1643969100000|2022-02-04 10:05:00|1062.44|1061.19|1061.69|1060.69|1062.44|1061.44|1061.19|1060.19|10
1643969400000|2022-02-04 10:10:00|1061.94|1060.94|1061.94|1060.69|1061.94|1060.94|1061.19|1060.19|1
1643969700000|2022-02-04 10:15:00|1061.69|1060.94|1061.44|1060.44|1062.69|1061.44|1061.44|1060.44|6
1643970000000|2022-02-04 10:20:00|1061.19|1060.19|1059.69|1058.69|1061.69|1060.44|1059.69|1058.69|0
1643970300000|2022-02-04 10:25:00|1059.94|1058.94|1061.19|1060.19|1061.69|1060.44|1059.94|1058.94|11
1643970600000|2022-02-04 10:30:00|1060.94|1059.94|1061.19|1059.94|1061.19|1059.94|1060.19|1058.94|0
1643970900000|2022-02-04 10:35:00|1061.44|1060.19|1061.19|1059.94|1061.94|1060.69|1061.19|1059.94|0
1643971200000|2022-02-04 10:40:00|1060.94|1060.19|1059.69|1058.69|1060.94|1060.19|1059.69|1058.69|0
1643971500000|2022-02-04 10:45:00|1059.94|1058.94|1059.69|1058.69|1060.69|1059.69|1059.69|1058.44|5
1643971800000|2022-02-04 10:50:00|1059.94|1058.94|1060.44|1059.44|1061.19|1060.19|1059.94|1058.94|5
1643972100000|2022-02-04 10:55:00|1060.69|1059.94|1061.19|1060.19|1061.44|1060.44|1060.19|1059.19|2
1643972400000|2022-02-04 11:00:00|1060.69|1059.94|1059.69|1058.44|1060.69|1059.94|1059.69|1058.44|0
1643972700000|2022-02-04 11:05:00|1059.44|1058.19|1057.69|1056.69|1059.69|1058.69|1057.69|1056.69|31
1643973000000|2022-02-04 11:10:00|1057.94|1056.94|1056.94|1055.94|1058.19|1056.94|1056.69|1055.44|2
1643973300000|2022-02-04 11:15:00|1056.69|1055.69|1057.19|1055.94|1057.69|1056.69|1056.69|1055.69|40
1643973600000|2022-02-04 11:20:00|1057.44|1056.19|1057.19|1055.94|1057.69|1056.44|1056.94|1055.94|1
1643973900000|2022-02-04 11:25:00|1057.44|1056.19|1059.44|1058.44|1059.69|1058.44|1057.44|1056.19|11
1643974200000|2022-02-04 11:30:00|1059.69|1058.69|1060.19|1059.19|1060.69|1059.44|1059.69|1058.69|0
1643974500000|2022-02-04 11:35:00|1059.94|1058.94|1060.94|1059.94|1061.19|1059.94|1059.94|1058.94|0
1643974800000|2022-02-04 11:40:00|1060.69|1059.69|1061.44|1060.44|1061.94|1060.94|1060.44|1059.19|1
1643975100000|2022-02-04 11:45:00|1061.69|1060.19|1061.94|1060.94|1062.19|1060.94|1061.19|1059.94|1
1643975400000|2022-02-04 11:50:00|1061.69|1060.69|1060.94|1059.69|1061.94|1060.69|1060.19|1059.19|0
1643975700000|2022-02-04 11:55:00|1060.69|1059.44|1059.94|1058.94|1060.94|1059.94|1059.94|1058.69|0
1643976000000|2022-02-04 12:00:00|1060.19|1059.19|1060.44|1059.44|1060.69|1059.44|1059.69|1058.69|0
1643976300000|2022-02-04 12:05:00|1060.69|1059.19|1061.44|1060.44|1061.69|1060.44|1060.19|1059.19|4
1643976600000|2022-02-04 12:10:00|1061.69|1060.69|1060.69|1059.69|1061.69|1060.69|1060.19|1058.94|1
1643976900000|2022-02-04 12:15:00|1060.44|1059.44|1061.19|1059.94|1061.19|1059.94|1060.19|1059.19|0
1643977200000|2022-02-04 12:20:00|1060.94|1060.19|1061.94|1060.94|1061.94|1060.94|1060.69|1059.69|0
1643977500000|2022-02-04 12:25:00|1062.19|1061.19|1063.44|1062.19|1063.44|1062.44|1062.19|1060.94|6
1643977800000|2022-02-04 12:30:00|1063.19|1061.94|1062.94|1061.94|1063.19|1061.94|1062.69|1061.44|9
1643978100000|2022-02-04 12:35:00|1063.19|1062.19|1062.69|1061.69|1063.44|1062.44|1062.69|1061.44|1
1643978400000|2022-02-04 12:40:00|1062.83|1061.83|1062.33|1061.33|1063.08|1062.08|1062.33|1061.33|0
1643978700000|2022-02-04 12:45:00|1062.08|1061.08|1063.83|1062.83|1064.08|1062.83|1061.83|1061.08|8
1643979000000|2022-02-04 12:50:00|1064.08|1063.08|1064.58|1063.33|1065.08|1063.83|1064.08|1063.08|4
1643979300000|2022-02-04 12:55:00|1064.33|1063.58|1065.08|1063.83|1065.08|1064.08|1064.33|1063.08|1
1643979600000|2022-02-04 13:00:00|1064.83|1064.08|1064.33|1063.08|1065.33|1064.08|1064.33|1063.08|2
1643979900000|2022-02-04 13:05:00|1063.83|1062.83|1064.58|1063.58|1064.58|1063.58|1063.83|1062.83|0
1643980200000|2022-02-04 13:10:00|1064.33|1063.33|1065.83|1064.58|1065.83|1064.58|1064.33|1063.08|0
1643980500000|2022-02-04 13:15:00|1065.58|1064.83|1064.83|1063.58|1065.58|1064.83|1064.58|1063.58|1
1643980800000|2022-02-04 13:20:00|1064.58|1063.33|1065.08|1064.08|1065.33|1064.08|1064.33|1063.08|1
1643981100000|2022-02-04 13:25:00|1065.33|1063.83|1065.83|1064.08|1065.83|1064.83|1065.33|1063.83|3
1643981400000|2022-02-04 13:30:00|1065.33|1063.83|1063.08|1062.08|1065.33|1063.83|1063.08|1061.83|0
1643981700000|2022-02-04 13:35:00|1063.33|1061.83|1064.33|1063.08|1064.33|1063.33|1062.83|1061.58|0
1643982000000|2022-02-04 13:40:00|1064.58|1063.33|1063.33|1062.33|1064.83|1063.58|1062.83|1061.83|0
1643982300000|2022-02-04 13:45:00|1063.58|1062.58|1064.33|1063.33|1064.58|1063.58|1063.58|1062.58|0
1643982600000|2022-02-04 13:50:00|1064.08|1063.08|1065.33|1064.08|1065.33|1064.08|1063.83|1062.83|0
1643982900000|2022-02-04 13:55:00|1065.08|1064.33|1064.58|1063.33|1065.08|1064.33|1064.33|1063.33|1
1643983200000|2022-02-04 14:00:00|1064.33|1063.58|1063.33|1062.08|1064.83|1063.83|1062.83|1061.83|2
1643983500000|2022-02-04 14:05:00|1063.08|1061.83|1063.33|1062.08|1063.58|1062.58|1062.33|1061.08|0
1643983800000|2022-02-04 14:10:00|1061.83|1062.33|1061.83|1060.33|1061.83|1062.33|1061.83|1059.33|0
1643984100000|2022-02-04 14:15:00|1063.83|1061.58|1064.83|1063.83|1065.58|1064.08|1061.58|1060.33|1
1643984400000|2022-02-04 14:20:00|1065.08|1063.58|1064.58|1063.33|1065.08|1064.08|1064.33|1063.33|0
1643984700000|2022-02-04 14:25:00|1064.83|1063.58|1064.83|1063.58|1065.33|1064.33|1064.83|1063.58|0
1643985000000|2022-02-04 14:30:00|1064.58|1063.83|1063.08|1062.33|1065.33|1064.08|1063.08|1062.08|71
1643985300000|2022-02-04 14:35:00|1063.33|1062.58|1065.83|1064.83|1065.83|1064.83|1062.83|1062.08|104
1643985600000|2022-02-04 14:40:00|1065.58|1064.58|1067.33|1066.33|1068.33|1067.33|1065.58|1064.58|46
1643985900000|2022-02-04 14:45:00|1067.58|1066.58|1067.08|1066.08|1068.33|1067.33|1066.83|1065.58|1
1643986200000|2022-02-04 14:50:00|1067.33|1065.83|1065.83|1064.83|1067.33|1065.83|1065.58|1064.58|0
1643986500000|2022-02-04 14:55:00|1066.08|1065.08|1067.08|1066.08|1067.08|1066.08|1065.33|1064.08|2
1643986800000|2022-02-04 15:00:00|1066.83|1065.83|1067.58|1066.58|1068.33|1067.08|1066.33|1065.33|1
1643987100000|2022-02-04 15:05:00|1067.83|1066.33|1068.58|1067.58|1069.33|1068.33|1067.33|1066.33|23
1643987400000|2022-02-04 15:10:00|1068.9|1067.9|1070.65|1069.65|1070.9|1070.15|1068.65|1067.65|3
1643987700000|2022-02-04 15:15:00|1070.9|1069.9|1070.92|1069.42|1071.9|1070.65|1070.65|1069.4|31
1643988000000|2022-02-04 15:20:00|1070.84|1069.34|1069.64|1068.14|1071.55|1070.05|1069.38|1067.88|0
1643988300000|2022-02-04 15:25:00|1069.62|1068.12|1065.75|1064.25|1070.08|1068.58|1065.7|1064.2|52
1643988600000|2022-02-04 15:30:00|1065.79|1064.29|1067.08|1065.58|1067.68|1066.18|1065.79|1064.29|0
1643988900000|2022-02-04 15:35:00|1067.06|1065.56|1065.29|1063.79|1067.35|1065.85|1064.51|1063.01|62
1643989200000|2022-02-04 15:40:00|1065.28|1063.78|1065.02|1063.52|1066.34|1064.84|1064.91|1063.41|0
1643989500000|2022-02-04 15:45:00|1065|1063.5|1064.36|1062.86|1065.02|1063.52|1063.2|1061.7|0
1643989800000|2022-02-04 15:50:00|1064.4|1062.9|1065.47|1063.97|1065.74|1064.24|1063.99|1062.49|0
1643990100000|2022-02-04 15:55:00|1065.43|1063.93|1064.24|1062.74|1065.82|1064.32|1064.21|1062.71|0
1643990400000|2022-02-04 16:00:00|1064.23|1062.73|1065.05|1063.55|1065.61|1064.11|1063.28|1061.78|0
1643990700000|2022-02-04 16:05:00|1065.03|1063.53|1063.72|1062.22|1065.33|1063.83|1063.62|1062.12|0
1643991000000|2022-02-04 16:10:00|1063.73|1062.23|1062.86|1061.36|1063.86|1062.36|1062.2|1060.7|0
1643991300000|2022-02-04 16:15:00|1062.82|1061.32|1063.83|1062.33|1064.01|1062.51|1062.4|1060.9|0
1643991600000|2022-02-04 16:20:00|1063.79|1062.29|1063.99|1062.49|1064.13|1062.63|1062.76|1061.26|0
1643991900000|2022-02-04 16:25:00|1063.91|1062.41|1065.12|1063.62|1066.08|1064.58|1063.9|1062.4|0
1643992200000|2022-02-04 16:30:00|1065.03|1063.53|1065.97|1064.47|1066.51|1065.01|1064.86|1063.36|0
1643992500000|2022-02-04 16:35:00|1066.06|1064.56|1066.58|1065.08|1067.29|1065.79|1066.06|1064.56|0
1643992800000|2022-02-04 16:40:00|1066.6|1065.1|1067.26|1065.76|1067.55|1066.05|1066.55|1065.05|0
1643993100000|2022-02-04 16:45:00|1067.27|1065.77|1067.67|1066.17|1068.78|1067.28|1067.11|1065.61|0
1643993400000|2022-02-04 16:50:00|1067.69|1066.19|1067.3|1065.8|1067.79|1066.29|1066.69|1065.19|0
1643993700000|2022-02-04 16:55:00|1067.39|1065.89|1066.71|1065.21|1068.49|1066.99|1066.69|1065.19|0
1643994000000|2022-02-04 17:00:00|1066.72|1065.22|1066.65|1065.15|1067.1|1065.6|1066.03|1064.53|0
1643994300000|2022-02-04 17:05:00|1066.6|1065.1|1067.14|1065.64|1067.51|1066.01|1066.28|1064.78|0
1643994600000|2022-02-04 17:10:00|1067.13|1065.63|1067.41|1065.91|1067.99|1066.49|1065.93|1064.43|0
1643994900000|2022-02-04 17:15:00|1067.43|1065.93|1067.87|1066.37|1068.13|1066.63|1067.32|1065.82|0
1643995200000|2022-02-04 17:20:00|1067.85|1066.35|1067.92|1066.42|1068.17|1066.67|1067.49|1065.99|0
1643995500000|2022-02-04 17:25:00|1067.91|1066.41|1068.56|1067.06|1069|1067.5|1067.91|1066.41|0
1643995800000|2022-02-04 17:30:00|1068.65|1067.15|1068|1066.5|1069.36|1067.86|1067.37|1065.87|0
1643996100000|2022-02-04 17:35:00|1068.02|1066.52|1068.92|1067.42|1068.92|1067.42|1067.62|1066.12|0
1643996400000|2022-02-04 17:40:00|1068.94|1067.44|1069.54|1068.04|1069.66|1068.16|1068.6|1067.1|0
1643996700000|2022-02-04 17:45:00|1069.53|1068.03|1069.43|1067.93|1069.56|1068.06|1068.82|1067.32|0
1643997000000|2022-02-04 17:50:00|1069.44|1067.94|1069.36|1067.86|1069.85|1068.35|1068.98|1067.48|0
1643997300000|2022-02-04 17:55:00|1069.38|1067.88|1070.47|1068.97|1070.52|1069.02|1068.99|1067.49|0
1643997600000|2022-02-04 18:00:00|1070.48|1068.98|1072.54|1071.04|1072.77|1071.27|1070.48|1068.98|0
1643997900000|2022-02-04 18:05:00|1072.56|1071.06|1072.37|1070.87|1072.72|1071.22|1071.92|1070.42|0
1643998200000|2022-02-04 18:10:00|1072.36|1070.86|1072.11|1070.61|1072.83|1071.33|1071.69|1070.19|0
1643998500000|2022-02-04 18:15:00|1072.09|1070.59|1071.51|1070.01|1072.27|1070.77|1071.18|1069.68|0
1643998800000|2022-02-04 18:20:00|1071.53|1070.03|1072.99|1071.49|1073.07|1071.57|1071.36|1069.86|0
1643999100000|2022-02-04 18:25:00|1072.97|1071.47|1072.04|1070.54|1072.97|1071.47|1071.66|1070.16|0
1643999400000|2022-02-04 18:30:00|1072.07|1070.57|1072.28|1070.78|1072.46|1070.96|1071.53|1070.03|0
1643999700000|2022-02-04 18:35:00|1072.27|1070.77|1071.92|1070.42|1072.31|1070.81|1071.48|1069.98|0
1644000000000|2022-02-04 18:40:00|1071.94|1070.44|1073.5|1072|1073.82|1072.32|1071.92|1070.42|0
1644000300000|2022-02-04 18:45:00|1073.52|1072.02|1072.81|1071.31|1073.52|1072.02|1072.02|1070.52|0
1644000600000|2022-02-04 18:50:00|1072.83|1071.33|1073.27|1071.77|1073.52|1072.02|1072.83|1071.33|0
1644000900000|2022-02-04 18:55:00|1073.28|1071.78|1073.29|1071.79|1073.53|1072.03|1072.59|1071.09|0
1644001200000|2022-02-04 19:00:00|1073.33|1071.83|1072.72|1071.22|1073.59|1072.09|1072.72|1071.22|0
1644001500000|2022-02-04 19:05:00|1072.67|1071.17|1072.97|1071.47|1073.1|1071.6|1072.39|1070.89|0
1644001800000|2022-02-04 19:10:00|1072.99|1071.49|1072.04|1070.54|1073.2|1071.7|1071.41|1069.91|0
1644002100000|2022-02-04 19:15:00|1072.02|1070.52|1071|1069.5|1072.29|1070.79|1071|1069.5|0
1644002400000|2022-02-04 19:20:00|1071.02|1069.52|1071.89|1070.39|1072.43|1070.93|1070.94|1069.44|0
1644002700000|2022-02-04 19:25:00|1071.91|1070.41|1072.29|1070.79|1072.87|1071.37|1071.75|1070.25|0
1644003000000|2022-02-04 19:30:00|1072.31|1070.81|1073.09|1071.59|1073.54|1072.04|1072.12|1070.62|0
1644003300000|2022-02-04 19:35:00|1073.07|1071.57|1073.75|1072.25|1074.3|1072.8|1073.07|1071.57|0
1644003600000|2022-02-04 19:40:00|1073.77|1072.27|1072.93|1071.43|1074.26|1072.76|1072.65|1071.15|0
1644003900000|2022-02-04 19:45:00|1072.91|1071.41|1072.91|1071.41|1073.17|1071.67|1072.42|1070.92|0
1644004200000|2022-02-04 19:50:00|1072.93|1071.43|1073.56|1072.06|1073.68|1072.18|1072.66|1071.16|0
1644004500000|2022-02-04 19:55:00|1073.61|1072.11|1073.91|1072.41|1074.11|1072.61|1073.42|1071.92|0
1644004800000|2022-02-04 20:00:00|1073.92|1072.42|1075.09|1073.59|1075.09|1073.59|1073.91|1072.41|0
1644005100000|2022-02-04 20:05:00|1075.06|1073.56|1075.5|1074|1075.81|1074.31|1074.58|1073.08|0
1644005400000|2022-02-04 20:10:00|1075.52|1074.02|1076.3|1074.8|1076.96|1075.46|1075.38|1073.88|0
1644005700000|2022-02-04 20:15:00|1076.34|1074.84|1074.98|1073.48|1076.48|1074.98|1074.95|1073.45|0
1644006000000|2022-02-04 20:20:00|1075.03|1073.53|1075.64|1074.14|1075.74|1074.24|1074.97|1073.47|0
1644006300000|2022-02-04 20:25:00|1075.62|1074.12|1075.25|1073.75|1076.04|1074.54|1074.57|1073.07|0
1644006600000|2022-02-04 20:30:00|1075.34|1073.84|1076.3|1074.8|1076.69|1075.19|1075.16|1073.66|0
1644006900000|2022-02-04 20:35:00|1076.32|1074.82|1075.25|1073.75|1076.42|1074.92|1075.23|1073.73|0
1644007200000|2022-02-04 20:40:00|1075.23|1073.73|1073.75|1072.25|1075.37|1073.87|1073.54|1072.04|0
1644007500000|2022-02-04 20:45:00|1073.73|1072.23|1072.63|1071.13|1074.03|1072.53|1071.87|1070.37|0
1644007800000|2022-02-04 20:50:00|1072.59|1071.09|1072.18|1070.68|1073.46|1071.96|1071.6|1070.1|0
1644008100000|2022-02-04 20:55:00|1072.17|1070.67|1070.58|1069.08|1072.17|1070.67|1069.55|1068.05|0
1644008400000|2022-02-04 21:00:00|1070.55|1069.05|1069.32|1067.82|1071.04|1069.54|1069.06|1067.56|0
1644008700000|2022-02-04 21:05:00|1069.33|1067.83|1069.19|1067.69|1069.63|1068.13|1068.78|1067.28|0
1644009000000|2022-02-04 21:10:00|1069.2|1067.7|1069.63|1068.13|1069.68|1068.18|1068.69|1067.19|0
1644009300000|2022-02-04 21:15:00|1069.64|1068.14|1069.15|1067.65|1069.68|1068.18|1068.91|1067.41|0
1644009600000|2022-02-04 21:20:00|1069.16|1067.66|1069.35|1067.85|1069.46|1067.96|1069.01|1067.51|0
1644009900000|2022-02-04 21:25:00|1069.37|1067.87|1069.24|1067.74|1069.68|1068.18|1069.19|1067.69|0
1644010200000|2022-02-04 21:30:00|1069.23|1067.73|1069.24|1067.74|1069.24|1067.74|1068.91|1067.41|0
1644010500000|2022-02-04 21:35:00|1069.23|1067.73|1069.37|1067.87|1069.46|1067.96|1069.19|1067.69|0
1644010800000|2022-02-04 21:40:00|1069.36|1067.86|1069.32|1067.82|1069.5|1068|1069.17|1067.67|0
1644011100000|2022-02-04 21:45:00|1069.33|1067.83|1069.23|1067.73|1069.5|1068|1069.14|1067.64|0
1644011400000|2022-02-04 21:50:00|1069.21|1067.71|1069.21|1067.71|1069.45|1067.95|1069.14|1067.64|0
1644011700000|2022-02-04 21:55:00|1069.23|1067.73|1069.31|1067.81|1069.43|1067.93|1069.1|1067.6|0
1644012000000|2022-02-04 22:00:00|1069.44|1067.94|1069.44|1067.94|1069.44|1067.94|1069.44|1067.94|0
1644188400000|2022-02-06 23:00:00|1071.7|1070.2|1070.56|1069.06|1071.8|1070.3|1070.29|1068.79|0
1644188700000|2022-02-06 23:05:00|1070.55|1069.05|1070.87|1069.37|1071|1069.5|1070.27|1068.77|0
1644189000000|2022-02-06 23:10:00|1070.86|1069.36|1071.66|1070.16|1071.79|1070.29|1070.82|1069.32|0
1644189300000|2022-02-06 23:15:00|1071.65|1070.15|1070.73|1069.23|1071.79|1070.29|1070.67|1069.17|0
1644189600000|2022-02-06 23:20:00|1070.74|1069.24|1071.22|1069.72|1071.52|1070.02|1070.74|1069.24|0
1644189900000|2022-02-06 23:25:00|1071.24|1069.74|1071.68|1070.18|1071.79|1070.29|1071.17|1069.67|0
1644190200000|2022-02-06 23:30:00|1071.67|1070.17|1072.03|1070.53|1072.29|1070.79|1071.66|1070.16|0
1644190500000|2022-02-06 23:35:00|1072.05|1070.55|1071.72|1070.22|1072.2|1070.7|1071.61|1070.11|0
1644190800000|2022-02-06 23:40:00|1071.73|1070.23|1071.83|1070.33|1072.01|1070.51|1071.64|1070.14|0
1644191100000|2022-02-06 23:45:00|1071.82|1070.32|1072.12|1070.62|1072.18|1070.68|1071.75|1070.25|0
1644191400000|2022-02-06 23:50:00|1072.14|1070.64|1071.92|1070.42|1072.2|1070.7|1071.83|1070.33|0
1644191700000|2022-02-06 23:55:00|1071.91|1070.41|1072.12|1070.62|1072.29|1070.79|1071.7|1070.2|0
1644192000000|2022-02-07 00:00:00|1072.14|1070.64|1070.84|1069.34|1072.2|1070.7|1070.82|1069.32|0
1644192300000|2022-02-07 00:05:00|1070.82|1069.32|1069.55|1068.05|1070.82|1069.32|1069.52|1068.02|0
1644192600000|2022-02-07 00:10:00|1069.54|1068.04|1069.35|1067.85|1069.54|1068.04|1068.36|1066.86|0
1644192900000|2022-02-07 00:15:00|1069.37|1067.87|1068.85|1067.35|1069.37|1067.87|1067.93|1066.43|0
1644193200000|2022-02-07 00:20:00|1068.84|1067.34|1068.91|1067.41|1069.09|1067.59|1068.4|1066.9|0
1644193500000|2022-02-07 00:25:00|1068.9|1067.4|1069.8|1068.3|1069.88|1068.38|1068.87|1067.37|0
1644193800000|2022-02-07 00:30:00|1069.78|1068.28|1070.41|1068.91|1070.57|1069.07|1069.67|1068.17|0
1644194100000|2022-02-07 00:35:00|1070.4|1068.9|1070.24|1068.74|1070.61|1069.11|1069.68|1068.18|0
1644194400000|2022-02-07 00:40:00|1070.27|1068.77|1070.03|1068.53|1070.4|1068.9|1069.61|1068.11|0
1644194700000|2022-02-07 00:45:00|1070.02|1068.52|1069.07|1067.57|1070.1|1068.6|1068.79|1067.29|0
1644195000000|2022-02-07 00:50:00|1069.08|1067.58|1069.72|1068.22|1069.83|1068.33|1069.01|1067.51|0
1644195300000|2022-02-07 00:55:00|1069.71|1068.21|1070.45|1068.95|1070.87|1069.37|1069.6|1068.1|0
1644195600000|2022-02-07 01:00:00|1070.46|1068.96|1070.09|1068.59|1070.46|1068.96|1069.85|1068.35|0
1644195900000|2022-02-07 01:05:00|1070.08|1068.58|1068.9|1067.4|1070.2|1068.7|1068.8|1067.3|0
1644196200000|2022-02-07 01:10:00|1068.8|1067.3|1070.66|1069.16|1070.79|1069.29|1068.8|1067.3|0
1644196500000|2022-02-07 01:15:00|1070.65|1069.15|1070.45|1068.95|1071.16|1069.66|1070.3|1068.8|0
1644196800000|2022-02-07 01:20:00|1070.47|1068.97|1071.31|1069.81|1071.49|1069.99|1069.8|1068.3|0
1644197100000|2022-02-07 01:25:00|1071.3|1069.8|1070.78|1069.28|1071.84|1070.34|1070.61|1069.11|0
1644197400000|2022-02-07 01:30:00|1070.8|1069.3|1069.94|1068.44|1070.99|1069.49|1069.79|1068.29|0
1644197700000|2022-02-07 01:35:00|1069.95|1068.45|1070.53|1069.03|1070.53|1069.03|1069.8|1068.3|0
1644198000000|2022-02-07 01:40:00|1070.55|1069.05|1070.12|1068.62|1070.85|1069.35|1069.8|1068.3|0
1644198300000|2022-02-07 01:45:00|1070.11|1068.61|1070.01|1068.51|1070.41|1068.91|1069.63|1068.13|0
1644198600000|2022-02-07 01:50:00|1070.05|1068.55|1070.13|1068.63|1070.73|1069.23|1070.03|1068.53|0
1644198900000|2022-02-07 01:55:00|1070.11|1068.61|1069.48|1067.98|1070.31|1068.81|1068.79|1067.29|0
1644199200000|2022-02-07 02:00:00|1069.49|1067.99|1070.07|1068.57|1070.45|1068.95|1069.48|1067.98|0
1644199500000|2022-02-07 02:05:00|1070.09|1068.59|1070.16|1068.66|1070.6|1069.1|1069.83|1068.33|0
1644199800000|2022-02-07 02:10:00|1070.15|1068.65|1070.14|1068.64|1070.29|1068.79|1068.94|1067.44|0
1644200100000|2022-02-07 02:15:00|1070.16|1068.66|1069.22|1067.72|1070.48|1068.98|1069.21|1067.71|0
1644200400000|2022-02-07 02:20:00|1069.24|1067.74|1069.56|1068.06|1069.83|1068.33|1069.24|1067.74|0
1644200700000|2022-02-07 02:25:00|1069.54|1068.04|1068.87|1067.37|1069.54|1068.04|1068.87|1067.37|0
1644201000000|2022-02-07 02:30:00|1068.85|1067.35|1068.83|1067.33|1068.89|1067.39|1068.22|1066.72|0
1644201300000|2022-02-07 02:35:00|1068.84|1067.34|1067.76|1066.26|1068.84|1067.34|1067.24|1065.74|0
1644201600000|2022-02-07 02:40:00|1067.81|1066.31|1067.3|1065.8|1068.01|1066.51|1067.2|1065.7|0
1644201900000|2022-02-07 02:45:00|1067.31|1065.81|1067.03|1065.53|1067.55|1066.05|1067.03|1065.53|0
1644202200000|2022-02-07 02:50:00|1067.01|1065.51|1066.75|1065.25|1067.14|1065.64|1066.62|1065.12|0
1644202500000|2022-02-07 02:55:00|1066.74|1065.24|1066.96|1065.46|1067.18|1065.68|1066.63|1065.13|0
1644202800000|2022-02-07 03:00:00|1066.97|1065.47|1067.12|1065.62|1067.2|1065.7|1066.96|1065.46|0
1644203100000|2022-02-07 03:05:00|1067.11|1065.61|1067.28|1065.78|1067.3|1065.8|1067.07|1065.57|0
1644203400000|2022-02-07 03:10:00|1067.18|1065.68|1067.51|1066.01|1067.51|1066.01|1067.06|1065.56|0
1644203700000|2022-02-07 03:15:00|1067.52|1066.02|1067.44|1065.94|1067.66|1066.16|1067.43|1065.93|0
1644204000000|2022-02-07 03:20:00|1067.42|1065.92|1067.72|1066.22|1067.72|1066.22|1067.31|1065.81|0
1644204300000|2022-02-07 03:25:00|1067.73|1066.23|1067.98|1066.48|1068.21|1066.71|1067.6|1066.1|0
1644204600000|2022-02-07 03:30:00|1067.99|1066.49|1067.66|1066.16|1068.03|1066.53|1067.6|1066.1|0
1644204900000|2022-02-07 03:35:00|1067.67|1066.17|1069.15|1067.65|1069.37|1067.87|1067.66|1066.16|0
1644205200000|2022-02-07 03:40:00|1069.16|1067.66|1069.4|1067.9|1069.73|1068.23|1069.15|1067.65|0
1644205500000|2022-02-07 03:45:00|1069.39|1067.89|1069|1067.5|1069.51|1068.01|1068.98|1067.48|0
1644205800000|2022-02-07 03:50:00|1069.03|1067.53|1069.05|1067.55|1069.15|1067.65|1068.87|1067.37|0
1644206100000|2022-02-07 03:55:00|1069.06|1067.56|1068.46|1066.96|1069.1|1067.6|1068.4|1066.9|0
1644206400000|2022-02-07 04:00:00|1068.47|1066.97|1069.51|1068.01|1069.51|1068.01|1068.46|1066.96|0
1644206700000|2022-02-07 04:05:00|1069.54|1068.04|1070.08|1068.58|1070.47|1068.97|1069.54|1068.04|0
1644207000000|2022-02-07 04:10:00|1070.1|1068.6|1070.22|1068.72|1070.38|1068.88|1070.04|1068.54|0
1644207300000|2022-02-07 04:15:00|1070.18|1068.68|1070.89|1069.39|1070.94|1069.44|1070.17|1068.67|0
1644207600000|2022-02-07 04:20:00|1070.9|1069.4|1071.12|1069.62|1071.39|1069.89|1070.64|1069.14|0
1644207900000|2022-02-07 04:25:00|1071.14|1069.64|1071.11|1069.61|1071.23|1069.73|1070.7|1069.2|0
1644208200000|2022-02-07 04:30:00|1071.14|1069.64|1071.48|1069.98|1071.68|1070.18|1071.14|1069.64|0
1644208500000|2022-02-07 04:35:00|1071.45|1069.95|1071.68|1070.18|1071.89|1070.39|1071.32|1069.82|0
1644208800000|2022-02-07 04:40:00|1071.66|1070.16|1071.77|1070.27|1072.11|1070.61|1071.61|1070.11|0
1644209100000|2022-02-07 04:45:00|1071.78|1070.28|1071.88|1070.38|1071.94|1070.44|1071.75|1070.25|0
1644209400000|2022-02-07 04:50:00|1071.89|1070.39|1071.63|1070.13|1071.99|1070.49|1071.57|1070.07|0
1644209700000|2022-02-07 04:55:00|1071.64|1070.14|1071.54|1070.04|1071.76|1070.26|1071.43|1069.93|0
1644210000000|2022-02-07 05:00:00|1071.55|1070.05|1070.79|1069.29|1071.77|1070.27|1070.72|1069.22|0
1644210300000|2022-02-07 05:05:00|1070.8|1069.3|1071.03|1069.53|1071.04|1069.54|1070.47|1068.97|0
1644210600000|2022-02-07 05:10:00|1071.04|1069.54|1071.57|1070.07|1071.72|1070.22|1071.03|1069.53|0
1644210900000|2022-02-07 05:15:00|1071.59|1070.09|1070.84|1069.34|1071.69|1070.19|1070.84|1069.34|0
1644211200000|2022-02-07 05:20:00|1070.85|1069.35|1070.31|1068.81|1070.85|1069.35|1070.29|1068.79|0
1644211500000|2022-02-07 05:25:00|1070.3|1068.8|1070.13|1068.63|1070.59|1069.09|1070.12|1068.62|0
1644211800000|2022-02-07 05:30:00|1070.15|1068.65|1070.73|1069.23|1070.83|1069.33|1070.04|1068.54|0
1644212100000|2022-02-07 05:35:00|1070.72|1069.22|1071.02|1069.52|1071.03|1069.53|1070.6|1069.1|0
1644212400000|2022-02-07 05:40:00|1070.99|1069.49|1070.38|1068.88|1070.99|1069.49|1070.14|1068.64|0
1644212700000|2022-02-07 05:45:00|1070.37|1068.87|1070.23|1068.73|1070.37|1068.87|1069.93|1068.43|0
1644213000000|2022-02-07 05:50:00|1070.25|1068.75|1070.4|1068.9|1070.42|1068.92|1069.85|1068.35|0
1644213300000|2022-02-07 05:55:00|1070.39|1068.89|1070.64|1069.14|1070.64|1069.14|1070.06|1068.56|0
1644213600000|2022-02-07 06:00:00|1070.65|1069.15|1071.14|1069.64|1071.72|1070.22|1070.64|1069.14|0
1644213900000|2022-02-07 06:05:00|1071.17|1069.67|1070.4|1068.9|1071.35|1069.85|1070.4|1068.9|0
1644214200000|2022-02-07 06:10:00|1070.41|1068.91|1069.77|1068.27|1070.41|1068.91|1069.45|1067.95|0
1644214500000|2022-02-07 06:15:00|1069.78|1068.28|1069.23|1067.73|1069.84|1068.34|1069.13|1067.63|0
1644214800000|2022-02-07 06:20:00|1069.24|1067.74|1069.47|1067.97|1069.73|1068.23|1069.03|1067.53|0
1644215100000|2022-02-07 06:25:00|1069.46|1067.96|1069.56|1068.06|1069.63|1068.13|1069.14|1067.64|0
1644215400000|2022-02-07 06:30:00|1069.57|1068.07|1069.27|1067.77|1070.15|1068.65|1069.27|1067.77|0
1644215700000|2022-02-07 06:35:00|1069.26|1067.76|1069.13|1067.63|1069.35|1067.85|1069|1067.5|0
1644216000000|2022-02-07 06:40:00|1069.14|1067.64|1069.91|1068.41|1069.92|1068.42|1069.02|1067.52|0
1644216300000|2022-02-07 06:45:00|1069.92|1068.42|1070.35|1068.85|1070.45|1068.95|1069.76|1068.26|0
1644216600000|2022-02-07 06:50:00|1070.36|1068.86|1070.76|1069.26|1071.07|1069.57|1070.34|1068.84|0
1644216900000|2022-02-07 06:55:00|1070.79|1069.29|1071.32|1069.82|1071.88|1070.38|1070.79|1069.29|0
1644217200000|2022-02-07 07:00:00|1071.33|1069.83|1072.6|1071.1|1073.18|1071.68|1070.82|1069.32|0
1644217500000|2022-02-07 07:05:00|1072.61|1071.11|1073.21|1071.71|1073.41|1071.91|1072.57|1071.07|0
1644217800000|2022-02-07 07:10:00|1073.22|1071.72|1073.79|1072.29|1074.33|1072.83|1073.11|1071.61|0
1644218100000|2022-02-07 07:15:00|1073.81|1072.31|1072.52|1071.02|1074.15|1072.65|1072.19|1070.69|0
1644218400000|2022-02-07 07:20:00|1072.49|1070.99|1072.07|1070.57|1073.33|1071.83|1071.96|1070.46|0
1644218700000|2022-02-07 07:25:00|1072.1|1070.6|1073.28|1071.78|1073.28|1071.78|1071.97|1070.47|0
1644219000000|2022-02-07 07:30:00|1073.26|1071.76|1073.01|1071.51|1073.27|1071.77|1072.56|1071.06|0
1644219300000|2022-02-07 07:35:00|1073.02|1071.52|1073.36|1071.86|1073.51|1072.01|1072.78|1071.28|0
1644219600000|2022-02-07 07:40:00|1073.35|1071.85|1072.79|1071.29|1073.83|1072.33|1072.65|1071.15|0
1644219900000|2022-02-07 07:45:00|1072.81|1071.31|1071.98|1070.48|1073.39|1071.89|1071.48|1069.98|0
1644220200000|2022-02-07 07:50:00|1072|1070.5|1071.86|1070.36|1072.08|1070.58|1071.39|1069.89|0
1644220500000|2022-02-07 07:55:00|1071.89|1070.39|1073.48|1071.98|1073.48|1071.98|1071.86|1070.36|0
1644220800000|2022-02-07 08:00:00|1073.55|1072.05|1072.65|1070.65|1074.55|1073.05|1071.97|1070.47|0
1644221100000|2022-02-07 08:05:00|1074.4|1070.9|1073.4|1071.4|1075.4|1073.4|1072.65|1070.9|41
1644221400000|2022-02-07 08:10:00|1073.15|1071.65|1072.15|1071.15|1075.15|1073.9|1072.15|1071.15|1
1644221700000|2022-02-07 08:15:00|1072.4|1071.4|1070.15|1069.15|1073.15|1071.9|1069.4|1068.4|4
1644222000000|2022-02-07 08:20:00|1069.9|1068.9|1068.4|1067.4|1070.65|1069.4|1068.15|1066.9|112
1644222300000|2022-02-07 08:25:00|1068.65|1067.65|1069.65|1068.4|1070.9|1069.9|1068.65|1067.65|20
1644222600000|2022-02-07 08:30:00|1069.9|1068.65|1069.65|1068.4|1070.9|1069.9|1069.15|1067.9|4
1644222900000|2022-02-07 08:35:00|1069.4|1068.15|1073.15|1071.9|1073.65|1072.4|1069.4|1068.15|29
1644223200000|2022-02-07 08:40:00|1073.25|1072|1071|1070|1074.25|1073|1071|1070|5
1644223500000|2022-02-07 08:45:00|1070.75|1069.75|1072.75|1071.75|1074|1073|1070.75|1069.75|24
1644223800000|2022-02-07 08:50:00|1073|1072|1073.5|1072.5|1074.25|1073|1072.75|1071.75|2
1644224100000|2022-02-07 08:55:00|1073.25|1072.25|1073.75|1072.5|1074.5|1073.5|1073.25|1072|8
1644224400000|2022-02-07 09:00:00|1073.5|1072.25|1074|1073|1074.25|1073|1073|1072|0
1644224700000|2022-02-07 09:05:00|1073.75|1072.75|1074.25|1073.25|1075|1074|1073.75|1072.5|0
1644225000000|2022-02-07 09:10:00|1074.5|1073.5|1074|1073|1075.25|1074|1072.5|1071.5|0
1644225300000|2022-02-07 09:15:00|1074.25|1073.25|1072.25|1071.25|1074.5|1073.5|1072.25|1071.25|137
1644225600000|2022-02-07 09:20:00|1072.5|1071|1072.75|1071.75|1074.25|1073|1072|1070.75|6
1644225900000|2022-02-07 09:25:00|1073|1071.5|1074|1073|1074|1073|1072.75|1071.5|1
1644226200000|2022-02-07 09:30:00|1073.75|1072.75|1071.75|1070.5|1074|1073|1071.75|1070.5|7
1644226500000|2022-02-07 09:35:00|1072|1070.75|1070.5|1069.25|1072|1070.75|1070.25|1069.25|15
1644226800000|2022-02-07 09:40:00|1070.25|1069.5|1068.75|1067.5|1070.75|1069.5|1068.75|1067.5|1
1644227100000|2022-02-07 09:45:00|1068.5|1067.25|1068.5|1067.25|1069.75|1068.5|1068.25|1067.25|1
1644227400000|2022-02-07 09:50:00|1068.25|1067|1069.25|1068|1069.25|1068|1067.25|1066|9
1644227700000|2022-02-07 09:55:00|1069.5|1068.25|1071.5|1070.5|1071.5|1070.5|1069.25|1068|17
1644228000000|2022-02-07 10:00:00|1071.25|1070.25|1070.75|1069.75|1072|1071|1070.75|1069.75|3
1644228300000|2022-02-07 10:05:00|1070.5|1069.5|1070.5|1069.5|1070.75|1069.5|1069.75|1068.75|50
1644228600000|2022-02-07 10:10:00|1070.75|1069.25|1072.75|1071.5|1072.75|1071.5|1070.25|1069.25|0
1644228900000|2022-02-07 10:15:00|1072.5|1071.25|1072|1071|1072.75|1071.5|1071.75|1070.75|0
1644229200000|2022-02-07 10:20:00|1071.75|1070.75|1072.5|1071.5|1072.5|1071.5|1071.25|1070|0
1644229500000|2022-02-07 10:25:00|1072.25|1071.25|1072.75|1071.5|1073.5|1072.25|1071.75|1070.75|0
1644229800000|2022-02-07 10:30:00|1072.5|1071.75|1071.25|1070.25|1072.5|1071.75|1071|1070|0
1644230100000|2022-02-07 10:35:00|1071|1070|1071.25|1070|1071.5|1070.5|1070.5|1069.5|0
1644230400000|2022-02-07 10:40:00|1071|1070.25|1072|1071|1072|1071|1070.75|1069.75|0
1644230700000|2022-02-07 10:45:00|1071.75|1070.75|1071.75|1070.5|1072.25|1071|1071.25|1070.25|0
1644231000000|2022-02-07 10:50:00|1071.5|1070.25|1071.25|1070.25|1071.75|1070.5|1071|1070|0
1644231300000|2022-02-07 10:55:00|1071|1070|1070.25|1069|1071|1070.25|1069.5|1068.5|0
1644231600000|2022-02-07 11:00:00|1070|1069.25|1070.25|1069.25|1070.75|1069.5|1070|1069|0
1644231900000|2022-02-07 11:05:00|1070.5|1069.5|1070.75|1069.5|1070.75|1069.5|1069.75|1068.75|0
1644232200000|2022-02-07 11:10:00|1070.5|1070|1071.75|1070.75|1072.5|1071.5|1070.5|1070|0
1644232500000|2022-02-07 11:15:00|1072|1070.5|1072.5|1071.5|1072.75|1071.5|1072|1070.5|1
1644232800000|2022-02-07 11:20:00|1072.75|1071.75|1074|1073|1074.25|1073.25|1072.75|1071.5|1
1644233100000|2022-02-07 11:25:00|1074.25|1073.25|1074.25|1073|1074.75|1073.5|1073.75|1072.75|0
1644233400000|2022-02-07 11:30:00|1074|1072.75|1073.75|1072.75|1074.5|1073.5|1073.75|1072.75|1
1644233700000|2022-02-07 11:35:00|1074|1073|1075.25|1074|1075.25|1074|1073.75|1072.5|4
1644234000000|2022-02-07 11:40:00|1075|1073.75|1074.75|1073.75|1075.25|1074|1074.75|1073.75|0
1644234300000|2022-02-07 11:45:00|1075|1074|1076|1075|1076.25|1075|1075|1074|1
1644234600000|2022-02-07 11:50:00|1076.25|1075.25|1075.75|1074.5|1076.75|1075.5|1075.5|1074.25|4
1644234900000|2022-02-07 11:55:00|1075.5|1074.25|1075.75|1074.5|1076|1075|1075.25|1074|0
1644235200000|2022-02-07 12:00:00|1076|1074.75|1076.5|1075.5|1076.5|1075.5|1075.75|1074.5|0
1644235500000|2022-02-07 12:05:00|1076.25|1075.25|1076.5|1075.5|1076.75|1075.5|1076.25|1075|0
1644235800000|2022-02-07 12:10:00|1076.75|1075.25|1076|1075|1076.75|1075.25|1075.75|1074.5|0
1644236100000|2022-02-07 12:15:00|1076.25|1075.25|1076.25|1075|1076.75|1075.75|1076.25|1075|1
1644236400000|2022-02-07 12:20:00|1076|1074.75|1075.75|1074.75|1076.25|1075.25|1075.75|1074.75|0
1644236700000|2022-02-07 12:25:00|1075.5|1074.5|1076.25|1075|1076.25|1075|1075.5|1074.25|0
1644237000000|2022-02-07 12:30:00|1076.5|1075.25|1076.75|1075.5|1077|1076|1076.25|1075.25|10
1644237300000|2022-02-07 12:35:00|1076.5|1075.75|1076.25|1075.25|1076.75|1075.75|1076.25|1075.25|1
1644237600000|2022-02-07 12:40:00|1075.89|1074.89|1075.39|1074.39|1075.89|1074.89|1075.14|1074.14|0
1644237900000|2022-02-07 12:45:00|1075.14|1074.14|1074.39|1073.14|1075.14|1074.14|1074.39|1073.14|2
1644238200000|2022-02-07 12:50:00|1074.64|1073.39|1074.39|1073.14|1074.89|1073.89|1074.39|1073.14|3
1644238500000|2022-02-07 12:55:00|1074.14|1072.89|1073.89|1072.64|1074.39|1073.14|1073.89|1072.64|0
1644238800000|2022-02-07 13:00:00|1073.64|1072.89|1074.64|1073.64|1074.64|1073.64|1073.64|1072.64|0
1644239100000|2022-02-07 13:05:00|1074.39|1073.39|1074.89|1073.89|1075.39|1074.14|1073.89|1072.89|0
1644239400000|2022-02-07 13:10:00|1075.14|1074.14|1075.39|1074.14|1075.39|1074.39|1074.89|1073.64|0
1644239700000|2022-02-07 13:15:00|1075.64|1074.39|1074.89|1073.89|1075.64|1074.64|1074.89|1073.89|0
1644240000000|2022-02-07 13:20:00|1075.14|1073.64|1075.64|1074.64|1075.89|1074.64|1075.14|1073.64|0
1644240300000|2022-02-07 13:25:00|1075.39|1074.39|1075.39|1074.39|1075.89|1074.64|1075.39|1074.14|0
1644240600000|2022-02-07 13:30:00|1075.64|1074.64|1075.64|1074.64|1075.89|1074.64|1075.39|1074.14|1
1644240900000|2022-02-07 13:35:00|1075.39|1074.39|1076.14|1075.14|1076.14|1075.14|1074.89|1073.89|0
1644241200000|2022-02-07 13:40:00|1075.89|1074.89|1075.64|1074.64|1076.14|1075.14|1075.64|1074.64|1
1644241500000|2022-02-07 13:45:00|1075.39|1074.39|1076.14|1075.14|1076.14|1075.14|1075.39|1074.14|0
1644241800000|2022-02-07 13:50:00|1075.89|1074.89|1075.89|1074.64|1076.14|1075.14|1075.64|1074.64|0
1644242100000|2022-02-07 13:55:00|1076.14|1074.89|1076.89|1075.64|1077.39|1076.39|1076.14|1074.64|29
1644242400000|2022-02-07 14:00:00|1076.64|1075.39|1076.39|1075.39|1076.64|1075.64|1076.14|1075.14|0
1644242700000|2022-02-07 14:05:00|1076.14|1075.14|1076.39|1075.39|1076.89|1075.64|1076.14|1075.14|0
1644243000000|2022-02-07 14:10:00|1076.64|1075.64|1076.89|1075.64|1077.14|1076.14|1076.64|1075.64|30
1644243300000|2022-02-07 14:15:00|1076.64|1075.39|1077.39|1076.14|1077.39|1076.14|1076.39|1075.39|0
1644243600000|2022-02-07 14:20:00|1077.14|1076.39|1077.39|1076.14|1077.39|1076.39|1077.14|1076.14|7
1644243900000|2022-02-07 14:25:00|1077.64|1076.39|1076.89|1075.89|1077.89|1076.64|1076.89|1075.89|5
1644244200000|2022-02-07 14:30:00|1076.64|1075.64|1077.39|1076.64|1077.64|1076.64|1075.39|1074.39|386
1644244500000|2022-02-07 14:35:00|1077.64|1076.39|1079.39|1078.39|1079.89|1078.64|1077.39|1076.39|319
1644244800000|2022-02-07 14:40:00|1079.64|1078.64|1079.39|1078.14|1079.64|1078.64|1078.39|1077.14|142
1644245100000|2022-02-07 14:45:00|1079.14|1078.39|1079.89|1078.64|1079.89|1079.14|1078.89|1077.89|100
1644245400000|2022-02-07 14:50:00|1079.64|1078.89|1080.64|1079.89|1080.89|1080.14|1079.64|1078.89|51
1644245700000|2022-02-07 14:55:00|1080.89|1080.14|1083.14|1081.89|1083.39|1082.14|1080.89|1080.14|172
1644246000000|2022-02-07 15:00:00|1083.39|1082.14|1082.64|1081.14|1083.39|1082.39|1081.14|1080.39|58
1644246300000|2022-02-07 15:05:00|1082.39|1081.39|1082.89|1082.14|1083.14|1082.14|1082.39|1081.39|24
1644246600000|2022-02-07 15:10:00|1082.5|1081.75|1082.25|1081.5|1082.75|1082|1081.25|1080.25|49
1644246900000|2022-02-07 15:15:00|1082.5|1081.75|1081.2|1079.7|1083|1082.25|1081.14|1079.64|132
1644247200000|2022-02-07 15:20:00|1081.22|1079.72|1083.43|1081.93|1083.66|1082.16|1080.97|1079.47|2
1644247500000|2022-02-07 15:25:00|1083.44|1081.94|1083.57|1082.07|1084.38|1082.88|1083.14|1081.64|35
1644247800000|2022-02-07 15:30:00|1083.59|1082.09|1085.33|1083.83|1085.35|1083.85|1083.14|1081.64|0
1644248100000|2022-02-07 15:35:00|1085.24|1083.74|1085.06|1083.56|1085.48|1083.98|1084.82|1083.32|0
1644248400000|2022-02-07 15:40:00|1085.05|1083.55|1083.93|1082.43|1085.27|1083.77|1083.42|1081.92|0
1644248700000|2022-02-07 15:45:00|1083.92|1082.42|1083.23|1081.73|1084.36|1082.86|1082.91|1081.41|50
1644249000000|2022-02-07 15:50:00|1083.27|1081.77|1083.68|1082.18|1084.8|1083.3|1082.89|1081.39|0
1644249300000|2022-02-07 15:55:00|1083.66|1082.16|1084.24|1082.74|1084.42|1082.92|1083.36|1081.86|0
1644249600000|2022-02-07 16:00:00|1084.21|1082.71|1083.76|1082.26|1084.75|1083.25|1083.34|1081.84|0
1644249900000|2022-02-07 16:05:00|1083.8|1082.3|1083.56|1082.06|1084.55|1083.05|1083.25|1081.75|0
1644250200000|2022-02-07 16:10:00|1083.54|1082.04|1083.78|1082.28|1083.94|1082.44|1083.17|1081.67|0
1644250500000|2022-02-07 16:15:00|1083.76|1082.26|1084.48|1082.98|1084.49|1082.99|1083.15|1081.65|0
1644250800000|2022-02-07 16:20:00|1084.49|1082.99|1083.33|1081.83|1084.65|1083.15|1082.98|1081.48|0
1644251100000|2022-02-07 16:25:00|1083.35|1081.85|1083.3|1081.8|1084.57|1083.07|1083.05|1081.55|0
1644251400000|2022-02-07 16:30:00|1083.21|1081.71|1081.99|1080.49|1083.25|1081.75|1081.97|1080.47|0
1644251700000|2022-02-07 16:35:00|1082.01|1080.51|1079.53|1078.03|1082.19|1080.69|1079.16|1077.66|0
1644252000000|2022-02-07 16:40:00|1079.58|1078.08|1078.56|1077.06|1079.71|1078.21|1078.31|1076.81|0
1644252300000|2022-02-07 16:45:00|1078.64|1077.14|1079.72|1078.22|1079.74|1078.24|1078.54|1077.04|0
1644252600000|2022-02-07 16:50:00|1079.71|1078.21|1079.44|1077.94|1080.11|1078.61|1078.75|1077.25|0
1644252900000|2022-02-07 16:55:00|1079.46|1077.96|1080.74|1079.24|1080.98|1079.48|1079.28|1077.78|0
1644253200000|2022-02-07 17:00:00|1080.72|1079.22|1080.75|1079.25|1080.98|1079.48|1079.74|1078.24|0
1644253500000|2022-02-07 17:05:00|1080.73|1079.23|1079.53|1078.03|1080.73|1079.23|1079.49|1077.99|0
1644253800000|2022-02-07 17:10:00|1079.54|1078.04|1079.65|1078.15|1080.02|1078.52|1079.24|1077.74|0
1644254100000|2022-02-07 17:15:00|1079.64|1078.14|1080.4|1078.9|1080.61|1079.11|1079.47|1077.97|0
1644254400000|2022-02-07 17:20:00|1080.38|1078.88|1081.11|1079.61|1081.38|1079.88|1080.22|1078.72|0
1644254700000|2022-02-07 17:25:00|1081.13|1079.63|1079.93|1078.43|1081.29|1079.79|1079.78|1078.28|0
1644255000000|2022-02-07 17:30:00|1079.92|1078.42|1080.36|1078.86|1080.56|1079.06|1079.09|1077.59|0
1644255300000|2022-02-07 17:35:00|1080.35|1078.85|1079.35|1077.85|1080.77|1079.27|1078.8|1077.3|0
1644255600000|2022-02-07 17:40:00|1079.36|1077.86|1080.06|1078.56|1080.38|1078.88|1079.35|1077.85|0
1644255900000|2022-02-07 17:45:00|1080.05|1078.55|1080.53|1079.03|1080.93|1079.43|1079.71|1078.21|0
1644256200000|2022-02-07 17:50:00|1080.48|1078.98|1080.37|1078.87|1080.92|1079.42|1080.28|1078.78|0
1644256500000|2022-02-07 17:55:00|1080.39|1078.89|1080.4|1078.9|1080.87|1079.37|1080.22|1078.72|0
1644256800000|2022-02-07 18:00:00|1080.44|1078.94|1081.13|1079.63|1081.87|1080.37|1080.1|1078.6|0
1644257100000|2022-02-07 18:05:00|1081.04|1079.54|1082.07|1080.57|1082.19|1080.69|1080.88|1079.38|0
1644257400000|2022-02-07 18:10:00|1082.08|1080.58|1082.83|1081.33|1083.05|1081.55|1081.78|1080.28|0
1644257700000|2022-02-07 18:15:00|1082.81|1081.31|1082.56|1081.06|1082.92|1081.42|1082.11|1080.61|0
1644258000000|2022-02-07 18:20:00|1082.55|1081.05|1082.48|1080.98|1083.04|1081.54|1082.3|1080.8|0
1644258300000|2022-02-07 18:25:00|1082.47|1080.97|1082.97|1081.47|1083.24|1081.74|1082.27|1080.77|0
1644258600000|2022-02-07 18:30:00|1082.99|1081.49|1083.12|1081.62|1083.63|1082.13|1082.96|1081.46|0
1644258900000|2022-02-07 18:35:00|1083.13|1081.63|1083.44|1081.94|1083.57|1082.07|1082.96|1081.46|0
1644259200000|2022-02-07 18:40:00|1083.4|1081.9|1083.29|1081.79|1083.72|1082.22|1083.17|1081.67|0
1644259500000|2022-02-07 18:45:00|1083.31|1081.81|1082.53|1081.03|1083.58|1082.08|1082.26|1080.76|0
1644259800000|2022-02-07 18:50:00|1082.51|1081.01|1082.71|1081.21|1083.13|1081.63|1082.33|1080.83|0
1644260100000|2022-02-07 18:55:00|1082.69|1081.19|1083.98|1082.48|1084.29|1082.79|1082.69|1081.19|0
1644260400000|2022-02-07 19:00:00|1084|1082.5|1084.3|1082.8|1084.37|1082.87|1083.66|1082.16|0
1644260700000|2022-02-07 19:05:00|1084.25|1082.75|1083.3|1081.8|1084.25|1082.75|1083.24|1081.74|0
1644261000000|2022-02-07 19:10:00|1083.34|1081.84|1083.42|1081.92|1083.76|1082.26|1083.3|1081.8|0
1644261300000|2022-02-07 19:15:00|1083.43|1081.93|1084.09|1082.59|1084.57|1083.07|1083.28|1081.78|0
1644261600000|2022-02-07 19:20:00|1084.11|1082.61|1083.86|1082.36|1084.45|1082.95|1083.56|1082.06|0
1644261900000|2022-02-07 19:25:00|1083.85|1082.35|1085.26|1083.76|1085.36|1083.86|1083.72|1082.22|0
1644262200000|2022-02-07 19:30:00|1085.29|1083.79|1085.04|1083.54|1085.55|1084.05|1084.59|1083.09|0
1644262500000|2022-02-07 19:35:00|1084.99|1083.49|1084.6|1083.1|1085.33|1083.83|1084.42|1082.92|0
1644262800000|2022-02-07 19:40:00|1084.61|1083.11|1085.32|1083.82|1085.48|1083.98|1084.35|1082.85|0
1644263100000|2022-02-07 19:45:00|1085.28|1083.78|1084.82|1083.32|1085.5|1084|1084.76|1083.26|0
1644263400000|2022-02-07 19:50:00|1084.74|1083.24|1084.83|1083.33|1084.97|1083.47|1084.36|1082.86|0
1644263700000|2022-02-07 19:55:00|1084.84|1083.34|1084.49|1082.99|1085.13|1083.63|1084.48|1082.98|0
1644264000000|2022-02-07 20:00:00|1084.58|1083.08|1085.11|1083.61|1085.11|1083.61|1083.92|1082.42|0
1644264300000|2022-02-07 20:05:00|1085.09|1083.59|1084.97|1083.47|1085.32|1083.82|1084.31|1082.81|0
1644264600000|2022-02-07 20:10:00|1084.95|1083.45|1086.15|1084.65|1086.21|1084.71|1084.75|1083.25|0
1644264900000|2022-02-07 20:15:00|1086.11|1084.61|1085.34|1083.84|1086.23|1084.73|1085.32|1083.82|0
1644265200000|2022-02-07 20:20:00|1085.32|1083.82|1084.35|1082.85|1085.45|1083.95|1084.13|1082.63|0
1644265500000|2022-02-07 20:25:00|1084.33|1082.83|1082.55|1081.05|1084.74|1083.24|1082.36|1080.86|0
1644265800000|2022-02-07 20:30:00|1082.64|1081.14|1082.89|1081.39|1083.46|1081.96|1082.4|1080.9|0
1644266100000|2022-02-07 20:35:00|1082.91|1081.41|1080.78|1079.28|1083.21|1081.71|1080.72|1079.22|0
1644266400000|2022-02-07 20:40:00|1080.76|1079.26|1080.35|1078.85|1081.13|1079.63|1080.22|1078.72|0
1644266700000|2022-02-07 20:45:00|1080.33|1078.83|1079.35|1077.85|1080.33|1078.83|1079.16|1077.66|0
1644267000000|2022-02-07 20:50:00|1079.64|1078.14|1077.88|1076.38|1080.88|1079.38|1077.67|1076.17|0
1644267300000|2022-02-07 20:55:00|1077.86|1076.36|1079.34|1077.84|1079.66|1078.16|1077.26|1075.76|0
1644267600000|2022-02-07 21:00:00|1079.33|1077.83|1080.34|1078.84|1080.43|1078.93|1079.28|1077.78|0
1644267900000|2022-02-07 21:05:00|1080.33|1078.83|1080.21|1078.71|1080.61|1079.11|1080.16|1078.66|0
1644268200000|2022-02-07 21:10:00|1080.22|1078.72|1080.56|1079.06|1080.8|1079.3|1080.22|1078.72|0
1644268500000|2022-02-07 21:15:00|1080.57|1079.07|1080.48|1078.98|1080.74|1079.24|1080.34|1078.84|0
1644268800000|2022-02-07 21:20:00|1080.52|1079.02|1080.52|1079.02|1080.56|1079.06|1080.43|1078.93|0
1644269100000|2022-02-07 21:25:00|1080.53|1079.03|1080.8|1079.3|1080.85|1079.35|1080.52|1079.02|0
1644269400000|2022-02-07 21:30:00|1080.76|1079.26|1080.8|1079.3|1080.8|1079.3|1080.61|1079.11|0
1644269700000|2022-02-07 21:35:00|1080.76|1079.26|1080.76|1079.26|1080.94|1079.44|1080.76|1079.26|0
1644270000000|2022-02-07 21:40:00|1080.77|1079.27|1080.61|1079.11|1080.8|1079.3|1080.56|1079.06|0
1644270300000|2022-02-07 21:45:00|1080.6|1079.1|1080.61|1079.11|1080.61|1079.11|1080.43|1078.93|0
1644270600000|2022-02-07 21:50:00|1080.63|1079.13|1080.94|1079.44|1080.94|1079.44|1080.56|1079.06|0
1644270900000|2022-02-07 21:55:00|1080.93|1079.43|1080.71|1079.21|1080.93|1079.43|1080.65|1079.15|0
1644271200000|2022-02-07 22:00:00|1080.68|1079.18|1080.76|1079.26|1080.82|1079.32|1080.68|1079.18|0
1644271500000|2022-02-07 22:05:00|1080.82|1079.32|1080.76|1079.26|1080.82|1079.32|1080.73|1079.23|0
1644271800000|2022-02-07 22:10:00|1080.75|1079.25|1080.94|1079.44|1080.94|1079.44|1080.75|1079.25|0
1644272100000|2022-02-07 22:15:00|1080.91|1079.41|1080.85|1079.35|1080.91|1079.41|1080.85|1079.35|0
1644272400000|2022-02-07 22:20:00|1080.91|1079.41|1080.94|1079.44|1081|1079.5|1080.91|1079.41|0
1644272700000|2022-02-07 22:25:00|1080.92|1079.42|1080.89|1079.39|1080.96|1079.46|1080.89|1079.39|0
1644273000000|2022-02-07 22:30:00|1080.87|1079.37|1080.96|1079.46|1080.96|1079.46|1080.87|1079.37|0
1644273300000|2022-02-07 22:35:00|1080.92|1079.42|1080.98|1079.48|1080.98|1079.48|1080.92|1079.42|0
1644273600000|2022-02-07 22:40:00|1080.96|1079.46|1081.01|1079.51|1081.01|1079.51|1080.96|1079.46|0
1644273900000|2022-02-07 22:45:00|1081.03|1079.53|1081.05|1079.55|1081.08|1079.58|1081.01|1079.51|0
1644274200000|2022-02-07 22:50:00|1081.03|1079.53|1081.03|1079.53|1081.05|1079.55|1081.03|1079.53|0
1644274500000|2022-02-07 22:55:00|1081.01|1079.51|1081.03|1079.53|1081.03|1079.53|1081.01|1079.51|0
1644274800000|2022-02-07 23:00:00|1081.04|1079.54|1080.81|1079.31|1081.12|1079.62|1080.59|1079.09|0
1644275100000|2022-02-07 23:05:00|1080.82|1079.32|1080.59|1079.09|1080.88|1079.38|1080.46|1078.96|0
1644275400000|2022-02-07 23:10:00|1080.61|1079.11|1080.81|1079.31|1080.88|1079.38|1080.59|1079.09|0
1644275700000|2022-02-07 23:15:00|1080.8|1079.3|1081.01|1079.51|1081.05|1079.55|1080.77|1079.27|0
1644276000000|2022-02-07 23:20:00|1081.02|1079.52|1081.36|1079.86|1081.5|1080|1080.88|1079.38|0
1644276300000|2022-02-07 23:25:00|1081.37|1079.87|1081.23|1079.73|1081.41|1079.91|1081.14|1079.64|0
1644276600000|2022-02-07 23:30:00|1081.24|1079.74|1081.01|1079.51|1081.45|1079.95|1081.01|1079.51|0
1644276900000|2022-02-07 23:35:00|1081|1079.5|1081.03|1079.53|1081.19|1079.69|1080.92|1079.42|0
1644277200000|2022-02-07 23:40:00|1081.04|1079.54|1081.14|1079.64|1081.23|1079.73|1080.96|1079.46|0
1644277500000|2022-02-07 23:45:00|1081.12|1079.62|1081.3|1079.8|1081.41|1079.91|1081.08|1079.58|0
1644277800000|2022-02-07 23:50:00|1081.32|1079.82|1081.14|1079.64|1081.36|1079.86|1081.1|1079.6|0
1644278100000|2022-02-07 23:55:00|1081.13|1079.63|1081.39|1079.89|1081.48|1079.98|1081.03|1079.53|0
1644278400000|2022-02-08 00:00:00|1081.41|1079.91|1081.5|1080|1081.78|1080.28|1081.39|1079.89|0
1644278700000|2022-02-08 00:05:00|1081.51|1080.01|1081.28|1079.78|1081.54|1080.04|1081.23|1079.73|0
1644279000000|2022-02-08 00:10:00|1081.3|1079.8|1081.19|1079.69|1081.36|1079.86|1081.08|1079.58|0
1644279300000|2022-02-08 00:15:00|1081.18|1079.68|1082.83|1081.33|1082.92|1081.42|1081.14|1079.64|0
1644279600000|2022-02-08 00:20:00|1082.82|1081.32|1081.7|1080.2|1082.83|1081.33|1081.59|1080.09|0
1644279900000|2022-02-08 00:25:00|1081.6|1080.1|1081.92|1080.42|1082.24|1080.74|1081.59|1080.09|0
1644280200000|2022-02-08 00:30:00|1081.93|1080.43|1082.65|1081.15|1082.87|1081.37|1081.93|1080.43|0
1644280500000|2022-02-08 00:35:00|1082.67|1081.17|1082.64|1081.14|1082.76|1081.26|1082.21|1080.71|0
1644280800000|2022-02-08 00:40:00|1082.61|1081.11|1082.41|1080.91|1082.61|1081.11|1082.13|1080.63|0
1644281100000|2022-02-08 00:45:00|1082.42|1080.92|1082.95|1081.45|1083.01|1081.51|1082.14|1080.64|0
1644281400000|2022-02-08 00:50:00|1082.97|1081.47|1082.67|1081.17|1083.28|1081.78|1082.67|1081.17|0
1644281700000|2022-02-08 00:55:00|1082.66|1081.16|1083.03|1081.53|1083.11|1081.61|1082.66|1081.16|0
1644282000000|2022-02-08 01:00:00|1083.04|1081.54|1082.83|1081.33|1083.19|1081.69|1082.55|1081.05|0
1644282300000|2022-02-08 01:05:00|1082.82|1081.32|1082.49|1080.99|1082.94|1081.44|1082.49|1080.99|0
1644282600000|2022-02-08 01:10:00|1082.43|1080.93|1082.51|1081.01|1082.73|1081.23|1082.14|1080.64|0
1644282900000|2022-02-08 01:15:00|1082.53|1081.03|1082.63|1081.13|1082.67|1081.17|1082.4|1080.9|0
1644283200000|2022-02-08 01:20:00|1082.61|1081.11|1082.48|1080.98|1082.68|1081.18|1082.18|1080.68|0
1644283500000|2022-02-08 01:25:00|1082.47|1080.97|1082.13|1080.63|1082.48|1080.98|1081.68|1080.18|0
1644283800000|2022-02-08 01:30:00|1082.12|1080.62|1080.88|1079.38|1082.17|1080.67|1080.66|1079.16|0
1644284100000|2022-02-08 01:35:00|1080.89|1079.39|1082.06|1080.56|1082.1|1080.6|1080.88|1079.38|0
1644284400000|2022-02-08 01:40:00|1082.07|1080.57|1081.94|1080.44|1082.5|1081|1081.88|1080.38|0
1644284700000|2022-02-08 01:45:00|1081.9|1080.4|1081.33|1079.83|1081.9|1080.4|1081.15|1079.65|0
1644285000000|2022-02-08 01:50:00|1081.35|1079.85|1081.34|1079.84|1081.5|1080|1080.86|1079.36|0
1644285300000|2022-02-08 01:55:00|1081.32|1079.82|1081.48|1079.98|1081.59|1080.09|1080.96|1079.46|0
1644285600000|2022-02-08 02:00:00|1081.5|1080|1080.93|1079.43|1081.66|1080.16|1080.93|1079.43|0
1644285900000|2022-02-08 02:05:00|1080.97|1079.47|1080.89|1079.39|1081.04|1079.54|1080.4|1078.9|0
1644286200000|2022-02-08 02:10:00|1080.88|1079.38|1080.73|1079.23|1080.88|1079.38|1080.34|1078.84|0
1644286500000|2022-02-08 02:15:00|1080.72|1079.22|1080.09|1078.59|1080.74|1079.24|1080.08|1078.58|0
1644286800000|2022-02-08 02:20:00|1080.1|1078.6|1080.89|1079.39|1081.12|1079.62|1079.9|1078.4|0
1644287100000|2022-02-08 02:25:00|1080.9|1079.4|1081.26|1079.76|1081.32|1079.82|1080.89|1079.39|0
1644287400000|2022-02-08 02:30:00|1081.27|1079.77|1080.72|1079.22|1081.31|1079.81|1080.67|1079.17|0
1644287700000|2022-02-08 02:35:00|1080.74|1079.24|1081|1079.5|1081|1079.5|1080.72|1079.22|0
1644288000000|2022-02-08 02:40:00|1081.04|1079.54|1081.07|1079.57|1081.14|1079.64|1080.93|1079.43|0
1644288300000|2022-02-08 02:45:00|1081.05|1079.55|1081.44|1079.94|1081.5|1080|1081.02|1079.52|0
1644288600000|2022-02-08 02:50:00|1081.42|1079.92|1081.7|1080.2|1081.76|1080.26|1081.34|1079.84|0
1644288900000|2022-02-08 02:55:00|1081.69|1080.19|1081.57|1080.07|1081.76|1080.26|1081.56|1080.06|0
1644289200000|2022-02-08 03:00:00|1081.58|1080.08|1081.44|1079.94|1081.68|1080.18|1081.31|1079.81|0
1644289500000|2022-02-08 03:05:00|1081.48|1079.98|1081.24|1079.74|1081.6|1080.1|1081.2|1079.7|0
1644289800000|2022-02-08 03:10:00|1081.25|1079.75|1081.09|1079.59|1081.36|1079.86|1081.09|1079.59|0
1644290100000|2022-02-08 03:15:00|1081.11|1079.61|1081.21|1079.71|1081.65|1080.15|1081.11|1079.61|0
1644290400000|2022-02-08 03:20:00|1081.22|1079.72|1081.43|1079.93|1081.53|1080.03|1081.21|1079.71|0
1644290700000|2022-02-08 03:25:00|1081.42|1079.92|1081.96|1080.46|1082.12|1080.62|1081.42|1079.92|0
1644291000000|2022-02-08 03:30:00|1081.97|1080.47|1081.75|1080.25|1082.02|1080.52|1081.65|1080.15|0
1644291300000|2022-02-08 03:35:00|1081.76|1080.26|1081.88|1080.38|1082.05|1080.55|1081.75|1080.25|0
1644291600000|2022-02-08 03:40:00|1081.9|1080.4|1081.16|1079.66|1081.99|1080.49|1081.16|1079.66|0
1644291900000|2022-02-08 03:45:00|1081.19|1079.69|1081.05|1079.55|1081.26|1079.76|1080.43|1078.93|0
1644292200000|2022-02-08 03:50:00|1081.02|1079.52|1080.58|1079.08|1081.02|1079.52|1080.58|1079.08|0
1644292500000|2022-02-08 03:55:00|1080.59|1079.09|1080.64|1079.14|1080.86|1079.36|1080.57|1079.07|0
1644292800000|2022-02-08 04:00:00|1080.66|1079.16|1080.75|1079.25|1080.82|1079.32|1080.49|1078.99|0
1644293100000|2022-02-08 04:05:00|1080.71|1079.21|1080.8|1079.3|1080.92|1079.42|1080.68|1079.18|0
1644293400000|2022-02-08 04:10:00|1080.74|1079.24|1080.85|1079.35|1080.86|1079.36|1080.69|1079.19|0
1644293700000|2022-02-08 04:15:00|1080.91|1079.41|1080.8|1079.3|1080.96|1079.46|1080.74|1079.24|0
1644294000000|2022-02-08 04:20:00|1080.85|1079.35|1080.78|1079.28|1080.91|1079.41|1080.67|1079.17|0
1644294300000|2022-02-08 04:25:00|1080.8|1079.3|1080.79|1079.29|1081.11|1079.61|1080.78|1079.28|0
1644294600000|2022-02-08 04:30:00|1080.78|1079.28|1080.74|1079.24|1080.91|1079.41|1080.68|1079.18|0
1644294900000|2022-02-08 04:35:00|1080.72|1079.22|1080.7|1079.2|1080.82|1079.32|1080.6|1079.1|0
1644295200000|2022-02-08 04:40:00|1080.71|1079.21|1080.84|1079.34|1081.13|1079.63|1080.64|1079.14|0
1644295500000|2022-02-08 04:45:00|1080.9|1079.4|1081.34|1079.84|1081.39|1079.89|1080.8|1079.3|0
1644295800000|2022-02-08 04:50:00|1081.35|1079.85|1081.15|1079.65|1081.39|1079.89|1081.09|1079.59|0
1644296100000|2022-02-08 04:55:00|1081.17|1079.67|1081.43|1079.93|1081.44|1079.94|1081.09|1079.59|0
1644296400000|2022-02-08 05:00:00|1081.4|1079.9|1080.58|1079.08|1081.43|1079.93|1080.47|1078.97|0
1644296700000|2022-02-08 05:05:00|1080.57|1079.07|1081.23|1079.73|1081.28|1079.78|1080.47|1078.97|0
1644297000000|2022-02-08 05:10:00|1081.25|1079.75|1080.9|1079.4|1081.28|1079.78|1080.8|1079.3|0
1644297300000|2022-02-08 05:15:00|1080.94|1079.44|1079.95|1078.45|1081|1079.5|1079.89|1078.39|0
1644297600000|2022-02-08 05:20:00|1079.96|1078.46|1079.71|1078.21|1080.06|1078.56|1079.61|1078.11|0
1644297900000|2022-02-08 05:25:00|1079.72|1078.22|1079.56|1078.06|1079.83|1078.33|1079.32|1077.82|0
1644298200000|2022-02-08 05:30:00|1079.54|1078.04|1078.99|1077.49|1079.54|1078.04|1078.99|1077.49|0
1644298500000|2022-02-08 05:35:00|1078.98|1077.48|1078.94|1077.44|1078.99|1077.49|1078.64|1077.14|0
1644298800000|2022-02-08 05:40:00|1078.93|1077.43|1079.19|1077.69|1079.34|1077.84|1078.83|1077.33|0
1644299100000|2022-02-08 05:45:00|1079.17|1077.67|1079.15|1077.65|1079.24|1077.74|1079.03|1077.53|0
1644299400000|2022-02-08 05:50:00|1079.14|1077.64|1079.35|1077.85|1079.45|1077.95|1079.14|1077.64|0
1644299700000|2022-02-08 05:55:00|1079.33|1077.83|1079.77|1078.27|1079.77|1078.27|1079.29|1077.79|0
1644300000000|2022-02-08 06:00:00|1079.74|1078.24|1079.97|1078.47|1080.03|1078.53|1079.37|1077.87|0
1644300300000|2022-02-08 06:05:00|1079.95|1078.45|1079.95|1078.45|1080.25|1078.75|1079.83|1078.33|0
1644300600000|2022-02-08 06:10:00|1079.96|1078.46|1080.29|1078.79|1080.63|1079.13|1079.96|1078.46|0
1644300900000|2022-02-08 06:15:00|1080.31|1078.81|1080.49|1078.99|1080.54|1079.04|1080.28|1078.78|0
1644301200000|2022-02-08 06:20:00|1080.43|1078.93|1080.48|1078.98|1080.82|1079.32|1080.35|1078.85|0
1644301500000|2022-02-08 06:25:00|1080.47|1078.97|1081.03|1079.53|1081.2|1079.7|1080.42|1078.92|0
1644301800000|2022-02-08 06:30:00|1081.08|1079.58|1081.21|1079.71|1081.31|1079.81|1080.77|1079.27|0
1644302100000|2022-02-08 06:35:00|1081.19|1079.69|1081.43|1079.93|1081.7|1080.2|1081.15|1079.65|0
1644302400000|2022-02-08 06:40:00|1081.42|1079.92|1082.14|1080.64|1082.15|1080.65|1081.36|1079.86|0
1644302700000|2022-02-08 06:45:00|1082.15|1080.65|1082.42|1080.92|1082.78|1081.28|1082.15|1080.65|0
1644303000000|2022-02-08 06:50:00|1082.4|1080.9|1082.26|1080.76|1082.49|1080.99|1081.99|1080.49|0
1644303300000|2022-02-08 06:55:00|1082.28|1080.78|1082.04|1080.54|1082.55|1081.05|1081.95|1080.45|0
1644303600000|2022-02-08 07:00:00|1082.03|1080.53|1081.85|1080.35|1082.63|1081.13|1081.64|1080.14|0
1644303900000|2022-02-08 07:05:00|1081.84|1080.34|1082.67|1081.17|1082.89|1081.39|1081.65|1080.15|0
1644304200000|2022-02-08 07:10:00|1082.68|1081.18|1084.28|1082.78|1084.28|1082.78|1082.68|1081.18|0
1644304500000|2022-02-08 07:15:00|1084.26|1082.76|1084.11|1082.61|1084.48|1082.98|1083.78|1082.28|0
1644304800000|2022-02-08 07:20:00|1084.12|1082.62|1083.88|1082.38|1084.55|1083.05|1083.64|1082.14|0
1644305100000|2022-02-08 07:25:00|1083.86|1082.36|1083.03|1081.53|1083.95|1082.45|1082.93|1081.43|0
1644305400000|2022-02-08 07:30:00|1083.04|1081.54|1082.59|1081.09|1083.04|1081.54|1081.84|1080.34|0
1644305700000|2022-02-08 07:35:00|1082.61|1081.11|1081.7|1080.2|1082.75|1081.25|1081.56|1080.06|0
1644306000000|2022-02-08 07:40:00|1081.69|1080.19|1081.63|1080.13|1082.04|1080.54|1081.59|1080.09|0
1644306300000|2022-02-08 07:45:00|1081.62|1080.12|1081.01|1079.51|1081.96|1080.46|1080.55|1079.05|0
1644306600000|2022-02-08 07:50:00|1080.99|1079.49|1082.15|1080.65|1082.24|1080.74|1080.97|1079.47|0
1644306900000|2022-02-08 07:55:00|1082.14|1080.64|1081.4|1079.9|1082.44|1080.94|1081.39|1079.89|0
1644307200000|2022-02-08 08:00:00|1081.49|1079.99|1081.37|1079.87|1082.4|1080.9|1079.9|1078.4|0
1644307500000|2022-02-08 08:05:00|1081.36|1079.86|1079.75|1078.25|1081.41|1079.91|1078|1076.5|1
1644307800000|2022-02-08 08:10:00|1079.5|1078.5|1080.5|1079.25|1080.75|1079.75|1079.25|1078|9
1644308100000|2022-02-08 08:15:00|1081|1079.5|1081.75|1080.75|1081.75|1080.75|1080|1079|8
1644308400000|2022-02-08 08:20:00|1082|1081|1082|1081|1084|1082.75|1081.75|1080.75|8
1644308700000|2022-02-08 08:25:00|1082.25|1081.25|1082.75|1081.75|1083.25|1082.25|1081.5|1080.5|4
1644309000000|2022-02-08 08:30:00|1083|1081.5|1082|1080.75|1083.25|1082.25|1082|1080.75|0
1644309300000|2022-02-08 08:35:00|1082.25|1081|1082|1081|1083.25|1082.25|1081.75|1080.75|38
1644309600000|2022-02-08 08:40:00|1081.95|1080.95|1082.45|1081.45|1083.2|1082.2|1081.95|1080.95|9
1644309900000|2022-02-08 08:45:00|1082.7|1081.7|1084.2|1083.2|1084.45|1083.45|1082.7|1081.45|4
1644310200000|2022-02-08 08:50:00|1084.45|1082.95|1082.95|1081.95|1084.45|1082.95|1082.45|1081.2|50
1644310500000|2022-02-08 08:55:00|1082.7|1082.2|1082.45|1081.2|1082.95|1082.2|1081.95|1080.95|7
1644310800000|2022-02-08 09:00:00|1082.7|1081.45|1083.95|1082.95|1084.2|1083.2|1082.45|1081.2|150
1644311100000|2022-02-08 09:05:00|1084.2|1083.2|1082.7|1081.7|1084.7|1083.45|1082.7|1081.45|52
1644311400000|2022-02-08 09:10:00|1083.2|1081.45|1081.95|1080.7|1083.2|1082.2|1081.95|1080.7|17
1644311700000|2022-02-08 09:15:00|1082.2|1080.95|1081.45|1080.45|1082.45|1081.2|1081.2|1079.95|4
1644312000000|2022-02-08 09:20:00|1081.2|1080.2|1081.45|1080.2|1081.95|1080.7|1080.95|1079.95|0
1644312300000|2022-02-08 09:25:00|1081.7|1080.45|1081.45|1080.45|1082.7|1081.7|1081.45|1080.2|0
1644312600000|2022-02-08 09:30:00|1081.7|1080.7|1082.95|1081.7|1083.45|1082.45|1081.45|1080.2|2
1644312900000|2022-02-08 09:35:00|1082.7|1081.95|1081.45|1080.2|1082.7|1081.95|1081.45|1080.2|0
1644313200000|2022-02-08 09:40:00|1081.7|1080.45|1080.7|1079.95|1081.95|1080.7|1080.45|1079.45|51
1644313500000|2022-02-08 09:45:00|1080.45|1079.45|1079.95|1078.7|1080.7|1079.7|1079.95|1078.7|57
1644313800000|2022-02-08 09:50:00|1079.7|1078.95|1079.2|1078.45|1080.95|1079.7|1078.45|1077.2|4
1644314100000|2022-02-08 09:55:00|1079.45|1077.95|1077.95|1076.95|1079.45|1078.2|1077.7|1076.7|160
1644314400000|2022-02-08 10:00:00|1077.7|1076.7|1075.7|1074.95|1077.7|1076.7|1075.7|1074.95|86
1644314700000|2022-02-08 10:05:00|1075.45|1074.45|1075.45|1074.45|1076.45|1075.2|1075.45|1074.2|72
1644315000000|2022-02-08 10:10:00|1075.7|1074.7|1076.45|1075.45|1077.2|1076.2|1075.7|1074.7|54
1644315300000|2022-02-08 10:15:00|1076.7|1075.2|1076.95|1075.95|1077.2|1076.2|1076.45|1075.2|10
1644315600000|2022-02-08 10:20:00|1077.2|1076.2|1075.2|1074.2|1077.45|1076.2|1075.2|1074.2|0
1644315900000|2022-02-08 10:25:00|1074.95|1073.95|1076.45|1075.2|1076.95|1075.7|1074.95|1073.95|4
1644316200000|2022-02-08 10:30:00|1076.7|1075.45|1076.2|1075.2|1077.2|1076.2|1076.2|1075.2|0
1644316500000|2022-02-08 10:35:00|1076.45|1075.45|1076.95|1075.7|1076.95|1075.7|1075.95|1074.95|0
1644316800000|2022-02-08 10:40:00|1076.7|1076.2|1077.2|1076.2|1077.7|1076.7|1076.7|1075.7|0
1644317100000|2022-02-08 10:45:00|1076.95|1075.95|1076.45|1075.45|1077.45|1076.2|1076.45|1075.45|100
1644317400000|2022-02-08 10:50:00|1076.7|1075.7|1075.95|1074.95|1076.7|1075.7|1075.45|1074.45|0
1644317700000|2022-02-08 10:55:00|1076.2|1075.2|1074.95|1073.7|1076.2|1075.2|1074.95|1073.7|0
1644318000000|2022-02-08 11:00:00|1075.2|1073.95|1073.95|1072.7|1075.2|1073.95|1073.45|1072.45|1
1644318300000|2022-02-08 11:05:00|1074.2|1072.95|1074.7|1073.45|1074.95|1073.95|1074.2|1072.7|0
1644318600000|2022-02-08 11:10:00|1074.45|1073.7|1074.45|1073.2|1075.2|1073.95|1074.45|1073.2|0
1644318900000|2022-02-08 11:15:00|1074.7|1073.45|1073.7|1072.7|1074.95|1073.7|1073.45|1072.45|6
1644319200000|2022-02-08 11:20:00|1073.95|1072.95|1073.95|1072.95|1074.45|1073.45|1073.95|1072.7|0
1644319500000|2022-02-08 11:25:00|1074.2|1072.7|1073.2|1072.2|1074.2|1072.95|1072.95|1071.95|0
1644319800000|2022-02-08 11:30:00|1073.45|1071.95|1072.95|1071.7|1073.45|1072.45|1072.95|1071.7|2
1644320100000|2022-02-08 11:35:00|1073.2|1071.95|1072.2|1071.2|1073.45|1072.2|1071.95|1070.7|131
1644320400000|2022-02-08 11:40:00|1072.45|1071.45|1072.95|1071.7|1073.2|1072.2|1072.45|1071.45|1
1644320700000|2022-02-08 11:45:00|1072.7|1071.45|1072.2|1071.2|1072.95|1071.7|1071.95|1070.95|10
1644321000000|2022-02-08 11:50:00|1072.45|1071.45|1072.45|1071.2|1072.7|1071.7|1072.2|1071.2|10
1644321300000|2022-02-08 11:55:00|1072.2|1071.45|1072.45|1071.2|1072.7|1071.45|1072.2|1070.95|0
1644321600000|2022-02-08 12:00:00|1072.2|1071.45|1072.45|1071.45|1072.95|1072.2|1072.2|1071.45|0
1644321900000|2022-02-08 12:05:00|1072.2|1071.2|1072.7|1071.7|1072.7|1071.7|1071.95|1070.95|0
1644322200000|2022-02-08 12:10:00|1072.95|1071.45|1072.2|1071.2|1072.95|1071.45|1071.95|1070.7|0
1644322500000|2022-02-08 12:15:00|1072.45|1070.95|1071.95|1070.95|1072.45|1071.2|1071.45|1070.45|0
1644322800000|2022-02-08 12:20:00|1072.2|1071.2|1071.7|1070.45|1072.2|1071.2|1071.2|1070.2|1
1644323100000|2022-02-08 12:25:00|1071.45|1070.2|1071.45|1070.45|1071.7|1070.7|1070.95|1069.95|0
1644323400000|2022-02-08 12:30:00|1071.7|1070.2|1070.45|1069.2|1071.7|1070.45|1070.2|1069.2|0
1644323700000|2022-02-08 12:35:00|1070.7|1069.45|1071.7|1070.7|1071.7|1070.7|1070.2|1069.2|4
1644324000000|2022-02-08 12:40:00|1072.07|1071.07|1071.32|1070.07|1072.07|1071.07|1071.07|1070.07|0
1644324300000|2022-02-08 12:45:00|1071.07|1069.82|1071.07|1070.07|1071.57|1070.57|1070.82|1069.82|0
1644324600000|2022-02-08 12:50:00|1071.32|1069.82|1070.82|1069.82|1071.32|1069.82|1070.32|1069.32|0
1644324900000|2022-02-08 12:55:00|1071.07|1069.57|1071.82|1070.57|1071.82|1070.57|1071.07|1069.57|0
1644325200000|2022-02-08 13:00:00|1072.07|1070.82|1072.07|1071.07|1072.32|1071.07|1071.82|1070.57|0
1644325500000|2022-02-08 13:05:00|1071.82|1070.82|1072.57|1071.57|1072.82|1072.07|1071.82|1070.82|68
1644325800000|2022-02-08 13:10:00|1072.82|1071.82|1073.82|1072.57|1073.82|1072.57|1072.82|1071.57|18
1644326100000|2022-02-08 13:15:00|1073.57|1072.82|1073.32|1072.07|1074.07|1073.07|1073.07|1072.07|0
1644326400000|2022-02-08 13:20:00|1073.57|1072.32|1073.57|1072.57|1073.57|1072.57|1072.82|1071.82|0
1644326700000|2022-02-08 13:25:00|1073.32|1072.32|1073.82|1072.57|1073.82|1072.57|1073.07|1072.07|0
1644327000000|2022-02-08 13:30:00|1073.57|1072.32|1073.57|1072.57|1073.82|1072.57|1073.32|1072.32|0
1644327300000|2022-02-08 13:35:00|1073.32|1072.32|1073.32|1072.07|1073.32|1072.32|1072.82|1071.82|1
1644327600000|2022-02-08 13:40:00|1073.07|1071.82|1072.82|1071.57|1073.32|1072.07|1072.82|1071.57|1
1644327900000|2022-02-08 13:45:00|1072.57|1071.32|1071.82|1070.82|1072.82|1071.57|1071.82|1070.82|0
1644328200000|2022-02-08 13:50:00|1070.82|1070.57|1071.07|1070.07|1071.82|1070.82|1070.82|1070.07|17
1644328500000|2022-02-08 13:55:00|1071.32|1069.82|1070.82|1069.82|1071.32|1070.07|1070.32|1069.32|2
1644328800000|2022-02-08 14:00:00|1070.57|1069.57|1071.07|1070.07|1071.57|1070.57|1070.32|1069.07|0
1644329100000|2022-02-08 14:05:00|1071.32|1070.32|1071.32|1070.07|1071.82|1070.57|1071.07|1070.07|0
1644329400000|2022-02-08 14:10:00|1071.07|1070.32|1070.82|1069.57|1071.82|1070.57|1070.82|1069.57|0
1644329700000|2022-02-08 14:15:00|1071.07|1069.82|1071.57|1070.57|1071.57|1070.57|1070.82|1069.57|0
1644330000000|2022-02-08 14:20:00|1071.32|1070.32|1071.82|1070.57|1071.82|1070.57|1071.32|1070.32|0
1644330300000|2022-02-08 14:25:00|1071.57|1070.82|1072.82|1071.57|1072.82|1071.57|1071.57|1070.82|0
1644330600000|2022-02-08 14:30:00|1072.57|1071.32|1071.57|1070.57|1073.32|1072.07|1071.57|1070.57|0
1644330900000|2022-02-08 14:35:00|1071.82|1070.82|1072.82|1071.57|1072.82|1071.57|1071.32|1070.32|0
1644331200000|2022-02-08 14:40:00|1072.57|1071.82|1071.57|1070.57|1073.57|1072.57|1071.32|1070.32|48
1644331500000|2022-02-08 14:45:00|1071.82|1070.82|1071.32|1070.32|1072.82|1071.57|1071.32|1070.32|0
1644331800000|2022-02-08 14:50:00|1071.57|1070.57|1070.07|1069.07|1071.82|1070.57|1070.07|1068.82|6
1644332100000|2022-02-08 14:55:00|1069.82|1068.82|1068.32|1067.07|1070.07|1069.07|1067.82|1066.82|2
1644332400000|2022-02-08 15:00:00|1068.07|1066.82|1067.32|1066.07|1068.07|1066.82|1065.82|1064.57|18
1644332700000|2022-02-08 15:05:00|1067.07|1066.32|1068.82|1067.82|1068.82|1067.82|1066.82|1065.82|4
1644333000000|2022-02-08 15:10:00|1068.8|1067.8|1070.3|1069.05|1070.3|1069.3|1068.8|1067.55|4
1644333300000|2022-02-08 15:15:00|1070.05|1069.3|1069.67|1068.17|1070.55|1069.55|1069.3|1067.8|93
1644333600000|2022-02-08 15:20:00|1069.58|1068.08|1069.82|1068.32|1070.15|1068.65|1069.29|1067.79|2
1644333900000|2022-02-08 15:25:00|1069.87|1068.37|1068.8|1067.3|1069.94|1068.44|1068.32|1066.82|30
1644334200000|2022-02-08 15:30:00|1068.82|1067.32|1068.43|1066.93|1069.17|1067.67|1068.23|1066.73|0
1644334500000|2022-02-08 15:35:00|1068.41|1066.91|1069.6|1068.1|1070.12|1068.62|1067.56|1066.06|0
1644334800000|2022-02-08 15:40:00|1069.59|1068.09|1069.47|1067.97|1069.81|1068.31|1068.76|1067.26|20
1644335100000|2022-02-08 15:45:00|1069.49|1067.99|1071.04|1069.54|1071.41|1069.91|1069.49|1067.99|0
1644335400000|2022-02-08 15:50:00|1071.09|1069.59|1071.26|1069.76|1071.96|1070.46|1070.7|1069.2|0
1644335700000|2022-02-08 15:55:00|1071.24|1069.74|1070.99|1069.49|1071.35|1069.85|1070.77|1069.27|0
1644336000000|2022-02-08 16:00:00|1071.01|1069.51|1072.33|1070.83|1072.42|1070.92|1070.87|1069.37|0
1644336300000|2022-02-08 16:05:00|1072.37|1070.87|1072.56|1071.06|1072.74|1071.24|1071.87|1070.37|0
1644336600000|2022-02-08 16:10:00|1072.55|1071.05|1073.14|1071.64|1073.14|1071.64|1072.21|1070.71|0
1644336900000|2022-02-08 16:15:00|1073.12|1071.62|1073.84|1072.34|1073.84|1072.34|1072.82|1071.32|0
1644337200000|2022-02-08 16:20:00|1073.87|1072.37|1072.82|1071.32|1073.92|1072.42|1072.33|1070.83|0
1644337500000|2022-02-08 16:25:00|1072.84|1071.34|1072.91|1071.41|1073.71|1072.21|1072.77|1071.27|0
1644337800000|2022-02-08 16:30:00|1072.93|1071.43|1073.78|1072.28|1074.26|1072.76|1072.77|1071.27|0
1644338100000|2022-02-08 16:35:00|1073.86|1072.36|1074.8|1073.3|1074.97|1073.47|1073.81|1072.31|0
1644338400000|2022-02-08 16:40:00|1074.89|1073.39|1075.19|1073.69|1075.27|1073.77|1074.54|1073.04|0
1644338700000|2022-02-08 16:45:00|1075.14|1073.64|1075.1|1073.6|1075.63|1074.13|1075|1073.5|0
1644339000000|2022-02-08 16:50:00|1075.12|1073.62|1075.46|1073.96|1075.78|1074.28|1074.61|1073.11|0
1644339300000|2022-02-08 16:55:00|1075.5|1074|1076.03|1074.53|1076.13|1074.63|1075.5|1074|0
1644339600000|2022-02-08 17:00:00|1076.04|1074.54|1075.59|1074.09|1076.62|1075.12|1075.57|1074.07|0
1644339900000|2022-02-08 17:05:00|1075.57|1074.07|1075.06|1073.56|1075.7|1074.2|1074.89|1073.39|0
1644340200000|2022-02-08 17:10:00|1075.08|1073.58|1074.95|1073.45|1075.48|1073.98|1074.82|1073.32|0
1644340500000|2022-02-08 17:15:00|1074.96|1073.46|1075.12|1073.62|1075.34|1073.84|1074.7|1073.2|0
1644340800000|2022-02-08 17:20:00|1075.2|1073.7|1075.73|1074.23|1075.91|1074.41|1074.96|1073.46|0
1644341100000|2022-02-08 17:25:00|1075.75|1074.25|1075.71|1074.21|1075.99|1074.49|1075.44|1073.94|0
1644341400000|2022-02-08 17:30:00|1075.73|1074.23|1076.7|1075.2|1076.72|1075.22|1075.73|1074.23|0
1644341700000|2022-02-08 17:35:00|1076.72|1075.22|1077.3|1075.8|1077.45|1075.95|1076.47|1074.97|0
1644342000000|2022-02-08 17:40:00|1077.31|1075.81|1077.37|1075.87|1077.91|1076.41|1077.21|1075.71|0
1644342300000|2022-02-08 17:45:00|1077.38|1075.88|1076.87|1075.37|1077.56|1076.06|1076.73|1075.23|0
1644342600000|2022-02-08 17:50:00|1076.89|1075.39|1077.02|1075.52|1077.26|1075.76|1076.75|1075.25|0
1644342900000|2022-02-08 17:55:00|1077.11|1075.61|1076.62|1075.12|1077.12|1075.62|1076.44|1074.94|0
1644343200000|2022-02-08 18:00:00|1076.66|1075.16|1076.54|1075.04|1076.77|1075.27|1076.22|1074.72|0
1644343500000|2022-02-08 18:05:00|1076.53|1075.03|1076.33|1074.83|1076.7|1075.2|1076.06|1074.56|0
1644343800000|2022-02-08 18:10:00|1076.35|1074.85|1076.57|1075.07|1076.68|1075.18|1075.92|1074.42|0
1644344100000|2022-02-08 18:15:00|1076.58|1075.08|1076.09|1074.59|1076.58|1075.08|1075.44|1073.94|0
1644344400000|2022-02-08 18:20:00|1076.1|1074.6|1075.78|1074.28|1076.43|1074.93|1075.68|1074.18|0
1644344700000|2022-02-08 18:25:00|1075.74|1074.24|1075.43|1073.93|1075.82|1074.32|1075.11|1073.61|0
1644345000000|2022-02-08 18:30:00|1075.44|1073.94|1076.1|1074.6|1076.28|1074.78|1075.41|1073.91|0
1644345300000|2022-02-08 18:35:00|1076.11|1074.61|1075.8|1074.3|1076.61|1075.11|1075.54|1074.04|0
1644345600000|2022-02-08 18:40:00|1075.81|1074.31|1075.49|1073.99|1075.98|1074.48|1075.27|1073.77|0
1644345900000|2022-02-08 18:45:00|1075.54|1074.04|1075.7|1074.2|1075.75|1074.25|1075.05|1073.55|0
1644346200000|2022-02-08 18:50:00|1075.68|1074.18|1075.44|1073.94|1075.68|1074.18|1074.94|1073.44|0
1644346500000|2022-02-08 18:55:00|1075.48|1073.98|1076.09|1074.59|1076.17|1074.67|1075.44|1073.94|0
1644346800000|2022-02-08 19:00:00|1076.1|1074.6|1076.68|1075.18|1076.68|1075.18|1075.98|1074.48|0
1644347100000|2022-02-08 19:05:00|1076.7|1075.2|1076.57|1075.07|1077.17|1075.67|1076.49|1074.99|0
1644347400000|2022-02-08 19:10:00|1076.52|1075.02|1076.43|1074.93|1076.57|1075.07|1076.19|1074.69|0
1644347700000|2022-02-08 19:15:00|1076.39|1074.89|1075.75|1074.25|1076.57|1075.07|1075.55|1074.05|0
1644348000000|2022-02-08 19:20:00|1075.79|1074.29|1074.5|1073|1075.79|1074.29|1074.03|1072.53|0
1644348300000|2022-02-08 19:25:00|1074.48|1072.98|1073.64|1072.14|1074.52|1073.02|1073.56|1072.06|0
1644348600000|2022-02-08 19:30:00|1073.66|1072.16|1074.36|1072.86|1074.48|1072.98|1073.43|1071.93|0
1644348900000|2022-02-08 19:35:00|1074.34|1072.84|1072.87|1071.37|1074.65|1073.15|1072.68|1071.18|0
1644349200000|2022-02-08 19:40:00|1072.89|1071.39|1073.27|1071.77|1073.55|1072.05|1072.78|1071.28|0
1644349500000|2022-02-08 19:45:00|1073.23|1071.73|1073.15|1071.65|1073.46|1071.96|1072.38|1070.88|0
1644349800000|2022-02-08 19:50:00|1073.13|1071.63|1073.97|1072.47|1073.97|1072.47|1072.9|1071.4|0
1644350100000|2022-02-08 19:55:00|1073.96|1072.46|1073.48|1071.98|1074.15|1072.65|1073.06|1071.56|0
1644350400000|2022-02-08 20:00:00|1073.5|1072|1073.37|1071.87|1073.6|1072.1|1072.07|1070.57|0
1644350700000|2022-02-08 20:05:00|1073.35|1071.85|1073.79|1072.29|1074.06|1072.56|1072.77|1071.27|0
1644351000000|2022-02-08 20:10:00|1073.83|1072.33|1076.17|1074.67|1076.41|1074.91|1073.73|1072.23|0
1644351300000|2022-02-08 20:15:00|1076.21|1074.71|1076.26|1074.76|1076.77|1075.27|1075.82|1074.32|0
1644351600000|2022-02-08 20:20:00|1076.24|1074.74|1075.97|1074.47|1076.35|1074.85|1075.43|1073.93|0
1644351900000|2022-02-08 20:25:00|1076.01|1074.51|1075.73|1074.23|1076.06|1074.56|1075.13|1073.63|0
1644352200000|2022-02-08 20:30:00|1075.77|1074.27|1076.78|1075.28|1077.2|1075.7|1075.58|1074.08|0
1644352500000|2022-02-08 20:35:00|1076.77|1075.27|1076.17|1074.67|1076.78|1075.28|1075.82|1074.32|0
1644352800000|2022-02-08 20:40:00|1076.19|1074.69|1076.43|1074.93|1077.33|1075.83|1076.17|1074.67|0
1644353100000|2022-02-08 20:45:00|1076.41|1074.91|1076.69|1075.19|1077.17|1075.67|1075.77|1074.27|0
1644353400000|2022-02-08 20:50:00|1076.8|1075.3|1078.13|1076.63|1078.31|1076.81|1075.8|1074.3|0
1644353700000|2022-02-08 20:55:00|1078.09|1076.59|1076.89|1075.39|1078.62|1077.12|1076.54|1075.04|0
1644354000000|2022-02-08 21:00:00|1076.87|1075.37|1077.68|1076.18|1077.8|1076.3|1076.72|1075.22|0
1644354300000|2022-02-08 21:05:00|1077.66|1076.16|1078.25|1076.75|1078.52|1077.02|1077.66|1076.16|0
1644354600000|2022-02-08 21:10:00|1078.24|1076.74|1077.5|1076|1078.38|1076.88|1077.49|1075.99|0
1644354900000|2022-02-08 21:15:00|1077.57|1076.07|1077.91|1076.41|1078.08|1076.58|1077.49|1075.99|0
1644355200000|2022-02-08 21:20:00|1077.93|1076.43|1077.88|1076.38|1078.03|1076.53|1077.84|1076.34|0
1644355500000|2022-02-08 21:25:00|1077.89|1076.39|1077.93|1076.43|1077.97|1076.47|1077.84|1076.34|0
1644355800000|2022-02-08 21:30:00|1077.92|1076.42|1077.97|1076.47|1078.08|1076.58|1077.84|1076.34|0
1644356100000|2022-02-08 21:35:00|1077.96|1076.46|1077.97|1076.47|1078.03|1076.53|1077.88|1076.38|0
1644356400000|2022-02-08 21:40:00|1077.98|1076.48|1077.84|1076.34|1077.99|1076.49|1077.84|1076.34|0
1644356700000|2022-02-08 21:45:00|1077.86|1076.36|1077.84|1076.34|1077.97|1076.47|1077.84|1076.34|0
1644357000000|2022-02-08 21:50:00|1077.85|1076.35|1077.84|1076.34|1077.91|1076.41|1077.84|1076.34|0
1644357300000|2022-02-08 21:55:00|1077.86|1076.36|1077.95|1076.45|1077.95|1076.45|1077.84|1076.34|0
1644357600000|2022-02-08 22:00:00|1077.93|1076.43|1077.93|1076.43|1077.98|1076.48|1077.93|1076.43|0
1644357900000|2022-02-08 22:05:00|1077.91|1076.41|1077.88|1076.38|1077.93|1076.43|1077.88|1076.38|0
1644358200000|2022-02-08 22:10:00|1077.91|1076.41|1077.93|1076.43|1077.93|1076.43|1077.86|1076.36|0
1644358500000|2022-02-08 22:15:00|1077.91|1076.41|1077.86|1076.36|1077.91|1076.41|1077.83|1076.33|0
1644358800000|2022-02-08 22:20:00|1077.84|1076.34|1077.84|1076.34|1077.84|1076.34|1077.84|1076.34|0
1644359100000|2022-02-08 22:25:00|1077.83|1076.33|1077.83|1076.33|1077.86|1076.36|1077.81|1076.31|0
1644359400000|2022-02-08 22:30:00|1077.86|1076.36|1077.83|1076.33|1077.86|1076.36|1077.83|1076.33|0
1644359700000|2022-02-08 22:35:00|1077.81|1076.31|1077.86|1076.36|1077.88|1076.38|1077.81|1076.31|0
1644360000000|2022-02-08 22:40:00|1077.88|1076.38|1077.83|1076.33|1077.9|1076.4|1077.83|1076.33|0
1644360300000|2022-02-08 22:45:00|1077.86|1076.36|1077.83|1076.33|1077.86|1076.36|1077.83|1076.33|0
1644360600000|2022-02-08 22:50:00|1077.84|1076.34|1077.86|1076.36|1077.86|1076.36|1077.83|1076.33|0
1644361200000|2022-02-08 23:00:00|1077.88|1076.38|1078.3|1076.8|1078.32|1076.82|1077.88|1076.38|0
1644361500000|2022-02-08 23:05:00|1078.31|1076.81|1078.47|1076.97|1078.63|1077.13|1078.3|1076.8|0
1644361800000|2022-02-08 23:10:00|1078.48|1076.98|1078.49|1076.99|1078.67|1077.17|1078.43|1076.93|0
1644362100000|2022-02-08 23:15:00|1078.47|1076.97|1078.47|1076.97|1078.65|1077.15|1078.32|1076.82|0
1644362400000|2022-02-08 23:20:00|1078.48|1076.98|1079.06|1077.56|1079.06|1077.56|1078.48|1076.98|0
1644362700000|2022-02-08 23:25:00|1079.04|1077.54|1079.11|1077.61|1079.41|1077.91|1078.89|1077.39|0
1644363000000|2022-02-08 23:30:00|1079.13|1077.63|1078.97|1077.47|1079.15|1077.65|1078.91|1077.41|0
1644363300000|2022-02-08 23:35:00|1078.98|1077.48|1078.75|1077.25|1079.02|1077.52|1078.69|1077.19|0
1644363600000|2022-02-08 23:40:00|1078.76|1077.26|1079.08|1077.58|1079.15|1077.65|1078.75|1077.25|0
1644363900000|2022-02-08 23:45:00|1079.06|1077.56|1078.8|1077.3|1079.15|1077.65|1078.75|1077.25|0
1644364200000|2022-02-08 23:50:00|1078.82|1077.32|1079.22|1077.72|1079.33|1077.83|1078.75|1077.25|0
1644364500000|2022-02-08 23:55:00|1079.21|1077.71|1079.17|1077.67|1079.21|1077.71|1079|1077.5|0
1644364800000|2022-02-09 00:00:00|1079.19|1077.69|1079.11|1077.61|1079.28|1077.78|1078.78|1077.28|0
1644365100000|2022-02-09 00:05:00|1079.12|1077.62|1079.28|1077.78|1079.48|1077.98|1079.12|1077.62|0
1644365400000|2022-02-09 00:10:00|1079.29|1077.79|1079.02|1077.52|1079.33|1077.83|1078.93|1077.43|0
1644365700000|2022-02-09 00:15:00|1079.01|1077.51|1077.91|1076.41|1079.01|1077.51|1077.79|1076.29|0
1644366000000|2022-02-09 00:20:00|1077.9|1076.4|1077.65|1076.15|1078.36|1076.86|1077.48|1075.98|0
1644366300000|2022-02-09 00:25:00|1077.67|1076.17|1077.67|1076.17|1077.91|1076.41|1077.63|1076.13|0
1644366600000|2022-02-09 00:30:00|1077.66|1076.16|1077.66|1076.16|1077.83|1076.33|1077.29|1075.79|0
1644366900000|2022-02-09 00:35:00|1077.68|1076.18|1077.84|1076.34|1077.93|1076.43|1077.55|1076.05|0
1644367200000|2022-02-09 00:40:00|1077.83|1076.33|1077.67|1076.17|1077.83|1076.33|1077.52|1076.02|0
1644367500000|2022-02-09 00:45:00|1077.66|1076.16|1078.01|1076.51|1078.01|1076.51|1077.62|1076.12|0
1644367800000|2022-02-09 00:50:00|1077.99|1076.49|1078.1|1076.6|1078.1|1076.6|1077.73|1076.23|0
1644368100000|2022-02-09 00:55:00|1078.08|1076.58|1077.83|1076.33|1078.15|1076.65|1077.71|1076.21|0
1644368400000|2022-02-09 01:00:00|1077.82|1076.32|1077.55|1076.05|1077.82|1076.32|1077.32|1075.82|0
1644368700000|2022-02-09 01:05:00|1077.56|1076.06|1077.89|1076.39|1077.96|1076.46|1077.52|1076.02|0
1644369000000|2022-02-09 01:10:00|1077.91|1076.41|1077.95|1076.45|1078.17|1076.67|1077.9|1076.4|0
1644369300000|2022-02-09 01:15:00|1077.94|1076.44|1077.86|1076.36|1078.17|1076.67|1077.71|1076.21|0
1644369600000|2022-02-09 01:20:00|1077.87|1076.37|1077.92|1076.42|1078.02|1076.52|1077.76|1076.26|0
1644369900000|2022-02-09 01:25:00|1077.97|1076.47|1078.35|1076.85|1078.35|1076.85|1077.97|1076.47|0
1644370200000|2022-02-09 01:30:00|1078.36|1076.86|1078.66|1077.16|1079.1|1077.6|1078.36|1076.86|0
1644370500000|2022-02-09 01:35:00|1078.67|1077.17|1078.99|1077.49|1078.99|1077.49|1078.38|1076.88|0
1644370800000|2022-02-09 01:40:00|1078.98|1077.48|1079.13|1077.63|1079.34|1077.84|1078.88|1077.38|0
1644371100000|2022-02-09 01:45:00|1079.15|1077.65|1079.27|1077.77|1079.35|1077.85|1079.03|1077.53|0
1644371400000|2022-02-09 01:50:00|1079.29|1077.79|1078.86|1077.36|1079.33|1077.83|1078.86|1077.36|0
1644371700000|2022-02-09 01:55:00|1078.87|1077.37|1078.75|1077.25|1079.08|1077.58|1078.65|1077.15|0
1644372000000|2022-02-09 02:00:00|1078.73|1077.23|1079.03|1077.53|1079.2|1077.7|1078.65|1077.15|0
1644372300000|2022-02-09 02:05:00|1079.05|1077.55|1078.76|1077.26|1079.09|1077.59|1078.65|1077.15|0
1644372600000|2022-02-09 02:10:00|1078.71|1077.21|1078.76|1077.26|1078.87|1077.37|1078.65|1077.15|0
1644372900000|2022-02-09 02:15:00|1078.77|1077.27|1078.86|1077.36|1078.87|1077.37|1078.76|1077.26|0
1644373200000|2022-02-09 02:20:00|1078.87|1077.37|1079.16|1077.66|1079.16|1077.66|1078.87|1077.37|0
1644373500000|2022-02-09 02:25:00|1079.12|1077.62|1078.89|1077.39|1079.16|1077.66|1078.84|1077.34|0
1644373800000|2022-02-09 02:30:00|1078.91|1077.41|1078.73|1077.23|1078.95|1077.45|1078.52|1077.02|0
1644374100000|2022-02-09 02:35:00|1078.72|1077.22|1078.26|1076.76|1078.72|1077.22|1078.26|1076.76|0
1644374400000|2022-02-09 02:40:00|1078.28|1076.78|1078.33|1076.83|1078.44|1076.94|1078.26|1076.76|0
1644374700000|2022-02-09 02:45:00|1078.34|1076.84|1078.33|1076.83|1078.55|1077.05|1078.33|1076.83|0
1644375000000|2022-02-09 02:50:00|1078.34|1076.84|1078.75|1077.25|1078.75|1077.25|1078.33|1076.83|0
1644375300000|2022-02-09 02:55:00|1078.71|1077.21|1078.77|1077.27|1078.86|1077.36|1078.64|1077.14|0
1644375600000|2022-02-09 03:00:00|1078.76|1077.26|1078.98|1077.48|1078.98|1077.48|1078.76|1077.26|0
1644375900000|2022-02-09 03:05:00|1078.96|1077.46|1079.31|1077.81|1079.41|1077.91|1078.87|1077.37|0
1644376200000|2022-02-09 03:10:00|1079.32|1077.82|1079.31|1077.81|1079.43|1077.93|1079.26|1077.76|0
1644376500000|2022-02-09 03:15:00|1079.3|1077.8|1079.42|1077.92|1079.42|1077.92|1079.2|1077.7|0
1644376800000|2022-02-09 03:20:00|1079.43|1077.93|1079.42|1077.92|1079.44|1077.94|1079.37|1077.87|0
1644377100000|2022-02-09 03:25:00|1079.41|1077.91|1079.62|1078.12|1079.63|1078.13|1079.41|1077.91|0
1644377400000|2022-02-09 03:30:00|1079.63|1078.13|1080.35|1078.85|1080.35|1078.85|1079.62|1078.12|0
1644377700000|2022-02-09 03:35:00|1080.34|1078.84|1080.33|1078.83|1080.35|1078.85|1080.22|1078.72|0
1644378000000|2022-02-09 03:40:00|1080.23|1078.73|1080.22|1078.72|1080.34|1078.84|1080.16|1078.66|0
1644378300000|2022-02-09 03:45:00|1080.23|1078.73|1080.18|1078.68|1080.35|1078.85|1080.06|1078.56|0
1644378600000|2022-02-09 03:50:00|1080.17|1078.67|1080.25|1078.75|1080.25|1078.75|1080.13|1078.63|0
1644378900000|2022-02-09 03:55:00|1080.24|1078.74|1080.23|1078.73|1080.24|1078.74|1080.12|1078.62|0
1644379200000|2022-02-09 04:00:00|1080.22|1078.72|1080.25|1078.75|1080.25|1078.75|1080.22|1078.72|0
1644379500000|2022-02-09 04:05:00|1080.26|1078.76|1080.47|1078.97|1080.48|1078.98|1080.25|1078.75|0
1644379800000|2022-02-09 04:10:00|1080.46|1078.96|1080.31|1078.81|1080.46|1078.96|1080.21|1078.71|0
1644380100000|2022-02-09 04:15:00|1080.32|1078.82|1080.33|1078.83|1080.55|1079.05|1080.31|1078.81|0
1644380400000|2022-02-09 04:20:00|1080.32|1078.82|1080.46|1078.96|1080.46|1078.96|1080.32|1078.82|0
1644380700000|2022-02-09 04:25:00|1080.49|1078.99|1080.31|1078.81|1080.56|1079.06|1080.31|1078.81|0
1644381000000|2022-02-09 04:30:00|1080.3|1078.8|1080.2|1078.7|1080.31|1078.81|1080.2|1078.7|0
1644381300000|2022-02-09 04:35:00|1080.19|1078.69|1080.21|1078.71|1080.21|1078.71|1080.07|1078.57|0
1644381600000|2022-02-09 04:40:00|1080.2|1078.7|1080.42|1078.92|1080.43|1078.93|1080.15|1078.65|0
1644381900000|2022-02-09 04:45:00|1080.41|1078.91|1080.53|1079.03|1080.58|1079.08|1080.41|1078.91|0
1644382200000|2022-02-09 04:50:00|1080.54|1079.04|1080.76|1079.26|1080.76|1079.26|1080.53|1079.03|0
1644382500000|2022-02-09 04:55:00|1080.79|1079.29|1080.99|1079.49|1081|1079.5|1080.75|1079.25|0
1644382800000|2022-02-09 05:00:00|1081|1079.5|1081.09|1079.59|1081.1|1079.6|1080.77|1079.27|0
1644383100000|2022-02-09 05:05:00|1081.1|1079.6|1081.92|1080.42|1082.12|1080.62|1081.09|1079.59|0
1644383400000|2022-02-09 05:10:00|1081.88|1080.38|1081.17|1079.67|1082.01|1080.51|1081.17|1079.67|0
1644383700000|2022-02-09 05:15:00|1081.18|1079.68|1081.48|1079.98|1081.59|1080.09|1081.17|1079.67|0
1644384000000|2022-02-09 05:20:00|1081.46|1079.96|1081.57|1080.07|1081.68|1080.18|1081.37|1079.87|0
1644384300000|2022-02-09 05:25:00|1081.56|1080.06|1081.78|1080.28|1081.83|1080.33|1081.56|1080.06|0
1644384600000|2022-02-09 05:30:00|1081.77|1080.27|1081.55|1080.05|1081.78|1080.28|1081.35|1079.85|0
1644384900000|2022-02-09 05:35:00|1081.52|1080.02|1081.54|1080.04|1081.66|1080.16|1081.34|1079.84|0
1644385200000|2022-02-09 05:40:00|1081.52|1080.02|1081.78|1080.28|1081.78|1080.28|1081.44|1079.94|0
1644385500000|2022-02-09 05:45:00|1081.82|1080.32|1089.64|1088.14|1089.75|1088.25|1081.82|1080.32|0
1644385800000|2022-02-09 05:50:00|1089.65|1088.15|1090.48|1088.98|1090.75|1089.25|1089.64|1088.14|0
1644386100000|2022-02-09 05:55:00|1090.47|1088.97|1089.78|1088.28|1090.5|1089|1089.76|1088.26|0
1644386400000|2022-02-09 06:00:00|1089.76|1088.26|1089.78|1088.28|1089.99|1088.49|1089.66|1088.16|0
1644386700000|2022-02-09 06:05:00|1089.82|1088.32|1089.71|1088.21|1089.89|1088.39|1089.66|1088.16|0
1644387000000|2022-02-09 06:10:00|1089.69|1088.19|1089.44|1087.94|1089.77|1088.27|1089.27|1087.77|0
1644387300000|2022-02-09 06:15:00|1089.45|1087.95|1089.55|1088.05|1089.77|1088.27|1089.34|1087.84|0
1644387600000|2022-02-09 06:20:00|1089.56|1088.06|1089.74|1088.24|1089.75|1088.25|1089.47|1087.97|0
1644387900000|2022-02-09 06:25:00|1089.75|1088.25|1089.74|1088.24|1089.96|1088.46|1089.63|1088.13|0
1644388200000|2022-02-09 06:30:00|1089.75|1088.25|1088.08|1086.58|1090.07|1088.57|1087.76|1086.26|0
1644388500000|2022-02-09 06:35:00|1088.11|1086.61|1088.97|1087.47|1089.48|1087.98|1088.11|1086.61|0
1644388800000|2022-02-09 06:40:00|1088.98|1087.48|1088.85|1087.35|1089.06|1087.56|1088.65|1087.15|0
1644389100000|2022-02-09 06:45:00|1088.84|1087.34|1088.4|1086.9|1088.85|1087.35|1088.4|1086.9|0
1644389400000|2022-02-09 06:50:00|1088.41|1086.91|1088.82|1087.32|1088.82|1087.32|1088.04|1086.54|0
1644389700000|2022-02-09 06:55:00|1088.81|1087.31|1088.18|1086.68|1088.81|1087.31|1088.18|1086.68|0
1644390000000|2022-02-09 07:00:00|1088.12|1086.62|1088.79|1087.29|1089|1087.5|1087.98|1086.48|0
1644390300000|2022-02-09 07:05:00|1088.78|1087.28|1088.2|1086.7|1088.78|1087.28|1087.68|1086.18|0
1644390600000|2022-02-09 07:10:00|1088.23|1086.73|1088.74|1087.24|1089.23|1087.73|1088.23|1086.73|0
1644390900000|2022-02-09 07:15:00|1088.75|1087.25|1088.03|1086.53|1088.91|1087.41|1087.84|1086.34|0
1644391200000|2022-02-09 07:20:00|1088.02|1086.52|1088.56|1087.06|1088.66|1087.16|1087.84|1086.34|0
1644391500000|2022-02-09 07:25:00|1088.52|1087.02|1088.55|1087.05|1088.88|1087.38|1088.08|1086.58|0
1644391800000|2022-02-09 07:30:00|1088.54|1087.04|1088.87|1087.37|1088.97|1087.47|1088.11|1086.61|0
1644392100000|2022-02-09 07:35:00|1088.89|1087.39|1087.47|1085.97|1088.91|1087.41|1087.41|1085.91|0
1644392400000|2022-02-09 07:40:00|1087.46|1085.96|1086.89|1085.39|1087.46|1085.96|1086.32|1084.82|0
1644392700000|2022-02-09 07:45:00|1086.88|1085.38|1086.93|1085.43|1087.16|1085.66|1086.11|1084.61|0
1644393000000|2022-02-09 07:50:00|1086.92|1085.42|1087.41|1085.91|1087.41|1085.91|1086.81|1085.31|0
1644393300000|2022-02-09 07:55:00|1087.4|1085.9|1087.87|1086.37|1087.91|1086.41|1087.25|1085.75|0
1644393600000|2022-02-09 08:00:00|1087.93|1086.43|1083.24|1081.74|1099.55|1087.97|1082.57|1051.3|3
1644393900000|2022-02-09 08:05:00|1083.34|1081.84|1081.8|1079.3|1083.34|1081.84|1078.55|1075.8|16
1644394200000|2022-02-09 08:10:00|1082.05|1079.55|1083.05|1081.8|1084.05|1082.8|1080.3|1079.05|566
1644394500000|2022-02-09 08:15:00|1083.3|1082.05|1078.55|1077.3|1083.3|1082.3|1077.55|1076.3|10
1644394800000|2022-02-09 08:20:00|1079.05|1077.55|1080.3|1079.3|1081.8|1080.55|1077.3|1076.3|39
1644395100000|2022-02-09 08:25:00|1080.55|1079.55|1083.3|1082.3|1083.8|1082.55|1080.05|1079.05|253
1644395400000|2022-02-09 08:30:00|1083.05|1082.55|1081.55|1080.55|1083.55|1082.55|1081.3|1080.05|50
1644395700000|2022-02-09 08:35:00|1081.8|1080.8|1083.55|1082.3|1084.8|1083.55|1081.3|1080.3|82
1644396000000|2022-02-09 08:40:00|1083.25|1082|1081.5|1080.5|1083.25|1082|1080.5|1079.5|80
1644396300000|2022-02-09 08:45:00|1081.25|1080.75|1080|1079|1082.25|1081.25|1080|1079|42
1644396600000|2022-02-09 08:50:00|1080.5|1079.25|1083.75|1082.75|1084.5|1083.25|1080.25|1079.25|25
1644396900000|2022-02-09 08:55:00|1083.5|1082.5|1082.5|1081.25|1083.5|1082.5|1082|1081|7
1644397200000|2022-02-09 09:00:00|1082.75|1081.5|1084.75|1083.5|1085|1084|1082.75|1081.5|6
1644397500000|2022-02-09 09:05:00|1085|1083.75|1087.25|1086.25|1087.75|1086.75|1084.75|1083.5|87
1644397800000|2022-02-09 09:10:00|1087|1086|1089|1087.75|1089.25|1088.25|1086.75|1085.75|28
1644398100000|2022-02-09 09:15:00|1088.75|1087.5|1087.5|1086.25|1089.25|1088|1087.5|1086.25|9
1644398400000|2022-02-09 09:20:00|1087.75|1086.5|1086.5|1085.5|1088|1087|1086.5|1085.25|62
1644398700000|2022-02-09 09:25:00|1086.75|1085.75|1085.5|1084.25|1086.75|1085.75|1084.75|1083.75|0
1644399000000|2022-02-09 09:30:00|1085.25|1084|1084.5|1083.5|1085.5|1084.5|1084.5|1083.5|60
1644399300000|2022-02-09 09:35:00|1084.25|1083.25|1086|1085|1086.5|1085.25|1084.25|1083.25|108
1644399600000|2022-02-09 09:40:00|1086.25|1085.25|1084|1083|1086.25|1085.25|1084|1082.75|117
1644399900000|2022-02-09 09:45:00|1084.25|1083.25|1083.25|1082.25|1084.5|1083.25|1083.25|1082.25|50
1644400200000|2022-02-09 09:50:00|1083|1082|1083.25|1082.25|1083.75|1082.75|1082.5|1081.25|0
1644400500000|2022-02-09 09:55:00|1083.5|1082.5|1083.25|1082.25|1084.5|1083.5|1082.75|1081.75|149
1644400800000|2022-02-09 10:00:00|1083|1082|1083.75|1082.5|1084|1083|1082.5|1081.5|0
1644401100000|2022-02-09 10:05:00|1083.5|1082.75|1085.25|1084|1085.25|1084|1083.5|1082.75|0
1644401400000|2022-02-09 10:10:00|1085.5|1084.25|1085.5|1084.25|1085.75|1084.75|1084.5|1083.5|0
1644401700000|2022-02-09 10:15:00|1085.25|1084|1084.5|1083.5|1085.25|1084|1084.5|1083.5|2
1644402000000|2022-02-09 10:20:00|1084.25|1083.25|1084|1082.75|1084.25|1083.5|1083.75|1082.75|0
1644402300000|2022-02-09 10:25:00|1083.75|1082.5|1082.75|1081.75|1083.75|1082.75|1082.5|1081.5|0
1644402600000|2022-02-09 10:30:00|1083|1081.5|1082.25|1081|1083|1082|1081.5|1080.5|0
1644402900000|2022-02-09 10:35:00|1082|1080.75|1082.5|1081.5|1083|1081.75|1081.5|1080.5|0
1644403200000|2022-02-09 10:40:00|1082.75|1081.75|1083.5|1082.25|1083.5|1082.5|1082.25|1081.25|1
1644403500000|2022-02-09 10:45:00|1083.25|1082|1082.5|1081.25|1083.25|1082|1082.5|1081.25|0
1644403800000|2022-02-09 10:50:00|1082.25|1081|1083|1081.75|1083|1081.75|1082|1080.75|72
1644404100000|2022-02-09 10:55:00|1082.75|1081.5|1083|1082|1083.5|1082.25|1082|1081.25|50
1644404400000|2022-02-09 11:00:00|1083.25|1081.75|1082|1080.75|1083.25|1082|1082|1080.75|0
1644404700000|2022-02-09 11:05:00|1081.75|1080.5|1081.5|1080.5|1081.75|1080.5|1081|1080|0
1644405000000|2022-02-09 11:10:00|1081.25|1080.25|1081|1079.75|1081.25|1080.25|1081|1079.75|0
1644405300000|2022-02-09 11:15:00|1080.75|1079.5|1081|1079.75|1081.5|1080.5|1080.5|1079.5|0
1644405600000|2022-02-09 11:20:00|1081.25|1080|1081|1079.75|1081.25|1080.25|1081|1079.75|0
1644405900000|2022-02-09 11:25:00|1081.25|1080|1081|1080|1081.5|1080.5|1081|1079.75|0
1644406200000|2022-02-09 11:30:00|1081.25|1080.25|1081|1079.75|1081.5|1080.25|1080.75|1079.5|0
1644406500000|2022-02-09 11:35:00|1080.75|1079.5|1080|1078.75|1080.75|1079.5|1079.5|1078.25|51
1644406800000|2022-02-09 11:40:00|1079.75|1078.5|1078.75|1077.75|1080|1078.75|1078.75|1077.75|0
1644407100000|2022-02-09 11:45:00|1079|1078|1079|1077.75|1079|1078|1078.5|1077.5|0
1644407400000|2022-02-09 11:50:00|1078.75|1078|1078|1076.75|1078.75|1078|1078|1076.75|1
1644407700000|2022-02-09 11:55:00|1077.75|1076.25|1077|1076|1077.75|1076.75|1077|1075.75|20
1644408000000|2022-02-09 12:00:00|1077.25|1076.25|1077.25|1076.25|1077.5|1076.5|1077|1076|3
1644408300000|2022-02-09 12:05:00|1077|1076|1076.5|1075.25|1077.25|1076|1076.5|1075.25|3
1644408600000|2022-02-09 12:10:00|1076.25|1075.5|1077|1075.75|1077|1075.75|1076|1074.75|6
1644408900000|2022-02-09 12:15:00|1076.75|1075.5|1076|1075|1076.75|1075.5|1075.5|1074.25|1
1644409200000|2022-02-09 12:20:00|1076.25|1074.75|1077.5|1076.25|1077.5|1076.5|1076.25|1074.75|0
1644409500000|2022-02-09 12:25:00|1077.25|1076|1076|1075|1077.25|1076.25|1076|1075|0
1644409800000|2022-02-09 12:30:00|1075.75|1074.75|1075.5|1074.5|1075.75|1074.75|1075.5|1074.5|0
1644410100000|2022-02-09 12:35:00|1075.25|1074.25|1076.5|1075.25|1076.5|1075.25|1075|1074|7
1644410400000|2022-02-09 12:40:00|1076.81|1075.56|1077.06|1075.81|1077.31|1076.06|1076.56|1075.06|19
1644410700000|2022-02-09 12:45:00|1077.31|1076.06|1077.81|1076.56|1078.31|1077.06|1077.31|1076.06|0
1644411000000|2022-02-09 12:50:00|1078.06|1076.81|1078.06|1076.81|1078.31|1077.06|1077.56|1076.31|1
1644411300000|2022-02-09 12:55:00|1077.81|1076.56|1077.06|1075.81|1077.81|1076.56|1076.81|1075.56|0
1644411600000|2022-02-09 13:00:00|1076.81|1075.56|1077.56|1076.31|1077.56|1076.31|1076.56|1075.31|1
1644411900000|2022-02-09 13:05:00|1077.31|1076.06|1077.06|1075.81|1077.81|1076.56|1076.81|1075.56|0
1644412200000|2022-02-09 13:10:00|1077.31|1076.06|1076.06|1074.81|1077.81|1076.56|1075.81|1074.56|2
1644412500000|2022-02-09 13:15:00|1075.81|1074.56|1074.56|1073.31|1076.06|1074.81|1074.56|1073.31|3
1644412800000|2022-02-09 13:20:00|1074.31|1073.06|1075.56|1074.31|1075.81|1074.56|1074.31|1073.06|4
1644413100000|2022-02-09 13:25:00|1075.81|1074.56|1074.56|1073.56|1075.81|1074.56|1074.56|1073.31|11
1644413400000|2022-02-09 13:30:00|1074.81|1073.31|1075.06|1073.81|1075.81|1074.56|1074.56|1073.31|0
1644413700000|2022-02-09 13:35:00|1074.81|1073.56|1074.06|1072.81|1074.81|1073.56|1074.06|1072.81|0
1644414000000|2022-02-09 13:40:00|1073.81|1072.56|1074.06|1072.81|1074.56|1073.31|1073.81|1072.56|0
1644414300000|2022-02-09 13:45:00|1073.81|1072.56|1075.56|1074.31|1076.06|1074.81|1073.81|1072.56|0
1644414600000|2022-02-09 13:50:00|1075.81|1074.56|1076.06|1074.81|1077.06|1075.81|1075.81|1074.56|0
1644414900000|2022-02-09 13:55:00|1076.31|1075.06|1075.56|1074.31|1076.31|1075.06|1075.56|1074.31|0
1644415200000|2022-02-09 14:00:00|1075.81|1074.56|1076.56|1075.31|1076.56|1075.31|1075.31|1074.06|0
1644415500000|2022-02-09 14:05:00|1076.81|1075.56|1077.56|1076.31|1078.31|1077.06|1076.56|1075.31|0
1644415800000|2022-02-09 14:10:00|1077.81|1076.56|1080.56|1079.31|1080.81|1079.56|1077.56|1076.31|0
1644416100000|2022-02-09 14:15:00|1080.81|1079.56|1079.06|1077.81|1080.81|1079.56|1078.81|1077.56|45
1644416400000|2022-02-09 14:20:00|1079.56|1078.06|1080.31|1079.06|1080.56|1079.31|1079.31|1077.81|6
1644416700000|2022-02-09 14:25:00|1080.56|1079.31|1078.31|1077.06|1080.81|1079.56|1078.31|1077.06|0
1644417000000|2022-02-09 14:30:00|1078.06|1076.81|1079.31|1078.31|1081.31|1080.06|1078.06|1076.81|1
1644417300000|2022-02-09 14:35:00|1079.06|1078.06|1079.31|1078.06|1080.31|1079.06|1078.56|1077.56|0
1644417600000|2022-02-09 14:40:00|1079.56|1078.31|1080.81|1079.56|1081.06|1080.06|1079.56|1078.31|0
1644417900000|2022-02-09 14:45:00|1081.06|1079.81|1080.81|1079.56|1081.56|1080.56|1080.81|1079.56|0
1644418200000|2022-02-09 14:50:00|1080.56|1079.31|1079.81|1078.56|1080.81|1079.31|1079.31|1078.06|0
1644418500000|2022-02-09 14:55:00|1079.56|1078.81|1081.06|1079.81|1081.31|1080.06|1079.56|1078.56|0
1644418800000|2022-02-09 15:00:00|1081.31|1080.06|1081.81|1080.56|1082.06|1080.81|1081.06|1080.06|1
1644419100000|2022-02-09 15:05:00|1081.56|1080.31|1081.81|1080.56|1082.31|1081.06|1081.31|1080.06|1
1644419400000|2022-02-09 15:10:00|1081.56|1080.31|1082.56|1081.56|1082.56|1081.56|1081.06|1080.06|10
1644419700000|2022-02-09 15:15:00|1082.31|1081.31|1080.43|1078.93|1082.81|1081.56|1080.41|1078.91|4
1644420000000|2022-02-09 15:20:00|1080.41|1078.91|1079.85|1078.35|1080.82|1079.32|1079.75|1078.25|0
1644420300000|2022-02-09 15:25:00|1079.77|1078.27|1080.85|1079.35|1081.4|1079.9|1079.77|1078.27|127
1644420600000|2022-02-09 15:30:00|1080.88|1079.38|1082.17|1080.67|1082.55|1081.05|1080.86|1079.36|0
1644420900000|2022-02-09 15:35:00|1082.19|1080.69|1081.47|1079.97|1082.38|1080.88|1081.44|1079.94|0
1644421200000|2022-02-09 15:40:00|1081.46|1079.96|1081.19|1079.69|1081.91|1080.41|1081.04|1079.54|0
1644421500000|2022-02-09 15:45:00|1081.21|1079.71|1081.37|1079.87|1081.46|1079.96|1080.91|1079.41|0
1644421800000|2022-02-09 15:50:00|1081.28|1079.78|1081.92|1080.42|1082.11|1080.61|1081.26|1079.76|0
1644422100000|2022-02-09 15:55:00|1081.94|1080.44|1082.91|1081.41|1083.02|1081.52|1081.92|1080.42|0
1644422400000|2022-02-09 16:00:00|1083|1081.5|1082.36|1080.86|1083.23|1081.73|1082.31|1080.81|0
1644422700000|2022-02-09 16:05:00|1082.35|1080.85|1081.7|1080.2|1082.5|1081|1081.52|1080.02|0
1644423000000|2022-02-09 16:10:00|1081.71|1080.21|1081.53|1080.03|1082.46|1080.96|1081.15|1079.65|0
1644423300000|2022-02-09 16:15:00|1081.55|1080.05|1081.75|1080.25|1081.9|1080.4|1081.21|1079.71|0
1644423600000|2022-02-09 16:20:00|1081.73|1080.23|1081.58|1080.08|1081.84|1080.34|1081.29|1079.79|0
1644423900000|2022-02-09 16:25:00|1081.6|1080.1|1080.77|1079.27|1081.93|1080.43|1080.77|1079.27|0
1644424200000|2022-02-09 16:30:00|1080.85|1079.35|1082.14|1080.64|1082.3|1080.8|1080.13|1078.63|0
1644424500000|2022-02-09 16:35:00|1082.13|1080.63|1082.32|1080.82|1082.73|1081.23|1081.43|1079.93|0
1644424800000|2022-02-09 16:40:00|1082.33|1080.83|1081.61|1080.11|1082.85|1081.35|1081.47|1079.97|0
1644425100000|2022-02-09 16:45:00|1081.59|1080.09|1081.85|1080.35|1082.14|1080.64|1081.54|1080.04|0
1644425400000|2022-02-09 16:50:00|1081.83|1080.33|1081.26|1079.76|1082.42|1080.92|1081.24|1079.74|0
1644425700000|2022-02-09 16:55:00|1081.25|1079.75|1081.84|1080.34|1082.16|1080.66|1081|1079.5|0
1644426000000|2022-02-09 17:00:00|1081.76|1080.26|1081.88|1080.38|1082.19|1080.69|1081.43|1079.93|0
1644426300000|2022-02-09 17:05:00|1081.9|1080.4|1081.45|1079.95|1081.9|1080.4|1080.88|1079.38|0
1644426600000|2022-02-09 17:10:00|1081.44|1079.94|1081.84|1080.34|1081.84|1080.34|1080.89|1079.39|0
1644426900000|2022-02-09 17:15:00|1081.83|1080.33|1082.57|1081.07|1082.7|1081.2|1081.67|1080.17|0
1644427200000|2022-02-09 17:20:00|1082.55|1081.05|1082.67|1081.17|1083.02|1081.52|1082.39|1080.89|0
1644427500000|2022-02-09 17:25:00|1082.69|1081.19|1082.59|1081.09|1083.06|1081.56|1082.59|1081.09|0
1644427800000|2022-02-09 17:30:00|1082.6|1081.1|1081.96|1080.46|1083.28|1081.78|1081.79|1080.29|0
1644428100000|2022-02-09 17:35:00|1081.95|1080.45|1082.85|1081.35|1082.92|1081.42|1081.75|1080.25|0
1644428400000|2022-02-09 17:40:00|1082.84|1081.34|1082.97|1081.47|1083.13|1081.63|1082.66|1081.16|0
1644428700000|2022-02-09 17:45:00|1082.99|1081.49|1083.21|1081.71|1083.25|1081.75|1082.8|1081.3|0
1644429000000|2022-02-09 17:50:00|1083.23|1081.73|1082.73|1081.23|1083.23|1081.73|1082.56|1081.06|0
1644429300000|2022-02-09 17:55:00|1082.82|1081.32|1083.06|1081.56|1083.18|1081.68|1082.51|1081.01|0
1644429600000|2022-02-09 18:00:00|1083.08|1081.58|1083.31|1081.81|1083.46|1081.96|1082.72|1081.22|0
1644429900000|2022-02-09 18:05:00|1083.27|1081.77|1082.92|1081.42|1083.41|1081.91|1082.7|1081.2|0
1644430200000|2022-02-09 18:10:00|1082.94|1081.44|1082.55|1081.05|1083.18|1081.68|1082.49|1080.99|0
1644430500000|2022-02-09 18:15:00|1082.6|1081.1|1082.89|1081.39|1083.02|1081.52|1082.52|1081.02|0
1644430800000|2022-02-09 18:20:00|1082.87|1081.37|1082.89|1081.39|1083.27|1081.77|1082.76|1081.26|0
1644431100000|2022-02-09 18:25:00|1082.9|1081.4|1083.08|1081.58|1083.2|1081.7|1082.66|1081.16|0
1644431400000|2022-02-09 18:30:00|1083.1|1081.6|1083.41|1081.91|1083.49|1081.99|1082.96|1081.46|0
1644431700000|2022-02-09 18:35:00|1083.39|1081.89|1082.73|1081.23|1083.41|1081.91|1082.71|1081.21|0
1644432000000|2022-02-09 18:40:00|1082.72|1081.22|1083.3|1081.8|1083.34|1081.84|1082.69|1081.19|0
1644432300000|2022-02-09 18:45:00|1083.28|1081.78|1083.06|1081.56|1083.44|1081.94|1083.06|1081.56|0
1644432600000|2022-02-09 18:50:00|1083.08|1081.58|1083.18|1081.68|1083.32|1081.82|1083.02|1081.52|0
1644432900000|2022-02-09 18:55:00|1083.19|1081.69|1083.34|1081.84|1083.34|1081.84|1083.02|1081.52|0
1644433200000|2022-02-09 19:00:00|1083.35|1081.85|1083.8|1082.3|1084.05|1082.55|1083.34|1081.84|0
1644433500000|2022-02-09 19:05:00|1083.79|1082.29|1084.46|1082.96|1084.48|1082.98|1083.77|1082.27|0
1644433800000|2022-02-09 19:10:00|1084.47|1082.97|1084.4|1082.9|1084.55|1083.05|1084.12|1082.62|0
1644434100000|2022-02-09 19:15:00|1084.41|1082.91|1084.55|1083.05|1084.83|1083.33|1084.24|1082.74|0
1644434400000|2022-02-09 19:20:00|1084.51|1083.01|1084.28|1082.78|1084.59|1083.09|1084.2|1082.7|0
1644434700000|2022-02-09 19:25:00|1084.29|1082.79|1084.54|1083.04|1084.66|1083.16|1084.28|1082.78|0
1644435000000|2022-02-09 19:30:00|1084.62|1083.12|1084.41|1082.91|1084.62|1083.12|1084.07|1082.57|0
1644435300000|2022-02-09 19:35:00|1084.39|1082.89|1084.65|1083.15|1084.71|1083.21|1084.21|1082.71|0
1644435600000|2022-02-09 19:40:00|1084.64|1083.14|1084.77|1083.27|1084.91|1083.41|1084.43|1082.93|0
1644435900000|2022-02-09 19:45:00|1084.79|1083.29|1084.41|1082.91|1084.89|1083.39|1084.39|1082.89|0
1644436200000|2022-02-09 19:50:00|1084.42|1082.92|1084.28|1082.78|1084.6|1083.1|1083.99|1082.49|0
1644436500000|2022-02-09 19:55:00|1084.27|1082.77|1083.45|1081.95|1084.37|1082.87|1083.41|1081.91|0
1644436800000|2022-02-09 20:00:00|1083.43|1081.93|1083.41|1081.91|1083.48|1081.98|1082.66|1081.16|0
1644437100000|2022-02-09 20:05:00|1083.4|1081.9|1082.44|1080.94|1083.4|1081.9|1082.32|1080.82|0
1644437400000|2022-02-09 20:10:00|1082.52|1081.02|1082.51|1081.01|1083.12|1081.62|1082.51|1081.01|0
1644437700000|2022-02-09 20:15:00|1082.52|1081.02|1082.94|1081.44|1082.94|1081.44|1082.04|1080.54|0
1644438000000|2022-02-09 20:20:00|1082.92|1081.42|1083.24|1081.74|1083.27|1081.77|1082.68|1081.18|0
1644438300000|2022-02-09 20:25:00|1083.23|1081.73|1084.11|1082.61|1084.21|1082.71|1082.75|1081.25|0
1644438600000|2022-02-09 20:30:00|1084.15|1082.65|1084.85|1083.35|1084.87|1083.37|1083.97|1082.47|0
1644438900000|2022-02-09 20:35:00|1084.87|1083.37|1084.82|1083.32|1085.41|1083.91|1084.69|1083.19|0
1644439200000|2022-02-09 20:40:00|1084.8|1083.3|1084.03|1082.53|1084.83|1083.33|1083.13|1081.63|0
1644439500000|2022-02-09 20:45:00|1084.01|1082.51|1084.66|1083.16|1084.75|1083.25|1083.53|1082.03|0
1644439800000|2022-02-09 20:50:00|1084.77|1083.27|1084.62|1083.12|1085.36|1083.86|1084.17|1082.67|0
1644440100000|2022-02-09 20:55:00|1084.59|1083.09|1085.4|1083.9|1085.56|1084.06|1083.87|1082.37|0
1644440400000|2022-02-09 21:00:00|1085.39|1083.89|1084.84|1083.34|1085.39|1083.89|1084.66|1083.16|0
1644440700000|2022-02-09 21:05:00|1084.88|1083.38|1085.29|1083.79|1085.38|1083.88|1084.79|1083.29|0
1644441000000|2022-02-09 21:10:00|1085.28|1083.78|1085.55|1084.05|1085.64|1084.14|1085.2|1083.7|0
1644441300000|2022-02-09 21:15:00|1085.53|1084.03|1085.64|1084.14|1085.64|1084.14|1085.46|1083.96|0
1644441600000|2022-02-09 21:20:00|1085.63|1084.13|1086.27|1084.77|1086.27|1084.77|1085.59|1084.09|0
1644441900000|2022-02-09 21:25:00|1086.28|1084.78|1086.33|1084.83|1086.41|1084.91|1086.18|1084.68|0
1644442200000|2022-02-09 21:30:00|1086.32|1084.82|1086.13|1084.63|1086.33|1084.83|1086.09|1084.59|0
1644442500000|2022-02-09 21:35:00|1086.14|1084.64|1086.05|1084.55|1086.18|1084.68|1086|1084.5|0
1644442800000|2022-02-09 21:40:00|1086.04|1084.54|1086|1084.5|1086.13|1084.63|1086|1084.5|0
1644443100000|2022-02-09 21:45:00|1085.99|1084.49|1085.7|1084.2|1085.99|1084.49|1085.62|1084.12|0
1644443400000|2022-02-09 21:50:00|1085.69|1084.19|1085.7|1084.2|1085.92|1084.42|1085.59|1084.09|0
1644443700000|2022-02-09 21:55:00|1085.72|1084.22|1085.8|1084.3|1085.85|1084.35|1085.64|1084.14|0
1644444000000|2022-02-09 22:00:00|1085.82|1084.32|1085.8|1084.3|1085.82|1084.32|1085.76|1084.26|0
1644444300000|2022-02-09 22:05:00|1085.75|1084.25|1085.75|1084.25|1085.8|1084.3|1085.75|1084.25|0
1644444600000|2022-02-09 22:10:00|1085.8|1084.3|1085.8|1084.3|1085.8|1084.3|1085.76|1084.26|0
1644444900000|2022-02-09 22:15:00|1085.78|1084.28|1085.75|1084.25|1085.78|1084.28|1085.75|1084.25|0
1644445200000|2022-02-09 22:20:00|1085.73|1084.23|1085.75|1084.25|1085.75|1084.25|1085.73|1084.23|0
1644445500000|2022-02-09 22:25:00|1085.6|1084.1|1085.56|1084.06|1085.6|1084.1|1085.54|1084.04|0
1644445800000|2022-02-09 22:30:00|1085.58|1084.08|1085.58|1084.08|1085.58|1084.08|1085.58|1084.08|0
1644446100000|2022-02-09 22:35:00|1085.6|1084.1|1085.6|1084.1|1085.6|1084.1|1085.6|1084.1|0
1644446400000|2022-02-09 22:40:00|1085.61|1084.11|1085.63|1084.13|1085.63|1084.13|1085.61|1084.11|0
1644446700000|2022-02-09 22:45:00|1085.61|1084.11|1085.61|1084.11|1085.61|1084.11|1085.61|1084.11|0
1644447000000|2022-02-09 22:50:00|1085.63|1084.13|1085.63|1084.13|1085.65|1084.15|1085.63|1084.13|0
1644447300000|2022-02-09 22:55:00|1085.65|1084.15|1085.7|1084.2|1085.7|1084.2|1085.61|1084.11|0
1644447600000|2022-02-09 23:00:00|1085.77|1084.27|1085.68|1084.18|1086.05|1084.55|1085.44|1083.94|0
1644447900000|2022-02-09 23:05:00|1085.67|1084.17|1085.64|1084.14|1085.77|1084.27|1085.51|1084.01|0
1644448200000|2022-02-09 23:10:00|1085.65|1084.15|1085.59|1084.09|1085.79|1084.29|1085.55|1084.05|0
1644448500000|2022-02-09 23:15:00|1085.57|1084.07|1085.36|1083.86|1085.72|1084.22|1085.18|1083.68|0
1644448800000|2022-02-09 23:20:00|1085.35|1083.85|1085.36|1083.86|1085.36|1083.86|1085.14|1083.64|0
1644449100000|2022-02-09 23:25:00|1085.37|1083.87|1085.36|1083.86|1085.59|1084.09|1085.34|1083.84|0
1644449400000|2022-02-09 23:30:00|1085.37|1083.87|1085.1|1083.6|1085.4|1083.9|1085.01|1083.51|0
1644449700000|2022-02-09 23:35:00|1085.09|1083.59|1085.31|1083.81|1085.4|1083.9|1085.03|1083.53|0
1644450000000|2022-02-09 23:40:00|1085.33|1083.83|1084.88|1083.38|1085.4|1083.9|1084.84|1083.34|0
1644450300000|2022-02-09 23:45:00|1084.87|1083.37|1085.12|1083.62|1085.12|1083.62|1084.82|1083.32|0
1644450600000|2022-02-09 23:50:00|1085.11|1083.61|1084.92|1083.42|1085.11|1083.61|1084.73|1083.23|0
1644450900000|2022-02-09 23:55:00|1084.91|1083.41|1085.25|1083.75|1085.29|1083.79|1084.82|1083.32|0
1644451200000|2022-02-10 00:00:00|1085.27|1083.77|1085.23|1083.73|1085.36|1083.86|1084.92|1083.42|0
1644451500000|2022-02-10 00:05:00|1085.22|1083.72|1084.92|1083.42|1085.4|1083.9|1084.73|1083.23|0
1644451800000|2022-02-10 00:10:00|1084.93|1083.43|1084.82|1083.32|1085.05|1083.55|1084.6|1083.1|0
1644452100000|2022-02-10 00:15:00|1084.81|1083.31|1084.4|1082.9|1084.81|1083.31|1084.22|1082.72|0
1644452400000|2022-02-10 00:20:00|1084.41|1082.91|1085.24|1083.74|1085.25|1083.75|1084.4|1082.9|0
1644452700000|2022-02-10 00:25:00|1085.21|1083.71|1084.96|1083.46|1085.21|1083.71|1084.65|1083.15|0
1644453000000|2022-02-10 00:30:00|1084.9|1083.4|1084.74|1083.24|1085.28|1083.78|1084.74|1083.24|0
1644453300000|2022-02-10 00:35:00|1084.73|1083.23|1084.54|1083.04|1085.17|1083.67|1084.54|1083.04|0
1644453600000|2022-02-10 00:40:00|1084.56|1083.06|1084.44|1082.94|1084.8|1083.3|1084.28|1082.78|0
1644453900000|2022-02-10 00:45:00|1084.43|1082.93|1083.95|1082.45|1084.49|1082.99|1083.6|1082.1|0
1644454200000|2022-02-10 00:50:00|1083.94|1082.44|1083.42|1081.92|1083.95|1082.45|1083.38|1081.88|0
1644454500000|2022-02-10 00:55:00|1083.4|1081.9|1083.21|1081.71|1083.7|1082.2|1083.17|1081.67|0
1644454800000|2022-02-10 01:00:00|1083.26|1081.76|1083.35|1081.85|1083.48|1081.98|1083.03|1081.53|0
1644455100000|2022-02-10 01:05:00|1083.34|1081.84|1083.36|1081.86|1083.57|1082.07|1083.14|1081.64|0
1644455400000|2022-02-10 01:10:00|1083.35|1081.85|1082.96|1081.46|1083.36|1081.86|1082.53|1081.03|0
1644455700000|2022-02-10 01:15:00|1082.92|1081.42|1082.41|1080.91|1083.07|1081.57|1082.31|1080.81|0
1644456000000|2022-02-10 01:20:00|1082.42|1080.92|1082.64|1081.14|1082.75|1081.25|1082.33|1080.83|0
1644456300000|2022-02-10 01:25:00|1082.63|1081.13|1082.29|1080.79|1082.84|1081.34|1082.29|1080.79|0
1644456600000|2022-02-10 01:30:00|1082.31|1080.81|1082.23|1080.73|1082.33|1080.83|1081.6|1080.1|0
1644456900000|2022-02-10 01:35:00|1082.24|1080.74|1082.04|1080.54|1082.45|1080.95|1082.02|1080.52|0
1644457200000|2022-02-10 01:40:00|1082.14|1080.64|1081.78|1080.28|1082.25|1080.75|1081.61|1080.11|0
1644457500000|2022-02-10 01:45:00|1081.77|1080.27|1082.39|1080.89|1082.39|1080.89|1081.66|1080.16|0
1644457800000|2022-02-10 01:50:00|1082.4|1080.9|1082.06|1080.56|1082.5|1081|1081.96|1080.46|0
1644458100000|2022-02-10 01:55:00|1082.05|1080.55|1081.88|1080.38|1082.06|1080.56|1081.55|1080.05|0
1644458400000|2022-02-10 02:00:00|1081.87|1080.37|1081.34|1079.84|1081.98|1080.48|1081.28|1079.78|0
1644458700000|2022-02-10 02:05:00|1081.35|1079.85|1081.44|1079.94|1081.77|1080.27|1081.34|1079.84|0
1644459000000|2022-02-10 02:10:00|1081.45|1079.95|1081.36|1079.86|1081.61|1080.11|1081.25|1079.75|0
1644459300000|2022-02-10 02:15:00|1081.35|1079.85|1081.15|1079.65|1081.47|1079.97|1081.15|1079.65|0
1644459600000|2022-02-10 02:20:00|1081.14|1079.64|1080.95|1079.45|1081.14|1079.64|1080.85|1079.35|0
1644459900000|2022-02-10 02:25:00|1080.98|1079.48|1081.13|1079.63|1081.14|1079.64|1080.81|1079.31|0
1644460200000|2022-02-10 02:30:00|1081.17|1079.67|1081.13|1079.63|1081.24|1079.74|1081.03|1079.53|0
1644460500000|2022-02-10 02:35:00|1081.15|1079.65|1081.87|1080.37|1081.92|1080.42|1081.15|1079.65|0
1644460800000|2022-02-10 02:40:00|1081.86|1080.36|1081.77|1080.27|1081.97|1080.47|1081.76|1080.26|0
1644461100000|2022-02-10 02:45:00|1081.76|1080.26|1081.67|1080.17|1081.88|1080.38|1081.67|1080.17|0
1644461400000|2022-02-10 02:50:00|1081.64|1080.14|1081.55|1080.05|1081.67|1080.17|1081.39|1079.89|0
1644461700000|2022-02-10 02:55:00|1081.52|1080.02|1081.45|1079.95|1081.56|1080.06|1081.34|1079.84|0
1644462000000|2022-02-10 03:00:00|1081.44|1079.94|1081.43|1079.93|1081.44|1079.94|1081.12|1079.62|0
1644462300000|2022-02-10 03:05:00|1081.44|1079.94|1081.21|1079.71|1081.55|1080.05|1081.12|1079.62|0
1644462600000|2022-02-10 03:10:00|1081.22|1079.72|1081.34|1079.84|1081.34|1079.84|1081.11|1079.61|0
1644462900000|2022-02-10 03:15:00|1081.29|1079.79|1081.34|1079.84|1081.46|1079.96|1081.18|1079.68|0
1644463200000|2022-02-10 03:20:00|1081.3|1079.8|1081.47|1079.97|1081.47|1079.97|1081.25|1079.75|0
1644463500000|2022-02-10 03:25:00|1081.45|1079.95|1081.58|1080.08|1081.67|1080.17|1081.36|1079.86|0
1644463800000|2022-02-10 03:30:00|1081.62|1080.12|1081.8|1080.3|1081.81|1080.31|1081.21|1079.71|0
1644464100000|2022-02-10 03:35:00|1081.81|1080.31|1081.81|1080.31|1081.82|1080.32|1081.69|1080.19|0
1644464400000|2022-02-10 03:40:00|1081.79|1080.29|1081.69|1080.19|1081.81|1080.31|1081.64|1080.14|0
1644464700000|2022-02-10 03:45:00|1081.71|1080.21|1081.64|1080.14|1081.74|1080.24|1081.6|1080.1|0
1644465000000|2022-02-10 03:50:00|1081.65|1080.15|1081.49|1079.99|1081.65|1080.15|1081.27|1079.77|0
1644465300000|2022-02-10 03:55:00|1081.51|1080.01|1081.7|1080.2|1081.91|1080.41|1081.49|1079.99|0
1644465600000|2022-02-10 04:00:00|1081.69|1080.19|1081.6|1080.1|1081.71|1080.21|1081.59|1080.09|0
1644465900000|2022-02-10 04:05:00|1081.56|1080.06|1081.6|1080.1|1081.6|1080.1|1081.49|1079.99|0
1644466200000|2022-02-10 04:10:00|1081.59|1080.09|1081.54|1080.04|1081.81|1080.31|1081.54|1080.04|0
1644466500000|2022-02-10 04:15:00|1081.55|1080.05|1081.92|1080.42|1081.93|1080.43|1081.5|1080|0
1644466800000|2022-02-10 04:20:00|1081.93|1080.43|1081.93|1080.43|1082.03|1080.53|1081.81|1080.31|0
1644467100000|2022-02-10 04:25:00|1081.94|1080.44|1082.14|1080.64|1082.14|1080.64|1081.93|1080.43|0
1644467400000|2022-02-10 04:30:00|1082.09|1080.59|1082.14|1080.64|1082.14|1080.64|1082.03|1080.53|0
1644467700000|2022-02-10 04:35:00|1082.13|1080.63|1082.04|1080.54|1082.14|1080.64|1081.93|1080.43|0
1644468000000|2022-02-10 04:40:00|1082.08|1080.58|1082.14|1080.64|1082.14|1080.64|1082.03|1080.53|0
1644468300000|2022-02-10 04:45:00|1082.1|1080.6|1081.81|1080.31|1082.1|1080.6|1081.81|1080.31|0
1644468600000|2022-02-10 04:50:00|1081.82|1080.32|1081.93|1080.43|1081.97|1080.47|1081.82|1080.32|0
1644468900000|2022-02-10 04:55:00|1081.96|1080.46|1082.03|1080.53|1082.24|1080.74|1081.96|1080.46|0
1644469200000|2022-02-10 05:00:00|1082.02|1080.52|1081.98|1080.48|1082.19|1080.69|1081.92|1080.42|0
1644469500000|2022-02-10 05:05:00|1081.96|1080.46|1081.84|1080.34|1082.04|1080.54|1081.83|1080.33|0
1644469800000|2022-02-10 05:10:00|1081.87|1080.37|1082.04|1080.54|1082.05|1080.55|1081.87|1080.37|0
1644470100000|2022-02-10 05:15:00|1082.03|1080.53|1082.04|1080.54|1082.04|1080.54|1081.83|1080.33|0
1644470400000|2022-02-10 05:20:00|1082.07|1080.57|1082.04|1080.54|1082.14|1080.64|1082.03|1080.53|0
1644470700000|2022-02-10 05:25:00|1082.14|1080.64|1082.02|1080.52|1082.14|1080.64|1081.92|1080.42|0
1644471000000|2022-02-10 05:30:00|1082.03|1080.53|1081.81|1080.31|1082.04|1080.54|1081.76|1080.26|0
1644471300000|2022-02-10 05:35:00|1081.82|1080.32|1081.6|1080.1|1081.82|1080.32|1081.6|1080.1|0
1644471600000|2022-02-10 05:40:00|1081.56|1080.06|1081.81|1080.31|1081.91|1080.41|1081.47|1079.97|0
1644471900000|2022-02-10 05:45:00|1081.77|1080.27|1081.82|1080.32|1081.86|1080.36|1081.7|1080.2|0
1644472200000|2022-02-10 05:50:00|1081.81|1080.31|1081.89|1080.39|1082.01|1080.51|1081.81|1080.31|0
1644472500000|2022-02-10 05:55:00|1081.9|1080.4|1082.89|1081.39|1082.89|1081.39|1081.9|1080.4|0
1644472800000|2022-02-10 06:00:00|1082.9|1081.4|1083.42|1081.92|1083.42|1081.92|1082.74|1081.24|0
1644473100000|2022-02-10 06:05:00|1083.45|1081.95|1083.27|1081.77|1083.52|1082.02|1083.17|1081.67|0
1644473400000|2022-02-10 06:10:00|1083.26|1081.76|1084.11|1082.61|1084.15|1082.65|1083.21|1081.71|0
1644473700000|2022-02-10 06:15:00|1084.1|1082.6|1083.9|1082.4|1084.11|1082.61|1083.74|1082.24|0
1644474000000|2022-02-10 06:20:00|1083.93|1082.43|1084.72|1083.22|1084.72|1083.22|1083.89|1082.39|0
1644474300000|2022-02-10 06:25:00|1084.73|1083.23|1084.41|1082.91|1084.83|1083.33|1084.31|1082.81|0
1644474600000|2022-02-10 06:30:00|1084.42|1082.92|1084.52|1083.02|1084.86|1083.36|1084.41|1082.91|0
1644474900000|2022-02-10 06:35:00|1084.5|1083|1084.65|1083.15|1084.65|1083.15|1084.22|1082.72|0
1644475200000|2022-02-10 06:40:00|1084.66|1083.16|1084.66|1083.16|1084.84|1083.34|1084.44|1082.94|0
1644475500000|2022-02-10 06:45:00|1084.65|1083.15|1084.73|1083.23|1085.14|1083.64|1084.64|1083.14|0
1644475800000|2022-02-10 06:50:00|1084.71|1083.21|1084.4|1082.9|1084.73|1083.23|1084.3|1082.8|0
1644476100000|2022-02-10 06:55:00|1084.38|1082.88|1084.34|1082.84|1084.42|1082.92|1084.19|1082.69|0
1644476400000|2022-02-10 07:00:00|1084.32|1082.82|1083.39|1081.89|1084.32|1082.82|1083.11|1081.61|0
1644476700000|2022-02-10 07:05:00|1083.42|1081.92|1083.42|1081.92|1083.48|1081.98|1083.06|1081.56|0
1644477000000|2022-02-10 07:10:00|1083.44|1081.94|1083.49|1081.99|1083.63|1082.13|1083.32|1081.82|0
1644477300000|2022-02-10 07:15:00|1083.5|1082|1083.86|1082.36|1083.96|1082.46|1083.27|1081.77|0
1644477600000|2022-02-10 07:20:00|1083.89|1082.39|1084.37|1082.87|1084.37|1082.87|1083.89|1082.39|0
1644477900000|2022-02-10 07:25:00|1084.38|1082.88|1084.37|1082.87|1084.57|1083.07|1084.16|1082.66|0
1644478200000|2022-02-10 07:30:00|1084.38|1082.88|1084.38|1082.88|1084.6|1083.1|1083.96|1082.46|0
1644478500000|2022-02-10 07:35:00|1084.34|1082.84|1084.37|1082.87|1084.58|1083.08|1084.06|1082.56|0
1644478800000|2022-02-10 07:40:00|1084.34|1082.84|1084.28|1082.78|1084.47|1082.97|1083.96|1082.46|0
1644479100000|2022-02-10 07:45:00|1084.3|1082.8|1084.77|1083.27|1085.07|1083.57|1084.3|1082.8|0
1644479400000|2022-02-10 07:50:00|1084.8|1083.3|1084.65|1083.15|1085.17|1083.67|1084.56|1083.06|0
1644479700000|2022-02-10 07:55:00|1084.63|1083.13|1085.29|1083.79|1085.29|1083.79|1083.65|1082.15|0
1644480000000|2022-02-10 08:00:00|1085.48|1083.98|1086.06|1084.31|1087.31|1085.13|1084.11|1082.61|21
1644480300000|2022-02-10 08:05:00|1085.81|1084.56|1087.56|1084.81|1088.56|1085.81|1084.81|1082.31|3
1644480600000|2022-02-10 08:10:00|1087.81|1085.06|1085.31|1084.06|1088.06|1086.81|1085.31|1084.06|32
1644480900000|2022-02-10 08:15:00|1085.06|1083.81|1082.56|1081.56|1085.06|1083.81|1080.81|1079.56|6
1644481200000|2022-02-10 08:20:00|1082.31|1081.31|1081.06|1080.31|1082.56|1081.56|1079.81|1078.81|70
1644481500000|2022-02-10 08:25:00|1080.81|1080.06|1080.81|1079.56|1082.06|1081.06|1079.56|1078.56|20
1644481800000|2022-02-10 08:30:00|1080.56|1079.31|1079.56|1078.56|1081.31|1080.06|1079.06|1078.06|14
1644482100000|2022-02-10 08:35:00|1079.31|1078.31|1078.81|1077.56|1079.56|1078.56|1076.81|1075.81|17
1644482400000|2022-02-10 08:40:00|1078.86|1077.61|1079.11|1078.11|1080.36|1079.11|1078.36|1077.36|16
1644482700000|2022-02-10 08:45:00|1079.36|1077.86|1077.36|1076.11|1079.36|1078.11|1077.36|1076.11|16
1644483000000|2022-02-10 08:50:00|1077.11|1075.86|1077.36|1076.11|1078.11|1077.11|1075.86|1074.86|5
1644483300000|2022-02-10 08:55:00|1077.11|1075.86|1078.11|1077.11|1078.61|1077.61|1076.86|1075.86|0
1644483600000|2022-02-10 09:00:00|1078.36|1077.36|1080.36|1079.36|1080.61|1079.61|1077.36|1076.36|5
1644483900000|2022-02-10 09:05:00|1080.61|1079.61|1081.36|1080.11|1082.11|1081.11|1080.36|1079.36|7
1644484200000|2022-02-10 09:10:00|1081.11|1079.86|1081.36|1080.11|1081.86|1080.61|1080.61|1079.61|0
1644484500000|2022-02-10 09:15:00|1081.11|1079.86|1081.61|1080.36|1081.61|1080.61|1080.36|1079.11|2
1644484800000|2022-02-10 09:20:00|1081.86|1080.61|1080.11|1079.11|1081.86|1080.61|1080.11|1079.11|0
1644485100000|2022-02-10 09:25:00|1079.86|1078.86|1079.86|1078.61|1080.36|1079.11|1079.36|1078.36|0
1644485400000|2022-02-10 09:30:00|1080.11|1078.86|1078.86|1077.86|1080.11|1079.11|1078.86|1077.61|0
1644485700000|2022-02-10 09:35:00|1079.11|1078.11|1078.86|1077.86|1080.11|1078.86|1078.86|1077.86|0
1644486000000|2022-02-10 09:40:00|1079.11|1078.11|1078.86|1077.61|1079.36|1078.11|1078.36|1077.11|0
1644486300000|2022-02-10 09:45:00|1078.61|1077.36|1077.36|1076.36|1078.86|1077.61|1077.36|1076.36|0
1644486600000|2022-02-10 09:50:00|1077.11|1076.11|1077.36|1076.11|1077.36|1076.11|1076.36|1075.11|0
1644486900000|2022-02-10 09:55:00|1077.61|1076.36|1076.11|1075.11|1077.61|1076.61|1075.86|1074.86|2
1644487200000|2022-02-10 10:00:00|1076.36|1075.36|1076.11|1075.11|1076.36|1075.36|1074.86|1073.86|9
1644487500000|2022-02-10 10:05:00|1075.86|1074.86|1078.11|1077.11|1078.36|1077.11|1075.86|1074.61|4
1644487800000|2022-02-10 10:10:00|1078.36|1077.36|1078.61|1077.61|1079.11|1078.11|1078.36|1077.11|2
1644488100000|2022-02-10 10:15:00|1078.86|1077.36|1079.36|1078.11|1079.36|1078.11|1077.86|1076.86|0
1644488400000|2022-02-10 10:20:00|1079.61|1078.36|1078.86|1077.86|1080.11|1079.11|1078.86|1077.86|0
1644488700000|2022-02-10 10:25:00|1079.11|1078.11|1079.86|1078.61|1079.86|1078.61|1078.86|1077.61|0
1644489000000|2022-02-10 10:30:00|1080.11|1078.86|1080.36|1079.11|1080.61|1079.61|1079.86|1078.86|0
1644489300000|2022-02-10 10:35:00|1080.61|1079.36|1081.11|1080.11|1081.11|1080.11|1079.86|1078.86|1
1644489600000|2022-02-10 10:40:00|1080.86|1079.86|1080.86|1079.86|1082.11|1081.11|1080.61|1079.61|0
1644489900000|2022-02-10 10:45:00|1081.11|1080.11|1082.11|1081.11|1082.36|1081.11|1081.11|1080.11|1
1644490200000|2022-02-10 10:50:00|1081.86|1080.86|1081.86|1080.61|1082.36|1081.11|1081.86|1080.61|0
1644490500000|2022-02-10 10:55:00|1082.11|1080.86|1082.86|1081.61|1082.86|1081.61|1081.61|1080.61|0
1644490800000|2022-02-10 11:00:00|1082.61|1081.86|1083.86|1082.86|1084.36|1083.11|1082.61|1081.61|11
1644491100000|2022-02-10 11:05:00|1083.61|1082.61|1082.86|1081.61|1084.11|1082.86|1082.61|1081.36|0
1644491400000|2022-02-10 11:10:00|1083.11|1081.86|1083.11|1082.11|1083.11|1082.11|1082.36|1081.36|0
1644491700000|2022-02-10 11:15:00|1083.36|1081.86|1083.61|1082.61|1083.86|1082.86|1082.36|1081.36|1
1644492000000|2022-02-10 11:20:00|1083.86|1082.86|1084.36|1083.36|1084.61|1083.86|1083.86|1082.86|27
1644492300000|2022-02-10 11:25:00|1084.61|1083.61|1084.61|1083.61|1085.61|1084.86|1083.86|1082.86|31
1644492600000|2022-02-10 11:30:00|1084.36|1083.36|1083.61|1082.61|1084.36|1083.36|1083.36|1082.11|2
1644492900000|2022-02-10 11:35:00|1083.86|1082.86|1082.36|1081.36|1084.36|1083.11|1082.36|1081.36|0
1644493200000|2022-02-10 11:40:00|1082.61|1081.61|1082.36|1081.11|1083.36|1082.11|1082.36|1081.11|0
1644493500000|2022-02-10 11:45:00|1082.61|1081.36|1083.36|1082.11|1083.36|1082.11|1082.61|1081.36|0
1644493800000|2022-02-10 11:50:00|1083.11|1081.86|1082.61|1081.61|1083.36|1081.86|1082.36|1081.11|0
1644494100000|2022-02-10 11:55:00|1082.86|1081.36|1081.36|1080.36|1082.86|1081.36|1080.86|1079.86|0
1644494400000|2022-02-10 12:00:00|1081.61|1080.11|1081.86|1080.61|1082.11|1081.11|1081.36|1080.11|0
1644494700000|2022-02-10 12:05:00|1082.11|1080.86|1081.61|1080.61|1082.61|1081.61|1080.86|1079.86|0
1644495000000|2022-02-10 12:10:00|1081.86|1080.86|1082.86|1081.61|1082.86|1081.61|1081.86|1080.86|0
1644495300000|2022-02-10 12:15:00|1083.11|1081.86|1083.11|1082.11|1083.11|1082.11|1082.86|1081.61|0
1644495600000|2022-02-10 12:20:00|1083.36|1082.36|1084.11|1083.11|1084.36|1083.11|1083.36|1082.36|0
1644495900000|2022-02-10 12:25:00|1083.86|1082.86|1083.61|1082.61|1083.86|1082.86|1083.11|1082.11|0
1644496200000|2022-02-10 12:30:00|1083.36|1082.36|1083.36|1082.11|1083.61|1082.61|1083.11|1082.11|0
1644496500000|2022-02-10 12:35:00|1083.61|1082.36|1083.61|1082.61|1083.86|1082.61|1083.36|1082.36|0
1644496800000|2022-02-10 12:40:00|1083.49|1082.49|1083.74|1082.74|1083.99|1082.99|1083.24|1082.24|0
1644497100000|2022-02-10 12:45:00|1083.99|1082.99|1083.74|1082.49|1084.49|1083.49|1083.74|1082.49|0
1644497400000|2022-02-10 12:50:00|1083.99|1082.74|1083.74|1082.49|1083.99|1082.99|1083.74|1082.49|0
1644497700000|2022-02-10 12:55:00|1083.49|1082.24|1082.24|1081.24|1083.49|1082.24|1082.24|1080.99|0
1644498000000|2022-02-10 13:00:00|1082.49|1081.49|1082.49|1081.49|1082.74|1081.49|1082.24|1080.99|10
1644498300000|2022-02-10 13:05:00|1082.74|1081.74|1084.24|1082.99|1084.24|1082.99|1082.49|1081.74|0
1644498600000|2022-02-10 13:10:00|1083.99|1082.74|1083.49|1082.49|1083.99|1082.74|1083.24|1082.24|0
1644498900000|2022-02-10 13:15:00|1083.24|1082.24|1082.24|1080.99|1083.49|1082.49|1082.24|1080.99|0
1644499200000|2022-02-10 13:20:00|1082.49|1081.24|1083.24|1081.99|1083.24|1081.99|1082.24|1081.24|0
1644499500000|2022-02-10 13:25:00|1082.99|1081.74|1082.49|1080.99|1083.24|1081.99|1081.99|1080.99|0
1644499800000|2022-02-10 13:30:00|1082.24|1079.74|1077.99|1076.99|1082.24|1080.49|1076.74|1075.74|3
1644500100000|2022-02-10 13:35:00|1077.74|1076.49|1079.99|1078.99|1080.24|1078.99|1077.74|1076.49|45
1644500400000|2022-02-10 13:40:00|1080.24|1078.74|1079.74|1078.74|1080.74|1079.49|1079.24|1078.24|72
1644500700000|2022-02-10 13:45:00|1079.49|1078.49|1077.99|1076.99|1079.74|1078.74|1077.49|1076.49|71
1644501000000|2022-02-10 13:50:00|1077.74|1076.74|1079.24|1077.99|1079.74|1078.49|1077.49|1076.49|15
1644501300000|2022-02-10 13:55:00|1079.49|1078.24|1079.74|1078.74|1080.24|1078.99|1079.24|1077.99|0
1644501600000|2022-02-10 14:00:00|1079.49|1078.49|1075.74|1074.49|1079.49|1078.49|1075.74|1074.49|0
1644501900000|2022-02-10 14:05:00|1075.99|1074.74|1075.24|1074.49|1076.49|1075.24|1074.99|1073.99|15
1644502200000|2022-02-10 14:10:00|1075.49|1073.99|1076.24|1074.99|1076.24|1075.49|1074.49|1073.74|46
1644502500000|2022-02-10 14:15:00|1075.99|1074.74|1076.24|1074.99|1076.24|1074.99|1075.24|1073.99|0
1644502800000|2022-02-10 14:20:00|1076.49|1075.24|1075.49|1074.49|1076.74|1075.49|1075.49|1074.49|0
1644503100000|2022-02-10 14:25:00|1075.74|1074.74|1075.24|1073.99|1075.99|1074.99|1075.24|1073.99|10
1644503400000|2022-02-10 14:30:00|1075.49|1074.24|1081.24|1079.99|1081.24|1079.99|1075.24|1073.99|15
1644503700000|2022-02-10 14:35:00|1081.49|1080.24|1082.24|1081.24|1082.99|1081.99|1080.99|1079.74|19
1644504000000|2022-02-10 14:40:00|1082.49|1081.49|1083.74|1082.49|1083.74|1082.49|1081.74|1080.74|11
1644504300000|2022-02-10 14:45:00|1083.49|1082.24|1082.24|1080.99|1083.74|1082.24|1081.99|1080.99|0
1644504600000|2022-02-10 14:50:00|1081.99|1080.74|1080.49|1079.49|1083.99|1082.49|1080.49|1079.49|83
1644504900000|2022-02-10 14:55:00|1080.24|1079.24|1079.74|1078.49|1080.74|1079.49|1079.74|1078.49|0
1644505200000|2022-02-10 15:00:00|1079.99|1078.74|1080.99|1079.74|1080.99|1079.74|1079.24|1078.24|20
1644505500000|2022-02-10 15:05:00|1081.24|1079.99|1082.74|1081.74|1082.74|1081.74|1080.74|1079.49|0
1644505800000|2022-02-10 15:10:00|1082.49|1081.49|1082.24|1081.24|1082.74|1081.74|1081.99|1080.74|0
1644506100000|2022-02-10 15:15:00|1081.99|1080.99|1081.34|1079.84|1082.24|1081.24|1080.99|1079.72|61
1644506400000|2022-02-10 15:20:00|1081.23|1079.73|1081.51|1080.01|1082.15|1080.65|1080.88|1079.38|0
1644506700000|2022-02-10 15:25:00|1081.49|1079.99|1082.21|1080.71|1082.55|1081.05|1081.2|1079.7|256
1644507000000|2022-02-10 15:30:00|1082.2|1080.7|1082.35|1080.85|1083.28|1081.78|1081.7|1080.2|0
1644507300000|2022-02-10 15:35:00|1082.4|1080.9|1084.59|1083.09|1084.59|1083.09|1081.97|1080.47|0
1644507600000|2022-02-10 15:40:00|1084.57|1083.07|1084.73|1083.23|1085.32|1083.82|1083.88|1082.38|0
1644507900000|2022-02-10 15:45:00|1084.71|1083.21|1083.75|1082.25|1084.71|1083.21|1082.68|1081.18|0
1644508200000|2022-02-10 15:50:00|1083.76|1082.26|1080.67|1079.17|1083.76|1082.26|1080.37|1078.87|0
1644508500000|2022-02-10 15:55:00|1080.65|1079.15|1081.09|1079.59|1081.09|1079.59|1079.88|1078.38|0
1644508800000|2022-02-10 16:00:00|1081.08|1079.58|1081.35|1079.85|1081.8|1080.3|1079.62|1078.12|0
1644509100000|2022-02-10 16:05:00|1081.34|1079.84|1081.58|1080.08|1082.3|1080.8|1080.89|1079.39|0
1644509400000|2022-02-10 16:10:00|1081.63|1080.13|1079.67|1078.17|1081.69|1080.19|1079.53|1078.03|0
1644509700000|2022-02-10 16:15:00|1079.66|1078.16|1079.55|1078.05|1080.34|1078.84|1079.14|1077.64|0
1644510000000|2022-02-10 16:20:00|1079.64|1078.14|1079.51|1078.01|1079.8|1078.3|1078.56|1077.06|0
1644510300000|2022-02-10 16:25:00|1079.45|1077.95|1080.16|1078.66|1080.28|1078.78|1079.12|1077.62|0
1644510600000|2022-02-10 16:30:00|1080.14|1078.64|1078.95|1077.45|1080.28|1078.78|1078.69|1077.19|0
1644510900000|2022-02-10 16:35:00|1079.04|1077.54|1079.7|1078.2|1079.78|1078.28|1078.59|1077.09|0
1644511200000|2022-02-10 16:40:00|1079.68|1078.18|1080.84|1079.34|1080.85|1079.35|1079.33|1077.83|0
1644511500000|2022-02-10 16:45:00|1080.83|1079.33|1081.93|1080.43|1082.21|1080.71|1080.52|1079.02|0
1644511800000|2022-02-10 16:50:00|1082.01|1080.51|1081.32|1079.82|1082.03|1080.53|1081.1|1079.6|0
1644512100000|2022-02-10 16:55:00|1081.31|1079.81|1082.11|1080.61|1082.19|1080.69|1081.23|1079.73|0
1644512400000|2022-02-10 17:00:00|1082.12|1080.62|1081.17|1079.67|1082.23|1080.73|1080.83|1079.33|0
1644512700000|2022-02-10 17:05:00|1081.15|1079.65|1081.39|1079.89|1081.89|1080.39|1080.85|1079.35|0
1644513000000|2022-02-10 17:10:00|1081.41|1079.91|1081.41|1079.91|1081.95|1080.45|1081.1|1079.6|0
1644513300000|2022-02-10 17:15:00|1081.4|1079.9|1081.61|1080.11|1082.01|1080.51|1080.72|1079.22|0
1644513600000|2022-02-10 17:20:00|1081.59|1080.09|1081.68|1080.18|1082.18|1080.68|1081.47|1079.97|0
1644513900000|2022-02-10 17:25:00|1081.66|1080.16|1081.64|1080.14|1081.83|1080.33|1081.48|1079.98|0
1644514200000|2022-02-10 17:30:00|1081.67|1080.17|1080.58|1079.08|1082.25|1080.75|1080.22|1078.72|0
1644514500000|2022-02-10 17:35:00|1080.6|1079.1|1081.05|1079.55|1081.28|1079.78|1080.58|1079.08|0
1644514800000|2022-02-10 17:40:00|1081.07|1079.57|1080.9|1079.4|1081.33|1079.83|1080.58|1079.08|0
1644515100000|2022-02-10 17:45:00|1080.92|1079.42|1076.94|1075.44|1081.14|1079.64|1076.02|1074.52|0
1644515400000|2022-02-10 17:50:00|1076.93|1075.43|1076.37|1074.87|1077.08|1075.58|1075.36|1073.86|0
1644515700000|2022-02-10 17:55:00|1076.42|1074.92|1076.46|1074.96|1077.33|1075.83|1075.58|1074.08|0
1644516000000|2022-02-10 18:00:00|1076.45|1074.95|1076.76|1075.26|1077.21|1075.71|1075.57|1074.07|0
1644516300000|2022-02-10 18:05:00|1076.67|1075.17|1077.04|1075.54|1077.68|1076.18|1076.2|1074.7|0
1644516600000|2022-02-10 18:10:00|1077.05|1075.55|1076.59|1075.09|1077.46|1075.96|1076.13|1074.63|0
1644516900000|2022-02-10 18:15:00|1076.64|1075.14|1073.52|1072.02|1076.67|1075.17|1073.5|1072|0
1644517200000|2022-02-10 18:20:00|1073.54|1072.04|1074.76|1073.26|1074.79|1073.29|1073.5|1072|0
1644517500000|2022-02-10 18:25:00|1074.74|1073.24|1072.91|1071.41|1075.02|1073.52|1072.91|1071.41|0
1644517800000|2022-02-10 18:30:00|1072.9|1071.4|1072.16|1070.66|1073.5|1072|1072.07|1070.57|0
1644518100000|2022-02-10 18:35:00|1072.2|1070.7|1071.82|1070.32|1072.25|1070.75|1070.35|1068.85|0
1644518400000|2022-02-10 18:40:00|1071.84|1070.34|1072.4|1070.9|1072.69|1071.19|1071.62|1070.12|0
1644518700000|2022-02-10 18:45:00|1072.36|1070.86|1072.29|1070.79|1073.08|1071.58|1071.76|1070.26|0
1644519000000|2022-02-10 18:50:00|1072.27|1070.77|1072.48|1070.98|1072.83|1071.33|1071.93|1070.43|0
1644519300000|2022-02-10 18:55:00|1072.49|1070.99|1073.92|1072.42|1073.92|1072.42|1071.9|1070.4|0
1644519600000|2022-02-10 19:00:00|1073.9|1072.4|1072.18|1070.68|1074.18|1072.68|1072.12|1070.62|0
1644519900000|2022-02-10 19:05:00|1072.2|1070.7|1072.56|1071.06|1072.75|1071.25|1071.33|1069.83|0
1644520200000|2022-02-10 19:10:00|1072.58|1071.08|1071.39|1069.89|1072.7|1071.2|1071.13|1069.63|0
1644520500000|2022-02-10 19:15:00|1071.33|1069.83|1069.85|1068.35|1071.41|1069.91|1069.67|1068.17|0
1644520800000|2022-02-10 19:20:00|1069.86|1068.36|1071.3|1069.8|1071.43|1069.93|1069.67|1068.17|0
1644521100000|2022-02-10 19:25:00|1071.32|1069.82|1072.06|1070.56|1072.61|1071.11|1070.94|1069.44|0
1644521400000|2022-02-10 19:30:00|1072.1|1070.6|1072.36|1070.86|1072.87|1071.37|1071.7|1070.2|0
1644521700000|2022-02-10 19:35:00|1072.42|1070.92|1072.64|1071.14|1073.58|1072.08|1071.83|1070.33|0
1644522000000|2022-02-10 19:40:00|1072.65|1071.15|1072.36|1070.86|1073.83|1072.33|1072.19|1070.69|0
1644522300000|2022-02-10 19:45:00|1072.38|1070.88|1071.8|1070.3|1073.6|1072.1|1071.62|1070.12|0
1644522600000|2022-02-10 19:50:00|1071.79|1070.29|1070.36|1068.86|1072.16|1070.66|1070.08|1068.58|0
1644522900000|2022-02-10 19:55:00|1070.38|1068.88|1070.74|1069.24|1071.21|1069.71|1070.02|1068.52|0
1644523200000|2022-02-10 20:00:00|1070.79|1069.29|1071.23|1069.73|1071.55|1070.05|1069.53|1068.03|0
1644523500000|2022-02-10 20:05:00|1071.26|1069.76|1071.97|1070.47|1072.13|1070.63|1070.94|1069.44|0
1644523800000|2022-02-10 20:10:00|1071.99|1070.49|1072.17|1070.67|1072.74|1071.24|1071.61|1070.11|0
1644524100000|2022-02-10 20:15:00|1072.21|1070.71|1071.36|1069.86|1073.06|1071.56|1071.13|1069.63|0
1644524400000|2022-02-10 20:20:00|1071.34|1069.84|1071.61|1070.11|1071.9|1070.4|1070.51|1069.01|0
1644524700000|2022-02-10 20:25:00|1071.66|1070.16|1070.98|1069.48|1072.08|1070.58|1070.86|1069.36|0
1644525000000|2022-02-10 20:30:00|1071.02|1069.52|1068.79|1067.29|1071.02|1069.52|1068.79|1067.29|0
1644525300000|2022-02-10 20:35:00|1068.81|1067.31|1069.61|1068.11|1070.17|1068.67|1068.43|1066.93|0
1644525600000|2022-02-10 20:40:00|1069.64|1068.14|1068.65|1067.15|1070.07|1068.57|1068.34|1066.84|0
1644525900000|2022-02-10 20:45:00|1068.61|1067.11|1067.37|1065.87|1068.64|1067.14|1066.5|1065|0
1644526200000|2022-02-10 20:50:00|1067.28|1065.78|1068.63|1067.13|1069.26|1067.76|1066.43|1064.93|0
1644526500000|2022-02-10 20:55:00|1068.59|1067.09|1070.24|1068.74|1071.03|1069.53|1068.55|1067.05|0
1644526800000|2022-02-10 21:00:00|1070.88|1069.38|1070.2|1068.7|1071|1069.5|1069.8|1068.3|0
1644527100000|2022-02-10 21:05:00|1070.23|1068.73|1070.47|1068.97|1070.92|1069.42|1070.19|1068.69|0
1644527400000|2022-02-10 21:10:00|1070.46|1068.96|1069.86|1068.36|1070.51|1069.01|1069.43|1067.93|0
1644527700000|2022-02-10 21:15:00|1069.87|1068.37|1069.11|1067.61|1069.93|1068.43|1069.02|1067.52|0
1644528000000|2022-02-10 21:20:00|1069.12|1067.62|1068.67|1067.17|1069.17|1067.67|1068.48|1066.98|0
1644528300000|2022-02-10 21:25:00|1068.65|1067.15|1069.34|1067.84|1069.39|1067.89|1068.52|1067.02|0
1644528600000|2022-02-10 21:30:00|1069.32|1067.82|1069.39|1067.89|1069.8|1068.3|1069.17|1067.67|0
1644528900000|2022-02-10 21:35:00|1069.4|1067.9|1069.61|1068.11|1069.8|1068.3|1069.3|1067.8|0
1644529200000|2022-02-10 21:40:00|1069.6|1068.1|1069.11|1067.61|1069.69|1068.19|1069.11|1067.61|0
1644529500000|2022-02-10 21:45:00|1069.13|1067.63|1069.67|1068.17|1069.69|1068.19|1068.96|1067.46|0
1644529800000|2022-02-10 21:50:00|1069.69|1068.19|1069.97|1068.47|1070.02|1068.52|1069.47|1067.97|0
1644530100000|2022-02-10 21:55:00|1069.98|1068.48|1070.31|1068.81|1070.38|1068.88|1069.93|1068.43|0
1644530400000|2022-02-10 22:00:00|1070.12|1068.62|1070.26|1068.76|1070.32|1068.82|1070.12|1068.62|0
1644530700000|2022-02-10 22:05:00|1070.27|1068.77|1070.26|1068.76|1070.27|1068.77|1070.24|1068.74|0
1644531000000|2022-02-10 22:10:00|1070.24|1068.74|1070.22|1068.72|1070.24|1068.74|1070.22|1068.72|0
1644531300000|2022-02-10 22:15:00|1070.24|1068.74|1070.15|1068.65|1070.24|1068.74|1070.15|1068.65|0
1644531600000|2022-02-10 22:20:00|1070.19|1068.69|1070.15|1068.65|1070.19|1068.69|1070.13|1068.63|0
1644531900000|2022-02-10 22:25:00|1070.12|1068.62|1070.15|1068.65|1070.15|1068.65|1070.12|1068.62|0
1644532200000|2022-02-10 22:30:00|1070.13|1068.63|1070.12|1068.62|1070.17|1068.67|1070.05|1068.55|0
1644532500000|2022-02-10 22:35:00|1070.13|1068.63|1070.2|1068.7|1070.24|1068.74|1070.13|1068.63|0
1644532800000|2022-02-10 22:40:00|1070.22|1068.72|1070.19|1068.69|1070.22|1068.72|1070.17|1068.67|0
1644533100000|2022-02-10 22:45:00|1070.17|1068.67|1070.19|1068.69|1070.19|1068.69|1070.13|1068.63|0
1644533400000|2022-02-10 22:50:00|1070.2|1068.7|1070.19|1068.69|1070.22|1068.72|1070.19|1068.69|0
1644533700000|2022-02-10 22:55:00|1070.2|1068.7|1070.1|1068.6|1070.26|1068.76|1070.1|1068.6|0
1644534000000|2022-02-10 23:00:00|1070.22|1068.72|1069.93|1068.43|1070.51|1069.01|1069.43|1067.93|0
1644534300000|2022-02-10 23:05:00|1069.94|1068.44|1069.65|1068.15|1070.4|1068.9|1069.65|1068.15|0
1644534600000|2022-02-10 23:10:00|1069.68|1068.18|1070.34|1068.84|1070.4|1068.9|1069.68|1068.18|0
1644534900000|2022-02-10 23:15:00|1070.35|1068.85|1070.77|1069.27|1070.88|1069.38|1070.23|1068.73|0
1644535200000|2022-02-10 23:20:00|1070.78|1069.28|1070.29|1068.79|1070.88|1069.38|1070.29|1068.79|0
1644535500000|2022-02-10 23:25:00|1070.23|1068.73|1069.58|1068.08|1070.45|1068.95|1069.34|1067.84|0
1644535800000|2022-02-10 23:30:00|1069.59|1068.09|1069.02|1067.52|1069.67|1068.17|1068.82|1067.32|0
1644536100000|2022-02-10 23:35:00|1069.04|1067.54|1069.09|1067.59|1069.23|1067.73|1068.63|1067.13|0
1644536400000|2022-02-10 23:40:00|1069.08|1067.58|1068.89|1067.39|1069.09|1067.59|1068.52|1067.02|0
1644536700000|2022-02-10 23:45:00|1068.88|1067.38|1069.17|1067.67|1069.21|1067.71|1068.8|1067.3|0
1644537000000|2022-02-10 23:50:00|1069.16|1067.66|1068.84|1067.34|1069.32|1067.82|1068.8|1067.3|0
1644537300000|2022-02-10 23:55:00|1068.82|1067.32|1068.48|1066.98|1068.85|1067.35|1068.26|1066.76|0
1644537600000|2022-02-11 00:00:00|1068.45|1066.95|1067.9|1066.4|1068.67|1067.17|1067.85|1066.35|0
1644537900000|2022-02-11 00:05:00|1067.89|1066.39|1068.52|1067.02|1068.52|1067.02|1067.74|1066.24|0
1644538200000|2022-02-11 00:10:00|1068.5|1067|1067.74|1066.24|1068.52|1067.02|1067.64|1066.14|0
1644538500000|2022-02-11 00:15:00|1067.73|1066.23|1066.21|1064.71|1067.73|1066.23|1065.94|1064.44|0
1644538800000|2022-02-11 00:20:00|1066.22|1064.72|1065.02|1063.52|1066.52|1065.02|1064.74|1063.24|0
1644539100000|2022-02-11 00:25:00|1065.03|1063.53|1064.88|1063.38|1065.38|1063.88|1064.72|1063.22|0
1644539400000|2022-02-11 00:30:00|1064.86|1063.36|1065.37|1063.87|1065.38|1063.88|1064.72|1063.22|0
1644539700000|2022-02-11 00:35:00|1065.39|1063.89|1065.76|1064.26|1065.89|1064.39|1065.39|1063.89|0
1644540000000|2022-02-11 00:40:00|1065.75|1064.25|1065.58|1064.08|1066.19|1064.69|1065.54|1064.04|0
1644540300000|2022-02-11 00:45:00|1065.69|1064.19|1066.49|1064.99|1066.49|1064.99|1065.69|1064.19|0
1644540600000|2022-02-11 00:50:00|1066.51|1065.01|1066.03|1064.53|1066.64|1065.14|1066.03|1064.53|0
1644540900000|2022-02-11 00:55:00|1066.04|1064.54|1066.72|1065.22|1067|1065.5|1066.02|1064.52|0
1644541200000|2022-02-11 01:00:00|1066.74|1065.24|1066.39|1064.89|1066.94|1065.44|1065.75|1064.25|0
1644541500000|2022-02-11 01:05:00|1066.41|1064.91|1065.5|1064|1066.43|1064.93|1065.5|1064|0
1644541800000|2022-02-11 01:10:00|1065.47|1063.97|1065.81|1064.31|1065.81|1064.31|1065.19|1063.69|0
1644542100000|2022-02-11 01:15:00|1065.85|1064.35|1067.15|1065.65|1067.68|1066.18|1065.85|1064.35|0
1644542400000|2022-02-11 01:20:00|1067.16|1065.66|1066.74|1065.24|1067.39|1065.89|1066.68|1065.18|0
1644542700000|2022-02-11 01:25:00|1066.75|1065.25|1067.25|1065.75|1067.46|1065.96|1066.75|1065.25|0
1644543000000|2022-02-11 01:30:00|1067.29|1065.79|1068|1066.5|1068.2|1066.7|1066.86|1065.36|0
1644543300000|2022-02-11 01:35:00|1068.03|1066.53|1068.31|1066.81|1068.42|1066.92|1067.99|1066.49|0
1644543600000|2022-02-11 01:40:00|1068.32|1066.82|1068.41|1066.91|1069.14|1067.64|1068.32|1066.82|0
1644543900000|2022-02-11 01:45:00|1068.42|1066.92|1067.87|1066.37|1068.51|1067.01|1067.78|1066.28|0
1644544200000|2022-02-11 01:50:00|1067.86|1066.36|1068.21|1066.71|1068.52|1067.02|1067.8|1066.3|0
1644544500000|2022-02-11 01:55:00|1068.24|1066.74|1067.75|1066.25|1068.49|1066.99|1067.33|1065.83|0
1644544800000|2022-02-11 02:00:00|1067.78|1066.28|1067.45|1065.95|1068.06|1066.56|1067.45|1065.95|0
1644545100000|2022-02-11 02:05:00|1067.43|1065.93|1067.3|1065.8|1067.62|1066.12|1067.24|1065.74|0
1644545400000|2022-02-11 02:10:00|1067.31|1065.81|1066.84|1065.34|1067.31|1065.81|1066.51|1065.01|0
1644545700000|2022-02-11 02:15:00|1066.83|1065.33|1066.85|1065.35|1067.57|1066.07|1066.62|1065.12|0
1644546000000|2022-02-11 02:20:00|1066.86|1065.36|1066.47|1064.97|1067.04|1065.54|1066.46|1064.96|0
1644546300000|2022-02-11 02:25:00|1066.48|1064.98|1067.08|1065.58|1067.14|1065.64|1066.41|1064.91|0
1644546600000|2022-02-11 02:30:00|1067.07|1065.57|1066.81|1065.31|1067.17|1065.67|1066.62|1065.12|0
1644546900000|2022-02-11 02:35:00|1066.76|1065.26|1067.13|1065.63|1067.14|1065.64|1066.61|1065.11|0
1644547200000|2022-02-11 02:40:00|1067.11|1065.61|1067.24|1065.74|1067.35|1065.85|1066.81|1065.31|0
1644547500000|2022-02-11 02:45:00|1067.23|1065.73|1067.55|1066.05|1067.56|1066.06|1067.13|1065.63|0
1644547800000|2022-02-11 02:50:00|1067.56|1066.06|1067.55|1066.05|1067.61|1066.11|1067.33|1065.83|0
1644548100000|2022-02-11 02:55:00|1067.54|1066.04|1068.33|1066.83|1068.44|1066.94|1067.33|1065.83|0
1644548400000|2022-02-11 03:00:00|1068.32|1066.82|1067.58|1066.08|1068.53|1067.03|1067.53|1066.03|0
1644548700000|2022-02-11 03:05:00|1067.6|1066.1|1067.21|1065.71|1067.65|1066.15|1066.78|1065.28|0
1644549000000|2022-02-11 03:10:00|1067.23|1065.73|1066.93|1065.43|1067.32|1065.82|1066.77|1065.27|0
1644549300000|2022-02-11 03:15:00|1066.92|1065.42|1067.24|1065.74|1067.32|1065.82|1066.89|1065.39|0
1644549600000|2022-02-11 03:20:00|1067.23|1065.73|1067.44|1065.94|1067.96|1066.46|1067.2|1065.7|0
1644549900000|2022-02-11 03:25:00|1067.46|1065.96|1067.68|1066.18|1067.74|1066.24|1067.28|1065.78|0
1644550200000|2022-02-11 03:30:00|1067.74|1066.24|1067.08|1065.58|1067.74|1066.24|1067.08|1065.58|0
1644550500000|2022-02-11 03:35:00|1067.07|1065.57|1066.74|1065.24|1067.07|1065.57|1066.55|1065.05|0
1644550800000|2022-02-11 03:40:00|1066.75|1065.25|1066.79|1065.29|1066.85|1065.35|1066.73|1065.23|0
1644551100000|2022-02-11 03:45:00|1066.8|1065.3|1067.2|1065.7|1067.41|1065.91|1066.73|1065.23|0
1644551400000|2022-02-11 03:50:00|1067.24|1065.74|1067.33|1065.83|1067.68|1066.18|1067.2|1065.7|0
1644551700000|2022-02-11 03:55:00|1067.35|1065.85|1067.6|1066.1|1067.66|1066.16|1067.25|1065.75|0
1644552000000|2022-02-11 04:00:00|1067.62|1066.12|1067.42|1065.92|1067.67|1066.17|1067.26|1065.76|0
1644552300000|2022-02-11 04:05:00|1067.4|1065.9|1067.29|1065.79|1067.42|1065.92|1067.09|1065.59|0
1644552600000|2022-02-11 04:10:00|1067.28|1065.78|1067.13|1065.63|1067.29|1065.79|1066.96|1065.46|0
1644552900000|2022-02-11 04:15:00|1067.12|1065.62|1066.95|1065.45|1067.12|1065.62|1066.84|1065.34|0
1644553200000|2022-02-11 04:20:00|1066.97|1065.47|1066.84|1065.34|1067.06|1065.56|1066.83|1065.33|0
1644553500000|2022-02-11 04:25:00|1066.85|1065.35|1066.82|1065.32|1067.05|1065.55|1066.82|1065.32|0
1644553800000|2022-02-11 04:30:00|1066.83|1065.33|1066.43|1064.93|1067.2|1065.7|1066.05|1064.55|0
1644554100000|2022-02-11 04:35:00|1066.42|1064.92|1065.81|1064.31|1066.49|1064.99|1065.81|1064.31|0
1644554400000|2022-02-11 04:40:00|1065.82|1064.32|1065.13|1063.63|1065.93|1064.43|1064.8|1063.3|0
1644554700000|2022-02-11 04:45:00|1065.14|1063.64|1064.71|1063.21|1065.26|1063.76|1064.5|1063|0
1644555000000|2022-02-11 04:50:00|1064.66|1063.16|1064.75|1063.25|1064.96|1063.46|1064.4|1062.9|0
1644555300000|2022-02-11 04:55:00|1064.76|1063.26|1064.86|1063.36|1065.18|1063.68|1064.68|1063.18|0
1644555600000|2022-02-11 05:00:00|1064.88|1063.38|1064.62|1063.12|1064.97|1063.47|1064.28|1062.78|0
1644555900000|2022-02-11 05:05:00|1064.63|1063.13|1065.08|1063.58|1065.08|1063.58|1064.62|1063.12|0
1644556200000|2022-02-11 05:10:00|1065.07|1063.57|1064.87|1063.37|1065.07|1063.57|1064.37|1062.87|0
1644556500000|2022-02-11 05:15:00|1064.86|1063.36|1064.63|1063.13|1064.87|1063.37|1064.34|1062.84|0
1644556800000|2022-02-11 05:20:00|1064.62|1063.12|1064.07|1062.57|1064.83|1063.33|1063.95|1062.45|0
1644557100000|2022-02-11 05:25:00|1064.08|1062.58|1063.94|1062.44|1064.08|1062.58|1063.73|1062.23|0
1644557400000|2022-02-11 05:30:00|1063.93|1062.43|1063.48|1061.98|1064.07|1062.57|1063.37|1061.87|0
1644557700000|2022-02-11 05:35:00|1063.49|1061.99|1063.84|1062.34|1063.9|1062.4|1063.03|1061.53|0
1644558000000|2022-02-11 05:40:00|1063.86|1062.36|1064|1062.5|1064.33|1062.83|1063.66|1062.16|0
1644558300000|2022-02-11 05:45:00|1063.99|1062.49|1063.71|1062.21|1063.99|1062.49|1063.53|1062.03|0
1644558600000|2022-02-11 05:50:00|1063.7|1062.2|1063.8|1062.3|1064.02|1062.52|1063.5|1062|0
1644558900000|2022-02-11 05:55:00|1063.82|1062.32|1064.19|1062.69|1064.2|1062.7|1063.55|1062.05|0
1644559200000|2022-02-11 06:00:00|1064.18|1062.68|1064.2|1062.7|1064.2|1062.7|1063.69|1062.19|0
1644559500000|2022-02-11 06:05:00|1064.24|1062.74|1064.77|1063.27|1064.82|1063.32|1063.99|1062.49|0
1644559800000|2022-02-11 06:10:00|1064.76|1063.26|1064.76|1063.26|1065|1063.5|1064.64|1063.14|0
1644560100000|2022-02-11 06:15:00|1064.8|1063.3|1064.72|1063.22|1064.88|1063.38|1064.38|1062.88|0
1644560400000|2022-02-11 06:20:00|1064.73|1063.23|1064.71|1063.21|1064.93|1063.43|1064.6|1063.1|0
1644560700000|2022-02-11 06:25:00|1064.69|1063.19|1065.15|1063.65|1065.16|1063.66|1064.6|1063.1|0
1644561000000|2022-02-11 06:30:00|1065.16|1063.66|1064.89|1063.39|1065.45|1063.95|1064.89|1063.39|0
1644561300000|2022-02-11 06:35:00|1064.85|1063.35|1064.78|1063.28|1064.85|1063.35|1064.47|1062.97|0
1644561600000|2022-02-11 06:40:00|1064.77|1063.27|1065.23|1063.73|1065.23|1063.73|1063.74|1062.24|0
1644561900000|2022-02-11 06:45:00|1065.22|1063.72|1065.44|1063.94|1065.65|1064.15|1065.22|1063.72|0
1644562200000|2022-02-11 06:50:00|1065.45|1063.95|1065.9|1064.4|1066.05|1064.55|1065.34|1063.84|0
1644562500000|2022-02-11 06:55:00|1065.91|1064.41|1066.82|1065.32|1066.83|1065.33|1065.91|1064.41|0
1644562800000|2022-02-11 07:00:00|1066.83|1065.33|1067.39|1065.89|1068.42|1066.92|1066.71|1065.21|0
1644563100000|2022-02-11 07:05:00|1067.4|1065.9|1068.54|1067.04|1068.7|1067.2|1067.31|1065.81|0
1644563400000|2022-02-11 07:10:00|1068.59|1067.09|1069.86|1068.36|1070.13|1068.63|1068.17|1066.67|0
1644563700000|2022-02-11 07:15:00|1069.81|1068.31|1068.62|1067.12|1070.25|1068.75|1068.46|1066.96|0
1644564000000|2022-02-11 07:20:00|1068.6|1067.1|1068.88|1067.38|1068.89|1067.39|1068|1066.5|0
1644564300000|2022-02-11 07:25:00|1068.89|1067.39|1068.05|1066.55|1068.89|1067.39|1068.04|1066.54|0
1644564600000|2022-02-11 07:30:00|1068.03|1066.53|1067.66|1066.16|1068.71|1067.21|1067.5|1066|0
1644564900000|2022-02-11 07:35:00|1067.71|1066.21|1068.89|1067.39|1068.9|1067.4|1067.35|1065.85|0
1644565200000|2022-02-11 07:40:00|1068.87|1067.37|1067.96|1066.46|1068.97|1067.47|1067.61|1066.11|0
1644565500000|2022-02-11 07:45:00|1067.95|1066.45|1068.73|1067.23|1068.85|1067.35|1067.5|1066|0
1644565800000|2022-02-11 07:50:00|1068.71|1067.21|1069|1067.5|1069.61|1068.11|1068.58|1067.08|0
1644566100000|2022-02-11 07:55:00|1068.98|1067.48|1069.89|1068.39|1069.89|1068.39|1068.91|1067.41|0
1644566400000|2022-02-11 08:00:00|1069.93|1068.43|1074.1|1071.85|1087.6|1072.35|1068.1|1057.6|59
1644566700000|2022-02-11 08:05:00|1074.6|1072.1|1079.1|1076.35|1079.1|1076.35|1073.6|1071.35|129
1644567000000|2022-02-11 08:10:00|1078.6|1076.6|1078.6|1077.6|1078.6|1077.6|1076.6|1075.35|9
1644567300000|2022-02-11 08:15:00|1078.85|1077.1|1077.6|1076.1|1079.6|1078.35|1077.35|1076.1|11
1644567600000|2022-02-11 08:20:00|1077.1|1075.85|1079.35|1078.35|1079.35|1078.6|1076.85|1075.6|25
1644567900000|2022-02-11 08:25:00|1079.6|1078.6|1079.85|1078.6|1080.1|1078.85|1078.85|1077.6|1
1644568200000|2022-02-11 08:30:00|1080.1|1078.85|1079.85|1078.6|1081.6|1080.6|1079.85|1078.6|13
1644568500000|2022-02-11 08:35:00|1079.6|1078.35|1078.1|1076.85|1080.35|1079.1|1077.85|1076.85|1
1644568800000|2022-02-11 08:40:00|1077.85|1076.6|1077.85|1076.6|1079.6|1078.35|1077.6|1076.35|0
1644569100000|2022-02-11 08:45:00|1078.1|1076.85|1079.85|1078.6|1080.1|1078.85|1077.85|1076.6|2
1644569400000|2022-02-11 08:50:00|1080.1|1078.85|1078.85|1077.85|1080.1|1079.1|1078.35|1077.1|1
1644569700000|2022-02-11 08:55:00|1079.1|1077.6|1078.85|1077.6|1081.1|1078.85|1078.6|1077.35|0
1644570000000|2022-02-11 09:00:00|1079.1|1077.85|1077.85|1076.6|1079.6|1078.6|1077.34|1076.09|1
1644570300000|2022-02-11 09:05:00|1077.6|1076.35|1079.1|1077.85|1079.6|1078.35|1077.35|1076.35|6
1644570600000|2022-02-11 09:10:00|1079.35|1078.1|1079.35|1078.35|1079.6|1078.35|1078.1|1076.85|0
1644570900000|2022-02-11 09:15:00|1079.1|1078.1|1079.6|1078.6|1080.6|1079.35|1078.6|1077.35|11
1644571200000|2022-02-11 09:20:00|1079.35|1078.35|1078.1|1077.1|1079.35|1078.35|1077.6|1076.6|1
1644571500000|2022-02-11 09:25:00|1078.35|1077.35|1077.85|1076.85|1078.6|1077.85|1077.35|1076.35|144
1644571800000|2022-02-11 09:30:00|1077.6|1076.6|1075.85|1074.85|1077.85|1076.85|1075.85|1074.85|57
1644572100000|2022-02-11 09:35:00|1076.1|1074.6|1077.6|1076.85|1077.6|1076.85|1075.35|1074.35|56
1644572400000|2022-02-11 09:40:00|1077.35|1076.6|1077.6|1076.85|1077.6|1076.85|1076.1|1075.1|236
1644572700000|2022-02-11 09:45:00|1078.1|1077.1|1079.1|1078.1|1079.35|1078.35|1077.85|1076.85|44
1644573000000|2022-02-11 09:50:00|1079.35|1078.35|1081.1|1079.85|1081.1|1080.1|1079.35|1078.1|5
1644573300000|2022-02-11 09:55:00|1081.35|1080.1|1081.6|1080.6|1082.1|1080.85|1080.6|1079.85|6
1644573600000|2022-02-11 10:00:00|1081.35|1080.35|1081.6|1080.6|1082.35|1081.35|1080.6|1079.35|53
1644573900000|2022-02-11 10:05:00|1081.85|1080.85|1080.85|1079.85|1082.1|1080.85|1080.85|1079.85|50
1644574200000|2022-02-11 10:10:00|1081.1|1080.1|1081.35|1080.35|1082.1|1080.85|1081.1|1080.1|8
1644574500000|2022-02-11 10:15:00|1081.6|1080.6|1081.85|1080.85|1082.35|1081.6|1081.35|1080.35|15
1644574800000|2022-02-11 10:20:00|1082.1|1081.1|1081.35|1080.35|1082.1|1081.35|1081.1|1079.85|25
1644575100000|2022-02-11 10:25:00|1081.1|1080.1|1080.6|1079.35|1081.35|1080.35|1080.1|1079.1|0
1644575400000|2022-02-11 10:30:00|1080.35|1079.1|1081.1|1079.85|1081.1|1079.85|1079.85|1078.85|0
1644575700000|2022-02-11 10:35:00|1081.35|1080.1|1081.6|1080.6|1082.1|1080.85|1080.6|1079.6|5
1644576000000|2022-02-11 10:40:00|1081.85|1080.85|1081.35|1080.35|1082.1|1080.85|1080.6|1079.6|1
1644576300000|2022-02-11 10:45:00|1081.6|1080.85|1082.6|1081.35|1082.6|1081.35|1080.6|1079.6|0
1644576600000|2022-02-11 10:50:00|1082.85|1081.6|1083.1|1081.85|1083.6|1082.35|1082.6|1081.6|3
1644576900000|2022-02-11 10:55:00|1082.85|1082.1|1082.6|1081.6|1083.6|1082.35|1082.6|1081.6|0
1644577200000|2022-02-11 11:00:00|1082.85|1081.85|1083.35|1082.35|1083.35|1082.35|1082.1|1081.1|1
1644577500000|2022-02-11 11:05:00|1083.6|1082.1|1083.1|1081.85|1083.6|1082.1|1082.6|1081.6|1
1644577800000|2022-02-11 11:10:00|1083.35|1082.1|1082.6|1081.6|1083.35|1082.35|1082.6|1081.35|0
1644578100000|2022-02-11 11:15:00|1082.85|1081.85|1082.6|1081.6|1083.1|1082.35|1082.35|1081.6|0
1644578400000|2022-02-11 11:20:00|1082.85|1081.85|1083.1|1082.1|1083.6|1082.35|1082.6|1081.35|11
1644578700000|2022-02-11 11:25:00|1082.6|1081.85|1082.85|1081.85|1082.85|1081.85|1082.35|1081.35|0
1644579000000|2022-02-11 11:30:00|1082.6|1081.6|1081.6|1080.6|1082.6|1081.6|1081.1|1080.35|14
1644579300000|2022-02-11 11:35:00|1081.35|1080.35|1081.1|1079.85|1081.6|1080.35|1080.6|1079.35|4
1644579600000|2022-02-11 11:40:00|1081.35|1080.1|1081.35|1080.35|1082.35|1081.35|1081.35|1080.1|0
1644579900000|2022-02-11 11:45:00|1081.1|1080.1|1080.1|1079.1|1081.35|1080.35|1080.1|1079.1|0
1644580200000|2022-02-11 11:50:00|1080.35|1079.35|1079.6|1078.6|1080.85|1079.85|1079.35|1078.35|0
1644580500000|2022-02-11 11:55:00|1079.1|1078.35|1080.6|1079.35|1080.6|1079.35|1079.1|1078.1|0
1644580800000|2022-02-11 12:00:00|1080.85|1079.6|1079.85|1078.85|1080.85|1079.85|1079.6|1078.6|0
1644581100000|2022-02-11 12:05:00|1079.6|1078.6|1080.6|1079.35|1080.85|1079.85|1079.6|1078.6|0
1644581400000|2022-02-11 12:10:00|1080.85|1079.6|1081.1|1080.1|1081.35|1080.35|1080.85|1079.6|0
1644581700000|2022-02-11 12:15:00|1081.35|1080.35|1081.35|1080.35|1081.35|1080.35|1080.85|1079.85|0
1644582000000|2022-02-11 12:20:00|1081.1|1080.1|1082.1|1080.85|1082.35|1081.35|1081.1|1080.1|10
1644582300000|2022-02-11 12:25:00|1081.85|1080.6|1082.85|1081.85|1083.1|1081.85|1081.6|1080.6|3
1644582600000|2022-02-11 12:30:00|1082.6|1081.6|1082.6|1081.6|1083.35|1082.35|1082.1|1081.1|0
1644582900000|2022-02-11 12:35:00|1082.85|1081.85|1082.35|1081.35|1082.85|1081.85|1082.1|1081.1|0
1644583200000|2022-02-11 12:40:00|1082.09|1081.09|1082.84|1081.59|1082.84|1082.09|1082.09|1081.09|0
1644583500000|2022-02-11 12:45:00|1082.59|1081.34|1082.34|1081.34|1082.84|1081.59|1082.34|1081.09|0
1644583800000|2022-02-11 12:50:00|1082.59|1081.59|1082.34|1081.09|1082.59|1081.59|1081.84|1080.84|0
1644584100000|2022-02-11 12:55:00|1082.09|1080.84|1082.34|1081.34|1082.59|1081.59|1081.84|1080.84|0
1644584400000|2022-02-11 13:00:00|1082.09|1081.09|1082.09|1081.09|1082.34|1081.09|1081.84|1080.59|0
1644584700000|2022-02-11 13:05:00|1081.84|1080.84|1082.34|1081.34|1082.59|1081.59|1081.59|1080.59|0
1644585000000|2022-02-11 13:10:00|1082.59|1081.59|1082.34|1081.09|1082.84|1081.59|1082.34|1081.09|0
1644585300000|2022-02-11 13:15:00|1082.59|1081.34|1083.34|1082.09|1083.34|1082.09|1082.59|1081.34|0
1644585600000|2022-02-11 13:20:00|1083.59|1082.34|1084.34|1083.09|1084.34|1083.09|1083.34|1082.34|5
1644585900000|2022-02-11 13:25:00|1084.09|1082.84|1084.09|1083.09|1084.34|1083.09|1083.84|1082.84|0
1644586200000|2022-02-11 13:30:00|1084.34|1082.84|1083.59|1082.59|1084.34|1083.09|1082.84|1081.84|23
1644586500000|2022-02-11 13:35:00|1083.84|1082.84|1084.84|1083.59|1084.84|1083.59|1083.34|1082.09|0
1644586800000|2022-02-11 13:40:00|1084.59|1083.84|1084.34|1083.34|1085.59|1084.59|1084.34|1083.34|0
1644587100000|2022-02-11 13:45:00|1084.59|1083.59|1084.84|1083.59|1084.84|1083.59|1084.34|1083.09|0
1644587400000|2022-02-11 13:50:00|1084.59|1083.84|1084.84|1083.84|1085.59|1084.59|1084.59|1083.84|0
1644587700000|2022-02-11 13:55:00|1085.09|1084.09|1085.84|1084.84|1086.34|1085.09|1084.84|1083.84|3
1644588000000|2022-02-11 14:00:00|1086.09|1085.09|1086.34|1085.09|1086.34|1085.09|1085.84|1084.59|0
1644588300000|2022-02-11 14:05:00|1086.09|1084.84|1085.84|1084.59|1086.34|1085.34|1085.84|1084.59|2
1644588600000|2022-02-11 14:10:00|1086.09|1084.84|1086.59|1085.59|1087.34|1086.09|1085.84|1084.84|1
1644588900000|2022-02-11 14:15:00|1086.34|1085.34|1086.84|1085.59|1086.84|1085.59|1086.09|1085.09|1
1644589200000|2022-02-11 14:20:00|1086.59|1085.84|1087.09|1086.09|1087.09|1086.34|1086.59|1085.59|9
1644589500000|2022-02-11 14:25:00|1086.84|1086.34|1087.34|1086.59|1087.34|1086.59|1086.84|1085.59|19
1644589800000|2022-02-11 14:30:00|1087.59|1086.09|1088.34|1087.34|1089.34|1088.09|1087.09|1086.09|15
1644590100000|2022-02-11 14:35:00|1088.59|1087.09|1089.34|1088.34|1090.34|1089.09|1088.34|1087.09|7
1644590400000|2022-02-11 14:40:00|1089.59|1088.59|1090.84|1089.59|1091.34|1090.09|1089.34|1088.09|3
1644590700000|2022-02-11 14:45:00|1091.09|1089.84|1092.84|1091.84|1093.84|1092.59|1091.09|1089.84|6
1644591000000|2022-02-11 14:50:00|1093.09|1091.59|1093.84|1092.59|1094.34|1093.34|1093.09|1091.59|39
1644591300000|2022-02-11 14:55:00|1093.59|1092.34|1092.34|1090.34|1094.09|1093.09|1090.84|1089.59|30
1644591600000|2022-02-11 15:00:00|1093.09|1090.59|1092.34|1091.09|1093.34|1092.34|1092.34|1090.34|100
1644591900000|2022-02-11 15:05:00|1092.09|1091.34|1091.34|1090.09|1093.34|1092.59|1091.34|1090.09|24
1644592200000|2022-02-11 15:10:00|1091.4|1090.15|1090.65|1089.65|1091.65|1090.65|1090.4|1089.15|10
1644592500000|2022-02-11 15:15:00|1090.4|1089.4|1091.54|1090.04|1091.64|1090.4|1090.4|1089.15|69
1644592800000|2022-02-11 15:20:00|1091.56|1090.06|1092.41|1090.91|1092.75|1091.25|1091.34|1089.84|0
1644593100000|2022-02-11 15:25:00|1092.43|1090.93|1092.4|1090.9|1093.44|1091.94|1092.11|1090.61|0
1644593400000|2022-02-11 15:30:00|1092.44|1090.94|1092.43|1090.93|1094.22|1092.72|1092.08|1090.58|24
1644593700000|2022-02-11 15:35:00|1092.52|1091.02|1093.18|1091.68|1093.54|1092.04|1091.54|1090.04|0
1644594000000|2022-02-11 15:40:00|1093.17|1091.67|1093.36|1091.86|1093.89|1092.39|1092.85|1091.35|0
1644594300000|2022-02-11 15:45:00|1093.44|1091.94|1092.59|1091.09|1093.94|1092.44|1092.31|1090.81|0
1644594600000|2022-02-11 15:50:00|1092.58|1091.08|1091.97|1090.47|1093.09|1091.59|1091.26|1089.76|0
1644594900000|2022-02-11 15:55:00|1091.95|1090.45|1091.53|1090.03|1092.4|1090.9|1091.11|1089.61|0
1644595200000|2022-02-11 16:00:00|1091.54|1090.04|1093.27|1091.77|1093.4|1091.9|1091.21|1089.71|0
1644595500000|2022-02-11 16:05:00|1093.23|1091.73|1090.08|1088.58|1093.25|1091.75|1089.92|1088.42|0
1644595800000|2022-02-11 16:10:00|1090.17|1088.67|1089.9|1088.4|1090.51|1089.01|1089.42|1087.92|0
1644596100000|2022-02-11 16:15:00|1089.86|1088.36|1089.97|1088.47|1090.21|1088.71|1089.08|1087.58|0
1644596400000|2022-02-11 16:20:00|1089.98|1088.48|1090.57|1089.07|1090.88|1089.38|1089.97|1088.47|0
1644596700000|2022-02-11 16:25:00|1090.59|1089.09|1089.75|1088.25|1090.86|1089.36|1089.03|1087.53|0
1644597000000|2022-02-11 16:30:00|1089.84|1088.34|1089.99|1088.49|1091.18|1089.68|1089.56|1088.06|0
1644597300000|2022-02-11 16:35:00|1090|1088.5|1088.57|1087.07|1090.31|1088.81|1088.04|1086.54|0
1644597600000|2022-02-11 16:40:00|1088.66|1087.16|1088.19|1086.69|1089.05|1087.55|1087.75|1086.25|0
1644597900000|2022-02-11 16:45:00|1088.24|1086.74|1089.43|1087.93|1089.88|1088.38|1088.01|1086.51|0
1644598200000|2022-02-11 16:50:00|1089.44|1087.94|1089.31|1087.81|1089.93|1088.43|1088.49|1086.99|0
1644598500000|2022-02-11 16:55:00|1089.35|1087.85|1089.9|1088.4|1090.41|1088.91|1089.11|1087.61|0
1644598800000|2022-02-11 17:00:00|1089.86|1088.36|1090.13|1088.63|1090.38|1088.88|1089.08|1087.58|0
1644599100000|2022-02-11 17:05:00|1090.12|1088.62|1089.84|1088.34|1090.12|1088.62|1089.33|1087.83|0
1644599400000|2022-02-11 17:10:00|1089.86|1088.36|1090.36|1088.86|1090.96|1089.46|1089.55|1088.05|0
1644599700000|2022-02-11 17:15:00|1090.37|1088.87|1089.13|1087.63|1090.56|1089.06|1088.63|1087.13|0
1644600000000|2022-02-11 17:20:00|1089.15|1087.65|1089.19|1087.69|1089.53|1088.03|1088.53|1087.03|0
1644600300000|2022-02-11 17:25:00|1089.18|1087.68|1089.99|1088.49|1090.28|1088.78|1088.93|1087.43|0
1644600600000|2022-02-11 17:30:00|1090|1088.5|1090.33|1088.83|1090.72|1089.22|1089.67|1088.17|0
1644600900000|2022-02-11 17:35:00|1090.37|1088.87|1090.1|1088.6|1090.67|1089.17|1089.87|1088.37|0
1644601200000|2022-02-11 17:40:00|1090.12|1088.62|1089.34|1087.84|1090.37|1088.87|1089.32|1087.82|0
1644601500000|2022-02-11 17:45:00|1089.32|1087.82|1088.73|1087.23|1089.43|1087.93|1088.45|1086.95|0
1644601800000|2022-02-11 17:50:00|1088.75|1087.25|1087.12|1085.62|1088.75|1087.25|1086.93|1085.43|0
1644602100000|2022-02-11 17:55:00|1087.14|1085.64|1087.61|1086.11|1087.79|1086.29|1087.1|1085.6|0
1644602400000|2022-02-11 18:00:00|1087.6|1086.1|1087.63|1086.13|1088.21|1086.71|1087.24|1085.74|0
1644602700000|2022-02-11 18:05:00|1087.66|1086.16|1088.99|1087.49|1089.29|1087.79|1087.36|1085.86|0
1644603000000|2022-02-11 18:10:00|1089.01|1087.51|1087.87|1086.37|1089.12|1087.62|1087.71|1086.21|0
1644603300000|2022-02-11 18:15:00|1087.89|1086.39|1087.73|1086.23|1088.03|1086.53|1086.7|1085.2|0
1644603600000|2022-02-11 18:20:00|1087.65|1086.15|1087.06|1085.56|1087.77|1086.27|1086.9|1085.4|0
1644603900000|2022-02-11 18:25:00|1087.08|1085.58|1085.08|1083.58|1087.08|1085.58|1085.03|1083.53|0
1644604200000|2022-02-11 18:30:00|1085.09|1083.59|1083.39|1081.89|1085.14|1083.64|1083.16|1081.66|0
1644604500000|2022-02-11 18:35:00|1083.38|1081.88|1079.09|1077.59|1083.38|1081.88|1079.09|1077.59|0
1644604800000|2022-02-11 18:40:00|1079.1|1077.6|1077.57|1076.07|1080.5|1079|1077.55|1076.05|0
1644605100000|2022-02-11 18:45:00|1077.55|1076.05|1074.53|1073.03|1077.57|1076.07|1073.57|1072.07|0
1644605400000|2022-02-11 18:50:00|1074.84|1073.34|1077.87|1076.37|1077.99|1076.49|1074.38|1072.88|0
1644605700000|2022-02-11 18:55:00|1077.85|1076.35|1075.48|1073.98|1078.01|1076.51|1075.45|1073.95|0
1644606000000|2022-02-11 19:00:00|1075.52|1074.02|1074.98|1073.48|1077.01|1075.51|1072.8|1071.3|0
1644606300000|2022-02-11 19:05:00|1074.94|1073.44|1074.61|1073.11|1076.38|1074.88|1072.64|1071.14|0
1644606600000|2022-02-11 19:10:00|1074.64|1073.14|1076.1|1074.6|1076.16|1074.66|1073.41|1071.91|0
1644606900000|2022-02-11 19:15:00|1076.02|1074.52|1078.58|1077.08|1079.45|1077.95|1075.64|1074.14|0
1644607200000|2022-02-11 19:20:00|1078.49|1076.99|1077.24|1075.74|1079.52|1078.02|1077.14|1075.64|0
1644607500000|2022-02-11 19:25:00|1077.17|1075.67|1073.78|1072.28|1077.31|1075.81|1073.39|1071.89|0
1644607800000|2022-02-11 19:30:00|1073.83|1072.33|1076.9|1075.4|1077.57|1076.07|1073.29|1071.79|0
1644608100000|2022-02-11 19:35:00|1076.86|1075.36|1075.48|1073.98|1076.9|1075.4|1075.35|1073.85|0
1644608400000|2022-02-11 19:40:00|1075.49|1073.99|1073.76|1072.26|1076.07|1074.57|1073.56|1072.06|0
1644608700000|2022-02-11 19:45:00|1073.8|1072.3|1072.19|1070.69|1074.07|1072.57|1071.67|1070.17|0
1644609000000|2022-02-11 19:50:00|1072.2|1070.7|1070.79|1069.29|1072.27|1070.77|1069.86|1068.36|0
1644609300000|2022-02-11 19:55:00|1070.77|1069.27|1072.12|1070.62|1072.4|1070.9|1070.74|1069.24|0
1644609600000|2022-02-11 20:00:00|1072.17|1070.67|1074.75|1073.25|1075.47|1073.97|1071.79|1070.29|0
1644609900000|2022-02-11 20:05:00|1074.73|1073.23|1072.5|1071|1075.29|1073.79|1072.17|1070.67|0
1644610200000|2022-02-11 20:10:00|1072.54|1071.04|1072.54|1071.04|1073.56|1072.06|1071.62|1070.12|0
1644610500000|2022-02-11 20:15:00|1072.53|1071.03|1071.7|1070.2|1074.57|1073.07|1071.42|1069.92|0
1644610800000|2022-02-11 20:20:00|1071.72|1070.22|1071.57|1070.07|1072.6|1071.1|1071|1069.5|0
1644611100000|2022-02-11 20:25:00|1071.59|1070.09|1073.26|1071.76|1073.58|1072.08|1071.48|1069.98|0
1644611400000|2022-02-11 20:30:00|1073.2|1071.7|1073.23|1071.73|1073.71|1072.21|1070.81|1069.31|0
1644611700000|2022-02-11 20:35:00|1073.31|1071.81|1070.56|1069.06|1073.31|1071.81|1070.36|1068.86|0
1644612000000|2022-02-11 20:40:00|1070.58|1069.08|1070.39|1068.89|1070.92|1069.42|1068.46|1066.96|0
1644612300000|2022-02-11 20:45:00|1070.4|1068.9|1073.71|1072.21|1073.71|1072.21|1070.27|1068.77|0
1644612600000|2022-02-11 20:50:00|1073.8|1072.3|1073.9|1072.4|1074.37|1072.87|1072.41|1070.91|0
1644612900000|2022-02-11 20:55:00|1073.94|1072.44|1072.66|1071.16|1075.71|1074.21|1071.94|1070.44|0
1644613200000|2022-02-11 21:00:00|1072.67|1071.17|1072.89|1071.39|1073.21|1071.71|1071.59|1070.09|0
1644613500000|2022-02-11 21:05:00|1072.9|1071.4|1072.85|1071.35|1073.25|1071.75|1072.25|1070.75|0
1644613800000|2022-02-11 21:10:00|1072.86|1071.36|1073.47|1071.97|1073.58|1072.08|1072.77|1071.27|0
1644614100000|2022-02-11 21:15:00|1073.49|1071.99|1073.42|1071.92|1073.57|1072.07|1073.21|1071.71|0
1644614400000|2022-02-11 21:20:00|1073.43|1071.93|1073.79|1072.29|1074.17|1072.67|1073.38|1071.88|0
1644614700000|2022-02-11 21:25:00|1073.78|1072.28|1074.77|1073.27|1074.81|1073.31|1073.7|1072.2|0
1644615000000|2022-02-11 21:30:00|1074.81|1073.31|1074.94|1073.44|1075.54|1074.04|1074.68|1073.18|0
1644615300000|2022-02-11 21:35:00|1074.93|1073.43|1074.61|1073.11|1074.93|1073.43|1074.39|1072.89|0
1644615600000|2022-02-11 21:40:00|1074.62|1073.12|1074.97|1073.47|1075.06|1073.56|1074.52|1073.02|0
1644615900000|2022-02-11 21:45:00|1074.95|1073.45|1074.84|1073.34|1075.04|1073.54|1074.68|1073.18|0
1644616200000|2022-02-11 21:50:00|1074.88|1073.38|1074.6|1073.1|1074.92|1073.42|1074.51|1073.01|0
1644616500000|2022-02-11 21:55:00|1074.62|1073.12|1074.66|1073.16|1074.86|1073.36|1074.46|1072.96|0
1644793200000|2022-02-13 23:00:00|1073.65|1072.15|1072.83|1071.33|1074.05|1072.55|1072.61|1071.11|0
1644793500000|2022-02-13 23:05:00|1072.81|1071.31|1072.74|1071.24|1073.12|1071.62|1071.79|1070.29|0
1644793800000|2022-02-13 23:10:00|1072.75|1071.25|1071.83|1070.33|1073.03|1071.53|1071.79|1070.29|0
1644794100000|2022-02-13 23:15:00|1071.84|1070.34|1072.76|1071.26|1073.23|1071.73|1071.84|1070.34|0
1644794400000|2022-02-13 23:20:00|1072.77|1071.27|1072.23|1070.73|1073.23|1071.73|1072.19|1070.69|0
1644794700000|2022-02-13 23:25:00|1072.26|1070.76|1072.47|1070.97|1072.9|1071.4|1072.23|1070.73|0
1644795000000|2022-02-13 23:30:00|1072.45|1070.95|1072.98|1071.48|1073.2|1071.7|1072.43|1070.93|0
1644795300000|2022-02-13 23:35:00|1072.99|1071.49|1073.12|1071.62|1073.2|1071.7|1072.74|1071.24|0
1644795600000|2022-02-13 23:40:00|1073.14|1071.64|1073.38|1071.88|1073.38|1071.88|1072.88|1071.38|0
1644795900000|2022-02-13 23:45:00|1073.4|1071.9|1074.77|1073.27|1074.86|1073.36|1073.4|1071.9|0
1644796200000|2022-02-13 23:50:00|1074.78|1073.28|1074.95|1073.45|1075.32|1073.82|1074.58|1073.08|0
1644796500000|2022-02-13 23:55:00|1074.96|1073.46|1074.73|1073.23|1075.32|1073.82|1074.67|1073.17|0
1644796800000|2022-02-14 00:00:00|1074.74|1073.24|1075.37|1073.87|1075.41|1073.91|1074.74|1073.24|0
1644797100000|2022-02-14 00:05:00|1075.39|1073.89|1075.46|1073.96|1075.81|1074.31|1074.58|1073.08|0
1644797400000|2022-02-14 00:10:00|1075.45|1073.95|1076.61|1075.11|1076.61|1075.11|1075.15|1073.65|0
1644797700000|2022-02-14 00:15:00|1076.59|1075.09|1075.43|1073.93|1077.02|1075.52|1074.83|1073.33|0
1644798000000|2022-02-14 00:20:00|1075.42|1073.92|1074|1072.5|1075.43|1073.93|1073.63|1072.13|0
1644798300000|2022-02-14 00:25:00|1073.99|1072.49|1073.32|1071.82|1074.06|1072.56|1073.05|1071.55|0
1644798600000|2022-02-14 00:30:00|1073.31|1071.81|1070.73|1069.23|1073.31|1071.81|1070.71|1069.21|0
1644798900000|2022-02-14 00:35:00|1070.68|1069.18|1072.03|1070.53|1072.06|1070.56|1070.61|1069.11|0
1644799200000|2022-02-14 00:40:00|1072.04|1070.54|1074.11|1072.61|1074.13|1072.63|1072.04|1070.54|0
1644799500000|2022-02-14 00:45:00|1074.13|1072.63|1074.15|1072.65|1074.58|1073.08|1073.41|1071.91|0
1644799800000|2022-02-14 00:50:00|1074.14|1072.64|1074.25|1072.75|1074.88|1073.38|1073.99|1072.49|0
1644800100000|2022-02-14 00:55:00|1074.26|1072.76|1074.5|1073|1074.93|1073.43|1074.25|1072.75|0
1644800400000|2022-02-14 01:00:00|1074.62|1073.12|1074.46|1072.96|1074.98|1073.48|1073.11|1071.61|0
1644800700000|2022-02-14 01:05:00|1074.49|1072.99|1074.58|1073.08|1075.29|1073.79|1074.44|1072.94|0
1644801000000|2022-02-14 01:10:00|1074.57|1073.07|1074.09|1072.59|1074.96|1073.46|1074.09|1072.59|0
1644801300000|2022-02-14 01:15:00|1074.07|1072.57|1074.14|1072.64|1074.77|1073.27|1073.77|1072.27|0
1644801600000|2022-02-14 01:20:00|1074.15|1072.65|1073.79|1072.29|1074.62|1073.12|1073.38|1071.88|0
1644801900000|2022-02-14 01:25:00|1073.78|1072.28|1072.96|1071.46|1074.21|1072.71|1072.91|1071.41|0
1644802200000|2022-02-14 01:30:00|1072.95|1071.45|1072.76|1071.26|1073.55|1072.05|1072.37|1070.87|0
1644802500000|2022-02-14 01:35:00|1072.71|1071.21|1072.14|1070.64|1073.4|1071.9|1071.97|1070.47|0
1644802800000|2022-02-14 01:40:00|1072.13|1070.63|1071.89|1070.39|1072.14|1070.64|1071.35|1069.85|0
1644803100000|2022-02-14 01:45:00|1071.9|1070.4|1072.16|1070.66|1072.56|1071.06|1071.7|1070.2|0
1644803400000|2022-02-14 01:50:00|1072.17|1070.67|1071.57|1070.07|1072.25|1070.75|1071.35|1069.85|0
1644803700000|2022-02-14 01:55:00|1071.56|1070.06|1071.82|1070.32|1072.43|1070.93|1071.01|1069.51|0
1644804000000|2022-02-14 02:00:00|1071.83|1070.33|1072.07|1070.57|1072.39|1070.89|1071.17|1069.67|0
1644804300000|2022-02-14 02:05:00|1072.11|1070.61|1071.99|1070.49|1072.62|1071.12|1071.93|1070.43|0
1644804600000|2022-02-14 02:10:00|1071.98|1070.48|1072.39|1070.89|1072.62|1071.12|1071.98|1070.48|0
1644804900000|2022-02-14 02:15:00|1072.4|1070.9|1071.87|1070.37|1072.51|1071.01|1071.32|1069.82|0
1644805200000|2022-02-14 02:20:00|1071.86|1070.36|1071.38|1069.88|1072.42|1070.92|1071|1069.5|0
1644805500000|2022-02-14 02:25:00|1071.39|1069.89|1071.73|1070.23|1071.73|1070.23|1070.88|1069.38|0
1644805800000|2022-02-14 02:30:00|1071.72|1070.22|1073.15|1071.65|1073.67|1072.17|1071.68|1070.18|0
1644806100000|2022-02-14 02:35:00|1073.14|1071.64|1072.73|1071.23|1073.26|1071.76|1072.4|1070.9|0
1644806400000|2022-02-14 02:40:00|1072.78|1071.28|1073.47|1071.97|1073.47|1071.97|1072.52|1071.02|0
1644806700000|2022-02-14 02:45:00|1073.45|1071.95|1074.12|1072.62|1074.34|1072.84|1073.43|1071.93|0
1644807000000|2022-02-14 02:50:00|1074.14|1072.64|1074.33|1072.83|1074.54|1073.04|1074.02|1072.52|0
1644807300000|2022-02-14 02:55:00|1074.34|1072.84|1073.41|1071.91|1074.68|1073.18|1073.31|1071.81|0
1644807600000|2022-02-14 03:00:00|1073.38|1071.88|1073.74|1072.24|1073.9|1072.4|1072.87|1071.37|0
1644807900000|2022-02-14 03:05:00|1073.75|1072.25|1072.42|1070.92|1073.75|1072.25|1072.31|1070.81|0
1644808200000|2022-02-14 03:10:00|1072.43|1070.93|1072.54|1071.04|1073|1071.5|1072.42|1070.92|0
1644808500000|2022-02-14 03:15:00|1072.56|1071.06|1074.62|1073.12|1074.64|1073.14|1072.56|1071.06|0
1644808800000|2022-02-14 03:20:00|1074.63|1073.13|1074.3|1072.8|1074.89|1073.39|1074.2|1072.7|0
1644809100000|2022-02-14 03:25:00|1074.26|1072.76|1074.44|1072.94|1074.55|1073.05|1073.89|1072.39|0
1644809400000|2022-02-14 03:30:00|1074.46|1072.96|1075.07|1073.57|1075.63|1074.13|1074.35|1072.85|0
1644809700000|2022-02-14 03:35:00|1075.08|1073.58|1075.28|1073.78|1075.49|1073.99|1074.94|1073.44|0
1644810000000|2022-02-14 03:40:00|1075.27|1073.77|1074.44|1072.94|1075.27|1073.77|1074.44|1072.94|0
1644810300000|2022-02-14 03:45:00|1074.42|1072.92|1074.67|1073.17|1074.98|1073.48|1074.15|1072.65|0
1644810600000|2022-02-14 03:50:00|1074.66|1073.16|1075.91|1074.41|1075.92|1074.42|1074.56|1073.06|0
1644810900000|2022-02-14 03:55:00|1075.87|1074.37|1075.9|1074.4|1076.14|1074.64|1075.59|1074.09|0
1644811200000|2022-02-14 04:00:00|1075.86|1074.36|1075.13|1073.63|1075.86|1074.36|1074.98|1073.48|0
1644811500000|2022-02-14 04:05:00|1075.12|1073.62|1074.88|1073.38|1075.5|1074|1074.88|1073.38|0
1644811800000|2022-02-14 04:10:00|1074.86|1073.36|1074.98|1073.48|1074.99|1073.49|1074.54|1073.04|0
1644812100000|2022-02-14 04:15:00|1074.97|1073.47|1075.15|1073.65|1075.72|1074.22|1074.97|1073.47|0
1644812400000|2022-02-14 04:20:00|1075.14|1073.64|1075.79|1074.29|1075.79|1074.29|1075.05|1073.55|0
1644812700000|2022-02-14 04:25:00|1075.77|1074.27|1075.83|1074.33|1075.9|1074.4|1075.57|1074.07|0
1644813000000|2022-02-14 04:30:00|1075.79|1074.29|1076|1074.5|1076.21|1074.71|1075.73|1074.23|0
1644813300000|2022-02-14 04:35:00|1075.99|1074.49|1075.58|1074.08|1075.99|1074.49|1075.12|1073.62|0
1644813600000|2022-02-14 04:40:00|1075.56|1074.06|1075.75|1074.25|1075.75|1074.25|1075.18|1073.68|0
1644813900000|2022-02-14 04:45:00|1075.73|1074.23|1075.7|1074.2|1075.77|1074.27|1075.48|1073.98|0
1644814200000|2022-02-14 04:50:00|1075.69|1074.19|1075.77|1074.27|1075.78|1074.28|1075.59|1074.09|0
1644814500000|2022-02-14 04:55:00|1075.76|1074.26|1075.78|1074.28|1075.9|1074.4|1075.62|1074.12|0
1644814800000|2022-02-14 05:00:00|1075.77|1074.27|1076.14|1074.64|1076.79|1075.29|1075.67|1074.17|0
1644815100000|2022-02-14 05:05:00|1076.13|1074.63|1075.95|1074.45|1076.2|1074.7|1075.86|1074.36|0
1644815400000|2022-02-14 05:10:00|1075.94|1074.44|1075.69|1074.19|1076.12|1074.62|1075.68|1074.18|0
1644815700000|2022-02-14 05:15:00|1075.71|1074.21|1075.97|1074.47|1076.15|1074.65|1075.62|1074.12|0
1644816000000|2022-02-14 05:20:00|1075.95|1074.45|1075.92|1074.42|1075.99|1074.49|1075.86|1074.36|0
1644816300000|2022-02-14 05:25:00|1075.98|1074.48|1075.73|1074.23|1076.32|1074.82|1075.38|1073.88|0
1644816600000|2022-02-14 05:30:00|1075.72|1074.22|1075.44|1073.94|1075.92|1074.42|1075.23|1073.73|0
1644816900000|2022-02-14 05:35:00|1075.45|1073.95|1075.35|1073.85|1075.57|1074.07|1074.99|1073.49|0
1644817200000|2022-02-14 05:40:00|1075.36|1073.86|1074.98|1073.48|1075.36|1073.86|1074.98|1073.48|0
1644817500000|2022-02-14 05:45:00|1074.99|1073.49|1074.4|1072.9|1075.3|1073.8|1074.39|1072.89|0
1644817800000|2022-02-14 05:50:00|1074.42|1072.92|1074.47|1072.97|1074.57|1073.07|1074.14|1072.64|0
1644818100000|2022-02-14 05:55:00|1074.48|1072.98|1074.26|1072.76|1074.67|1073.17|1074.12|1072.62|0
1644818400000|2022-02-14 06:00:00|1074.28|1072.78|1074.79|1073.29|1075.12|1073.62|1074.26|1072.76|0
1644818700000|2022-02-14 06:05:00|1074.81|1073.31|1074.76|1073.26|1074.99|1073.49|1074.38|1072.88|0
1644819000000|2022-02-14 06:10:00|1074.75|1073.25|1075.01|1073.51|1075.16|1073.66|1074.65|1073.15|0
1644819300000|2022-02-14 06:15:00|1074.99|1073.49|1074.67|1073.17|1075.31|1073.81|1074.57|1073.07|0
1644819600000|2022-02-14 06:20:00|1074.71|1073.21|1074.7|1073.2|1075.19|1073.69|1074.36|1072.86|0
1644819900000|2022-02-14 06:25:00|1074.75|1073.25|1075.04|1073.54|1075.32|1073.82|1074.75|1073.25|0
1644820200000|2022-02-14 06:30:00|1075.05|1073.55|1074.09|1072.59|1075.09|1073.59|1073.92|1072.42|0
1644820500000|2022-02-14 06:35:00|1074.07|1072.57|1073.35|1071.85|1074.07|1072.57|1073.34|1071.84|0
1644820800000|2022-02-14 06:40:00|1073.37|1071.87|1071.62|1070.12|1073.41|1071.91|1071.62|1070.12|0
1644821100000|2022-02-14 06:45:00|1071.65|1070.15|1073.07|1071.57|1073.1|1071.6|1071.41|1069.91|0
1644821400000|2022-02-14 06:50:00|1073.1|1071.6|1072.66|1071.16|1073.23|1071.73|1072.14|1070.64|0
1644821700000|2022-02-14 06:55:00|1072.67|1071.17|1073.8|1072.3|1073.86|1072.36|1072.6|1071.1|0
1644822000000|2022-02-14 07:00:00|1073.79|1072.29|1070.61|1069.11|1073.79|1072.29|1069.55|1068.05|0
1644822300000|2022-02-14 07:05:00|1070.64|1069.14|1070.34|1068.84|1070.82|1069.32|1068.95|1067.45|0
1644822600000|2022-02-14 07:10:00|1070.35|1068.85|1071.26|1069.76|1071.27|1069.77|1069.58|1068.08|0
1644822900000|2022-02-14 07:15:00|1071.36|1069.86|1071.96|1070.46|1072.92|1071.42|1071.27|1069.77|0
1644823200000|2022-02-14 07:20:00|1071.97|1070.47|1070.92|1069.42|1072.19|1070.69|1070.45|1068.95|0
1644823500000|2022-02-14 07:25:00|1070.88|1069.38|1070.95|1069.45|1071.67|1070.17|1070.41|1068.91|0
1644823800000|2022-02-14 07:30:00|1070.91|1069.41|1071.76|1070.26|1071.91|1070.41|1070.61|1069.11|0
1644824100000|2022-02-14 07:35:00|1071.75|1070.25|1071.65|1070.15|1072.82|1071.32|1071.29|1069.79|0
1644824400000|2022-02-14 07:40:00|1071.68|1070.18|1072.77|1071.27|1072.77|1071.27|1071.31|1069.81|0
1644824700000|2022-02-14 07:45:00|1072.78|1071.28|1072.61|1071.11|1072.78|1071.28|1071.82|1070.32|0
1644825000000|2022-02-14 07:50:00|1072.62|1071.12|1075.77|1074.27|1075.96|1074.46|1072.51|1071.01|0
1644825300000|2022-02-14 07:55:00|1075.76|1074.26|1073.82|1072.32|1077.05|1075.55|1073.77|1072.27|0
1644825600000|2022-02-14 08:00:00|1073.87|1072.37|1084.45|1082.95|1084.45|1082.95|1070.13|1068.63|33
1644825900000|2022-02-14 08:05:00|1084.46|1082.96|1091.4|1088.9|1092.15|1089.65|1084.12|1082.62|216
1644826200000|2022-02-14 08:10:00|1091.15|1088.65|1089.4|1088.15|1091.15|1088.9|1084.15|1083.15|397
1644826500000|2022-02-14 08:15:00|1089.15|1088.4|1086.9|1085.65|1090.15|1089.15|1085.9|1085.15|138
1644826800000|2022-02-14 08:20:00|1086.65|1085.9|1082.9|1081.9|1086.65|1085.9|1081.65|1080.65|215
1644827100000|2022-02-14 08:25:00|1082.65|1081.4|1080.9|1079.9|1083.15|1081.65|1080.65|1079.9|349
1644827400000|2022-02-14 08:30:00|1080.65|1080.15|1079.4|1078.15|1082.4|1081.65|1078.9|1078.15|353
1644827700000|2022-02-14 08:35:00|1079.15|1078.4|1076.4|1075.15|1079.9|1078.65|1076.4|1075.15|120
1644828000000|2022-02-14 08:40:00|1076.61|1075.36|1082.86|1081.86|1082.86|1081.86|1076.61|1075.36|121
1644828300000|2022-02-14 08:45:00|1083.11|1081.61|1081.11|1080.11|1085.36|1084.36|1081.11|1080.11|28
1644828600000|2022-02-14 08:50:00|1080.86|1080.36|1080.86|1079.86|1084.36|1083.36|1080.61|1079.36|13
1644828900000|2022-02-14 08:55:00|1081.11|1079.61|1081.36|1080.36|1081.86|1080.86|1079.86|1078.86|0
1644829200000|2022-02-14 09:00:00|1081.11|1080.11|1081.11|1080.11|1083.86|1082.86|1080.86|1079.86|29
1644829500000|2022-02-14 09:05:00|1080.36|1079.86|1083.11|1081.86|1084.11|1083.11|1080.11|1079.11|36
1644829800000|2022-02-14 09:10:00|1082.86|1081.61|1082.86|1081.86|1083.36|1082.36|1080.11|1078.86|201
1644830100000|2022-02-14 09:15:00|1083.11|1082.11|1087.61|1086.36|1088.11|1086.86|1083.11|1082.11|53
1644830400000|2022-02-14 09:20:00|1087.36|1086.61|1087.86|1086.86|1088.61|1087.36|1086.61|1085.36|37
1644830700000|2022-02-14 09:25:00|1087.61|1087.11|1087.36|1086.36|1088.61|1087.61|1086.61|1085.61|30
1644831000000|2022-02-14 09:30:00|1087.11|1086.11|1085.11|1084.11|1088.36|1087.36|1084.11|1083.11|53
1644831300000|2022-02-14 09:35:00|1084.86|1083.86|1084.86|1083.86|1086.11|1084.86|1083.61|1082.36|16
1644831600000|2022-02-14 09:40:00|1084.61|1083.61|1083.61|1082.61|1085.11|1083.86|1083.61|1082.36|15
1644831900000|2022-02-14 09:45:00|1083.86|1082.86|1081.61|1080.36|1085.86|1084.86|1081.61|1080.36|70
1644832200000|2022-02-14 09:50:00|1081.86|1080.61|1080.61|1079.36|1081.86|1080.86|1080.36|1079.11|19
1644832500000|2022-02-14 09:55:00|1080.86|1079.61|1082.11|1080.86|1082.11|1080.86|1080.11|1078.86|16
1644832800000|2022-02-14 10:00:00|1081.86|1080.61|1082.61|1081.36|1082.86|1081.86|1080.86|1079.86|1
1644833100000|2022-02-14 10:05:00|1082.36|1081.61|1083.86|1082.86|1083.86|1082.86|1081.61|1080.61|12
1644833400000|2022-02-14 10:10:00|1083.61|1082.36|1084.61|1083.36|1084.61|1083.36|1082.86|1081.86|4
1644833700000|2022-02-14 10:15:00|1084.36|1083.61|1085.86|1084.86|1085.86|1084.86|1084.11|1082.86|6
1644834000000|2022-02-14 10:20:00|1085.61|1084.61|1086.11|1085.11|1087.11|1085.86|1084.61|1083.61|26
1644834300000|2022-02-14 10:25:00|1086.36|1085.36|1084.61|1083.36|1086.36|1085.36|1084.61|1083.36|7
1644834600000|2022-02-14 10:30:00|1084.36|1083.61|1084.11|1083.11|1085.61|1084.36|1083.36|1082.36|63
1644834900000|2022-02-14 10:35:00|1084.36|1083.36|1086.61|1085.61|1087.61|1086.36|1084.11|1083.11|21
1644835200000|2022-02-14 10:40:00|1086.86|1085.86|1084.61|1083.61|1087.61|1086.36|1084.61|1083.61|2
1644835500000|2022-02-14 10:45:00|1085.11|1083.86|1087.11|1085.86|1087.61|1086.61|1084.86|1083.86|22
1644835800000|2022-02-14 10:50:00|1086.86|1085.61|1086.11|1085.11|1087.86|1086.61|1086.11|1085.11|1
1644836100000|2022-02-14 10:55:00|1086.36|1085.36|1085.36|1084.36|1086.36|1085.36|1084.61|1083.36|58
1644836400000|2022-02-14 11:00:00|1085.61|1083.86|1084.61|1083.36|1085.61|1084.36|1083.86|1082.86|11
1644836700000|2022-02-14 11:05:00|1084.36|1083.11|1084.11|1082.86|1084.36|1083.36|1083.11|1081.86|4
1644837000000|2022-02-14 11:10:00|1083.86|1083.36|1082.61|1081.61|1084.61|1083.61|1082.11|1080.86|27
1644837300000|2022-02-14 11:15:00|1082.86|1081.86|1082.36|1081.36|1083.61|1082.61|1082.11|1080.86|26
1644837600000|2022-02-14 11:20:00|1082.61|1081.11|1083.11|1082.11|1083.86|1082.86|1081.86|1080.86|55
1644837900000|2022-02-14 11:25:00|1083.36|1081.86|1083.86|1082.86|1084.11|1083.36|1082.36|1081.36|20
1644838200000|2022-02-14 11:30:00|1083.61|1082.61|1082.61|1081.86|1084.11|1082.86|1082.36|1081.36|34
1644838500000|2022-02-14 11:35:00|1082.86|1081.61|1083.86|1082.61|1083.86|1082.86|1082.36|1081.36|31
1644838800000|2022-02-14 11:40:00|1083.61|1082.36|1083.61|1082.61|1084.36|1083.11|1083.61|1082.36|244
1644839100000|2022-02-14 11:45:00|1083.36|1082.86|1083.36|1082.36|1083.61|1082.86|1082.86|1081.61|1
1644839400000|2022-02-14 11:50:00|1083.11|1082.11|1084.11|1083.11|1084.86|1083.61|1083.11|1082.11|11
1644839700000|2022-02-14 11:55:00|1084.36|1083.36|1083.11|1082.11|1084.61|1083.36|1082.86|1081.86|5
1644840000000|2022-02-14 12:00:00|1083.61|1082.61|1082.11|1080.86|1084.36|1083.11|1082.11|1080.86|14
1644840300000|2022-02-14 12:05:00|1081.61|1080.61|1081.36|1080.36|1082.36|1081.11|1081.11|1079.86|0
1644840600000|2022-02-14 12:10:00|1081.11|1080.11|1081.11|1079.86|1081.61|1080.61|1080.61|1079.36|15
1644840900000|2022-02-14 12:15:00|1080.86|1079.61|1080.11|1079.11|1081.11|1079.86|1080.11|1079.11|6
1644841200000|2022-02-14 12:20:00|1080.36|1078.86|1078.61|1077.61|1080.86|1079.61|1078.61|1077.61|2
1644841500000|2022-02-14 12:25:00|1079.11|1077.86|1079.61|1078.36|1079.61|1078.61|1078.11|1077.11|3
1644841800000|2022-02-14 12:30:00|1079.86|1078.61|1080.11|1079.11|1081.36|1080.11|1079.61|1078.36|5
1644842100000|2022-02-14 12:35:00|1079.61|1078.86|1084.11|1083.11|1085.11|1084.11|1079.61|1078.61|17
1644842400000|2022-02-14 12:40:00|1084.36|1083.61|1081.86|1080.61|1085.11|1083.86|1081.86|1080.61|18
1644842700000|2022-02-14 12:45:00|1082.11|1080.86|1081.61|1080.36|1084.86|1083.61|1081.36|1080.11|36
1644843000000|2022-02-14 12:50:00|1081.36|1080.11|1082.11|1081.11|1082.61|1081.36|1080.61|1079.36|0
1644843300000|2022-02-14 12:55:00|1082.36|1080.86|1083.36|1082.11|1084.36|1083.36|1082.11|1080.86|8
1644843600000|2022-02-14 13:00:00|1083.61|1082.36|1083.61|1082.36|1085.61|1084.61|1083.36|1082.11|13
1644843900000|2022-02-14 13:05:00|1083.36|1082.11|1083.11|1081.86|1084.11|1082.86|1082.61|1081.36|0
1644844200000|2022-02-14 13:10:00|1082.86|1081.61|1080.61|1079.36|1082.86|1081.86|1080.36|1079.11|5
1644844500000|2022-02-14 13:15:00|1080.86|1079.61|1083.36|1082.11|1083.61|1082.36|1080.86|1079.61|0
1644844800000|2022-02-14 13:20:00|1083.11|1081.86|1085.86|1084.61|1086.36|1084.86|1083.11|1081.86|4
1644845100000|2022-02-14 13:25:00|1085.61|1084.36|1085.86|1084.61|1087.36|1086.11|1085.11|1084.11|0
1644845400000|2022-02-14 13:30:00|1085.61|1084.36|1083.61|1082.36|1086.11|1084.86|1083.61|1082.36|4
1644845700000|2022-02-14 13:35:00|1083.86|1082.61|1084.11|1082.86|1084.61|1083.36|1083.36|1082.11|0
1644846000000|2022-02-14 13:40:00|1084.36|1083.11|1082.61|1081.36|1085.11|1083.86|1082.61|1081.36|4
1644846300000|2022-02-14 13:45:00|1082.36|1081.11|1081.86|1080.61|1082.86|1081.61|1081.86|1080.61|0
1644846600000|2022-02-14 13:50:00|1082.11|1080.86|1083.86|1082.61|1083.86|1082.61|1082.11|1080.86|0
1644846900000|2022-02-14 13:55:00|1084.11|1082.86|1083.61|1082.36|1085.11|1083.86|1083.61|1082.36|4
1644847200000|2022-02-14 14:00:00|1083.86|1082.61|1084.11|1082.86|1084.11|1082.86|1083.61|1082.36|0
1644847500000|2022-02-14 14:05:00|1083.86|1082.61|1084.36|1083.11|1084.86|1083.61|1083.61|1082.36|4
1644847800000|2022-02-14 14:10:00|1084.61|1083.36|1085.86|1084.61|1086.61|1085.36|1084.61|1083.36|6
1644848100000|2022-02-14 14:15:00|1085.61|1084.36|1085.36|1084.11|1085.61|1084.36|1084.11|1082.86|4
1644848400000|2022-02-14 14:20:00|1085.61|1084.36|1085.86|1084.61|1086.61|1085.36|1085.36|1084.11|7
1644848700000|2022-02-14 14:25:00|1085.61|1084.36|1085.61|1084.36|1085.61|1084.36|1084.61|1083.36|7
1644849000000|2022-02-14 14:30:00|1085.86|1084.61|1083.11|1081.86|1087.11|1085.86|1082.36|1081.36|33
1644849300000|2022-02-14 14:35:00|1083.36|1082.11|1080.86|1079.86|1083.36|1082.36|1080.86|1079.86|91
1644849600000|2022-02-14 14:40:00|1080.61|1079.36|1082.61|1081.36|1083.86|1082.86|1080.61|1079.36|52
1644849900000|2022-02-14 14:45:00|1082.36|1081.11|1084.61|1083.61|1085.11|1083.86|1081.36|1080.61|2
1644850200000|2022-02-14 14:50:00|1084.86|1083.36|1084.11|1083.11|1085.61|1084.61|1083.61|1082.36|17
1644850500000|2022-02-14 14:55:00|1084.36|1083.36|1083.11|1081.86|1084.36|1083.36|1082.11|1080.86|207
1644850800000|2022-02-14 15:00:00|1082.86|1081.61|1079.61|1078.61|1082.86|1081.61|1079.61|1078.36|32
1644851100000|2022-02-14 15:05:00|1079.36|1078.36|1081.61|1080.36|1081.61|1080.36|1079.11|1078.11|57
1644851400000|2022-02-14 15:10:00|1081.36|1080.11|1080.85|1079.6|1082.65|1081.65|1080.85|1079.6|63
1644851700000|2022-02-14 15:15:00|1081.1|1079.85|1081.14|1079.64|1081.35|1080.1|1078.6|1077.6|44
1644852000000|2022-02-14 15:20:00|1081.03|1079.53|1082.4|1080.9|1082.85|1081.35|1079.44|1077.94|0
1644852300000|2022-02-14 15:25:00|1082.32|1080.82|1081.57|1080.07|1082.85|1081.35|1080.4|1078.9|43
1644852600000|2022-02-14 15:30:00|1081.55|1080.05|1079.86|1078.36|1082.66|1081.16|1078.6|1077.1|0
1644852900000|2022-02-14 15:35:00|1079.82|1078.32|1080.38|1078.88|1080.57|1079.07|1079.25|1077.75|0
1644853200000|2022-02-14 15:40:00|1080.34|1078.84|1081.21|1079.71|1082.2|1080.7|1079.82|1078.32|0
1644853500000|2022-02-14 15:45:00|1081.15|1079.65|1081.83|1080.33|1082.38|1080.88|1080.56|1079.06|0
1644853800000|2022-02-14 15:50:00|1081.88|1080.38|1080.72|1079.22|1082.38|1080.88|1079.64|1078.14|0
1644854100000|2022-02-14 15:55:00|1080.7|1079.2|1079.82|1078.32|1081.97|1080.47|1079.05|1077.55|0
1644854400000|2022-02-14 16:00:00|1079.84|1078.34|1080.89|1079.39|1081.23|1079.73|1078.95|1077.45|0
1644854700000|2022-02-14 16:05:00|1080.87|1079.37|1080.83|1079.33|1081.67|1080.17|1079.44|1077.94|0
1644855000000|2022-02-14 16:10:00|1080.84|1079.34|1080.07|1078.57|1081.38|1079.88|1079.58|1078.08|0
1644855300000|2022-02-14 16:15:00|1080.11|1078.61|1082.88|1081.38|1083.1|1081.6|1079.96|1078.46|0
1644855600000|2022-02-14 16:20:00|1082.87|1081.37|1083.48|1081.98|1083.91|1082.41|1082.61|1081.11|0
1644855900000|2022-02-14 16:25:00|1083.46|1081.96|1083.32|1081.82|1084.55|1083.05|1082.85|1081.35|0
1644856200000|2022-02-14 16:30:00|1083.27|1081.77|1084.69|1083.19|1085.44|1083.94|1082.65|1081.15|0
1644856500000|2022-02-14 16:35:00|1084.56|1083.06|1085.31|1083.81|1086.4|1084.9|1084.41|1082.91|0
1644856800000|2022-02-14 16:40:00|1085.34|1083.84|1085.5|1084|1086.02|1084.52|1084.98|1083.48|0
1644857100000|2022-02-14 16:45:00|1085.51|1084.01|1086.37|1084.87|1086.55|1085.05|1085.34|1083.84|0
1644857400000|2022-02-14 16:50:00|1086.35|1084.85|1084|1082.5|1086.66|1085.16|1083.94|1082.44|0
1644857700000|2022-02-14 16:55:00|1084.02|1082.52|1085.09|1083.59|1085.39|1083.89|1083.83|1082.33|0
1644858000000|2022-02-14 17:00:00|1085.11|1083.61|1085.28|1083.78|1085.89|1084.39|1084.14|1082.64|0
1644858300000|2022-02-14 17:05:00|1085.29|1083.79|1083.99|1082.49|1085.4|1083.9|1083.75|1082.25|0
1644858600000|2022-02-14 17:10:00|1084.01|1082.51|1084.36|1082.86|1084.73|1083.23|1083.69|1082.19|0
1644858900000|2022-02-14 17:15:00|1084.37|1082.87|1084.1|1082.6|1085.18|1083.68|1083.9|1082.4|0
1644859200000|2022-02-14 17:20:00|1084.09|1082.59|1084.82|1083.32|1085.04|1083.54|1084.02|1082.52|0
1644859500000|2022-02-14 17:25:00|1084.84|1083.34|1085.96|1084.46|1085.98|1084.48|1084.59|1083.09|0
1644859800000|2022-02-14 17:30:00|1085.95|1084.45|1086.23|1084.73|1087.06|1085.56|1085.85|1084.35|0
1644860100000|2022-02-14 17:35:00|1086.28|1084.78|1085.76|1084.26|1086.5|1085|1085.24|1083.74|0
1644860400000|2022-02-14 17:40:00|1085.81|1084.31|1086.34|1084.84|1086.79|1085.29|1085.69|1084.19|0
1644860700000|2022-02-14 17:45:00|1086.32|1084.82|1086.89|1085.39|1086.96|1085.46|1085.74|1084.24|0
1644861000000|2022-02-14 17:50:00|1086.88|1085.38|1086.79|1085.29|1086.99|1085.49|1086.22|1084.72|0
1644861300000|2022-02-14 17:55:00|1086.74|1085.24|1086.03|1084.53|1086.77|1085.27|1085.6|1084.1|0
1644861600000|2022-02-14 18:00:00|1086.05|1084.55|1086.46|1084.96|1086.5|1085|1085.53|1084.03|0
1644861900000|2022-02-14 18:05:00|1086.48|1084.98|1086.74|1085.24|1087.51|1086.01|1086.48|1084.98|0
1644862200000|2022-02-14 18:10:00|1086.75|1085.25|1086.07|1084.57|1087.09|1085.59|1085.87|1084.37|0
1644862500000|2022-02-14 18:15:00|1086.11|1084.61|1086.52|1085.02|1086.66|1085.16|1085.89|1084.39|0
1644862800000|2022-02-14 18:20:00|1086.54|1085.04|1084.16|1082.66|1086.68|1085.18|1083.88|1082.38|0
1644863100000|2022-02-14 18:25:00|1084.21|1082.71|1084.53|1083.03|1084.8|1083.3|1083.89|1082.39|0
1644863400000|2022-02-14 18:30:00|1084.49|1082.99|1083.61|1082.11|1084.69|1083.19|1082.71|1081.21|0
1644863700000|2022-02-14 18:35:00|1083.64|1082.14|1083.49|1081.99|1084.22|1082.72|1083.11|1081.61|0
1644864000000|2022-02-14 18:40:00|1083.47|1081.97|1083.23|1081.73|1083.69|1082.19|1082.55|1081.05|0
1644864300000|2022-02-14 18:45:00|1083.22|1081.72|1081.46|1079.96|1083.63|1082.13|1081.23|1079.73|0
1644864600000|2022-02-14 18:50:00|1081.5|1080|1076.62|1075.12|1081.59|1080.09|1076.38|1074.88|0
1644864900000|2022-02-14 18:55:00|1076.61|1075.11|1075.88|1074.38|1078.23|1076.73|1075.02|1073.52|0
1644865200000|2022-02-14 19:00:00|1076.06|1074.56|1075.34|1073.84|1077.03|1075.53|1074.9|1073.4|0
1644865500000|2022-02-14 19:05:00|1075.36|1073.86|1074.98|1073.48|1076.06|1074.56|1073.22|1071.72|0
1644865800000|2022-02-14 19:10:00|1074.94|1073.44|1075.81|1074.31|1076.48|1074.98|1074.06|1072.56|0
1644866100000|2022-02-14 19:15:00|1075.77|1074.27|1075.19|1073.69|1076.01|1074.51|1074.34|1072.84|0
1644866400000|2022-02-14 19:20:00|1075.2|1073.7|1075.77|1074.27|1076.71|1075.21|1075.2|1073.7|0
1644866700000|2022-02-14 19:25:00|1075.75|1074.25|1078.42|1076.92|1080.9|1079.4|1074.91|1073.41|0
1644867000000|2022-02-14 19:30:00|1078.44|1076.94|1080.1|1078.6|1080.24|1078.74|1077.15|1075.65|0
1644867300000|2022-02-14 19:35:00|1080.05|1078.55|1079.02|1077.52|1080.48|1078.98|1078.13|1076.63|0
1644867600000|2022-02-14 19:40:00|1078.98|1077.48|1079.14|1077.64|1080.52|1079.02|1078.52|1077.02|0
1644867900000|2022-02-14 19:45:00|1079.19|1077.69|1078.42|1076.92|1080.03|1078.53|1077.91|1076.41|0
1644868200000|2022-02-14 19:50:00|1078.47|1076.97|1080.01|1078.51|1081.66|1080.16|1078.32|1076.82|0
1644868500000|2022-02-14 19:55:00|1080.03|1078.53|1080.63|1079.13|1080.9|1079.4|1079.39|1077.89|0
1644868800000|2022-02-14 20:00:00|1080.65|1079.15|1080.28|1078.78|1081.18|1079.68|1079.63|1078.13|0
1644869100000|2022-02-14 20:05:00|1080.29|1078.79|1080.4|1078.9|1080.91|1079.41|1078.06|1076.56|0
1644869400000|2022-02-14 20:10:00|1080.36|1078.86|1081.41|1079.91|1081.7|1080.2|1079.09|1077.59|0
1644869700000|2022-02-14 20:15:00|1081.43|1079.93|1079.46|1077.96|1081.73|1080.23|1079.41|1077.91|0
1644870000000|2022-02-14 20:20:00|1079.48|1077.98|1081.92|1080.42|1082.91|1081.41|1078.74|1077.24|0
1644870300000|2022-02-14 20:25:00|1081.9|1080.4|1081.18|1079.68|1082.19|1080.69|1080.82|1079.32|0
1644870600000|2022-02-14 20:30:00|1081.2|1079.7|1083.57|1082.07|1083.74|1082.24|1080.97|1079.47|0
1644870900000|2022-02-14 20:35:00|1083.58|1082.08|1082.71|1081.21|1083.81|1082.31|1082.45|1080.95|0
1644871200000|2022-02-14 20:40:00|1082.73|1081.23|1083.57|1082.07|1083.66|1082.16|1081.84|1080.34|0
1644871500000|2022-02-14 20:45:00|1083.59|1082.09|1083.73|1082.23|1084.85|1083.35|1081.26|1079.76|0
1644871800000|2022-02-14 20:50:00|1083.72|1082.22|1082.71|1081.21|1083.72|1082.22|1081.72|1080.22|0
1644872100000|2022-02-14 20:55:00|1082.66|1081.16|1083.63|1082.13|1084.18|1082.68|1082.32|1080.82|0
1644872400000|2022-02-14 21:00:00|1083.59|1082.09|1084.51|1083.01|1084.64|1083.14|1083.59|1082.09|0
1644872700000|2022-02-14 21:05:00|1084.52|1083.02|1084.14|1082.64|1084.89|1083.39|1084.08|1082.58|0
1644873000000|2022-02-14 21:10:00|1084.15|1082.65|1084.42|1082.92|1084.46|1082.96|1083.9|1082.4|0
1644873300000|2022-02-14 21:15:00|1084.41|1082.91|1084.42|1082.92|1084.8|1083.3|1084.37|1082.87|0
1644873600000|2022-02-14 21:20:00|1084.43|1082.93|1084.48|1082.98|1084.55|1083.05|1084.33|1082.83|0
1644873900000|2022-02-14 21:25:00|1084.49|1082.99|1084.6|1083.1|1084.64|1083.14|1084.46|1082.96|0
1644874200000|2022-02-14 21:30:00|1084.62|1083.12|1084.71|1083.21|1084.8|1083.3|1084.46|1082.96|0
1644874500000|2022-02-14 21:35:00|1084.69|1083.19|1084.51|1083.01|1084.75|1083.25|1084.46|1082.96|0
1644874800000|2022-02-14 21:40:00|1084.5|1083|1084.14|1082.64|1084.55|1083.05|1084.04|1082.54|0
1644875100000|2022-02-14 21:45:00|1084.16|1082.66|1083.9|1082.4|1084.37|1082.87|1083.9|1082.4|0
1644875400000|2022-02-14 21:50:00|1083.88|1082.38|1083.99|1082.49|1084.08|1082.58|1083.86|1082.36|0
1644875700000|2022-02-14 21:55:00|1083.98|1082.48|1084.04|1082.54|1084.08|1082.58|1083.83|1082.33|0
1644876000000|2022-02-14 22:00:00|1084.06|1082.56|1084.2|1082.7|1084.22|1082.72|1084.04|1082.54|0
1644876300000|2022-02-14 22:05:00|1084.22|1082.72|1084.13|1082.63|1084.26|1082.76|1084.08|1082.58|0
1644876600000|2022-02-14 22:10:00|1084.06|1082.56|1084.09|1082.59|1084.15|1082.65|1084.06|1082.56|0
1644876900000|2022-02-14 22:15:00|1084.13|1082.63|1084.18|1082.68|1084.22|1082.72|1084.13|1082.63|0
1644877200000|2022-02-14 22:20:00|1084.15|1082.65|1084.18|1082.68|1084.2|1082.7|1084.15|1082.65|0
1644877500000|2022-02-14 22:25:00|1084.17|1082.67|1084.18|1082.68|1084.18|1082.68|1084.09|1082.59|0
1644877800000|2022-02-14 22:30:00|1084.17|1082.67|1084.17|1082.67|1084.17|1082.67|1084.17|1082.67|0
1644878400000|2022-02-14 22:40:00|1084.15|1082.65|1084.17|1082.67|1084.18|1082.68|1084.15|1082.65|0
1644878700000|2022-02-14 22:45:00|1084.15|1082.65|1084.17|1082.67|1084.17|1082.67|1084.15|1082.65|0
1644879300000|2022-02-14 22:55:00|1084.18|1082.68|1084.17|1082.67|1084.2|1082.7|1084.15|1082.65|0
1644879600000|2022-02-14 23:00:00|1084.13|1082.63|1084.54|1083.04|1084.59|1083.09|1083.87|1082.37|0
1644879900000|2022-02-14 23:05:00|1084.55|1083.05|1085.15|1083.65|1085.19|1083.69|1084.55|1083.05|0
1644880200000|2022-02-14 23:10:00|1085.16|1083.66|1085.24|1083.74|1085.35|1083.85|1085.1|1083.6|0
1644880500000|2022-02-14 23:15:00|1085.25|1083.75|1085.19|1083.69|1085.31|1083.81|1085.06|1083.56|0
1644880800000|2022-02-14 23:20:00|1085.2|1083.7|1085.44|1083.94|1085.48|1083.98|1085.15|1083.65|0
1644881100000|2022-02-14 23:25:00|1085.43|1083.93|1085.35|1083.85|1085.43|1083.93|1085.15|1083.65|0
1644881400000|2022-02-14 23:30:00|1085.34|1083.84|1085.39|1083.89|1085.66|1084.16|1085.28|1083.78|0
1644881700000|2022-02-14 23:35:00|1085.38|1083.88|1085.55|1084.05|1085.57|1084.07|1085.24|1083.74|0
1644882000000|2022-02-14 23:40:00|1085.56|1084.06|1085.51|1084.01|1085.62|1084.12|1085.44|1083.94|0
1644882300000|2022-02-14 23:45:00|1085.5|1084|1085.39|1083.89|1085.51|1084.01|1085.39|1083.89|0
1644882600000|2022-02-14 23:50:00|1085.4|1083.9|1085.57|1084.07|1085.66|1084.16|1085.39|1083.89|0
1644882900000|2022-02-14 23:55:00|1085.58|1084.08|1085.66|1084.16|1085.66|1084.16|1085.44|1083.94|0
1644883200000|2022-02-15 00:00:00|1085.68|1084.18|1085.37|1083.87|1086.02|1084.52|1085.26|1083.76|0
1644883500000|2022-02-15 00:05:00|1085.39|1083.89|1085.97|1084.47|1085.97|1084.47|1085.28|1083.78|0
1644883800000|2022-02-15 00:10:00|1085.96|1084.46|1084.11|1082.61|1085.97|1084.47|1084.09|1082.59|0
1644884100000|2022-02-15 00:15:00|1084.12|1082.62|1083.18|1081.68|1084.22|1082.72|1082.8|1081.3|0
1644884400000|2022-02-15 00:20:00|1083.15|1081.65|1082.62|1081.12|1083.19|1081.69|1082.12|1080.62|0
1644884700000|2022-02-15 00:25:00|1082.61|1081.11|1082.93|1081.43|1083.16|1081.66|1082.6|1081.1|0
1644885000000|2022-02-15 00:30:00|1082.92|1081.42|1082.01|1080.51|1082.93|1081.43|1081.69|1080.19|0
1644885300000|2022-02-15 00:35:00|1082|1080.5|1082.23|1080.73|1082.29|1080.79|1081.78|1080.28|0
1644885600000|2022-02-15 00:40:00|1082.22|1080.72|1082.31|1080.81|1082.55|1081.05|1082.01|1080.51|0
1644885900000|2022-02-15 00:45:00|1082.27|1080.77|1083.56|1082.06|1083.65|1082.15|1082.27|1080.77|0
1644886200000|2022-02-15 00:50:00|1083.55|1082.05|1083.04|1081.54|1083.57|1082.07|1082.9|1081.4|0
1644886500000|2022-02-15 00:55:00|1083.05|1081.55|1083.72|1082.22|1084.03|1082.53|1082.86|1081.36|0
1644886800000|2022-02-15 01:00:00|1083.73|1082.23|1083.12|1081.62|1084.05|1082.55|1083.07|1081.57|0
1644887100000|2022-02-15 01:05:00|1083.1|1081.6|1082.9|1081.4|1083.3|1081.8|1082.54|1081.04|0
1644887400000|2022-02-15 01:10:00|1082.91|1081.41|1083.81|1082.31|1083.81|1082.31|1082.85|1081.35|0
1644887700000|2022-02-15 01:15:00|1083.82|1082.32|1083.39|1081.89|1084.15|1082.65|1083.22|1081.72|0
1644888000000|2022-02-15 01:20:00|1083.38|1081.88|1084.39|1082.89|1084.62|1083.12|1083.32|1081.82|0
1644888300000|2022-02-15 01:25:00|1084.41|1082.91|1084.37|1082.87|1084.68|1083.18|1084.04|1082.54|0
1644888600000|2022-02-15 01:30:00|1084.36|1082.86|1082.16|1080.66|1084.42|1082.92|1081.84|1080.34|0
1644888900000|2022-02-15 01:35:00|1082.14|1080.64|1083.66|1082.16|1084.26|1082.76|1082.05|1080.55|0
1644889200000|2022-02-15 01:40:00|1083.64|1082.14|1083.5|1082|1083.92|1082.42|1082.76|1081.26|0
1644889500000|2022-02-15 01:45:00|1083.52|1082.02|1083.91|1082.41|1084.34|1082.84|1083.35|1081.85|0
1644889800000|2022-02-15 01:50:00|1083.86|1082.36|1083.98|1082.48|1084.52|1083.02|1083.46|1081.96|0
1644890100000|2022-02-15 01:55:00|1083.96|1082.46|1084.47|1082.97|1084.62|1083.12|1083.74|1082.24|0
1644890400000|2022-02-15 02:00:00|1084.45|1082.95|1084.32|1082.82|1084.64|1083.14|1083.99|1082.49|0
1644890700000|2022-02-15 02:05:00|1084.33|1082.83|1085.2|1083.7|1085.31|1083.81|1084.33|1082.83|0
1644891000000|2022-02-15 02:10:00|1085.23|1083.73|1085.32|1083.82|1085.48|1083.98|1084.98|1083.48|0
1644891300000|2022-02-15 02:15:00|1085.31|1083.81|1085.47|1083.97|1085.54|1084.04|1084.99|1083.49|0
1644891600000|2022-02-15 02:20:00|1085.49|1083.99|1085.69|1084.19|1085.69|1084.19|1085.21|1083.71|0
1644891900000|2022-02-15 02:25:00|1085.67|1084.17|1086.1|1084.6|1086.27|1084.77|1085.48|1083.98|0
1644892200000|2022-02-15 02:30:00|1086.11|1084.61|1086.22|1084.72|1086.94|1085.44|1086.11|1084.61|0
1644892500000|2022-02-15 02:35:00|1086.23|1084.73|1086.02|1084.52|1086.44|1084.94|1086.02|1084.52|0
1644892800000|2022-02-15 02:40:00|1086|1084.5|1086.41|1084.91|1086.41|1084.91|1085.68|1084.18|0
1644893100000|2022-02-15 02:45:00|1086.43|1084.93|1086.46|1084.96|1086.79|1085.29|1086.36|1084.86|0
1644893400000|2022-02-15 02:50:00|1086.49|1084.99|1086.37|1084.87|1086.72|1085.22|1086.1|1084.6|0
1644893700000|2022-02-15 02:55:00|1086.39|1084.89|1086.61|1085.11|1086.66|1085.16|1086.14|1084.64|0
1644894000000|2022-02-15 03:00:00|1086.6|1085.1|1086.41|1084.91|1086.66|1085.16|1086.3|1084.8|0
1644894300000|2022-02-15 03:05:00|1086.43|1084.93|1086.6|1085.1|1086.61|1085.11|1086.39|1084.89|0
1644894600000|2022-02-15 03:10:00|1086.58|1085.08|1086.07|1084.57|1086.61|1085.11|1085.79|1084.29|0
1644894900000|2022-02-15 03:15:00|1086.05|1084.55|1085.83|1084.33|1086.29|1084.79|1085.83|1084.33|0
1644895200000|2022-02-15 03:20:00|1085.85|1084.35|1086.14|1084.64|1086.36|1084.86|1085.82|1084.32|0
1644895500000|2022-02-15 03:25:00|1086.15|1084.65|1085.69|1084.19|1086.48|1084.98|1085.63|1084.13|0
1644895800000|2022-02-15 03:30:00|1085.68|1084.18|1084.67|1083.17|1085.68|1084.18|1084.63|1083.13|0
1644896100000|2022-02-15 03:35:00|1084.63|1083.13|1084.52|1083.02|1084.79|1083.29|1083.99|1082.49|0
1644896400000|2022-02-15 03:40:00|1084.62|1083.12|1085.29|1083.79|1085.29|1083.79|1084.52|1083.02|0
1644896700000|2022-02-15 03:45:00|1085.28|1083.78|1084.35|1082.85|1085.28|1083.78|1084.35|1082.85|0
1644897000000|2022-02-15 03:50:00|1084.36|1082.86|1084.57|1083.07|1084.81|1083.31|1084.09|1082.59|0
1644897300000|2022-02-15 03:55:00|1084.55|1083.05|1084.37|1082.87|1084.58|1083.08|1084.08|1082.58|0
1644897600000|2022-02-15 04:00:00|1084.38|1082.88|1084.04|1082.54|1084.6|1083.1|1083.82|1082.32|0
1644897900000|2022-02-15 04:05:00|1084.03|1082.53|1083.66|1082.16|1084.09|1082.59|1083.38|1081.88|0
1644898200000|2022-02-15 04:10:00|1083.65|1082.15|1083.57|1082.07|1083.94|1082.44|1083.5|1082|0
1644898500000|2022-02-15 04:15:00|1083.55|1082.05|1083.93|1082.43|1084.04|1082.54|1083.52|1082.02|0
1644898800000|2022-02-15 04:20:00|1083.92|1082.42|1083.91|1082.41|1084.03|1082.53|1083.81|1082.31|0
1644899100000|2022-02-15 04:25:00|1083.93|1082.43|1082.85|1081.35|1083.96|1082.46|1082.53|1081.03|0
1644899400000|2022-02-15 04:30:00|1082.86|1081.36|1082.93|1081.43|1083.41|1081.91|1082.39|1080.89|0
1644899700000|2022-02-15 04:35:00|1082.94|1081.44|1082.93|1081.43|1083.1|1081.6|1082.29|1080.79|0
1644900000000|2022-02-15 04:40:00|1082.92|1081.42|1082.93|1081.43|1083.13|1081.63|1082.82|1081.32|0
1644900300000|2022-02-15 04:45:00|1082.95|1081.45|1082.77|1081.27|1083.03|1081.53|1082.71|1081.21|0
1644900600000|2022-02-15 04:50:00|1082.75|1081.25|1082.58|1081.08|1082.9|1081.4|1082.3|1080.8|0
1644900900000|2022-02-15 04:55:00|1082.56|1081.06|1082.76|1081.26|1083.17|1081.67|1082.53|1081.03|0
1644901200000|2022-02-15 05:00:00|1082.74|1081.24|1081.3|1079.8|1082.76|1081.26|1081.29|1079.79|0
1644901500000|2022-02-15 05:05:00|1081.31|1079.81|1080.27|1078.77|1081.34|1079.84|1078.77|1077.27|0
1644901800000|2022-02-15 05:10:00|1080.26|1078.76|1079.76|1078.26|1080.57|1079.07|1079.76|1078.26|0
1644902100000|2022-02-15 05:15:00|1079.75|1078.25|1079.85|1078.35|1080.24|1078.74|1079.65|1078.15|0
1644902400000|2022-02-15 05:20:00|1079.84|1078.34|1079.78|1078.28|1080.34|1078.84|1079.67|1078.17|0
1644902700000|2022-02-15 05:25:00|1079.79|1078.29|1080.79|1079.29|1080.9|1079.4|1079.79|1078.29|0
1644903000000|2022-02-15 05:30:00|1080.77|1079.27|1080.69|1079.19|1080.9|1079.4|1080.67|1079.17|0
1644903300000|2022-02-15 05:35:00|1080.72|1079.22|1081.12|1079.62|1081.33|1079.83|1080.34|1078.84|0
1644903600000|2022-02-15 05:40:00|1081.11|1079.61|1079.89|1078.39|1081.11|1079.61|1079.88|1078.38|0
1644903900000|2022-02-15 05:45:00|1079.88|1078.38|1079.77|1078.27|1080|1078.5|1079.66|1078.16|0
1644904200000|2022-02-15 05:50:00|1079.78|1078.28|1079.59|1078.09|1080.27|1078.77|1079.53|1078.03|0
1644904500000|2022-02-15 05:55:00|1079.65|1078.15|1079.96|1078.46|1080.19|1078.69|1079.63|1078.13|0
1644904800000|2022-02-15 06:00:00|1079.98|1078.48|1080.6|1079.1|1080.77|1079.27|1079.53|1078.03|0
1644905100000|2022-02-15 06:05:00|1080.55|1079.05|1080.25|1078.75|1080.6|1079.1|1079.97|1078.47|0
1644905400000|2022-02-15 06:10:00|1080.27|1078.77|1080.71|1079.21|1081.12|1079.62|1080.27|1078.77|0
1644905700000|2022-02-15 06:15:00|1080.72|1079.22|1081.1|1079.6|1081.28|1079.78|1080.71|1079.21|0
1644906000000|2022-02-15 06:20:00|1081.08|1079.58|1080.91|1079.41|1081.31|1079.81|1080.17|1078.67|0
1644906300000|2022-02-15 06:25:00|1080.93|1079.43|1081.45|1079.95|1081.68|1080.18|1080.91|1079.41|0
1644906600000|2022-02-15 06:30:00|1081.44|1079.94|1080.79|1079.29|1081.44|1079.94|1080.67|1079.17|0
1644906900000|2022-02-15 06:35:00|1080.77|1079.27|1081.16|1079.66|1081.22|1079.72|1080.41|1078.91|0
1644907200000|2022-02-15 06:40:00|1081.17|1079.67|1081.14|1079.64|1081.43|1079.93|1080.59|1079.09|0
1644907500000|2022-02-15 06:45:00|1081.19|1079.69|1080.89|1079.39|1081.41|1079.91|1080.33|1078.83|0
1644907800000|2022-02-15 06:50:00|1080.91|1079.41|1081.57|1080.07|1081.63|1080.13|1080.91|1079.41|0
1644908100000|2022-02-15 06:55:00|1081.56|1080.06|1081.2|1079.7|1081.67|1080.17|1080.86|1079.36|0
1644908400000|2022-02-15 07:00:00|1081.21|1079.71|1080.97|1079.47|1082.06|1080.56|1079.56|1078.06|0
1644908700000|2022-02-15 07:05:00|1080.98|1079.48|1082.57|1081.07|1082.9|1081.4|1080.91|1079.41|0
1644909000000|2022-02-15 07:10:00|1082.51|1081.01|1082.29|1080.79|1083.3|1081.8|1082.1|1080.6|0
1644909300000|2022-02-15 07:15:00|1082.3|1080.8|1083.08|1081.58|1083.19|1081.69|1082.23|1080.73|0
1644909600000|2022-02-15 07:20:00|1083.1|1081.6|1083.62|1082.12|1084.05|1082.55|1082.94|1081.44|0
1644909900000|2022-02-15 07:25:00|1083.59|1082.09|1082.55|1081.05|1083.63|1082.13|1081.87|1080.37|0
1644910200000|2022-02-15 07:30:00|1082.56|1081.06|1081.86|1080.36|1082.99|1081.49|1081.54|1080.04|0
1644910500000|2022-02-15 07:35:00|1081.89|1080.39|1080.84|1079.34|1082|1080.5|1080.84|1079.34|0
1644910800000|2022-02-15 07:40:00|1080.83|1079.33|1080.26|1078.76|1080.87|1079.37|1080.08|1078.58|0
1644911100000|2022-02-15 07:45:00|1080.27|1078.77|1081.64|1080.14|1081.82|1080.32|1079.93|1078.43|0
1644911400000|2022-02-15 07:50:00|1081.66|1080.16|1082.22|1080.72|1082.44|1080.94|1081.38|1079.88|0
1644911700000|2022-02-15 07:55:00|1082.21|1080.71|1081.36|1079.86|1082.21|1080.71|1080.99|1079.49|0
1644912000000|2022-02-15 08:00:00|1081.33|1079.83|1082.6|1081.1|1083.05|1081.55|1079.6|1078.1|30
1644912300000|2022-02-15 08:05:00|1082.66|1081.16|1080.85|1078.85|1082.68|1081.18|1079.6|1077.1|50
1644912600000|2022-02-15 08:10:00|1080.6|1078.6|1076.85|1075.35|1081.35|1080.6|1076.85|1075.1|19
1644912900000|2022-02-15 08:15:00|1077.1|1075.6|1080.6|1079.1|1080.85|1079.1|1075.85|1074.1|4
1644913200000|2022-02-15 08:20:00|1080.35|1078.85|1080.35|1078.85|1081.1|1079.6|1078.35|1076.85|1
1644913500000|2022-02-15 08:25:00|1080.1|1078.6|1079.85|1078.1|1080.6|1078.85|1077.35|1075.6|12
1644913800000|2022-02-15 08:30:00|1080.1|1077.85|1079.85|1078.35|1080.1|1078.85|1078.6|1077.1|2
1644914100000|2022-02-15 08:35:00|1079.6|1078.1|1078.1|1076.35|1079.85|1078.6|1078.1|1076.35|3
1644914400000|2022-02-15 08:40:00|1078.32|1076.57|1077.32|1075.82|1079.07|1077.57|1077.32|1075.57|6
1644914700000|2022-02-15 08:45:00|1077.57|1075.57|1076.82|1074.57|1077.57|1075.82|1074.82|1074.07|113
1644915000000|2022-02-15 08:50:00|1076.57|1074.82|1074.82|1073.57|1077.32|1076.07|1074.82|1073.57|70
1644915300000|2022-02-15 08:55:00|1074.57|1073.82|1076.57|1075.57|1077.07|1076.07|1074.57|1073.57|26
1644915600000|2022-02-15 09:00:00|1076.82|1075.32|1074.32|1073.57|1077.32|1076.07|1074.32|1073.57|58
1644915900000|2022-02-15 09:05:00|1074.57|1073.82|1078.07|1076.82|1078.32|1077.32|1074.57|1073.82|566
1644916200000|2022-02-15 09:10:00|1077.82|1076.32|1076.32|1075.07|1077.82|1076.32|1075.32|1074.57|508
1644916500000|2022-02-15 09:15:00|1076.07|1074.82|1077.82|1076.57|1078.57|1077.32|1076.07|1074.82|7
1644916800000|2022-02-15 09:20:00|1077.57|1076.32|1078.82|1077.82|1079.07|1077.82|1077.57|1076.32|50
1644917100000|2022-02-15 09:25:00|1079.07|1077.57|1076.57|1075.57|1079.07|1077.82|1076.57|1075.32|3
1644917400000|2022-02-15 09:30:00|1076.82|1075.82|1077.82|1076.82|1077.82|1076.82|1076.57|1075.32|9
1644917700000|2022-02-15 09:35:00|1078.07|1077.07|1077.57|1076.32|1078.07|1077.07|1076.57|1075.32|26
1644918000000|2022-02-15 09:40:00|1077.82|1076.57|1076.57|1075.32|1077.82|1076.82|1076.07|1074.82|0
1644918300000|2022-02-15 09:45:00|1076.32|1075.57|1078.07|1077.07|1078.82|1077.57|1076.32|1075.57|83
1644918600000|2022-02-15 09:50:00|1078.32|1076.82|1079.07|1077.82|1079.32|1078.32|1078.07|1076.82|0
1644918900000|2022-02-15 09:55:00|1078.82|1077.57|1078.57|1076.32|1079.57|1078.57|1078.32|1076.32|2
1644919200000|2022-02-15 10:00:00|1078.82|1076.57|1078.07|1076.82|1079.57|1078.32|1077.82|1076.57|7
1644919500000|2022-02-15 10:05:00|1077.82|1077.07|1077.57|1076.32|1079.07|1077.82|1077.07|1075.82|1
1644919800000|2022-02-15 10:10:00|1077.82|1076.57|1077.07|1076.07|1077.82|1076.82|1076.82|1075.57|1
1644920100000|2022-02-15 10:15:00|1076.57|1075.82|1075.57|1074.57|1077.07|1076.07|1074.32|1073.07|94
1644920400000|2022-02-15 10:20:00|1075.82|1074.82|1074.07|1073.07|1076.57|1075.32|1071.82|1071.07|77
1644920700000|2022-02-15 10:25:00|1074.32|1073.32|1077.32|1076.07|1078.07|1077.07|1074.07|1073.07|22
1644921000000|2022-02-15 10:30:00|1077.57|1076.32|1078.32|1077.32|1079.82|1078.82|1077.57|1076.32|2
1644921300000|2022-02-15 10:35:00|1078.57|1077.57|1077.82|1076.82|1079.57|1078.32|1077.82|1076.82|93
1644921600000|2022-02-15 10:40:00|1077.57|1076.57|1079.32|1078.32|1079.32|1078.32|1077.57|1076.57|0
1644921900000|2022-02-15 10:45:00|1079.07|1078.07|1078.07|1077.07|1079.32|1078.32|1077.57|1076.57|0
1644922200000|2022-02-15 10:50:00|1077.82|1076.82|1077.07|1076.07|1078.32|1077.32|1077.07|1076.07|1
1644922500000|2022-02-15 10:55:00|1077.32|1076.32|1078.07|1077.07|1078.57|1077.32|1077.07|1076.07|22
1644922800000|2022-02-15 11:00:00|1078.32|1077.32|1079.07|1077.82|1079.32|1078.07|1078.07|1076.82|22
1644923100000|2022-02-15 11:05:00|1078.82|1078.07|1079.07|1078.07|1080.32|1079.07|1078.82|1077.57|9
1644923400000|2022-02-15 11:10:00|1079.32|1078.32|1077.32|1076.32|1079.57|1078.57|1077.07|1075.82|0
1644923700000|2022-02-15 11:15:00|1077.07|1076.07|1075.32|1074.07|1077.07|1076.07|1074.57|1073.57|0
1644924000000|2022-02-15 11:20:00|1075.07|1074.32|1074.57|1073.32|1075.32|1074.32|1074.07|1073.07|1
1644924300000|2022-02-15 11:25:00|1074.82|1073.57|1077.07|1075.82|1077.07|1075.82|1074.57|1073.32|2
1644924600000|2022-02-15 11:30:00|1077.32|1076.07|1076.57|1075.57|1077.82|1076.82|1076.32|1075.32|0
1644924900000|2022-02-15 11:35:00|1076.82|1075.32|1078.07|1077.07|1078.32|1077.32|1076.82|1075.32|0
1644925200000|2022-02-15 11:40:00|1078.32|1076.82|1076.82|1075.82|1078.32|1077.32|1076.57|1075.32|1
1644925500000|2022-02-15 11:45:00|1077.07|1075.57|1076.07|1074.82|1077.07|1075.82|1075.82|1074.82|13
1644925800000|2022-02-15 11:50:00|1075.57|1075.07|1076.57|1075.32|1076.57|1075.57|1075.57|1074.82|10
1644926100000|2022-02-15 11:55:00|1076.82|1075.57|1075.82|1074.57|1077.07|1075.82|1075.82|1074.57|0
1644926400000|2022-02-15 12:00:00|1075.57|1074.82|1075.32|1074.32|1076.07|1074.82|1073.57|1072.57|8
1644926700000|2022-02-15 12:05:00|1075.57|1074.57|1075.57|1074.57|1076.07|1074.82|1074.57|1073.57|0
1644927000000|2022-02-15 12:10:00|1075.82|1074.82|1075.57|1074.57|1076.07|1075.07|1075.57|1074.57|0
1644927300000|2022-02-15 12:15:00|1076.07|1074.82|1074.57|1073.32|1076.07|1075.07|1074.57|1073.32|0
1644927600000|2022-02-15 12:20:00|1074.82|1073.57|1074.57|1073.57|1075.32|1074.32|1074.32|1073.32|0
1644927900000|2022-02-15 12:25:00|1074.82|1073.82|1074.57|1073.57|1075.32|1074.32|1073.57|1072.57|1
1644928200000|2022-02-15 12:30:00|1074.82|1073.32|1074.82|1073.82|1075.32|1074.32|1074.57|1073.32|0
1644928500000|2022-02-15 12:35:00|1075.07|1073.57|1073.82|1072.82|1075.07|1073.57|1073.32|1072.32|1
1644928800000|2022-02-15 12:40:00|1073.61|1072.61|1073.36|1072.11|1074.11|1073.11|1072.86|1071.86|3
1644929100000|2022-02-15 12:45:00|1073.61|1072.36|1074.11|1073.11|1074.11|1073.11|1073.36|1072.36|0
1644929400000|2022-02-15 12:50:00|1073.86|1072.86|1073.86|1072.61|1074.36|1073.36|1073.86|1072.61|0
1644929700000|2022-02-15 12:55:00|1073.61|1072.36|1073.86|1072.61|1073.86|1072.86|1073.36|1072.11|9
1644930000000|2022-02-15 13:00:00|1073.61|1072.36|1073.11|1072.11|1073.61|1072.61|1073.11|1072.11|760
1644930300000|2022-02-15 13:05:00|1073.36|1072.36|1073.61|1072.61|1073.86|1072.61|1073.11|1072.11|0
1644930600000|2022-02-15 13:10:00|1073.86|1072.86|1074.11|1073.11|1074.61|1073.61|1073.36|1072.36|0
1644930900000|2022-02-15 13:15:00|1073.86|1072.86|1073.36|1072.36|1074.36|1073.11|1073.36|1072.11|0
1644931200000|2022-02-15 13:20:00|1073.61|1072.61|1073.36|1072.11|1073.61|1072.61|1072.11|1071.11|26
1644931500000|2022-02-15 13:25:00|1073.61|1072.36|1073.61|1072.61|1073.86|1072.86|1072.86|1071.86|63
1644931800000|2022-02-15 13:30:00|1073.86|1072.36|1073.11|1072.11|1073.86|1073.11|1072.61|1071.36|72
1644932100000|2022-02-15 13:35:00|1073.36|1072.61|1073.11|1072.11|1074.11|1073.11|1072.61|1071.61|1
1644932400000|2022-02-15 13:40:00|1072.86|1071.86|1073.86|1072.86|1074.36|1073.36|1072.86|1071.86|52
1644932700000|2022-02-15 13:45:00|1073.61|1073.11|1073.86|1072.86|1074.11|1073.11|1073.11|1072.11|1
1644933000000|2022-02-15 13:50:00|1073.61|1072.61|1072.86|1071.86|1073.86|1072.61|1072.86|1071.86|1
1644933300000|2022-02-15 13:55:00|1072.61|1071.61|1072.86|1071.86|1073.11|1072.11|1072.36|1071.36|0
1644933600000|2022-02-15 14:00:00|1072.61|1071.61|1073.36|1072.11|1073.36|1072.36|1072.61|1071.61|1
1644933900000|2022-02-15 14:05:00|1073.11|1072.36|1073.36|1072.36|1073.86|1072.86|1072.86|1071.86|5
1644934200000|2022-02-15 14:10:00|1073.11|1072.11|1072.36|1071.36|1073.36|1072.36|1072.36|1071.36|0
1644934500000|2022-02-15 14:15:00|1072.61|1071.61|1070.86|1069.86|1072.61|1071.61|1070.86|1069.86|38
1644934800000|2022-02-15 14:20:00|1071.11|1070.11|1071.36|1070.36|1071.86|1070.86|1071.11|1070.11|32
1644935100000|2022-02-15 14:25:00|1071.11|1070.11|1069.86|1068.61|1071.11|1070.11|1069.61|1068.36|54
1644935400000|2022-02-15 14:30:00|1070.11|1068.86|1069.86|1068.86|1070.36|1069.11|1067.86|1066.61|68
1644935700000|2022-02-15 14:35:00|1070.11|1068.61|1068.36|1067.11|1070.61|1069.36|1067.86|1066.61|16
1644936000000|2022-02-15 14:40:00|1068.11|1067.36|1070.36|1069.36|1070.61|1069.86|1068.11|1067.11|325
1644936300000|2022-02-15 14:45:00|1070.61|1069.61|1071.86|1070.86|1072.36|1071.36|1070.36|1069.36|4
1644936600000|2022-02-15 14:50:00|1071.61|1070.61|1069.86|1069.11|1071.61|1070.61|1069.36|1068.36|15
1644936900000|2022-02-15 14:55:00|1070.11|1068.86|1067.86|1066.86|1070.36|1069.11|1066.86|1065.86|27
1644937200000|2022-02-15 15:00:00|1067.61|1066.61|1066.11|1065.11|1067.86|1066.86|1065.36|1064.11|57
1644937500000|2022-02-15 15:05:00|1066.36|1065.36|1069.11|1068.11|1069.11|1068.11|1066.11|1065.11|1
1644937800000|2022-02-15 15:10:00|1069.03|1068.03|1068.78|1067.53|1069.28|1068.28|1068.28|1067.03|20
1644938100000|2022-02-15 15:15:00|1068.53|1067.28|1068.38|1066.88|1069.03|1067.78|1067.78|1066.78|39
1644938400000|2022-02-15 15:20:00|1068.42|1066.92|1068.83|1067.33|1069.04|1067.54|1067.63|1066.13|0
1644938700000|2022-02-15 15:25:00|1068.81|1067.31|1069.42|1067.92|1069.42|1067.92|1067.21|1065.71|22
1644939000000|2022-02-15 15:30:00|1069.47|1067.97|1069.15|1067.65|1069.95|1068.45|1069|1067.5|0
1644939300000|2022-02-15 15:35:00|1069.17|1067.67|1069.67|1068.17|1069.91|1068.41|1068.7|1067.2|36
1644939600000|2022-02-15 15:40:00|1069.69|1068.19|1070.85|1069.35|1070.85|1069.35|1069.69|1068.19|0
1644939900000|2022-02-15 15:45:00|1070.87|1069.37|1071.17|1069.67|1071.29|1069.79|1070.71|1069.21|0
1644940200000|2022-02-15 15:50:00|1071.15|1069.65|1071.38|1069.88|1071.48|1069.98|1070.63|1069.13|0
1644940500000|2022-02-15 15:55:00|1071.36|1069.86|1071.02|1069.52|1071.9|1070.4|1070.62|1069.12|0
1644940800000|2022-02-15 16:00:00|1071.04|1069.54|1071.83|1070.33|1072.02|1070.52|1070.78|1069.28|0
1644941100000|2022-02-15 16:05:00|1071.87|1070.37|1071.96|1070.46|1072.13|1070.63|1071.03|1069.53|0
1644941400000|2022-02-15 16:10:00|1071.92|1070.42|1070.7|1069.2|1071.92|1070.42|1070.39|1068.89|0
1644941700000|2022-02-15 16:15:00|1070.69|1069.19|1070.4|1068.9|1071.07|1069.57|1070.17|1068.67|0
1644942000000|2022-02-15 16:20:00|1070.45|1068.95|1070.96|1069.46|1071.57|1070.07|1070.45|1068.95|0
1644942300000|2022-02-15 16:25:00|1071.05|1069.55|1069.59|1068.09|1071.05|1069.55|1068.94|1067.44|0
1644942600000|2022-02-15 16:30:00|1069.61|1068.11|1071.88|1070.38|1071.97|1070.47|1069.42|1067.92|0
1644942900000|2022-02-15 16:35:00|1071.87|1070.37|1072.38|1070.88|1072.92|1071.42|1071.87|1070.37|0
1644943200000|2022-02-15 16:40:00|1072.37|1070.87|1071.93|1070.43|1072.75|1071.25|1071.84|1070.34|0
1644943500000|2022-02-15 16:45:00|1071.95|1070.45|1072.04|1070.54|1072.58|1071.08|1071.79|1070.29|0
1644943800000|2022-02-15 16:50:00|1072.06|1070.56|1071.71|1070.21|1072.2|1070.7|1071.57|1070.07|0
1644944100000|2022-02-15 16:55:00|1071.74|1070.24|1072.13|1070.63|1072.41|1070.91|1071.58|1070.08|0
1644944400000|2022-02-15 17:00:00|1072.17|1070.67|1071.99|1070.49|1072.69|1071.19|1071.6|1070.1|0
1644944700000|2022-02-15 17:05:00|1072.01|1070.51|1071.68|1070.18|1072.25|1070.75|1071.42|1069.92|0
1644945000000|2022-02-15 17:10:00|1071.77|1070.27|1071.3|1069.8|1072.06|1070.56|1071.25|1069.75|0
1644945300000|2022-02-15 17:15:00|1071.31|1069.81|1070.44|1068.94|1071.44|1069.94|1070.19|1068.69|0
1644945600000|2022-02-15 17:20:00|1070.53|1069.03|1070.19|1068.69|1070.63|1069.13|1070.03|1068.53|0
1644945900000|2022-02-15 17:25:00|1070.22|1068.72|1070.53|1069.03|1070.66|1069.16|1069.73|1068.23|0
1644946200000|2022-02-15 17:30:00|1070.52|1069.02|1070.24|1068.74|1071.09|1069.59|1070.01|1068.51|0
1644946500000|2022-02-15 17:35:00|1070.25|1068.75|1070.41|1068.91|1070.99|1069.49|1070.15|1068.65|0
1644946800000|2022-02-15 17:40:00|1070.4|1068.9|1070.2|1068.7|1070.69|1069.19|1069.91|1068.41|0
1644947100000|2022-02-15 17:45:00|1070.16|1068.66|1068.2|1066.7|1070.26|1068.76|1068.2|1066.7|0
1644947400000|2022-02-15 17:50:00|1068.16|1066.66|1068.5|1067|1068.85|1067.35|1068.1|1066.6|0
1644947700000|2022-02-15 17:55:00|1068.48|1066.98|1069.14|1067.64|1069.25|1067.75|1068.44|1066.94|0
1644948000000|2022-02-15 18:00:00|1069.16|1067.66|1069.62|1068.12|1069.85|1068.35|1068.88|1067.38|0
1644948300000|2022-02-15 18:05:00|1069.6|1068.1|1070.18|1068.68|1070.19|1068.69|1069.6|1068.1|0
1644948600000|2022-02-15 18:10:00|1070.16|1068.66|1070.35|1068.85|1070.41|1068.91|1069.97|1068.47|0
1644948900000|2022-02-15 18:15:00|1070.36|1068.86|1069.86|1068.36|1070.48|1068.98|1069.85|1068.35|0
1644949200000|2022-02-15 18:20:00|1069.9|1068.4|1071.3|1069.8|1071.44|1069.94|1069.9|1068.4|0
1644949500000|2022-02-15 18:25:00|1071.31|1069.81|1071.69|1070.19|1072.03|1070.53|1071.3|1069.8|0
1644949800000|2022-02-15 18:30:00|1071.7|1070.2|1071.59|1070.09|1072.1|1070.6|1071.45|1069.95|0
1644950100000|2022-02-15 18:35:00|1071.67|1070.17|1071.62|1070.12|1071.87|1070.37|1071.27|1069.77|0
1644950400000|2022-02-15 18:40:00|1071.63|1070.13|1071.74|1070.24|1072.02|1070.52|1071.41|1069.91|0
1644950700000|2022-02-15 18:45:00|1071.76|1070.26|1072.21|1070.71|1072.25|1070.75|1071.6|1070.1|0
1644951000000|2022-02-15 18:50:00|1072.23|1070.73|1072.12|1070.62|1072.36|1070.86|1071.79|1070.29|0
1644951300000|2022-02-15 18:55:00|1072.11|1070.61|1072.28|1070.78|1072.44|1070.94|1071.95|1070.45|0
1644951600000|2022-02-15 19:00:00|1072.3|1070.8|1071.92|1070.42|1072.44|1070.94|1071.65|1070.15|0
1644951900000|2022-02-15 19:05:00|1071.9|1070.4|1070.78|1069.28|1071.93|1070.43|1070.18|1068.68|0
1644952200000|2022-02-15 19:10:00|1070.76|1069.26|1071.06|1069.56|1071.2|1069.7|1070.53|1069.03|0
1644952500000|2022-02-15 19:15:00|1071.08|1069.58|1071.65|1070.15|1072.01|1070.51|1070.53|1069.03|0
1644952800000|2022-02-15 19:20:00|1071.64|1070.14|1071.53|1070.03|1072.16|1070.66|1071.39|1069.89|0
1644953100000|2022-02-15 19:25:00|1071.5|1070|1071.67|1070.17|1071.82|1070.32|1071.36|1069.86|0
1644953400000|2022-02-15 19:30:00|1071.68|1070.18|1071.04|1069.54|1071.94|1070.44|1071|1069.5|0
1644953700000|2022-02-15 19:35:00|1071.03|1069.53|1071.56|1070.06|1071.59|1070.09|1071.03|1069.53|0
1644954000000|2022-02-15 19:40:00|1071.55|1070.05|1072.27|1070.77|1072.27|1070.77|1070.41|1068.91|0
1644954300000|2022-02-15 19:45:00|1072.23|1070.73|1071.51|1070.01|1072.55|1071.05|1071.35|1069.85|0
1644954600000|2022-02-15 19:50:00|1071.46|1069.96|1071.59|1070.09|1071.79|1070.29|1070.98|1069.48|0
1644954900000|2022-02-15 19:55:00|1071.63|1070.13|1071.76|1070.26|1071.97|1070.47|1071.31|1069.81|0
1644955200000|2022-02-15 20:00:00|1071.78|1070.28|1072.59|1071.09|1072.59|1071.09|1071.45|1069.95|0
1644955500000|2022-02-15 20:05:00|1072.6|1071.1|1072.44|1070.94|1072.82|1071.32|1072.34|1070.84|0
1644955800000|2022-02-15 20:10:00|1072.46|1070.96|1072.29|1070.79|1072.55|1071.05|1072.11|1070.61|0
1644956100000|2022-02-15 20:15:00|1072.28|1070.78|1072.33|1070.83|1072.43|1070.93|1071.71|1070.21|0
1644956400000|2022-02-15 20:20:00|1072.34|1070.84|1071.52|1070.02|1072.57|1071.07|1071.19|1069.69|0
1644956700000|2022-02-15 20:25:00|1071.54|1070.04|1071.62|1070.12|1071.66|1070.16|1071.05|1069.55|0
1644957000000|2022-02-15 20:30:00|1071.58|1070.08|1069.99|1068.49|1071.65|1070.15|1069.58|1068.08|0
1644957300000|2022-02-15 20:35:00|1069.97|1068.47|1069.4|1067.9|1070.84|1069.34|1069.05|1067.55|0
1644957600000|2022-02-15 20:40:00|1069.41|1067.91|1070.99|1069.49|1071.11|1069.61|1068.78|1067.28|0
1644957900000|2022-02-15 20:45:00|1070.97|1069.47|1071.06|1069.56|1071.53|1070.03|1069.86|1068.36|0
1644958200000|2022-02-15 20:50:00|1071.04|1069.54|1071.95|1070.45|1073.3|1071.8|1071.04|1069.54|0
1644958500000|2022-02-15 20:55:00|1071.93|1070.43|1072.84|1071.34|1073.54|1072.04|1071.69|1070.19|0
1644958800000|2022-02-15 21:00:00|1072.83|1071.33|1071.6|1070.1|1073|1071.5|1071.44|1069.94|0
1644959100000|2022-02-15 21:05:00|1071.63|1070.13|1071.09|1069.59|1071.7|1070.2|1070.94|1069.44|0
1644959400000|2022-02-15 21:10:00|1071.1|1069.6|1071.28|1069.78|1071.54|1070.04|1070.76|1069.26|0
1644959700000|2022-02-15 21:15:00|1071.26|1069.76|1071.72|1070.22|1071.76|1070.26|1071.18|1069.68|0
1644960000000|2022-02-15 21:20:00|1071.71|1070.21|1071.98|1070.48|1072.09|1070.59|1071.63|1070.13|0
1644960300000|2022-02-15 21:25:00|1071.99|1070.49|1072.22|1070.72|1072.26|1070.76|1071.98|1070.48|0
1644960600000|2022-02-15 21:30:00|1072.21|1070.71|1072.26|1070.76|1072.35|1070.85|1072.13|1070.63|0
1644960900000|2022-02-15 21:35:00|1072.27|1070.77|1072.13|1070.63|1072.35|1070.85|1072.09|1070.59|0
1644961200000|2022-02-15 21:40:00|1072.14|1070.64|1071.68|1070.18|1072.22|1070.72|1071.63|1070.13|0
1644961500000|2022-02-15 21:45:00|1071.67|1070.17|1071.11|1069.61|1071.79|1070.29|1071.09|1069.59|0
1644961800000|2022-02-15 21:50:00|1071.12|1069.62|1071.63|1070.13|1071.72|1070.22|1071.09|1069.59|0
1644962100000|2022-02-15 21:55:00|1071.62|1070.12|1071.73|1070.23|1071.98|1070.48|1071.35|1069.85|0
1644962400000|2022-02-15 22:00:00|1071.71|1070.21|1071.75|1070.25|1071.78|1070.28|1071.7|1070.2|0
1644962700000|2022-02-15 22:05:00|1071.77|1070.27|1071.75|1070.25|1071.77|1070.27|1071.64|1070.14|0
1644963000000|2022-02-15 22:10:00|1071.73|1070.23|1071.61|1070.11|1071.73|1070.23|1071.59|1070.09|0
1644963300000|2022-02-15 22:15:00|1071.59|1070.09|1071.49|1069.99|1071.59|1070.09|1071.49|1069.99|0
1644963600000|2022-02-15 22:20:00|1071.47|1069.97|1071.44|1069.94|1071.52|1070.02|1071.4|1069.9|0
1644963900000|2022-02-15 22:25:00|1071.49|1069.99|1071.45|1069.95|1071.49|1069.99|1071.38|1069.88|0
1644964200000|2022-02-15 22:30:00|1071.44|1069.94|1071.44|1069.94|1071.48|1069.98|1071.44|1069.94|0
1644964500000|2022-02-15 22:35:00|1071.43|1069.93|1071.44|1069.94|1071.46|1069.96|1071.43|1069.93|0
1644964800000|2022-02-15 22:40:00|1071.46|1069.96|1071.46|1069.96|1071.5|1070|1071.43|1069.93|0
1644965100000|2022-02-15 22:45:00|1071.43|1069.93|1071.46|1069.96|1071.46|1069.96|1071.43|1069.93|0
1644965400000|2022-02-15 22:50:00|1071.5|1070|1071.48|1069.98|1071.5|1070|1071.44|1069.94|0
1644965700000|2022-02-15 22:55:00|1071.5|1070|1071.55|1070.05|1071.69|1070.19|1071.5|1070|0
1644966000000|2022-02-15 23:00:00|1071.61|1070.11|1071.89|1070.39|1072|1070.5|1071.45|1069.95|0
1644966300000|2022-02-15 23:05:00|1071.88|1070.38|1071.84|1070.34|1072.12|1070.62|1071.75|1070.25|0
1644966600000|2022-02-15 23:10:00|1071.85|1070.35|1071.58|1070.08|1071.93|1070.43|1071.53|1070.03|0
1644966900000|2022-02-15 23:15:00|1071.57|1070.07|1071.6|1070.1|1071.8|1070.3|1071.45|1069.95|0
1644967200000|2022-02-15 23:20:00|1071.62|1070.12|1071.23|1069.73|1071.62|1070.12|1071.17|1069.67|0
1644967500000|2022-02-15 23:25:00|1071.24|1069.74|1071.21|1069.71|1071.47|1069.97|1071.08|1069.58|0
1644967800000|2022-02-15 23:30:00|1071.22|1069.72|1071.38|1069.88|1071.62|1070.12|1071.19|1069.69|0
1644968100000|2022-02-15 23:35:00|1071.36|1069.86|1071.64|1070.14|1071.67|1070.17|1071.36|1069.86|0
1644968400000|2022-02-15 23:40:00|1071.62|1070.12|1071.43|1069.93|1071.73|1070.23|1071.43|1069.93|0
1644968700000|2022-02-15 23:45:00|1071.42|1069.92|1070.71|1069.21|1071.53|1070.03|1070.71|1069.21|0
1644969000000|2022-02-15 23:50:00|1070.7|1069.2|1070.75|1069.25|1070.93|1069.43|1070.53|1069.03|0
1644969300000|2022-02-15 23:55:00|1070.73|1069.23|1070.84|1069.34|1070.93|1069.43|1070.66|1069.16|0
1644969600000|2022-02-16 00:00:00|1070.83|1069.33|1070.93|1069.43|1071.08|1069.58|1070.62|1069.12|0
1644969900000|2022-02-16 00:05:00|1070.92|1069.42|1071.04|1069.54|1071.08|1069.58|1070.47|1068.97|0
1644970200000|2022-02-16 00:10:00|1071.08|1069.58|1071.14|1069.64|1071.19|1069.69|1070.53|1069.03|0
1644970500000|2022-02-16 00:15:00|1071.15|1069.65|1071.33|1069.83|1071.37|1069.87|1070.74|1069.24|0
1644970800000|2022-02-16 00:20:00|1071.32|1069.82|1070.73|1069.23|1071.32|1069.82|1070.71|1069.21|0
1644971100000|2022-02-16 00:25:00|1070.69|1069.19|1070.63|1069.13|1070.99|1069.49|1070.62|1069.12|0
1644971400000|2022-02-16 00:30:00|1070.62|1069.12|1070.65|1069.15|1070.78|1069.28|1070.04|1068.54|0
1644971700000|2022-02-16 00:35:00|1070.64|1069.14|1070.79|1069.29|1071.05|1069.55|1070.64|1069.14|0
1644972000000|2022-02-16 00:40:00|1070.78|1069.28|1070.58|1069.08|1070.89|1069.39|1070.53|1069.03|0
1644972300000|2022-02-16 00:45:00|1070.59|1069.09|1070.14|1068.64|1070.64|1069.14|1070.13|1068.63|0
1644972600000|2022-02-16 00:50:00|1070.15|1068.65|1070.54|1069.04|1070.59|1069.09|1069.93|1068.43|0
1644972900000|2022-02-16 00:55:00|1070.53|1069.03|1070.43|1068.93|1070.59|1069.09|1070.07|1068.57|0
1644973200000|2022-02-16 01:00:00|1070.44|1068.94|1070.44|1068.94|1070.55|1069.05|1070.03|1068.53|0
1644973500000|2022-02-16 01:05:00|1070.45|1068.95|1070.98|1069.48|1071.03|1069.53|1070.44|1068.94|0
1644973800000|2022-02-16 01:10:00|1070.99|1069.49|1070.48|1068.98|1070.99|1069.49|1070.34|1068.84|0
1644974100000|2022-02-16 01:15:00|1070.5|1069|1070.57|1069.07|1070.91|1069.41|1070.5|1069|0
1644974400000|2022-02-16 01:20:00|1070.59|1069.09|1070.73|1069.23|1070.84|1069.34|1070.46|1068.96|0
1644974700000|2022-02-16 01:25:00|1070.75|1069.25|1070.73|1069.23|1070.95|1069.45|1070.53|1069.03|0
1644975000000|2022-02-16 01:30:00|1070.74|1069.24|1070.23|1068.73|1070.74|1069.24|1070.13|1068.63|0
1644975300000|2022-02-16 01:35:00|1070.26|1068.76|1070.65|1069.15|1070.75|1069.25|1070.22|1068.72|0
1644975600000|2022-02-16 01:40:00|1070.67|1069.17|1070.22|1068.72|1070.7|1069.2|1070.22|1068.72|0
1644975900000|2022-02-16 01:45:00|1070.19|1068.69|1070.36|1068.86|1070.55|1069.05|1070.13|1068.63|0
1644976200000|2022-02-16 01:50:00|1070.35|1068.85|1070.57|1069.07|1070.71|1069.21|1070.2|1068.7|0
1644976500000|2022-02-16 01:55:00|1070.56|1069.06|1070.82|1069.32|1070.82|1069.32|1070.45|1068.95|0
1644976800000|2022-02-16 02:00:00|1070.83|1069.33|1071.18|1069.68|1071.29|1069.79|1070.83|1069.33|0
1644977100000|2022-02-16 02:05:00|1071.19|1069.69|1071.97|1070.47|1071.97|1070.47|1071.02|1069.52|0
1644977400000|2022-02-16 02:10:00|1071.99|1070.49|1071.3|1069.8|1072.04|1070.54|1071.22|1069.72|0
1644977700000|2022-02-16 02:15:00|1071.29|1069.79|1071.65|1070.15|1071.72|1070.22|1071.29|1069.79|0
1644978000000|2022-02-16 02:20:00|1071.66|1070.16|1071.61|1070.11|1071.72|1070.22|1071.5|1070|0
1644978300000|2022-02-16 02:25:00|1071.6|1070.1|1071.59|1070.09|1071.66|1070.16|1071.49|1069.99|0
1644978600000|2022-02-16 02:30:00|1071.6|1070.1|1071.28|1069.78|1071.6|1070.1|1071.07|1069.57|0
1644978900000|2022-02-16 02:35:00|1071.31|1069.81|1071.05|1069.55|1071.52|1070.02|1070.99|1069.49|0
1644979200000|2022-02-16 02:40:00|1071.08|1069.58|1071.15|1069.65|1071.26|1069.76|1071.03|1069.53|0
1644979500000|2022-02-16 02:45:00|1071.17|1069.67|1071.37|1069.87|1072|1070.5|1071.15|1069.65|0
1644979800000|2022-02-16 02:50:00|1071.38|1069.88|1071.28|1069.78|1071.47|1069.97|1071.21|1069.71|0
1644980100000|2022-02-16 02:55:00|1071.27|1069.77|1071.47|1069.97|1071.58|1070.08|1070.94|1069.44|0
1644980400000|2022-02-16 03:00:00|1071.49|1069.99|1071.38|1069.88|1071.7|1070.2|1071.21|1069.71|0
1644980700000|2022-02-16 03:05:00|1071.37|1069.87|1071.79|1070.29|1071.99|1070.49|1071.27|1069.77|0
1644981000000|2022-02-16 03:10:00|1071.78|1070.28|1071.79|1070.29|1071.89|1070.39|1071.68|1070.18|0
1644981300000|2022-02-16 03:15:00|1071.83|1070.33|1071.67|1070.17|1071.99|1070.49|1071.57|1070.07|0
1644981600000|2022-02-16 03:20:00|1071.68|1070.18|1071.15|1069.65|1071.68|1070.18|1071.15|1069.65|0
1644981900000|2022-02-16 03:25:00|1071.16|1069.66|1071.31|1069.81|1071.31|1069.81|1070.99|1069.49|0
1644982200000|2022-02-16 03:30:00|1071.29|1069.79|1071.26|1069.76|1071.31|1069.81|1070.94|1069.44|0
1644982500000|2022-02-16 03:35:00|1071.28|1069.78|1071.16|1069.66|1071.36|1069.86|1071.1|1069.6|0
1644982800000|2022-02-16 03:40:00|1071.17|1069.67|1071.2|1069.7|1071.42|1069.92|1071.15|1069.65|0
1644983100000|2022-02-16 03:45:00|1071.22|1069.72|1071.34|1069.84|1071.36|1069.86|1071.14|1069.64|0
1644983400000|2022-02-16 03:50:00|1071.35|1069.85|1070.93|1069.43|1071.39|1069.89|1070.87|1069.37|0
1644983700000|2022-02-16 03:55:00|1070.92|1069.42|1071.36|1069.86|1071.4|1069.9|1070.71|1069.21|0
1644984000000|2022-02-16 04:00:00|1071.35|1069.85|1071.26|1069.76|1071.36|1069.86|1071.15|1069.65|0
1644984300000|2022-02-16 04:05:00|1071.3|1069.8|1071.16|1069.66|1071.31|1069.81|1071.05|1069.55|0
1644984600000|2022-02-16 04:10:00|1071.14|1069.64|1071.36|1069.86|1071.36|1069.86|1071.1|1069.6|0
1644984900000|2022-02-16 04:15:00|1071.39|1069.89|1071.56|1070.06|1071.66|1070.16|1071.39|1069.89|0
1644985200000|2022-02-16 04:20:00|1071.59|1070.09|1071.56|1070.06|1071.77|1070.27|1071.41|1069.91|0
1644985500000|2022-02-16 04:25:00|1071.57|1070.07|1071.24|1069.74|1071.57|1070.07|1071.14|1069.64|0
1644985800000|2022-02-16 04:30:00|1071.26|1069.76|1071.34|1069.84|1071.39|1069.89|1071.24|1069.74|0
1644986100000|2022-02-16 04:35:00|1071.33|1069.83|1071.3|1069.8|1071.36|1069.86|1071.03|1069.53|0
1644986400000|2022-02-16 04:40:00|1071.31|1069.81|1071.26|1069.76|1071.31|1069.81|1071.05|1069.55|0
1644986700000|2022-02-16 04:45:00|1071.3|1069.8|1071.46|1069.96|1071.47|1069.97|1071.3|1069.8|0
1644987000000|2022-02-16 04:50:00|1071.42|1069.92|1071.79|1070.29|1071.84|1070.34|1071.42|1069.92|0
1644987300000|2022-02-16 04:55:00|1071.89|1070.39|1072.11|1070.61|1072.11|1070.61|1071.89|1070.39|0
1644987600000|2022-02-16 05:00:00|1072.1|1070.6|1072.66|1071.16|1072.69|1071.19|1072.05|1070.55|0
1644987900000|2022-02-16 05:05:00|1072.65|1071.15|1072.55|1071.05|1072.66|1071.16|1072.34|1070.84|0
1644988200000|2022-02-16 05:10:00|1072.54|1071.04|1072.89|1071.39|1072.98|1071.48|1072.43|1070.93|0
1644988500000|2022-02-16 05:15:00|1072.92|1071.42|1072.7|1071.2|1072.98|1071.48|1072.7|1071.2|0
1644988800000|2022-02-16 05:20:00|1072.69|1071.19|1072.76|1071.26|1072.87|1071.37|1072.54|1071.04|0
1644989100000|2022-02-16 05:25:00|1072.77|1071.27|1072.64|1071.14|1072.87|1071.37|1072.54|1071.04|0
1644989400000|2022-02-16 05:30:00|1072.69|1071.19|1072.65|1071.15|1072.8|1071.3|1072.54|1071.04|0
1644989700000|2022-02-16 05:35:00|1072.66|1071.16|1072.66|1071.16|1072.77|1071.27|1072.49|1070.99|0
1644990000000|2022-02-16 05:40:00|1072.67|1071.17|1072.47|1070.97|1072.67|1071.17|1072.36|1070.86|0
1644990300000|2022-02-16 05:45:00|1072.45|1070.95|1072.68|1071.18|1072.89|1071.39|1072.41|1070.91|0
1644990600000|2022-02-16 05:50:00|1072.67|1071.17|1072.62|1071.12|1072.89|1071.39|1072.57|1071.07|0
1644990900000|2022-02-16 05:55:00|1072.6|1071.1|1072.96|1071.46|1073.08|1071.58|1072.56|1071.06|0
1644991200000|2022-02-16 06:00:00|1072.95|1071.45|1072.75|1071.25|1073.22|1071.72|1072.75|1071.25|0
1644991500000|2022-02-16 06:05:00|1072.73|1071.23|1072.37|1070.87|1072.73|1071.23|1072.3|1070.8|0
1644991800000|2022-02-16 06:10:00|1072.35|1070.85|1072.78|1071.28|1072.85|1071.35|1072.21|1070.71|0
1644992100000|2022-02-16 06:15:00|1072.79|1071.29|1073.17|1071.67|1073.18|1071.68|1072.57|1071.07|0
1644992400000|2022-02-16 06:20:00|1073.18|1071.68|1073.18|1071.68|1073.29|1071.79|1073.07|1071.57|0
1644992700000|2022-02-16 06:25:00|1073.17|1071.67|1073.08|1071.58|1073.19|1071.69|1072.92|1071.42|0
1644993000000|2022-02-16 06:30:00|1073.07|1071.57|1073.71|1072.21|1073.72|1072.22|1072.98|1071.48|0
1644993300000|2022-02-16 06:35:00|1073.68|1072.18|1073.94|1072.44|1074|1072.5|1073.54|1072.04|0
1644993600000|2022-02-16 06:40:00|1073.93|1072.43|1073.8|1072.3|1074.16|1072.66|1073.79|1072.29|0
1644993900000|2022-02-16 06:45:00|1073.79|1072.29|1073.83|1072.33|1074.1|1072.6|1073.76|1072.26|0
1644994200000|2022-02-16 06:50:00|1073.82|1072.32|1073.61|1072.11|1073.83|1072.33|1073.2|1071.7|0
1644994500000|2022-02-16 06:55:00|1073.59|1072.09|1073.51|1072.01|1073.61|1072.11|1073.5|1072|0
1644994800000|2022-02-16 07:00:00|1073.43|1071.93|1073.93|1072.43|1074.29|1072.79|1072.8|1071.3|0
1644995100000|2022-02-16 07:05:00|1073.91|1072.41|1073.92|1072.42|1074.14|1072.64|1073.81|1072.31|0
1644995400000|2022-02-16 07:10:00|1073.9|1072.4|1073.5|1072|1073.93|1072.43|1073.09|1071.59|0
1644995700000|2022-02-16 07:15:00|1073.47|1071.97|1072.92|1071.42|1073.61|1072.11|1072.76|1071.26|0
1644996000000|2022-02-16 07:20:00|1072.91|1071.41|1072.78|1071.28|1073.09|1071.59|1072.45|1070.95|0
1644996300000|2022-02-16 07:25:00|1072.81|1071.31|1073.08|1071.58|1073.09|1071.59|1072.65|1071.15|0
1644996600000|2022-02-16 07:30:00|1073.04|1071.54|1073.3|1071.8|1073.31|1071.81|1072.65|1071.15|0
1644996900000|2022-02-16 07:35:00|1073.26|1071.76|1073.31|1071.81|1073.64|1072.14|1073.1|1071.6|0
1644997200000|2022-02-16 07:40:00|1073.32|1071.82|1072.89|1071.39|1073.43|1071.93|1072.89|1071.39|0
1644997500000|2022-02-16 07:45:00|1072.9|1071.4|1072.64|1071.14|1073.06|1071.56|1072.58|1071.08|0
1644997800000|2022-02-16 07:50:00|1072.63|1071.13|1071.92|1070.42|1072.96|1071.46|1071.62|1070.12|0
1644998100000|2022-02-16 07:55:00|1071.89|1070.39|1073.42|1071.92|1073.48|1071.98|1071.51|1070.01|0
1644998400000|2022-02-16 08:00:00|1073.44|1071.94|1075.03|1072.28|1078.28|1074.53|1073.25|1071.03|5
1644998700000|2022-02-16 08:05:00|1075.28|1072.53|1071.53|1069.03|1075.28|1072.53|1070.28|1067.78|4
1644999000000|2022-02-16 08:10:00|1071.78|1069.28|1075.28|1074.03|1076.03|1074.78|1071.53|1069.28|61
1644999300000|2022-02-16 08:15:00|1075.53|1074.28|1077.78|1076.53|1079.03|1077.78|1075.53|1074.28|18
1644999600000|2022-02-16 08:20:00|1078.03|1076.78|1076.28|1075.03|1078.53|1077.28|1075.53|1074.28|6
1644999900000|2022-02-16 08:25:00|1076.03|1074.78|1077.28|1076.03|1077.28|1076.03|1075.53|1074.28|3
1645000200000|2022-02-16 08:30:00|1077.03|1075.78|1075.78|1074.53|1077.03|1075.78|1075.53|1074.28|1
1645000500000|2022-02-16 08:35:00|1076.03|1074.78|1076.03|1075.03|1077.03|1076.03|1075.53|1074.28|5
1645000800000|2022-02-16 08:40:00|1076.25|1075.25|1075|1073.75|1076.75|1075.75|1074|1073|8
1645001100000|2022-02-16 08:45:00|1075.25|1074|1076.5|1075.25|1076.75|1075.75|1075.25|1074|61
1645001400000|2022-02-16 08:50:00|1076.75|1075.5|1076.5|1075.25|1077.5|1076.75|1076.25|1075.25|3112
1645001700000|2022-02-16 08:55:00|1076.75|1075.5|1077.5|1076.5|1077.5|1076.75|1076|1075|90
1645002000000|2022-02-16 09:00:00|1077.25|1076.75|1077.5|1076.25|1078.5|1077.25|1077|1076|119
1645002300000|2022-02-16 09:05:00|1077.25|1076|1075.25|1074.25|1077.5|1076.25|1075|1073.75|2
1645002600000|2022-02-16 09:10:00|1075.5|1074.5|1078|1077|1078|1077.25|1074.75|1073.75|25
1645002900000|2022-02-16 09:15:00|1078.5|1077.25|1078.5|1077.25|1079.25|1078|1078|1077|28
1645003200000|2022-02-16 09:20:00|1078.75|1077.5|1078.75|1077.5|1079|1077.75|1077.25|1076.25|9
1645003500000|2022-02-16 09:25:00|1078.5|1077.75|1078|1077|1079.5|1078.5|1078|1077|0
1645003800000|2022-02-16 09:30:00|1078.25|1077.25|1078|1076.75|1079.5|1078.25|1078|1076.75|0
1645004100000|2022-02-16 09:35:00|1077.75|1077|1077.5|1076.5|1078|1077|1076.5|1075.5|0
1645004400000|2022-02-16 09:40:00|1077.75|1076.75|1077.25|1076.25|1078.5|1077.25|1077|1076|2
1645004700000|2022-02-16 09:45:00|1077.5|1076.5|1077|1075.75|1077.5|1076.5|1076.25|1075.25|2
1645005000000|2022-02-16 09:50:00|1077.25|1076|1076.5|1075.5|1078|1076.75|1076.5|1075.5|0
1645005300000|2022-02-16 09:55:00|1076.75|1075.25|1076.75|1075.5|1077.5|1076.25|1076|1075|274
1645005600000|2022-02-16 10:00:00|1076.5|1075.25|1076.75|1075.5|1077.25|1076|1076|1075|0
1645005900000|2022-02-16 10:05:00|1077|1075.75|1078|1077|1078.25|1077|1076.5|1075.5|3
1645006200000|2022-02-16 10:10:00|1077.75|1076.75|1077.5|1076.25|1078|1076.75|1076.75|1075.75|1
1645006500000|2022-02-16 10:15:00|1077.25|1076.5|1074.5|1073.25|1077.25|1076.5|1074.5|1073.25|8
1645006800000|2022-02-16 10:20:00|1074.25|1073|1073|1072|1074.5|1073.25|1072.25|1071.25|0
1645007100000|2022-02-16 10:25:00|1073.25|1071.75|1073.25|1072.25|1073.5|1072.25|1072.5|1071.5|10
1645007400000|2022-02-16 10:30:00|1073|1071.75|1073.25|1072.25|1073.5|1072.25|1072.25|1071.25|536
1645007700000|2022-02-16 10:35:00|1073|1072|1073|1072|1073.25|1072.25|1072.5|1071.25|100
1645008000000|2022-02-16 10:40:00|1073.25|1072.25|1074.5|1073.5|1075.25|1074.25|1073.25|1072.25|0
1645008300000|2022-02-16 10:45:00|1074.75|1073.25|1074.75|1073.75|1074.75|1073.75|1074|1073|0
1645008600000|2022-02-16 10:50:00|1074.5|1073.5|1075|1073.75|1075.25|1074.25|1074|1072.75|0
1645008900000|2022-02-16 10:55:00|1075.25|1074|1074.75|1073.75|1075.5|1074.25|1074.75|1073.75|5
1645009200000|2022-02-16 11:00:00|1074.5|1073.5|1074|1072.75|1075.25|1074.25|1073.75|1072.75|0
1645009500000|2022-02-16 11:05:00|1073.75|1072.5|1073|1072|1074|1072.5|1072.5|1071.25|0
1645009800000|2022-02-16 11:10:00|1072.75|1071.75|1073.5|1072.25|1073.75|1072.75|1072.5|1071.25|0
1645010100000|2022-02-16 11:15:00|1073.75|1072.5|1073.5|1072.5|1074.5|1073.5|1073.5|1072.5|0
1645010400000|2022-02-16 11:20:00|1073.25|1072.25|1073|1071.75|1073.75|1072.75|1073|1071.75|0
1645010700000|2022-02-16 11:25:00|1072.75|1072|1073|1071.75|1073|1072|1072.25|1071.25|5
1645011000000|2022-02-16 11:30:00|1072.75|1072|1073.75|1072.75|1074|1072.75|1072.75|1072|0
1645011300000|2022-02-16 11:35:00|1074|1073|1073.5|1072.25|1074.25|1073.25|1073|1072|536
1645011600000|2022-02-16 11:40:00|1073.75|1072.5|1074.75|1073.75|1075.25|1074.25|1073.75|1072.5|0
1645011900000|2022-02-16 11:45:00|1074.5|1073.5|1074|1072.75|1074.75|1073.75|1074|1072.75|0
1645012200000|2022-02-16 11:50:00|1074.25|1073|1074.25|1073.25|1074.5|1073.25|1073.75|1072.75|2
1645012500000|2022-02-16 11:55:00|1074|1073|1074.5|1073.25|1074.75|1073.75|1074|1073|12
1645012800000|2022-02-16 12:00:00|1074|1073.5|1074.5|1073.5|1075.5|1074.25|1074|1073.5|7
1645013100000|2022-02-16 12:05:00|1074.25|1073.25|1073.75|1072.75|1074.75|1073.5|1073.5|1072.75|228
1645013400000|2022-02-16 12:10:00|1073.5|1072.5|1073|1071.75|1073.5|1072.5|1072.25|1071.5|12
1645013700000|2022-02-16 12:15:00|1072.5|1072|1073|1071.75|1073.25|1072.25|1072.5|1071.75|111
1645014000000|2022-02-16 12:20:00|1073.25|1072|1072.5|1071.5|1073.25|1072.25|1072|1071.25|49
1645014300000|2022-02-16 12:25:00|1072.75|1071.75|1073.25|1072.25|1073.5|1072.25|1072.25|1071.5|15
1645014600000|2022-02-16 12:30:00|1073|1072|1073.75|1072.75|1073.75|1072.75|1073|1072|6282
1645014900000|2022-02-16 12:35:00|1073.5|1072.5|1072.25|1071.25|1073.5|1072.75|1071.75|1070.75|1785
1645015200000|2022-02-16 12:40:00|1072|1071|1072.75|1071.75|1072.75|1071.75|1071|1070.25|9
1645015500000|2022-02-16 12:45:00|1072.5|1071.5|1073.5|1072.25|1073.5|1072.25|1072.5|1071.5|10
1645015800000|2022-02-16 12:50:00|1073|1072.5|1072.5|1071.5|1073.5|1072.5|1072|1071.25|13
1645016100000|2022-02-16 12:55:00|1072.75|1071.75|1073.5|1072.25|1073.5|1072.25|1072|1071.25|12
1645016400000|2022-02-16 13:00:00|1073.25|1072.5|1073.5|1072.5|1074.25|1073.25|1073.25|1072.25|20
1645016700000|2022-02-16 13:05:00|1073.25|1072.75|1072.5|1071.5|1073.75|1073|1072|1071.25|39
1645017000000|2022-02-16 13:10:00|1072.75|1071.75|1074|1073|1074|1073|1072.5|1071.5|10
1645017300000|2022-02-16 13:15:00|1073.75|1072.75|1075.75|1074.75|1076|1074.75|1073.75|1072.75|14
1645017600000|2022-02-16 13:20:00|1075.5|1074.5|1075.75|1074.75|1076|1074.75|1075|1074.25|510
1645017900000|2022-02-16 13:25:00|1075.5|1074.5|1075|1073.75|1075.5|1074.75|1074.5|1073.75|509
1645018200000|2022-02-16 13:30:00|1076|1074|1075.5|1074.5|1076.5|1075.25|1075|1073.75|9
1645018500000|2022-02-16 13:35:00|1075.25|1074.75|1075.5|1074.25|1076.5|1075.25|1075|1074.25|11
1645018800000|2022-02-16 13:40:00|1075.25|1074|1075.75|1074.75|1076|1074.75|1074.75|1073.75|11
1645019100000|2022-02-16 13:45:00|1075.5|1074.5|1074.5|1073.5|1076|1074.75|1074|1073.25|13
1645019400000|2022-02-16 13:50:00|1074.25|1073.75|1075.25|1074.25|1076|1075|1074.25|1073.25|3
1645019700000|2022-02-16 13:55:00|1075.5|1074.5|1075.75|1074.5|1075.75|1074.5|1075|1074|0
1645020000000|2022-02-16 14:00:00|1075.5|1074.75|1075.14|1074.14|1076|1075|1074.75|1073.75|0
1645020300000|2022-02-16 14:05:00|1074.89|1074.39|1074.64|1073.39|1075.14|1074.39|1073.89|1072.89|0
1645020600000|2022-02-16 14:10:00|1074.39|1073.64|1073.64|1072.39|1074.64|1073.64|1073.64|1072.39|479
1645020900000|2022-02-16 14:15:00|1073.39|1071.39|1073.64|1072.39|1074.14|1073.14|1071.14|1070.14|28
1645021200000|2022-02-16 14:20:00|1073.89|1072.64|1072.39|1071.39|1073.89|1072.89|1072.14|1071.14|500
1645021500000|2022-02-16 14:25:00|1072.14|1071.14|1073.64|1072.39|1073.64|1072.39|1072.14|1070.89|521
1645021800000|2022-02-16 14:30:00|1073.39|1072.64|1077.14|1075.39|1077.39|1075.39|1073.39|1072.64|38
1645022100000|2022-02-16 14:35:00|1076.89|1075.14|1077.75|1076.25|1077.75|1076.25|1076.14|1074.64|0
1645022400000|2022-02-16 14:40:00|1077.73|1076.5|1079.18|1077.43|1079.68|1077.93|1077.73|1076.43|106
1645022700000|2022-02-16 14:45:00|1079.43|1077.68|1078.18|1076.43|1079.68|1078.43|1078.18|1076.18|120
1645023000000|2022-02-16 14:50:00|1077.93|1076.18|1077.43|1075.93|1078.68|1076.68|1076.93|1075.18|17
1645023300000|2022-02-16 14:55:00|1077.68|1076.18|1078.93|1077.18|1079.18|1077.68|1077.68|1075.68|40
1645023600000|2022-02-16 15:00:00|1079.18|1077.43|1077.43|1075.68|1079.18|1077.68|1077.43|1075.68|0
1645023900000|2022-02-16 15:05:00|1077.68|1075.93|1077.68|1075.68|1078.43|1076.93|1077.68|1075.68|36
1645024200000|2022-02-16 15:10:00|1077.56|1075.56|1075.81|1074.06|1077.56|1075.56|1075.81|1074.06|6
1645024500000|2022-02-16 15:15:00|1076.06|1074.31|1079.01|1077.51|1079.01|1077.51|1076.06|1074.31|38
1645024800000|2022-02-16 15:20:00|1078.97|1077.47|1079.83|1078.33|1079.83|1078.33|1078.4|1076.9|0
1645025100000|2022-02-16 15:25:00|1079.86|1078.36|1080.39|1078.89|1080.56|1079.06|1079.44|1077.94|0
1645025400000|2022-02-16 15:30:00|1080.31|1078.81|1080.81|1079.31|1080.89|1079.39|1079.99|1078.49|125
1645025700000|2022-02-16 15:35:00|1080.76|1079.26|1081.07|1079.57|1081.38|1079.88|1080.56|1079.06|0
1645026000000|2022-02-16 15:40:00|1080.98|1079.48|1081.51|1080.01|1081.53|1080.03|1080.45|1078.95|0
1645026300000|2022-02-16 15:45:00|1081.42|1079.92|1081.14|1079.64|1081.62|1080.12|1080.84|1079.34|0
1645026600000|2022-02-16 15:50:00|1081.05|1079.55|1081.32|1079.82|1081.92|1080.42|1080.95|1079.45|0
1645026900000|2022-02-16 15:55:00|1081.3|1079.8|1080.54|1079.04|1081.32|1079.82|1079.87|1078.37|0
1645027200000|2022-02-16 16:00:00|1080.58|1079.08|1081.56|1080.06|1081.79|1080.29|1080.35|1078.85|0
1645027500000|2022-02-16 16:05:00|1081.54|1080.04|1082.41|1080.91|1082.71|1081.21|1080.73|1079.23|0
1645027800000|2022-02-16 16:10:00|1082.42|1080.92|1082.19|1080.69|1082.55|1081.05|1081.89|1080.39|0
1645028100000|2022-02-16 16:15:00|1082.23|1080.73|1081.46|1079.96|1082.78|1081.28|1081.36|1079.86|0
1645028400000|2022-02-16 16:20:00|1081.42|1079.92|1081.84|1080.34|1081.93|1080.43|1081.16|1079.66|0
1645028700000|2022-02-16 16:25:00|1081.82|1080.32|1082.13|1080.63|1082.66|1081.16|1081.72|1080.22|0
1645029000000|2022-02-16 16:30:00|1082.22|1080.72|1081.74|1080.24|1082.62|1081.12|1081.53|1080.03|0
1645029300000|2022-02-16 16:35:00|1081.83|1080.33|1081.69|1080.19|1082.21|1080.71|1081.2|1079.7|0
1645029600000|2022-02-16 16:40:00|1081.78|1080.28|1080.5|1079|1081.88|1080.38|1079.97|1078.47|0
1645029900000|2022-02-16 16:45:00|1080.49|1078.99|1080.76|1079.26|1080.85|1079.35|1080.11|1078.61|0
1645030200000|2022-02-16 16:50:00|1080.78|1079.28|1080.87|1079.37|1081.26|1079.76|1080.76|1079.26|0
1645030500000|2022-02-16 16:55:00|1080.85|1079.35|1081.47|1079.97|1081.72|1080.22|1080.74|1079.24|0
1645030800000|2022-02-16 17:00:00|1081.51|1080.01|1082|1080.5|1082.27|1080.77|1081.3|1079.8|0
1645031100000|2022-02-16 17:05:00|1082.01|1080.51|1081.64|1080.14|1082.21|1080.71|1081.64|1080.14|0
1645031400000|2022-02-16 17:10:00|1081.65|1080.15|1081.33|1079.83|1081.89|1080.39|1081.15|1079.65|0
1645031700000|2022-02-16 17:15:00|1081.34|1079.84|1080.87|1079.37|1081.45|1079.95|1080.63|1079.13|0
1645032000000|2022-02-16 17:20:00|1080.89|1079.39|1081.1|1079.6|1081.29|1079.79|1080.68|1079.18|0
1645032300000|2022-02-16 17:25:00|1081.06|1079.56|1080.91|1079.41|1081.54|1080.04|1080.82|1079.32|0
1645032600000|2022-02-16 17:30:00|1080.89|1079.39|1078.65|1077.15|1080.91|1079.41|1078.37|1076.87|0
1645032900000|2022-02-16 17:35:00|1078.62|1077.12|1079.65|1078.15|1079.72|1078.22|1078.49|1076.99|0
1645033200000|2022-02-16 17:40:00|1079.7|1078.2|1080.11|1078.61|1080.29|1078.79|1079.67|1078.17|0
1645033500000|2022-02-16 17:45:00|1080.12|1078.62|1080.39|1078.89|1080.55|1079.05|1079.88|1078.38|0
1645033800000|2022-02-16 17:50:00|1080.43|1078.93|1080.88|1079.38|1081.1|1079.6|1080.23|1078.73|0
1645034100000|2022-02-16 17:55:00|1080.79|1079.29|1080.68|1079.18|1081.04|1079.54|1080.56|1079.06|0
1645034400000|2022-02-16 18:00:00|1080.6|1079.1|1080.06|1078.56|1081.04|1079.54|1079.9|1078.4|0
1645034700000|2022-02-16 18:05:00|1080.04|1078.54|1080.7|1079.2|1080.86|1079.36|1079.92|1078.42|0
1645035000000|2022-02-16 18:10:00|1080.71|1079.21|1080.77|1079.27|1080.86|1079.36|1080.4|1078.9|0
1645035300000|2022-02-16 18:15:00|1080.75|1079.25|1080.77|1079.27|1081.02|1079.52|1080.67|1079.17|0
1645035600000|2022-02-16 18:20:00|1080.79|1079.29|1080.97|1079.47|1081.37|1079.87|1080.63|1079.13|0
1645035900000|2022-02-16 18:25:00|1080.98|1079.48|1080.82|1079.32|1081.07|1079.57|1080.61|1079.11|0
1645036200000|2022-02-16 18:30:00|1080.81|1079.31|1080.5|1079|1080.81|1079.31|1080.13|1078.63|0
1645036500000|2022-02-16 18:35:00|1080.49|1078.99|1080.61|1079.11|1081.02|1079.52|1080.36|1078.86|0
1645036800000|2022-02-16 18:40:00|1080.59|1079.09|1080.03|1078.53|1080.59|1079.09|1079.93|1078.43|0
1645037100000|2022-02-16 18:45:00|1080.04|1078.54|1080.36|1078.86|1080.56|1079.06|1080.01|1078.51|0
1645037400000|2022-02-16 18:50:00|1080.37|1078.87|1080.96|1079.46|1081.14|1079.64|1080.36|1078.86|0
1645037700000|2022-02-16 18:55:00|1080.95|1079.45|1081|1079.5|1081.29|1079.79|1079.87|1078.37|0
1645038000000|2022-02-16 19:00:00|1080.96|1079.46|1082.27|1080.77|1084.24|1082.74|1079.07|1077.57|0
1645038300000|2022-02-16 19:05:00|1082.3|1080.8|1083.18|1081.68|1084.44|1082.94|1081.46|1079.96|0
1645038600000|2022-02-16 19:10:00|1083.19|1081.69|1082.15|1080.65|1083.44|1081.94|1081.35|1079.85|0
1645038900000|2022-02-16 19:15:00|1082.18|1080.68|1083.75|1082.25|1084.08|1082.58|1082.18|1080.68|0
1645039200000|2022-02-16 19:20:00|1083.74|1082.24|1086.67|1085.17|1086.79|1085.29|1083.24|1081.74|0
1645039500000|2022-02-16 19:25:00|1086.68|1085.18|1086.6|1085.1|1086.86|1085.36|1086.04|1084.54|0
1645039800000|2022-02-16 19:30:00|1086.58|1085.08|1087.09|1085.59|1088.55|1087.05|1086.57|1085.07|0
1645040100000|2022-02-16 19:35:00|1087.18|1085.68|1086.69|1085.19|1087.46|1085.96|1086.07|1084.57|0
1645040400000|2022-02-16 19:40:00|1086.71|1085.21|1085.96|1084.46|1086.87|1085.37|1085.24|1083.74|0
1645040700000|2022-02-16 19:45:00|1085.95|1084.45|1085.27|1083.77|1086.45|1084.95|1084.81|1083.31|0
1645041000000|2022-02-16 19:50:00|1085.29|1083.79|1086.16|1084.66|1086.56|1085.06|1085.22|1083.72|0
1645041300000|2022-02-16 19:55:00|1086.18|1084.68|1087.19|1085.69|1087.28|1085.78|1086.05|1084.55|0
1645041600000|2022-02-16 20:00:00|1087.2|1085.7|1088.89|1087.39|1089.04|1087.54|1086.75|1085.25|0
1645041900000|2022-02-16 20:05:00|1088.94|1087.44|1088.5|1087|1088.98|1087.48|1088.15|1086.65|0
1645042200000|2022-02-16 20:10:00|1088.46|1086.96|1087.6|1086.1|1088.52|1087.02|1087.22|1085.72|0
1645042500000|2022-02-16 20:15:00|1087.62|1086.12|1088.11|1086.61|1088.12|1086.62|1087.22|1085.72|0
1645042800000|2022-02-16 20:20:00|1088.07|1086.57|1087.57|1086.07|1088.19|1086.69|1087.1|1085.6|0
1645043100000|2022-02-16 20:25:00|1087.59|1086.09|1088.34|1086.84|1088.44|1086.94|1087.57|1086.07|0
1645043400000|2022-02-16 20:30:00|1088.3|1086.8|1087.24|1085.74|1088.47|1086.97|1086.61|1085.11|0
1645043700000|2022-02-16 20:35:00|1087.28|1085.78|1088.24|1086.74|1088.26|1086.76|1086.88|1085.38|0
1645044000000|2022-02-16 20:40:00|1088.22|1086.72|1087.94|1086.44|1088.38|1086.88|1087.71|1086.21|0
1645044300000|2022-02-16 20:45:00|1087.89|1086.39|1088.37|1086.87|1088.56|1087.06|1087.25|1085.75|0
1645044600000|2022-02-16 20:50:00|1088.5|1087|1087.38|1085.88|1089.07|1087.57|1087.12|1085.62|0
1645044900000|2022-02-16 20:55:00|1087.37|1085.87|1086.96|1085.46|1087.42|1085.92|1085.89|1084.39|0
1645045200000|2022-02-16 21:00:00|1086.9|1085.4|1086.32|1084.82|1086.94|1085.44|1086.05|1084.55|0
1645045500000|2022-02-16 21:05:00|1086.31|1084.81|1086.13|1084.63|1086.45|1084.95|1085.99|1084.49|0
1645045800000|2022-02-16 21:10:00|1086.09|1084.59|1085.93|1084.43|1086.37|1084.87|1085.93|1084.43|0
1645046100000|2022-02-16 21:15:00|1085.94|1084.44|1086.2|1084.7|1086.37|1084.87|1085.94|1084.44|0
1645046400000|2022-02-16 21:20:00|1086.21|1084.71|1086.2|1084.7|1087.08|1085.58|1085.6|1084.1|0
1645046700000|2022-02-16 21:25:00|1086.19|1084.69|1086.26|1084.76|1086.52|1085.02|1085.97|1084.47|0
1645047000000|2022-02-16 21:30:00|1086.24|1084.74|1086.28|1084.78|1086.66|1085.16|1086.15|1084.65|0
1645047300000|2022-02-16 21:35:00|1086.24|1084.74|1086.15|1084.65|1086.37|1084.87|1086.15|1084.65|0
1645047600000|2022-02-16 21:40:00|1086.17|1084.67|1085.97|1084.47|1086.28|1084.78|1085.97|1084.47|0
1645047900000|2022-02-16 21:45:00|1085.98|1084.48|1085.73|1084.23|1086.02|1084.52|1085.73|1084.23|0
1645048200000|2022-02-16 21:50:00|1085.74|1084.24|1085.69|1084.19|1085.93|1084.43|1085.6|1084.1|0
1645048500000|2022-02-16 21:55:00|1085.7|1084.2|1085.82|1084.32|1085.93|1084.43|1085.67|1084.17|0
1645048800000|2022-02-16 22:00:00|1085.84|1084.34|1085.85|1084.35|1085.91|1084.41|1085.77|1084.27|0
1645049100000|2022-02-16 22:05:00|1085.84|1084.34|1085.87|1084.37|1085.87|1084.37|1085.84|1084.34|0
1645049400000|2022-02-16 22:10:00|1085.84|1084.34|1085.82|1084.32|1085.91|1084.41|1085.8|1084.3|0
1645049700000|2022-02-16 22:15:00|1085.84|1084.34|1085.91|1084.41|1085.91|1084.41|1085.84|1084.34|0
1645050000000|2022-02-16 22:20:00|1085.94|1084.44|1086.08|1084.58|1086.08|1084.58|1085.94|1084.44|0
1645050300000|2022-02-16 22:25:00|1086.1|1084.6|1086.17|1084.67|1086.24|1084.74|1086.08|1084.58|0
1645050600000|2022-02-16 22:30:00|1086.19|1084.69|1086.15|1084.65|1086.22|1084.72|1086.07|1084.57|0
1645050900000|2022-02-16 22:35:00|1086.19|1084.69|1086.17|1084.67|1086.19|1084.69|1086.14|1084.64|0
1645051200000|2022-02-16 22:40:00|1086.14|1084.64|1086.03|1084.53|1086.15|1084.65|1085.99|1084.49|0
1645051500000|2022-02-16 22:45:00|1086.01|1084.51|1085.87|1084.37|1086.03|1084.53|1085.87|1084.37|0
1645051800000|2022-02-16 22:50:00|1085.85|1084.35|1086.08|1084.58|1086.08|1084.58|1085.82|1084.32|0
1645052100000|2022-02-16 22:55:00|1086.05|1084.55|1085.87|1084.37|1086.05|1084.55|1085.78|1084.28|0
1645052400000|2022-02-16 23:00:00|1085.89|1084.39|1086.68|1085.18|1086.75|1085.25|1085.89|1084.39|0
1645052700000|2022-02-16 23:05:00|1086.66|1085.16|1086.84|1085.34|1086.96|1085.46|1086.64|1085.14|0
1645053000000|2022-02-16 23:10:00|1086.85|1085.35|1086.94|1085.44|1087.03|1085.53|1086.75|1085.25|0
1645053300000|2022-02-16 23:15:00|1086.95|1085.45|1086.88|1085.38|1087.03|1085.53|1086.48|1084.98|0
1645053600000|2022-02-16 23:20:00|1086.89|1085.39|1086.99|1085.49|1087.08|1085.58|1086.79|1085.29|0
1645053900000|2022-02-16 23:25:00|1087|1085.5|1087.32|1085.82|1087.34|1085.84|1087|1085.5|0
1645054200000|2022-02-16 23:30:00|1087.34|1085.84|1087.3|1085.8|1087.43|1085.93|1087.21|1085.71|0
1645054500000|2022-02-16 23:35:00|1087.32|1085.82|1087.49|1085.99|1087.58|1086.08|1087.16|1085.66|0
1645054800000|2022-02-16 23:40:00|1087.45|1085.95|1085.65|1084.15|1087.54|1086.04|1085.58|1084.08|0
1645055100000|2022-02-16 23:45:00|1085.69|1084.19|1085.18|1083.68|1085.82|1084.32|1085.18|1083.68|0
1645055400000|2022-02-16 23:50:00|1085.19|1083.69|1085.27|1083.77|1085.51|1084.01|1085.01|1083.51|0
1645055700000|2022-02-16 23:55:00|1085.28|1083.78|1085.18|1083.68|1085.38|1083.88|1084.96|1083.46|0
1645056000000|2022-02-17 00:00:00|1085.16|1083.66|1084.94|1083.44|1085.29|1083.79|1084.92|1083.42|0
1645056300000|2022-02-17 00:05:00|1084.93|1083.43|1084.87|1083.37|1085.09|1083.59|1084.79|1083.29|0
1645056600000|2022-02-17 00:10:00|1084.86|1083.36|1084.87|1083.37|1085.14|1083.64|1084.79|1083.29|0
1645056900000|2022-02-17 00:15:00|1084.86|1083.36|1083.36|1081.86|1084.87|1083.37|1083.05|1081.55|0
1645057200000|2022-02-17 00:20:00|1083.37|1081.87|1084.11|1082.61|1084.11|1082.61|1083.15|1081.65|0
1645057500000|2022-02-17 00:25:00|1084.1|1082.6|1083.74|1082.24|1084.39|1082.89|1083.69|1082.19|0
1645057800000|2022-02-17 00:30:00|1083.76|1082.26|1084.23|1082.73|1084.58|1083.08|1083.74|1082.24|0
1645058100000|2022-02-17 00:35:00|1084.24|1082.74|1083.82|1082.32|1084.34|1082.84|1083.43|1081.93|0
1645058400000|2022-02-17 00:40:00|1083.85|1082.35|1083.11|1081.61|1084.08|1082.58|1083.11|1081.61|0
1645058700000|2022-02-17 00:45:00|1083.09|1081.59|1082.64|1081.14|1083.11|1081.61|1082.29|1080.79|0
1645059000000|2022-02-17 00:50:00|1082.65|1081.15|1082.2|1080.7|1082.95|1081.45|1082.2|1080.7|0
1645059300000|2022-02-17 00:55:00|1082.21|1080.71|1082.74|1081.24|1082.98|1081.48|1082.21|1080.71|0
1645059600000|2022-02-17 01:00:00|1082.75|1081.25|1083.47|1081.97|1083.59|1082.09|1082.74|1081.24|0
1645059900000|2022-02-17 01:05:00|1083.46|1081.96|1082.41|1080.91|1083.54|1082.04|1082.31|1080.81|0
1645060200000|2022-02-17 01:10:00|1082.45|1080.95|1083.79|1082.29|1083.79|1082.29|1082.45|1080.95|0
1645060500000|2022-02-17 01:15:00|1083.81|1082.31|1083.89|1082.39|1084.07|1082.57|1083.25|1081.75|0
1645060800000|2022-02-17 01:20:00|1083.86|1082.36|1082.86|1081.36|1083.9|1082.4|1082.35|1080.85|0
1645061100000|2022-02-17 01:25:00|1082.87|1081.37|1083.69|1082.19|1084.12|1082.62|1082.86|1081.36|0
1645061400000|2022-02-17 01:30:00|1083.64|1082.14|1083.12|1081.62|1083.74|1082.24|1082.78|1081.28|0
1645061700000|2022-02-17 01:35:00|1083.11|1081.61|1083.6|1082.1|1083.64|1082.14|1082.97|1081.47|0
1645062000000|2022-02-17 01:40:00|1083.59|1082.09|1083.47|1081.97|1083.74|1082.24|1083.28|1081.78|0
1645062300000|2022-02-17 01:45:00|1083.5|1082|1082.69|1081.19|1083.58|1082.08|1082.21|1080.71|0
1645062600000|2022-02-17 01:50:00|1082.64|1081.14|1082.79|1081.29|1082.86|1081.36|1082.23|1080.73|0
1645062900000|2022-02-17 01:55:00|1082.78|1081.28|1082.84|1081.34|1083.06|1081.56|1082.68|1081.18|0
1645063200000|2022-02-17 02:00:00|1082.85|1081.35|1083.87|1082.37|1084.24|1082.74|1082.84|1081.34|0
1645063500000|2022-02-17 02:05:00|1083.89|1082.39|1083.81|1082.31|1084.2|1082.7|1083.63|1082.13|0
1645063800000|2022-02-17 02:10:00|1083.8|1082.3|1084.54|1083.04|1084.76|1083.26|1083.8|1082.3|0
1645064100000|2022-02-17 02:15:00|1084.55|1083.05|1084.65|1083.15|1084.77|1083.27|1084.43|1082.93|0
1645064400000|2022-02-17 02:20:00|1084.66|1083.16|1084.54|1083.04|1084.76|1083.26|1084.42|1082.92|0
1645064700000|2022-02-17 02:25:00|1084.53|1083.03|1084.44|1082.94|1084.65|1083.15|1084.44|1082.94|0
1645065000000|2022-02-17 02:30:00|1084.54|1083.04|1084.52|1083.02|1084.54|1083.04|1084.31|1082.81|0
1645065300000|2022-02-17 02:35:00|1084.53|1083.03|1084.54|1083.04|1084.75|1083.25|1084.42|1082.92|0
1645065600000|2022-02-17 02:40:00|1084.55|1083.05|1083.94|1082.44|1084.66|1083.16|1083.94|1082.44|0
1645065900000|2022-02-17 02:45:00|1083.93|1082.43|1084.02|1082.52|1084.35|1082.85|1083.86|1082.36|0
1645066200000|2022-02-17 02:50:00|1084.03|1082.53|1084.45|1082.95|1084.46|1082.96|1084.02|1082.52|0
1645066500000|2022-02-17 02:55:00|1084.46|1082.96|1084.61|1083.11|1084.66|1083.16|1084.4|1082.9|0
1645066800000|2022-02-17 03:00:00|1084.63|1083.13|1084.55|1083.05|1084.75|1083.25|1084.49|1082.99|0
1645067100000|2022-02-17 03:05:00|1084.57|1083.07|1084.87|1083.37|1084.91|1083.41|1084.54|1083.04|0
1645067400000|2022-02-17 03:10:00|1084.88|1083.38|1085.07|1083.57|1085.18|1083.68|1084.87|1083.37|0
1645067700000|2022-02-17 03:15:00|1085.06|1083.56|1085.12|1083.62|1085.22|1083.72|1084.9|1083.4|0
1645068000000|2022-02-17 03:20:00|1085.1|1083.6|1084.55|1083.05|1085.16|1083.66|1084.44|1082.94|0
1645068300000|2022-02-17 03:25:00|1084.59|1083.09|1084.9|1083.4|1084.96|1083.46|1084.59|1083.09|0
1645068600000|2022-02-17 03:30:00|1084.92|1083.42|1084.57|1083.07|1085.07|1083.57|1084.57|1083.07|0
1645068900000|2022-02-17 03:35:00|1084.56|1083.06|1084.69|1083.19|1084.79|1083.29|1084.42|1082.92|0
1645069200000|2022-02-17 03:40:00|1084.7|1083.2|1084.8|1083.3|1084.97|1083.47|1084.7|1083.2|0
1645069500000|2022-02-17 03:45:00|1084.78|1083.28|1083.99|1082.49|1084.8|1083.3|1083.99|1082.49|0
1645069800000|2022-02-17 03:50:00|1084.04|1082.54|1082.29|1080.79|1084.14|1082.64|1082.29|1080.79|0
1645070100000|2022-02-17 03:55:00|1082.33|1080.83|1079.03|1077.53|1082.39|1080.89|1079.03|1077.53|0
1645070400000|2022-02-17 04:00:00|1078.99|1077.49|1076|1074.5|1079.05|1077.55|1075.81|1074.31|0
1645070700000|2022-02-17 04:05:00|1075.97|1074.47|1076.76|1075.26|1077.23|1075.73|1075.7|1074.2|0
1645071000000|2022-02-17 04:10:00|1076.71|1075.21|1077.53|1076.03|1079.7|1078.2|1076.02|1074.52|0
1645071300000|2022-02-17 04:15:00|1077.51|1076.01|1077.51|1076.01|1078.26|1076.76|1076.56|1075.06|0
1645071600000|2022-02-17 04:20:00|1077.5|1076|1077.76|1076.26|1078.14|1076.64|1076.82|1075.32|0
1645071900000|2022-02-17 04:25:00|1077.75|1076.25|1077.63|1076.13|1077.89|1076.39|1077.24|1075.74|0
1645072200000|2022-02-17 04:30:00|1077.62|1076.12|1078.26|1076.76|1078.91|1077.41|1077.26|1075.76|0
1645072500000|2022-02-17 04:35:00|1078.27|1076.77|1077.55|1076.05|1078.37|1076.87|1077.14|1075.64|0
1645072800000|2022-02-17 04:40:00|1077.65|1076.15|1077.08|1075.58|1077.81|1076.31|1077.07|1075.57|0
1645073100000|2022-02-17 04:45:00|1077.1|1075.6|1076.64|1075.14|1077.43|1075.93|1076.64|1075.14|0
1645073400000|2022-02-17 04:50:00|1076.63|1075.13|1075.3|1073.8|1077|1075.5|1075|1073.5|0
1645073700000|2022-02-17 04:55:00|1075.32|1073.82|1075.39|1073.89|1075.64|1074.14|1075.08|1073.58|0
1645074000000|2022-02-17 05:00:00|1075.43|1073.93|1075.03|1073.53|1075.82|1074.32|1074.84|1073.34|0
1645074300000|2022-02-17 05:05:00|1075.05|1073.55|1077.47|1075.97|1078.02|1076.52|1074.76|1073.26|0
1645074600000|2022-02-17 05:10:00|1077.44|1075.94|1076.51|1075.01|1077.93|1076.43|1075.99|1074.49|0
1645074900000|2022-02-17 05:15:00|1076.52|1075.02|1077.48|1075.98|1077.75|1076.25|1076.3|1074.8|0
1645075200000|2022-02-17 05:20:00|1077.47|1075.97|1078.39|1076.89|1078.84|1077.34|1077.47|1075.97|0
1645075500000|2022-02-17 05:25:00|1078.37|1076.87|1077.95|1076.45|1078.65|1077.15|1077.95|1076.45|0
1645075800000|2022-02-17 05:30:00|1077.97|1076.47|1077.48|1075.98|1078.08|1076.58|1077.27|1075.77|0
1645076100000|2022-02-17 05:35:00|1077.53|1076.03|1077.88|1076.38|1078.14|1076.64|1077.21|1075.71|0
1645076400000|2022-02-17 05:40:00|1077.9|1076.4|1078.2|1076.7|1078.61|1077.11|1077.87|1076.37|0
1645076700000|2022-02-17 05:45:00|1078.18|1076.68|1077.12|1075.62|1078.33|1076.83|1077.02|1075.52|0
1645077000000|2022-02-17 05:50:00|1077.13|1075.63|1077.03|1075.53|1077.7|1076.2|1076.93|1075.43|0
1645077300000|2022-02-17 05:55:00|1077.01|1075.51|1077.59|1076.09|1077.8|1076.3|1076.92|1075.42|0
1645077600000|2022-02-17 06:00:00|1077.57|1076.07|1077.44|1075.94|1077.87|1076.37|1076.57|1075.07|0
1645077900000|2022-02-17 06:05:00|1077.48|1075.98|1076.48|1074.98|1077.48|1075.98|1076.48|1074.98|0
1645078200000|2022-02-17 06:10:00|1076.47|1074.97|1075.18|1073.68|1076.48|1074.98|1075.03|1073.53|0
1645078500000|2022-02-17 06:15:00|1075.16|1073.66|1076.07|1074.57|1076.07|1074.57|1075.03|1073.53|0
1645078800000|2022-02-17 06:20:00|1076.02|1074.52|1076.38|1074.88|1076.49|1074.99|1075.74|1074.24|0
1645079100000|2022-02-17 06:25:00|1076.36|1074.86|1078.7|1077.2|1078.7|1077.2|1075.55|1074.05|0
1645079400000|2022-02-17 06:30:00|1078.69|1077.19|1076.7|1075.2|1078.82|1077.32|1075.58|1074.08|0
1645079700000|2022-02-17 06:35:00|1076.71|1075.21|1076.8|1075.3|1076.98|1075.48|1076.45|1074.95|0
1645080000000|2022-02-17 06:40:00|1076.82|1075.32|1077.05|1075.55|1077.56|1076.06|1076.82|1075.32|0
1645080300000|2022-02-17 06:45:00|1077.04|1075.54|1077.74|1076.24|1078.04|1076.54|1076.6|1075.1|0
1645080600000|2022-02-17 06:50:00|1077.73|1076.23|1077.52|1076.02|1078.1|1076.6|1077.19|1075.69|0
1645080900000|2022-02-17 06:55:00|1077.53|1076.03|1078.1|1076.6|1078.32|1076.82|1077.47|1075.97|0
1645081200000|2022-02-17 07:00:00|1078.09|1076.59|1081.48|1079.98|1081.93|1080.43|1078.03|1076.53|0
1645081500000|2022-02-17 07:05:00|1081.58|1080.08|1081.47|1079.97|1082.04|1080.54|1081.17|1079.67|0
1645081800000|2022-02-17 07:10:00|1081.46|1079.96|1081.16|1079.66|1082.21|1080.71|1080.53|1079.03|0
1645082100000|2022-02-17 07:15:00|1081.15|1079.65|1081.97|1080.47|1082.2|1080.7|1080.62|1079.12|0
1645082400000|2022-02-17 07:20:00|1081.96|1080.46|1081.93|1080.43|1082.37|1080.87|1081.51|1080.01|0
1645082700000|2022-02-17 07:25:00|1081.92|1080.42|1081.41|1079.91|1082.15|1080.65|1081.29|1079.79|0
1645083000000|2022-02-17 07:30:00|1081.32|1079.82|1082.2|1080.7|1082.31|1080.81|1080.53|1079.03|0
1645083300000|2022-02-17 07:35:00|1082.22|1080.72|1081.71|1080.21|1082.4|1080.9|1081.66|1080.16|0
1645083600000|2022-02-17 07:40:00|1081.69|1080.19|1082.1|1080.6|1082.32|1080.82|1081.45|1079.95|0
1645083900000|2022-02-17 07:45:00|1082.11|1080.61|1082.96|1081.46|1083.38|1081.88|1082.1|1080.6|0
1645084200000|2022-02-17 07:50:00|1082.95|1081.45|1083.1|1081.6|1083.44|1081.94|1082.83|1081.33|0
1645084500000|2022-02-17 07:55:00|1083.07|1081.57|1084.05|1082.55|1084.09|1082.59|1082.27|1080.77|0
1645084800000|2022-02-17 08:00:00|1084.04|1082.54|1084.56|1081.56|1086.31|1084.81|1080.23|1078.73|0
1645085100000|2022-02-17 08:05:00|1084.31|1081.31|1085.06|1082.31|1085.31|1082.56|1083.06|1080.31|0
1645085400000|2022-02-17 08:10:00|1084.81|1082.06|1084.56|1082.06|1085.06|1082.56|1083.06|1080.56|0
1645085700000|2022-02-17 08:15:00|1084.81|1082.31|1084.06|1081.56|1084.81|1082.31|1083.06|1080.81|20
1645086000000|2022-02-17 08:20:00|1083.81|1081.31|1083.06|1080.31|1085.56|1081.31|1082.81|1079.56|1156
1645086300000|2022-02-17 08:25:00|1082.81|1080.56|1081.81|1079.31|1083.56|1081.06|1080.81|1078.31|0
1645086600000|2022-02-17 08:30:00|1082.06|1079.56|1082.56|1080.06|1084.31|1082.06|1081.81|1079.31|0
1645086900000|2022-02-17 08:35:00|1082.31|1079.81|1082.06|1079.56|1082.56|1080.31|1079.56|1077.31|1
1645087200000|2022-02-17 08:40:00|1082|1079.5|1080.75|1079|1082.25|1080|1080.75|1078.75|8
1645087500000|2022-02-17 08:45:00|1080.25|1078.5|1081.5|1079.5|1081.5|1079.5|1079.25|1077.5|17
1645087800000|2022-02-17 08:50:00|1082.25|1079.75|1081.5|1079.5|1082.25|1080.5|1081.25|1079|6
1645088100000|2022-02-17 08:55:00|1081.25|1079.75|1082|1080.5|1082.25|1080.5|1080.25|1078.5|1
1645088400000|2022-02-17 09:00:00|1082.25|1080.75|1082.25|1080.5|1083|1081|1081.25|1079.5|3
1645088700000|2022-02-17 09:05:00|1082|1080.75|1080.5|1079|1082|1080.75|1080.5|1078.5|0
1645089000000|2022-02-17 09:10:00|1080.75|1079.25|1080.5|1079|1081.75|1080|1080.5|1079|244
1645089300000|2022-02-17 09:15:00|1080.75|1079.25|1081|1079.5|1081.5|1080|1080.75|1079|37
1645089600000|2022-02-17 09:20:00|1080.75|1079.25|1080.75|1079|1080.75|1079.25|1080.25|1078.25|2
1645089900000|2022-02-17 09:25:00|1081.25|1079.25|1082.25|1080.5|1082.5|1080.5|1081.25|1079.25|1
1645090200000|2022-02-17 09:30:00|1082|1080|1081.75|1080.25|1082.25|1081|1081.75|1080|6
1645090500000|2022-02-17 09:35:00|1082|1080.5|1081.5|1079.5|1082|1080.5|1081.5|1079.5|20
1645090800000|2022-02-17 09:40:00|1081.25|1079.75|1080.75|1079.5|1081.5|1080|1080.5|1078.5|2304
1645091100000|2022-02-17 09:45:00|1081|1079.75|1080.75|1079|1081.5|1080|1080.75|1079|14
1645091400000|2022-02-17 09:50:00|1081|1079.25|1083|1081|1083|1081|1081|1079.25|0
1645091700000|2022-02-17 09:55:00|1082.75|1081.25|1083|1081.5|1083|1081.5|1082.75|1081.25|2
1645092000000|2022-02-17 10:00:00|1083.5|1081.75|1082|1080|1083.5|1082|1082|1080|0
1645092300000|2022-02-17 10:05:00|1081.75|1079.5|1079.75|1078|1081.75|1080.5|1079.75|1078|0
1645092600000|2022-02-17 10:10:00|1080|1078.25|1081.75|1080|1082|1080|1080|1078.25|0
1645092900000|2022-02-17 10:15:00|1081.5|1079.5|1080.75|1079.25|1081.75|1079.5|1080.75|1079|0
1645093200000|2022-02-17 10:20:00|1080.5|1079|1081|1079|1081|1079.5|1080|1078|0
1645093500000|2022-02-17 10:25:00|1080.75|1079.25|1080.25|1079|1080.75|1079.5|1080.25|1078.75|0
1645093800000|2022-02-17 10:30:00|1080.5|1079.25|1081.5|1080|1081.5|1080|1080.5|1079.25|0
1645094100000|2022-02-17 10:35:00|1082.25|1080.25|1082.75|1081|1082.75|1081|1081.25|1079.5|0
1645094400000|2022-02-17 10:40:00|1083.5|1081.25|1083|1081|1083.5|1081.5|1083|1081|0
1645094700000|2022-02-17 10:45:00|1082.75|1081.25|1084|1082|1084|1082|1082.5|1081|0
1645095000000|2022-02-17 10:50:00|1083.75|1082.25|1083.75|1082|1083.75|1082.25|1083.75|1082|0
1645095300000|2022-02-17 10:55:00|1083.5|1081.5|1083|1081.25|1083.5|1081.5|1083|1081.25|0
1645095600000|2022-02-17 11:00:00|1082.75|1081|1082.75|1081.25|1083|1081.5|1082.5|1080.5|0
1645095900000|2022-02-17 11:05:00|1082.5|1081|1081.46|1080.21|1082.5|1081|1081.46|1080.21|428
1645096200000|2022-02-17 11:10:00|1081.71|1080.46|1082.96|1081.71|1082.96|1081.96|1081.46|1080.21|0
1645096500000|2022-02-17 11:15:00|1082.71|1081.96|1083.21|1081.96|1083.21|1082.21|1082.71|1081.46|2
1645096800000|2022-02-17 11:20:00|1082.96|1081.71|1084.21|1082.96|1084.71|1083.46|1082.96|1081.71|25
1645097100000|2022-02-17 11:25:00|1083.96|1082.71|1083.96|1082.71|1083.96|1082.71|1082.96|1081.71|0
1645097400000|2022-02-17 11:30:00|1084.21|1082.96|1084.96|1083.71|1084.96|1083.71|1084.21|1082.96|20
1645097700000|2022-02-17 11:35:00|1085.21|1083.96|1084.96|1083.71|1085.21|1083.96|1084.46|1083.21|0
1645098000000|2022-02-17 11:40:00|1085.21|1083.96|1084.71|1083.46|1085.21|1083.96|1084.21|1082.96|14
1645098300000|2022-02-17 11:45:00|1084.46|1083.21|1084.46|1083.21|1084.71|1083.46|1084.21|1082.96|3
1645098600000|2022-02-17 11:50:00|1084.21|1082.96|1083.21|1081.96|1084.46|1083.21|1082.96|1081.71|4
1645098900000|2022-02-17 11:55:00|1082.96|1081.71|1083.46|1082.21|1083.71|1082.46|1082.71|1081.46|3
1645099200000|2022-02-17 12:00:00|1083.71|1082.46|1083.21|1081.96|1084.21|1082.96|1083.21|1081.96|7
1645099500000|2022-02-17 12:05:00|1082.96|1081.71|1082.96|1081.71|1082.96|1081.71|1082.46|1081.21|1
1645099800000|2022-02-17 12:10:00|1083.21|1081.96|1082.46|1081.21|1083.46|1082.21|1082.46|1081.21|2
1645100100000|2022-02-17 12:15:00|1082.71|1081.46|1083.21|1081.96|1083.46|1082.21|1082.46|1081.21|1
1645100400000|2022-02-17 12:20:00|1083.46|1082.21|1081.46|1080.21|1083.46|1082.21|1081.46|1080.21|3
1645100700000|2022-02-17 12:25:00|1081.21|1079.96|1080.46|1079.21|1081.71|1080.46|1080.46|1079.21|0
1645101000000|2022-02-17 12:30:00|1080.71|1079.46|1081.21|1079.96|1081.21|1079.96|1080.46|1079.21|2
1645101300000|2022-02-17 12:35:00|1080.96|1079.71|1080.96|1079.71|1081.21|1079.96|1080.71|1079.46|1
1645101600000|2022-02-17 12:40:00|1080.71|1079.46|1080.96|1079.71|1081.46|1080.21|1080.71|1079.46|1
1645101900000|2022-02-17 12:45:00|1081.21|1079.96|1081.21|1079.96|1081.46|1080.21|1081.21|1079.96|1
1645102200000|2022-02-17 12:50:00|1081.46|1080.21|1081.46|1080.21|1081.71|1080.46|1081.21|1079.96|1
1645102500000|2022-02-17 12:55:00|1081.21|1079.96|1079.96|1078.71|1081.21|1079.96|1079.96|1078.71|0
1645102800000|2022-02-17 13:00:00|1080.21|1078.96|1080.55|1079.3|1081.21|1079.96|1079.96|1078.71|1
1645103100000|2022-02-17 13:05:00|1080.3|1079.05|1081.09|1079.84|1081.09|1079.84|1078.54|1077.29|6
1645103400000|2022-02-17 13:10:00|1080.84|1079.59|1080.84|1079.59|1081.34|1080.09|1080.59|1079.34|2
1645103700000|2022-02-17 13:15:00|1080.59|1079.34|1080.59|1079.34|1081.59|1080.34|1080.34|1079.09|495
1645104000000|2022-02-17 13:20:00|1080.34|1079.09|1080.59|1079.34|1080.84|1079.59|1079.84|1078.84|45
1645104300000|2022-02-17 13:25:00|1080.84|1079.59|1082.34|1080.09|1082.59|1080.34|1080.34|1079.34|105
1645104600000|2022-02-17 13:30:00|1082.59|1080.34|1082.59|1081.34|1083.59|1081.84|1082.09|1080.34|1191
1645104900000|2022-02-17 13:35:00|1082.34|1081.09|1082.09|1080.84|1082.84|1081.59|1081.84|1080.59|0
1645105200000|2022-02-17 13:40:00|1081.84|1080.59|1080.59|1079.34|1082.34|1081.09|1080.34|1079.34|269
1645105500000|2022-02-17 13:45:00|1080.34|1079.09|1081.84|1080.59|1082.09|1080.84|1080.34|1079.09|0
1645105800000|2022-02-17 13:50:00|1081.59|1080.34|1080.84|1079.59|1081.84|1080.59|1080.34|1079.09|1
1645106100000|2022-02-17 13:55:00|1081.09|1079.84|1078.59|1077.34|1081.09|1079.84|1078.59|1077.34|4
1645106400000|2022-02-17 14:00:00|1078.84|1077.59|1078.09|1076.84|1080.09|1078.84|1077.84|1076.59|1
1645106700000|2022-02-17 14:05:00|1078.34|1077.09|1077.84|1076.59|1078.34|1077.09|1077.34|1076.09|76
1645107000000|2022-02-17 14:10:00|1078.09|1076.84|1077.34|1076.09|1079.09|1077.84|1077.09|1075.84|50
1645107300000|2022-02-17 14:15:00|1077.09|1075.84|1076.09|1075.09|1077.59|1076.34|1075.84|1075.09|1
1645107600000|2022-02-17 14:20:00|1075.84|1075.34|1076.09|1075.09|1076.84|1075.59|1075.84|1075.09|23
1645107900000|2022-02-17 14:25:00|1076.34||1076.34||1076.34||1075.84||22
1645108200000|2022-02-17 14:30:00|1076.09|1075.34|1076.59|1075.59|1079.09|1077.84|1075.84|1074.59|7
1645108500000|2022-02-17 14:35:00|1076.84|1075.34|1078.34|1077.09|1078.59|1077.34|1076.09|1074.84|130
1645108800000|2022-02-17 14:40:00|1078.59|1077.34|1078.59|1077.34|1078.84|1077.59|1077.34|1076.09|0
1645109100000|2022-02-17 14:45:00|1078.84|1077.59|1077.59|1076.34|1079.34|1078.09|1077.59|1076.34|1
1645109400000|2022-02-17 14:50:00|1077.34|1076.09|1075.59|1074.34|1077.59|1076.34|1075.34|1074.09|1
1645109700000|2022-02-17 14:55:00|1075.84|1074.59|1075.34|1074.09|1076.34|1075.09|1074.84|1074.09|501
1645110000000|2022-02-17 15:00:00|1075.59|1074.34|1074.09|1072.84|1075.84|1074.59|1073.84|1072.59|44
1645110300000|2022-02-17 15:05:00|1073.84|1072.59|1074.34|1073.34|1074.34|1073.34|1073.09|1072.34|16
1645110600000|2022-02-17 15:10:00|1074.09|1072.84|1076.09|1074.84|1076.09|1074.84|1073.84|1072.59|5
1645110900000|2022-02-17 15:15:00|1075.84|1074.59|1077.03|1075.53|1077.03|1075.53|1074.34|1073.59|20
1645111200000|2022-02-17 15:20:00|1077.01|1075.51|1075.8|1074.3|1077.12|1075.62|1075.56|1074.06|0
1645111500000|2022-02-17 15:25:00|1075.79|1074.29|1074.68|1073.18|1075.79|1074.29|1074.44|1072.94|0
1645111800000|2022-02-17 15:30:00|1074.73|1073.23|1075.81|1074.31|1076.46|1074.96|1074.3|1072.8|0
1645112100000|2022-02-17 15:35:00|1075.79|1074.29|1076.14|1074.64|1076.44|1074.94|1075.24|1073.74|17
1645112400000|2022-02-17 15:40:00|1076.1|1074.6|1076.63|1075.13|1076.74|1075.24|1075.39|1073.89|25
1645112700000|2022-02-17 15:45:00|1076.59|1075.09|1075.29|1073.79|1077.84|1076.34|1074.95|1073.45|0
1645113000000|2022-02-17 15:50:00|1075.3|1073.8|1075.36|1073.86|1075.66|1074.16|1074.63|1073.13|0
1645113300000|2022-02-17 15:55:00|1075.34|1073.84|1077.21|1075.71|1077.38|1075.88|1075.24|1073.74|0
1645113600000|2022-02-17 16:00:00|1077.17|1075.67|1076.57|1075.07|1077.4|1075.9|1076.49|1074.99|0
1645113900000|2022-02-17 16:05:00|1076.62|1075.12|1076.88|1075.38|1077.84|1076.34|1076.58|1075.08|0
1645114200000|2022-02-17 16:10:00|1076.86|1075.36|1077.83|1076.33|1078.15|1076.65|1076.86|1075.36|0
1645114500000|2022-02-17 16:15:00|1077.81|1076.31|1078.31|1076.81|1079.02|1077.52|1077.21|1075.71|0
1645114800000|2022-02-17 16:20:00|1078.26|1076.76|1077.36|1075.86|1078.46|1076.96|1077.35|1075.85|0
1645115100000|2022-02-17 16:25:00|1077.38|1075.88|1078.5|1077|1078.78|1077.28|1077.38|1075.88|0
1645115400000|2022-02-17 16:30:00|1078.58|1077.08|1078.59|1077.09|1078.73|1077.23|1077.58|1076.08|0
1645115700000|2022-02-17 16:35:00|1078.61|1077.11|1077.57|1076.07|1079.09|1077.59|1077.34|1075.84|0
1645116000000|2022-02-17 16:40:00|1077.62|1076.12|1077.7|1076.2|1077.99|1076.49|1077.2|1075.7|0
1645116300000|2022-02-17 16:45:00|1077.68|1076.18|1079.99|1078.49|1080.11|1078.61|1077.52|1076.02|0
1645116600000|2022-02-17 16:50:00|1079.95|1078.45|1079.08|1077.58|1080.06|1078.56|1079.08|1077.58|0
1645116900000|2022-02-17 16:55:00|1079.1|1077.6|1078.47|1076.97|1079.52|1078.02|1078.3|1076.8|0
1645117200000|2022-02-17 17:00:00|1078.49|1076.99|1079.11|1077.61|1079.23|1077.73|1077.96|1076.46|0
1645117500000|2022-02-17 17:05:00|1079.13|1077.63|1078.19|1076.69|1079.43|1077.93|1077.98|1076.48|0
1645117800000|2022-02-17 17:10:00|1078.14|1076.64|1078.24|1076.74|1078.47|1076.97|1077.53|1076.03|0
1645118100000|2022-02-17 17:15:00|1078.25|1076.75|1078.54|1077.04|1078.79|1077.29|1078.08|1076.58|0
1645118400000|2022-02-17 17:20:00|1078.45|1076.95|1079|1077.5|1079.1|1077.6|1078.43|1076.93|0
1645118700000|2022-02-17 17:25:00|1079.02|1077.52|1078.99|1077.49|1079.33|1077.83|1078.73|1077.23|0
1645119000000|2022-02-17 17:30:00|1078.97|1077.47|1079.02|1077.52|1079.65|1078.15|1078.61|1077.11|0
1645119300000|2022-02-17 17:35:00|1079.03|1077.53|1078.55|1077.05|1079.26|1077.76|1078.55|1077.05|0
1645119600000|2022-02-17 17:40:00|1078.53|1077.03|1078.64|1077.14|1078.67|1077.17|1078.01|1076.51|0
1645119900000|2022-02-17 17:45:00|1078.65|1077.15|1077.64|1076.14|1078.75|1077.25|1077.28|1075.78|0
1645120200000|2022-02-17 17:50:00|1077.62|1076.12|1077.89|1076.39|1078.07|1076.57|1077.13|1075.63|0
1645120500000|2022-02-17 17:55:00|1077.91|1076.41|1078.17|1076.67|1078.31|1076.81|1077.52|1076.02|0
1645120800000|2022-02-17 18:00:00|1078.15|1076.65|1077.83|1076.33|1078.35|1076.85|1077.8|1076.3|0
1645121100000|2022-02-17 18:05:00|1077.81|1076.31|1077.71|1076.21|1078.13|1076.63|1077.46|1075.96|0
1645121400000|2022-02-17 18:10:00|1077.67|1076.17|1077.4|1075.9|1077.73|1076.23|1077.03|1075.53|0
1645121700000|2022-02-17 18:15:00|1077.39|1075.89|1076.82|1075.32|1077.75|1076.25|1076.64|1075.14|0
1645122000000|2022-02-17 18:20:00|1076.81|1075.31|1076.61|1075.11|1076.97|1075.47|1076.29|1074.79|0
1645122300000|2022-02-17 18:25:00|1076.65|1075.15|1076.63|1075.13|1076.75|1075.25|1076.07|1074.57|0
1645122600000|2022-02-17 18:30:00|1076.61|1075.11|1077.19|1075.69|1077.64|1076.14|1076.36|1074.86|0
1645122900000|2022-02-17 18:35:00|1077.17|1075.67|1076.62|1075.12|1077.48|1075.98|1076.5|1075|0
1645123200000|2022-02-17 18:40:00|1076.61|1075.11|1076.44|1074.94|1076.62|1075.12|1076.07|1074.57|0
1645123500000|2022-02-17 18:45:00|1076.41|1074.91|1076.14|1074.64|1076.49|1074.99|1075.95|1074.45|0
1645123800000|2022-02-17 18:50:00|1076.12|1074.62|1076.6|1075.1|1076.71|1075.21|1076.02|1074.52|0
1645124100000|2022-02-17 18:55:00|1076.59|1075.09|1076.78|1075.28|1076.96|1075.46|1076.42|1074.92|0
1645124400000|2022-02-17 19:00:00|1076.76|1075.26|1076.12|1074.62|1076.76|1075.26|1075.85|1074.35|0
1645124700000|2022-02-17 19:05:00|1076.14|1074.64|1075.46|1073.96|1076.26|1074.76|1075.3|1073.8|0
1645125000000|2022-02-17 19:10:00|1075.44|1073.94|1075.68|1074.18|1075.76|1074.26|1074.96|1073.46|0
1645125300000|2022-02-17 19:15:00|1075.66|1074.16|1075.94|1074.44|1076.26|1074.76|1075.39|1073.89|0
1645125600000|2022-02-17 19:20:00|1075.92|1074.42|1074.76|1073.26|1075.97|1074.47|1074.66|1073.16|0
1645125900000|2022-02-17 19:25:00|1074.74|1073.24|1074.8|1073.3|1075.03|1073.53|1074.53|1073.03|0
1645126200000|2022-02-17 19:30:00|1074.78|1073.28|1074.25|1072.75|1075.08|1073.58|1073.92|1072.42|0
1645126500000|2022-02-17 19:35:00|1074.26|1072.76|1073.84|1072.34|1074.28|1072.78|1073.69|1072.19|0
1645126800000|2022-02-17 19:40:00|1073.82|1072.32|1073.36|1071.86|1073.95|1072.45|1073.25|1071.75|0
1645127100000|2022-02-17 19:45:00|1073.38|1071.88|1074.07|1072.57|1074.25|1072.75|1073.15|1071.65|0
1645127400000|2022-02-17 19:50:00|1074.05|1072.55|1073.4|1071.9|1074.07|1072.57|1073.04|1071.54|0
1645127700000|2022-02-17 19:55:00|1073.38|1071.88|1072.88|1071.38|1073.82|1072.32|1072.83|1071.33|0
1645128000000|2022-02-17 20:00:00|1072.92|1071.42|1072.24|1070.74|1073.31|1071.81|1072.1|1070.6|0
1645128300000|2022-02-17 20:05:00|1072.26|1070.76|1071.27|1069.77|1072.37|1070.87|1071.27|1069.77|0
1645128600000|2022-02-17 20:10:00|1071.31|1069.81|1070.41|1068.91|1071.44|1069.94|1069.97|1068.47|0
1645128900000|2022-02-17 20:15:00|1070.39|1068.89|1070.72|1069.22|1070.84|1069.34|1069.63|1068.13|0
1645129200000|2022-02-17 20:20:00|1070.7|1069.2|1071.6|1070.1|1071.97|1070.47|1070.68|1069.18|0
1645129500000|2022-02-17 20:25:00|1071.62|1070.12|1071.62|1070.12|1072.15|1070.65|1071.03|1069.53|0
1645129800000|2022-02-17 20:30:00|1071.58|1070.08|1071.25|1069.75|1072.73|1071.23|1070.83|1069.33|0
1645130100000|2022-02-17 20:35:00|1071.24|1069.74|1072.96|1071.46|1073.29|1071.79|1071.24|1069.74|0
1645130400000|2022-02-17 20:40:00|1072.91|1071.41|1072.84|1071.34|1073.03|1071.53|1072.2|1070.7|0
1645130700000|2022-02-17 20:45:00|1072.87|1071.37|1072.16|1070.66|1073.62|1072.12|1072.07|1070.57|0
1645131000000|2022-02-17 20:50:00|1072.25|1070.75|1070.84|1069.34|1072.25|1070.75|1069.45|1067.95|0
1645131300000|2022-02-17 20:55:00|1070.81|1069.31|1070.88|1069.38|1071.79|1070.29|1070.35|1068.85|0
1645131600000|2022-02-17 21:00:00|1070.9|1069.4|1072.12|1070.62|1072.18|1070.68|1070.29|1068.79|0
1645131900000|2022-02-17 21:05:00|1072.11|1070.61|1070.12|1068.62|1072.14|1070.64|1069.64|1068.14|0
1645132200000|2022-02-17 21:10:00|1070.13|1068.63|1071.05|1069.55|1071.17|1069.67|1069.41|1067.91|0
1645132500000|2022-02-17 21:15:00|1071.06|1069.56|1070.08|1068.58|1071.17|1069.67|1069.87|1068.37|0
1645132800000|2022-02-17 21:20:00|1070.09|1068.59|1070.82|1069.32|1070.94|1069.44|1070|1068.5|0
1645133100000|2022-02-17 21:25:00|1070.81|1069.31|1070.65|1069.15|1070.88|1069.38|1070.52|1069.02|0
1645133400000|2022-02-17 21:30:00|1070.67|1069.17|1071.3|1069.8|1071.4|1069.9|1070.59|1069.09|0
1645133700000|2022-02-17 21:35:00|1071.31|1069.81|1071.3|1069.8|1071.53|1070.03|1071.23|1069.73|0
1645134000000|2022-02-17 21:40:00|1071.31|1069.81|1071.09|1069.59|1071.59|1070.09|1070.88|1069.38|0
1645134300000|2022-02-17 21:45:00|1071.12|1069.62|1071.34|1069.84|1071.64|1070.14|1071.12|1069.62|0
1645134600000|2022-02-17 21:50:00|1071.35|1069.85|1071.3|1069.8|1071.47|1069.97|1071.23|1069.73|0
1645134900000|2022-02-17 21:55:00|1071.32|1069.82|1071.12|1069.62|1071.4|1069.9|1071.05|1069.55|0
1645135200000|2022-02-17 22:00:00|1071.22|1069.72|1070.97|1069.47|1071.22|1069.72|1070.97|1069.47|0
1645135500000|2022-02-17 22:05:00|1071.08|1069.58|1071.08|1069.58|1071.12|1069.62|1070.94|1069.44|0
1645135800000|2022-02-17 22:10:00|1071.01|1069.51|1071.01|1069.51|1071.04|1069.54|1070.94|1069.44|0
1645136100000|2022-02-17 22:15:00|1071.03|1069.53|1070.97|1069.47|1071.1|1069.6|1070.97|1069.47|0
1645136400000|2022-02-17 22:20:00|1070.96|1069.46|1070.96|1069.46|1070.96|1069.46|1070.96|1069.46|0
1645136700000|2022-02-17 22:25:00|1070.97|1069.47|1071|1069.5|1071|1069.5|1070.93|1069.43|0
1645137000000|2022-02-17 22:30:00|1070.98|1069.48|1070.91|1069.41|1071|1069.5|1070.88|1069.38|0
1645137300000|2022-02-17 22:35:00|1070.89|1069.39|1070.91|1069.41|1070.91|1069.41|1070.88|1069.38|0
1645137600000|2022-02-17 22:40:00|1070.89|1069.39|1070.95|1069.45|1070.95|1069.45|1070.84|1069.34|0
1645137900000|2022-02-17 22:45:00|1070.91|1069.41|1071|1069.5|1071.02|1069.52|1070.89|1069.39|0
1645138200000|2022-02-17 22:50:00|1071.02|1069.52|1071.02|1069.52|1071.02|1069.52|1070.98|1069.48|0
1645138500000|2022-02-17 22:55:00|1071|1069.5|1071.05|1069.55|1071.05|1069.55|1070.93|1069.43|0
1645138800000|2022-02-17 23:00:00|1071.1|1069.6|1069.95|1068.45|1071.1|1069.6|1069.95|1068.45|0
1645139100000|2022-02-17 23:05:00|1069.96|1068.46|1070.18|1068.68|1070.24|1068.74|1069.71|1068.21|0
1645139400000|2022-02-17 23:10:00|1070.2|1068.7|1070.53|1069.03|1070.66|1069.16|1070.13|1068.63|0
1645139700000|2022-02-17 23:15:00|1070.51|1069.01|1071.33|1069.83|1071.41|1069.91|1070.18|1068.68|0
1645140000000|2022-02-17 23:20:00|1071.35|1069.85|1071.71|1070.21|1071.92|1070.42|1071.18|1069.68|0
1645140300000|2022-02-17 23:25:00|1071.7|1070.2|1071.89|1070.39|1072|1070.5|1071.6|1070.1|0
1645140600000|2022-02-17 23:30:00|1071.83|1070.33|1072.48|1070.98|1072.48|1070.98|1071.83|1070.33|0
1645140900000|2022-02-17 23:35:00|1072.47|1070.97|1072|1070.5|1072.47|1070.97|1071.94|1070.44|0
1645141200000|2022-02-17 23:40:00|1071.99|1070.49|1072.06|1070.56|1072.36|1070.86|1071.77|1070.27|0
1645141500000|2022-02-17 23:45:00|1072.04|1070.54|1072.36|1070.86|1072.48|1070.98|1071.94|1070.44|0
1645141800000|2022-02-17 23:50:00|1072.35|1070.85|1072|1070.5|1072.5|1071|1072|1070.5|0
1645142100000|2022-02-17 23:55:00|1072.01|1070.51|1072.06|1070.56|1072.48|1070.98|1071.98|1070.48|0
1645142400000|2022-02-18 00:00:00|1072.05|1070.55|1072.51|1071.01|1072.69|1071.19|1071.92|1070.42|0
1645142700000|2022-02-18 00:05:00|1072.49|1070.99|1072.27|1070.77|1072.51|1071.01|1072.04|1070.54|0
1645143000000|2022-02-18 00:10:00|1072.21|1070.71|1071.46|1069.96|1072.46|1070.96|1071.46|1069.96|0
1645143300000|2022-02-18 00:15:00|1071.48|1069.98|1070.79|1069.29|1071.57|1070.07|1069.83|1068.33|0
1645143600000|2022-02-18 00:20:00|1070.75|1069.25|1069.87|1068.37|1070.75|1069.25|1069.74|1068.24|0
1645143900000|2022-02-18 00:25:00|1069.86|1068.36|1070.5|1069|1070.62|1069.12|1069.79|1068.29|0
1645144200000|2022-02-18 00:30:00|1070.49|1068.99|1069.89|1068.39|1070.63|1069.13|1069.46|1067.96|0
1645144500000|2022-02-18 00:35:00|1069.88|1068.38|1070.07|1068.57|1070.17|1068.67|1069.22|1067.72|0
1645144800000|2022-02-18 00:40:00|1070.06|1068.56|1069.84|1068.34|1070.32|1068.82|1069.74|1068.24|0
1645145100000|2022-02-18 00:45:00|1069.83|1068.33|1069.47|1067.97|1070.17|1068.67|1069.36|1067.86|0
1645145400000|2022-02-18 00:50:00|1069.46|1067.96|1070.37|1068.87|1070.37|1068.87|1069.12|1067.62|0
1645145700000|2022-02-18 00:55:00|1070.39|1068.89|1070.8|1069.3|1071.02|1069.52|1070.2|1068.7|0
1645146000000|2022-02-18 01:00:00|1070.82|1069.32|1071.96|1070.46|1071.96|1070.46|1070.6|1069.1|0
1645146300000|2022-02-18 01:05:00|1071.95|1070.45|1070.95|1069.45|1072.06|1070.56|1070.95|1069.45|0
1645146600000|2022-02-18 01:10:00|1070.96|1069.46|1070.69|1069.19|1070.96|1069.46|1070.3|1068.8|0
1645146900000|2022-02-18 01:15:00|1070.63|1069.13|1070.33|1068.83|1071.22|1069.72|1070|1068.5|0
1645147200000|2022-02-18 01:20:00|1070.32|1068.82|1070.3|1068.8|1070.7|1069.2|1070.01|1068.51|0
1645147500000|2022-02-18 01:25:00|1070.31|1068.81|1069.8|1068.3|1070.32|1068.82|1069.41|1067.91|0
1645147800000|2022-02-18 01:30:00|1069.78|1068.28|1074.54|1073.04|1074.91|1073.41|1069.2|1067.7|0
1645148100000|2022-02-18 01:35:00|1074.55|1073.05|1074.61|1073.11|1074.93|1073.43|1073.42|1071.92|0
1645148400000|2022-02-18 01:40:00|1074.57|1073.07|1074.58|1073.08|1075.36|1073.86|1074.51|1073.01|0
1645148700000|2022-02-18 01:45:00|1074.64|1073.14|1074.49|1072.99|1074.7|1073.2|1073.58|1072.08|0
1645149000000|2022-02-18 01:50:00|1074.47|1072.97|1075.83|1074.33|1076.43|1074.93|1074.32|1072.82|0
1645149300000|2022-02-18 01:55:00|1075.84|1074.34|1075.95|1074.45|1076.7|1075.2|1075.62|1074.12|0
1645149600000|2022-02-18 02:00:00|1075.96|1074.46|1076.18|1074.68|1076.31|1074.81|1075.34|1073.84|0
1645149900000|2022-02-18 02:05:00|1076.16|1074.66|1074.89|1073.39|1076.24|1074.74|1074.89|1073.39|0
1645150200000|2022-02-18 02:10:00|1074.9|1073.4|1075.48|1073.98|1075.76|1074.26|1074.9|1073.4|0
1645150500000|2022-02-18 02:15:00|1075.46|1073.96|1076.6|1075.1|1076.74|1075.24|1075.42|1073.92|0
1645150800000|2022-02-18 02:20:00|1076.56|1075.06|1076.17|1074.67|1076.65|1075.15|1075.88|1074.38|0
1645151100000|2022-02-18 02:25:00|1076.21|1074.71|1075.69|1074.19|1076.53|1075.03|1075.48|1073.98|0
1645151400000|2022-02-18 02:30:00|1075.7|1074.2|1076.21|1074.71|1076.44|1074.94|1075.6|1074.1|0
1645151700000|2022-02-18 02:35:00|1076.22|1074.72|1075.74|1074.24|1076.22|1074.72|1075.59|1074.09|0
1645152000000|2022-02-18 02:40:00|1075.75|1074.25|1076.17|1074.67|1076.38|1074.88|1075.4|1073.9|0
1645152300000|2022-02-18 02:45:00|1076.16|1074.66|1075.94|1074.44|1076.38|1074.88|1075.77|1074.27|0
1645152600000|2022-02-18 02:50:00|1075.96|1074.46|1076.38|1074.88|1076.48|1074.98|1075.82|1074.32|0
1645152900000|2022-02-18 02:55:00|1076.39|1074.89|1076.41|1074.91|1076.62|1075.12|1076.06|1074.56|0
1645153200000|2022-02-18 03:00:00|1076.44|1074.94|1075.88|1074.38|1076.56|1075.06|1075.8|1074.3|0
1645153500000|2022-02-18 03:05:00|1075.86|1074.36|1076.4|1074.9|1076.4|1074.9|1075.64|1074.14|0
1645153800000|2022-02-18 03:10:00|1076.37|1074.87|1077.06|1075.56|1077.16|1075.66|1076.24|1074.74|0
1645154100000|2022-02-18 03:15:00|1077.11|1075.61|1077.96|1076.46|1078.17|1076.67|1076.99|1075.49|0
1645154400000|2022-02-18 03:20:00|1077.94|1076.44|1077.25|1075.75|1077.96|1076.46|1077.24|1075.74|0
1645154700000|2022-02-18 03:25:00|1077.26|1075.76|1078.94|1077.44|1079.06|1077.56|1077.19|1075.69|0
1645155000000|2022-02-18 03:30:00|1078.91|1077.41|1078.15|1076.65|1079.05|1077.55|1078.1|1076.6|0
1645155300000|2022-02-18 03:35:00|1078.16|1076.66|1078.48|1076.98|1078.93|1077.43|1078.15|1076.65|0
1645155600000|2022-02-18 03:40:00|1078.46|1076.96|1079.05|1077.55|1079.21|1077.71|1078.31|1076.81|0
1645155900000|2022-02-18 03:45:00|1079.07|1077.57|1080.28|1078.78|1080.49|1078.99|1078.83|1077.33|0
1645156200000|2022-02-18 03:50:00|1080.3|1078.8|1080.23|1078.73|1080.53|1079.03|1080.01|1078.51|0
1645156500000|2022-02-18 03:55:00|1080.25|1078.75|1079.6|1078.1|1080.28|1078.78|1079.59|1078.09|0
1645156800000|2022-02-18 04:00:00|1079.61|1078.11|1080.67|1079.17|1081.24|1079.74|1079.6|1078.1|0
1645157100000|2022-02-18 04:05:00|1080.65|1079.15|1081.09|1079.59|1081.09|1079.59|1080.4|1078.9|0
1645157400000|2022-02-18 04:10:00|1081.07|1079.57|1080.92|1079.42|1081.2|1079.7|1080.66|1079.16|0
1645157700000|2022-02-18 04:15:00|1080.9|1079.4|1080.65|1079.15|1080.9|1079.4|1080.43|1078.93|0
1645158000000|2022-02-18 04:20:00|1080.67|1079.17|1080.99|1079.49|1080.99|1079.49|1080.43|1078.93|0
1645158300000|2022-02-18 04:25:00|1081|1079.5|1081.61|1080.11|1082.05|1080.55|1081|1079.5|0
1645158600000|2022-02-18 04:30:00|1081.59|1080.09|1081.23|1079.73|1081.71|1080.21|1081.02|1079.52|0
1645158900000|2022-02-18 04:35:00|1081.25|1079.75|1080.8|1079.3|1081.5|1080|1080.8|1079.3|0
1645159200000|2022-02-18 04:40:00|1080.81|1079.31|1080.71|1079.21|1080.98|1079.48|1080.49|1078.99|0
1645159500000|2022-02-18 04:45:00|1080.73|1079.23|1080.55|1079.05|1080.87|1079.37|1080.43|1078.93|0
1645159800000|2022-02-18 04:50:00|1080.53|1079.03|1080.49|1078.99|1080.66|1079.16|1080.44|1078.94|0
1645160100000|2022-02-18 04:55:00|1080.48|1078.98|1080.21|1078.71|1080.63|1079.13|1080.2|1078.7|0
1645160400000|2022-02-18 05:00:00|1080.2|1078.7|1080.6|1079.1|1080.66|1079.16|1080.15|1078.65|0
1645160700000|2022-02-18 05:05:00|1080.59|1079.09|1080.2|1078.7|1080.66|1079.16|1079.9|1078.4|0
1645161000000|2022-02-18 05:10:00|1080.22|1078.72|1080.11|1078.61|1081.33|1079.83|1080.04|1078.54|0
1645161300000|2022-02-18 05:15:00|1080.1|1078.6|1080.87|1079.37|1081.33|1079.83|1080|1078.5|0
1645161600000|2022-02-18 05:20:00|1080.89|1079.39|1079.82|1078.32|1081.03|1079.53|1079.77|1078.27|0
1645161900000|2022-02-18 05:25:00|1079.8|1078.3|1079.92|1078.42|1080.1|1078.6|1079.71|1078.21|0
1645162200000|2022-02-18 05:30:00|1079.9|1078.4|1080.19|1078.69|1080.42|1078.92|1079.87|1078.37|0
1645162500000|2022-02-18 05:35:00|1080.18|1078.68|1080.66|1079.16|1080.85|1079.35|1080.13|1078.63|0
1645162800000|2022-02-18 05:40:00|1080.65|1079.15|1080.04|1078.54|1080.72|1079.22|1079.99|1078.49|0
1645163100000|2022-02-18 05:45:00|1079.99|1078.49|1080.11|1078.61|1080.22|1078.72|1079.99|1078.49|0
1645163400000|2022-02-18 05:50:00|1080.12|1078.62|1079.68|1078.18|1080.12|1078.62|1079.68|1078.18|0
1645163700000|2022-02-18 05:55:00|1079.71|1078.21|1079.37|1077.87|1079.99|1078.49|1079.1|1077.6|0
1645164000000|2022-02-18 06:00:00|1079.36|1077.86|1078.09|1076.59|1079.36|1077.86|1077.79|1076.29|0
1645164300000|2022-02-18 06:05:00|1078.13|1076.63|1078.33|1076.83|1078.47|1076.97|1077.89|1076.39|0
1645164600000|2022-02-18 06:10:00|1078.29|1076.79|1077.83|1076.33|1078.48|1076.98|1077.77|1076.27|0
1645164900000|2022-02-18 06:15:00|1077.85|1076.35|1078.32|1076.82|1078.52|1077.02|1077.45|1075.95|0
1645165200000|2022-02-18 06:20:00|1078.31|1076.81|1078.75|1077.25|1078.75|1077.25|1078.01|1076.51|0
1645165500000|2022-02-18 06:25:00|1078.74|1077.24|1078.66|1077.16|1078.83|1077.33|1078.61|1077.11|0
1645165800000|2022-02-18 06:30:00|1078.68|1077.18|1078.53|1077.03|1079.15|1077.65|1078.49|1076.99|0
1645166100000|2022-02-18 06:35:00|1078.52|1077.02|1078.8|1077.3|1078.84|1077.34|1078.28|1076.78|0
1645166400000|2022-02-18 06:40:00|1078.81|1077.31|1079.15|1077.65|1079.33|1077.83|1078.79|1077.29|0
1645166700000|2022-02-18 06:45:00|1079.16|1077.66|1079.18|1077.68|1079.32|1077.82|1079.07|1077.57|0
1645167000000|2022-02-18 06:50:00|1079.17|1077.67|1079.06|1077.56|1079.18|1077.68|1078.84|1077.34|0
1645167300000|2022-02-18 06:55:00|1079.05|1077.55|1078.51|1077.01|1079.05|1077.55|1078.45|1076.95|0
1645167600000|2022-02-18 07:00:00|1078.47|1076.97|1077.92|1076.42|1078.47|1076.97|1076.99|1075.49|0
1645167900000|2022-02-18 07:05:00|1077.91|1076.41|1078.54|1077.04|1078.96|1077.46|1077.38|1075.88|0
1645168200000|2022-02-18 07:10:00|1078.56|1077.06|1078.39|1076.89|1078.81|1077.31|1077.62|1076.12|0
1645168500000|2022-02-18 07:15:00|1078.4|1076.9|1077.98|1076.48|1078.63|1077.13|1077.79|1076.29|0
1645168800000|2022-02-18 07:20:00|1077.99|1076.49|1077.32|1075.82|1078.2|1076.7|1077.31|1075.81|0
1645169100000|2022-02-18 07:25:00|1077.31|1075.81|1077.53|1076.03|1077.78|1076.28|1077.31|1075.81|0
1645169400000|2022-02-18 07:30:00|1077.54|1076.04|1076.6|1075.1|1078.07|1076.57|1076.59|1075.09|0
1645169700000|2022-02-18 07:35:00|1076.64|1075.14|1075.92|1074.42|1077.13|1075.63|1075.78|1074.28|0
1645170000000|2022-02-18 07:40:00|1075.96|1074.46|1077.07|1075.57|1077.39|1075.89|1075.96|1074.46|0
1645170300000|2022-02-18 07:45:00|1077.08|1075.58|1076.96|1075.46|1077.69|1076.19|1076.86|1075.36|0
1645170600000|2022-02-18 07:50:00|1076.93|1075.43|1075.83|1074.33|1077.06|1075.56|1075.62|1074.12|0
1645170900000|2022-02-18 07:55:00|1075.84|1074.34|1076.36|1074.86|1076.66|1075.16|1074.54|1073.04|0
1645171200000|2022-02-18 08:00:00|1076.39|1074.89|1074.37|1071.62|1078.05|1076.55|1072.12|1070.12|11
1645171500000|2022-02-18 08:05:00|1074.12|1071.37|1071.37|1069.37|1075.12|1072.62|1071.12|1069.12|7
1645171800000|2022-02-18 08:10:00|1071.12|1069.62|1070.12|1069.12|1072.37|1071.37|1069.62|1068.37|5
1645172100000|2022-02-18 08:15:00|1070.37|1068.87|1071.62|1070.37|1072.37|1071.37|1070.12|1068.87|12
1645172400000|2022-02-18 08:20:00|1071.37|1070.12|1069.62|1068.37|1073.12|1071.87|1069.37|1068.37|18
1645172700000|2022-02-18 08:25:00|1069.87|1068.62|1073.37|1072.37|1073.37|1072.37|1069.62|1068.62|12
1645173000000|2022-02-18 08:30:00|1073.62|1072.62|1074.37|1073.37|1074.62|1073.37|1072.12|1070.87|42
1645173300000|2022-02-18 08:35:00|1074.12|1072.87|1074.62|1073.62|1075.12|1074.12|1072.87|1071.87|9
1645173600000|2022-02-18 08:40:00|1074.64|1073.64|1074.64|1073.64|1075.64|1074.39|1074.64|1073.64|0
1645173900000|2022-02-18 08:45:00|1075.14|1073.89|1074.14|1072.89|1075.64|1074.39|1073.89|1072.89|5
1645174200000|2022-02-18 08:50:00|1073.89|1072.64|1072.64|1071.64|1073.89|1072.64|1072.64|1071.64|0
1645174500000|2022-02-18 08:55:00|1072.39|1071.39|1073.39|1072.39|1073.39|1072.39|1072.14|1070.89|0
1645174800000|2022-02-18 09:00:00|1073.14|1072.14|1070.39|1069.39|1073.14|1072.14|1070.14|1069.14|6
1645175100000|2022-02-18 09:05:00|1070.14|1069.14|1069.64|1068.39|1070.89|1069.89|1069.14|1068.14|61
1645175400000|2022-02-18 09:10:00|1069.39|1068.14|1068.64|1067.39|1069.39|1068.39|1066.89|1066.14|166
1645175700000|2022-02-18 09:15:00|1069.14|1067.64|1069.39|1068.39|1069.64|1068.64|1068.64|1067.39|104
1645176000000|2022-02-18 09:20:00|1069.14|1068.14|1069.14|1067.89|1069.64|1068.89|1069.14|1067.89|115
1645176300000|2022-02-18 09:25:00|1068.89|1068.14|1070.39|1069.14|1071.14|1069.89|1068.89|1068.14|13
1645176600000|2022-02-18 09:30:00|1070.14|1069.39|1070.89|1069.89|1071.39|1070.39|1070.14|1068.89|0
1645176900000|2022-02-18 09:35:00|1070.64|1069.64|1069.89|1068.89|1070.64|1069.64|1069.64|1068.64|0
1645177200000|2022-02-18 09:40:00|1070.14|1069.14|1070.89|1069.89|1071.14|1069.89|1070.14|1069.14|13
1645177500000|2022-02-18 09:45:00|1071.14|1069.64|1071.14|1069.89|1071.39|1070.14|1070.14|1068.89|0
1645177800000|2022-02-18 09:50:00|1070.89|1070.14|1070.89|1069.89|1071.39|1070.39|1070.14|1069.39|120
1645178100000|2022-02-18 09:55:00|1071.14|1070.14|1071.89|1070.89|1072.64|1071.39|1071.14|1070.14|11
1645178400000|2022-02-18 10:00:00|1072.14|1071.14|1071.64|1070.39|1072.64|1071.39|1071.64|1070.39|44
1645178700000|2022-02-18 10:05:00|1071.39|1070.14|1070.64|1069.39|1072.14|1071.14|1070.14|1069.14|13
1645179000000|2022-02-18 10:10:00|1070.39|1069.14|1069.64|1068.64|1070.64|1069.39|1069.14|1068.14|1
1645179300000|2022-02-18 10:15:00|1069.89|1068.89|1070.39|1069.14|1070.89|1069.64|1069.64|1068.64|0
1645179600000|2022-02-18 10:20:00|1070.14|1069.39|1069.39|1068.14|1070.89|1069.64|1068.89|1067.89|4
1645179900000|2022-02-18 10:25:00|1069.64|1068.39|1068.89|1067.89|1069.89|1068.89|1068.89|1067.64|0
1645180200000|2022-02-18 10:30:00|1068.64|1067.64|1068.89|1067.89|1068.89|1067.89|1068.14|1067.14|0
1645180500000|2022-02-18 10:35:00|1069.14|1067.64|1068.89|1067.64|1069.39|1068.14|1068.64|1067.64|0
1645180800000|2022-02-18 10:40:00|1068.64|1067.39|1070.14|1068.89|1070.14|1068.89|1068.64|1067.39|6
1645181100000|2022-02-18 10:45:00|1070.39|1069.14|1070.14|1069.14|1070.89|1069.64|1070.14|1068.89|0
1645181400000|2022-02-18 10:50:00|1069.89|1068.89|1068.64|1067.39|1069.89|1068.89|1068.14|1066.89|50
1645181700000|2022-02-18 10:55:00|1068.89|1067.64|1067.89|1066.89|1069.14|1067.89|1067.39|1066.39|1
1645182000000|2022-02-18 11:00:00|1068.14|1067.14|1067.39|1066.39|1068.39|1067.39|1067.39|1066.39|6
1645182300000|2022-02-18 11:05:00|1067.64|1066.64|1069.14|1067.89|1069.14|1068.14|1067.64|1066.64|0
1645182600000|2022-02-18 11:10:00|1068.89|1068.14|1068.89|1067.89|1069.39|1068.39|1068.14|1067.14|51
1645182900000|2022-02-18 11:15:00|1069.14|1068.14|1070.64|1069.39|1070.89|1069.89|1068.89|1068.14|11
1645183200000|2022-02-18 11:20:00|1070.89|1069.64|1070.14|1069.14|1070.89|1069.89|1070.14|1068.89|0
1645183500000|2022-02-18 11:25:00|1070.39|1068.89|1069.39|1068.39|1070.39|1069.39|1069.14|1067.89|0
1645183800000|2022-02-18 11:30:00|1069.64|1068.64|1070.14|1068.89|1070.39|1069.39|1069.39|1068.64|0
1645184100000|2022-02-18 11:35:00|1069.89|1068.64|1069.64|1068.64|1070.14|1068.89|1069.64|1068.39|0
1645184400000|2022-02-18 11:40:00|1069.89|1068.39|1069.64|1068.39|1069.89|1068.89|1069.64|1068.39|1
1645184700000|2022-02-18 11:45:00|1069.39|1068.14|1069.14|1068.14|1069.64|1068.39|1069.14|1067.89|0
1645185000000|2022-02-18 11:50:00|1068.89|1067.89|1069.64|1068.64|1069.89|1068.64|1068.64|1067.39|4
1645185300000|2022-02-18 11:55:00|1069.39|1068.39|1069.14|1068.14|1069.64|1068.39|1069.14|1068.14|0
1645185600000|2022-02-18 12:00:00|1069.39|1068.39|1069.39|1068.39|1069.39|1068.39|1068.64|1067.64|0
1645185900000|2022-02-18 12:05:00|1069.14|1068.14|1069.64|1068.39|1069.89|1068.89|1069.14|1068.14|0
1645186200000|2022-02-18 12:10:00|1069.39|1068.14|1069.89|1068.89|1070.14|1068.89|1069.14|1067.89|4
1645186500000|2022-02-18 12:15:00|1070.14|1069.14|1070.14|1068.89|1070.39|1069.39|1069.64|1068.39|0
1645186800000|2022-02-18 12:20:00|1070.39|1069.14|1070.89|1069.89|1070.89|1069.89|1070.14|1068.89|0
1645187100000|2022-02-18 12:25:00|1071.14|1069.64|1069.64|1068.64|1071.39|1070.39|1069.64|1068.64|0
1645187400000|2022-02-18 12:30:00|1069.89|1068.89|1069.64|1068.64|1070.14|1068.89|1069.64|1068.64|0
1645187700000|2022-02-18 12:35:00|1069.89|1068.39|1069.89|1068.89|1070.39|1069.39|1069.64|1068.39|1
1645188000000|2022-02-18 12:40:00|1069.98|1068.98|1069.23|1068.23|1070.23|1068.98|1069.23|1068.23|0
1645188300000|2022-02-18 12:45:00|1069.48|1068.48|1069.73|1068.73|1070.23|1068.98|1069.48|1068.48|0
1645188600000|2022-02-18 12:50:00|1069.98|1068.98|1069.73|1068.98|1070.23|1068.98|1069.73|1068.48|0
1645188900000|2022-02-18 12:55:00|1069.98|1068.73|1070.23|1068.98|1070.23|1068.98|1069.48|1068.48|150
1645189200000|2022-02-18 13:00:00|1069.98|1068.73|1069.23|1068.23|1069.98|1068.73|1069.23|1068.23|0
1645189500000|2022-02-18 13:05:00|1069.48|1068.48|1068.23|1067.23|1069.48|1068.48|1067.73|1066.73|0
1645189800000|2022-02-18 13:10:00|1068.48|1066.98|1066.73|1065.73|1068.48|1067.23|1066.73|1065.73|165
1645190100000|2022-02-18 13:15:00|1066.48|1065.48|1066.98|1065.73|1067.73|1066.48|1066.48|1065.23|0
1645190400000|2022-02-18 13:20:00|1066.73|1065.48|1065.23|1063.98|1066.73|1065.48|1064.98|1063.73|2
1645190700000|2022-02-18 13:25:00|1064.98|1064.23|1064.48|1063.48|1065.23|1064.23|1063.98|1062.73|5
1645191000000|2022-02-18 13:30:00|1064.73|1063.23|1063.48|1062.23|1064.98|1063.98|1062.23|1060.98|11
1645191300000|2022-02-18 13:35:00|1063.23|1062.48|1064.73|1063.48|1064.98|1063.73|1063.23|1062.23|0
1645191600000|2022-02-18 13:40:00|1064.48|1063.73|1065.98|1064.73|1065.98|1064.98|1064.48|1063.23|0
1645191900000|2022-02-18 13:45:00|1065.73|1064.48|1066.73|1065.48|1066.98|1065.73|1065.48|1064.23|0
1645192200000|2022-02-18 13:50:00|1066.48|1065.23|1067.98|1066.73|1068.23|1066.98|1066.48|1065.23|7
1645192500000|2022-02-18 13:55:00|1068.23|1066.98|1068.48|1067.23|1068.73|1067.73|1067.98|1066.73|0
1645192800000|2022-02-18 14:00:00|1068.23|1066.98|1069.23|1067.98|1069.48|1068.23|1068.23|1066.98|1
1645193100000|2022-02-18 14:05:00|1069.48|1068.23|1067.73|1066.48|1069.48|1068.23|1067.73|1066.48|0
1645193400000|2022-02-18 14:10:00|1067.98|1066.73|1067.98|1066.73|1068.23|1066.98|1067.48|1066.23|2
1645193700000|2022-02-18 14:15:00|1067.73|1066.48|1069.23|1067.98|1069.23|1067.98|1067.73|1066.48|2
1645194000000|2022-02-18 14:20:00|1068.98|1067.73|1068.48|1067.23|1068.98|1067.73|1067.98|1066.73|0
1645194300000|2022-02-18 14:25:00|1068.73|1067.48|1067.98|1066.73|1068.98|1067.73|1067.23|1066.23|1
1645194600000|2022-02-18 14:30:00|1068.23|1066.98|1067.98|1066.73|1069.23|1067.98|1067.23|1065.98|1
1645194900000|2022-02-18 14:35:00|1068.23|1066.98|1067.98|1066.73|1068.48|1067.23|1066.23|1064.98|2
1645195200000|2022-02-18 14:40:00|1068.23|1066.98|1067.73|1066.73|1068.73|1067.48|1066.98|1065.73|1
1645195500000|2022-02-18 14:45:00|1067.98|1066.23|1069.98|1068.73|1069.98|1068.73|1067.23|1065.98|3
1645195800000|2022-02-18 14:50:00|1070.23|1068.98|1072.48|1071.23|1072.48|1071.23|1070.23|1068.98|3
1645196100000|2022-02-18 14:55:00|1072.23|1070.73|1071.73|1070.48|1072.48|1070.98|1071.23|1070.23|1
1645196400000|2022-02-18 15:00:00|1071.48|1069.73|1069.98|1068.73|1071.73|1070.23|1069.48|1068.73|64
1645196700000|2022-02-18 15:05:00|1069.73|1068.98|1070.73|1069.73|1070.98|1069.73|1069.48|1068.73|42
1645197000000|2022-02-18 15:10:00|1070.69|1069.69|1070.69|1069.44|1071.19|1069.94|1069.69|1068.69|12
1645197300000|2022-02-18 15:15:00|1070.44|1069.19|1070.16|1068.66|1071.44|1070.19|1069.69|1068.57|1
1645197600000|2022-02-18 15:20:00|1070.11|1068.61|1068.72|1067.22|1070.62|1069.12|1068.16|1066.66|0
1645197900000|2022-02-18 15:25:00|1068.73|1067.23|1068.16|1066.66|1069.13|1067.63|1067.7|1066.2|800
1645198200000|2022-02-18 15:30:00|1068.25|1066.75|1066.63|1065.13|1068.25|1066.75|1066.32|1064.82|0
1645198500000|2022-02-18 15:35:00|1066.64|1065.14|1066.19|1064.69|1067.09|1065.59|1065.92|1064.42|0
1645198800000|2022-02-18 15:40:00|1066.28|1064.78|1067.27|1065.77|1067.29|1065.79|1065.28|1063.78|0
1645199100000|2022-02-18 15:45:00|1067.26|1065.76|1065.89|1064.39|1067.44|1065.94|1064.62|1063.12|12
1645199400000|2022-02-18 15:50:00|1065.84|1064.34|1066.44|1064.94|1066.71|1065.21|1065.45|1063.95|0
1645199700000|2022-02-18 15:55:00|1066.43|1064.93|1066.17|1064.67|1066.97|1065.47|1065.67|1064.17|0
1645200000000|2022-02-18 16:00:00|1066.16|1064.66|1061.72|1060.22|1066.17|1064.67|1061.58|1060.08|0
1645200300000|2022-02-18 16:05:00|1061.74|1060.24|1061.86|1060.36|1063.3|1061.8|1061.18|1059.68|0
1645200600000|2022-02-18 16:10:00|1061.85|1060.35|1063.66|1062.16|1063.93|1062.43|1061.12|1059.62|0
1645200900000|2022-02-18 16:15:00|1063.75|1062.25|1065.16|1063.66|1065.29|1063.79|1063|1061.5|0
1645201200000|2022-02-18 16:20:00|1065.14|1063.64|1065.63|1064.13|1066|1064.5|1065.04|1063.54|0
1645201500000|2022-02-18 16:25:00|1065.64|1064.14|1065.49|1063.99|1066.25|1064.75|1065.08|1063.58|0
1645201800000|2022-02-18 16:30:00|1065.5|1064|1065.31|1063.81|1066.12|1064.62|1064.26|1062.76|0
1645202100000|2022-02-18 16:35:00|1065.49|1063.99|1066.48|1064.98|1067.45|1065.95|1065.01|1063.51|0
1645202400000|2022-02-18 16:40:00|1066.39|1064.89|1065.54|1064.04|1066.94|1065.44|1065.35|1063.85|0
1645202700000|2022-02-18 16:45:00|1065.52|1064.02|1065.1|1063.6|1066.48|1064.98|1064.88|1063.38|0
1645203000000|2022-02-18 16:50:00|1065.06|1063.56|1063.56|1062.06|1065.29|1063.79|1063.27|1061.77|0
1645203300000|2022-02-18 16:55:00|1063.6|1062.1|1061.89|1060.39|1063.8|1062.3|1061.56|1060.06|0
1645203600000|2022-02-18 17:00:00|1061.87|1060.37|1061.67|1060.17|1062.25|1060.75|1061.14|1059.64|0
1645203900000|2022-02-18 17:05:00|1061.62|1060.12|1063.89|1062.39|1063.89|1062.39|1061.6|1060.1|0
1645204200000|2022-02-18 17:10:00|1063.84|1062.34|1063.84|1062.34|1064.63|1063.13|1063.53|1062.03|0
1645204500000|2022-02-18 17:15:00|1063.82|1062.32|1064.97|1063.47|1066.02|1064.52|1063.29|1061.79|0
1645204800000|2022-02-18 17:20:00|1065.06|1063.56|1063.55|1062.05|1065.44|1063.94|1063.55|1062.05|0
1645205100000|2022-02-18 17:25:00|1063.57|1062.07|1064.08|1062.58|1064.88|1063.38|1063.55|1062.05|0
1645205400000|2022-02-18 17:30:00|1064.07|1062.57|1063.05|1061.55|1064.96|1063.46|1062.18|1060.68|0
1645205700000|2022-02-18 17:35:00|1063.04|1061.54|1061.32|1059.82|1063.58|1062.08|1061.05|1059.55|0
1645206000000|2022-02-18 17:40:00|1061.31|1059.81|1062.24|1060.74|1063.44|1061.94|1061.12|1059.62|0
1645206300000|2022-02-18 17:45:00|1062.23|1060.73|1062.12|1060.62|1062.55|1061.05|1061.56|1060.06|0
1645206600000|2022-02-18 17:50:00|1062.11|1060.61|1062.51|1061.01|1063.05|1061.55|1061.45|1059.95|0
1645206900000|2022-02-18 17:55:00|1062.5|1061|1061.89|1060.39|1062.96|1061.46|1061.75|1060.25|0
1645207200000|2022-02-18 18:00:00|1061.87|1060.37|1061.58|1060.08|1062.37|1060.87|1061.26|1059.76|0
1645207500000|2022-02-18 18:05:00|1061.63|1060.13|1061.84|1060.34|1062.15|1060.65|1060.83|1059.33|0
1645207800000|2022-02-18 18:10:00|1061.86|1060.36|1061.33|1059.83|1061.9|1060.4|1060.99|1059.49|0
1645208100000|2022-02-18 18:15:00|1061.31|1059.81|1060.59|1059.09|1061.89|1060.39|1060.07|1058.57|0
1645208400000|2022-02-18 18:20:00|1060.64|1059.14|1062.82|1061.32|1063.05|1061.55|1060.41|1058.91|0
1645208700000|2022-02-18 18:25:00|1062.84|1061.34|1061.49|1059.99|1062.94|1061.44|1061.1|1059.6|0
1645209000000|2022-02-18 18:30:00|1061.47|1059.97|1061.88|1060.38|1062.17|1060.67|1061.19|1059.69|0
1645209300000|2022-02-18 18:35:00|1061.86|1060.36|1063.22|1061.72|1063.41|1061.91|1061.49|1059.99|0
1645209600000|2022-02-18 18:40:00|1063.27|1061.77|1062.75|1061.25|1063.41|1061.91|1062.2|1060.7|0
1645209900000|2022-02-18 18:45:00|1062.76|1061.26|1063.7|1062.2|1064.21|1062.71|1062.74|1061.24|0
1645210200000|2022-02-18 18:50:00|1063.68|1062.18|1064.75|1063.25|1064.91|1063.41|1063.56|1062.06|0
1645210500000|2022-02-18 18:55:00|1064.77|1063.27|1064.13|1062.63|1064.87|1063.37|1064.07|1062.57|0
1645210800000|2022-02-18 19:00:00|1064.09|1062.59|1064.85|1063.35|1065.4|1063.9|1064.09|1062.59|0
1645211100000|2022-02-18 19:05:00|1064.83|1063.33|1064.32|1062.82|1065.35|1063.85|1063.84|1062.34|0
1645211400000|2022-02-18 19:10:00|1064.31|1062.81|1064.64|1063.14|1064.84|1063.34|1063.99|1062.49|0
1645211700000|2022-02-18 19:15:00|1064.62|1063.12|1066.19|1064.69|1066.43|1064.93|1064.39|1062.89|0
1645212000000|2022-02-18 19:20:00|1066.23|1064.73|1067.73|1066.23|1067.75|1066.25|1066.02|1064.52|0
1645212300000|2022-02-18 19:25:00|1067.75|1066.25|1068.51|1067.01|1068.77|1067.27|1067.24|1065.74|0
1645212600000|2022-02-18 19:30:00|1068.56|1067.06|1068.88|1067.38|1070.2|1068.7|1068.31|1066.81|0
1645212900000|2022-02-18 19:35:00|1068.86|1067.36|1067.45|1065.95|1068.96|1067.46|1067.1|1065.6|0
1645213200000|2022-02-18 19:40:00|1067.41|1065.91|1066.67|1065.17|1067.72|1066.22|1066.65|1065.15|0
1645213500000|2022-02-18 19:45:00|1066.72|1065.22|1066.13|1064.63|1067.42|1065.92|1066.01|1064.51|0
1645213800000|2022-02-18 19:50:00|1066.14|1064.64|1068.91|1067.41|1068.91|1067.41|1065.73|1064.23|0
1645214100000|2022-02-18 19:55:00|1068.9|1067.4|1069.22|1067.72|1069.69|1068.19|1068.1|1066.6|0
1645214400000|2022-02-18 20:00:00|1069.24|1067.74|1068.43|1066.93|1070.38|1068.88|1068.17|1066.67|0
1645214700000|2022-02-18 20:05:00|1068.41|1066.91|1067.81|1066.31|1069.29|1067.79|1066.87|1065.37|0
1645215000000|2022-02-18 20:10:00|1067.9|1066.4|1067.4|1065.9|1069.06|1067.56|1066.8|1065.3|0
1645215300000|2022-02-18 20:15:00|1067.38|1065.88|1065.69|1064.19|1067.95|1066.45|1065.37|1063.87|0
1645215600000|2022-02-18 20:20:00|1065.67|1064.17|1065.29|1063.79|1066.37|1064.87|1064.7|1063.2|0
1645215900000|2022-02-18 20:25:00|1065.27|1063.77|1064.85|1063.35|1065.99|1064.49|1064.71|1063.21|0
1645216200000|2022-02-18 20:30:00|1064.84|1063.34|1063.2|1061.7|1064.84|1063.34|1062.2|1060.7|0
1645216500000|2022-02-18 20:35:00|1063.16|1061.66|1063.68|1062.18|1064.39|1062.89|1062.75|1061.25|0
1645216800000|2022-02-18 20:40:00|1063.67|1062.17|1066.24|1064.74|1066.38|1064.88|1063.56|1062.06|0
1645217100000|2022-02-18 20:45:00|1066.28|1064.78|1066.07|1064.57|1067.34|1065.84|1064.79|1063.29|0
1645217400000|2022-02-18 20:50:00|1065.64|1064.14|1064.06|1062.56|1066|1064.5|1063.56|1062.06|0
1645217700000|2022-02-18 20:55:00|1064.11|1062.61|1064.61|1063.11|1064.87|1063.37|1063.7|1062.2|0
1645218000000|2022-02-18 21:00:00|1064.63|1063.13|1066.73|1065.23|1067.61|1066.11|1064.62|1063.12|0
1645218300000|2022-02-18 21:05:00|1066.76|1065.26|1065.83|1064.33|1066.9|1065.4|1065.79|1064.29|0
1645218600000|2022-02-18 21:10:00|1065.82|1064.32|1066.19|1064.69|1066.25|1064.75|1065.31|1063.81|0
1645218900000|2022-02-18 21:15:00|1066.2|1064.7|1066.77|1065.27|1067.07|1065.57|1066.19|1064.69|0
1645219200000|2022-02-18 21:20:00|1066.73|1065.23|1066.73|1065.23|1067.32|1065.82|1066.48|1064.98|0
1645219500000|2022-02-18 21:25:00|1066.75|1065.25|1066.96|1065.46|1067.13|1065.63|1066.67|1065.17|0
1645219800000|2022-02-18 21:30:00|1066.97|1065.47|1066.08|1064.58|1067.32|1065.82|1066.08|1064.58|0
1645220100000|2022-02-18 21:35:00|1066.09|1064.59|1065.8|1064.3|1066.23|1064.73|1065.33|1063.83|0
1645220400000|2022-02-18 21:40:00|1065.81|1064.31|1065.93|1064.43|1066.01|1064.51|1065.63|1064.13|0
1645220700000|2022-02-18 21:45:00|1065.92|1064.42|1065.42|1063.92|1065.95|1064.45|1065.07|1063.57|0
1645221000000|2022-02-18 21:50:00|1065.44|1063.94|1065.51|1064.01|1065.89|1064.39|1064.88|1063.38|0
1645221300000|2022-02-18 21:55:00|1065.5|1064|1064.9|1063.4|1065.59|1064.09|1064.74|1063.24|0
1645398000000|2022-02-20 23:00:00|1058.34|1056.84|1059.93|1058.43|1060.6|1059.1|1058.32|1056.82|0
1645398300000|2022-02-20 23:05:00|1059.95|1058.45|1059.87|1058.37|1060.66|1059.16|1059.34|1057.84|0
1645398600000|2022-02-20 23:10:00|1059.86|1058.36|1059.86|1058.36|1060|1058.5|1058.46|1056.96|0
1645398900000|2022-02-20 23:15:00|1059.9|1058.4|1060.25|1058.75|1060.25|1058.75|1059.1|1057.6|0
1645399200000|2022-02-20 23:20:00|1060.29|1058.79|1059.54|1058.04|1060.69|1059.19|1059.13|1057.63|0
1645399500000|2022-02-20 23:25:00|1059.52|1058.02|1059.27|1057.77|1060.17|1058.67|1059.13|1057.63|0
1645399800000|2022-02-20 23:30:00|1059.29|1057.79|1059.86|1058.36|1060.04|1058.54|1058.81|1057.31|0
1645400100000|2022-02-20 23:35:00|1059.85|1058.35|1060.28|1058.78|1060.4|1058.9|1059.63|1058.13|0
1645400400000|2022-02-20 23:40:00|1060.3|1058.8|1059.71|1058.21|1060.42|1058.92|1059.42|1057.92|0
1645400700000|2022-02-20 23:45:00|1059.72|1058.22|1059.4|1057.9|1059.92|1058.42|1059.19|1057.69|0
1645401000000|2022-02-20 23:50:00|1059.39|1057.89|1059.1|1057.6|1059.81|1058.31|1059.04|1057.54|0
1645401300000|2022-02-20 23:55:00|1059.08|1057.58|1059.25|1057.75|1059.56|1058.06|1059.04|1057.54|0
1645401600000|2022-02-21 00:00:00|1059.23|1057.73|1057.66|1056.16|1059.4|1057.9|1057.39|1055.89|0
1645401900000|2022-02-21 00:05:00|1057.67|1056.17|1057.51|1056.01|1058.29|1056.79|1057.33|1055.83|0
1645402200000|2022-02-21 00:10:00|1057.5|1056|1059.44|1057.94|1059.56|1058.06|1057.33|1055.83|0
1645402500000|2022-02-21 00:15:00|1059.43|1057.93|1059.74|1058.24|1060.06|1058.56|1058.65|1057.15|0
1645402800000|2022-02-21 00:20:00|1059.75|1058.25|1058.17|1056.67|1059.79|1058.29|1058.16|1056.66|0
1645403100000|2022-02-21 00:25:00|1058.2|1056.7|1058.28|1056.78|1058.38|1056.88|1057.62|1056.12|0
1645403400000|2022-02-21 00:30:00|1058.27|1056.77|1059.27|1057.77|1059.52|1058.02|1057.81|1056.31|0
1645403700000|2022-02-21 00:35:00|1059.25|1057.75|1058.7|1057.2|1059.26|1057.76|1058.27|1056.77|0
1645404000000|2022-02-21 00:40:00|1058.71|1057.21|1058.89|1057.39|1059.23|1057.73|1058.42|1056.92|0
1645404300000|2022-02-21 00:45:00|1058.93|1057.43|1058.58|1057.08|1059.41|1057.91|1058.24|1056.74|0
1645404600000|2022-02-21 00:50:00|1058.65|1057.15|1063.93|1062.43|1064|1062.5|1058.65|1057.15|0
1645404900000|2022-02-21 00:55:00|1064.02|1062.52|1065.07|1063.57|1065.74|1064.24|1063.33|1061.83|0
1645405200000|2022-02-21 01:00:00|1065.02|1063.52|1063.17|1061.67|1065.41|1063.91|1062.43|1060.93|0
1645405500000|2022-02-21 01:05:00|1063.18|1061.68|1066.22|1064.72|1066.31|1064.81|1063.18|1061.68|0
1645405800000|2022-02-21 01:10:00|1066.19|1064.69|1066.79|1065.29|1067.87|1066.37|1065.53|1064.03|0
1645406100000|2022-02-21 01:15:00|1066.78|1065.28|1066.75|1065.25|1067.16|1065.66|1065.52|1064.02|0
1645406400000|2022-02-21 01:20:00|1066.76|1065.26|1067.42|1065.92|1067.91|1066.41|1065.26|1063.76|0
1645406700000|2022-02-21 01:25:00|1067.43|1065.93|1066.35|1064.85|1067.76|1066.26|1066.31|1064.81|0
1645407000000|2022-02-21 01:30:00|1066.32|1064.82|1068.34|1066.84|1068.92|1067.42|1066.31|1064.81|0
1645407300000|2022-02-21 01:35:00|1068.31|1066.81|1070.31|1068.81|1070.37|1068.87|1067.98|1066.48|0
1645407600000|2022-02-21 01:40:00|1070.29|1068.79|1069.45|1067.95|1070.42|1068.92|1069.04|1067.54|0
1645407900000|2022-02-21 01:45:00|1069.46|1067.96|1069.25|1067.75|1069.89|1068.39|1068.87|1067.37|0
1645408200000|2022-02-21 01:50:00|1069.3|1067.8|1068.84|1067.34|1069.31|1067.81|1068.54|1067.04|0
1645408500000|2022-02-21 01:55:00|1068.83|1067.33|1069.14|1067.64|1069.62|1068.12|1068.6|1067.1|0
1645408800000|2022-02-21 02:00:00|1069.15|1067.65|1069.4|1067.9|1069.48|1067.98|1068.49|1066.99|0
1645409100000|2022-02-21 02:05:00|1069.35|1067.85|1069.17|1067.67|1069.39|1067.89|1068.64|1067.14|0
1645409400000|2022-02-21 02:10:00|1069.15|1067.65|1068.6|1067.1|1069.31|1067.81|1068.59|1067.09|0
1645409700000|2022-02-21 02:15:00|1068.59|1067.09|1068.54|1067.04|1068.84|1067.34|1068.24|1066.74|0
1645410000000|2022-02-21 02:20:00|1068.55|1067.05|1068.16|1066.66|1068.82|1067.32|1067.83|1066.33|0
1645410300000|2022-02-21 02:25:00|1068.15|1066.65|1068.24|1066.74|1068.47|1066.97|1067.95|1066.45|0
1645410600000|2022-02-21 02:30:00|1068.25|1066.75|1069.69|1068.19|1069.69|1068.19|1068.24|1066.74|0
1645410900000|2022-02-21 02:35:00|1069.66|1068.16|1068.96|1067.46|1069.69|1068.19|1068.71|1067.21|0
1645411200000|2022-02-21 02:40:00|1068.95|1067.45|1068.99|1067.49|1068.99|1067.49|1068.47|1066.97|0
1645411500000|2022-02-21 02:45:00|1068.98|1067.48|1069.91|1068.41|1070.16|1068.66|1068.79|1067.29|0
1645411800000|2022-02-21 02:50:00|1069.93|1068.43|1069.29|1067.79|1070.02|1068.52|1069.28|1067.78|0
1645412100000|2022-02-21 02:55:00|1069.28|1067.78|1069.38|1067.88|1069.93|1068.43|1069.28|1067.78|0
1645412400000|2022-02-21 03:00:00|1069.39|1067.89|1070.05|1068.55|1070.15|1068.65|1069.26|1067.76|0
1645412700000|2022-02-21 03:05:00|1070.06|1068.56|1069.29|1067.79|1070.06|1068.56|1069.29|1067.79|0
1645413000000|2022-02-21 03:10:00|1069.28|1067.78|1069.05|1067.55|1069.57|1068.07|1068.99|1067.49|0
1645413300000|2022-02-21 03:15:00|1069.06|1067.56|1069.01|1067.51|1069.47|1067.97|1068.9|1067.4|0
1645413600000|2022-02-21 03:20:00|1069|1067.5|1069.31|1067.81|1069.4|1067.9|1068.92|1067.42|0
1645413900000|2022-02-21 03:25:00|1069.33|1067.83|1069.25|1067.75|1069.48|1067.98|1068.98|1067.48|0
1645414200000|2022-02-21 03:30:00|1069.29|1067.79|1067.69|1066.19|1069.52|1068.02|1067.08|1065.58|0
1645414500000|2022-02-21 03:35:00|1067.7|1066.2|1068.53|1067.03|1068.93|1067.43|1067.7|1066.2|0
1645414800000|2022-02-21 03:40:00|1068.51|1067.01|1068.43|1066.93|1068.7|1067.2|1068.16|1066.66|0
1645415100000|2022-02-21 03:45:00|1068.41|1066.91|1068.03|1066.53|1068.41|1066.91|1067.81|1066.31|0
1645415400000|2022-02-21 03:50:00|1068.02|1066.52|1067.9|1066.4|1068.17|1066.67|1067.74|1066.24|0
1645415700000|2022-02-21 03:55:00|1067.92|1066.42|1067.88|1066.38|1068.22|1066.72|1067.88|1066.38|0
1645416000000|2022-02-21 04:00:00|1067.87|1066.37|1068|1066.5|1068.1|1066.6|1067.38|1065.88|0
1645416300000|2022-02-21 04:05:00|1067.99|1066.49|1067.99|1066.49|1068.17|1066.67|1067.99|1066.49|0
1645416600000|2022-02-21 04:10:00|1067.97|1066.47|1068.19|1066.69|1068.42|1066.92|1067.67|1066.17|0
1645416900000|2022-02-21 04:15:00|1068.18|1066.68|1068.47|1066.97|1068.84|1067.34|1068.18|1066.68|0
1645417200000|2022-02-21 04:20:00|1068.43|1066.93|1068.41|1066.91|1068.46|1066.96|1068.08|1066.58|0
1645417500000|2022-02-21 04:25:00|1068.43|1066.93|1068.87|1067.37|1068.92|1067.42|1068.3|1066.8|0
1645417800000|2022-02-21 04:30:00|1068.89|1067.39|1069.11|1067.61|1069.32|1067.82|1068.82|1067.32|0
1645418100000|2022-02-21 04:35:00|1069.14|1067.64|1069.13|1067.63|1069.24|1067.74|1068.75|1067.25|0
1645418400000|2022-02-21 04:40:00|1069.12|1067.62|1069.28|1067.78|1069.52|1068.02|1069.02|1067.52|0
1645418700000|2022-02-21 04:45:00|1069.26|1067.76|1069.23|1067.73|1069.45|1067.95|1069.17|1067.67|0
1645419000000|2022-02-21 04:50:00|1069.24|1067.74|1069.68|1068.18|1069.79|1068.29|1069.23|1067.73|0
1645419300000|2022-02-21 04:55:00|1069.74|1068.24|1069.68|1068.18|1069.86|1068.36|1069.52|1068.02|0
1645419600000|2022-02-21 05:00:00|1069.66|1068.16|1069.65|1068.15|1069.74|1068.24|1069.51|1068.01|0
1645419900000|2022-02-21 05:05:00|1069.64|1068.14|1068.92|1067.42|1069.65|1068.15|1068.9|1067.4|0
1645420200000|2022-02-21 05:10:00|1068.94|1067.44|1068.67|1067.17|1069.14|1067.64|1068.65|1067.15|0
1645420500000|2022-02-21 05:15:00|1068.68|1067.18|1069.44|1067.94|1069.64|1068.14|1068.55|1067.05|0
1645420800000|2022-02-21 05:20:00|1069.42|1067.92|1069.61|1068.11|1069.64|1068.14|1069.31|1067.81|0
1645421100000|2022-02-21 05:25:00|1069.62|1068.12|1069.82|1068.32|1069.94|1068.44|1069.44|1067.94|0
1645421400000|2022-02-21 05:30:00|1069.81|1068.31|1069.25|1067.75|1069.92|1068.42|1069.19|1067.69|0
1645421700000|2022-02-21 05:35:00|1069.23|1067.73|1069.27|1067.77|1069.31|1067.81|1069.05|1067.55|0
1645422000000|2022-02-21 05:40:00|1069.26|1067.76|1069.43|1067.93|1069.6|1068.1|1068.77|1067.27|0
1645422300000|2022-02-21 05:45:00|1069.41|1067.91|1069|1067.5|1069.54|1068.04|1069|1067.5|0
1645422600000|2022-02-21 05:50:00|1069.02|1067.52|1069.51|1068.01|1069.51|1068.01|1068.69|1067.19|0
1645422900000|2022-02-21 05:55:00|1069.5|1068|1069.57|1068.07|1069.73|1068.23|1069.29|1067.79|0
1645423200000|2022-02-21 06:00:00|1069.55|1068.05|1070.1|1068.6|1070.1|1068.6|1069.52|1068.02|0
1645423500000|2022-02-21 06:05:00|1070.09|1068.59|1069.97|1068.47|1070.44|1068.94|1069.97|1068.47|0
1645423800000|2022-02-21 06:10:00|1069.96|1068.46|1070.29|1068.79|1070.39|1068.89|1069.61|1068.11|0
1645424100000|2022-02-21 06:15:00|1070.3|1068.8|1069.93|1068.43|1070.3|1068.8|1069.83|1068.33|0
1645424400000|2022-02-21 06:20:00|1069.94|1068.44|1069.76|1068.26|1069.98|1068.48|1069.71|1068.21|0
1645424700000|2022-02-21 06:25:00|1069.77|1068.27|1069.83|1068.33|1069.95|1068.45|1069.77|1068.27|0
1645425000000|2022-02-21 06:30:00|1069.82|1068.32|1070.41|1068.91|1070.74|1069.24|1069.78|1068.28|0
1645425300000|2022-02-21 06:35:00|1070.42|1068.92|1071.44|1069.94|1071.44|1069.94|1070.41|1068.91|0
1645425600000|2022-02-21 06:40:00|1071.43|1069.93|1071.91|1070.41|1072.12|1070.62|1071.32|1069.82|0
1645425900000|2022-02-21 06:45:00|1071.92|1070.42|1073.05|1071.55|1073.16|1071.66|1071.86|1070.36|0
1645426200000|2022-02-21 06:50:00|1073.04|1071.54|1073.48|1071.98|1073.68|1072.18|1072.76|1071.26|0
1645426500000|2022-02-21 06:55:00|1073.49|1071.99|1072.76|1071.26|1073.49|1071.99|1072.52|1071.02|0
1645426800000|2022-02-21 07:00:00|1072.77|1071.27|1073.34|1071.84|1074.13|1072.63|1071.61|1070.11|0
1645427100000|2022-02-21 07:05:00|1073.35|1071.85|1075.35|1073.85|1075.46|1073.96|1073.16|1071.66|0
1645427400000|2022-02-21 07:10:00|1075.38|1073.88|1075.39|1073.89|1075.76|1074.26|1073.68|1072.18|0
1645427700000|2022-02-21 07:15:00|1075.34|1073.84|1075.46|1073.96|1075.46|1073.96|1074.04|1072.54|0
1645428000000|2022-02-21 07:20:00|1075.5|1074|1074.72|1073.22|1076.13|1074.63|1074.4|1072.9|0
1645428300000|2022-02-21 07:25:00|1074.71|1073.21|1074.41|1072.91|1074.72|1073.22|1073.73|1072.23|0
1645428600000|2022-02-21 07:30:00|1074.56|1073.06|1074.29|1072.79|1075.41|1073.91|1074.18|1072.68|0
1645428900000|2022-02-21 07:35:00|1074.3|1072.8|1073.51|1072.01|1074.42|1072.92|1073.5|1072|0
1645429200000|2022-02-21 07:40:00|1073.53|1072.03|1073.98|1072.48|1074.21|1072.71|1073.53|1072.03|0
1645429500000|2022-02-21 07:45:00|1073.99|1072.49|1074.58|1073.08|1076.58|1075.08|1073.97|1072.47|0
1645429800000|2022-02-21 07:50:00|1074.48|1072.98|1073.98|1072.48|1075.26|1073.76|1073.63|1072.13|0
1645430100000|2022-02-21 07:55:00|1073.96|1072.46|1073.16|1071.66|1075.16|1073.66|1073.06|1071.56|0
1645430400000|2022-02-21 08:00:00|1073.03|1071.53|1067.44|1064.44|1074.01|1072.51|1066.94|1063.69|1
1645430700000|2022-02-21 08:05:00|1067.69|1064.69|1065.94|1063.94|1068.19|1064.94|1064.69|1062.69|1
1645431000000|2022-02-21 08:10:00|1065.69|1064.19|1067.44|1066.44|1067.44|1066.44|1064.69|1063.69|20
1645431300000|2022-02-21 08:15:00|1067.94|1066.94|1067.69|1066.44|1068.94|1067.94|1067.19|1066.19|12
1645431600000|2022-02-21 08:20:00|1067.94|1066.69|1067.94|1066.69|1068.69|1067.44|1067.19|1066.19|1
1645431900000|2022-02-21 08:25:00|1067.69|1066.94|1070.19|1068.94|1070.19|1069.19|1067.69|1066.69|2
1645432200000|2022-02-21 08:30:00|1070.44|1069.19|1072.19|1070.94|1072.94|1071.94|1070.19|1069.19|0
1645432500000|2022-02-21 08:35:00|1071.94|1070.69|1070.44|1069.44|1071.94|1070.69|1068.44|1067.19|24
1645432800000|2022-02-21 08:40:00|1070.52|1069.52|1070.27|1069.02|1071.27|1070.02|1069.77|1068.77|0
1645433100000|2022-02-21 08:45:00|1070.02|1068.77|1071.52|1070.52|1072.27|1071.02|1069.77|1068.77|1
1645433400000|2022-02-21 08:50:00|1071.27|1070.27|1072.02|1071.02|1072.27|1071.02|1071.27|1070.02|0
1645433700000|2022-02-21 08:55:00|1071.77|1070.77|1072.77|1071.52|1073.27|1072.02|1071.77|1070.77|0
1645434000000|2022-02-21 09:00:00|1073.02|1072.02|1069.77|1068.52|1073.02|1072.02|1069.77|1068.52|5
1645434300000|2022-02-21 09:05:00|1069.52|1068.27|1069.27|1068.27|1070.02|1069.02|1067.77|1066.77|2
1645434600000|2022-02-21 09:10:00|1068.77|1068.02|1068.02|1067.02|1069.27|1068.27|1067.52|1066.27|15
1645434900000|2022-02-21 09:15:00|1067.77|1066.77|1066.27|1065.02|1068.02|1067.02|1066.27|1065.02|7
1645435200000|2022-02-21 09:20:00|1066.02|1065.27|1065.77|1065.02|1066.77|1065.52|1065.02|1064.02|57
1645435500000|2022-02-21 09:25:00|1065.52|1064.77|1065.77|1064.52|1066.77|1065.77|1065.52|1064.52|13
1645435800000|2022-02-21 09:30:00|1066.02|1064.77|1066.27|1065.02|1067.02|1066.02|1065.77|1064.77|0
1645436100000|2022-02-21 09:35:00|1065.77|1065.27|1066.27|1065.02|1066.52|1065.52|1065.77|1064.52|4
1645436400000|2022-02-21 09:40:00|1066.02|1064.77|1067.27|1066.02|1067.52|1066.52|1065.77|1064.77|17
1645436700000|2022-02-21 09:45:00|1067.02|1065.77|1067.27|1066.27|1067.77|1066.52|1066.77|1065.77|7
1645437000000|2022-02-21 09:50:00|1066.77|1066.02|1064.77|1063.77|1067.27|1066.02|1064.77|1063.77|8
1645437300000|2022-02-21 09:55:00|1065.02|1064.02|1064.52|1063.52|1065.02|1064.02|1064.27|1063.02|4
1645437600000|2022-02-21 10:00:00|1064.27|1063.27|1063.77|1062.52|1064.27|1063.27|1063.52|1062.52|0
1645437900000|2022-02-21 10:05:00|1063.52|1062.77|1063.02|1062.02|1064.02|1063.02|1062.77|1061.77|3
1645438200000|2022-02-21 10:10:00|1062.77|1061.77|1062.27|1061.02|1062.77|1061.77|1061.77|1060.77|6
1645438500000|2022-02-21 10:15:00|1062.02|1061.27|1061.77|1060.52|1062.77|1061.77|1061.52|1060.27|10
1645438800000|2022-02-21 10:20:00|1061.52|1060.77|1062.27|1061.02|1062.77|1061.77|1061.52|1060.77|2
1645439100000|2022-02-21 10:25:00|1062.02|1060.77|1060.77|1059.77|1062.02|1060.77|1060.77|1059.52|4
1645439400000|2022-02-21 10:30:00|1061.02|1059.52|1061.77|1060.52|1062.27|1061.27|1060.77|1059.52|3
1645439700000|2022-02-21 10:35:00|1061.52|1060.27|1061.02|1060.02|1061.77|1060.52|1060.52|1059.77|10
1645440000000|2022-02-21 10:40:00|1061.27|1060.27|1061.77|1060.77|1062.27|1061.27|1061.27|1060.27|4
1645440300000|2022-02-21 10:45:00|1061.52|1060.52|1061.77|1060.77|1062.52|1061.52|1061.27|1060.27|0
1645440600000|2022-02-21 10:50:00|1061.52|1060.52|1061.52|1060.52|1061.52|1060.52|1060.77|1059.52|3
1645440900000|2022-02-21 10:55:00|1061.77|1060.27|1061.52|1060.52|1062.02|1061.02|1061.02|1060.02|4
1645441200000|2022-02-21 11:00:00|1061.27|1060.27|1063.02|1062.02|1063.27|1062.02|1061.02|1060.02|1
1645441500000|2022-02-21 11:05:00|1062.77|1061.77|1062.27|1061.27|1063.27|1062.02|1062.02|1061.02|4
1645441800000|2022-02-21 11:10:00|1062.52|1061.02|1062.27|1061.27|1062.77|1061.77|1062.27|1061.02|0
1645442100000|2022-02-21 11:15:00|1062.02|1061.02|1062.02|1061.02|1062.52|1061.52|1060.77|1059.77|4
1645442400000|2022-02-21 11:20:00|1061.77|1060.77|1061.52|1060.52|1062.52|1061.52|1061.02|1060.02|0
1645442700000|2022-02-21 11:25:00|1061.77|1060.27|1061.02|1059.77|1061.77|1060.52|1060.27|1059.27|0
1645443000000|2022-02-21 11:30:00|1061.27|1060.02|1061.52|1060.52|1061.77|1060.52|1060.77|1059.52|55
1645443300000|2022-02-21 11:35:00|1061.77|1060.27|1061.27|1060.02|1062.27|1061.02|1060.77|1060.02|50
1645443600000|2022-02-21 11:40:00|1061.02|1059.77|1060.52|1059.52|1061.27|1060.02|1060.27|1059.02|0
1645443900000|2022-02-21 11:45:00|1060.77|1059.27|1059.77|1058.52|1061.02|1060.02|1059.52|1058.52|8
1645444200000|2022-02-21 11:50:00|1059.52|1058.27|1060.27|1059.02|1060.27|1059.27|1059.52|1058.27|23
1645444500000|2022-02-21 11:55:00|1060.52|1059.27|1060.77|1059.52|1061.02|1059.77|1059.77|1058.52|27
1645444800000|2022-02-21 12:00:00|1060.52|1059.27|1059.77|1058.52|1060.77|1059.52|1059.52|1058.52|23
1645445100000|2022-02-21 12:05:00|1059.52|1058.77|1058.77|1057.77|1059.77|1058.77|1058.77|1057.77|26
1645445400000|2022-02-21 12:10:00|1059.02|1057.52|1059.27|1058.02|1059.52|1058.52|1058.52|1057.52|20
1645445700000|2022-02-21 12:15:00|1059.02|1058.27|1057.27|1056.27|1059.02|1058.27|1057.27|1056.27|11
1645446000000|2022-02-21 12:20:00|1057.02|1056.02|1058.02|1057.02|1058.02|1057.02|1057.02|1056.02|50
1645446300000|2022-02-21 12:25:00|1058.27|1057.27|1059.77|1058.52|1059.77|1058.52|1058.27|1057.27|7
1645446600000|2022-02-21 12:30:00|1059.52|1058.77|1058.77|1057.52|1059.52|1058.77|1057.77|1056.52|13
1645446900000|2022-02-21 12:35:00|1058.52|1057.77|1059.02|1057.77|1059.27|1058.02|1058.52|1057.27|0
1645447200000|2022-02-21 12:40:00|1058.77|1057.52|1058.02|1056.77|1058.77|1057.77|1056.77|1055.77|51
1645447500000|2022-02-21 12:45:00|1057.77|1057.02|1057.27|1056.27|1058.52|1057.27|1056.77|1055.77|5
1645447800000|2022-02-21 12:50:00|1057.02|1056.02|1059.36|1058.36|1059.61|1058.36|1057.02|1056.02|4
1645448100000|2022-02-21 12:55:00|1059.61|1058.11|1063.01|1061.26|1063.51|1061.76|1059.61|1058.11|2
1645448400000|2022-02-21 13:00:00|1063.26|1061.01|1063.51|1062.01|1064.26|1063.01|1063.26|1061.01|0
1645448700000|2022-02-21 13:05:00|1063.26|1061.51|1063.01|1061.76|1063.51|1062.26|1061.76|1060.76|7
1645449000000|2022-02-21 13:10:00|1063.26|1062.01|1062.26|1061.01|1063.26|1062.01|1061.26|1060.26|20
1645449300000|2022-02-21 13:15:00|1062.01|1060.76|1056.76|1055.76|1062.26|1061.01|1056.76|1055.51|51
1645449600000|2022-02-21 13:20:00|1056.51|1055.51|1059.76|1058.76|1059.76|1058.76|1056.51|1055.51|21
1645449900000|2022-02-21 13:25:00|1060.01|1059.01|1060.26|1059.01|1061.26|1060.01|1059.76|1058.51|2
1645450200000|2022-02-21 13:30:00|1060.01|1058.76|1060.51|1059.26|1060.51|1059.26|1058.51|1057.51|7
1645450500000|2022-02-21 13:35:00|1060.26|1059.51|1061.26|1060.01|1061.76|1060.51|1060.26|1059.01|3
1645450800000|2022-02-21 13:40:00|1061.01|1059.76|1062.26|1061.01|1062.76|1061.76|1061.01|1059.76|0
1645451100000|2022-02-21 13:45:00|1062.51|1061.26|1061.51|1060.51|1063.26|1062.01|1061.26|1060.01|1
1645451400000|2022-02-21 13:50:00|1061.26|1060.26|1061.01|1060.01|1062.76|1061.51|1060.76|1059.76|1
1645451700000|2022-02-21 13:55:00|1060.76|1059.76|1062.51|1061.51|1063.26|1062.01|1060.51|1059.26|67
1645452000000|2022-02-21 14:00:00|1062.26|1061.26|1064.01|1063.01|1064.01|1063.01|1061.51|1060.51|0
1645452300000|2022-02-21 14:05:00|1064.26|1062.76|1064.01|1063.01|1065.26|1064.01|1063.01|1062.01|0
1645452600000|2022-02-21 14:10:00|1064.26|1062.76|1066.01|1064.76|1066.01|1065.01|1063.76|1062.76|9
1645452900000|2022-02-21 14:15:00|1065.76|1065.01|1067.51|1066.51|1067.51|1066.51|1065.26|1064.26|4
1645453200000|2022-02-21 14:20:00|1067.76|1066.76|1068.76|1067.51|1069.01|1068.01|1067.51|1066.51|1
1645453500000|2022-02-21 14:25:00|1068.51|1067.76|1067.26|1066.26|1069.01|1068.01|1067.26|1066.26|4
1645453800000|2022-02-21 14:30:00|1067.51|1066.51|1069.01|1068.01|1069.51|1068.51|1067.51|1066.51|3
1645454100000|2022-02-21 14:35:00|1068.76|1067.76|1067.26|1066.26|1069.51|1068.51|1067.01|1066.01|4
1645454400000|2022-02-21 14:40:00|1067.51|1066.51|1065.01|1064.01|1067.76|1066.51|1064.26|1063.26|0
1645454700000|2022-02-21 14:45:00|1064.76|1063.76|1065.26|1064.26|1066.01|1065.01|1064.76|1063.76|1
1645455000000|2022-02-21 14:50:00|1065.51|1064.51|1065.76|1065.01|1066.76|1065.51|1064.76|1063.76|0
1645455300000|2022-02-21 14:55:00|1066.01|1064.76|1065.76|1064.51|1066.01|1064.76|1064.26|1063.01|0
1645455600000|2022-02-21 15:00:00|1065.51|1064.76|1067.76|1066.51|1067.76|1066.51|1065.51|1064.51|1
1645455900000|2022-02-21 15:05:00|1067.51|1066.26|1067.01|1065.76|1067.51|1066.26|1066.51|1065.26|0
1645456200000|2022-02-21 15:10:00|1066.68|1065.43|1067.68|1066.43|1067.68|1066.68|1066.68|1065.43|3
1645456500000|2022-02-21 15:15:00|1067.93|1066.68|1072.19|1070.69|1072.22|1070.72|1067.68|1066.43|19
1645456800000|2022-02-21 15:20:00|1072.24|1070.74|1070.34|1068.84|1072.44|1070.94|1070.21|1068.71|0
1645457100000|2022-02-21 15:25:00|1070.37|1068.87|1070.42|1068.92|1071.08|1069.58|1068.76|1067.26|170
1645457400000|2022-02-21 15:30:00|1070.4|1068.9|1070.57|1069.07|1071.4|1069.9|1069.82|1068.32|0
1645457700000|2022-02-21 15:35:00|1070.53|1069.03|1070.5|1069|1070.89|1069.39|1069.62|1068.12|23
1645458000000|2022-02-21 15:40:00|1070.48|1068.98|1070.39|1068.89|1070.88|1069.38|1070.24|1068.74|0
1645458300000|2022-02-21 15:45:00|1070.43|1068.93|1067.04|1065.54|1070.75|1069.25|1066.71|1065.21|0
1645458600000|2022-02-21 15:50:00|1067.06|1065.56|1067.54|1066.04|1067.83|1066.33|1066.47|1064.97|0
1645458900000|2022-02-21 15:55:00|1067.63|1066.13|1067.69|1066.19|1067.9|1066.4|1067.19|1065.69|0
1645459200000|2022-02-21 16:00:00|1067.64|1066.14|1066.6|1065.1|1067.64|1066.14|1066.6|1065.1|0
1645459500000|2022-02-21 16:05:00|1066.59|1065.09|1066.83|1065.33|1067.78|1066.28|1066.25|1064.75|0
1645459800000|2022-02-21 16:10:00|1066.74|1065.24|1067.15|1065.65|1067.77|1066.27|1066.09|1064.59|0
1645460100000|2022-02-21 16:15:00|1067.13|1065.63|1066.45|1064.95|1067.28|1065.78|1066.12|1064.62|0
1645460400000|2022-02-21 16:20:00|1066.44|1064.94|1066.13|1064.63|1066.95|1065.45|1065.92|1064.42|0
1645460700000|2022-02-21 16:25:00|1065.96|1064.46|1063.47|1061.97|1066.29|1064.79|1063.04|1061.54|0
1645461000000|2022-02-21 16:30:00|1063.48|1061.98|1063.96|1062.46|1064.83|1063.33|1062.69|1061.19|0
1645461300000|2022-02-21 16:35:00|1063.87|1062.37|1065.15|1063.65|1065.45|1063.95|1063.87|1062.37|0
1645461600000|2022-02-21 16:40:00|1065.14|1063.64|1064.5|1063|1065.37|1063.87|1064.1|1062.6|0
1645461900000|2022-02-21 16:45:00|1064.49|1062.99|1064.98|1063.48|1065.33|1063.83|1064.49|1062.99|0
1645462200000|2022-02-21 16:50:00|1064.97|1063.47|1064.16|1062.66|1065.02|1063.52|1063.74|1062.24|0
1645462500000|2022-02-21 16:55:00|1064.17|1062.67|1062.74|1061.24|1064.26|1062.76|1061.58|1060.08|0
1645462800000|2022-02-21 17:00:00|1062.75|1061.25|1062.75|1061.25|1063.79|1062.29|1062.24|1060.74|0
1645463100000|2022-02-21 17:05:00|1062.74|1061.24|1062.21|1060.71|1062.96|1061.46|1061.92|1060.42|0
1645463400000|2022-02-21 17:10:00|1062.2|1060.7|1062.46|1060.96|1062.83|1061.33|1061.52|1060.02|0
1645463700000|2022-02-21 17:15:00|1062.49|1060.99|1063.78|1062.28|1063.89|1062.39|1062.01|1060.51|0
1645464000000|2022-02-21 17:20:00|1063.75|1062.25|1062.19|1060.69|1063.84|1062.34|1061.24|1059.74|0
1645464300000|2022-02-21 17:25:00|1062.18|1060.68|1061.33|1059.83|1062.71|1061.21|1061.28|1059.78|0
1645464600000|2022-02-21 17:30:00|1061.34|1059.84|1061.64|1060.14|1062.34|1060.84|1061.15|1059.65|0
1645464900000|2022-02-21 17:35:00|1061.63|1060.13|1061.05|1059.55|1062.03|1060.53|1061|1059.5|0
1645465200000|2022-02-21 17:40:00|1061.04|1059.54|1059.84|1058.34|1061.05|1059.55|1059.75|1058.25|0
1645465500000|2022-02-21 17:45:00|1059.83|1058.33|1059.91|1058.41|1060.39|1058.89|1059.73|1058.23|0
1645465800000|2022-02-21 17:50:00|1059.88|1058.38|1059.37|1057.87|1059.97|1058.47|1059.22|1057.72|0
1645466100000|2022-02-21 17:55:00|1059.35|1057.85|1057.93|1056.43|1059.35|1057.85|1057.83|1056.33|0
1645466400000|2022-02-21 18:00:00|1058.02|1056.52|1056.27|1054.77|1060.82|1059.32|1055.15|1053.65|0
1645466700000|2022-02-21 18:05:00|1056.36|1054.86|1058.55|1057.05|1058.73|1057.23|1056.23|1054.73|0
1645467000000|2022-02-21 18:10:00|1058.5|1057|1057.57|1056.07|1058.5|1057|1057.19|1055.69|0
1645467300000|2022-02-21 18:15:00|1057.66|1056.16|1057.39|1055.89|1058.06|1056.56|1057.39|1055.89|0
1645467600000|2022-02-21 18:20:00|1057.34|1055.84|1056.14|1054.64|1057.48|1055.98|1056.14|1054.64|0
1645467900000|2022-02-21 18:25:00|1055.96|1054.46|1054.53|1053.03|1055.96|1054.46|1054.13|1052.63|0
1645468200000|2022-02-21 18:30:00|1054.67|1053.17|1054.89|1053.39|1054.89|1053.39|1054.09|1052.59|0
1645468500000|2022-02-21 18:35:00|1054.98|1053.48|1058.42|1056.92|1058.65|1057.15|1054.85|1053.35|0
1645468800000|2022-02-21 18:40:00|1058.38|1056.88|1055.02|1053.52|1058.87|1057.37|1054.98|1053.48|0
1645469100000|2022-02-21 18:45:00|1054.93|1053.43|1053.44|1051.94|1054.93|1053.43|1053.44|1051.94|0
1645469400000|2022-02-21 18:50:00|1053.66|1052.16|1052.73|1051.23|1053.84|1052.34|1052.24|1050.74|0
1645469700000|2022-02-21 18:55:00|1052.77|1051.27|1053.8|1052.3|1054.25|1052.75|1052.73|1051.23|0
1645470000000|2022-02-21 19:00:00|1053.44|1051.94|1054.47|1052.97|1055.09|1053.59|1053.35|1051.85|0
1645470300000|2022-02-21 19:05:00|1054.38|1052.88|1053.18|1051.68|1054.38|1052.88|1052.28|1050.78|0
1645470600000|2022-02-21 19:10:00|1053.22|1051.72|1052.28|1050.78|1053.85|1052.35|1052.24|1050.74|0
1645470900000|2022-02-21 19:15:00|1052.19|1050.69|1051.17|1049.67|1052.55|1051.05|1050.1|1048.6|0
1645471200000|2022-02-21 19:20:00|1051.21|1049.71|1051.16|1049.66|1052.46|1050.96|1050.76|1049.26|0
1645471500000|2022-02-21 19:25:00|1051.25|1049.75|1051.88|1050.38|1051.88|1050.38|1050|1048.5|0
1645471800000|2022-02-21 19:30:00|1052.01|1050.51|1050.19|1048.69|1052.77|1051.27|1049.96|1048.46|0
1645472100000|2022-02-21 19:35:00|1050.23|1048.73|1052.46|1050.96|1052.91|1051.41|1049.83|1048.33|0
1645472400000|2022-02-21 19:40:00|1052.51|1051.01|1053.04|1051.54|1053.93|1052.43|1052.06|1050.56|0
1645472700000|2022-02-21 19:45:00|1052.95|1051.45|1053.75|1052.25|1054.47|1052.97|1052.91|1051.41|0
1645473000000|2022-02-21 19:50:00|1053.71|1052.21|1052.51|1051.01|1053.84|1052.34|1051.12|1049.62|0
1645473300000|2022-02-21 19:55:00|1052.55|1051.05|1053.77|1052.27|1053.77|1052.27|1052.42|1050.92|0
1645473600000|2022-02-21 20:00:00|1053.63|1052.13|1052.61|1051.11|1053.68|1052.18|1052.25|1050.75|0
1645473900000|2022-02-21 20:05:00|1052.56|1051.06|1051.67|1050.17|1052.65|1051.15|1051.62|1050.12|0
1645474200000|2022-02-21 20:10:00|1051.71|1050.21|1051.4|1049.9|1051.89|1050.39|1051.18|1049.68|0
1645474500000|2022-02-21 20:15:00|1051.45|1049.95|1051.71|1050.21|1051.71|1050.21|1050.64|1049.14|0
1645474800000|2022-02-21 20:20:00|1051.62|1050.12|1050.38|1048.88|1051.85|1050.35|1050.38|1048.88|0
1645475100000|2022-02-21 20:25:00|1050.46|1048.96|1051|1049.5|1051.54|1050.04|1050.11|1048.61|0
1645475400000|2022-02-21 20:30:00|1050.96|1049.46|1051.18|1049.68|1052.25|1050.75|1050.64|1049.14|0
1645475700000|2022-02-21 20:35:00|1051.36|1049.86|1051.18|1049.68|1052.43|1050.93|1051.18|1049.68|0
1645476000000|2022-02-21 20:40:00|1051.22|1049.72|1051.04|1049.54|1051.54|1050.04|1050.91|1049.41|0
1645476300000|2022-02-21 20:45:00|1051.09|1049.59|1051.04|1049.54|1051.36|1049.86|1050.02|1048.52|0
1645476600000|2022-02-21 20:50:00|1051.09|1049.59|1052.44|1050.94|1052.53|1051.03|1051.04|1049.54|0
1645476900000|2022-02-21 20:55:00|1052.48|1050.98|1053.11|1051.61|1053.51|1052.01|1052.48|1050.98|0
1645484700000|2022-02-21 23:05:00|1052.15|1050.65|1051.7|1050.2|1052.2|1050.7|1051.62|1050.12|0
1645485000000|2022-02-21 23:10:00|1051.69|1050.19|1049.97|1048.47|1051.69|1050.19|1049.52|1048.02|0
1645485300000|2022-02-21 23:15:00|1049.99|1048.49|1050.05|1048.55|1051.4|1049.9|1049.75|1048.25|0
1645485600000|2022-02-21 23:20:00|1050.03|1048.53|1047.98|1046.48|1050.46|1048.96|1047.2|1045.7|0
1645485900000|2022-02-21 23:25:00|1048|1046.5|1047.7|1046.2|1048.73|1047.23|1046.93|1045.43|0
1645486200000|2022-02-21 23:30:00|1047.68|1046.18|1049.59|1048.09|1050.55|1049.05|1046.87|1045.37|0
1645486500000|2022-02-21 23:35:00|1049.61|1048.11|1050.15|1048.65|1050.47|1048.97|1049.16|1047.66|0
1645486800000|2022-02-21 23:40:00|1050.14|1048.64|1049.14|1047.64|1050.49|1048.99|1048.88|1047.38|0
1645487100000|2022-02-21 23:45:00|1049.16|1047.66|1051.35|1049.85|1051.67|1050.17|1048.97|1047.47|0
1645487400000|2022-02-21 23:50:00|1051.39|1049.89|1051.3|1049.8|1051.95|1050.45|1050.68|1049.18|0
1645487700000|2022-02-21 23:55:00|1051.26|1049.76|1052.01|1050.51|1053.15|1051.65|1050.96|1049.46|0
1645488000000|2022-02-22 00:00:00|1052.02|1050.52|1051.56|1050.06|1052.59|1051.09|1051.07|1049.57|0
1645488300000|2022-02-22 00:05:00|1051.57|1050.07|1051.18|1049.68|1052.48|1050.98|1050.47|1048.97|0
1645488600000|2022-02-22 00:10:00|1051.17|1049.67|1050.28|1048.78|1051.91|1050.41|1050.26|1048.76|0
1645488900000|2022-02-22 00:15:00|1050.26|1048.76|1053.73|1052.23|1054.57|1053.07|1048.45|1046.95|0
1645489200000|2022-02-22 00:20:00|1053.72|1052.22|1054.84|1053.34|1055.32|1053.82|1053.49|1051.99|0
1645489500000|2022-02-22 00:25:00|1054.79|1053.29|1055.8|1054.3|1056.43|1054.93|1054.17|1052.67|0
1645489800000|2022-02-22 00:30:00|1055.81|1054.31|1054.66|1053.16|1057.04|1055.54|1054.51|1053.01|0
1645490100000|2022-02-22 00:35:00|1054.67|1053.17|1056.48|1054.98|1056.92|1055.42|1054.39|1052.89|0
1645490400000|2022-02-22 00:40:00|1056.47|1054.97|1056.14|1054.64|1056.6|1055.1|1055.53|1054.03|0
1645490700000|2022-02-22 00:45:00|1056.15|1054.65|1058.82|1057.32|1058.9|1057.4|1056.15|1054.65|0
1645491000000|2022-02-22 00:50:00|1058.84|1057.34|1058.15|1056.65|1058.96|1057.46|1058.02|1056.52|0
1645491300000|2022-02-22 00:55:00|1058.16|1056.66|1058.21|1056.71|1058.86|1057.36|1057.88|1056.38|0
1645491600000|2022-02-22 01:00:00|1058.11|1056.61|1056.37|1054.87|1058.34|1056.84|1056.37|1054.87|0
1645491900000|2022-02-22 01:05:00|1056.38|1054.88|1056.94|1055.44|1057.25|1055.75|1055.04|1053.54|0
1645492200000|2022-02-22 01:10:00|1056.93|1055.43|1054.94|1053.44|1056.93|1055.43|1054.83|1053.33|0
1645492500000|2022-02-22 01:15:00|1054.95|1053.45|1055.2|1053.7|1055.36|1053.86|1054|1052.5|0
1645492800000|2022-02-22 01:20:00|1055.21|1053.71|1055.22|1053.72|1055.54|1054.04|1054.76|1053.26|0
1645493100000|2022-02-22 01:25:00|1055.21|1053.71|1055.48|1053.98|1056.65|1055.15|1054.99|1053.49|0
1645493400000|2022-02-22 01:30:00|1055.47|1053.97|1056.23|1054.73|1056.41|1054.91|1054.16|1052.66|0
1645493700000|2022-02-22 01:35:00|1056.24|1054.74|1057.99|1056.49|1058.1|1056.6|1055.52|1054.02|0
1645494000000|2022-02-22 01:40:00|1057.98|1056.48|1056.74|1055.24|1057.99|1056.49|1056.63|1055.13|0
1645494300000|2022-02-22 01:45:00|1056.72|1055.22|1055.15|1053.65|1056.99|1055.49|1054.83|1053.33|0
1645494600000|2022-02-22 01:50:00|1055.19|1053.69|1054.08|1052.58|1056.22|1054.72|1053.98|1052.48|0
1645494900000|2022-02-22 01:55:00|1054.09|1052.59|1054.25|1052.75|1055.42|1053.92|1053.98|1052.48|0
1645495200000|2022-02-22 02:00:00|1054.23|1052.73|1054.06|1052.56|1054.36|1052.86|1052.57|1051.07|0
1645495500000|2022-02-22 02:05:00|1054.04|1052.54|1054.59|1053.09|1054.94|1053.44|1053.91|1052.41|0
1645495800000|2022-02-22 02:10:00|1054.58|1053.08|1054.41|1052.91|1054.89|1053.39|1053.96|1052.46|0
1645496100000|2022-02-22 02:15:00|1054.4|1052.9|1054.7|1053.2|1055.15|1053.65|1054.16|1052.66|0
1645496400000|2022-02-22 02:20:00|1054.69|1053.19|1054.4|1052.9|1055.04|1053.54|1054.33|1052.83|0
1645496700000|2022-02-22 02:25:00|1054.35|1052.85|1053.96|1052.46|1054.82|1053.32|1053.95|1052.45|0
1645497000000|2022-02-22 02:30:00|1053.94|1052.44|1053.57|1052.07|1053.94|1052.44|1052.99|1051.49|0
1645497300000|2022-02-22 02:35:00|1053.56|1052.06|1053|1051.5|1053.9|1052.4|1051.94|1050.44|0
1645497600000|2022-02-22 02:40:00|1053.01|1051.51|1053.2|1051.7|1053.82|1052.32|1052.61|1051.11|0
1645497900000|2022-02-22 02:45:00|1053.21|1051.71|1053.34|1051.84|1054.26|1052.76|1053.12|1051.62|0
1645498200000|2022-02-22 02:50:00|1053.3|1051.8|1052.18|1050.68|1053.39|1051.89|1051.77|1050.27|0
1645498500000|2022-02-22 02:55:00|1052.2|1050.7|1052.76|1051.26|1052.98|1051.48|1051.9|1050.4|0
1645498800000|2022-02-22 03:00:00|1052.78|1051.28|1051.58|1050.08|1052.93|1051.43|1051.58|1050.08|0
1645499100000|2022-02-22 03:05:00|1051.59|1050.09|1051.52|1050.02|1052.26|1050.76|1051.37|1049.87|0
1645499400000|2022-02-22 03:10:00|1051.53|1050.03|1051.28|1049.78|1051.64|1050.14|1051.27|1049.77|0
1645499700000|2022-02-22 03:15:00|1051.27|1049.77|1051.48|1049.98|1051.61|1050.11|1051.01|1049.51|0
1645500000000|2022-02-22 03:20:00|1051.49|1049.99|1051.63|1050.13|1051.99|1050.49|1051.26|1049.76|0
1645500300000|2022-02-22 03:25:00|1051.64|1050.14|1050.55|1049.05|1051.9|1050.4|1050.41|1048.91|0
1645500600000|2022-02-22 03:30:00|1050.54|1049.04|1049.41|1047.91|1050.65|1049.15|1049.11|1047.61|0
1645500900000|2022-02-22 03:35:00|1049.42|1047.92|1049.79|1048.29|1049.83|1048.33|1049.04|1047.54|0
1645501200000|2022-02-22 03:40:00|1049.8|1048.3|1050.78|1049.28|1050.78|1049.28|1049.61|1048.11|0
1645501500000|2022-02-22 03:45:00|1050.77|1049.27|1050.61|1049.11|1050.94|1049.44|1050.35|1048.85|0
1645501800000|2022-02-22 03:50:00|1050.59|1049.09|1050.61|1049.11|1050.89|1049.39|1050.4|1048.9|0
1645502100000|2022-02-22 03:55:00|1050.6|1049.1|1050.6|1049.1|1051.02|1049.52|1050.43|1048.93|0
1645502400000|2022-02-22 04:00:00|1050.61|1049.11|1051.74|1050.24|1052.59|1051.09|1050.61|1049.11|0
1645502700000|2022-02-22 04:05:00|1051.73|1050.23|1052.77|1051.27|1053.08|1051.58|1051.57|1050.07|0
1645503000000|2022-02-22 04:10:00|1052.75|1051.25|1051.84|1050.34|1052.89|1051.39|1051.5|1050|0
1645503300000|2022-02-22 04:15:00|1051.83|1050.33|1051.92|1050.42|1052.25|1050.75|1051.41|1049.91|0
1645503600000|2022-02-22 04:20:00|1051.88|1050.38|1052.35|1050.85|1052.58|1051.08|1051.84|1050.34|0
1645503900000|2022-02-22 04:25:00|1052.4|1050.9|1052.72|1051.22|1053.05|1051.55|1052.34|1050.84|0
1645504200000|2022-02-22 04:30:00|1052.71|1051.21|1052.43|1050.93|1052.71|1051.21|1052.19|1050.69|0
1645504500000|2022-02-22 04:35:00|1052.4|1050.9|1052|1050.5|1052.78|1051.28|1051.95|1050.45|0
1645504800000|2022-02-22 04:40:00|1051.98|1050.48|1051.7|1050.2|1052.09|1050.59|1050.93|1049.43|0
1645505100000|2022-02-22 04:45:00|1051.71|1050.21|1052.1|1050.6|1052.21|1050.71|1051.49|1049.99|0
1645505400000|2022-02-22 04:50:00|1052.12|1050.62|1052.32|1050.82|1052.53|1051.03|1052.06|1050.56|0
1645505700000|2022-02-22 04:55:00|1052.33|1050.83|1052.45|1050.95|1052.7|1051.2|1052.18|1050.68|0
1645506000000|2022-02-22 05:00:00|1052.44|1050.94|1052.81|1051.31|1053.04|1051.54|1052.09|1050.59|0
1645506300000|2022-02-22 05:05:00|1052.82|1051.32|1053.55|1052.05|1054.59|1053.09|1052.59|1051.09|0
1645506600000|2022-02-22 05:10:00|1053.56|1052.06|1052.54|1051.04|1053.66|1052.16|1052.53|1051.03|0
1645506900000|2022-02-22 05:15:00|1052.56|1051.06|1053.11|1051.61|1053.17|1051.67|1052.54|1051.04|0
1645507200000|2022-02-22 05:20:00|1053.07|1051.57|1054.49|1052.99|1054.67|1053.17|1052.78|1051.28|0
1645507500000|2022-02-22 05:25:00|1054.56|1053.06|1055.89|1054.39|1056.64|1055.14|1054.45|1052.95|0
1645507800000|2022-02-22 05:30:00|1055.86|1054.36|1056.08|1054.58|1056.43|1054.93|1055.51|1054.01|0
1645508100000|2022-02-22 05:35:00|1056.09|1054.59|1055.43|1053.93|1056.26|1054.76|1055.25|1053.75|0
1645508400000|2022-02-22 05:40:00|1055.42|1053.92|1055.35|1053.85|1055.53|1054.03|1054.67|1053.17|0
1645508700000|2022-02-22 05:45:00|1055.37|1053.87|1054.99|1053.49|1055.53|1054.03|1054.84|1053.34|0
1645509000000|2022-02-22 05:50:00|1054.98|1053.48|1054.99|1053.49|1055.17|1053.67|1054.24|1052.74|0
1645509300000|2022-02-22 05:55:00|1055|1053.5|1055.05|1053.55|1055.43|1053.93|1054.78|1053.28|0
1645509600000|2022-02-22 06:00:00|1054.98|1053.48|1051.91|1050.41|1054.98|1053.48|1051.75|1050.25|0
1645509900000|2022-02-22 06:05:00|1051.92|1050.42|1051.61|1050.11|1052.47|1050.97|1051.55|1050.05|0
1645510200000|2022-02-22 06:10:00|1051.63|1050.13|1052.96|1051.46|1053.08|1051.58|1051.59|1050.09|0
1645510500000|2022-02-22 06:15:00|1052.98|1051.48|1053.76|1052.26|1053.8|1052.3|1052.98|1051.48|0
1645510800000|2022-02-22 06:20:00|1053.77|1052.27|1054.77|1053.27|1055.05|1053.55|1053.72|1052.22|0
1645511100000|2022-02-22 06:25:00|1054.76|1053.26|1055.65|1054.15|1055.9|1054.4|1054.76|1053.26|0
1645511400000|2022-02-22 06:30:00|1055.66|1054.16|1058.16|1056.66|1058.32|1056.82|1055.6|1054.1|0
1645511700000|2022-02-22 06:35:00|1058.13|1056.63|1058.81|1057.31|1059.91|1058.41|1058.06|1056.56|0
1645512000000|2022-02-22 06:40:00|1058.82|1057.32|1056.93|1055.43|1059.05|1057.55|1056.93|1055.43|0
1645512300000|2022-02-22 06:45:00|1056.92|1055.42|1055.89|1054.39|1057.2|1055.7|1055.83|1054.33|0
1645512600000|2022-02-22 06:50:00|1055.88|1054.38|1053.97|1052.47|1055.88|1054.38|1052.4|1050.9|0
1645512900000|2022-02-22 06:55:00|1053.98|1052.48|1053.42|1051.92|1054.58|1053.08|1053.05|1051.55|0
1645513200000|2022-02-22 07:00:00|1053.54|1052.04|1051.78|1050.28|1055.22|1053.72|1051.77|1050.27|0
1645513500000|2022-02-22 07:05:00|1051.75|1050.25|1050.45|1048.95|1052.23|1050.73|1049.61|1048.11|0
1645513800000|2022-02-22 07:10:00|1050.43|1048.93|1049.01|1047.51|1051.42|1049.92|1049.01|1047.51|0
1645514100000|2022-02-22 07:15:00|1048.91|1047.41|1047.43|1045.93|1049.85|1048.35|1046.86|1045.36|0
1645514400000|2022-02-22 07:20:00|1047.42|1045.92|1048.23|1046.73|1050.86|1049.36|1047.42|1045.92|0
1645514700000|2022-02-22 07:25:00|1048.24|1046.74|1045.39|1043.89|1048.63|1047.13|1044.99|1043.49|0
1645515000000|2022-02-22 07:30:00|1045.38|1043.88|1044.22|1042.72|1046.76|1045.26|1043.82|1042.32|0
1645515300000|2022-02-22 07:35:00|1044.18|1042.68|1044.88|1043.38|1045.52|1044.02|1044.07|1042.57|0
1645515600000|2022-02-22 07:40:00|1044.89|1043.39|1047.4|1045.9|1048.15|1046.65|1044.88|1043.38|0
1645515900000|2022-02-22 07:45:00|1047.38|1045.88|1048.35|1046.85|1049.92|1048.42|1047.01|1045.51|0
1645516200000|2022-02-22 07:50:00|1048.34|1046.84|1050.54|1049.04|1051.37|1049.87|1047.81|1046.31|0
1645516500000|2022-02-22 07:55:00|1050.56|1049.06|1046.1|1044.6|1051.67|1050.17|1046.1|1044.6|0
1645516800000|2022-02-22 08:00:00|1046.03|1044.53|1055.45|1053.95|1055.9|1054.4|1044.94|1043.44|0
1645517100000|2022-02-22 08:05:00|1055.47|1053.97|1068.18|1065.43|1068.18|1065.43|1055.1|1053.6|37
1645517400000|2022-02-22 08:10:00|1067.93|1065.18|1070.93|1068.18|1081.68|1068.43|1067.93|1045.43|66
1645517700000|2022-02-22 08:15:00|1071.18|1068.43|1073.18|1070.68|1073.18|1070.68|1068.43|1065.93|24
1645518000000|2022-02-22 08:20:00|1073.43|1070.93|1073.43|1071.18|1074.43|1071.68|1072.18|1069.68|22
1645518300000|2022-02-22 08:25:00|1073.68|1071.43|1074.43|1072.18|1074.93|1072.68|1072.93|1070.43|3
1645518600000|2022-02-22 08:30:00|1074.18|1071.93|1081.43|1045.68|1081.43|1072.18|1071.43|1045.68|83
1645518900000|2022-02-22 08:35:00|1074.93|1072.68|1075.18|1072.93|1076.18|1073.93|1074.18|1071.68|4
1645519200000|2022-02-22 08:40:00|1075.42|1073.17|1076.42|1073.92|1077.42|1074.92|1075.42|1073.17|13
1645519500000|2022-02-22 08:45:00|1076.67|1074.17|1076.67|1074.17|1077.17|1074.42|1074.92|1072.67|10
1645519800000|2022-02-22 08:50:00|1076.42|1074.42|1074.92|1072.42|1077.92|1075.92|1074.42|1072.17|4
1645520100000|2022-02-22 08:55:00|1074.67|1072.67|1075.17|1072.92|1075.17|1072.92|1073.67|1071.67|6
1645520400000|2022-02-22 09:00:00|1075.42|1072.67|1073.42|1070.92|1075.42|1072.92|1072.92|1070.67|3
1645520700000|2022-02-22 09:05:00|1073.17|1071.17|1072.92|1070.42|1073.67|1071.42|1071.42|1069.17|11
1645521000000|2022-02-22 09:10:00|1072.67|1070.67|1071.92|1069.67|1074.17|1071.92|1071.92|1069.42|451
1645521300000|2022-02-22 09:15:00|1072.17|1069.92|1073.92|1071.92|1074.17|1071.92|1071.92|1069.67|2
1645521600000|2022-02-22 09:20:00|1074.17|1072.17|1072.17|1069.92|1074.42|1072.42|1071.67|1069.42|1
1645521900000|2022-02-22 09:25:00|1072.42|1070.17|1070.17|1067.92|1072.42|1070.42|1069.92|1067.67|1
1645522200000|2022-02-22 09:30:00|1069.92|1067.67|1070.67|1068.67|1070.92|1068.67|1068.67|1066.42|0
1645522500000|2022-02-22 09:35:00|1070.92|1068.42|1070.17|1067.92|1071.17|1068.92|1069.67|1067.42|0
1645522800000|2022-02-22 09:40:00|1069.92|1067.67|1066.92|1064.67|1070.17|1067.92|1066.92|1064.42|1
1645523100000|2022-02-22 09:45:00|1067.17|1064.92|1081.67|1062.92|1081.67|1064.92|1065.67|1045.92|83
1645523400000|2022-02-22 09:50:00|1081.92|1063.17|1066.17|1063.67|1081.92|1065.67|1065.42|1062.92|3
1645523700000|2022-02-22 09:55:00|1065.92|1063.42|1062.67|1060.42|1065.92|1063.42|1062.17|1059.92|8
1645524000000|2022-02-22 10:00:00|1062.92|1060.67|1063.17|1060.92|1064.42|1062.42|1062.67|1060.42|24
1645524300000|2022-02-22 10:05:00|1063.42|1061.17|1062.67|1060.42|1063.92|1061.67|1062.67|1060.42|0
1645524600000|2022-02-22 10:10:00|1062.42|1060.17|1063.67|1061.42|1064.42|1062.17|1061.92|1059.92|23
1645524900000|2022-02-22 10:15:00|1063.42|1061.17|1064.42|1062.42|1064.42|1062.42|1063.42|1061.17|0
1645525200000|2022-02-22 10:20:00|1064.67|1062.67|1065.42|1063.42|1065.92|1063.67|1064.67|1062.42|3
1645525500000|2022-02-22 10:25:00|1065.67|1063.67|1065.92|1063.67|1066.42|1064.42|1065.67|1063.67|5
1645525800000|2022-02-22 10:30:00|1065.67|1063.42|1065.42|1062.92|1065.92|1063.92|1065.17|1062.92|4
1645526100000|2022-02-22 10:35:00|1065.17|1063.17|1066.67|1064.42|1066.67|1064.67|1065.17|1063.17|0
1645526400000|2022-02-22 10:40:00|1066.92|1064.67|1067.92|1065.92|1067.92|1065.92|1066.92|1045.67|0
1645526700000|2022-02-22 10:45:00|1067.67|1065.67|1067.17|1065.17|1067.92|1065.67|1065.67|1063.42|0
1645527000000|2022-02-22 10:50:00|1067.42|1064.92|1067.17|1045.67|1067.42|1065.17|1067.17|1045.67|0
1645527600000|2022-02-22 11:00:00|1068.92|1066.92|1069.17|1066.92|1069.67|1067.42|1068.67|1066.42|0
1645527900000|2022-02-22 11:05:00|1069.42|1066.67|1068.67|1066.42|1069.42|1066.67|1067.42|1065.42|2
1645528200000|2022-02-22 11:10:00|1068.42|1066.67|1068.92|1066.92|1069.42|1067.42|1068.42|1066.42|4
1645528500000|2022-02-22 11:15:00|1069.17|1067.17|1068.42|1066.42|1069.42|1067.17|1067.92|1065.92|0
1645528800000|2022-02-22 11:20:00|1068.67|1066.67|1067.67|1065.42|1069.42|1067.42|1067.67|1065.42|0
1645529100000|2022-02-22 11:25:00|1067.92|1065.67|1066.17|1063.92|1067.92|1065.67|1064.92|1062.92|8
1645529400000|2022-02-22 11:30:00|1065.92|1064.17|1064.92|1062.67|1066.42|1064.17|1064.42|1062.42|3
1645529700000|2022-02-22 11:35:00|1065.17|1062.92|1065.42|1063.17|1065.67|1063.67|1064.42|1062.42|2
1645530000000|2022-02-22 11:40:00|1065.67|1063.42|1065.42|1064.17|1065.92|1064.42|1064.42|1063.17|20
1645530300000|2022-02-22 11:45:00|1065.17|1064.42|1065.42|1064.17|1066.17|1064.92|1065.17|1064.17|6
1645530600000|2022-02-22 11:50:00|1065.17|1063.92|1065.17|1063.92|1066.42|1065.17|1065.17|1063.92|4
1645530900000|2022-02-22 11:55:00|1065.42|1064.17|1064.42|1063.17|1065.42|1064.17|1063.67|1062.67|8
1645531200000|2022-02-22 12:00:00|1063.92|1062.92|1063.42|1062.42|1064.17|1062.92|1062.42|1061.67|55
1645531500000|2022-02-22 12:05:00|1063.17|1062.17|1064.17|1062.92|1064.42|1063.17|1062.92|1061.67|68
1645531800000|2022-02-22 12:10:00|1063.92|1063.17|1065.17|1063.92|1065.17|1063.92|1063.92|1062.92|8
1645532100000|2022-02-22 12:15:00|1064.92|1063.67|1066.67|1065.42|1066.67|1065.67|1064.92|1063.67|4
1645532400000|2022-02-22 12:20:00|1066.42|1065.17|1067.42|1066.17|1067.42|1066.17|1066.42|1065.17|1
1645532700000|2022-02-22 12:25:00|1067.17|1065.92|1067.42|1066.17|1067.67|1066.42|1066.92|1065.67|0
1645533000000|2022-02-22 12:30:00|1067.67|1066.42|1068.67|1067.42|1068.92|1067.67|1067.42|1066.17|0
1645533300000|2022-02-22 12:35:00|1068.42|1067.17|1066.67|1065.42|1068.42|1067.17|1065.67|1064.42|6
1645533600000|2022-02-22 12:40:00|1066.61|1065.36|1065.86|1064.61|1066.86|1065.61|1065.61|1064.61|0
1645533900000|2022-02-22 12:45:00|1066.11|1064.86|1066.11|1064.86|1067.11|1066.11|1065.61|1064.36|0
1645534200000|2022-02-22 12:50:00|1066.36|1065.11|1065.86|1064.61|1066.36|1065.11|1065.61|1064.36|0
1645534500000|2022-02-22 12:55:00|1065.61|1064.36|1065.11|1063.86|1065.86|1064.61|1064.61|1063.36|5
1645534800000|2022-02-22 13:00:00|1065.36|1064.11|1064.11|1062.86|1065.61|1064.36|1064.11|1062.86|4
1645535100000|2022-02-22 13:05:00|1064.36|1063.11|1063.61|1062.36|1064.36|1063.11|1062.86|1061.61|3
1645535400000|2022-02-22 13:10:00|1063.11|1062.11|1062.86|1061.61|1063.61|1062.36|1062.61|1061.36|4
1645535700000|2022-02-22 13:15:00|1062.61|1061.36|1061.36|1060.36|1062.61|1061.61|1061.11|1060.11|109
1645536000000|2022-02-22 13:20:00|1061.11|1060.11|1061.61|1060.61|1061.86|1060.61|1060.36|1059.36|93
1645536300000|2022-02-22 13:25:00|1061.86|1060.36|1060.61|1059.61|1062.11|1060.86|1060.36|1059.36|4
1645536600000|2022-02-22 13:30:00|1060.36|1059.36|1059.86|1058.86|1060.86|1059.86|1059.61|1058.86|28
1645536900000|2022-02-22 13:35:00|1060.11|1059.11|1060.11|1058.86|1060.36|1059.11|1059.61|1058.36|18
1645537200000|2022-02-22 13:40:00|1059.86|1058.61|1060.61|1059.61|1061.36|1060.11|1059.86|1058.61|0
1645537500000|2022-02-22 13:45:00|1060.86|1059.36|1062.11|1061.11|1062.61|1061.11|1060.36|1059.36|16
1645537800000|2022-02-22 13:50:00|1062.36|1061.36|1063.36|1062.11|1063.36|1062.11|1062.36|1061.11|8
1645538100000|2022-02-22 13:55:00|1063.11|1061.86|1063.36|1061.11|1063.36|1062.11|1062.36|1061.11|16
1645538400000|2022-02-22 14:00:00|1063.11|1060.86|1062.86|1061.61|1063.11|1061.86|1061.86|1060.86|2
1645538700000|2022-02-22 14:05:00|1062.61|1061.36|1063.36|1062.11|1063.61|1062.36|1062.61|1061.36|5
1645539000000|2022-02-22 14:10:00|1063.61|1062.36|1062.36|1061.11|1063.86|1062.61|1062.11|1060.86|73
1645539300000|2022-02-22 14:15:00|1062.61|1061.36|1062.36|1061.11|1062.61|1061.36|1061.61|1060.36|7
1645539600000|2022-02-22 14:20:00|1062.11|1060.86|1062.36|1061.11|1062.36|1061.11|1061.86|1060.61|9
1645539900000|2022-02-22 14:25:00|1062.11|1061.36|1062.86|1061.86|1063.61|1062.36|1062.11|1061.11|0
1645540200000|2022-02-22 14:30:00|1063.11|1061.61|1063.11|1061.86|1064.11|1062.86|1062.36|1061.36|7
1645540500000|2022-02-22 14:35:00|1063.36|1062.11|1062.36|1061.11|1063.86|1062.61|1062.11|1060.86|2
1645540800000|2022-02-22 14:40:00|1062.11|1060.86|1064.36|1061.86|1064.86|1063.36|1062.11|1060.86|3
1645541100000|2022-02-22 14:45:00|1064.11|1061.61|1064.61|1063.36|1064.86|1063.61|1062.86|1061.61|0
1645541400000|2022-02-22 14:50:00|1064.36|1063.11|1064.36|1063.36|1064.86|1063.61|1063.61|1062.36|10
1645541700000|2022-02-22 14:55:00|1064.11|1063.11|1065.36|1063.36|1065.36|1063.36|1062.61|1061.36|1
1645542000000|2022-02-22 15:00:00|1065.61|1063.11|1063.61|1062.36|1065.61|1063.36|1062.11|1060.86|0
1645542300000|2022-02-22 15:05:00|1063.36|1062.11|1061.86|1060.61|1063.36|1062.11|1061.36|1060.36|0
1645542600000|2022-02-22 15:10:00|1061.84|1060.59|1061.84|1060.84|1062.59|1061.34|1060.34|1059.09|4
1645542900000|2022-02-22 15:15:00|1062.09|1060.59|1064.97|1063.47|1065.01|1063.51|1061.34|1060.34|9
1645543200000|2022-02-22 15:20:00|1064.84|1063.34|1064.26|1062.76|1065.93|1064.43|1064.09|1062.59|0
1645543500000|2022-02-22 15:25:00|1064.28|1062.78|1066.44|1064.94|1066.61|1065.11|1064.28|1062.78|286
1645543800000|2022-02-22 15:30:00|1066.47|1064.97|1064.59|1063.09|1066.57|1065.07|1063.89|1062.39|0
1645544100000|2022-02-22 15:35:00|1064.5|1063|1062.27|1060.77|1064.76|1063.26|1062.1|1060.6|79
1645544400000|2022-02-22 15:40:00|1062.26|1060.76|1062.38|1060.88|1063.39|1061.89|1060.97|1059.47|0
1645544700000|2022-02-22 15:45:00|1062.37|1060.87|1061.97|1060.47|1063.16|1061.66|1061.36|1059.86|0
1645545000000|2022-02-22 15:50:00|1061.96|1060.46|1060.03|1058.53|1061.96|1060.46|1059.79|1058.29|0
1645545300000|2022-02-22 15:55:00|1060.02|1058.52|1058.63|1057.13|1060.5|1059|1058.62|1057.12|0
1645545600000|2022-02-22 16:00:00|1058.62|1057.12|1059.59|1058.09|1060.24|1058.74|1058.43|1056.93|0
1645545900000|2022-02-22 16:05:00|1059.55|1058.05|1057.63|1056.13|1060.18|1058.68|1057.46|1055.96|0
1645546200000|2022-02-22 16:10:00|1057.68|1056.18|1057.62|1056.12|1059.22|1057.72|1057.39|1055.89|0
1645546500000|2022-02-22 16:15:00|1057.64|1056.14|1057.14|1055.64|1058.16|1056.66|1056.47|1054.97|0
1645546800000|2022-02-22 16:20:00|1057.23|1055.73|1057.87|1056.37|1057.97|1056.47|1056.53|1055.03|0
1645547100000|2022-02-22 16:25:00|1057.88|1056.38|1056.8|1055.3|1058.85|1057.35|1056.34|1054.84|0
1645547400000|2022-02-22 16:30:00|1056.84|1055.34|1058.2|1056.7|1058.4|1056.9|1056.12|1054.62|0
1645547700000|2022-02-22 16:35:00|1058.17|1056.67|1056.89|1055.39|1058.56|1057.06|1055.72|1054.22|0
1645548000000|2022-02-22 16:40:00|1056.85|1055.35|1057.39|1055.89|1057.87|1056.37|1056.3|1054.8|0
1645548300000|2022-02-22 16:45:00|1057.35|1055.85|1057.82|1056.32|1058.17|1056.67|1057.1|1055.6|0
1645548600000|2022-02-22 16:50:00|1057.8|1056.3|1055.34|1053.84|1059.04|1057.54|1055.14|1053.64|0
1645548900000|2022-02-22 16:55:00|1055.3|1053.8|1056.13|1054.63|1056.28|1054.78|1054.66|1053.16|0
1645549200000|2022-02-22 17:00:00|1056.09|1054.59|1056.56|1055.06|1057.3|1055.8|1055.69|1054.19|0
1645549500000|2022-02-22 17:05:00|1056.6|1055.1|1057.31|1055.81|1057.62|1056.12|1056.5|1055|0
1645549800000|2022-02-22 17:10:00|1057.26|1055.76|1055.75|1054.25|1057.33|1055.83|1055.52|1054.02|0
1645550100000|2022-02-22 17:15:00|1055.79|1054.29|1054.79|1053.29|1055.81|1054.31|1054.79|1053.29|0
1645550400000|2022-02-22 17:20:00|1054.8|1053.3|1054.68|1053.18|1055.74|1054.24|1054.66|1053.16|0
1645550700000|2022-02-22 17:25:00|1054.66|1053.16|1054.41|1052.91|1055.19|1053.69|1054.25|1052.75|0
1645551000000|2022-02-22 17:30:00|1054.4|1052.9|1053.05|1051.55|1054.6|1053.1|1052.97|1051.47|0
1645551300000|2022-02-22 17:35:00|1053.08|1051.58|1053.31|1051.81|1054.96|1053.46|1053|1051.5|0
1645551600000|2022-02-22 17:40:00|1053.29|1051.79|1052.77|1051.27|1053.58|1052.08|1052.45|1050.95|0
1645551900000|2022-02-22 17:45:00|1052.75|1051.25|1051.11|1049.61|1053.06|1051.56|1050.81|1049.31|0
1645552200000|2022-02-22 17:50:00|1051.2|1049.7|1050.9|1049.4|1052.19|1050.69|1050.84|1049.34|0
1645552500000|2022-02-22 17:55:00|1050.91|1049.41|1050.53|1049.03|1051.71|1050.21|1050.16|1048.66|0
1645552800000|2022-02-22 18:00:00|1050.58|1049.08|1050.69|1049.19|1051.11|1049.61|1049.23|1047.73|0
1645553100000|2022-02-22 18:05:00|1050.7|1049.2|1050.82|1049.32|1051.38|1049.88|1050.03|1048.53|0
1645553400000|2022-02-22 18:10:00|1050.78|1049.28|1051.58|1050.08|1052.32|1050.82|1050.77|1049.27|0
1645553700000|2022-02-22 18:15:00|1051.6|1050.1|1049.41|1047.91|1051.69|1050.19|1048.82|1047.32|0
1645554000000|2022-02-22 18:20:00|1049.42|1047.92|1050.38|1048.88|1051.08|1049.58|1049.29|1047.79|0
1645554300000|2022-02-22 18:25:00|1050.39|1048.89|1050.15|1048.65|1050.67|1049.17|1049.68|1048.18|0
1645554600000|2022-02-22 18:30:00|1050.11|1048.61|1050.61|1049.11|1051.09|1049.59|1049.31|1047.81|0
1645554900000|2022-02-22 18:35:00|1050.66|1049.16|1049.77|1048.27|1050.74|1049.24|1049.37|1047.87|0
1645555200000|2022-02-22 18:40:00|1049.78|1048.28|1048.58|1047.08|1050.75|1049.25|1048.39|1046.89|0
1645555500000|2022-02-22 18:45:00|1048.56|1047.06|1047.77|1046.27|1049.24|1047.74|1047.73|1046.23|0
1645555800000|2022-02-22 18:50:00|1047.79|1046.29|1046.61|1045.11|1047.89|1046.39|1046.61|1045.11|0
1645556100000|2022-02-22 18:55:00|1046.6|1045.1|1047.78|1046.28|1047.82|1046.32|1046.6|1045.1|0
1645556400000|2022-02-22 19:00:00|1047.74|1046.24|1046.78|1045.28|1047.74|1046.24|1046.53|1045.03|0
1645556700000|2022-02-22 19:05:00|1046.74|1045.24|1045.65|1044.15|1047.17|1045.67|1045.41|1043.91|0
1645557000000|2022-02-22 19:10:00|1045.67|1044.17|1046.98|1045.48|1047.25|1045.75|1044.95|1043.45|0
1645557300000|2022-02-22 19:15:00|1046.96|1045.46|1048.21|1046.71|1048.39|1046.89|1046.64|1045.14|0
1645557600000|2022-02-22 19:20:00|1048.2|1046.7|1047.23|1045.73|1049.48|1047.98|1045.59|1044.09|0
1645557900000|2022-02-22 19:25:00|1047.19|1045.69|1050.79|1049.29|1051.7|1050.2|1047.17|1045.67|0
1645558200000|2022-02-22 19:30:00|1050.77|1049.27|1051.55|1050.05|1053.93|1052.43|1049.05|1047.55|0
1645558500000|2022-02-22 19:35:00|1051.54|1050.04|1051.93|1050.43|1053.55|1052.05|1051.2|1049.7|0
1645558800000|2022-02-22 19:40:00|1051.92|1050.42|1050.34|1048.84|1052.93|1051.43|1050.14|1048.64|0
1645559100000|2022-02-22 19:45:00|1050.32|1048.82|1055.1|1053.6|1055.23|1053.73|1049.24|1047.74|0
1645559400000|2022-02-22 19:50:00|1055.15|1053.65|1057.09|1055.59|1057.88|1056.38|1054.55|1053.05|0
1645559700000|2022-02-22 19:55:00|1057.08|1055.58|1057.43|1055.93|1059.11|1057.61|1056.98|1055.48|0
1645560000000|2022-02-22 20:00:00|1057.48|1055.98|1060.55|1059.05|1060.57|1059.07|1057.32|1055.82|0
1645560300000|2022-02-22 20:05:00|1060.51|1059.01|1058.26|1056.76|1060.79|1059.29|1058.12|1056.62|0
1645560600000|2022-02-22 20:10:00|1058.22|1056.72|1059.05|1057.55|1060.35|1058.85|1058.2|1056.7|0
1645560900000|2022-02-22 20:15:00|1059.09|1057.59|1058.39|1056.89|1060.56|1059.06|1058.08|1056.58|0
1645561200000|2022-02-22 20:20:00|1058.37|1056.87|1057.29|1055.79|1059.29|1057.79|1056.72|1055.22|0
1645561500000|2022-02-22 20:25:00|1057.28|1055.78|1058.51|1057.01|1060.04|1058.54|1056.99|1055.49|0
1645561800000|2022-02-22 20:30:00|1058.46|1056.96|1058.35|1056.85|1058.57|1057.07|1056.77|1055.27|0
1645562100000|2022-02-22 20:35:00|1058.37|1056.87|1058.07|1056.57|1058.64|1057.14|1056.61|1055.11|0
1645562400000|2022-02-22 20:40:00|1058.06|1056.56|1056.07|1054.57|1058.41|1056.91|1055.45|1053.95|0
1645562700000|2022-02-22 20:45:00|1056.12|1054.62|1054.28|1052.78|1056.12|1054.62|1054.07|1052.57|0
1645563000000|2022-02-22 20:50:00|1054.01|1052.51|1052.13|1050.63|1054.01|1052.51|1051.48|1049.98|0
1645563300000|2022-02-22 20:55:00|1052.11|1050.61|1055.46|1053.96|1055.65|1054.15|1052.07|1050.57|0
1645563600000|2022-02-22 21:00:00|1055.45|1053.95|1058.84|1057.34|1059.04|1057.54|1055.25|1053.75|0
1645563900000|2022-02-22 21:05:00|1058.83|1057.33|1058.75|1057.25|1059.02|1057.52|1057.5|1056|0
1645564200000|2022-02-22 21:10:00|1058.79|1057.29|1058.56|1057.06|1058.79|1057.29|1058.26|1056.76|0
1645564500000|2022-02-22 21:15:00|1058.62|1057.12|1058.68|1057.18|1059.02|1057.52|1058.51|1057.01|0
1645564800000|2022-02-22 21:20:00|1058.67|1057.17|1058.02|1056.52|1058.68|1057.18|1058.02|1056.52|0
1645565100000|2022-02-22 21:25:00|1058.03|1056.53|1058.11|1056.61|1058.21|1056.71|1057.79|1056.29|0
1645565400000|2022-02-22 21:30:00|1058.09|1056.59|1058.09|1056.59|1058.26|1056.76|1057.77|1056.27|0
1645565700000|2022-02-22 21:35:00|1058.11|1056.61|1058.56|1057.06|1058.62|1057.12|1058.02|1056.52|0
1645566000000|2022-02-22 21:40:00|1058.57|1057.07|1059.38|1057.88|1059.45|1057.95|1058.56|1057.06|0
1645566300000|2022-02-22 21:45:00|1059.37|1057.87|1059.32|1057.82|1059.38|1057.88|1059.27|1057.77|0
1645566600000|2022-02-22 21:50:00|1059.33|1057.83|1057.79|1056.29|1059.38|1057.88|1057.32|1055.82|0
1645566900000|2022-02-22 21:55:00|1057.8|1056.3|1057.67|1056.17|1057.92|1056.42|1057.32|1055.82|0
1645567200000|2022-02-22 22:00:00|1057.69|1056.19|1057.8|1056.3|1057.87|1056.37|1057.69|1056.19|0
1645567500000|2022-02-22 22:05:00|1057.78|1056.28|1057.44|1055.94|1057.78|1056.28|1057.42|1055.92|0
1645567800000|2022-02-22 22:10:00|1057.45|1055.95|1057.37|1055.87|1057.45|1055.95|1057.37|1055.87|0
1645568100000|2022-02-22 22:15:00|1057.44|1055.94|1057.4|1055.9|1057.47|1055.97|1057.35|1055.85|0
1645568400000|2022-02-22 22:20:00|1057.42|1055.92|1057.47|1055.97|1057.47|1055.97|1057.4|1055.9|0
1645568700000|2022-02-22 22:25:00|1057.49|1055.99|1057.74|1056.24|1057.74|1056.24|1057.42|1055.92|0
1645569000000|2022-02-22 22:30:00|1057.72|1056.22|1057.65|1056.15|1057.78|1056.28|1057.56|1056.06|0
1645569300000|2022-02-22 22:35:00|1057.69|1056.19|1057.71|1056.21|1057.81|1056.31|1057.65|1056.15|0
1645569600000|2022-02-22 22:40:00|1057.69|1056.19|1057.69|1056.19|1057.71|1056.21|1057.69|1056.19|0
1645569900000|2022-02-22 22:45:00|1057.72|1056.22|1057.71|1056.21|1057.72|1056.22|1057.63|1056.13|0
1645570200000|2022-02-22 22:50:00|1057.69|1056.19|1057.72|1056.22|1057.76|1056.26|1057.67|1056.17|0
1645570500000|2022-02-22 22:55:00|1057.71|1056.21|1057.58|1056.08|1057.71|1056.21|1057.54|1056.04|0
1645570800000|2022-02-22 23:00:00|1057.52|1056.02|1058.79|1057.29|1059.06|1057.56|1057.35|1055.85|0
1645571100000|2022-02-22 23:05:00|1058.8|1057.3|1058.89|1057.39|1059.08|1057.58|1058.7|1057.2|0
1645571400000|2022-02-22 23:10:00|1058.9|1057.4|1058.79|1057.29|1059.36|1057.86|1058.74|1057.24|0
1645571700000|2022-02-22 23:15:00|1058.8|1057.3|1058.97|1057.47|1059.04|1057.54|1058.45|1056.95|0
1645572000000|2022-02-22 23:20:00|1058.91|1057.41|1059.08|1057.58|1059.08|1057.58|1058.62|1057.12|0
1645572300000|2022-02-22 23:25:00|1059.06|1057.56|1060.33|1058.83|1060.8|1059.3|1058.98|1057.48|0
1645572600000|2022-02-22 23:30:00|1060.34|1058.84|1059.85|1058.35|1060.57|1059.07|1059.68|1058.18|0
1645572900000|2022-02-22 23:35:00|1059.84|1058.34|1059.55|1058.05|1059.97|1058.47|1059.51|1058.01|0
1645573200000|2022-02-22 23:40:00|1059.56|1058.06|1060.5|1059|1060.53|1059.03|1059.55|1058.05|0
1645573500000|2022-02-22 23:45:00|1060.51|1059.01|1060.85|1059.35|1061.14|1059.64|1060.36|1058.86|0
1645573800000|2022-02-22 23:50:00|1060.89|1059.39|1060.8|1059.3|1061.2|1059.7|1060.61|1059.11|0
1645574100000|2022-02-22 23:55:00|1060.81|1059.31|1060.57|1059.07|1061.03|1059.53|1060.29|1058.79|0
1645574400000|2022-02-23 00:00:00|1060.59|1059.09|1060.67|1059.17|1060.85|1059.35|1060.33|1058.83|0
1645574700000|2022-02-23 00:05:00|1060.68|1059.18|1060.36|1058.86|1060.76|1059.26|1060.33|1058.83|0
1645575000000|2022-02-23 00:10:00|1060.35|1058.85|1060.33|1058.83|1060.42|1058.92|1060.04|1058.54|0
1645575300000|2022-02-23 00:15:00|1060.29|1058.79|1060.09|1058.59|1060.64|1059.14|1059.56|1058.06|0
1645575600000|2022-02-23 00:20:00|1060.08|1058.58|1059.58|1058.08|1060.46|1058.96|1059.46|1057.96|0
1645575900000|2022-02-23 00:25:00|1059.55|1058.05|1059.63|1058.13|1060.01|1058.51|1059.46|1057.96|0
1645576200000|2022-02-23 00:30:00|1059.64|1058.14|1059.71|1058.21|1059.82|1058.32|1059.09|1057.59|0
1645576500000|2022-02-23 00:35:00|1059.7|1058.2|1059.16|1057.66|1059.79|1058.29|1059.04|1057.54|0
1645576800000|2022-02-23 00:40:00|1059.21|1057.71|1058.95|1057.45|1059.27|1057.77|1058.69|1057.19|0
1645577100000|2022-02-23 00:45:00|1058.96|1057.46|1059.43|1057.93|1059.54|1058.04|1058.95|1057.45|0
1645577400000|2022-02-23 00:50:00|1059.42|1057.92|1059.32|1057.82|1059.48|1057.98|1059.17|1057.67|0
1645577700000|2022-02-23 00:55:00|1059.34|1057.84|1059.82|1058.32|1060.03|1058.53|1059.34|1057.84|0
1645578000000|2022-02-23 01:00:00|1059.84|1058.34|1059.96|1058.46|1059.96|1058.46|1059.36|1057.86|0
1645578300000|2022-02-23 01:05:00|1059.94|1058.44|1060.02|1058.52|1060.23|1058.73|1059.75|1058.25|0
1645578600000|2022-02-23 01:10:00|1060.03|1058.53|1060.13|1058.63|1060.17|1058.67|1059.96|1058.46|0
1645578900000|2022-02-23 01:15:00|1060.12|1058.62|1059.77|1058.27|1060.12|1058.62|1059.5|1058|0
1645579200000|2022-02-23 01:20:00|1059.75|1058.25|1059.86|1058.36|1060.03|1058.53|1059.72|1058.22|0
1645579500000|2022-02-23 01:25:00|1059.81|1058.31|1059.51|1058.01|1059.92|1058.42|1059.46|1057.96|0
1645579800000|2022-02-23 01:30:00|1059.52|1058.02|1058.18|1056.68|1059.56|1058.06|1057.37|1055.87|0
1645580100000|2022-02-23 01:35:00|1058.16|1056.66|1058.72|1057.22|1059.16|1057.66|1057.91|1056.41|0
1645580400000|2022-02-23 01:40:00|1058.75|1057.25|1058.25|1056.75|1058.82|1057.32|1057.53|1056.03|0
1645580700000|2022-02-23 01:45:00|1058.23|1056.73|1057.98|1056.48|1058.5|1057|1057.74|1056.24|0
1645581000000|2022-02-23 01:50:00|1057.96|1056.46|1058.08|1056.58|1058.43|1056.93|1057.38|1055.88|0
1645581300000|2022-02-23 01:55:00|1058.1|1056.6|1059.39|1057.89|1059.74|1058.24|1058.1|1056.6|0
1645581600000|2022-02-23 02:00:00|1059.41|1057.91|1059.77|1058.27|1059.96|1058.46|1059.2|1057.7|0
1645581900000|2022-02-23 02:05:00|1059.79|1058.29|1059.65|1058.15|1059.96|1058.46|1059.36|1057.86|0
1645582200000|2022-02-23 02:10:00|1059.63|1058.13|1059.59|1058.09|1059.83|1058.33|1059.38|1057.88|0
1645582500000|2022-02-23 02:15:00|1059.57|1058.07|1059.61|1058.11|1059.63|1058.13|1059.17|1057.67|0
1645582800000|2022-02-23 02:20:00|1059.67|1058.17|1059.46|1057.96|1059.84|1058.34|1059.35|1057.85|0
1645583100000|2022-02-23 02:25:00|1059.45|1057.95|1058.44|1056.94|1059.51|1058.01|1058.32|1056.82|0
1645583400000|2022-02-23 02:30:00|1058.42|1056.92|1058.66|1057.16|1058.8|1057.3|1058.27|1056.77|0
1645583700000|2022-02-23 02:35:00|1058.71|1057.21|1058.45|1056.95|1058.78|1057.28|1058.31|1056.81|0
1645584000000|2022-02-23 02:40:00|1058.47|1056.97|1058.6|1057.1|1058.78|1057.28|1057.99|1056.49|0
1645584300000|2022-02-23 02:45:00|1058.58|1057.08|1057.8|1056.3|1058.58|1057.08|1057.51|1056.01|0
1645584600000|2022-02-23 02:50:00|1057.81|1056.31|1058.65|1057.15|1058.65|1057.15|1057.81|1056.31|0
1645584900000|2022-02-23 02:55:00|1058.64|1057.14|1058.53|1057.03|1058.76|1057.26|1058.26|1056.76|0
1645585200000|2022-02-23 03:00:00|1058.54|1057.04|1058.5|1057|1058.96|1057.46|1057.99|1056.49|0
1645585500000|2022-02-23 03:05:00|1058.49|1056.99|1058.07|1056.57|1058.49|1056.99|1057.91|1056.41|0
1645585800000|2022-02-23 03:10:00|1058.06|1056.56|1057.46|1055.96|1058.13|1056.63|1057.22|1055.72|0
1645586100000|2022-02-23 03:15:00|1057.48|1055.98|1058.53|1057.03|1058.65|1057.15|1057.48|1055.98|0
1645586400000|2022-02-23 03:20:00|1058.54|1057.04|1059.19|1057.69|1059.24|1057.74|1058.54|1057.04|0
1645586700000|2022-02-23 03:25:00|1059.18|1057.68|1059.55|1058.05|1059.56|1058.06|1059.08|1057.58|0
1645587000000|2022-02-23 03:30:00|1059.75|1058.25|1060.03|1058.53|1060.06|1058.56|1059.7|1058.2|0
1645587300000|2022-02-23 03:35:00|1060.04|1058.54|1059.33|1057.83|1060.1|1058.6|1059.32|1057.82|0
1645587600000|2022-02-23 03:40:00|1059.26|1057.76|1058.63|1057.13|1059.33|1057.83|1058.58|1057.08|0
1645587900000|2022-02-23 03:45:00|1058.64|1057.14|1058.92|1057.42|1059.14|1057.64|1058.58|1057.08|0
1645588200000|2022-02-23 03:50:00|1058.86|1057.36|1058.93|1057.43|1059.03|1057.53|1058.49|1056.99|0
1645588500000|2022-02-23 03:55:00|1058.98|1057.48|1059.81|1058.31|1059.92|1058.42|1058.93|1057.43|0
1645588800000|2022-02-23 04:00:00|1059.82|1058.32|1060.05|1058.55|1060.33|1058.83|1059.65|1058.15|0
1645589100000|2022-02-23 04:05:00|1060.06|1058.56|1059.85|1058.35|1060.12|1058.62|1059.81|1058.31|0
1645589400000|2022-02-23 04:10:00|1059.87|1058.37|1060.14|1058.64|1060.25|1058.75|1059.85|1058.35|0
1645589700000|2022-02-23 04:15:00|1060.15|1058.65|1060.34|1058.84|1060.44|1058.94|1060.07|1058.57|0
1645590000000|2022-02-23 04:20:00|1060.35|1058.85|1060.38|1058.88|1060.45|1058.95|1059.81|1058.31|0
1645590300000|2022-02-23 04:25:00|1060.4|1058.9|1059.93|1058.43|1060.45|1058.95|1059.86|1058.36|0
1645590600000|2022-02-23 04:30:00|1059.94|1058.44|1060.64|1059.14|1060.65|1059.15|1059.94|1058.44|0
1645590900000|2022-02-23 04:35:00|1060.65|1059.15|1060.64|1059.14|1060.65|1059.15|1060.42|1058.92|0
1645591200000|2022-02-23 04:40:00|1060.65|1059.15|1060.64|1059.14|1060.75|1059.25|1060.42|1058.92|0
1645591500000|2022-02-23 04:45:00|1060.65|1059.15|1060.91|1059.41|1060.91|1059.41|1060.58|1059.08|0
1645591800000|2022-02-23 04:50:00|1060.92|1059.42|1061.22|1059.72|1061.43|1059.93|1060.9|1059.4|0
1645592100000|2022-02-23 04:55:00|1061.24|1059.74|1061.68|1060.18|1061.74|1060.24|1061.24|1059.74|0
1645592400000|2022-02-23 05:00:00|1061.66|1060.16|1061.88|1060.38|1061.94|1060.44|1061.63|1060.13|0
1645592700000|2022-02-23 05:05:00|1061.89|1060.39|1062.04|1060.54|1062.14|1060.64|1061.83|1060.33|0
1645593000000|2022-02-23 05:10:00|1062.06|1060.56|1061.92|1060.42|1062.14|1060.64|1061.91|1060.41|0
1645593300000|2022-02-23 05:15:00|1061.9|1060.4|1061.91|1060.41|1062.03|1060.53|1061.85|1060.35|0
1645593600000|2022-02-23 05:20:00|1061.95|1060.45|1061.9|1060.4|1062.01|1060.51|1061.79|1060.29|0
1645593900000|2022-02-23 05:25:00|1061.91|1060.41|1061.83|1060.33|1061.94|1060.44|1061.58|1060.08|0
1645594200000|2022-02-23 05:30:00|1061.82|1060.32|1061.37|1059.87|1062.32|1060.82|1061.26|1059.76|0
1645594500000|2022-02-23 05:35:00|1061.38|1059.88|1061.03|1059.53|1061.58|1060.08|1061.03|1059.53|0
1645594800000|2022-02-23 05:40:00|1061.05|1059.55|1060.93|1059.43|1061.31|1059.81|1060.87|1059.37|0
1645595100000|2022-02-23 05:45:00|1060.9|1059.4|1061.09|1059.59|1061.26|1059.76|1060.65|1059.15|0
1645595400000|2022-02-23 05:50:00|1061.05|1059.55|1060.92|1059.42|1061.47|1059.97|1060.73|1059.23|0
1645595700000|2022-02-23 05:55:00|1060.91|1059.41|1060.98|1059.48|1061.46|1059.96|1060.76|1059.26|0
1645596000000|2022-02-23 06:00:00|1060.94|1059.44|1061.39|1059.89|1061.92|1060.42|1060.87|1059.37|0
1645596300000|2022-02-23 06:05:00|1061.38|1059.88|1061.23|1059.73|1061.62|1060.12|1061.09|1059.59|0
1645596600000|2022-02-23 06:10:00|1061.21|1059.71|1061.71|1060.21|1061.78|1060.28|1061.12|1059.62|0
1645596900000|2022-02-23 06:15:00|1061.69|1060.19|1061.25|1059.75|1061.78|1060.28|1061.14|1059.64|0
1645597200000|2022-02-23 06:20:00|1061.26|1059.76|1059.72|1058.22|1061.26|1059.76|1059.66|1058.16|0
1645597500000|2022-02-23 06:25:00|1059.73|1058.23|1059.83|1058.33|1059.88|1058.38|1059.38|1057.88|0
1645597800000|2022-02-23 06:30:00|1059.81|1058.31|1059.51|1058.01|1059.9|1058.4|1059.46|1057.96|0
1645598100000|2022-02-23 06:35:00|1059.52|1058.02|1060.1|1058.6|1060.23|1058.73|1059.36|1057.86|0
1645598400000|2022-02-23 06:40:00|1060.09|1058.59|1059.82|1058.32|1060.1|1058.6|1059.76|1058.26|0
1645598700000|2022-02-23 06:45:00|1059.81|1058.31|1059.96|1058.46|1059.97|1058.47|1059.47|1057.97|0
1645599000000|2022-02-23 06:50:00|1059.97|1058.47|1060.52|1059.02|1060.61|1059.11|1059.95|1058.45|0
1645599300000|2022-02-23 06:55:00|1060.5|1059|1058.26|1056.76|1060.5|1059|1057.81|1056.31|0
1645599600000|2022-02-23 07:00:00|1058.2|1056.7|1057.04|1055.54|1059.21|1057.71|1056.93|1055.43|0
1645599900000|2022-02-23 07:05:00|1057.05|1055.55|1058.23|1056.73|1058.24|1056.74|1056.51|1055.01|0
1645600200000|2022-02-23 07:10:00|1058.24|1056.74|1057.83|1056.33|1059.06|1057.56|1057.73|1056.23|0
1645600500000|2022-02-23 07:15:00|1057.82|1056.32|1058.2|1056.7|1058.6|1057.1|1057.49|1055.99|0
1645600800000|2022-02-23 07:20:00|1058.19|1056.69|1058.14|1056.64|1058.19|1056.69|1057.43|1055.93|0
1645601100000|2022-02-23 07:25:00|1058.15|1056.65|1059.49|1057.99|1060.41|1058.91|1058.14|1056.64|0
1645601400000|2022-02-23 07:30:00|1059.43|1057.93|1060.19|1058.69|1061.02|1059.52|1059.33|1057.83|0
1645601700000|2022-02-23 07:35:00|1060.26|1058.76|1060.74|1059.24|1060.74|1059.24|1059.46|1057.96|0
1645602000000|2022-02-23 07:40:00|1060.78|1059.28|1060.46|1058.96|1061.12|1059.62|1060.13|1058.63|0
1645602300000|2022-02-23 07:45:00|1060.47|1058.97|1059.29|1057.79|1060.47|1058.97|1058.97|1057.47|0
1645602600000|2022-02-23 07:50:00|1059.3|1057.8|1060.12|1058.62|1060.12|1058.62|1058.85|1057.35|0
1645602900000|2022-02-23 07:55:00|1060.13|1058.63|1060.84|1059.34|1061.07|1059.57|1059.76|1058.26|0
1645603200000|2022-02-23 08:00:00|1060.94|1059.44|1065.59|1062.84|1066.34|1063.34|1058.55|1057.05|0
1645603500000|2022-02-23 08:05:00|1065.84|1062.59|1069.59|1067.34|1069.59|1067.34|1065.34|1062.59|79
1645603800000|2022-02-23 08:10:00|1069.34|1067.09|1070.09|1068.84|1070.09|1068.84|1067.34|1066.59|9
1645604100000|2022-02-23 08:15:00|1069.84|1068.59|1066.84|1065.84|1069.84|1068.59|1065.84|1064.84|19
1645604400000|2022-02-23 08:20:00|1067.09|1066.09|1067.09|1065.84|1068.09|1067.09|1065.84|1065.09|7
1645604700000|2022-02-23 08:25:00|1066.84|1065.59|1067.34|1066.34|1068.34|1067.34|1066.09|1065.09|5
1645605000000|2022-02-23 08:30:00|1067.84|1066.59|1067.09|1065.84|1068.34|1067.34|1066.09|1064.84|12
1645605300000|2022-02-23 08:35:00|1066.84|1066.09|1066.34|1065.09|1067.34|1066.09|1065.09|1064.09|11
1645605600000|2022-02-23 08:40:00|1066.55|1065.3|1066.05|1064.8|1067.55|1066.3|1065.8|1064.8|5
1645605900000|2022-02-23 08:45:00|1065.8|1065.05|1064.3|1063.05|1066.8|1065.55|1064.05|1063.05|27
1645606200000|2022-02-23 08:50:00|1064.05|1063.3|1061.55|1060.55|1064.8|1063.8|1061.3|1060.55|8
1645606500000|2022-02-23 08:55:00|1061.8|1060.8|1061.8|1060.8|1062.05|1061.05|1061.05|1060.05|36
1645606800000|2022-02-23 09:00:00|1062.05|1061.05|1063.05|1061.8|1063.3|1062.3|1061.3|1060.55|8
1645607100000|2022-02-23 09:05:00|1062.8|1062.05|1062.3|1061.05|1063.3|1062.05|1061.3|1060.3|39
1645607400000|2022-02-23 09:10:00|1062.05|1061.3|1063.8|1062.8|1064.3|1063.3|1062.05|1061.05|12
1645607700000|2022-02-23 09:15:00|1064.05|1063.05|1064.3|1063.05|1064.3|1063.3|1062.8|1061.8|6
1645608000000|2022-02-23 09:20:00|1064.55|1063.3|1063.3|1062.3|1065.05|1064.05|1062.55|1061.55|15
1645608300000|2022-02-23 09:25:00|1063.05|1062.55|1063.3|1062.05|1063.55|1062.55|1062.8|1061.8|9
1645608600000|2022-02-23 09:30:00|1063.05|1061.8|1063.05|1061.8|1063.3|1062.3|1062.3|1061.3|6
1645608900000|2022-02-23 09:35:00|1063.3|1062.05|1064.3|1063.3|1064.55|1063.55|1063.3|1062.05|6
1645609200000|2022-02-23 09:40:00|1064.55|1063.55|1064.8|1063.55|1065.3|1064.3|1064.3|1063.55|31
1645609500000|2022-02-23 09:45:00|1065.05|1063.8|1065.05|1064.3|1065.8|1064.55|1064.8|1063.8|5
1645609800000|2022-02-23 09:50:00|1065.55|1064.05|1063.3|1062.3|1065.55|1064.55|1063.05|1062.3|35
1645610100000|2022-02-23 09:55:00|1063.05|1062.55|1063.05|1062.05|1063.8|1063.05|1061.55|1060.55|28
1645610400000|2022-02-23 10:00:00|1062.8|1062.3|1065.8|1064.8|1066.55|1065.3|1062.8|1062.3|10
1645610700000|2022-02-23 10:05:00|1065.55|1064.55|1062.8|1061.8|1065.55|1064.55|1062.8|1061.8|38
1645611000000|2022-02-23 10:10:00|1063.05|1062.05|1064.3|1063.05|1064.8|1063.8|1061.8|1060.8|6
1645611300000|2022-02-23 10:15:00|1064.05|1062.8|1066.55|1065.3|1067.55|1066.8|1063.3|1062.55|12
1645611600000|2022-02-23 10:20:00|1066.3|1065.55|1065.8|1064.8|1066.8|1065.55|1065.55|1064.55|6
1645611900000|2022-02-23 10:25:00|1066.3|1064.55|1065.05|1064.05|1066.3|1065.05|1064.3|1063.05|6
1645612200000|2022-02-23 10:30:00|1065.3|1064.3|1065.05|1064.05|1066.3|1065.05|1065.05|1064.05|55
1645612500000|2022-02-23 10:35:00|1065.3|1064.3|1064.8|1063.8|1065.55|1064.55|1064.3|1063.3|30
1645612800000|2022-02-23 10:40:00|1065.05|1064.05|1065.55|1064.55|1066.3|1065.05|1065.05|1064.05|7
1645613100000|2022-02-23 10:45:00|1065.3|1064.3|1064.05|1063.05|1065.55|1064.55|1063.8|1062.8|9
1645613400000|2022-02-23 10:50:00|1063.8|1063.55|1066.3|1065.3|1066.55|1065.55|1063.8|1063.55|10
1645613700000|2022-02-23 10:55:00|1066.05|1065.55|1066.55|1065.55|1066.8|1065.8|1064.8|1064.05|12
1645614000000|2022-02-23 11:00:00|1066.3|1065.3|1065.8|1064.55|1066.3|1065.3|1064.55|1063.55|0
1645614300000|2022-02-23 11:05:00|1065.55|1064.3|1064.05|1063.05|1065.8|1064.55|1063.8|1062.8|0
1645614600000|2022-02-23 11:10:00|1064.3|1063.55|1064.55|1063.55|1064.8|1063.8|1064.05|1063.05|0
1645614900000|2022-02-23 11:15:00|1064.8|1063.8|1064.3|1063.55|1065.55|1064.55|1064.3|1063.05|27
1645615200000|2022-02-23 11:20:00|1064.55|1063.8|1065.3|1064.05|1065.55|1064.55|1064.55|1063.55|0
1645615500000|2022-02-23 11:25:00|1065.55|1064.3|1066.05|1065.05|1066.3|1065.05|1065.3|1064.05|0
1645615800000|2022-02-23 11:30:00|1065.8|1064.8|1065.55|1064.55|1066.05|1065.05|1065.3|1064.3|0
1645616100000|2022-02-23 11:35:00|1065.8|1064.3|1064.8|1063.55|1065.8|1064.8|1064.8|1063.55|0
1645616400000|2022-02-23 11:40:00|1064.55|1063.8|1065.05|1064.05|1065.55|1064.55|1064.55|1063.8|1
1645616700000|2022-02-23 11:45:00|1064.8|1063.8|1064.55|1063.55|1065.05|1064.05|1064.3|1063.3|0
1645617000000|2022-02-23 11:50:00|1064.8|1063.8|1064.55|1063.55|1065.55|1064.55|1064.3|1063.05|0
1645617300000|2022-02-23 11:55:00|1064.3|1063.3|1063.8|1062.55|1064.55|1063.55|1062.8|1061.8|1
1645617600000|2022-02-23 12:00:00|1064.05|1062.8|1063.8|1062.8|1064.3|1063.05|1063.55|1062.55|0
1645617900000|2022-02-23 12:05:00|1064.05|1063.05|1064.3|1063.3|1064.8|1063.55|1064.05|1063.05|0
1645618200000|2022-02-23 12:10:00|1064.05|1063.05|1064.8|1063.55|1064.8|1063.55|1063.8|1062.55|0
1645618500000|2022-02-23 12:15:00|1064.55|1063.8|1065.05|1064.05|1065.55|1064.55|1064.55|1063.8|0
1645618800000|2022-02-23 12:20:00|1065.3|1064.3|1065.55|1064.55|1065.55|1064.55|1065.05|1064.05|0
1645619100000|2022-02-23 12:25:00|1065.3|1064.3|1065.8|1064.55|1065.8|1064.55|1065.3|1064.3|0
1645619400000|2022-02-23 12:30:00|1065.55|1064.8|1067.3|1066.05|1067.3|1066.05|1065.55|1064.8|0
1645619700000|2022-02-23 12:35:00|1067.55|1066.3|1069.05|1068.05|1069.3|1068.05|1067.55|1066.3|2
1645620000000|2022-02-23 12:40:00|1068.78|1067.78|1069.28|1068.28|1069.28|1068.28|1068.28|1067.28|1
1645620300000|2022-02-23 12:45:00|1069.03|1068.03|1069.03|1068.03|1069.53|1068.28|1068.28|1067.28|0
1645620600000|2022-02-23 12:50:00|1068.78|1067.78|1070.28|1069.28|1070.78|1069.78|1068.78|1067.78|2
1645620900000|2022-02-23 12:55:00|1070.03|1069.03|1070.03|1069.03|1070.78|1069.78|1070.03|1069.03|2
1645621200000|2022-02-23 13:00:00|1069.78|1068.78|1068.78|1067.78|1069.78|1068.78|1068.78|1067.78|3
1645621500000|2022-02-23 13:05:00|1068.53|1067.53|1069.03|1067.78|1069.28|1068.28|1068.28|1067.28|0
1645621800000|2022-02-23 13:10:00|1068.78|1068.03|1068.03|1066.78|1069.28|1068.28|1067.78|1066.78|0
1645622100000|2022-02-23 13:15:00|1068.28|1067.03|1067.78|1066.78|1068.28|1067.28|1067.53|1066.53|0
1645622400000|2022-02-23 13:20:00|1067.53|1066.53|1066.78|1065.78|1067.53|1066.53|1066.03|1065.03|9
1645622700000|2022-02-23 13:25:00|1066.53|1065.53|1067.03|1066.28|1067.28|1066.28|1066.53|1065.28|0
1645623000000|2022-02-23 13:30:00|1067.28|1066.03|1068.03|1066.78|1068.28|1067.28|1066.78|1065.78|0
1645623300000|2022-02-23 13:35:00|1068.28|1067.03|1069.53|1068.28|1070.03|1068.78|1068.28|1067.03|0
1645623600000|2022-02-23 13:40:00|1069.78|1068.53|1071.03|1069.78|1071.03|1070.28|1069.28|1068.28|1
1645623900000|2022-02-23 13:45:00|1071.28|1070.03|1070.78|1069.78|1071.53|1070.28|1070.78|1069.78|0
1645624200000|2022-02-23 13:50:00|1070.28|1069.53|1071.78|1070.78|1071.78|1070.78|1070.28|1069.53|3
1645624500000|2022-02-23 13:55:00|1071.53|1070.53|1071.53|1070.28|1072.03|1071.28|1071.28|1070.28|2
1645624800000|2022-02-23 14:00:00|1071.28|1070.53|1071.78|1070.78|1071.78|1070.78|1071.28|1070.53|0
1645625100000|2022-02-23 14:05:00|1071.53|1070.53|1069.53|1068.28|1071.53|1070.53|1069.53|1068.28|0
1645625400000|2022-02-23 14:10:00|1069.28|1068.53|1068.78|1067.78|1069.53|1068.53|1068.53|1067.53|4
1645625700000|2022-02-23 14:15:00|1069.03|1067.53|1068.03|1067.03|1069.03|1067.53|1067.78|1066.78|1
1645626000000|2022-02-23 14:20:00|1067.78|1066.78|1068.53|1067.53|1068.78|1067.78|1067.78|1066.78|0
1645626300000|2022-02-23 14:25:00|1068.28|1067.28|1067.78|1066.78|1068.78|1067.78|1067.78|1066.78|0
1645626600000|2022-02-23 14:30:00|1068.03|1067.03|1068.78|1067.78|1069.03|1068.03|1067.03|1065.78|0
1645626900000|2022-02-23 14:35:00|1068.53|1067.53|1069.03|1067.78|1069.53|1068.28|1067.53|1066.53|0
1645627200000|2022-02-23 14:40:00|1068.78|1067.53|1070.53|1069.53|1071.03|1070.03|1068.03|1067.03|0
1645627500000|2022-02-23 14:45:00|1070.78|1069.78|1070.28|1069.28|1071.53|1070.53|1070.03|1068.78|0
1645627800000|2022-02-23 14:50:00|1070.53|1069.78|1068.78|1067.78|1071.03|1069.78|1068.78|1067.78|40
1645628100000|2022-02-23 14:55:00|1069.03|1068.03|1071.03|1069.78|1072.03|1070.78|1068.78|1067.78|1
1645628400000|2022-02-23 15:00:00|1070.78|1069.53|1072.03|1071.03|1072.28|1071.28|1070.28|1069.28|0
1645628700000|2022-02-23 15:05:00|1072.28|1070.78|1069.03|1068.03|1072.28|1070.78|1068.28|1067.28|1
1645629000000|2022-02-23 15:10:00|1069.09|1068.09|1070.59|1069.34|1071.59|1070.59|1068.84|1067.84|2
1645629300000|2022-02-23 15:15:00|1070.34|1069.09|1066.7|1065.2|1071.09|1069.84|1066.62|1065.12|8
1645629600000|2022-02-23 15:20:00|1066.61|1065.11|1065.83|1064.33|1068.07|1066.57|1065.47|1063.97|1
1645629900000|2022-02-23 15:25:00|1065.85|1064.35|1064.14|1062.64|1066.39|1064.89|1063.15|1061.65|372
1645630200000|2022-02-23 15:30:00|1064.12|1062.62|1065.09|1063.59|1065.4|1063.9|1062.82|1061.32|0
1645630500000|2022-02-23 15:35:00|1065.11|1063.61|1065.92|1064.42|1067.08|1065.58|1064.98|1063.48|0
1645630800000|2022-02-23 15:40:00|1065.9|1064.4|1064.11|1062.61|1066.06|1064.56|1063.38|1061.88|0
1645631100000|2022-02-23 15:45:00|1064.02|1062.52|1062.95|1061.45|1064.87|1063.37|1062.89|1061.39|0
1645631400000|2022-02-23 15:50:00|1062.93|1061.43|1063.97|1062.47|1064.39|1062.89|1062.68|1061.18|0
1645631700000|2022-02-23 15:55:00|1063.85|1062.35|1063.61|1062.11|1065.02|1063.52|1062.81|1061.31|0
1645632000000|2022-02-23 16:00:00|1063.57|1062.07|1063.15|1061.65|1064.48|1062.98|1062.63|1061.13|0
1645632300000|2022-02-23 16:05:00|1063.16|1061.66|1061.03|1059.53|1063.22|1061.72|1060.06|1058.56|0
1645632600000|2022-02-23 16:10:00|1061.01|1059.51|1062.3|1060.8|1062.57|1061.07|1060.59|1059.09|0
1645632900000|2022-02-23 16:15:00|1062.28|1060.78|1062.54|1061.04|1062.65|1061.15|1061.07|1059.57|0
1645633200000|2022-02-23 16:20:00|1062.52|1061.02|1061.81|1060.31|1062.73|1061.23|1061.12|1059.62|0
1645633500000|2022-02-23 16:25:00|1061.79|1060.29|1061.81|1060.31|1062.79|1061.29|1061.25|1059.75|0
1645633800000|2022-02-23 16:30:00|1061.79|1060.29|1062.62|1061.12|1063.33|1061.83|1060.71|1059.21|0
1645634100000|2022-02-23 16:35:00|1062.53|1061.03|1062.67|1061.17|1064.02|1062.52|1061.65|1060.15|0
1645634400000|2022-02-23 16:40:00|1062.71|1061.21|1062.21|1060.71|1063.46|1061.96|1061.98|1060.48|0
1645634700000|2022-02-23 16:45:00|1062.17|1060.67|1063.8|1062.3|1063.82|1062.32|1061.67|1060.17|0
1645635000000|2022-02-23 16:50:00|1063.82|1062.32|1065.33|1063.83|1065.77|1064.27|1063.27|1061.77|0
1645635300000|2022-02-23 16:55:00|1065.35|1063.85|1065.66|1064.16|1066.6|1065.1|1065.05|1063.55|0
1645635600000|2022-02-23 17:00:00|1065.65|1064.15|1064.86|1063.36|1065.9|1064.4|1064.11|1062.61|0
1645635900000|2022-02-23 17:05:00|1064.82|1063.32|1065.35|1063.85|1065.45|1063.95|1064.09|1062.59|0
1645636200000|2022-02-23 17:10:00|1065.37|1063.87|1064.54|1063.04|1066.26|1064.76|1064.27|1062.77|0
1645636500000|2022-02-23 17:15:00|1064.56|1063.06|1067.61|1066.11|1067.82|1066.32|1064.56|1063.06|0
1645636800000|2022-02-23 17:20:00|1067.56|1066.06|1068.1|1066.6|1068.46|1066.96|1067.25|1065.75|0
1645637100000|2022-02-23 17:25:00|1068.09|1066.59|1068.56|1067.06|1068.77|1067.27|1068|1066.5|0
1645637400000|2022-02-23 17:30:00|1068.62|1067.12|1067.42|1065.92|1068.94|1067.44|1067.42|1065.92|0
1645637700000|2022-02-23 17:35:00|1067.44|1065.94|1066.5|1065|1067.46|1065.96|1066.36|1064.86|0
1645638000000|2022-02-23 17:40:00|1066.55|1065.05|1067.29|1065.79|1067.52|1066.02|1066.19|1064.69|0
1645638300000|2022-02-23 17:45:00|1067.31|1065.81|1066.42|1064.92|1067.72|1066.22|1066.29|1064.79|0
1645638600000|2022-02-23 17:50:00|1066.45|1064.95|1065.11|1063.61|1066.66|1065.16|1064.87|1063.37|0
1645638900000|2022-02-23 17:55:00|1065.13|1063.63|1065.22|1063.72|1065.59|1064.09|1064.6|1063.1|0
1645639200000|2022-02-23 18:00:00|1065.17|1063.67|1064.34|1062.84|1065.17|1063.67|1064.06|1062.56|0
1645639500000|2022-02-23 18:05:00|1064.35|1062.85|1063.89|1062.39|1064.63|1063.13|1063.53|1062.03|0
1645639800000|2022-02-23 18:10:00|1063.91|1062.41|1061.1|1059.6|1064.14|1062.64|1061.09|1059.59|0
1645640100000|2022-02-23 18:15:00|1061.09|1059.59|1061.9|1060.4|1062.17|1060.67|1060.4|1058.9|0
1645640400000|2022-02-23 18:20:00|1061.91|1060.41|1061.42|1059.92|1062.48|1060.98|1060.97|1059.47|0
1645640700000|2022-02-23 18:25:00|1061.44|1059.94|1060.29|1058.79|1062.06|1060.56|1060.02|1058.52|0
1645641000000|2022-02-23 18:30:00|1060.31|1058.81|1058.38|1056.88|1061.03|1059.53|1058.25|1056.75|0
1645641300000|2022-02-23 18:35:00|1058.37|1056.87|1061.31|1059.81|1061.45|1059.95|1058.29|1056.79|0
1645641600000|2022-02-23 18:40:00|1061.29|1059.79|1061.44|1059.94|1062.01|1060.51|1060.74|1059.24|0
1645641900000|2022-02-23 18:45:00|1061.45|1059.95|1063.32|1061.82|1063.63|1062.13|1061.36|1059.86|0
1645642200000|2022-02-23 18:50:00|1063.33|1061.83|1061.03|1059.53|1063.53|1062.03|1060.57|1059.07|0
1645642500000|2022-02-23 18:55:00|1061.04|1059.54|1060.91|1059.41|1061.38|1059.88|1060.42|1058.92|0
1645642800000|2022-02-23 19:00:00|1060.89|1059.39|1059.41|1057.91|1062.14|1060.64|1059.03|1057.53|0
1645643100000|2022-02-23 19:05:00|1059.43|1057.93|1060.22|1058.72|1061.01|1059.51|1059.12|1057.62|0
1645643400000|2022-02-23 19:10:00|1060.17|1058.67|1059.63|1058.13|1061.32|1059.82|1059.36|1057.86|0
1645643700000|2022-02-23 19:15:00|1059.59|1058.09|1060.04|1058.54|1061.04|1059.54|1058.77|1057.27|0
1645644000000|2022-02-23 19:20:00|1059.95|1058.45|1057.24|1055.74|1060.42|1058.92|1056.97|1055.47|0
1645644300000|2022-02-23 19:25:00|1057.26|1055.76|1056.82|1055.32|1057.57|1056.07|1056.37|1054.87|0
1645644600000|2022-02-23 19:30:00|1056.84|1055.34|1056.39|1054.89|1057.62|1056.12|1055.9|1054.4|0
1645644900000|2022-02-23 19:35:00|1056.43|1054.93|1056.59|1055.09|1057.2|1055.7|1056.39|1054.89|0
1645645200000|2022-02-23 19:40:00|1056.63|1055.13|1054.34|1052.84|1056.64|1055.14|1053.93|1052.43|0
1645645500000|2022-02-23 19:45:00|1054.36|1052.86|1055.52|1054.02|1056.58|1055.08|1054.22|1052.72|0
1645645800000|2022-02-23 19:50:00|1055.46|1053.96|1054.25|1052.75|1056.14|1054.64|1054.12|1052.62|0
1645646100000|2022-02-23 19:55:00|1054.21|1052.71|1055.24|1053.74|1055.92|1054.42|1054|1052.5|0
1645646400000|2022-02-23 20:00:00|1055.23|1053.73|1053.43|1051.93|1055.72|1054.22|1053.18|1051.68|0
1645646700000|2022-02-23 20:05:00|1053.45|1051.95|1053.44|1051.94|1054.48|1052.98|1052.93|1051.43|0
1645647000000|2022-02-23 20:10:00|1053.49|1051.99|1053.98|1052.48|1053.98|1052.48|1052.61|1051.11|0
1645647300000|2022-02-23 20:15:00|1053.97|1052.47|1053.66|1052.16|1054.93|1053.43|1053.42|1051.92|0
1645647600000|2022-02-23 20:20:00|1053.7|1052.2|1053.9|1052.4|1054.23|1052.73|1053.04|1051.54|0
1645647900000|2022-02-23 20:25:00|1053.94|1052.44|1055.32|1053.82|1055.85|1054.35|1053.51|1052.01|0
1645648200000|2022-02-23 20:30:00|1055.31|1053.81|1054.93|1053.43|1055.83|1054.33|1054.03|1052.53|0
1645648500000|2022-02-23 20:35:00|1054.88|1053.38|1053.3|1051.8|1055.43|1053.93|1053.3|1051.8|0
1645648800000|2022-02-23 20:40:00|1053.31|1051.81|1052.77|1051.27|1054.28|1052.78|1052.62|1051.12|0
1645649100000|2022-02-23 20:45:00|1052.76|1051.26|1051.83|1050.33|1053.72|1052.22|1051.75|1050.25|0
1645649400000|2022-02-23 20:50:00|1051.81|1050.31|1052.04|1050.54|1053.26|1051.76|1051.41|1049.91|0
1645649700000|2022-02-23 20:55:00|1052.07|1050.57|1053.29|1051.79|1054.45|1052.95|1051.69|1050.19|0
1645650000000|2022-02-23 21:00:00|1053.31|1051.81|1054|1052.5|1054.54|1053.04|1053.28|1051.78|0
1645650300000|2022-02-23 21:05:00|1054.02|1052.52|1053.94|1052.44|1054.54|1053.04|1053.94|1052.44|0
1645650600000|2022-02-23 21:10:00|1053.95|1052.45|1053.77|1052.27|1054.41|1052.91|1053.28|1051.78|0
1645650900000|2022-02-23 21:15:00|1053.79|1052.29|1053.64|1052.14|1054.07|1052.57|1053.58|1052.08|0
1645651200000|2022-02-23 21:20:00|1053.66|1052.16|1053.77|1052.27|1053.81|1052.31|1053.4|1051.9|0
1645651500000|2022-02-23 21:25:00|1053.79|1052.29|1053.43|1051.93|1053.92|1052.42|1053.21|1051.71|0
1645651800000|2022-02-23 21:30:00|1053.47|1051.97|1052.91|1051.41|1053.47|1051.97|1052.91|1051.41|0
1645652100000|2022-02-23 21:35:00|1052.87|1051.37|1053.36|1051.86|1053.62|1052.12|1052.27|1050.77|0
1645652400000|2022-02-23 21:40:00|1053.37|1051.87|1052.02|1050.52|1053.43|1051.93|1051.08|1049.58|0
1645652700000|2022-02-23 21:45:00|1052|1050.5|1052.38|1050.88|1052.83|1051.33|1051.93|1050.43|0
1645653000000|2022-02-23 21:50:00|1052.39|1050.89|1052.08|1050.58|1052.51|1051.01|1051.61|1050.11|0
1645653300000|2022-02-23 21:55:00|1052.06|1050.56|1051.67|1050.17|1052.08|1050.58|1051.31|1049.81|0
1645653600000|2022-02-23 22:00:00|1051.71|1050.21|1051.69|1050.19|1051.72|1050.22|1051.56|1050.06|0
1645653900000|2022-02-23 22:05:00|1051.72|1050.22|1051.63|1050.13|1051.74|1050.24|1051.61|1050.11|0
1645654200000|2022-02-23 22:10:00|1051.61|1050.11|1051.63|1050.13|1051.74|1050.24|1051.54|1050.04|0
1645654500000|2022-02-23 22:15:00|1051.61|1050.11|1051.44|1049.94|1051.67|1050.17|1051.38|1049.88|0
1645654800000|2022-02-23 22:20:00|1051.38|1049.88|1051.33|1049.83|1051.42|1049.92|1051.31|1049.81|0
1645655100000|2022-02-23 22:25:00|1051.31|1049.81|1051.13|1049.63|1051.38|1049.88|1051.13|1049.63|0
1645655400000|2022-02-23 22:30:00|1051.14|1049.64|1051.04|1049.54|1051.14|1049.64|1050.98|1049.48|0
1645655700000|2022-02-23 22:35:00|1051.02|1049.52|1051|1049.5|1051.2|1049.7|1050.98|1049.48|0
1645656000000|2022-02-23 22:40:00|1051.04|1049.54|1051.05|1049.55|1051.05|1049.55|1050.96|1049.46|0
1645656300000|2022-02-23 22:45:00|1051.04|1049.54|1051.32|1049.82|1051.32|1049.82|1051|1049.5|0
1645656600000|2022-02-23 22:50:00|1051.34|1049.84|1051.28|1049.78|1051.38|1049.88|1051.27|1049.77|0
1645656900000|2022-02-23 22:55:00|1051.27|1049.77|1051.63|1050.13|1051.66|1050.16|1051.27|1049.77|0
1645657200000|2022-02-23 23:00:00|1051.66|1050.16|1051.82|1050.32|1053.42|1051.92|1051.52|1050.02|0
1645657500000|2022-02-23 23:05:00|1051.86|1050.36|1051.07|1049.57|1052.08|1050.58|1050.71|1049.21|0
1645657800000|2022-02-23 23:10:00|1051.03|1049.53|1051.33|1049.83|1051.67|1050.17|1050.47|1048.97|0
1645658100000|2022-02-23 23:15:00|1051.32|1049.82|1050.17|1048.67|1051.54|1050.04|1049.98|1048.48|0
1645658400000|2022-02-23 23:20:00|1050.18|1048.68|1049.98|1048.48|1050.54|1049.04|1049.98|1048.48|0
1645658700000|2022-02-23 23:25:00|1049.99|1048.49|1051.43|1049.93|1052.14|1050.64|1049.99|1048.49|0
1645659000000|2022-02-23 23:30:00|1051.42|1049.92|1052.08|1050.58|1052.08|1050.58|1051.31|1049.81|0
1645659300000|2022-02-23 23:35:00|1052.07|1050.57|1051.99|1050.49|1052.08|1050.58|1051.61|1050.11|0
1645659600000|2022-02-23 23:40:00|1052|1050.5|1053.22|1051.72|1053.68|1052.18|1051.84|1050.34|0
1645659900000|2022-02-23 23:45:00|1053.19|1051.69|1052.46|1050.96|1053.29|1051.79|1052.35|1050.85|0
1645660200000|2022-02-23 23:50:00|1052.5|1051|1052.82|1051.32|1052.89|1051.39|1052.16|1050.66|0
1645660500000|2022-02-23 23:55:00|1052.83|1051.33|1052.16|1050.66|1053.14|1051.64|1051.86|1050.36|0
1645660800000|2022-02-24 00:00:00|1052.15|1050.65|1051.8|1050.3|1053.25|1051.75|1051.33|1049.83|0
1645661100000|2022-02-24 00:05:00|1051.84|1050.34|1051.18|1049.68|1052.16|1050.66|1050.67|1049.17|0
1645661400000|2022-02-24 00:10:00|1051.2|1049.7|1051.56|1050.06|1052.76|1051.26|1051.03|1049.53|0
1645661700000|2022-02-24 00:15:00|1051.54|1050.04|1050.74|1049.24|1051.7|1050.2|1049.83|1048.33|0
1645662000000|2022-02-24 00:20:00|1050.75|1049.25|1050.94|1049.44|1051.03|1049.53|1050.33|1048.83|0
1645662300000|2022-02-24 00:25:00|1050.93|1049.43|1049.17|1047.67|1051.14|1049.64|1047.24|1045.74|0
1645662600000|2022-02-24 00:30:00|1049.14|1047.64|1046.72|1045.22|1049.14|1047.64|1046.2|1044.7|0
1645662900000|2022-02-24 00:35:00|1046.71|1045.21|1046.43|1044.93|1048.27|1046.77|1046.07|1044.57|0
1645663200000|2022-02-24 00:40:00|1046.45|1044.95|1047.02|1045.52|1048.04|1046.54|1046.37|1044.87|0
1645663500000|2022-02-24 00:45:00|1047.12|1045.62|1046.62|1045.12|1047.25|1045.75|1046.54|1045.04|0
1645663800000|2022-02-24 00:50:00|1046.57|1045.07|1045.63|1044.13|1046.8|1045.3|1045.63|1044.13|0
1645664100000|2022-02-24 00:55:00|1045.62|1044.12|1043.96|1042.46|1045.96|1044.46|1043.9|1042.4|0
1645664400000|2022-02-24 01:00:00|1043.98|1042.48|1044.53|1043.03|1045.78|1044.28|1043.96|1042.46|0
1645664700000|2022-02-24 01:05:00|1044.5|1043|1045.04|1043.54|1045.21|1043.71|1044.1|1042.6|0
1645665000000|2022-02-24 01:10:00|1045.03|1043.53|1045.18|1043.68|1046.66|1045.16|1044.97|1043.47|0
1645665300000|2022-02-24 01:15:00|1045.17|1043.67|1043.97|1042.47|1045.8|1044.3|1043.74|1042.24|0
1645665600000|2022-02-24 01:20:00|1043.96|1042.46|1043.93|1042.43|1044.64|1043.14|1042.95|1041.45|0
1645665900000|2022-02-24 01:25:00|1043.95|1042.45|1043.87|1042.37|1044.84|1043.34|1043.66|1042.16|0
1645666200000|2022-02-24 01:30:00|1043.85|1042.35|1045.88|1044.38|1046.63|1045.13|1043.39|1041.89|0
1645666500000|2022-02-24 01:35:00|1045.87|1044.37|1045.63|1044.13|1046.27|1044.77|1044.95|1043.45|0
1645666800000|2022-02-24 01:40:00|1045.64|1044.14|1045.27|1043.77|1046.82|1045.32|1044.82|1043.32|0
1645667100000|2022-02-24 01:45:00|1045.28|1043.78|1046.7|1045.2|1047.74|1046.24|1045.05|1043.55|0
1645667400000|2022-02-24 01:50:00|1046.68|1045.18|1048.21|1046.71|1050.13|1048.63|1046.65|1045.15|0
1645667700000|2022-02-24 01:55:00|1048.2|1046.7|1048.19|1046.69|1048.6|1047.1|1047.26|1045.76|0
1645668000000|2022-02-24 02:00:00|1048.25|1046.75|1047.04|1045.54|1048.98|1047.48|1046.74|1045.24|0
1645668300000|2022-02-24 02:05:00|1047.01|1045.51|1046.81|1045.31|1047.79|1046.29|1045.7|1044.2|0
1645668600000|2022-02-24 02:10:00|1046.76|1045.26|1047.34|1045.84|1047.66|1046.16|1046.43|1044.93|0
1645668900000|2022-02-24 02:15:00|1047.33|1045.83|1047.61|1046.11|1048.84|1047.34|1047.33|1045.83|0
1645669200000|2022-02-24 02:20:00|1047.62|1046.12|1047|1045.5|1047.88|1046.38|1046.27|1044.77|0
1645669500000|2022-02-24 02:25:00|1046.98|1045.48|1043.99|1042.49|1047.05|1045.55|1043.58|1042.08|0
1645669800000|2022-02-24 02:30:00|1044.01|1042.51|1046.91|1045.41|1047.2|1045.7|1043.79|1042.29|0
1645670100000|2022-02-24 02:35:00|1046.9|1045.4|1047.64|1046.14|1047.99|1046.49|1046.22|1044.72|0
1645670400000|2022-02-24 02:40:00|1047.65|1046.15|1047.19|1045.69|1047.79|1046.29|1046.68|1045.18|0
1645670700000|2022-02-24 02:45:00|1047.21|1045.71|1045.87|1044.37|1047.96|1046.46|1045.7|1044.2|0
1645671000000|2022-02-24 02:50:00|1045.88|1044.38|1043.86|1042.36|1046.14|1044.64|1042.61|1041.11|0
1645671300000|2022-02-24 02:55:00|1043.84|1042.34|1042.39|1040.89|1044.53|1043.03|1041.74|1040.24|0
1645671600000|2022-02-24 03:00:00|1042.36|1040.86|1040.65|1039.15|1043.11|1041.61|1040.38|1038.88|0
1645671900000|2022-02-24 03:05:00|1040.64|1039.14|1034.7|1033.2|1040.64|1039.14|1034.21|1032.71|0
1645672200000|2022-02-24 03:10:00|1034.65|1033.15|1036.3|1034.8|1038.68|1037.18|1033.94|1032.44|0
1645672500000|2022-02-24 03:15:00|1036.31|1034.81|1037.1|1035.6|1038.39|1036.89|1034.7|1033.2|0
1645672800000|2022-02-24 03:20:00|1037.12|1035.62|1033.55|1032.05|1037.9|1036.4|1033.48|1031.98|0
1645673100000|2022-02-24 03:25:00|1033.54|1032.04|1033.2|1031.7|1034.45|1032.95|1032.33|1030.83|0
1645673400000|2022-02-24 03:30:00|1033.19|1031.69|1030.35|1028.85|1033.86|1032.36|1029.68|1028.18|0
1645673700000|2022-02-24 03:35:00|1030.33|1028.83|1027.15|1025.65|1031.19|1029.69|1027.15|1025.65|0
1645674000000|2022-02-24 03:40:00|1027.16|1025.66|1030.31|1028.81|1030.62|1029.12|1026.79|1025.29|0
1645674300000|2022-02-24 03:45:00|1030.19|1028.69|1032.24|1030.74|1032.71|1031.21|1029.73|1028.23|0
1645674600000|2022-02-24 03:50:00|1032.2|1030.7|1030.55|1029.05|1033.55|1032.05|1030.05|1028.55|0
1645674900000|2022-02-24 03:55:00|1030.54|1029.04|1027.51|1026.01|1030.75|1029.25|1027.21|1025.71|0
1645675200000|2022-02-24 04:00:00|1027.52|1026.02|1028.74|1027.24|1029.11|1027.61|1027.05|1025.55|0
1645675500000|2022-02-24 04:05:00|1028.73|1027.23|1029.05|1027.55|1030.69|1029.19|1027.82|1026.32|0
1645675800000|2022-02-24 04:10:00|1029.03|1027.53|1025.72|1024.22|1029.04|1027.54|1024.94|1023.44|0
1645676100000|2022-02-24 04:15:00|1025.71|1024.21|1024.47|1022.97|1026.03|1024.53|1024.06|1022.56|0
1645676400000|2022-02-24 04:20:00|1024.46|1022.96|1026.69|1025.19|1027.27|1025.77|1024.19|1022.69|0
1645676700000|2022-02-24 04:25:00|1026.7|1025.2|1026.59|1025.09|1027.43|1025.93|1026.04|1024.54|0
1645677000000|2022-02-24 04:30:00|1026.6|1025.1|1028.16|1026.66|1029.69|1028.19|1026.05|1024.55|0
1645677300000|2022-02-24 04:35:00|1028.1|1026.6|1026.77|1025.27|1029.29|1027.79|1026.76|1025.26|0
1645677600000|2022-02-24 04:40:00|1026.76|1025.26|1027.07|1025.57|1027.67|1026.17|1025.85|1024.35|0
1645677900000|2022-02-24 04:45:00|1027.06|1025.56|1029|1027.5|1029.26|1027.76|1027.03|1025.53|0
1645678200000|2022-02-24 04:50:00|1028.99|1027.49|1030.3|1028.8|1031.59|1030.09|1028.99|1027.49|0
1645678500000|2022-02-24 04:55:00|1030.32|1028.82|1030.09|1028.59|1030.46|1028.96|1029.55|1028.05|0
1645678800000|2022-02-24 05:00:00|1030.1|1028.6|1027.67|1026.17|1030.49|1028.99|1027.27|1025.77|0
1645679100000|2022-02-24 05:05:00|1027.68|1026.18|1026.55|1025.05|1028.91|1027.41|1025.21|1023.71|0
1645679400000|2022-02-24 05:10:00|1026.56|1025.06|1029.59|1028.09|1030.29|1028.79|1025.87|1024.37|0
1645679700000|2022-02-24 05:15:00|1029.6|1028.1|1028.91|1027.41|1030.06|1028.56|1027.97|1026.47|0
1645680000000|2022-02-24 05:20:00|1028.93|1027.43|1029.81|1028.31|1029.88|1028.38|1028.57|1027.07|0
1645680300000|2022-02-24 05:25:00|1029.79|1028.29|1029.11|1027.61|1030.57|1029.07|1028.83|1027.33|0
1645680600000|2022-02-24 05:30:00|1029.1|1027.6|1025.6|1024.1|1029.16|1027.66|1025.42|1023.92|0
1645680900000|2022-02-24 05:35:00|1025.61|1024.11|1025.05|1023.55|1026.95|1025.45|1025.05|1023.55|0
1645681200000|2022-02-24 05:40:00|1025.06|1023.56|1026.04|1024.54|1026.11|1024.61|1024.96|1023.46|0
1645681500000|2022-02-24 05:45:00|1026.03|1024.53|1025.91|1024.41|1027.27|1025.77|1025.58|1024.08|0
1645681800000|2022-02-24 05:50:00|1025.9|1024.4|1027.33|1025.83|1027.54|1026.04|1025.71|1024.21|0
1645682100000|2022-02-24 05:55:00|1027.34|1025.84|1027.61|1026.11|1029.68|1028.18|1027.09|1025.59|0
1645682400000|2022-02-24 06:00:00|1027.62|1026.12|1029.06|1027.56|1029.4|1027.9|1026.86|1025.36|0
1645682700000|2022-02-24 06:05:00|1029.07|1027.57|1029.35|1027.85|1029.95|1028.45|1027.93|1026.43|0
1645683000000|2022-02-24 06:10:00|1029.33|1027.83|1027.13|1025.63|1029.81|1028.31|1027|1025.5|0
1645683300000|2022-02-24 06:15:00|1027.19|1025.69|1027.04|1025.54|1030.16|1028.66|1026.86|1025.36|0
1645683600000|2022-02-24 06:20:00|1027.01|1025.51|1026.57|1025.07|1027.15|1025.65|1025.09|1023.59|0
1645683900000|2022-02-24 06:25:00|1026.56|1025.06|1023.72|1022.22|1026.74|1025.24|1023.09|1021.59|0
1645684200000|2022-02-24 06:30:00|1023.68|1022.18|1023.11|1021.61|1025.55|1024.05|1022.92|1021.42|0
1645684500000|2022-02-24 06:35:00|1023.1|1021.6|1024.33|1022.83|1024.59|1023.09|1022.3|1020.8|0
1645684800000|2022-02-24 06:40:00|1024.18|1022.68|1024.81|1023.31|1025.87|1024.37|1023.48|1021.98|0
1645685100000|2022-02-24 06:45:00|1024.8|1023.3|1021.24|1019.74|1026.09|1024.59|1021.1|1019.6|0
1645685400000|2022-02-24 06:50:00|1021.25|1019.75|1018.47|1016.97|1021.99|1020.49|1017.03|1015.53|0
1645685700000|2022-02-24 06:55:00|1018.48|1016.98|1020.01|1018.51|1020.85|1019.35|1018.11|1016.61|0
1645686000000|2022-02-24 07:00:00|1020.02|1018.52|1018.3|1016.8|1024.65|1023.15|1018.3|1016.8|0
1645686300000|2022-02-24 07:05:00|1018.26|1016.76|1023.04|1021.54|1023.89|1022.39|1013.67|1012.17|0
1645686600000|2022-02-24 07:10:00|1023.03|1021.53|1019.76|1018.26|1023.51|1022.01|1017.31|1015.81|0
1645686900000|2022-02-24 07:15:00|1019.81|1018.31|1015.88|1014.38|1020.12|1018.62|1014.35|1012.85|0
1645687200000|2022-02-24 07:20:00|1015.87|1014.37|1019.18|1017.68|1021.31|1019.81|1014.84|1013.34|0
1645687500000|2022-02-24 07:25:00|1019.2|1017.7|1023.23|1021.73|1025.35|1023.85|1018.48|1016.98|0
1645687800000|2022-02-24 07:30:00|1023.22|1021.72|1023.01|1021.51|1025.41|1023.91|1021.79|1020.29|0
1645688100000|2022-02-24 07:35:00|1023|1021.5|1025.83|1024.33|1026.19|1024.69|1020.62|1019.12|0
1645688400000|2022-02-24 07:40:00|1025.76|1024.26|1030.83|1029.33|1031.19|1029.69|1024.41|1022.91|0
1645688700000|2022-02-24 07:45:00|1030.82|1029.32|1030.49|1028.99|1034.11|1032.61|1028.18|1026.68|0
1645689000000|2022-02-24 07:50:00|1030.48|1028.98|1029.87|1028.37|1031.84|1030.34|1028.89|1027.39|0
1645689300000|2022-02-24 07:55:00|1029.92|1028.42|1028.88|1027.38|1033.2|1031.7|1028.24|1026.74|0
1645689600000|2022-02-24 08:00:00|1028.78|1027.28|1054.62|1053.12|1054.83|1053.33|1027.96|1026.46|0
1645689900000|2022-02-24 08:05:00|1054.77|1053.27|1064.09|1060.59|1066.34|1062.84|1054.37|1052.87|20
1645690200000|2022-02-24 08:10:00|1063.59|1060.84|1058.84|1057.59|1063.59|1062.59|1058.84|1057.59|124
1645690500000|2022-02-24 08:15:00|1058.59|1057.09|1065.84|1064.84|1065.84|1064.84|1058.34|1057.09|40
1645690800000|2022-02-24 08:20:00|1066.09|1064.59|1067.09|1065.84|1067.59|1066.34|1063.34|1062.09|35
1645691100000|2022-02-24 08:25:00|1067.34|1066.09|1067.59|1066.34|1068.59|1067.34|1066.34|1065.09|11
1645691400000|2022-02-24 08:30:00|1067.34|1066.59|1068.59|1067.59|1069.09|1067.84|1065.59|1064.34|32
1645691700000|2022-02-24 08:35:00|1068.84|1067.34|1066.09|1065.09|1069.09|1067.84|1064.34|1062.84|42
1645692000000|2022-02-24 08:40:00|1065.91|1064.91|1063.41|1062.16|1065.91|1065.16|1060.91|1059.91|56
1645692300000|2022-02-24 08:45:00|1063.16|1061.91|1061.66|1060.41|1063.41|1062.16|1061.66|1060.41|62
1645692600000|2022-02-24 08:50:00|1061.41|1060.16|1061.16|1059.91|1063.41|1062.41|1060.91|1059.41|9
1645692900000|2022-02-24 08:55:00|1061.41|1060.16|1062.91|1061.66|1063.41|1062.41|1060.16|1058.91|21
1645693200000|2022-02-24 09:00:00|1063.16|1061.91|1062.91|1061.66|1063.41|1062.16|1060.91|1059.66|31
1645693500000|2022-02-24 09:05:00|1062.66|1061.41|1064.91|1063.91|1066.91|1065.66|1061.91|1060.66|82
1645693800000|2022-02-24 09:10:00|1065.16|1063.66|1063.41|1062.16|1065.91|1064.66|1061.16|1060.41|154
1645694100000|2022-02-24 09:15:00|1063.16|1061.91|1061.41|1060.66|1064.41|1063.16|1060.91|1059.91|82
1645694400000|2022-02-24 09:20:00|1061.16|1060.41|1062.66|1061.66|1064.16|1062.91|1061.16|1060.16|0
1645694700000|2022-02-24 09:25:00|1062.91|1061.41|1060.16|1058.91|1062.91|1061.41|1059.91|1058.91|59
1645695000000|2022-02-24 09:30:00|1060.41|1059.16|1061.16|1059.91|1062.91|1061.66|1060.16|1058.91|0
1645695300000|2022-02-24 09:35:00|1060.91|1059.66|1060.66|1059.41|1061.66|1060.41|1058.41|1057.41|14
1645695600000|2022-02-24 09:40:00|1060.91|1059.66|1058.91|1057.66|1062.16|1060.91|1057.66|1056.16|13
1645695900000|2022-02-24 09:45:00|1058.66|1057.41|1061.16|1059.91|1061.66|1060.41|1058.16|1056.91|4
1645696200000|2022-02-24 09:50:00|1061.41|1060.16|1058.91|1057.66|1062.16|1060.91|1057.91|1056.66|15
1645696500000|2022-02-24 09:55:00|1058.66|1057.91|1060.66|1059.66|1062.66|1061.41|1058.66|1057.66|8
1645696800000|2022-02-24 10:00:00|1060.91|1059.41|1062.41|1061.16|1062.66|1061.41|1058.91|1057.66|4
1645697100000|2022-02-24 10:05:00|1062.66|1061.41|1065.66|1064.41|1065.66|1064.41|1062.66|1061.16|7
1645697400000|2022-02-24 10:10:00|1065.41|1064.16|1064.66|1063.41|1065.91|1064.66|1063.91|1062.66|16
1645697700000|2022-02-24 10:15:00|1064.91|1063.66|1062.91|1061.66|1065.16|1063.91|1062.16|1060.91|9
1645698000000|2022-02-24 10:20:00|1062.66|1061.41|1060.16|1058.91|1062.91|1061.66|1059.91|1058.41|59
1645698300000|2022-02-24 10:25:00|1059.91|1058.66|1061.91|1060.66|1063.41|1062.16|1059.16|1057.91|18
1645698600000|2022-02-24 10:30:00|1061.66|1060.41|1069.41|1062.16|1070.41|1067.91|1060.91|1054.41|4
1645698900000|2022-02-24 10:35:00|1068.66|1067.41|1062.91|1061.66|1068.66|1067.66|1060.41|1054.41|15
1645699200000|2022-02-24 10:40:00|1062.66|1061.41|1059.66|1058.41|1062.91|1061.66|1059.66|1058.41|15
1645699500000|2022-02-24 10:45:00|1059.91|1058.66|1060.16|1058.91|1061.41|1060.16|1058.66|1057.41|4
1645699800000|2022-02-24 10:50:00|1060.41|1059.16|1061.41|1060.16|1062.41|1061.16|1058.91|1057.66|4
1645700100000|2022-02-24 10:55:00|1061.16|1059.91|1061.16|1059.91|1063.16|1061.91|1060.41|1059.41|0
1645700400000|2022-02-24 11:00:00|1060.91|1059.66|1058.91|1057.66|1061.16|1059.91|1057.91|1056.66|20
1645700700000|2022-02-24 11:05:00|1058.66|1057.41|1056.91|1055.66|1059.16|1057.91|1056.41|1055.16|33
1645701000000|2022-02-24 11:10:00|1056.66|1055.41|1057.16|1056.16|1058.41|1057.16|1056.16|1055.16|19
1645701300000|2022-02-24 11:15:00|1057.41|1055.91|1055.66|1054.41|1057.41|1056.16|1055.16|1054.41|96
1645701600000|2022-02-24 11:20:00|1055.91|1054.66|1058.16|1056.91|1059.91|1058.91|1055.66|1054.41|15
1645701900000|2022-02-24 11:25:00|1057.91|1056.66|1056.16|1054.91|1059.41|1058.16|1055.66|1054.66|8
1645702200000|2022-02-24 11:30:00|1056.41|1055.16|1055.91|1054.66|1057.66|1056.41|1055.91|1054.66|0
1645702500000|2022-02-24 11:35:00|1055.66|1054.41|1058.41|1054.41|1059.41|1054.91|1055.16|1049.41|871
1645702800000|2022-02-24 11:40:00|1058.16|1054.66|1058.66|1057.66|1059.66|1058.16|1055.41|1054.66|41
1645703100000|2022-02-24 11:45:00|1058.91|1057.41|1056.91|1055.66|1059.41|1058.16|1056.91|1055.41|7
1645703400000|2022-02-24 11:50:00|1056.41|1055.41|1056.16|1054.66|1057.41|1056.16|1055.91|1054.41|10
1645703700000|2022-02-24 11:55:00|1056.41|1054.41|1057.66|1056.41|1057.66|1056.41|1055.16|1054.41|44
1645704000000|2022-02-24 12:00:00|1057.41|1056.16|1055.91|1055.16|1057.66|1056.66|1055.66|1054.41|71
1645704300000|2022-02-24 12:05:00|1055.66|1054.91|1052.91|1051.91|1055.91|1054.91|1052.66|1051.66|69
1645704600000|2022-02-24 12:10:00|1052.66|1051.66|1056.16|1055.16|1056.41|1055.41|1052.66|1051.41|56
1645704900000|2022-02-24 12:15:00|1055.91|1054.91|1055.16|1053.91|1057.41|1056.16|1054.66|1053.41|19
1645705200000|2022-02-24 12:20:00|1054.91|1053.66|1053.41|1052.16|1055.16|1053.91|1053.16|1051.91|10
1645705500000|2022-02-24 12:25:00|1053.16|1051.91|1052.66|1051.41|1053.91|1052.91|1052.16|1050.91|2
1645705800000|2022-02-24 12:30:00|1052.41|1051.16|1051.16|1049.91|1052.91|1051.66|1050.66|1049.41|24
1645706100000|2022-02-24 12:35:00|1050.91|1049.66|1050.41|1049.41|1051.16|1049.66|1049.91|1048.66|657
1645706400000|2022-02-24 12:40:00|1050.16|1048.66|1050.91|1049.41|1050.91|1049.91|1049.91|1048.66|120
1645706700000|2022-02-24 12:45:00|1051.16|1049.66|1050.16|1049.41|1051.41|1050.16|1050.16|1041.66|126
1645707000000|2022-02-24 12:50:00|1050.41|1034.66|1051.41|1050.41|1053.41|1052.16|1049.91|1034.66|284
1645707300000|2022-02-24 12:55:00|1051.66|1050.66|1052.65|1051.4|1052.65|1051.65|1050.15|1049.15|72
1645707600000|2022-02-24 13:00:00|1052.4|1051.65|1053.15|1051.9|1053.15|1052.15|1050.4|1049.4|29
1645707900000|2022-02-24 13:05:00|1052.9|1052.15|1051.4|1050.15|1053.65|1052.65|1051.4|1050.15|25
1645708200000|2022-02-24 13:10:00|1051.65|1050.4|1051.4|1050.4|1052.65|1051.4|1050.9|1049.9|37
1645708500000|2022-02-24 13:15:00|1051.65|1050.15|1051.4|1050.15|1052.65|1051.4|1049.65|1048.15|99
1645708800000|2022-02-24 13:20:00|1051.65|1050.4|1051.9|1050.65|1052.4|1051.15|1050.4|1049.15|17
1645709100000|2022-02-24 13:25:00|1051.65|1050.9|1051.65|1049.15|1053.65|1052.4|1050.9|1049.15|20
1645709400000|2022-02-24 13:30:00|1051.4|1049.4|1051.65|1050.4|1051.65|1050.65|1048.9|1048.15|52
1645709700000|2022-02-24 13:35:00|1051.4|1050.15|1051.15|1050.4|1052.65|1051.4|1050.65|1049.65|24
1645710000000|2022-02-24 13:40:00|1051.4|1050.65|1054.15|1052.9|1054.65|1053.65|1051.15|1049.9|76
1645710300000|2022-02-24 13:45:00|1054.4|1053.15|1055.4|1054.65|1055.65|1054.9|1052.9|1051.65|34
1645710600000|2022-02-24 13:50:00|1055.9|1054.4|1057.65|1056.4|1060.15|1059.15|1055.9|1054.4|42
1645710900000|2022-02-24 13:55:00|1057.4|1056.15|1054.65|1053.4|1057.65|1056.4|1054.65|1053.4|33
1645711200000|2022-02-24 14:00:00|1054.4|1053.15|1053.9|1052.65|1055.4|1054.4|1053.15|1052.15|26
1645711500000|2022-02-24 14:05:00|1053.65|1052.4|1053.15|1051.9|1054.4|1053.15|1052.9|1051.65|20
1645711800000|2022-02-24 14:10:00|1052.9|1052.15|1054.65|1053.65|1054.9|1053.65|1052.9|1051.9|20
1645712100000|2022-02-24 14:15:00|1054.9|1053.4|1057.15|1056.15|1057.15|1056.15|1054.9|1053.4|25
1645712400000|2022-02-24 14:20:00|1057.65|1056.4|1057.65|1056.65|1057.65|1056.65|1056.4|1055.4|20
1645712700000|2022-02-24 14:25:00|1058.15|1056.9|1056.9|1055.65|1058.4|1057.15|1056.65|1055.4|22
1645713000000|2022-02-24 14:30:00|1056.65|1055.4|1057.65|1056.4|1058.15|1056.9|1055.9|1054.65|34
1645713300000|2022-02-24 14:35:00|1057.9|1056.65|1056.65|1055.15|1058.15|1056.9|1055.15|1054.15|50
1645713600000|2022-02-24 14:40:00|1056.4|1055.4|1057.4|1056.15|1058.15|1056.9|1055.4|1054.4|52
1645713900000|2022-02-24 14:45:00|1057.15|1055.9|1056.9|1055.65|1057.4|1056.65|1054.9|1054.15|81
1645714200000|2022-02-24 14:50:00|1056.65|1055.4|1055.65|1054.4|1057.4|1056.4|1054.9|1054.15|50
1645714500000|2022-02-24 14:55:00|1055.4|1054.65|1056.4|1054.9|1056.65|1055.4|1054.15|1052.9|97
1645714800000|2022-02-24 15:00:00|1055.4|1054.65|1054.9|1053.65|1057.15|1055.15|1053.9|1052.65|107
1645715100000|2022-02-24 15:05:00|1055.15|1053.9|1058.9|1057.65|1059.15|1057.9|1054.65|1053.65|57
1645715400000|2022-02-24 15:10:00|1058.65|1057.4|1061.4|1060.4|1062.15|1060.9|1058.15|1057.4|51
1645715700000|2022-02-24 15:15:00|1061.15|1060.15|1061.61|1060.11|1064.65|1062.9|1060.65|1059.65|66
1645716000000|2022-02-24 15:20:00|1061.7|1060.2|1061.19|1059.69|1065.94|1064.44|1058.9|1057.4|0
1645716300000|2022-02-24 15:25:00|1061.14|1059.64|1057.67|1056.17|1061.88|1060.38|1057.62|1056.12|549
1645716600000|2022-02-24 15:30:00|1057.63|1056.13|1059.96|1058.46|1060.56|1059.06|1055.34|1053.84|41
1645716900000|2022-02-24 15:35:00|1059.87|1058.37|1057.16|1055.66|1060.59|1059.09|1056.32|1054.82|0
1645717200000|2022-02-24 15:40:00|1057.14|1055.64|1056.68|1055.18|1057.73|1056.23|1054.68|1053.18|0
1645717500000|2022-02-24 15:45:00|1056.69|1055.19|1059.79|1058.29|1060.95|1059.45|1056.48|1054.98|0
1645717800000|2022-02-24 15:50:00|1059.77|1058.27|1060.36|1058.86|1061.21|1059.71|1057.74|1056.24|0
1645718100000|2022-02-24 15:55:00|1060.39|1058.89|1059.73|1058.23|1061.35|1059.85|1058.85|1057.35|0
1645718400000|2022-02-24 16:00:00|1059.76|1058.26|1058.19|1056.69|1061.46|1059.96|1057.82|1056.32|0
1645718700000|2022-02-24 16:05:00|1058.17|1056.67|1061.61|1060.11|1061.82|1060.32|1058.01|1056.51|0
1645719000000|2022-02-24 16:10:00|1061.65|1060.15|1061.43|1059.93|1062.19|1060.69|1059.53|1058.03|0
1645719300000|2022-02-24 16:15:00|1061.34|1059.84|1063|1061.5|1063|1061.5|1060.05|1058.55|0
1645719600000|2022-02-24 16:20:00|1063.01|1061.51|1061.1|1059.6|1063.29|1061.79|1060.63|1059.13|0
1645719900000|2022-02-24 16:25:00|1061|1059.5|1060.72|1059.22|1062.64|1061.14|1059.32|1057.82|0
1645720200000|2022-02-24 16:30:00|1060.71|1059.21|1060.4|1058.9|1061.89|1060.39|1058.56|1057.06|0
1645720500000|2022-02-24 16:35:00|1060.31|1058.81|1061.45|1059.95|1061.6|1060.1|1059.12|1057.62|0
1645720800000|2022-02-24 16:40:00|1061.47|1059.97|1057.12|1055.62|1061.58|1060.08|1056.46|1054.96|0
1645721100000|2022-02-24 16:45:00|1057.11|1055.61|1058.04|1056.54|1058.06|1056.56|1055.59|1054.09|0
1645721400000|2022-02-24 16:50:00|1058.06|1056.56|1059.11|1057.61|1059.97|1058.47|1057.52|1056.02|0
1645721700000|2022-02-24 16:55:00|1059.15|1057.65|1060.75|1059.25|1061|1059.5|1058.45|1056.95|0
1645722000000|2022-02-24 17:00:00|1060.72|1059.22|1061.72|1060.22|1062|1060.5|1060.36|1058.86|0
1645722300000|2022-02-24 17:05:00|1061.67|1060.17|1058.61|1057.11|1061.79|1060.29|1058.32|1056.82|0
1645722600000|2022-02-24 17:10:00|1058.66|1057.16|1056.26|1054.76|1059.5|1058|1056.16|1054.66|0
1645722900000|2022-02-24 17:15:00|1056.2|1054.7|1057.75|1056.25|1057.88|1056.38|1055.37|1053.87|0
1645723200000|2022-02-24 17:20:00|1057.77|1056.27|1056.23|1054.73|1058.26|1056.76|1055.94|1054.44|0
1645723500000|2022-02-24 17:25:00|1056.21|1054.71|1056.75|1055.25|1057.29|1055.79|1055.92|1054.42|0
1645723800000|2022-02-24 17:30:00|1056.74|1055.24|1055.24|1053.74|1057.86|1056.36|1055.17|1053.67|0
1645724100000|2022-02-24 17:35:00|1055.19|1053.69|1058.42|1056.92|1058.75|1057.25|1055.19|1053.69|0
1645724400000|2022-02-24 17:40:00|1058.39|1056.89|1058.53|1057.03|1059.71|1058.21|1058.23|1056.73|0
1645724700000|2022-02-24 17:45:00|1058.52|1057.02|1057.61|1056.11|1059.22|1057.72|1057.28|1055.78|0
1645725000000|2022-02-24 17:50:00|1057.63|1056.13|1057.93|1056.43|1058.31|1056.81|1056.7|1055.2|0
1645725300000|2022-02-24 17:55:00|1057.92|1056.42|1056.16|1054.66|1058.8|1057.3|1055.97|1054.47|0
1645725600000|2022-02-24 18:00:00|1056.11|1054.61|1055.4|1053.9|1056.21|1054.71|1054.8|1053.3|0
1645725900000|2022-02-24 18:05:00|1055.35|1053.85|1057.54|1056.04|1058.31|1056.81|1055.29|1053.79|0
1645726200000|2022-02-24 18:10:00|1057.51|1056.01|1058.81|1057.31|1059.13|1057.63|1056.61|1055.11|0
1645726500000|2022-02-24 18:15:00|1058.79|1057.29|1058.85|1057.35|1059.48|1057.98|1057.35|1055.85|0
1645726800000|2022-02-24 18:20:00|1058.84|1057.34|1057.95|1056.45|1059.67|1058.17|1057.72|1056.22|0
1645727100000|2022-02-24 18:25:00|1058|1056.5|1056.65|1055.15|1058.77|1057.27|1056.61|1055.11|0
1645727400000|2022-02-24 18:30:00|1056.66|1055.16|1058.81|1057.31|1058.93|1057.43|1056.4|1054.9|0
1645727700000|2022-02-24 18:35:00|1058.8|1057.3|1061.28|1059.78|1061.47|1059.97|1058.12|1056.62|0
1645728000000|2022-02-24 18:40:00|1061.33|1059.83|1059.06|1057.56|1061.69|1060.19|1059.04|1057.54|0
1645728300000|2022-02-24 18:45:00|1059.04|1057.54|1065.39|1063.89|1065.58|1064.08|1057.26|1055.76|0
1645728600000|2022-02-24 18:50:00|1065.48|1063.98|1065.45|1063.95|1066.54|1065.04|1064.62|1063.12|0
1645728900000|2022-02-24 18:55:00|1065.47|1063.97|1062.74|1061.24|1065.89|1064.39|1061.41|1059.91|0
1645729200000|2022-02-24 19:00:00|1062.79|1061.29|1062.96|1061.46|1063.56|1062.06|1061.32|1059.82|0
1645729500000|2022-02-24 19:05:00|1063.02|1061.52|1061.89|1060.39|1065.04|1063.54|1061.18|1059.68|0
1645729800000|2022-02-24 19:10:00|1061.93|1060.43|1064.84|1063.34|1065.21|1063.71|1061.78|1060.28|0
1645730100000|2022-02-24 19:15:00|1064.79|1063.29|1066.83|1065.33|1067.09|1065.59|1064.02|1062.52|0
1645730400000|2022-02-24 19:20:00|1066.85|1065.35|1066.34|1064.84|1067.32|1065.82|1065.57|1064.07|0
1645730700000|2022-02-24 19:25:00|1066.38|1064.88|1067.92|1066.42|1067.97|1066.47|1065.79|1064.29|0
1645731000000|2022-02-24 19:30:00|1067.93|1066.43|1071.77|1070.27|1072.03|1070.53|1067.66|1066.16|0
1645731300000|2022-02-24 19:35:00|1071.79|1070.29|1074.84|1073.34|1075.33|1073.83|1071.79|1070.29|0
1645731600000|2022-02-24 19:40:00|1074.85|1073.35|1073.23|1071.73|1075.47|1073.97|1072.56|1071.06|0
1645731900000|2022-02-24 19:45:00|1073.21|1071.71|1074.56|1073.06|1074.82|1073.32|1072.31|1070.81|0
1645732200000|2022-02-24 19:50:00|1074.51|1073.01|1075.35|1073.85|1075.55|1074.05|1072.78|1071.28|0
1645732500000|2022-02-24 19:55:00|1075.37|1073.87|1074.75|1073.25|1075.38|1073.88|1073.33|1071.83|0
1645732800000|2022-02-24 20:00:00|1074.73|1073.23|1077.54|1076.04|1077.77|1076.27|1073.68|1072.18|0
1645733100000|2022-02-24 20:05:00|1077.52|1076.02|1076.59|1075.09|1078|1076.5|1076.19|1074.69|0
1645733400000|2022-02-24 20:10:00|1076.54|1075.04|1077.64|1076.14|1077.94|1076.44|1076.06|1074.56|0
1645733700000|2022-02-24 20:15:00|1077.66|1076.16|1077.32|1075.82|1078.12|1076.62|1076.33|1074.83|0
1645734000000|2022-02-24 20:20:00|1077.31|1075.81|1076.88|1075.38|1077.31|1075.81|1075.41|1073.91|0
1645734300000|2022-02-24 20:25:00|1076.87|1075.37|1074.72|1073.22|1077.82|1076.32|1074.3|1072.8|0
1645734600000|2022-02-24 20:30:00|1074.68|1073.18|1080.5|1079|1080.5|1079|1074.54|1073.04|0
1645734900000|2022-02-24 20:35:00|1080.51|1079.01|1081.89|1080.39|1082.62|1081.12|1079.89|1078.39|0
1645735200000|2022-02-24 20:40:00|1081.98|1080.48|1080.74|1079.24|1082.66|1081.16|1080.61|1079.11|0
1645735500000|2022-02-24 20:45:00|1080.72|1079.22|1080.87|1079.37|1082.17|1080.67|1080.25|1078.75|0
1645735800000|2022-02-24 20:50:00|1080.9|1079.4|1084.46|1082.96|1085.25|1083.75|1080.9|1079.4|0
1645736100000|2022-02-24 20:55:00|1084.42|1082.92|1082.46|1080.96|1084.6|1083.1|1080.18|1078.68|0
1645736400000|2022-02-24 21:00:00|1082.6|1081.1|1080.28|1078.78|1082.88|1081.38|1079.49|1077.99|0
1645736700000|2022-02-24 21:05:00|1080.33|1078.83|1079.38|1077.88|1080.75|1079.25|1079.11|1077.61|0
1645737000000|2022-02-24 21:10:00|1079.34|1077.84|1077.83|1076.33|1079.78|1078.28|1077.56|1076.06|0
1645737300000|2022-02-24 21:15:00|1077.87|1076.37|1078.23|1076.73|1078.63|1077.13|1077.81|1076.31|0
1645737600000|2022-02-24 21:20:00|1078.22|1076.72|1077.92|1076.42|1078.34|1076.84|1077.14|1075.64|0
1645737900000|2022-02-24 21:25:00|1077.91|1076.41|1077.98|1076.48|1078.2|1076.7|1077.65|1076.15|0
1645738200000|2022-02-24 21:30:00|1077.96|1076.46|1077.72|1076.22|1078.07|1076.57|1077.43|1075.93|0
1645738500000|2022-02-24 21:35:00|1077.71|1076.21|1077.73|1076.23|1077.96|1076.46|1077.53|1076.03|0
1645738800000|2022-02-24 21:40:00|1077.72|1076.22|1078.15|1076.65|1078.39|1076.89|1077.61|1076.11|0
1645739100000|2022-02-24 21:45:00|1078.17|1076.67|1079.92|1078.42|1080.03|1078.53|1078.17|1076.67|0
1645739400000|2022-02-24 21:50:00|1079.94|1078.44|1081.26|1079.76|1081.45|1079.95|1079.72|1078.22|0
1645739700000|2022-02-24 21:55:00|1081.3|1079.8|1078.77|1077.27|1081.52|1080.02|1078.72|1077.22|0
1645740000000|2022-02-24 22:00:00|1078.96|1077.46|1079.11|1077.61|1079.13|1077.63|1078.92|1077.42|0
1645740300000|2022-02-24 22:05:00|1079.13|1077.63|1079.11|1077.61|1079.15|1077.65|1079.07|1077.57|0
1645740600000|2022-02-24 22:10:00|1079.13|1077.63|1079.31|1077.81|1079.41|1077.91|1079.11|1077.61|0
1645740900000|2022-02-24 22:15:00|1079.33|1077.83|1079.35|1077.85|1079.35|1077.85|1079.26|1077.76|0
1645741200000|2022-02-24 22:20:00|1079.37|1077.87|1079.33|1077.83|1079.41|1077.91|1079.3|1077.8|0
1645741500000|2022-02-24 22:25:00|1079.3|1077.8|1079.3|1077.8|1079.3|1077.8|1079.3|1077.8|0
1645741800000|2022-02-24 22:30:00|1079.26|1077.76|1079.33|1077.83|1079.33|1077.83|1079.22|1077.72|0
1645742100000|2022-02-24 22:35:00|1079.3|1077.8|1079.3|1077.8|1079.46|1077.96|1079.13|1077.63|0
1645742400000|2022-02-24 22:40:00|1079.26|1077.76|1079.26|1077.76|1079.41|1077.91|1079.26|1077.76|0
1645742700000|2022-02-24 22:45:00|1079.3|1077.8|1079.15|1077.65|1079.3|1077.8|1079.15|1077.65|0
1645743000000|2022-02-24 22:50:00|1079.16|1077.66|1079|1077.5|1079.16|1077.66|1079|1077.5|0
1645743300000|2022-02-24 22:55:00|1078.96|1077.46|1079.03|1077.53|1079.15|1077.65|1078.92|1077.42|0
1645743600000|2022-02-24 23:00:00|1078.94|1077.44|1077.89|1076.39|1078.94|1077.44|1076.97|1075.47|0
1645743900000|2022-02-24 23:05:00|1077.87|1076.37|1077.89|1076.39|1078.87|1077.37|1077.78|1076.28|0
1645744200000|2022-02-24 23:10:00|1077.9|1076.4|1078.23|1076.73|1078.45|1076.95|1077.51|1076.01|0
1645744500000|2022-02-24 23:15:00|1078.22|1076.72|1077.32|1075.82|1078.27|1076.77|1077.05|1075.55|0
1645744800000|2022-02-24 23:20:00|1077.31|1075.81|1077.69|1076.19|1077.78|1076.28|1076.36|1074.86|0
1645745100000|2022-02-24 23:25:00|1077.67|1076.17|1076.52|1075.02|1077.67|1076.17|1076.03|1074.53|0
1645745400000|2022-02-24 23:30:00|1076.54|1075.04|1075.24|1073.74|1076.56|1075.06|1075.12|1073.62|0
1645745700000|2022-02-24 23:35:00|1075.3|1073.8|1076.26|1074.76|1076.31|1074.81|1075.23|1073.73|0
1645746000000|2022-02-24 23:40:00|1076.22|1074.72|1076.2|1074.7|1076.35|1074.85|1075.71|1074.21|0
1645746300000|2022-02-24 23:45:00|1076.21|1074.71|1076.68|1075.18|1076.8|1075.3|1075.73|1074.23|0
1645746600000|2022-02-24 23:50:00|1076.62|1075.12|1077.04|1075.54|1077.31|1075.81|1076.46|1074.96|0
1645746900000|2022-02-24 23:55:00|1077.05|1075.55|1076.77|1075.27|1077.17|1075.67|1076.55|1075.05|0
1645747200000|2022-02-25 00:00:00|1076.79|1075.29|1078.55|1077.05|1078.55|1077.05|1076.77|1075.27|0
1645747500000|2022-02-25 00:05:00|1078.53|1077.03|1078.32|1076.82|1078.86|1077.36|1077.84|1076.34|0
1645747800000|2022-02-25 00:10:00|1078.26|1076.76|1077.84|1076.34|1078.37|1076.87|1077.04|1075.54|0
1645748100000|2022-02-25 00:15:00|1077.83|1076.33|1079.32|1077.82|1079.85|1078.35|1077.65|1076.15|0
1645748400000|2022-02-25 00:20:00|1079.33|1077.83|1080.6|1079.1|1080.61|1079.11|1079.28|1077.78|0
1645748700000|2022-02-25 00:25:00|1080.61|1079.11|1079.98|1078.48|1081.66|1080.16|1079.93|1078.43|0
1645749000000|2022-02-25 00:30:00|1080.04|1078.54|1081.01|1079.51|1081.25|1079.75|1079.95|1078.45|0
1645749300000|2022-02-25 00:35:00|1081.02|1079.52|1080.7|1079.2|1081.02|1079.52|1080.21|1078.71|0
1645749600000|2022-02-25 00:40:00|1080.71|1079.21|1081.11|1079.61|1081.44|1079.94|1080.59|1079.09|0
1645749900000|2022-02-25 00:45:00|1081.1|1079.6|1080.71|1079.21|1081.16|1079.66|1080.65|1079.15|0
1645750200000|2022-02-25 00:50:00|1080.69|1079.19|1077.32|1075.82|1080.87|1079.37|1076.6|1075.1|0
1645750500000|2022-02-25 00:55:00|1077.33|1075.83|1077.63|1076.13|1078.76|1077.26|1076.78|1075.28|0
1645750800000|2022-02-25 01:00:00|1077.9|1076.4|1076.2|1074.7|1078.15|1076.65|1075.81|1074.31|0
1645751100000|2022-02-25 01:05:00|1076.19|1074.69|1078.84|1077.34|1079.05|1077.55|1076.19|1074.69|0
1645751400000|2022-02-25 01:10:00|1078.85|1077.35|1078.38|1076.88|1078.95|1077.45|1077.56|1076.06|0
1645751700000|2022-02-25 01:15:00|1078.34|1076.84|1079.17|1077.67|1079.49|1077.99|1077.92|1076.42|0
1645752000000|2022-02-25 01:20:00|1079.18|1077.68|1079.22|1077.72|1080.26|1078.76|1079.1|1077.6|0
1645752300000|2022-02-25 01:25:00|1079.23|1077.73|1079.03|1077.53|1079.53|1078.03|1078.55|1077.05|0
1645752600000|2022-02-25 01:30:00|1079.05|1077.55|1080.05|1078.55|1080.19|1078.69|1078.65|1077.15|0
1645752900000|2022-02-25 01:35:00|1079.89|1078.39|1078.68|1077.18|1079.95|1078.45|1078.68|1077.18|0
1645753200000|2022-02-25 01:40:00|1078.67|1077.17|1077.89|1076.39|1079.02|1077.52|1077.74|1076.24|0
1645753500000|2022-02-25 01:45:00|1077.82|1076.32|1077.22|1075.72|1078.1|1076.6|1076.44|1074.94|0
1645753800000|2022-02-25 01:50:00|1077.16|1075.66|1077.99|1076.49|1078.11|1076.61|1076.89|1075.39|0
1645754100000|2022-02-25 01:55:00|1078.02|1076.52|1078.38|1076.88|1078.55|1077.05|1076.99|1075.49|0
1645754400000|2022-02-25 02:00:00|1078.37|1076.87|1078.18|1076.68|1078.66|1077.16|1077.95|1076.45|0
1645754700000|2022-02-25 02:05:00|1078.17|1076.67|1077.66|1076.16|1079.04|1077.54|1077.63|1076.13|0
1645755000000|2022-02-25 02:10:00|1077.63|1076.13|1079.28|1077.78|1079.47|1077.97|1077.07|1075.57|0
1645755300000|2022-02-25 02:15:00|1079.27|1077.77|1079.92|1078.42|1080.19|1078.69|1078.91|1077.41|0
1645755600000|2022-02-25 02:20:00|1079.91|1078.41|1078.55|1077.05|1080.03|1078.53|1077.63|1076.13|0
1645755900000|2022-02-25 02:25:00|1078.54|1077.04|1078.96|1077.46|1078.96|1077.46|1077.08|1075.58|0
1645756200000|2022-02-25 02:30:00|1078.95|1077.45|1079.4|1077.9|1079.44|1077.94|1078.54|1077.04|0
1645756500000|2022-02-25 02:35:00|1079.39|1077.89|1078.03|1076.53|1079.63|1078.13|1077.79|1076.29|0
1645756800000|2022-02-25 02:40:00|1078.02|1076.52|1077.56|1076.06|1078.53|1077.03|1077.44|1075.94|0
1645757100000|2022-02-25 02:45:00|1077.58|1076.08|1078.89|1077.39|1079.12|1077.62|1077.51|1076.01|0
1645757400000|2022-02-25 02:50:00|1078.91|1077.41|1079.45|1077.95|1079.54|1078.04|1078.65|1077.15|0
1645757700000|2022-02-25 02:55:00|1079.44|1077.94|1079.48|1077.98|1079.86|1078.36|1079.01|1077.51|0
1645758000000|2022-02-25 03:00:00|1079.47|1077.97|1079.41|1077.91|1079.95|1078.45|1078.87|1077.37|0
1645758300000|2022-02-25 03:05:00|1079.4|1077.9|1078.82|1077.32|1079.64|1078.14|1078.71|1077.21|0
1645758600000|2022-02-25 03:10:00|1078.8|1077.3|1078.45|1076.95|1078.82|1077.32|1078.12|1076.62|0
1645758900000|2022-02-25 03:15:00|1078.46|1076.96|1078.43|1076.93|1079.1|1077.6|1078.43|1076.93|0
1645759200000|2022-02-25 03:20:00|1078.44|1076.94|1078.74|1077.24|1078.74|1077.24|1077.65|1076.15|0
1645759500000|2022-02-25 03:25:00|1078.73|1077.23|1078.94|1077.44|1079.98|1078.48|1078.38|1076.88|0
1645759800000|2022-02-25 03:30:00|1078.93|1077.43|1077.58|1076.08|1078.93|1077.43|1077.04|1075.54|0
1645760100000|2022-02-25 03:35:00|1077.59|1076.09|1078.45|1076.95|1078.99|1077.49|1077.33|1075.83|0
1645760400000|2022-02-25 03:40:00|1078.44|1076.94|1077.85|1076.35|1078.8|1077.3|1077.5|1076|0
1645760700000|2022-02-25 03:45:00|1077.86|1076.36|1079.45|1077.95|1079.56|1078.06|1077.86|1076.36|0
1645761000000|2022-02-25 03:50:00|1079.46|1077.96|1080.66|1079.16|1080.8|1079.3|1079.1|1077.6|0
1645761300000|2022-02-25 03:55:00|1080.61|1079.11|1081.32|1079.82|1082.12|1080.62|1080.43|1078.93|0
1645761600000|2022-02-25 04:00:00|1081.31|1079.81|1081.87|1080.37|1081.87|1080.37|1080.96|1079.46|0
1645761900000|2022-02-25 04:05:00|1081.86|1080.36|1082.76|1081.26|1082.88|1081.38|1081.69|1080.19|0
1645762200000|2022-02-25 04:10:00|1082.75|1081.25|1083.04|1081.54|1083.11|1081.61|1082.34|1080.84|0
1645762500000|2022-02-25 04:15:00|1083.02|1081.52|1081.9|1080.4|1083.11|1081.61|1081.81|1080.31|0
1645762800000|2022-02-25 04:20:00|1081.89|1080.39|1082.14|1080.64|1082.52|1081.02|1081.83|1080.33|0
1645763100000|2022-02-25 04:25:00|1082.13|1080.63|1082.97|1081.47|1083.12|1081.62|1081.97|1080.47|0
1645763400000|2022-02-25 04:30:00|1082.98|1081.48|1082.55|1081.05|1083.21|1081.71|1082.38|1080.88|0
1645763700000|2022-02-25 04:35:00|1082.5|1081|1082.06|1080.56|1082.54|1081.04|1081.9|1080.4|0
1645764000000|2022-02-25 04:40:00|1082.04|1080.54|1081.81|1080.31|1082.07|1080.57|1081.12|1079.62|0
1645764300000|2022-02-25 04:45:00|1081.8|1080.3|1082.36|1080.86|1082.36|1080.86|1081.63|1080.13|0
1645764600000|2022-02-25 04:50:00|1082.35|1080.85|1082.3|1080.8|1082.41|1080.91|1081.67|1080.17|0
1645764900000|2022-02-25 04:55:00|1082.31|1080.81|1082.48|1080.98|1082.99|1081.49|1082.09|1080.59|0
1645765200000|2022-02-25 05:00:00|1082.46|1080.96|1082.56|1081.06|1082.82|1081.32|1081.9|1080.4|0
1645765500000|2022-02-25 05:05:00|1082.5|1081|1082.19|1080.69|1082.53|1081.03|1081.41|1079.91|0
1645765800000|2022-02-25 05:10:00|1082.18|1080.68|1081.51|1080.01|1082.32|1080.82|1081.51|1080.01|0
1645766100000|2022-02-25 05:15:00|1081.52|1080.02|1081.51|1080.01|1081.87|1080.37|1081.28|1079.78|0
1645766400000|2022-02-25 05:20:00|1081.49|1079.99|1081.49|1079.99|1081.9|1080.4|1080.35|1078.85|0
1645766700000|2022-02-25 05:25:00|1081.48|1079.98|1080.76|1079.26|1082.22|1080.72|1080.62|1079.12|0
1645767000000|2022-02-25 05:30:00|1080.78|1079.28|1081.51|1080.01|1081.8|1080.3|1080.68|1079.18|0
1645767300000|2022-02-25 05:35:00|1081.49|1079.99|1081.78|1080.28|1082.44|1080.94|1081.08|1079.58|0
1645767600000|2022-02-25 05:40:00|1081.75|1080.25|1080.74|1079.24|1082.01|1080.51|1080.18|1078.68|0
1645767900000|2022-02-25 05:45:00|1080.72|1079.22|1082.61|1081.11|1082.65|1081.15|1080.57|1079.07|0
1645768200000|2022-02-25 05:50:00|1082.64|1081.14|1081.05|1079.55|1082.71|1081.21|1081.05|1079.55|0
1645768500000|2022-02-25 05:55:00|1081.07|1079.57|1080.93|1079.43|1081.14|1079.64|1080.69|1079.19|0
1645768800000|2022-02-25 06:00:00|1080.94|1079.44|1081.42|1079.92|1081.42|1079.92|1080.17|1078.67|0
1645769100000|2022-02-25 06:05:00|1081.41|1079.91|1081.17|1079.67|1081.42|1079.92|1080.75|1079.25|0
1645769400000|2022-02-25 06:10:00|1081.18|1079.68|1082.19|1080.69|1082.63|1081.13|1081.18|1079.68|0
1645769700000|2022-02-25 06:15:00|1082.14|1080.64|1082.97|1081.47|1083.14|1081.64|1082.02|1080.52|0
1645770000000|2022-02-25 06:20:00|1083.02|1081.52|1082.8|1081.3|1083.14|1081.64|1081.51|1080.01|0
1645770300000|2022-02-25 06:25:00|1082.81|1081.31|1082.31|1080.81|1083.27|1081.77|1082.19|1080.69|0
1645770600000|2022-02-25 06:30:00|1082.32|1080.82|1080.76|1079.26|1082.32|1080.82|1080.23|1078.73|0
1645770900000|2022-02-25 06:35:00|1080.77|1079.27|1080.68|1079.18|1081.17|1079.67|1078.76|1077.26|0
1645771200000|2022-02-25 06:40:00|1080.63|1079.13|1080.3|1078.8|1081.57|1080.07|1080.3|1078.8|0
1645771500000|2022-02-25 06:45:00|1080.25|1078.75|1079.65|1078.15|1080.65|1079.15|1078.99|1077.49|0
1645771800000|2022-02-25 06:50:00|1079.63|1078.13|1080.64|1079.14|1080.64|1079.14|1078.93|1077.43|0
1645772100000|2022-02-25 06:55:00|1080.65|1079.15|1080.75|1079.25|1081.1|1079.6|1079.81|1078.31|0
1645772400000|2022-02-25 07:00:00|1080.74|1079.24|1078.3|1076.8|1081.02|1079.52|1077.79|1076.29|0
1645772700000|2022-02-25 07:05:00|1078.32|1076.82|1077.47|1075.97|1078.84|1077.34|1076.57|1075.07|0
1645773000000|2022-02-25 07:10:00|1077.46|1075.96|1076.67|1075.17|1077.95|1076.45|1076.52|1075.02|0
1645773300000|2022-02-25 07:15:00|1076.65|1075.15|1076.22|1074.72|1077.59|1076.09|1075.48|1073.98|0
1645773600000|2022-02-25 07:20:00|1076.2|1074.7|1076.63|1075.13|1077.25|1075.75|1075.16|1073.66|0
1645773900000|2022-02-25 07:25:00|1076.61|1075.11|1077.61|1076.11|1077.61|1076.11|1075.91|1074.41|0
1645774200000|2022-02-25 07:30:00|1077.55|1076.05|1077.59|1076.09|1077.99|1076.49|1076.05|1074.55|0
1645774500000|2022-02-25 07:35:00|1077.57|1076.07|1074.89|1073.39|1078.07|1076.57|1074.72|1073.22|0
1645774800000|2022-02-25 07:40:00|1074.9|1073.4|1074.36|1072.86|1074.92|1073.42|1073.63|1072.13|0
1645775100000|2022-02-25 07:45:00|1074.38|1072.88|1071.89|1070.39|1074.64|1073.14|1071.89|1070.39|0
1645775400000|2022-02-25 07:50:00|1071.95|1070.45|1068.37|1066.87|1072.45|1070.95|1068.19|1066.69|0
1645775700000|2022-02-25 07:55:00|1068.35|1066.85|1071.8|1070.3|1072.35|1070.85|1067.49|1065.99|0
1645776000000|2022-02-25 08:00:00|1071.86|1070.36|1065.85|1064.35|1072.18|1070.68|1061.03|1059.53|0
1645776300000|2022-02-25 08:05:00|1065.93|1064.43|1062.06|1059.31|1068.06|1064.66|1062.06|1054.56|93
1645776600000|2022-02-25 08:10:00|1061.81|1059.06|1059.06|1057.81|1062.06|1059.56|1057.81|1056.56|40
1645776900000|2022-02-25 08:15:00|1058.81|1057.56|1061.31|1060.31|1061.81|1060.81|1056.06|1055.06|46
1645777200000|2022-02-25 08:20:00|1061.56|1059.81|1058.06|1057.06|1061.56|1059.81|1056.06|1054.81|24
1645777500000|2022-02-25 08:25:00|1058.31|1057.31|1061.06|1059.81|1061.06|1059.81|1057.31|1056.31|64
1645777800000|2022-02-25 08:30:00|1061.31|1060.06|1063.06|1061.81|1063.06|1062.06|1061.06|1060.06|3
1645778100000|2022-02-25 08:35:00|1063.31|1062.06|1060.81|1059.81|1063.56|1062.31|1057.06|1056.31|73
1645778400000|2022-02-25 08:40:00|1061.12|1060.12|1060.87|1059.87|1061.87|1060.62|1059.62|1058.62|5
1645778700000|2022-02-25 08:45:00|1060.62|1059.62|1059.37|1058.12|1061.37|1060.12|1058.87|1057.62|5
1645779000000|2022-02-25 08:50:00|1059.12|1058.37|1059.37|1058.12|1062.37|1061.12|1058.37|1057.12|74
1645779300000|2022-02-25 08:55:00|1059.12|1057.87|1059.12|1058.12|1060.12|1059.12|1057.62|1056.62|5
1645779600000|2022-02-25 09:00:00|1059.37|1058.37|1057.37|1056.12|1060.12|1059.12|1056.62|1055.62|15
1645779900000|2022-02-25 09:05:00|1057.12|1056.37|1057.37|1056.37|1058.37|1057.37|1055.62|1054.62|15
1645780200000|2022-02-25 09:10:00|1057.12|1056.12|1056.62|1055.62|1057.37|1056.12|1056.12|1055.12|10
1645780500000|2022-02-25 09:15:00|1056.87|1055.87|1059.87|1058.87|1060.12|1059.37|1056.87|1055.62|174
1645780800000|2022-02-25 09:20:00|1060.37|1059.12|1058.87|1057.62|1060.62|1059.62|1057.87|1056.62|138
1645781100000|2022-02-25 09:25:00|1058.62|1057.87|1061.87|1060.62|1062.12|1061.12|1058.37|1057.37|10
1645781400000|2022-02-25 09:30:00|1061.62|1060.87|1063.87|1062.62|1065.12|1064.12|1060.62|1059.62|20
1645781700000|2022-02-25 09:35:00|1063.62|1062.37|1063.12|1062.12|1064.87|1063.62|1062.12|1061.12|14
1645782000000|2022-02-25 09:40:00|1062.87|1061.87|1063.37|1062.37|1064.37|1063.12|1061.87|1060.62|14
1645782300000|2022-02-25 09:45:00|1063.62|1062.62|1061.87|1060.87|1065.37|1064.12|1061.87|1060.87|0
1645782600000|2022-02-25 09:50:00|1062.12|1061.12|1063.37|1062.12|1064.12|1063.12|1061.87|1060.62|0
1645782900000|2022-02-25 09:55:00|1063.62|1062.37|1065.62|1064.37|1066.12|1064.87|1063.62|1062.37|5
1645783200000|2022-02-25 10:00:00|1065.37|1064.62|1065.87|1064.87|1066.62|1065.37|1064.87|1063.62|1
1645783500000|2022-02-25 10:05:00|1066.12|1064.62|1066.87|1065.62|1067.87|1066.62|1065.87|1064.62|8
1645783800000|2022-02-25 10:10:00|1067.12|1065.87|1065.12|1063.87|1067.12|1065.87|1064.87|1063.62|5
1645784100000|2022-02-25 10:15:00|1064.87|1063.62|1066.12|1065.12|1066.37|1065.12|1064.87|1063.62|52
1645784400000|2022-02-25 10:20:00|1066.37|1064.87|1064.62|1063.62|1066.37|1065.12|1064.37|1063.37|0
1645784700000|2022-02-25 10:25:00|1064.87|1063.87|1064.87|1063.62|1065.62|1064.62|1063.87|1063.12|24
1645785000000|2022-02-25 10:30:00|1064.62|1063.87|1065.87|1064.62|1065.87|1064.62|1064.62|1063.62|12
1645785300000|2022-02-25 10:35:00|1066.12|1064.87|1066.62|1065.62|1067.37|1066.12|1065.87|1064.87|69
1645785600000|2022-02-25 10:40:00|1066.37|1065.87|1066.37|1065.37|1066.62|1065.87|1065.12|1064.12|7
1645785900000|2022-02-25 10:45:00|1066.62|1065.62|1068.87|1067.62|1069.12|1067.87|1066.12|1065.12|25
1645786200000|2022-02-25 10:50:00|1068.62|1067.37|1069.12|1068.12|1069.37|1068.37|1067.87|1066.62|7
1645786500000|2022-02-25 10:55:00|1069.37|1068.37|1070.12|1069.12|1070.37|1069.37|1068.62|1067.62|25
1645786800000|2022-02-25 11:00:00|1070.37|1069.37|1067.62|1066.62|1070.37|1069.37|1067.62|1066.62|11
1645787100000|2022-02-25 11:05:00|1067.87|1066.37|1067.87|1066.62|1068.12|1067.12|1066.62|1065.62|1
1645787400000|2022-02-25 11:10:00|1067.62|1066.87|1068.37|1067.12|1068.37|1067.37|1067.37|1066.37|4
1645787700000|2022-02-25 11:15:00|1068.12|1067.37|1068.12|1067.12|1068.62|1067.62|1067.62|1066.62|250
1645788000000|2022-02-25 11:20:00|1068.37|1066.87|1066.12|1065.12|1068.37|1067.37|1065.87|1064.62|10
1645788300000|2022-02-25 11:25:00|1065.87|1064.87|1066.87|1065.87|1067.62|1066.62|1065.62|1064.62|4
1645788600000|2022-02-25 11:30:00|1067.12|1065.62|1068.37|1067.37|1068.37|1067.37|1066.87|1065.62|1
1645788900000|2022-02-25 11:35:00|1068.12|1067.12|1068.87|1067.62|1069.12|1068.12|1067.62|1066.62|1
1645789200000|2022-02-25 11:40:00|1069.12|1067.87|1065.12|1064.12|1069.37|1068.37|1065.12|1064.12|8
1645789500000|2022-02-25 11:45:00|1065.37|1064.37|1064.37|1063.62|1066.37|1065.37|1062.62|1061.62|13
1645789800000|2022-02-25 11:50:00|1064.62|1063.37|1064.37|1063.12|1064.87|1063.87|1063.37|1062.37|0
1645790100000|2022-02-25 11:55:00|1064.62|1063.37|1063.37|1062.62|1065.12|1063.87|1063.37|1062.37|0
1645790400000|2022-02-25 12:00:00|1063.62|1062.87|1066.37|1065.12|1066.62|1065.62|1063.62|1062.62|0
1645790700000|2022-02-25 12:05:00|1066.12|1065.37|1066.37|1065.37|1066.62|1065.62|1065.12|1064.12|0
1645791000000|2022-02-25 12:10:00|1066.12|1065.12|1065.37|1064.37|1066.37|1065.12|1064.87|1063.62|4
1645791300000|2022-02-25 12:15:00|1065.12|1064.12|1065.62|1064.62|1065.87|1064.62|1064.87|1063.87|0
1645791600000|2022-02-25 12:20:00|1065.37|1064.37|1064.37|1063.37|1065.62|1064.62|1064.37|1063.12|0
1645791900000|2022-02-25 12:25:00|1064.62|1063.62|1063.12|1062.12|1064.62|1063.62|1062.87|1061.87|1
1645792200000|2022-02-25 12:30:00|1063.37|1061.87|1062.62|1061.62|1063.87|1062.62|1062.62|1061.62|4
1645792500000|2022-02-25 12:35:00|1062.87|1061.37|1063.37|1062.12|1063.62|1062.62|1061.87|1060.87|112
1645792800000|2022-02-25 12:40:00|1062.87|1062.37|1063.37|1062.37|1063.87|1062.62|1062.37|1061.37|0
1645793100000|2022-02-25 12:45:00|1063.12|1062.12|1063.66|1062.66|1064.35|1063.12|1062.87|1061.62|7
1645793400000|2022-02-25 12:50:00|1063.91|1062.41|1063.66|1062.66|1065.41|1064.16|1062.16|1060.91|18
1645793700000|2022-02-25 12:55:00|1063.41|1062.41|1061.91|1060.66|1063.91|1062.66|1061.16|1059.91|9
1645794000000|2022-02-25 13:00:00|1061.66|1060.41|1061.16|1060.16|1062.66|1061.66|1060.41|1059.41|309
1645794300000|2022-02-25 13:05:00|1061.41|1059.91|1061.91|1060.91|1063.16|1062.16|1060.91|1059.66|5
1645794600000|2022-02-25 13:10:00|1062.16|1061.16|1063.41|1062.16|1063.66|1062.66|1061.16|1060.16|9
1645794900000|2022-02-25 13:15:00|1062.91|1061.91|1062.41|1061.16|1063.41|1062.16|1061.91|1060.91|0
1645795200000|2022-02-25 13:20:00|1062.16|1061.41|1064.41|1063.16|1064.66|1063.66|1062.16|1061.16|2
1645795500000|2022-02-25 13:25:00|1064.66|1063.41|1063.91|1061.41|1065.66|1064.66|1062.41|1061.41|3
1645795800000|2022-02-25 13:30:00|1063.66|1061.66|1062.91|1061.66|1063.66|1062.41|1061.91|1060.66|3
1645796100000|2022-02-25 13:35:00|1063.16|1061.91|1064.91|1063.66|1065.66|1064.41|1063.16|1061.91|1
1645796400000|2022-02-25 13:40:00|1065.16|1063.91|1063.41|1062.41|1065.41|1064.41|1063.16|1062.16|0
1645796700000|2022-02-25 13:45:00|1063.66|1062.66|1062.41|1061.16|1064.16|1063.16|1061.41|1060.41|1
1645797000000|2022-02-25 13:50:00|1062.16|1061.41|1061.91|1060.66|1062.66|1061.66|1061.91|1060.66|0
1645797300000|2022-02-25 13:55:00|1062.16|1060.91|1063.91|1062.66|1064.41|1063.16|1061.91|1060.91|4
1645797600000|2022-02-25 14:00:00|1063.66|1062.41|1064.41|1063.16|1064.91|1063.66|1062.91|1061.91|2
1645797900000|2022-02-25 14:05:00|1064.16|1062.91|1063.91|1062.66|1064.91|1063.66|1063.41|1062.41|0
1645798200000|2022-02-25 14:10:00|1064.16|1062.91|1062.91|1061.91|1064.41|1063.16|1062.41|1061.41|0
1645798500000|2022-02-25 14:15:00|1063.16|1062.16|1062.91|1061.91|1063.41|1062.16|1061.91|1060.66|0
1645798800000|2022-02-25 14:20:00|1063.16|1062.16|1063.41|1062.16|1063.66|1062.66|1062.16|1061.16|7
1645799100000|2022-02-25 14:25:00|1063.16|1061.91|1061.41|1060.16|1063.41|1062.41|1060.16|1059.41|58
1645799400000|2022-02-25 14:30:00|1061.66|1060.41|1062.41|1061.16|1062.66|1061.66|1060.41|1059.66|41
1645799700000|2022-02-25 14:35:00|1062.16|1060.91|1063.16|1061.91|1063.41|1062.16|1060.91|1059.91|3
1645800000000|2022-02-25 14:40:00|1062.91|1061.66|1063.91|1062.91|1064.66|1063.41|1062.41|1061.41|1
1645800300000|2022-02-25 14:45:00|1064.16|1063.16|1068.16|1066.91|1068.16|1067.16|1063.91|1062.66|2
1645800600000|2022-02-25 14:50:00|1068.41|1067.16|1067.41|1066.16|1069.16|1068.16|1067.16|1065.91|2
1645800900000|2022-02-25 14:55:00|1067.16|1065.91|1066.66|1064.91|1067.66|1066.41|1065.41|1064.16|4
1645801200000|2022-02-25 15:00:00|1066.41|1065.16|1065.91|1064.91|1067.41|1066.16|1065.41|1064.16|2
1645801500000|2022-02-25 15:05:00|1066.16|1065.16|1069.66|1068.41|1069.66|1068.41|1066.16|1065.16|73
1645801800000|2022-02-25 15:10:00|1069.39|1068.14|1068.89|1067.64|1070.64|1069.64|1068.39|1067.14|57
1645802100000|2022-02-25 15:15:00|1068.64|1067.39|1069.9|1068.4|1069.9|1068.4|1066.89|1065.64|0
1645802400000|2022-02-25 15:20:00|1069.94|1068.44|1071.31|1069.81|1071.97|1070.47|1068.65|1067.15|0
1645802700000|2022-02-25 15:25:00|1071.4|1069.9|1072.08|1070.58|1072.69|1071.19|1070.4|1068.9|129
1645803000000|2022-02-25 15:30:00|1072.04|1070.54|1071.46|1069.96|1072.85|1071.35|1071.08|1069.58|0
1645803300000|2022-02-25 15:35:00|1071.51|1070.01|1070.76|1069.26|1071.7|1070.2|1069.55|1068.05|0
1645803600000|2022-02-25 15:40:00|1070.78|1069.28|1072.82|1071.32|1072.82|1071.32|1070.78|1069.28|77
1645803900000|2022-02-25 15:45:00|1072.84|1071.34|1074.21|1072.71|1074.54|1073.04|1072.4|1070.9|0
1645804200000|2022-02-25 15:50:00|1074.07|1072.57|1074.07|1072.57|1074.79|1073.29|1073.21|1071.71|0
1645804500000|2022-02-25 15:55:00|1074.09|1072.59|1073.05|1071.55|1075.38|1073.88|1072.68|1071.18|0
1645804800000|2022-02-25 16:00:00|1073.02|1071.52|1075.09|1073.59|1075.21|1073.71|1071.5|1070|0
1645805100000|2022-02-25 16:05:00|1075.1|1073.6|1074.96|1073.46|1075.28|1073.78|1073.25|1071.75|0
1645805400000|2022-02-25 16:10:00|1074.98|1073.48|1076.39|1074.89|1077.1|1075.6|1074.64|1073.14|0
1645805700000|2022-02-25 16:15:00|1076.42|1074.92|1077.87|1076.37|1077.88|1076.38|1075.78|1074.28|0
1645806000000|2022-02-25 16:20:00|1077.88|1076.38|1077.88|1076.38|1078.07|1076.57|1077|1075.5|0
1645806300000|2022-02-25 16:25:00|1077.9|1076.4|1076.62|1075.12|1077.97|1076.47|1076.38|1074.88|0
1645806600000|2022-02-25 16:30:00|1076.71|1075.21|1078.18|1076.68|1078.83|1077.33|1074.71|1073.21|0
1645806900000|2022-02-25 16:35:00|1078.2|1076.7|1077.09|1075.59|1078.52|1077.02|1076.48|1074.98|0
1645807200000|2022-02-25 16:40:00|1077.08|1075.58|1077.69|1076.19|1078.56|1077.06|1076.35|1074.85|0
1645807500000|2022-02-25 16:45:00|1077.78|1076.28|1079.06|1077.56|1079.12|1077.62|1077.52|1076.02|0
1645807800000|2022-02-25 16:50:00|1079.05|1077.55|1079.19|1077.69|1079.4|1077.9|1078.12|1076.62|0
1645808100000|2022-02-25 16:55:00|1079.15|1077.65|1080.66|1079.16|1080.77|1079.27|1079.06|1077.56|0
1645808400000|2022-02-25 17:00:00|1080.61|1079.11|1078.76|1077.26|1080.7|1079.2|1078.46|1076.96|0
1645808700000|2022-02-25 17:05:00|1078.85|1077.35|1077.79|1076.29|1078.98|1077.48|1077.65|1076.15|0
1645809000000|2022-02-25 17:10:00|1077.75|1076.25|1078|1076.5|1079.07|1077.57|1077.57|1076.07|0
1645809300000|2022-02-25 17:15:00|1078.02|1076.52|1078.95|1077.45|1079.21|1077.71|1077.85|1076.35|0
1645809600000|2022-02-25 17:20:00|1078.97|1077.47|1078.3|1076.8|1079.08|1077.58|1077.99|1076.49|0
1645809900000|2022-02-25 17:25:00|1078.28|1076.78|1079.37|1077.87|1079.53|1078.03|1077.94|1076.44|0
1645810200000|2022-02-25 17:30:00|1079.38|1077.88|1080.27|1078.77|1080.64|1079.14|1079.38|1077.88|0
1645810500000|2022-02-25 17:35:00|1080.18|1078.68|1079.74|1078.24|1080.42|1078.92|1079.38|1077.88|0
1645810800000|2022-02-25 17:40:00|1079.69|1078.19|1080.04|1078.54|1080.51|1079.01|1079.49|1077.99|0
1645811100000|2022-02-25 17:45:00|1080.05|1078.55|1078.53|1077.03|1080.19|1078.69|1078.53|1077.03|0
1645811400000|2022-02-25 17:50:00|1078.55|1077.05|1076.87|1075.37|1078.55|1077.05|1076.85|1075.35|0
1645811700000|2022-02-25 17:55:00|1076.86|1075.36|1076.81|1075.31|1077.23|1075.73|1075.98|1074.48|0
1645812000000|2022-02-25 18:00:00|1076.86|1075.36|1077.21|1075.71|1077.8|1076.3|1076.24|1074.74|0
1645812300000|2022-02-25 18:05:00|1077.15|1075.65|1076.14|1074.64|1077.15|1075.65|1075.98|1074.48|0
1645812600000|2022-02-25 18:10:00|1076.18|1074.68|1075.98|1074.48|1076.34|1074.84|1074.92|1073.42|0
1645812900000|2022-02-25 18:15:00|1075.99|1074.49|1077.25|1075.75|1077.49|1075.99|1075.37|1073.87|0
1645813200000|2022-02-25 18:20:00|1077.28|1075.78|1077.12|1075.62|1077.48|1075.98|1076.49|1074.99|0
1645813500000|2022-02-25 18:25:00|1077.03|1075.53|1077.74|1076.24|1078.45|1076.95|1077.03|1075.53|0
1645813800000|2022-02-25 18:30:00|1077.78|1076.28|1078.25|1076.75|1078.74|1077.24|1077.67|1076.17|0
1645814100000|2022-02-25 18:35:00|1078.21|1076.71|1077.76|1076.26|1078.34|1076.84|1076.22|1074.72|0
1645814400000|2022-02-25 18:40:00|1077.78|1076.28|1079.35|1077.85|1079.57|1078.07|1077.67|1076.17|0
1645814700000|2022-02-25 18:45:00|1079.33|1077.83|1079.06|1077.56|1079.53|1078.03|1078.25|1076.75|0
1645815000000|2022-02-25 18:50:00|1079.1|1077.6|1078.81|1077.31|1079.64|1078.14|1078.8|1077.3|0
1645815300000|2022-02-25 18:55:00|1078.8|1077.3|1077.36|1075.86|1078.82|1077.32|1076.71|1075.21|0
1645815600000|2022-02-25 19:00:00|1077.39|1075.89|1078.09|1076.59|1078.99|1077.49|1075.77|1074.27|0
1645815900000|2022-02-25 19:05:00|1078.07|1076.57|1077.54|1076.04|1078.07|1076.57|1076.87|1075.37|0
1645816200000|2022-02-25 19:10:00|1077.55|1076.05|1077.18|1075.68|1078.16|1076.66|1076.48|1074.98|0
1645816500000|2022-02-25 19:15:00|1077.2|1075.7|1077.09|1075.59|1077.8|1076.3|1076.92|1075.42|0
1645816800000|2022-02-25 19:20:00|1077.07|1075.57|1078.61|1077.11|1078.77|1077.27|1076.81|1075.31|0
1645817100000|2022-02-25 19:25:00|1078.62|1077.12|1078.17|1076.67|1078.77|1077.27|1077.72|1076.22|0
1645817400000|2022-02-25 19:30:00|1078.18|1076.68|1077.1|1075.6|1079.27|1077.77|1076.59|1075.09|0
1645817700000|2022-02-25 19:35:00|1077.12|1075.62|1077.23|1075.73|1078.2|1076.7|1076.65|1075.15|0
1645818000000|2022-02-25 19:40:00|1077.25|1075.75|1077.36|1075.86|1077.67|1076.17|1076.34|1074.84|0
1645818300000|2022-02-25 19:45:00|1077.41|1075.91|1077.07|1075.57|1077.95|1076.45|1076.89|1075.39|0
1645818600000|2022-02-25 19:50:00|1077.05|1075.55|1076.01|1074.51|1077.38|1075.88|1075.22|1073.72|0
1645818900000|2022-02-25 19:55:00|1076.05|1074.55|1076.26|1074.76|1077.46|1075.96|1075.85|1074.35|0
1645819200000|2022-02-25 20:00:00|1076.28|1074.78|1075.1|1073.6|1076.28|1074.78|1074.43|1072.93|0
1645819500000|2022-02-25 20:05:00|1075.14|1073.64|1076.21|1074.71|1076.44|1074.94|1074.87|1073.37|0
1645819800000|2022-02-25 20:10:00|1076.2|1074.7|1076.46|1074.96|1076.48|1074.98|1075.12|1073.62|0
1645820100000|2022-02-25 20:15:00|1076.44|1074.94|1076.9|1075.4|1077.59|1076.09|1076.08|1074.58|0
1645820400000|2022-02-25 20:20:00|1076.88|1075.38|1077.94|1076.44|1078.6|1077.1|1076.35|1074.85|0
1645820700000|2022-02-25 20:25:00|1077.93|1076.43|1076.67|1075.17|1078.03|1076.53|1076.5|1075|0
1645821000000|2022-02-25 20:30:00|1076.71|1075.21|1077.04|1075.54|1078.61|1077.11|1076.71|1075.21|0
1645821300000|2022-02-25 20:35:00|1076.99|1075.49|1077.79|1076.29|1077.81|1076.31|1076.33|1074.83|0
1645821600000|2022-02-25 20:40:00|1077.74|1076.24|1079.39|1077.89|1080.19|1078.69|1077.44|1075.94|0
1645821900000|2022-02-25 20:45:00|1079.37|1077.87|1079.57|1078.07|1080.85|1079.35|1079.37|1077.87|0
1645822200000|2022-02-25 20:50:00|1079.62|1078.12|1081.56|1080.06|1082.04|1080.54|1079.6|1078.1|0
1645822500000|2022-02-25 20:55:00|1081.52|1080.02|1082.25|1080.75|1082.55|1081.05|1081|1079.5|0
1645822800000|2022-02-25 21:00:00|1082.3|1080.8|1081.74|1080.24|1082.81|1081.31|1081.74|1080.24|0
1645823100000|2022-02-25 21:05:00|1081.73|1080.23|1082.28|1080.78|1082.52|1081.02|1081.63|1080.13|0
1645823400000|2022-02-25 21:10:00|1082.22|1080.72|1081.37|1079.87|1082.7|1081.2|1081.37|1079.87|0
1645823700000|2022-02-25 21:15:00|1081.36|1079.86|1081.42|1079.92|1081.55|1080.05|1081.07|1079.57|0
1645824000000|2022-02-25 21:20:00|1081.43|1079.93|1081.78|1080.28|1081.78|1080.28|1081.31|1079.81|0
1645824300000|2022-02-25 21:25:00|1081.74|1080.24|1082.26|1080.76|1082.35|1080.85|1081.72|1080.22|0
1645824600000|2022-02-25 21:30:00|1082.27|1080.77|1081.96|1080.46|1082.55|1081.05|1081.89|1080.39|0
1645824900000|2022-02-25 21:35:00|1081.95|1080.45|1081.66|1080.16|1082.02|1080.52|1081.61|1080.11|0
1645825200000|2022-02-25 21:40:00|1081.65|1080.15|1081.61|1080.11|1081.72|1080.22|1081.55|1080.05|0
1645825500000|2022-02-25 21:45:00|1081.62|1080.12|1081.66|1080.16|1081.78|1080.28|1081.61|1080.11|0
1645825800000|2022-02-25 21:50:00|1081.67|1080.17|1082.25|1080.75|1082.36|1080.86|1081.65|1080.15|0
1645826100000|2022-02-25 21:55:00|1082.21|1080.71|1081.67|1080.17|1082.3|1080.8|1081.49|1079.99|0
1645826400000|2022-02-25 22:00:00|1081.76|1080.26|1081.76|1080.26|1081.76|1080.26|1081.76|1080.26|0
1646002800000|2022-02-27 23:00:00|1055.91|1053.91|1059.23|1057.23|1060.06|1058.06|1052.26|1050.26|0
1646003100000|2022-02-27 23:05:00|1059.24|1057.24|1055.4|1053.4|1059.32|1057.32|1054.96|1052.96|0
1646003400000|2022-02-27 23:10:00|1055.43|1053.43|1058.06|1056.06|1058.21|1056.21|1055.11|1053.11|0
1646003700000|2022-02-27 23:15:00|1058.04|1056.04|1057.45|1055.45|1059.62|1057.62|1055.78|1053.78|0
1646004000000|2022-02-27 23:20:00|1057.44|1055.44|1058.81|1056.81|1059.73|1057.73|1056.98|1054.98|0
1646004300000|2022-02-27 23:25:00|1058.76|1056.76|1059.06|1057.06|1059.56|1057.56|1057.65|1055.65|0
1646004600000|2022-02-27 23:30:00|1059.07|1057.07|1063.02|1061.52|1064.1|1062.6|1058.63|1056.63|0
1646004900000|2022-02-27 23:35:00|1063.03|1061.53|1060.72|1059.22|1063.13|1061.63|1060.59|1059.09|0
1646005200000|2022-02-27 23:40:00|1060.73|1059.23|1060.36|1058.86|1061.69|1060.19|1060.01|1058.51|0
1646005500000|2022-02-27 23:45:00|1060.34|1058.84|1060.93|1059.43|1061.32|1059.82|1059.51|1058.01|0
1646005800000|2022-02-27 23:50:00|1060.97|1059.47|1060.49|1058.99|1062.03|1060.53|1060.3|1058.8|0
1646006100000|2022-02-27 23:55:00|1060.5|1059|1059.23|1057.73|1060.73|1059.23|1059.15|1057.65|0
1646006400000|2022-02-28 00:00:00|1059.24|1057.74|1057.93|1056.43|1059.86|1058.36|1057.34|1055.84|0
1646006700000|2022-02-28 00:05:00|1057.95|1056.45|1058.99|1057.49|1059.12|1057.62|1057.34|1055.84|0
1646007000000|2022-02-28 00:10:00|1059|1057.5|1058.82|1057.32|1059.12|1057.62|1057.87|1056.37|0
1646007300000|2022-02-28 00:15:00|1057.87|1056.37|1043.36|1041.86|1058.01|1056.51|1039.81|1038.31|0
1646007600000|2022-02-28 00:20:00|1043.37|1041.87|1042.73|1041.23|1043.42|1041.92|1041.91|1040.41|0
1646007900000|2022-02-28 00:25:00|1042.71|1041.21|1041.82|1040.32|1043.04|1041.54|1040.82|1039.32|0
1646008200000|2022-02-28 00:30:00|1041.81|1040.31|1042.16|1040.66|1043.55|1042.05|1041.75|1040.25|0
1646008500000|2022-02-28 00:35:00|1042.18|1040.68|1041.61|1040.11|1042.65|1041.15|1041.22|1039.72|0
1646008800000|2022-02-28 00:40:00|1041.64|1040.14|1041.87|1040.37|1042.12|1040.62|1040.15|1038.65|0
1646009100000|2022-02-28 00:45:00|1042.91|1041.41|1062.46|1060.96|1066.48|1064.98|1042.62|1041.12|0
1646009400000|2022-02-28 00:50:00|1062.45|1060.95|1061.56|1060.06|1062.59|1061.09|1061.05|1059.55|0
1646009700000|2022-02-28 00:55:00|1061.58|1060.08|1060.48|1058.98|1061.62|1060.12|1059.81|1058.31|0
1646010000000|2022-02-28 01:00:00|1060.46|1058.96|1060.89|1059.39|1061.48|1059.98|1060.09|1058.59|0
1646010300000|2022-02-28 01:05:00|1060.91|1059.41|1063.68|1062.18|1063.87|1062.37|1060.91|1059.41|0
1646010600000|2022-02-28 01:10:00|1063.69|1062.19|1063.16|1061.66|1065.37|1063.87|1062.79|1061.29|0
1646010900000|2022-02-28 01:15:00|1063.15|1061.65|1063.38|1061.88|1064.8|1063.3|1062.62|1061.12|0
1646011200000|2022-02-28 01:20:00|1063.37|1061.87|1063.01|1061.51|1063.74|1062.24|1062.63|1061.13|0
1646011500000|2022-02-28 01:25:00|1063.02|1061.52|1063.38|1061.88|1063.52|1062.02|1062.34|1060.84|0
1646011800000|2022-02-28 01:30:00|1063.39|1061.89|1062.8|1061.3|1063.67|1062.17|1062.53|1061.03|0
1646012100000|2022-02-28 01:35:00|1062.82|1061.32|1061.29|1059.79|1064.01|1062.51|1060.84|1059.34|0
1646012400000|2022-02-28 01:40:00|1061.26|1059.76|1061.91|1060.41|1062.38|1060.88|1060.45|1058.95|0
1646012700000|2022-02-28 01:45:00|1061.95|1060.45|1061.99|1060.49|1062.48|1060.98|1060.16|1058.66|0
1646013000000|2022-02-28 01:50:00|1062|1060.5|1058.86|1057.36|1062.55|1061.05|1058.2|1056.7|0
1646013300000|2022-02-28 01:55:00|1058.85|1057.35|1053.66|1052.16|1058.9|1057.4|1053.62|1052.12|0
1646013600000|2022-02-28 02:00:00|1053.73|1052.23|1054.79|1053.29|1055.24|1053.74|1053.73|1052.23|0
1646013900000|2022-02-28 02:05:00|1054.78|1053.28|1057.06|1055.56|1057.43|1055.93|1054.75|1053.25|0
1646014200000|2022-02-28 02:10:00|1057.08|1055.58|1056.09|1054.59|1057.44|1055.94|1055.14|1053.64|0
1646014500000|2022-02-28 02:15:00|1056.15|1054.65|1055.44|1053.94|1056.32|1054.82|1054.57|1053.07|0
1646014800000|2022-02-28 02:20:00|1055.35|1053.85|1054.98|1053.48|1055.41|1053.91|1054.17|1052.67|0
1646015100000|2022-02-28 02:25:00|1054.99|1053.49|1053.93|1052.43|1054.99|1053.49|1053.5|1052|0
1646015400000|2022-02-28 02:30:00|1053.95|1052.45|1053.15|1051.65|1054.04|1052.54|1052.9|1051.4|0
1646015700000|2022-02-28 02:35:00|1053.12|1051.62|1053.98|1052.48|1054.54|1053.04|1052.85|1051.35|0
1646016000000|2022-02-28 02:40:00|1053.99|1052.49|1051.58|1050.08|1054.05|1052.55|1051.5|1050|0
1646016300000|2022-02-28 02:45:00|1051.61|1050.11|1048.42|1046.92|1051.8|1050.3|1047.17|1045.67|0
1646016600000|2022-02-28 02:50:00|1048.41|1046.91|1049.14|1047.64|1049.65|1048.15|1048.08|1046.58|0
1646016900000|2022-02-28 02:55:00|1049.13|1047.63|1050.12|1048.62|1050.29|1048.79|1047.73|1046.23|0
1646017200000|2022-02-28 03:00:00|1050.14|1048.64|1051.27|1049.77|1051.32|1049.82|1050.14|1048.64|0
1646017500000|2022-02-28 03:05:00|1051.28|1049.78|1050.25|1048.75|1051.42|1049.92|1049.49|1047.99|0
1646017800000|2022-02-28 03:10:00|1050.24|1048.74|1049.5|1048|1050.97|1049.47|1049.49|1047.99|0
1646018100000|2022-02-28 03:15:00|1049.48|1047.98|1050.41|1048.91|1050.74|1049.24|1049.45|1047.95|0
1646018400000|2022-02-28 03:20:00|1050.4|1048.9|1051.41|1049.91|1051.73|1050.23|1050.23|1048.73|0
1646018700000|2022-02-28 03:25:00|1051.4|1049.9|1050.73|1049.23|1051.82|1050.32|1050.62|1049.12|0
1646019000000|2022-02-28 03:30:00|1050.75|1049.25|1051.64|1050.14|1052.33|1050.83|1050.44|1048.94|0
1646019300000|2022-02-28 03:35:00|1051.63|1050.13|1052.5|1051|1052.76|1051.26|1051.49|1049.99|0
1646019600000|2022-02-28 03:40:00|1052.48|1050.98|1053.25|1051.75|1053.72|1052.22|1051.93|1050.43|0
1646019900000|2022-02-28 03:45:00|1053.21|1051.71|1053.05|1051.55|1053.21|1051.71|1052.03|1050.53|0
1646020200000|2022-02-28 03:50:00|1053.04|1051.54|1052.67|1051.17|1053.13|1051.63|1052.6|1051.1|0
1646020500000|2022-02-28 03:55:00|1052.66|1051.16|1051.58|1050.08|1052.72|1051.22|1050.83|1049.33|0
1646020800000|2022-02-28 04:00:00|1051.6|1050.1|1053.16|1051.66|1053.16|1051.66|1051.58|1050.08|0
1646021100000|2022-02-28 04:05:00|1053.15|1051.65|1056.5|1055|1056.81|1055.31|1052.89|1051.39|0
1646021400000|2022-02-28 04:10:00|1056.51|1055.01|1055.5|1054|1057.16|1055.66|1055.5|1054|0
1646021700000|2022-02-28 04:15:00|1055.51|1054.01|1055.15|1053.65|1055.81|1054.31|1054.82|1053.32|0
1646022000000|2022-02-28 04:20:00|1055.14|1053.64|1055.24|1053.74|1055.66|1054.16|1054.51|1053.01|0
1646022300000|2022-02-28 04:25:00|1055.23|1053.73|1055.42|1053.92|1055.89|1054.39|1054.56|1053.06|0
1646022600000|2022-02-28 04:30:00|1055.41|1053.91|1056.12|1054.62|1056.12|1054.62|1054.68|1053.18|0
1646022900000|2022-02-28 04:35:00|1056.11|1054.61|1055.97|1054.47|1056.41|1054.91|1055.82|1054.32|0
1646023200000|2022-02-28 04:40:00|1055.96|1054.46|1055.51|1054.01|1056.05|1054.55|1055.33|1053.83|0
1646023500000|2022-02-28 04:45:00|1055.52|1054.02|1055.28|1053.78|1055.52|1054.02|1054.19|1052.69|0
1646023800000|2022-02-28 04:50:00|1055.27|1053.77|1054.92|1053.42|1055.4|1053.9|1054.88|1053.38|0
1646024100000|2022-02-28 04:55:00|1054.93|1053.43|1055.05|1053.55|1055.32|1053.82|1053.95|1052.45|0
1646024400000|2022-02-28 05:00:00|1054.98|1053.48|1054.61|1053.11|1055.77|1054.27|1054.6|1053.1|0
1646024700000|2022-02-28 05:05:00|1054.67|1053.17|1054.68|1053.18|1054.96|1053.46|1053.94|1052.44|0
1646025000000|2022-02-28 05:10:00|1054.66|1053.16|1056|1054.5|1056|1054.5|1054.57|1053.07|0
1646025300000|2022-02-28 05:15:00|1056.01|1054.51|1058|1056.5|1058.35|1056.85|1056.01|1054.51|0
1646025600000|2022-02-28 05:20:00|1058.02|1056.52|1058.8|1057.3|1059.15|1057.65|1057.93|1056.43|0
1646025900000|2022-02-28 05:25:00|1058.79|1057.29|1059.96|1058.46|1059.97|1058.47|1058.46|1056.96|0
1646026200000|2022-02-28 05:30:00|1059.94|1058.44|1059.72|1058.22|1061.15|1059.65|1059.21|1057.71|0
1646026500000|2022-02-28 05:35:00|1059.71|1058.21|1059.42|1057.92|1060.38|1058.88|1059.38|1057.88|0
1646026800000|2022-02-28 05:40:00|1059.41|1057.91|1059.59|1058.09|1059.91|1058.41|1059.18|1057.68|0
1646027100000|2022-02-28 05:45:00|1059.61|1058.11|1058.06|1056.56|1059.66|1058.16|1057.89|1056.39|0
1646027400000|2022-02-28 05:50:00|1058.07|1056.57|1059.12|1057.62|1059.39|1057.89|1057.64|1056.14|0
1646027700000|2022-02-28 05:55:00|1059.02|1057.52|1057.87|1056.37|1059.09|1057.59|1057.79|1056.29|0
1646028000000|2022-02-28 06:00:00|1057.88|1056.38|1060.77|1059.27|1061.22|1059.72|1057.79|1056.29|0
1646028300000|2022-02-28 06:05:00|1060.76|1059.26|1060.8|1059.3|1061.07|1059.57|1059.82|1058.32|0
1646028600000|2022-02-28 06:10:00|1060.76|1059.26|1061|1059.5|1061.11|1059.61|1060.72|1059.22|0
1646028900000|2022-02-28 06:15:00|1060.96|1059.46|1059.18|1057.68|1060.96|1059.46|1059.18|1057.68|0
1646029200000|2022-02-28 06:20:00|1059.17|1057.67|1058.64|1057.14|1059.74|1058.24|1058.19|1056.69|0
1646029500000|2022-02-28 06:25:00|1058.65|1057.15|1059.88|1058.38|1060.78|1059.28|1058.57|1057.07|0
1646029800000|2022-02-28 06:30:00|1059.9|1058.4|1058.38|1056.88|1060.16|1058.66|1057.18|1055.68|0
1646030100000|2022-02-28 06:35:00|1058.37|1056.87|1060.61|1059.11|1060.78|1059.28|1058.36|1056.86|0
1646030400000|2022-02-28 06:40:00|1060.63|1059.13|1060.64|1059.14|1061.2|1059.7|1059.16|1057.66|0
1646030700000|2022-02-28 06:45:00|1060.54|1059.04|1060.34|1058.84|1060.69|1059.19|1059.15|1057.65|0
1646031000000|2022-02-28 06:50:00|1060.32|1058.82|1059.7|1058.2|1060.45|1058.95|1058.25|1056.75|0
1646031300000|2022-02-28 06:55:00|1059.31|1057.81|1057.21|1055.71|1060.01|1058.51|1056.98|1055.48|0
1646031600000|2022-02-28 07:00:00|1057.46|1055.96|1063.84|1062.34|1064.01|1062.51|1056.72|1055.22|0
1646031900000|2022-02-28 07:05:00|1063.85|1062.35|1062.17|1060.67|1064.86|1063.36|1061.92|1060.42|0
1646032200000|2022-02-28 07:10:00|1062.13|1060.63|1061.76|1060.26|1062.19|1060.69|1057.51|1056.01|0
1646032500000|2022-02-28 07:15:00|1061.7|1060.2|1062.37|1060.87|1062.72|1061.22|1060.32|1058.82|0
1646032800000|2022-02-28 07:20:00|1062.35|1060.85|1064.54|1063.04|1065.64|1064.14|1061.44|1059.94|0
1646033100000|2022-02-28 07:25:00|1064.55|1063.05|1063|1061.5|1066.54|1065.04|1061.89|1060.39|0
1646033400000|2022-02-28 07:30:00|1062.99|1061.49|1066.4|1064.9|1066.52|1065.02|1061.89|1060.39|0
1646033700000|2022-02-28 07:35:00|1066.38|1064.88|1066.59|1065.09|1068.61|1067.11|1064.45|1062.95|0
1646034000000|2022-02-28 07:40:00|1066.6|1065.1|1069.15|1067.65|1069.17|1067.67|1066.39|1064.89|0
1646034300000|2022-02-28 07:45:00|1069.14|1067.64|1067.68|1066.18|1071.44|1069.94|1067.49|1065.99|0
1646034600000|2022-02-28 07:50:00|1067.66|1066.16|1067.09|1065.59|1068.99|1067.49|1065.8|1064.3|0
1646034900000|2022-02-28 07:55:00|1067.06|1065.56|1067.45|1065.95|1070.04|1068.54|1066.03|1064.53|0
1646035200000|2022-02-28 08:00:00|1067.81|1066.31|1069.39|1065.89|1069.39|1067.61|1064.41|1062.89|31
1646035500000|2022-02-28 08:05:00|1069.14|1066.14|1071.64|1068.89|1073.14|1070.39|1068.14|1065.39|10
1646035800000|2022-02-28 08:10:00|1071.39|1068.64|1072.39|1071.39|1074.89|1073.64|1070.64|1068.64|11
1646036100000|2022-02-28 08:15:00|1072.64|1071.89|1072.64|1071.39|1075.89|1074.64|1072.39|1071.14|146
1646036400000|2022-02-28 08:20:00|1072.89|1071.64|1075.39|1074.14|1076.39|1075.14|1072.64|1071.39|135
1646036700000|2022-02-28 08:25:00|1075.14|1073.89|1076.89|1075.64|1076.89|1075.64|1074.64|1073.39|12
1646037000000|2022-02-28 08:30:00|1077.14|1075.89|1076.39|1075.14|1077.39|1076.14|1074.64|1073.39|10
1646037300000|2022-02-28 08:35:00|1076.64|1075.39|1071.14|1070.39|1076.89|1075.64|1071.14|1070.14|6
1646037600000|2022-02-28 08:40:00|1071.39|1070.64|1069.14|1067.89|1072.14|1070.89|1068.39|1067.39|34
1646037900000|2022-02-28 08:45:00|1069.39|1068.14|1068.14|1066.89|1070.89|1069.89|1066.39|1065.14|18
1646038200000|2022-02-28 08:50:00|1067.64|1066.64|1066.64|1065.39|1070.64|1069.39|1066.14|1065.14|101
1646038500000|2022-02-28 08:55:00|1065.89|1065.14|1068.22|1066.97|1068.39|1067.39|1065.64|1064.39|129
1646038800000|2022-02-28 09:00:00|1068.47|1067.22|1070.47|1069.47|1070.72|1069.47|1067.22|1066.22|0
1646039100000|2022-02-28 09:05:00|1070.72|1069.97|1074.22|1072.97|1074.72|1073.47|1070.72|1069.97|17
1646039400000|2022-02-28 09:10:00|1073.97|1072.72|1072.72|1071.72|1073.97|1072.97|1071.22|1070.22|4
1646039700000|2022-02-28 09:15:00|1072.97|1071.97|1072.72|1070.97|1073.22|1071.97|1071.72|1070.47|22
1646040000000|2022-02-28 09:20:00|1072.97|1071.22|1072.47|1071.22|1074.22|1073.22|1072.22|1070.97|53
1646040300000|2022-02-28 09:25:00|1072.72|1071.47|1073.22|1072.22|1074.22|1072.97|1072.47|1071.22|26
1646040600000|2022-02-28 09:30:00|1073.47|1072.47|1073.97|1072.97|1073.97|1072.97|1072.47|1071.47|51
1646040900000|2022-02-28 09:35:00|1073.72|1072.72|1071.97|1071.22|1074.47|1073.47|1071.97|1070.97|11
1646041200000|2022-02-28 09:40:00|1071.72|1070.97|1071.72|1070.72|1073.22|1071.97|1071.72|1070.72|50
1646041500000|2022-02-28 09:45:00|1071.47|1070.47|1069.97|1068.72|1071.97|1070.97|1068.72|1067.72|80
1646041800000|2022-02-28 09:50:00|1070.22|1068.97|1073.72|1072.47|1073.97|1072.97|1069.72|1068.72|3
1646042100000|2022-02-28 09:55:00|1073.47|1072.72|1072.22|1070.97|1073.72|1072.72|1071.47|1070.47|99
1646042400000|2022-02-28 10:00:00|1071.97|1071.22|1072.72|1071.97|1073.72|1072.47|1071.97|1070.72|8
1646042700000|2022-02-28 10:05:00|1072.97|1071.72|1072.72|1071.47|1073.72|1072.97|1072.72|1071.47|0
1646043000000|2022-02-28 10:10:00|1072.47|1071.22|1071.22|1070.22|1072.72|1071.47|1070.72|1069.47|24
1646043300000|2022-02-28 10:15:00|1070.97|1069.97|1072.22|1070.97|1073.47|1072.22|1070.72|1069.47|1
1646043600000|2022-02-28 10:20:00|1072.47|1071.22|1072.22|1071.22|1073.22|1071.97|1071.72|1070.72|3
1646043900000|2022-02-28 10:25:00|1071.97|1071.47|1072.22|1070.97|1072.72|1071.47|1071.22|1070.22|1
1646044200000|2022-02-28 10:30:00|1071.97|1070.72|1073.97|1072.97|1074.22|1072.97|1069.97|1068.97|50
1646044500000|2022-02-28 10:35:00|1073.72|1072.72|1073.47|1072.47|1074.72|1073.47|1072.72|1071.47|4
1646044800000|2022-02-28 10:40:00|1073.22|1072.22|1074.22|1073.22|1074.22|1073.22|1072.72|1071.72|6
1646045100000|2022-02-28 10:45:00|1074.47|1072.97|1077.22|1075.97|1077.47|1076.47|1074.47|1072.97|10
1646045400000|2022-02-28 10:50:00|1076.97|1076.22|1076.22|1074.97|1077.72|1076.72|1075.97|1074.97|53
1646045700000|2022-02-28 10:55:00|1076.47|1075.22|1077.22|1075.97|1077.47|1076.47|1075.47|1074.22|9
1646046000000|2022-02-28 11:00:00|1076.97|1075.72|1076.97|1075.97|1077.97|1076.72|1076.72|1075.47|0
1646046300000|2022-02-28 11:05:00|1077.22|1076.22|1076.97|1075.97|1077.72|1076.47|1076.47|1075.47|55
1646046600000|2022-02-28 11:10:00|1076.72|1075.72|1076.97|1075.97|1078.22|1076.97|1076.72|1075.72|14
1646046900000|2022-02-28 11:15:00|1077.22|1075.72|1075.47|1074.47|1077.22|1075.97|1075.22|1074.22|0
1646047200000|2022-02-28 11:20:00|1075.72|1074.72|1076.22|1074.97|1076.47|1075.47|1075.47|1074.47|34
1646047500000|2022-02-28 11:25:00|1076.47|1075.47|1074.72|1073.72|1076.72|1075.47|1073.97|1072.97|55
1646047800000|2022-02-28 11:30:00|1074.97|1073.47|1074.72|1073.47|1075.47|1074.47|1073.72|1072.72|0
1646048100000|2022-02-28 11:35:00|1074.47|1073.72|1075.22|1073.97|1075.72|1074.72|1074.47|1073.72|0
1646048400000|2022-02-28 11:40:00|1074.97|1073.72|1074.72|1073.47|1074.97|1073.97|1073.72|1072.72|0
1646048700000|2022-02-28 11:45:00|1074.47|1073.22|1075.72|1074.47|1075.97|1074.97|1073.97|1072.72|4
1646049000000|2022-02-28 11:50:00|1075.97|1074.72|1075.22|1073.97|1075.97|1074.97|1074.72|1073.72|1
1646049300000|2022-02-28 11:55:00|1074.97|1074.22|1075.47|1074.47|1076.22|1074.97|1074.97|1073.97|1
1646049600000|2022-02-28 12:00:00|1075.72|1074.22|1075.47|1074.47|1076.22|1074.97|1074.97|1073.97|0
1646049900000|2022-02-28 12:05:00|1075.72|1074.22|1074.22|1073.22|1075.72|1074.47|1074.22|1072.97|2
1646050200000|2022-02-28 12:10:00|1074.47|1073.47|1075.47|1074.47|1075.97|1074.97|1074.22|1072.97|0
1646050500000|2022-02-28 12:15:00|1075.72|1074.72|1076.97|1075.97|1076.97|1075.97|1075.22|1074.22|4
1646050800000|2022-02-28 12:20:00|1076.72|1075.72|1077.22|1075.97|1077.22|1075.97|1076.47|1075.47|0
1646051100000|2022-02-28 12:25:00|1076.97|1075.72|1076.97|1075.97|1077.22|1075.97|1076.47|1075.47|0
1646051400000|2022-02-28 12:30:00|1076.72|1075.72|1076.47|1075.47|1076.97|1075.97|1075.97|1074.97|1
1646051700000|2022-02-28 12:35:00|1076.22|1075.22|1076.22|1075.22|1077.47|1076.47|1076.22|1075.22|0
1646052000000|2022-02-28 12:40:00|1076.51|1075.51|1077.76|1076.76|1078.26|1077.26|1076.51|1075.26|10
1646052300000|2022-02-28 12:45:00|1078.01|1076.51|1078.51|1077.26|1079.01|1077.76|1077.51|1076.51|0
1646052600000|2022-02-28 12:50:00|1078.76|1077.76|1078.51|1077.51|1079.76|1078.76|1077.26|1076.26|0
1646052900000|2022-02-28 12:55:00|1078.26|1077.26|1075.01|1074.01|1078.26|1077.26|1073.51|1072.51|3
1646053200000|2022-02-28 13:00:00|1074.76|1073.76|1075.26|1074.26|1075.51|1074.26|1072.51|1071.51|3
1646053500000|2022-02-28 13:05:00|1075.51|1074.51|1076.01|1074.76|1076.26|1075.26|1075.26|1074.01|0
1646053800000|2022-02-28 13:10:00|1076.26|1075.01|1074.51|1073.76|1077.01|1075.76|1074.51|1073.51|1
1646054100000|2022-02-28 13:15:00|1074.76|1073.51|1074.76|1073.76|1075.51|1074.26|1074.01|1073.01|1
1646054400000|2022-02-28 13:20:00|1075.01|1074.26|1075.26|1074.26|1075.76|1074.76|1074.01|1072.76|0
1646054700000|2022-02-28 13:25:00|1075.01|1074.01|1076.51|1074.76|1076.51|1074.76|1074.51|1073.26|0
1646055000000|2022-02-28 13:30:00|1076.26|1075.26|1071.01|1070.01|1076.51|1075.26|1071.01|1069.76|10
1646055300000|2022-02-28 13:35:00|1070.76|1069.76|1070.51|1069.26|1071.51|1070.51|1069.76|1068.76|12
1646055600000|2022-02-28 13:40:00|1070.26|1069.51|1071.01|1069.76|1071.51|1070.26|1069.76|1068.76|9
1646055900000|2022-02-28 13:45:00|1071.26|1069.51|1071.51|1070.51|1072.26|1071.26|1070.01|1068.76|0
1646056200000|2022-02-28 13:50:00|1071.76|1070.76|1071.01|1070.01|1073.01|1072.26|1071.01|1070.01|20
1646056500000|2022-02-28 13:55:00|1071.26|1070.26|1072.01|1071.01|1072.51|1071.26|1070.51|1069.51|0
1646056800000|2022-02-28 14:00:00|1071.76|1070.76|1072.51|1071.51|1073.01|1071.76|1071.51|1070.51|0
1646057100000|2022-02-28 14:05:00|1072.26|1071.26|1073.51|1072.26|1073.51|1072.26|1072.01|1070.76|0
1646057400000|2022-02-28 14:10:00|1073.26|1072.01|1073.26|1072.26|1073.76|1072.76|1072.51|1071.51|0
1646057700000|2022-02-28 14:15:00|1073.51|1072.76|1074.26|1073.26|1075.51|1074.26|1073.26|1072.76|0
1646058000000|2022-02-28 14:20:00|1074.51|1073.01|1074.51|1073.26|1074.51|1073.26|1073.51|1072.51|0
1646058300000|2022-02-28 14:25:00|1074.76|1073.51|1076.01|1074.76|1077.01|1075.76|1074.51|1073.51|4
1646058600000|2022-02-28 14:30:00|1075.76|1074.51|1074.51|1073.26|1078.26|1077.26|1074.51|1073.26|1
1646058900000|2022-02-28 14:35:00|1074.76|1073.51|1077.51|1076.26|1077.76|1076.76|1074.51|1073.26|17
1646059200000|2022-02-28 14:40:00|1077.26|1076.01|1077.01|1076.01|1077.76|1076.51|1076.01|1074.76|0
1646059500000|2022-02-28 14:45:00|1077.26|1075.76|1078.51|1077.26|1081.01|1078.26|1077.01|1075.76|2
1646059800000|2022-02-28 14:50:00|1078.26|1077.51|1078.01|1077.01|1079.51|1078.51|1077.76|1076.76|1
1646060100000|2022-02-28 14:55:00|1078.26|1076.76|1078.26|1077.26|1079.26|1078.26|1077.26|1076.26|4
1646060400000|2022-02-28 15:00:00|1078.51|1077.51|1077.26|1076.01|1079.01|1078.01|1077.01|1075.76|29
1646060700000|2022-02-28 15:05:00|1077.51|1076.26|1077.51|1076.26|1078.01|1076.76|1076.26|1075.01|9
1646061000000|2022-02-28 15:10:00|1077.53|1076.28|1079.28|1078.03|1079.28|1078.28|1077.53|1076.28|4
1646061300000|2022-02-28 15:15:00|1079.53|1078.28|1073.3|1071.8|1080.78|1079.53|1073.19|1071.69|9
1646061600000|2022-02-28 15:20:00|1073.29|1071.79|1077.18|1075.68|1077.6|1076.1|1073.29|1071.79|0
1646061900000|2022-02-28 15:25:00|1077.14|1075.64|1077.31|1075.81|1078.63|1077.13|1075.97|1074.47|190
1646062200000|2022-02-28 15:30:00|1077.32|1075.82|1080.71|1079.21|1081.75|1080.25|1077.18|1075.68|0
1646062500000|2022-02-28 15:35:00|1080.73|1079.23|1083.87|1082.37|1085.02|1083.52|1080.69|1079.19|0
1646062800000|2022-02-28 15:40:00|1083.86|1082.36|1085.52|1084.02|1085.77|1084.27|1083.35|1081.85|0
1646063100000|2022-02-28 15:45:00|1085.54|1084.04|1085.16|1083.66|1087.02|1085.52|1085.13|1083.63|0
1646063400000|2022-02-28 15:50:00|1085.15|1083.65|1085.55|1084.05|1086.35|1084.85|1084.14|1082.64|0
1646063700000|2022-02-28 15:55:00|1085.56|1084.06|1086.78|1085.28|1087.76|1086.26|1085.55|1084.05|0
1646064000000|2022-02-28 16:00:00|1086.8|1085.3|1087.38|1085.88|1087.91|1086.41|1086.18|1084.68|0
1646064300000|2022-02-28 16:05:00|1087.36|1085.86|1086.38|1084.88|1087.63|1086.13|1086.17|1084.67|29
1646064600000|2022-02-28 16:10:00|1086.42|1084.92|1085.85|1084.35|1087.12|1085.62|1085.04|1083.54|0
1646064900000|2022-02-28 16:15:00|1085.83|1084.33|1088.78|1087.28|1089.47|1087.97|1085.79|1084.29|0
1646065200000|2022-02-28 16:20:00|1088.73|1087.23|1089.66|1088.16|1090.19|1088.69|1088.68|1087.18|0
1646065500000|2022-02-28 16:25:00|1089.64|1088.14|1090.01|1088.51|1092.6|1091.1|1089.25|1087.75|0
1646065800000|2022-02-28 16:30:00|1089.83|1088.33|1087.82|1086.32|1092.18|1090.68|1087.63|1086.13|0
1646066100000|2022-02-28 16:35:00|1087.83|1086.33|1086.89|1085.39|1089.55|1088.05|1086.64|1085.14|0
1646066400000|2022-02-28 16:40:00|1086.98|1085.48|1087.26|1085.76|1087.67|1086.17|1085.13|1083.63|0
1646066700000|2022-02-28 16:45:00|1087.28|1085.78|1085.16|1083.66|1087.74|1086.24|1085.03|1083.53|0
1646067000000|2022-02-28 16:50:00|1085.18|1083.68|1086.89|1085.39|1087.01|1085.51|1084.77|1083.27|0
1646067300000|2022-02-28 16:55:00|1086.9|1085.4|1086.88|1085.38|1087.7|1086.2|1086.48|1084.98|0
1646067600000|2022-02-28 17:00:00|1086.87|1085.37|1087.47|1085.97|1088.61|1087.11|1086.61|1085.11|0
1646067900000|2022-02-28 17:05:00|1087.51|1086.01|1082.6|1081.1|1087.75|1086.25|1082.48|1080.98|0
1646068200000|2022-02-28 17:10:00|1082.61|1081.11|1079.85|1078.35|1082.8|1081.3|1079.26|1077.76|0
1646068500000|2022-02-28 17:15:00|1079.87|1078.37|1080|1078.5|1080.24|1078.74|1078.15|1076.65|0
1646068800000|2022-02-28 17:20:00|1080.19|1078.69|1079.04|1077.54|1081.1|1079.6|1078.61|1077.11|0
1646069100000|2022-02-28 17:25:00|1079.05|1077.55|1080.74|1079.24|1080.77|1079.27|1078.98|1077.48|0
1646069400000|2022-02-28 17:30:00|1080.65|1079.15|1079.63|1078.13|1081.32|1079.82|1079.1|1077.6|0
1646069700000|2022-02-28 17:35:00|1079.65|1078.15|1078.78|1077.28|1080.22|1078.72|1078.72|1077.22|0
1646070000000|2022-02-28 17:40:00|1078.83|1077.33|1076.96|1075.46|1079.23|1077.73|1076.96|1075.46|0
1646070300000|2022-02-28 17:45:00|1076.92|1075.42|1076.93|1075.43|1077.28|1075.78|1075.7|1074.2|0
1646070600000|2022-02-28 17:50:00|1076.95|1075.45|1075.45|1073.95|1077.23|1075.73|1075.09|1073.59|0
1646070900000|2022-02-28 17:55:00|1075.43|1073.93|1076.21|1074.71|1076.25|1074.75|1074.74|1073.24|0
1646071200000|2022-02-28 18:00:00|1076.17|1074.67|1077.7|1076.2|1078.02|1076.52|1076.02|1074.52|0
1646071500000|2022-02-28 18:05:00|1077.72|1076.22|1079.43|1077.93|1079.58|1078.08|1077.39|1075.89|0
1646071800000|2022-02-28 18:10:00|1079.41|1077.91|1079.67|1078.17|1080.3|1078.8|1078.76|1077.26|0
1646072100000|2022-02-28 18:15:00|1079.66|1078.16|1076.63|1075.13|1080.02|1078.52|1076.59|1075.09|0
1646072400000|2022-02-28 18:20:00|1076.59|1075.09|1075.59|1074.09|1077.03|1075.53|1075.01|1073.51|0
1646072700000|2022-02-28 18:25:00|1075.57|1074.07|1077.4|1075.9|1078.02|1076.52|1075.51|1074.01|0
1646073000000|2022-02-28 18:30:00|1077.36|1075.86|1076.79|1075.29|1078|1076.5|1076.07|1074.57|0
1646073300000|2022-02-28 18:35:00|1076.77|1075.27|1077.84|1076.34|1078.2|1076.7|1076.23|1074.73|0
1646073600000|2022-02-28 18:40:00|1077.79|1076.29|1077.59|1076.09|1078.94|1077.44|1077.07|1075.57|0
1646073900000|2022-02-28 18:45:00|1077.58|1076.08|1078.15|1076.65|1078.26|1076.76|1076.68|1075.18|0
1646074200000|2022-02-28 18:50:00|1078.1|1076.6|1079.41|1077.91|1080.02|1078.52|1078.07|1076.57|0
1646074500000|2022-02-28 18:55:00|1079.36|1077.86|1078.75|1077.25|1079.64|1078.14|1078.33|1076.83|0
1646074800000|2022-02-28 19:00:00|1078.7|1077.2|1073.81|1072.31|1078.7|1077.2|1073.6|1072.1|0
1646075100000|2022-02-28 19:05:00|1073.86|1072.36|1071.18|1069.68|1074.27|1072.77|1070.78|1069.28|0
1646075400000|2022-02-28 19:10:00|1071.2|1069.7|1071.02|1069.52|1071.31|1069.81|1070.09|1068.59|0
1646075700000|2022-02-28 19:15:00|1071|1069.5|1072.65|1071.15|1072.86|1071.36|1070.67|1069.17|0
1646076000000|2022-02-28 19:20:00|1072.61|1071.11|1070.4|1068.9|1072.8|1071.3|1070.17|1068.67|0
1646076300000|2022-02-28 19:25:00|1070.41|1068.91|1071.02|1069.52|1071.9|1070.4|1070.36|1068.86|0
1646076600000|2022-02-28 19:30:00|1071.04|1069.54|1071.13|1069.63|1072.11|1070.61|1070.21|1068.71|0
1646076900000|2022-02-28 19:35:00|1071.12|1069.62|1071.28|1069.78|1073.02|1071.52|1070.94|1069.44|0
1646077200000|2022-02-28 19:40:00|1071.3|1069.8|1074.35|1072.85|1074.83|1073.33|1071.09|1069.59|0
1646077500000|2022-02-28 19:45:00|1074.37|1072.87|1073.67|1072.17|1074.56|1073.06|1073.14|1071.64|0
1646077800000|2022-02-28 19:50:00|1073.68|1072.18|1074.31|1072.81|1074.55|1073.05|1073.33|1071.83|0
1646078100000|2022-02-28 19:55:00|1074.29|1072.79|1074.6|1073.1|1075.97|1074.47|1074.09|1072.59|0
1646078400000|2022-02-28 20:00:00|1074.56|1073.06|1074.31|1072.81|1075.18|1073.68|1074.05|1072.55|0
1646078700000|2022-02-28 20:05:00|1074.33|1072.83|1074.4|1072.9|1074.83|1073.33|1072.4|1070.9|0
1646079000000|2022-02-28 20:10:00|1074.35|1072.85|1073.29|1071.79|1074.59|1073.09|1072.64|1071.14|0
1646079300000|2022-02-28 20:15:00|1073.35|1071.85|1074.54|1073.04|1075.05|1073.55|1073.18|1071.68|0
1646079600000|2022-02-28 20:20:00|1074.56|1073.06|1076|1074.5|1076.88|1075.38|1074.43|1072.93|0
1646079900000|2022-02-28 20:25:00|1075.95|1074.45|1075.14|1073.64|1076.78|1075.28|1075.14|1073.64|0
1646080200000|2022-02-28 20:30:00|1075.1|1073.6|1072.43|1070.93|1075.11|1073.61|1072.32|1070.82|0
1646080500000|2022-02-28 20:35:00|1072.45|1070.95|1071.62|1070.12|1072.45|1070.95|1070.82|1069.32|0
1646080800000|2022-02-28 20:40:00|1071.63|1070.13|1075.42|1073.92|1075.74|1074.24|1071.63|1070.13|0
1646081100000|2022-02-28 20:45:00|1075.38|1073.88|1078.15|1076.65|1078.42|1076.92|1075.31|1073.81|0
1646081400000|2022-02-28 20:50:00|1078.02|1076.52|1078.89|1077.39|1080.29|1078.79|1077.72|1076.22|0
1646081700000|2022-02-28 20:55:00|1078.94|1077.44|1080.24|1078.74|1081.04|1079.54|1077.37|1075.87|0
1646082000000|2022-02-28 21:00:00|1080.27|1078.77|1081.06|1079.56|1081.48|1079.98|1080.23|1078.73|0
1646082300000|2022-02-28 21:05:00|1081.08|1079.58|1080.24|1078.74|1081.52|1080.02|1079.81|1078.31|0
1646082600000|2022-02-28 21:10:00|1080.28|1078.78|1080.94|1079.44|1081.44|1079.94|1080.17|1078.67|0
1646082900000|2022-02-28 21:15:00|1080.95|1079.45|1081.22|1079.72|1081.59|1080.09|1080.77|1079.27|0
1646083200000|2022-02-28 21:20:00|1081.23|1079.73|1080.93|1079.43|1081.29|1079.79|1080.87|1079.37|0
1646083500000|2022-02-28 21:25:00|1080.94|1079.44|1080.98|1079.48|1081.16|1079.66|1080.69|1079.19|0
1646083800000|2022-02-28 21:30:00|1081.02|1079.52|1081.11|1079.61|1081.4|1079.9|1080.98|1079.48|0
1646084100000|2022-02-28 21:35:00|1081.1|1079.6|1081.56|1080.06|1081.56|1080.06|1081.04|1079.54|0
1646084400000|2022-02-28 21:40:00|1081.55|1080.05|1081.45|1079.95|1081.56|1080.06|1081.38|1079.88|0
1646084700000|2022-02-28 21:45:00|1081.44|1079.94|1081.38|1079.88|1081.49|1079.99|1081.38|1079.88|0
1646085000000|2022-02-28 21:50:00|1081.39|1079.89|1081.49|1079.99|1081.67|1080.17|1081.38|1079.88|0
1646085300000|2022-02-28 21:55:00|1081.45|1079.95|1081.41|1079.91|1081.47|1079.97|1081.38|1079.88|0
1646085600000|2022-02-28 22:00:00|1081.37|1079.87|1081.33|1079.83|1081.39|1079.89|1081.22|1079.72|0
1646085900000|2022-02-28 22:05:00|1081.22|1079.72|1081.22|1079.72|1081.33|1079.83|1081.18|1079.68|0
1646086200000|2022-02-28 22:10:00|1081.12|1079.62|1081.14|1079.64|1081.18|1079.68|1081.09|1079.59|0
1646086500000|2022-02-28 22:15:00|1081.16|1079.66|1081.2|1079.7|1081.24|1079.74|1081.16|1079.66|0
1646086800000|2022-02-28 22:20:00|1081.18|1079.68|1081.16|1079.66|1081.26|1079.76|1081.12|1079.62|0
1646087100000|2022-02-28 22:25:00|1081.12|1079.62|1081.16|1079.66|1081.18|1079.68|1081.09|1079.59|0
1646087400000|2022-02-28 22:30:00|1081.09|1079.59|1081.05|1079.55|1081.12|1079.62|1081.01|1079.51|0
1646087700000|2022-02-28 22:35:00|1081.07|1079.57|1081.03|1079.53|1081.1|1079.6|1080.99|1079.49|0
1646088000000|2022-02-28 22:40:00|1081.05|1079.55|1080.9|1079.4|1081.05|1079.55|1080.9|1079.4|0
1646088300000|2022-02-28 22:45:00|1080.94|1079.44|1081.03|1079.53|1081.03|1079.53|1080.92|1079.42|0
1646088600000|2022-02-28 22:50:00|1081.01|1079.51|1080.88|1079.38|1081.12|1079.62|1080.82|1079.32|0
1646088900000|2022-02-28 22:55:00|1080.9|1079.4|1080.94|1079.44|1080.94|1079.44|1080.88|1079.38|0
1646089200000|2022-02-28 23:00:00|1080.87|1079.37|1081.63|1080.13|1081.63|1080.13|1080.58|1079.08|0
1646089500000|2022-02-28 23:05:00|1081.65|1080.15|1081.49|1079.99|1081.92|1080.42|1081.47|1079.97|0
1646089800000|2022-02-28 23:10:00|1081.51|1080.01|1080.89|1079.39|1081.63|1080.13|1080.51|1079.01|0
1646090100000|2022-02-28 23:15:00|1080.93|1079.43|1081.04|1079.54|1081.76|1080.26|1080.84|1079.34|0
1646090400000|2022-02-28 23:20:00|1081.03|1079.53|1081.93|1080.43|1082.18|1080.68|1080.84|1079.34|0
1646090700000|2022-02-28 23:25:00|1081.94|1080.44|1081.64|1080.14|1082.11|1080.61|1081.4|1079.9|0
1646091000000|2022-02-28 23:30:00|1081.65|1080.15|1082.65|1081.15|1082.82|1081.32|1081.51|1080.01|0
1646091300000|2022-02-28 23:35:00|1082.67|1081.17|1083.03|1081.53|1083.41|1081.91|1082.65|1081.15|0
1646091600000|2022-02-28 23:40:00|1083.02|1081.52|1082.58|1081.08|1083.05|1081.55|1082.49|1080.99|0
1646091900000|2022-02-28 23:45:00|1082.56|1081.06|1082.67|1081.17|1082.91|1081.41|1082.31|1080.81|0
1646092200000|2022-02-28 23:50:00|1082.68|1081.18|1084.09|1082.59|1084.38|1082.88|1082.68|1081.18|0
1646092500000|2022-02-28 23:55:00|1084.1|1082.6|1082.94|1081.44|1084.27|1082.77|1082.87|1081.37|0
1646092800000|2022-03-01 00:00:00|1082.95|1081.45|1083.02|1081.52|1083.74|1082.24|1082.95|1081.45|0
1646093100000|2022-03-01 00:05:00|1082.98|1081.48|1081.8|1080.3|1082.98|1081.48|1081.71|1080.21|0
1646093400000|2022-03-01 00:10:00|1081.79|1080.29|1082.49|1080.99|1082.6|1081.1|1081.78|1080.28|0
1646093700000|2022-03-01 00:15:00|1082.5|1081|1083.42|1081.92|1083.87|1082.37|1081.57|1080.07|0
1646094000000|2022-03-01 00:20:00|1083.4|1081.9|1082.73|1081.23|1083.64|1082.14|1082.59|1081.09|0
1646094300000|2022-03-01 00:25:00|1082.72|1081.22|1083.88|1082.38|1083.89|1082.39|1082.56|1081.06|0
1646094600000|2022-03-01 00:30:00|1083.89|1082.39|1083.02|1081.52|1084.12|1082.62|1082.74|1081.24|0
1646094900000|2022-03-01 00:35:00|1083.04|1081.54|1083.73|1082.23|1084.02|1082.52|1082.98|1081.48|0
1646095200000|2022-03-01 00:40:00|1083.72|1082.22|1083.48|1081.98|1084.58|1083.08|1083.31|1081.81|0
1646095500000|2022-03-01 00:45:00|1083.47|1081.97|1081.52|1080.02|1083.71|1082.21|1081.43|1079.93|0
1646095800000|2022-03-01 00:50:00|1081.51|1080.01|1083.42|1081.92|1083.54|1082.04|1081.4|1079.9|0
1646096100000|2022-03-01 00:55:00|1083.4|1081.9|1083.57|1082.07|1083.7|1082.2|1083.03|1081.53|0
1646096400000|2022-03-01 01:00:00|1083.58|1082.08|1083.39|1081.89|1083.92|1082.42|1082.72|1081.22|0
1646096700000|2022-03-01 01:05:00|1083.4|1081.9|1084.74|1083.24|1085.05|1083.55|1083.16|1081.66|0
1646097000000|2022-03-01 01:10:00|1084.72|1083.22|1085.23|1083.73|1085.23|1083.73|1084.36|1082.86|0
1646097300000|2022-03-01 01:15:00|1085.22|1083.72|1084.69|1083.19|1085.22|1083.72|1084.19|1082.69|0
1646097600000|2022-03-01 01:20:00|1084.68|1083.18|1085.03|1083.53|1085.17|1083.67|1084.65|1083.15|0
1646097900000|2022-03-01 01:25:00|1085.05|1083.55|1085.32|1083.82|1085.43|1083.93|1084.54|1083.04|0
1646098200000|2022-03-01 01:30:00|1085.33|1083.83|1085.71|1084.21|1085.75|1084.25|1084.95|1083.45|0
1646098500000|2022-03-01 01:35:00|1085.7|1084.2|1085.79|1084.29|1085.87|1084.37|1085.29|1083.79|0
1646098800000|2022-03-01 01:40:00|1085.78|1084.28|1085.69|1084.19|1085.86|1084.36|1085.21|1083.71|0
1646099100000|2022-03-01 01:45:00|1085.73|1084.23|1083.92|1082.42|1085.74|1084.24|1083.69|1082.19|0
1646099400000|2022-03-01 01:50:00|1083.91|1082.41|1084.13|1082.63|1084.34|1082.84|1083.69|1082.19|0
1646099700000|2022-03-01 01:55:00|1084.16|1082.66|1083.55|1082.05|1084.27|1082.77|1083.3|1081.8|0
1646100000000|2022-03-01 02:00:00|1083.53|1082.03|1083.82|1082.32|1083.93|1082.43|1083.31|1081.81|0
1646100300000|2022-03-01 02:05:00|1083.83|1082.33|1084.11|1082.61|1084.74|1083.24|1083.7|1082.2|0
1646100600000|2022-03-01 02:10:00|1084.09|1082.59|1083.14|1081.64|1084.09|1082.59|1082.69|1081.19|0
1646100900000|2022-03-01 02:15:00|1083.13|1081.63|1083.72|1082.22|1084.11|1082.61|1083.09|1081.59|0
1646101200000|2022-03-01 02:20:00|1083.74|1082.24|1083.83|1082.33|1084.12|1082.62|1083.6|1082.1|0
1646101500000|2022-03-01 02:25:00|1083.89|1082.39|1083|1081.5|1084.12|1082.62|1082.8|1081.3|0
1646101800000|2022-03-01 02:30:00|1083.07|1081.57|1083.07|1081.57|1083.81|1082.31|1083.07|1081.57|0
1646102100000|2022-03-01 02:35:00|1083.08|1081.58|1082.24|1080.74|1083.48|1081.98|1082.24|1080.74|0
1646102400000|2022-03-01 02:40:00|1082.22|1080.72|1083.25|1081.75|1083.26|1081.76|1081.82|1080.32|0
1646102700000|2022-03-01 02:45:00|1083.26|1081.76|1083.21|1081.71|1083.45|1081.95|1082.94|1081.44|0
1646103000000|2022-03-01 02:50:00|1083.19|1081.69|1084.36|1082.86|1084.41|1082.91|1083.09|1081.59|0
1646103300000|2022-03-01 02:55:00|1084.37|1082.87|1083.95|1082.45|1084.41|1082.91|1083.61|1082.11|0
1646103600000|2022-03-01 03:00:00|1083.94|1082.44|1083.74|1082.24|1083.94|1082.44|1083.49|1081.99|0
1646103900000|2022-03-01 03:05:00|1083.72|1082.22|1083.13|1081.63|1083.84|1082.34|1082.82|1081.32|0
1646104200000|2022-03-01 03:10:00|1083.04|1081.54|1082.44|1080.94|1083.38|1081.88|1082.15|1080.65|0
1646104500000|2022-03-01 03:15:00|1082.46|1080.96|1082.51|1081.01|1082.62|1081.12|1082.39|1080.89|0
1646104800000|2022-03-01 03:20:00|1082.49|1080.99|1082.51|1081.01|1082.62|1081.12|1082.26|1080.76|0
1646105100000|2022-03-01 03:25:00|1082.49|1080.99|1082.53|1081.03|1082.64|1081.14|1082.38|1080.88|0
1646105400000|2022-03-01 03:30:00|1082.54|1081.04|1082.73|1081.23|1082.99|1081.49|1082.4|1080.9|0
1646105700000|2022-03-01 03:35:00|1082.71|1081.21|1083.46|1081.96|1083.52|1082.02|1082.51|1081.01|0
1646106000000|2022-03-01 03:40:00|1083.44|1081.94|1082.58|1081.08|1083.73|1082.23|1082.4|1080.9|0
1646106300000|2022-03-01 03:45:00|1082.57|1081.07|1083.09|1081.59|1083.27|1081.77|1082.35|1080.85|0
1646106600000|2022-03-01 03:50:00|1083.1|1081.6|1083.1|1081.6|1083.37|1081.87|1082.92|1081.42|0
1646106900000|2022-03-01 03:55:00|1083.09|1081.59|1083.04|1081.54|1083.37|1081.87|1082.87|1081.37|0
1646107200000|2022-03-01 04:00:00|1083.08|1081.58|1083.3|1081.8|1083.39|1081.89|1082.93|1081.43|0
1646107500000|2022-03-01 04:05:00|1083.31|1081.81|1083.7|1082.2|1083.94|1082.44|1083.02|1081.52|0
1646107800000|2022-03-01 04:10:00|1083.71|1082.21|1084.07|1082.57|1084.14|1082.64|1083.35|1081.85|0
1646108100000|2022-03-01 04:15:00|1084.06|1082.56|1083.25|1081.75|1084.06|1082.56|1083.25|1081.75|0
1646108400000|2022-03-01 04:20:00|1083.2|1081.7|1084.07|1082.57|1084.24|1082.74|1083.2|1081.7|0
1646108700000|2022-03-01 04:25:00|1084.09|1082.59|1084.34|1082.84|1084.69|1083.19|1083.84|1082.34|0
1646109000000|2022-03-01 04:30:00|1084.33|1082.83|1084.57|1083.07|1084.68|1083.18|1084.22|1082.72|0
1646109300000|2022-03-01 04:35:00|1084.55|1083.05|1084.34|1082.84|1084.57|1083.07|1084.12|1082.62|0
1646109600000|2022-03-01 04:40:00|1084.32|1082.82|1084.51|1083.01|1084.57|1083.07|1083.93|1082.43|0
1646109900000|2022-03-01 04:45:00|1084.53|1083.03|1085|1083.5|1085.17|1083.67|1084.53|1083.03|0
1646110200000|2022-03-01 04:50:00|1085.06|1083.56|1084.67|1083.17|1085.18|1083.68|1084.52|1083.02|0
1646110500000|2022-03-01 04:55:00|1084.66|1083.16|1084.86|1083.36|1084.97|1083.47|1084.44|1082.94|0
1646110800000|2022-03-01 05:00:00|1084.88|1083.38|1084.56|1083.06|1084.97|1083.47|1084.44|1082.94|0
1646111100000|2022-03-01 05:05:00|1084.62|1083.12|1084.43|1082.93|1084.78|1083.28|1084.38|1082.88|0
1646111400000|2022-03-01 05:10:00|1084.44|1082.94|1082.85|1081.35|1084.44|1082.94|1082.84|1081.34|0
1646111700000|2022-03-01 05:15:00|1082.84|1081.34|1082.25|1080.75|1082.91|1081.41|1081.87|1080.37|0
1646112000000|2022-03-01 05:20:00|1082.23|1080.73|1082.66|1081.16|1082.66|1081.16|1082.08|1080.58|0
1646112300000|2022-03-01 05:25:00|1082.65|1081.15|1082.66|1081.16|1082.67|1081.17|1081.92|1080.42|0
1646112600000|2022-03-01 05:30:00|1082.65|1081.15|1082.68|1081.18|1082.97|1081.47|1082.21|1080.71|0
1646112900000|2022-03-01 05:35:00|1082.75|1081.25|1082.81|1081.31|1083.37|1081.87|1082.68|1081.18|0
1646113200000|2022-03-01 05:40:00|1082.79|1081.29|1083.39|1081.89|1083.45|1081.95|1082.68|1081.18|0
1646113500000|2022-03-01 05:45:00|1083.4|1081.9|1083.12|1081.62|1083.4|1081.9|1082.92|1081.42|0
1646113800000|2022-03-01 05:50:00|1083.11|1081.61|1082.91|1081.41|1083.2|1081.7|1082.78|1081.28|0
1646114100000|2022-03-01 05:55:00|1082.93|1081.43|1083.53|1082.03|1083.98|1082.48|1082.93|1081.43|0
1646114400000|2022-03-01 06:00:00|1083.47|1081.97|1084.17|1082.67|1084.23|1082.73|1083.31|1081.81|0
1646114700000|2022-03-01 06:05:00|1084.16|1082.66|1084.39|1082.89|1084.63|1083.13|1083.76|1082.26|0
1646115000000|2022-03-01 06:10:00|1084.4|1082.9|1084.09|1082.59|1084.4|1082.9|1083.51|1082.01|0
1646115300000|2022-03-01 06:15:00|1084.15|1082.65|1084.4|1082.9|1084.92|1083.42|1083.75|1082.25|0
1646115600000|2022-03-01 06:20:00|1084.41|1082.91|1084.95|1083.45|1084.95|1083.45|1084.27|1082.77|0
1646115900000|2022-03-01 06:25:00|1084.96|1083.46|1085.67|1084.17|1085.67|1084.17|1084.48|1082.98|0
1646116200000|2022-03-01 06:30:00|1085.66|1084.16|1086.79|1085.29|1086.79|1085.29|1085.4|1083.9|0
1646116500000|2022-03-01 06:35:00|1086.81|1085.31|1086.11|1084.61|1086.89|1085.39|1085.82|1084.32|0
1646116800000|2022-03-01 06:40:00|1086.23|1084.73|1086.75|1085.25|1087.18|1085.68|1086.23|1084.73|0
1646117100000|2022-03-01 06:45:00|1086.76|1085.26|1086.9|1085.4|1087.59|1086.09|1086.37|1084.87|0
1646117400000|2022-03-01 06:50:00|1086.89|1085.39|1086.49|1084.99|1087.37|1085.87|1086.01|1084.51|0
1646117700000|2022-03-01 06:55:00|1086.47|1084.97|1087.46|1085.96|1087.94|1086.44|1086.22|1084.72|0
1646118000000|2022-03-01 07:00:00|1087.4|1085.9|1086.75|1085.25|1088.27|1086.77|1086.05|1084.55|0
1646118300000|2022-03-01 07:05:00|1086.73|1085.23|1090.04|1088.54|1090.78|1089.28|1086.43|1084.93|0
1646118600000|2022-03-01 07:10:00|1090|1088.5|1089.62|1088.12|1090.51|1089.01|1088.61|1087.11|0
1646118900000|2022-03-01 07:15:00|1089.69|1088.19|1089.45|1087.95|1090.88|1089.38|1088.91|1087.41|0
1646119200000|2022-03-01 07:20:00|1089.4|1087.9|1089.98|1088.48|1090.24|1088.74|1089.28|1087.78|0
1646119500000|2022-03-01 07:25:00|1089.96|1088.46|1088.38|1086.88|1090.13|1088.63|1088.15|1086.65|0
1646119800000|2022-03-01 07:30:00|1088.31|1086.81|1086.71|1085.21|1088.43|1086.93|1085.68|1084.18|0
1646120100000|2022-03-01 07:35:00|1086.65|1085.15|1087.36|1085.86|1087.36|1085.86|1085.85|1084.35|0
1646120400000|2022-03-01 07:40:00|1087.35|1085.85|1087.68|1086.18|1088.33|1086.83|1087.13|1085.63|0
1646120700000|2022-03-01 07:45:00|1087.64|1086.14|1087.46|1085.96|1088.09|1086.59|1086.91|1085.41|0
1646121000000|2022-03-01 07:50:00|1087.45|1085.95|1087.59|1086.09|1089.16|1087.66|1087.41|1085.91|0
1646121300000|2022-03-01 07:55:00|1087.63|1086.13|1088.85|1087.35|1088.86|1087.36|1085.66|1084.16|0
1646121600000|2022-03-01 08:00:00|1088.9|1087.4|1089.78|1086.78|1089.78|1087.81|1084.73|1083.03|6
1646121900000|2022-03-01 08:05:00|1089.53|1086.53|1091.53|1088.78|1091.78|1089.03|1089.03|1086.28|34
1646122200000|2022-03-01 08:10:00|1091.28|1089.03|1091.03|1089.78|1093.53|1092.28|1090.28|1089.03|17
1646122500000|2022-03-01 08:15:00|1090.78|1090.03|1090.03|1088.78|1091.28|1090.03|1088.03|1086.78|42
1646122800000|2022-03-01 08:20:00|1089.78|1088.53|1090.53|1089.53|1091.53|1090.28|1087.53|1086.53|41
1646123100000|2022-03-01 08:25:00|1090.28|1089.28|1090.28|1089.28|1092.28|1091.28|1089.53|1088.28|13
1646123400000|2022-03-01 08:30:00|1090.53|1089.03|1092.03|1090.78|1092.78|1091.78|1089.53|1088.28|29
1646123700000|2022-03-01 08:35:00|1092.28|1091.03|1091.53|1090.28|1095.03|1093.78|1091.28|1090.28|35
1646124000000|2022-03-01 08:40:00|1091.52|1090.27|1090.27|1089.27|1092.77|1091.77|1089.52|1088.52|8
1646124300000|2022-03-01 08:45:00|1090.52|1089.02|1089.27|1088.27|1091.27|1090.27|1089.02|1087.77|10
1646124600000|2022-03-01 08:50:00|1089.02|1088.02|1088.02|1087.02|1089.27|1088.27|1085.77|1084.77|10
1646124900000|2022-03-01 08:55:00|1088.27|1086.77|1089.52|1088.52|1090.02|1089.02|1087.52|1086.52|1
1646125200000|2022-03-01 09:00:00|1089.77|1088.27|1092.02|1090.77|1092.02|1090.77|1089.52|1088.27|0
1646125500000|2022-03-01 09:05:00|1092.27|1091.02|1090.02|1089.02|1092.77|1091.52|1089.02|1088.02|0
1646125800000|2022-03-01 09:10:00|1089.77|1088.77|1090.02|1089.02|1091.02|1089.77|1089.02|1088.02|0
1646126100000|2022-03-01 09:15:00|1089.77|1088.77|1089.02|1087.77|1090.52|1089.27|1088.52|1087.27|1
1646126400000|2022-03-01 09:20:00|1088.77|1087.52|1084.77|1083.77|1089.02|1087.77|1084.27|1083.27|12
1646126700000|2022-03-01 09:25:00|1085.02|1084.02|1086.02|1084.77|1086.02|1084.77|1084.77|1083.52|9
1646127000000|2022-03-01 09:30:00|1085.77|1084.27|1087.52|1086.27|1087.77|1086.77|1085.27|1084.27|2
1646127300000|2022-03-01 09:35:00|1087.77|1086.52|1087.02|1085.77|1088.27|1087.27|1086.02|1084.77|2
1646127600000|2022-03-01 09:40:00|1087.27|1086.02|1085.77|1084.77|1087.77|1086.77|1085.27|1084.27|44
1646127900000|2022-03-01 09:45:00|1086.02|1085.02|1085.77|1084.52|1086.27|1085.27|1084.77|1083.52|4
1646128200000|2022-03-01 09:50:00|1085.52|1084.27|1084.02|1082.77|1085.52|1084.27|1083.02|1082.02|1
1646128500000|2022-03-01 09:55:00|1083.77|1083.02|1085.02|1084.02|1085.77|1084.77|1083.52|1082.27|2
1646128800000|2022-03-01 10:00:00|1084.77|1083.77|1085.02|1084.02|1085.52|1084.27|1084.27|1083.27|50
1646129100000|2022-03-01 10:05:00|1085.27|1084.27|1082.27|1081.27|1085.52|1084.27|1082.02|1080.77|46
1646129400000|2022-03-01 10:10:00|1082.52|1081.77|1082.02|1081.02|1084.27|1083.02|1082.02|1081.02|7
1646129700000|2022-03-01 10:15:00|1082.27|1081.27|1083.52|1082.27|1084.52|1083.27|1081.77|1080.77|8
1646130000000|2022-03-01 10:20:00|1083.77|1082.52|1083.52|1082.52|1084.52|1083.52|1082.52|1081.52|2
1646130300000|2022-03-01 10:25:00|1083.77|1082.77|1084.77|1083.77|1085.02|1084.02|1083.52|1082.52|2
1646130600000|2022-03-01 10:30:00|1085.02|1084.02|1086.52|1085.27|1086.77|1085.77|1083.52|1082.27|45
1646130900000|2022-03-01 10:35:00|1086.77|1085.52|1087.02|1085.77|1087.52|1086.27|1086.02|1085.02|1
1646131200000|2022-03-01 10:40:00|1086.77|1085.52|1088.02|1087.02|1089.27|1088.27|1086.52|1085.27|3
1646131500000|2022-03-01 10:45:00|1087.77|1086.77|1089.77|1088.77|1091.02|1089.77|1087.52|1086.52|0
1646131800000|2022-03-01 10:50:00|1089.52|1088.52|1090.02|1089.02|1091.52|1090.27|1089.52|1088.52|0
1646132100000|2022-03-01 10:55:00|1089.77|1088.77|1090.02|1089.02|1090.77|1089.77|1089.52|1088.27|1
1646132400000|2022-03-01 11:00:00|1090.27|1088.77|1090.02|1089.02|1090.52|1089.27|1089.27|1088.02|1
1646132700000|2022-03-01 11:05:00|1090.27|1089.27|1088.52|1087.27|1090.27|1089.27|1088.27|1087.27|4
1646133000000|2022-03-01 11:10:00|1088.77|1087.52|1090.27|1089.02|1090.52|1089.27|1088.77|1087.27|4
1646133300000|2022-03-01 11:15:00|1090.02|1088.77|1089.02|1088.02|1090.27|1089.02|1089.02|1088.02|0
1646133600000|2022-03-01 11:20:00|1089.27|1088.27|1090.52|1089.27|1091.27|1090.02|1089.27|1088.02|0
1646133900000|2022-03-01 11:25:00|1090.77|1089.52|1092.27|1091.27|1092.77|1091.52|1090.52|1089.52|40
1646134200000|2022-03-01 11:30:00|1092.52|1091.02|1092.52|1091.27|1093.27|1092.27|1091.52|1090.52|2
1646134500000|2022-03-01 11:35:00|1092.02|1091.52|1095.27|1094.27|1095.27|1094.27|1092.02|1090.77|7
1646134800000|2022-03-01 11:40:00|1095.52|1094.02|1095.02|1093.77|1095.52|1094.52|1094.52|1093.52|10
1646135100000|2022-03-01 11:45:00|1095.27|1094.02|1095.52|1094.52|1095.77|1094.52|1094.02|1092.77|26
1646135400000|2022-03-01 11:50:00|1095.77|1094.77|1095.27|1094.02|1096.52|1095.52|1095.02|1094.02|3
1646135700000|2022-03-01 11:55:00|1095.02|1094.27|1097.52|1096.52|1097.77|1096.52|1094.52|1093.52|10
1646136000000|2022-03-01 12:00:00|1097.27|1096.27|1098.52|1097.27|1099.02|1098.02|1096.52|1095.52|17
1646136300000|2022-03-01 12:05:00|1098.27|1097.52|1098.02|1096.77|1099.02|1097.77|1098.02|1096.77|73
1646136600000|2022-03-01 12:10:00|1098.27|1097.02|1098.52|1097.52|1099.02|1097.77|1097.52|1096.52|5
1646136900000|2022-03-01 12:15:00|1098.27|1097.27|1098.02|1097.02|1098.77|1097.52|1097.52|1096.27|0
1646137200000|2022-03-01 12:20:00|1098.27|1097.27|1099.02|1097.77|1099.77|1098.52|1098.27|1097.02|11
1646137500000|2022-03-01 12:25:00|1098.77|1097.52|1100.02|1098.77|1100.02|1099.02|1098.27|1097.27|4
1646137800000|2022-03-01 12:30:00|1099.77|1099.02|1099.02|1097.77|1100.27|1099.27|1098.52|1097.52|45
1646138100000|2022-03-01 12:35:00|1098.77|1097.52|1099.02|1097.77|1099.77|1098.52|1098.02|1097.02|0
1646138400000|2022-03-01 12:40:00|1098.94|1097.69|1099.19|1098.19|1099.69|1098.69|1098.44|1097.19|108
1646138700000|2022-03-01 12:45:00|1098.94|1097.94|1099.44|1098.19|1099.69|1098.69|1098.19|1097.19|3
1646139000000|2022-03-01 12:50:00|1099.69|1098.44|1098.44|1097.44|1099.69|1098.94|1098.44|1097.19|8
1646139300000|2022-03-01 12:55:00|1098.69|1097.69|1097.94|1097.19|1098.69|1097.69|1097.69|1096.44|27
1646139600000|2022-03-01 13:00:00|1097.44|1096.94|1096.94|1095.69|1097.69|1096.94|1095.94|1094.69|108
1646139900000|2022-03-01 13:05:00|1096.69|1095.94|1098.69|1097.69|1099.69|1098.69|1096.69|1095.94|9
1646140200000|2022-03-01 13:10:00|1098.94|1097.44|1098.94|1097.94|1099.69|1098.94|1098.19|1096.94|0
1646140500000|2022-03-01 13:15:00|1099.19|1098.19|1100.44|1099.19|1100.44|1099.44|1098.69|1097.44|11
1646140800000|2022-03-01 13:20:00|1100.19|1099.44|1099.69|1098.69|1100.19|1099.44|1098.69|1097.44|7
1646141100000|2022-03-01 13:25:00|1099.19|1098.44|1102.19|1100.69|1102.19|1100.69|1099.19|1098.44|25
1646141400000|2022-03-01 13:30:00|1101.94|1101.19|1102.69|1101.69|1102.94|1101.94|1100.69|1099.69|40
1646141700000|2022-03-01 13:35:00|1102.44|1101.44|1102.94|1101.69|1103.19|1101.94|1102.19|1101.19|1
1646142000000|2022-03-01 13:40:00|1102.69|1101.94|1103.69|1102.44|1103.69|1102.44|1102.44|1101.44|0
1646142300000|2022-03-01 13:45:00|1103.44|1102.69|1103.94|1102.69|1103.94|1102.94|1102.19|1100.94|6
1646142600000|2022-03-01 13:50:00|1103.69|1102.94|1103.44|1102.44|1104.69|1103.69|1103.44|1102.19|2
1646142900000|2022-03-01 13:55:00|1103.69|1102.19|1100.69|1099.69|1103.94|1102.94|1100.44|1099.44|8
1646143200000|2022-03-01 14:00:00|1100.94|1100.19|1101.69|1100.69|1102.44|1101.19|1100.94|1099.94|6
1646143500000|2022-03-01 14:05:00|1101.94|1100.44|1100.44|1099.19|1101.94|1100.94|1100.44|1099.19|4
1646143800000|2022-03-01 14:10:00|1100.69|1099.44|1101.69|1100.69|1102.19|1100.94|1100.44|1099.19|0
1646144100000|2022-03-01 14:15:00|1101.44|1100.94|1101.44|1100.44|1101.94|1100.94|1101.19|1099.94|18
1646144400000|2022-03-01 14:20:00|1101.69|1100.69|1101.19|1100.19|1101.69|1100.94|1100.69|1099.69|4
1646144700000|2022-03-01 14:25:00|1101.44|1100.44|1099.94|1098.69|1102.44|1101.44|1099.94|1098.69|10
1646145000000|2022-03-01 14:30:00|1099.69|1098.44|1103.44|1102.44|1103.69|1102.44|1099.69|1098.44|22
1646145300000|2022-03-01 14:35:00|1103.69|1102.69|1105.94|1104.69|1106.69|1105.69|1103.69|1102.69|33
1646145600000|2022-03-01 14:40:00|1106.19|1104.94|1106.44|1105.44|1106.69|1105.69|1104.94|1103.94|5
1646145900000|2022-03-01 14:45:00|1106.19|1105.19|1107.94|1106.94|1108.44|1107.19|1105.19|1104.19|11
1646146200000|2022-03-01 14:50:00|1107.69|1106.69|1107.44|1106.44|1107.94|1106.69|1104.94|1103.69|2
1646146500000|2022-03-01 14:55:00|1107.69|1106.69|1107.44|1105.19|1107.94|1106.69|1105.94|1104.69|35
1646146800000|2022-03-01 15:00:00|1107.19|1105.69|1105.19|1104.44|1108.19|1107.19|1104.19|1103.44|8
1646147100000|2022-03-01 15:05:00|1104.94|1104.19|1102.44|1101.44|1105.44|1104.44|1102.44|1101.44|16
1646147400000|2022-03-01 15:10:00|1102.61|1101.61|1101.86|1100.61|1102.86|1101.61|1100.86|1099.86|11
1646147700000|2022-03-01 15:15:00|1101.61|1100.36|1104.98|1103.48|1104.98|1103.48|1101.11|1099.86|14
1646148000000|2022-03-01 15:20:00|1105|1103.5|1105|1103.5|1106.09|1104.59|1103.97|1102.47|4
1646148300000|2022-03-01 15:25:00|1105.02|1103.52|1105.3|1103.8|1105.84|1104.34|1103.43|1101.93|34
1646148600000|2022-03-01 15:30:00|1105.33|1103.83|1104.43|1102.93|1107.43|1105.93|1104.13|1102.63|0
1646148900000|2022-03-01 15:35:00|1104.38|1102.88|1103.01|1101.51|1105.4|1103.9|1102.84|1101.34|0
1646149200000|2022-03-01 15:40:00|1102.98|1101.48|1099.23|1097.73|1102.98|1101.48|1099.23|1097.73|0
1646149500000|2022-03-01 15:45:00|1099.24|1097.74|1099.48|1097.98|1100.02|1098.52|1098.23|1096.73|0
1646149800000|2022-03-01 15:50:00|1099.46|1097.96|1098.22|1096.72|1100.69|1099.19|1097.94|1096.44|0
1646150100000|2022-03-01 15:55:00|1098.2|1096.7|1096.76|1095.26|1098.2|1096.7|1096.17|1094.67|0
1646150400000|2022-03-01 16:00:00|1096.67|1095.17|1098.08|1096.58|1099.08|1097.58|1096.04|1094.54|110
1646150700000|2022-03-01 16:05:00|1098.18|1096.68|1096.57|1095.07|1098.52|1097.02|1096.1|1094.6|0
1646151000000|2022-03-01 16:10:00|1096.67|1095.17|1099.28|1097.78|1099.43|1097.93|1096.22|1094.72|0
1646151300000|2022-03-01 16:15:00|1099.31|1097.81|1096.81|1095.31|1099.44|1097.94|1096.57|1095.07|0
1646151600000|2022-03-01 16:20:00|1096.82|1095.32|1097.35|1095.85|1098.22|1096.72|1096.36|1094.86|0
1646151900000|2022-03-01 16:25:00|1097.31|1095.81|1093.76|1092.26|1097.44|1095.94|1092.94|1091.44|0
1646152200000|2022-03-01 16:30:00|1093.78|1092.28|1090.36|1088.86|1094.07|1092.57|1089.92|1088.42|0
1646152500000|2022-03-01 16:35:00|1090.38|1088.88|1090.41|1088.91|1091.38|1089.88|1088.6|1087.1|0
1646152800000|2022-03-01 16:40:00|1090.36|1088.86|1089.52|1088.02|1091.17|1089.67|1089.18|1087.68|0
1646153100000|2022-03-01 16:45:00|1089.55|1088.05|1085.46|1083.96|1089.55|1088.05|1083.07|1081.57|0
1646153400000|2022-03-01 16:50:00|1085.56|1084.06|1086.26|1084.76|1087.56|1086.06|1084.3|1082.8|0
1646153700000|2022-03-01 16:55:00|1086.25|1084.75|1084.85|1083.35|1086.34|1084.84|1084.09|1082.59|0
1646154000000|2022-03-01 17:00:00|1084.79|1083.29|1082.81|1081.31|1085.14|1083.64|1082.54|1081.04|0
1646154300000|2022-03-01 17:05:00|1082.86|1081.36|1080.88|1079.38|1083.49|1081.99|1080.28|1078.78|0
1646154600000|2022-03-01 17:10:00|1080.78|1079.28|1083.69|1082.19|1083.9|1082.4|1079.5|1078|0
1646154900000|2022-03-01 17:15:00|1083.74|1082.24|1086.62|1085.12|1086.77|1085.27|1082.89|1081.39|0
1646155200000|2022-03-01 17:20:00|1086.6|1085.1|1086.16|1084.66|1086.93|1085.43|1085.24|1083.74|0
1646155500000|2022-03-01 17:25:00|1086.12|1084.62|1086.22|1084.72|1087.04|1085.54|1085.51|1084.01|0
1646155800000|2022-03-01 17:30:00|1086.23|1084.73|1086.47|1084.97|1087.04|1085.54|1085|1083.5|0
1646156100000|2022-03-01 17:35:00|1086.48|1084.98|1085.7|1084.2|1086.77|1085.27|1085.13|1083.63|0
1646156400000|2022-03-01 17:40:00|1085.65|1084.15|1088.99|1087.49|1089|1087.5|1085.64|1084.14|0
1646156700000|2022-03-01 17:45:00|1088.89|1087.39|1089.22|1087.72|1089.61|1088.11|1087.46|1085.96|0
1646157000000|2022-03-01 17:50:00|1089.23|1087.73|1089.26|1087.76|1089.77|1088.27|1088.42|1086.92|0
1646157300000|2022-03-01 17:55:00|1089.25|1087.75|1088.99|1087.49|1089.42|1087.92|1087.62|1086.12|0
1646157600000|2022-03-01 18:00:00|1088.96|1087.46|1089.44|1087.94|1090.42|1088.92|1088.54|1087.04|0
1646157900000|2022-03-01 18:05:00|1089.41|1087.91|1088.59|1087.09|1089.75|1088.25|1087.24|1085.74|0
1646158200000|2022-03-01 18:10:00|1088.56|1087.06|1085.8|1084.3|1088.67|1087.17|1084.06|1082.56|0
1646158500000|2022-03-01 18:15:00|1085.79|1084.29|1084.03|1082.53|1085.95|1084.45|1084.02|1082.52|0
1646158800000|2022-03-01 18:20:00|1084.04|1082.54|1082.03|1080.53|1085.17|1083.67|1082.02|1080.52|0
1646159100000|2022-03-01 18:25:00|1082.08|1080.58|1080.16|1078.66|1082.17|1080.67|1079.98|1078.48|0
1646159400000|2022-03-01 18:30:00|1080.15|1078.65|1081.59|1080.09|1082.47|1080.97|1079.96|1078.46|0
1646159700000|2022-03-01 18:35:00|1081.54|1080.04|1083.85|1082.35|1083.99|1082.49|1080.96|1079.46|0
1646160000000|2022-03-01 18:40:00|1083.83|1082.33|1082.14|1080.64|1084.1|1082.6|1081.68|1080.18|0
1646160300000|2022-03-01 18:45:00|1082.12|1080.62|1081.02|1079.52|1083.38|1081.88|1080.27|1078.77|0
1646160600000|2022-03-01 18:50:00|1081|1079.5|1081.55|1080.05|1082.04|1080.54|1080.38|1078.88|0
1646160900000|2022-03-01 18:55:00|1081.54|1080.04|1081.55|1080.05|1082.61|1081.11|1080.92|1079.42|0
1646161200000|2022-03-01 19:00:00|1081.65|1080.15|1080.67|1079.17|1082.03|1080.53|1080|1078.5|0
1646161500000|2022-03-01 19:05:00|1080.66|1079.16|1080.28|1078.78|1081.63|1080.13|1080.11|1078.61|0
1646161800000|2022-03-01 19:10:00|1080.3|1078.8|1079.73|1078.23|1080.83|1079.33|1079.29|1077.79|0
1646162100000|2022-03-01 19:15:00|1079.58|1078.08|1081.23|1079.73|1081.3|1079.8|1078.07|1076.57|0
1646162400000|2022-03-01 19:20:00|1081.28|1079.78|1083.67|1082.17|1083.75|1082.25|1080.58|1079.08|0
1646162700000|2022-03-01 19:25:00|1083.62|1082.12|1083.98|1082.48|1084.28|1082.78|1083.05|1081.55|0
1646163000000|2022-03-01 19:30:00|1084.39|1082.89|1083.71|1082.21|1084.8|1083.3|1083.31|1081.81|0
1646163300000|2022-03-01 19:35:00|1083.73|1082.23|1085.71|1084.21|1085.82|1084.32|1083.73|1082.23|0
1646163600000|2022-03-01 19:40:00|1085.66|1084.16|1085.58|1084.08|1086.26|1084.76|1084.92|1083.42|0
1646163900000|2022-03-01 19:45:00|1085.62|1084.12|1083.69|1082.19|1085.76|1084.26|1083.14|1081.64|0
1646164200000|2022-03-01 19:50:00|1083.74|1082.24|1082.68|1081.18|1083.75|1082.25|1082.56|1081.06|0
1646164500000|2022-03-01 19:55:00|1082.7|1081.2|1082.94|1081.44|1083.24|1081.74|1082|1080.5|0
1646164800000|2022-03-01 20:00:00|1082.96|1081.46|1086.12|1084.62|1086.12|1084.62|1082.65|1081.15|0
1646165100000|2022-03-01 20:05:00|1086.21|1084.71|1087.51|1086.01|1087.94|1086.44|1086.21|1084.71|0
1646165400000|2022-03-01 20:10:00|1087.55|1086.05|1086.74|1085.24|1087.81|1086.31|1085.8|1084.3|0
1646165700000|2022-03-01 20:15:00|1086.76|1085.26|1085.55|1084.05|1087.13|1085.63|1084.97|1083.47|0
1646166000000|2022-03-01 20:20:00|1085.54|1084.04|1085.64|1084.14|1086.06|1084.56|1084.46|1082.96|0
1646166300000|2022-03-01 20:25:00|1085.73|1084.23|1085.48|1083.98|1086.14|1084.64|1085.1|1083.6|0
1646166600000|2022-03-01 20:30:00|1085.46|1083.96|1085.84|1084.34|1086.67|1085.17|1084.41|1082.91|0
1646166900000|2022-03-01 20:35:00|1085.86|1084.36|1085.13|1083.63|1086.01|1084.51|1084.57|1083.07|0
1646167200000|2022-03-01 20:40:00|1085.09|1083.59|1083.03|1081.53|1086.2|1084.7|1082.65|1081.15|0
1646167500000|2022-03-01 20:45:00|1082.61|1081.11|1080.56|1079.06|1082.93|1081.43|1080.54|1079.04|0
1646167800000|2022-03-01 20:50:00|1080.48|1078.98|1083.17|1081.67|1083.76|1082.26|1080.2|1078.7|0
1646168100000|2022-03-01 20:55:00|1083.14|1081.64|1086.11|1084.61|1087.72|1086.22|1082.86|1081.36|0
1646168400000|2022-03-01 21:00:00|1086.53|1085.03|1088.6|1087.1|1088.85|1087.35|1086.53|1085.03|0
1646168700000|2022-03-01 21:05:00|1088.59|1087.09|1088.55|1087.05|1089.15|1087.65|1088.3|1086.8|0
1646169000000|2022-03-01 21:10:00|1088.57|1087.07|1089.46|1087.96|1089.81|1088.31|1088.36|1086.86|0
1646169300000|2022-03-01 21:15:00|1089.45|1087.95|1089.12|1087.62|1089.51|1088.01|1088.68|1087.18|0
1646169600000|2022-03-01 21:20:00|1089.11|1087.61|1088.77|1087.27|1089.46|1087.96|1088.56|1087.06|0
1646169900000|2022-03-01 21:25:00|1088.78|1087.28|1089.03|1087.53|1089.58|1088.08|1088.78|1087.28|0
1646170200000|2022-03-01 21:30:00|1089.07|1087.57|1088.72|1087.22|1089.51|1088.01|1088.68|1087.18|0
1646170500000|2022-03-01 21:35:00|1088.73|1087.23|1088.67|1087.17|1089.42|1087.92|1088.42|1086.92|0
1646170800000|2022-03-01 21:40:00|1088.61|1087.11|1088.09|1086.59|1088.61|1087.11|1087.81|1086.31|0
1646171100000|2022-03-01 21:45:00|1088.11|1086.61|1088.13|1086.63|1088.32|1086.82|1087.81|1086.31|0
1646171400000|2022-03-01 21:50:00|1088.11|1086.61|1088.41|1086.91|1088.71|1087.21|1088.11|1086.61|0
1646171700000|2022-03-01 21:55:00|1088.42|1086.92|1088.43|1086.93|1088.83|1087.33|1088.11|1086.61|0
1646172000000|2022-03-01 22:00:00|1088.47|1086.97|1088.31|1086.81|1088.78|1087.28|1088.31|1086.81|0
1646172300000|2022-03-01 22:05:00|1088.25|1086.75|1088.02|1086.52|1088.31|1086.81|1087.82|1086.32|0
1646172600000|2022-03-01 22:10:00|1088.09|1086.59|1087.88|1086.38|1088.09|1086.59|1087.76|1086.26|0
1646172900000|2022-03-01 22:15:00|1087.96|1086.46|1087.97|1086.47|1087.97|1086.47|1087.93|1086.43|0
1646173200000|2022-03-01 22:20:00|1087.93|1086.43|1087.46|1085.96|1088.01|1086.51|1087.44|1085.94|0
1646173500000|2022-03-01 22:25:00|1087.44|1085.94|1087.46|1085.96|1087.46|1085.96|1087.44|1085.94|0
1646173800000|2022-03-01 22:30:00|1087.38|1085.88|1087.36|1085.86|1087.4|1085.9|1087.36|1085.86|0
1646174100000|2022-03-01 22:35:00|1087.34|1085.84|1087.4|1085.9|1087.44|1085.94|1087.32|1085.82|0
1646174400000|2022-03-01 22:40:00|1087.42|1085.92|1087.44|1085.94|1087.48|1085.98|1087.38|1085.88|0
1646174700000|2022-03-01 22:45:00|1087.48|1085.98|1087.58|1086.08|1087.77|1086.27|1087.42|1085.92|0
1646175000000|2022-03-01 22:50:00|1087.69|1086.19|1087.71|1086.21|1087.81|1086.31|1087.69|1086.19|0
1646175300000|2022-03-01 22:55:00|1087.73|1086.23|1087.52|1086.02|1087.73|1086.23|1087.38|1085.88|0
1646175600000|2022-03-01 23:00:00|1087.46|1085.96|1087.19|1085.69|1088.12|1086.62|1086.92|1085.42|0
1646175900000|2022-03-01 23:05:00|1087.2|1085.7|1087.29|1085.79|1088.05|1086.55|1087.01|1085.51|0
1646176200000|2022-03-01 23:10:00|1087.28|1085.78|1087.59|1086.09|1087.61|1086.11|1086.71|1085.21|0
1646176500000|2022-03-01 23:15:00|1087.58|1086.08|1087.51|1086.01|1087.8|1086.3|1087.14|1085.64|0
1646176800000|2022-03-01 23:20:00|1087.53|1086.03|1087.46|1085.96|1088.23|1086.73|1087.34|1085.84|0
1646177100000|2022-03-01 23:25:00|1087.47|1085.97|1087.41|1085.91|1087.86|1086.36|1087.07|1085.57|0
1646177400000|2022-03-01 23:30:00|1087.42|1085.92|1089.04|1087.54|1089.04|1087.54|1087.42|1085.92|0
1646177700000|2022-03-01 23:35:00|1089.08|1087.58|1089.06|1087.56|1089.61|1088.11|1088.74|1087.24|0
1646178000000|2022-03-01 23:40:00|1089.05|1087.55|1088.76|1087.26|1089.15|1087.65|1088.36|1086.86|0
1646178300000|2022-03-01 23:45:00|1088.78|1087.28|1088.39|1086.89|1088.94|1087.44|1088.34|1086.84|0
1646178600000|2022-03-01 23:50:00|1088.38|1086.88|1088.64|1087.14|1088.73|1087.23|1088.18|1086.68|0
1646178900000|2022-03-01 23:55:00|1088.66|1087.16|1089.7|1088.2|1089.75|1088.25|1088.66|1087.16|0
1646179200000|2022-03-02 00:00:00|1089.72|1088.22|1089.31|1087.81|1089.82|1088.32|1088.76|1087.26|0
1646179500000|2022-03-02 00:05:00|1089.27|1087.77|1089.82|1088.32|1090.15|1088.65|1089.27|1087.77|0
1646179800000|2022-03-02 00:10:00|1089.81|1088.31|1089.82|1088.32|1089.87|1088.37|1089.4|1087.9|0
1646180100000|2022-03-02 00:15:00|1089.78|1088.28|1094.25|1092.75|1094.62|1093.12|1089.61|1088.11|0
1646180400000|2022-03-02 00:20:00|1094.2|1092.7|1094.4|1092.9|1094.67|1093.17|1093.77|1092.27|0
1646180700000|2022-03-02 00:25:00|1094.53|1093.03|1094.98|1093.48|1095.51|1094.01|1094.47|1092.97|0
1646181000000|2022-03-02 00:30:00|1094.96|1093.46|1092.49|1090.99|1094.99|1093.49|1092.25|1090.75|0
1646181300000|2022-03-02 00:35:00|1092.45|1090.95|1092.69|1091.19|1093.02|1091.52|1091.98|1090.48|0
1646181600000|2022-03-02 00:40:00|1092.68|1091.18|1093.5|1092|1094.13|1092.63|1092.49|1090.99|0
1646181900000|2022-03-02 00:45:00|1093.49|1091.99|1093.96|1092.46|1095.19|1093.69|1093.49|1091.99|0
1646182200000|2022-03-02 00:50:00|1093.95|1092.45|1094.6|1093.1|1094.79|1093.29|1093.88|1092.38|0
1646182500000|2022-03-02 00:55:00|1094.59|1093.09|1094.99|1093.49|1095.06|1093.56|1094.3|1092.8|0
1646182800000|2022-03-02 01:00:00|1094.92|1093.42|1094.82|1093.32|1096.53|1095.03|1094.18|1092.68|0
1646183100000|2022-03-02 01:05:00|1094.83|1093.33|1095|1093.5|1095.9|1094.4|1094.15|1092.65|0
1646183400000|2022-03-02 01:10:00|1095.02|1093.52|1095.83|1094.33|1096.01|1094.51|1094.63|1093.13|0
1646183700000|2022-03-02 01:15:00|1095.26|1093.76|1093.91|1092.41|1095.69|1094.19|1093.83|1092.33|0
1646184000000|2022-03-02 01:20:00|1093.95|1092.45|1092.91|1091.41|1094.66|1093.16|1092.78|1091.28|0
1646184300000|2022-03-02 01:25:00|1092.85|1091.35|1092.77|1091.27|1093.08|1091.58|1092.33|1090.83|0
1646184600000|2022-03-02 01:30:00|1092.76|1091.26|1095.23|1093.73|1095.5|1094|1092.63|1091.13|0
1646184900000|2022-03-02 01:35:00|1095.25|1093.75|1094.71|1093.21|1095.52|1094.02|1094.55|1093.05|0
1646185200000|2022-03-02 01:40:00|1094.73|1093.23|1092.86|1091.36|1095.23|1093.73|1092.82|1091.32|0
1646185500000|2022-03-02 01:45:00|1092.85|1091.35|1092.88|1091.38|1093.89|1092.39|1092.37|1090.87|0
1646185800000|2022-03-02 01:50:00|1092.87|1091.37|1091.99|1090.49|1093.01|1091.51|1091.53|1090.03|0
1646186100000|2022-03-02 01:55:00|1091.98|1090.48|1092.44|1090.94|1092.73|1091.23|1091.58|1090.08|0
1646186400000|2022-03-02 02:00:00|1092.43|1090.93|1091.54|1090.04|1092.44|1090.94|1091.24|1089.74|0
1646186700000|2022-03-02 02:05:00|1091.55|1090.05|1091.97|1090.47|1092.33|1090.83|1091.32|1089.82|0
1646187000000|2022-03-02 02:10:00|1091.99|1090.49|1091.21|1089.71|1092.63|1091.13|1090.81|1089.31|0
1646187300000|2022-03-02 02:15:00|1091.19|1089.69|1090.2|1088.7|1091.5|1090|1088.95|1087.45|0
1646187600000|2022-03-02 02:20:00|1090.18|1088.68|1090.42|1088.92|1091.6|1090.1|1090.03|1088.53|0
1646187900000|2022-03-02 02:25:00|1090.43|1088.93|1091.47|1089.97|1091.93|1090.43|1090.4|1088.9|0
1646188200000|2022-03-02 02:30:00|1091.49|1089.99|1091.83|1090.33|1092.37|1090.87|1090.94|1089.44|0
1646188500000|2022-03-02 02:35:00|1091.9|1090.4|1092.09|1090.59|1093.08|1091.58|1091.59|1090.09|0
1646188800000|2022-03-02 02:40:00|1092.08|1090.58|1089.57|1088.07|1092.21|1090.71|1089|1087.5|0
1646189100000|2022-03-02 02:45:00|1089.58|1088.08|1090.49|1088.99|1090.91|1089.41|1089.33|1087.83|0
1646189400000|2022-03-02 02:50:00|1090.48|1088.98|1090.55|1089.05|1091.29|1089.79|1090|1088.5|0
1646189700000|2022-03-02 02:55:00|1090.56|1089.06|1091.52|1090.02|1091.74|1090.24|1089.97|1088.47|0
1646190000000|2022-03-02 03:00:00|1091.54|1090.04|1093.02|1091.52|1093.13|1091.63|1091.41|1089.91|0
1646190300000|2022-03-02 03:05:00|1093.03|1091.53|1092.94|1091.44|1093.19|1091.69|1092.57|1091.07|0
1646190600000|2022-03-02 03:10:00|1092.95|1091.45|1093.02|1091.52|1093.44|1091.94|1092.43|1090.93|0
1646190900000|2022-03-02 03:15:00|1093.01|1091.51|1092.58|1091.08|1093.09|1091.59|1092.28|1090.78|0
1646191200000|2022-03-02 03:20:00|1092.59|1091.09|1091.87|1090.37|1092.73|1091.23|1091.36|1089.86|0
1646191500000|2022-03-02 03:25:00|1091.84|1090.34|1091.17|1089.67|1092.13|1090.63|1090.92|1089.42|0
1646191800000|2022-03-02 03:30:00|1091.18|1089.68|1091.4|1089.9|1091.88|1090.38|1090.71|1089.21|0
1646192100000|2022-03-02 03:35:00|1091.39|1089.89|1091.15|1089.65|1091.52|1090.02|1090.11|1088.61|0
1646192400000|2022-03-02 03:40:00|1091.17|1089.67|1090.61|1089.11|1091.37|1089.87|1090.39|1088.89|0
1646192700000|2022-03-02 03:45:00|1090.6|1089.1|1091.6|1090.1|1092|1090.5|1090.44|1088.94|0
1646193000000|2022-03-02 03:50:00|1091.58|1090.08|1091.6|1090.1|1091.95|1090.45|1091.37|1089.87|0
1646193300000|2022-03-02 03:55:00|1091.66|1090.16|1091.94|1090.44|1092.25|1090.75|1091.66|1090.16|0
1646193600000|2022-03-02 04:00:00|1091.95|1090.45|1091.28|1089.78|1092.25|1090.75|1090.92|1089.42|0
1646193900000|2022-03-02 04:05:00|1091.34|1089.84|1090.34|1088.84|1091.34|1089.84|1089.84|1088.34|0
1646194200000|2022-03-02 04:10:00|1090.35|1088.85|1090.24|1088.74|1090.83|1089.33|1090.17|1088.67|0
1646194500000|2022-03-02 04:15:00|1090.26|1088.76|1091.09|1089.59|1091.33|1089.83|1090.26|1088.76|0
1646194800000|2022-03-02 04:20:00|1091.08|1089.58|1090.02|1088.52|1091.08|1089.58|1089.98|1088.48|0
1646195100000|2022-03-02 04:25:00|1090.01|1088.51|1090.64|1089.14|1090.64|1089.14|1089.73|1088.23|0
1646195400000|2022-03-02 04:30:00|1090.66|1089.16|1091.59|1090.09|1092.05|1090.55|1090.66|1089.16|0
1646195700000|2022-03-02 04:35:00|1091.57|1090.07|1092.51|1091.01|1092.64|1091.14|1091.23|1089.73|0
1646196000000|2022-03-02 04:40:00|1092.52|1091.02|1094.52|1093.02|1094.94|1093.44|1092.51|1091.01|0
1646196300000|2022-03-02 04:45:00|1094.5|1093|1094.19|1092.69|1094.6|1093.1|1094.03|1092.53|0
1646196600000|2022-03-02 04:50:00|1094.2|1092.7|1095.03|1093.53|1095.51|1094.01|1094.19|1092.69|0
1646196900000|2022-03-02 04:55:00|1095.02|1093.52|1095.18|1093.68|1095.36|1093.86|1094.59|1093.09|0
1646197200000|2022-03-02 05:00:00|1095.19|1093.69|1095.01|1093.51|1095.58|1094.08|1094.47|1092.97|0
1646197500000|2022-03-02 05:05:00|1095.07|1093.57|1095.58|1094.08|1095.63|1094.13|1095|1093.5|0
1646197800000|2022-03-02 05:10:00|1095.59|1094.09|1095.45|1093.95|1095.7|1094.2|1095.22|1093.72|0
1646198100000|2022-03-02 05:15:00|1095.47|1093.97|1096.6|1095.1|1096.9|1095.4|1094.83|1093.33|0
1646198400000|2022-03-02 05:20:00|1096.59|1095.09|1095.69|1094.19|1096.7|1095.2|1095.69|1094.19|0
1646198700000|2022-03-02 05:25:00|1095.7|1094.2|1096.55|1095.05|1096.61|1095.11|1095.64|1094.14|0
1646199000000|2022-03-02 05:30:00|1096.54|1095.04|1096.13|1094.63|1096.91|1095.41|1096.07|1094.57|0
1646199300000|2022-03-02 05:35:00|1096.15|1094.65|1096.46|1094.96|1096.47|1094.97|1095.99|1094.49|0
1646199600000|2022-03-02 05:40:00|1096.48|1094.98|1096.6|1095.1|1096.9|1095.4|1095.8|1094.3|0
1646199900000|2022-03-02 05:45:00|1096.66|1095.16|1097.01|1095.51|1097.75|1096.25|1096.66|1095.16|0
1646200200000|2022-03-02 05:50:00|1097.03|1095.53|1097.28|1095.78|1097.78|1096.28|1096.94|1095.44|0
1646200500000|2022-03-02 05:55:00|1097.26|1095.76|1096.76|1095.26|1097.43|1095.93|1096.54|1095.04|0
1646200800000|2022-03-02 06:00:00|1096.69|1095.19|1096.02|1094.52|1097.31|1095.81|1096|1094.5|0
1646201100000|2022-03-02 06:05:00|1096.05|1094.55|1097.03|1095.53|1097.07|1095.57|1096.05|1094.55|0
1646201400000|2022-03-02 06:10:00|1097.04|1095.54|1097|1095.5|1097.5|1096|1096.68|1095.18|0
1646201700000|2022-03-02 06:15:00|1096.94|1095.44|1097.64|1096.14|1098.14|1096.64|1096.76|1095.26|0
1646202000000|2022-03-02 06:20:00|1097.69|1096.19|1095.99|1094.49|1097.91|1096.41|1095.98|1094.48|0
1646202300000|2022-03-02 06:25:00|1095.98|1094.48|1095.5|1094|1096.64|1095.14|1095.31|1093.81|0
1646202600000|2022-03-02 06:30:00|1095.48|1093.98|1096.04|1094.54|1096.43|1094.93|1095.43|1093.93|0
1646202900000|2022-03-02 06:35:00|1096.05|1094.55|1097.23|1095.73|1098.64|1097.14|1095.76|1094.26|0
1646203200000|2022-03-02 06:40:00|1097.25|1095.75|1096.63|1095.13|1097.3|1095.8|1095.32|1093.82|0
1646203500000|2022-03-02 06:45:00|1096.62|1095.12|1095|1093.5|1096.7|1095.2|1094.99|1093.49|0
1646203800000|2022-03-02 06:50:00|1095.01|1093.51|1093.92|1092.42|1095.44|1093.94|1093.34|1091.84|0
1646204100000|2022-03-02 06:55:00|1093.93|1092.43|1093.29|1091.79|1093.93|1092.43|1091.92|1090.42|0
1646204400000|2022-03-02 07:00:00|1093.27|1091.77|1090.1|1088.6|1095.1|1093.6|1089.76|1088.26|0
1646204700000|2022-03-02 07:05:00|1090.11|1088.61|1088.25|1086.75|1090.27|1088.77|1087.79|1086.29|0
1646205000000|2022-03-02 07:10:00|1088.26|1086.76|1087.96|1086.46|1089.97|1088.47|1087.91|1086.41|0
1646205300000|2022-03-02 07:15:00|1087.97|1086.47|1099.36|1097.86|1101.13|1099.63|1087.97|1086.47|0
1646205600000|2022-03-02 07:20:00|1099.38|1097.88|1100.68|1099.18|1101.53|1100.03|1099.23|1097.73|0
1646205900000|2022-03-02 07:25:00|1100.67|1099.17|1102.29|1100.79|1103.71|1102.21|1100.34|1098.84|0
1646206200000|2022-03-02 07:30:00|1102.31|1100.81|1105|1103.5|1105.19|1103.69|1101.88|1100.38|0
1646206500000|2022-03-02 07:35:00|1104.95|1103.45|1104.04|1102.54|1104.97|1103.47|1102.66|1101.16|0
1646206800000|2022-03-02 07:40:00|1104.06|1102.56|1103.71|1102.21|1104.26|1102.76|1101.98|1100.48|0
1646207100000|2022-03-02 07:45:00|1103.73|1102.23|1102.47|1100.97|1104.24|1102.74|1100.6|1099.1|0
1646207400000|2022-03-02 07:50:00|1102.45|1100.95|1104.11|1102.61|1104.42|1102.92|1100.06|1098.56|0
1646207700000|2022-03-02 07:55:00|1104.09|1102.59|1103.39|1101.89|1107.77|1106.27|1102.19|1100.69|0
1646208000000|2022-03-02 08:00:00|1103.51|1102.01|1110.86|1107.86|1113.86|1110.86|1102.1|1100.6|52
1646208300000|2022-03-02 08:05:00|1110.61|1107.61|1107.61|1104.86|1111.11|1109.11|1103.61|1100.11|103
1646208600000|2022-03-02 08:10:00|1107.86|1105.11|1115.36|1114.11|1115.36|1114.36|1106.36|1104.86|199
1646208900000|2022-03-02 08:15:00|1115.61|1114.36|1121.36|1120.36|1121.61|1120.36|1115.11|1114.11|152
1646209200000|2022-03-02 08:20:00|1121.11|1120.11|1121.36|1120.11|1123.36|1122.61|1119.61|1118.36|111
1646209500000|2022-03-02 08:25:00|1121.61|1120.36|1118.36|1117.36|1121.86|1120.61|1117.86|1116.61|109
1646209800000|2022-03-02 08:30:00|1118.11|1117.11|1118.11|1116.86|1121.36|1120.36|1117.61|1116.61|51
1646210100000|2022-03-02 08:35:00|1118.36|1117.11|1119.11|1117.86|1119.36|1118.36|1115.11|1113.86|31
1646210400000|2022-03-02 08:40:00|1118.91|1117.66|1117.91|1116.66|1119.16|1118.16|1115.91|1114.66|80
1646210700000|2022-03-02 08:45:00|1118.16|1116.91|1116.91|1115.66|1118.91|1117.66|1114.91|1113.66|20
1646211000000|2022-03-02 08:50:00|1116.66|1116.16|1114.41|1113.16|1117.91|1116.66|1113.91|1112.66|81
1646211300000|2022-03-02 08:55:00|1114.66|1113.41|1119.16|1118.16|1119.16|1118.16|1114.41|1113.16|2
1646211600000|2022-03-02 09:00:00|1118.91|1117.91|1115.91|1114.91|1119.41|1118.16|1115.41|1114.41|51
1646211900000|2022-03-02 09:05:00|1116.16|1114.66|1119.91|1118.66|1120.16|1118.91|1115.91|1114.66|68
1646212200000|2022-03-02 09:10:00|1119.66|1118.91|1119.41|1118.41|1121.41|1120.16|1118.91|1117.91|14
1646212500000|2022-03-02 09:15:00|1119.66|1118.66|1122.66|1121.66|1122.66|1121.66|1119.41|1118.41|34
1646212800000|2022-03-02 09:20:00|1122.91|1121.91|1120.16|1119.16|1122.91|1121.91|1119.41|1118.16|46
1646213100000|2022-03-02 09:25:00|1119.91|1118.91|1121.66|1120.66|1121.91|1120.91|1119.91|1118.66|27
1646213400000|2022-03-02 09:30:00|1121.41|1120.41|1124.41|1123.16|1126.66|1125.41|1120.91|1119.66|178
1646213700000|2022-03-02 09:35:00|1124.16|1122.91|1125.91|1124.66|1127.16|1126.16|1121.91|1120.91|15
1646214000000|2022-03-02 09:40:00|1125.66|1124.91|1126.41|1125.41|1127.41|1126.16|1125.66|1124.66|12
1646214300000|2022-03-02 09:45:00|1126.66|1125.16|1124.91|1123.66|1127.16|1126.16|1124.66|1123.66|58
1646214600000|2022-03-02 09:50:00|1124.66|1123.41|1125.41|1124.41|1127.41|1126.16|1124.16|1123.41|105
1646214900000|2022-03-02 09:55:00|1125.66|1124.66|1125.16|1124.16|1126.66|1125.41|1124.91|1123.66|26
1646215200000|2022-03-02 10:00:00|1124.91|1123.91|1122.41|1121.41|1125.91|1124.66|1122.16|1121.16|261
1646215500000|2022-03-02 10:05:00|1122.66|1121.66|1121.91|1120.66|1122.91|1121.66|1120.41|1119.41|44
1646215800000|2022-03-02 10:10:00|1122.16|1120.91|1123.41|1122.41|1124.41|1123.16|1121.16|1119.91|4
1646216100000|2022-03-02 10:15:00|1123.16|1122.16|1122.41|1121.16|1123.41|1122.41|1120.91|1119.91|19
1646216400000|2022-03-02 10:20:00|1122.16|1120.91|1121.16|1120.16|1123.41|1122.66|1121.16|1119.91|31
1646216700000|2022-03-02 10:25:00|1121.41|1120.66|1120.91|1119.66|1121.91|1120.66|1119.66|1118.66|55
1646217000000|2022-03-02 10:30:00|1120.66|1119.16|1119.66|1118.66|1121.41|1120.41|1119.16|1118.16|46
1646217300000|2022-03-02 10:35:00|1119.41|1118.41|1119.41|1118.16|1121.16|1120.16|1118.41|1117.66|41
1646217600000|2022-03-02 10:40:00|1118.91|1117.91|1119.91|1118.91|1119.91|1118.91|1116.91|1115.91|53
1646217900000|2022-03-02 10:45:00|1119.66|1118.66|1117.41|1116.41|1119.66|1119.16|1117.41|1116.41|78
1646218200000|2022-03-02 10:50:00|1117.66|1116.66|1116.41|1115.16|1117.66|1116.66|1115.66|1114.66|55
1646218500000|2022-03-02 10:55:00|1116.91|1115.41|1117.41|1116.16|1118.91|1117.66|1116.41|1115.16|110
1646218800000|2022-03-02 11:00:00|1116.91|1115.91|1119.91|1118.66|1120.41|1119.16|1116.66|1115.91|81
1646219100000|2022-03-02 11:05:00|1119.66|1118.41|1116.66|1115.66|1120.91|1119.91|1116.41|1115.16|13
1646219400000|2022-03-02 11:10:00|1116.91|1115.41|1118.66|1117.41|1119.91|1118.66|1116.66|1115.41|0
1646219700000|2022-03-02 11:15:00|1118.41|1117.66|1120.41|1119.41|1120.41|1119.41|1117.41|1116.16|0
1646220000000|2022-03-02 11:20:00|1120.66|1119.66|1119.41|1118.16|1120.91|1119.66|1118.91|1117.66|0
1646220300000|2022-03-02 11:25:00|1119.16|1118.41|1121.41|1120.16|1121.66|1120.41|1119.16|1118.41|0
1646220600000|2022-03-02 11:30:00|1121.16|1119.91|1120.41|1119.16|1121.16|1119.91|1118.66|1117.66|1
1646220900000|2022-03-02 11:35:00|1120.66|1119.41|1120.91|1119.66|1120.91|1119.66|1118.91|1117.91|0
1646221200000|2022-03-02 11:40:00|1121.16|1119.91|1122.91|1121.66|1123.16|1122.16|1120.91|1119.66|1
1646221500000|2022-03-02 11:45:00|1123.16|1121.91|1122.91|1121.91|1123.91|1122.66|1122.41|1121.16|0
1646221800000|2022-03-02 11:50:00|1123.16|1122.16|1123.91|1122.66|1124.66|1123.41|1122.91|1121.91|0
1646222100000|2022-03-02 11:55:00|1124.16|1122.91|1123.41|1122.16|1124.91|1123.91|1122.91|1121.66|0
1646222400000|2022-03-02 12:00:00|1123.66|1122.41|1122.41|1121.16|1123.66|1122.66|1121.91|1120.66|0
1646222700000|2022-03-02 12:05:00|1121.91|1120.91|1121.16|1119.91|1123.41|1122.16|1120.91|1119.91|1
1646223000000|2022-03-02 12:10:00|1120.91|1120.16|1120.91|1119.66|1121.66|1120.66|1120.41|1119.16|0
1646223300000|2022-03-02 12:15:00|1120.66|1119.41|1120.16|1118.91|1121.16|1119.91|1119.66|1118.41|0
1646223600000|2022-03-02 12:20:00|1119.91|1119.16|1119.91|1118.66|1120.91|1119.66|1119.66|1118.41|0
1646223900000|2022-03-02 12:25:00|1120.16|1118.91|1117.41|1116.16|1120.66|1119.41|1116.91|1115.66|8
1646224200000|2022-03-02 12:30:00|1117.66|1116.41|1116.41|1115.16|1118.16|1117.16|1114.91|1113.66|155
1646224500000|2022-03-02 12:35:00|1116.66|1115.41|1115.91|1114.66|1117.16|1115.91|1115.41|1114.16|0
1646224800000|2022-03-02 12:40:00|1115.64|1114.39|1113.89|1112.89|1116.64|1115.39|1113.89|1112.89|0
1646225100000|2022-03-02 12:45:00|1113.64|1112.64|1114.64|1113.39|1114.89|1113.64|1113.39|1112.64|90
1646225400000|2022-03-02 12:50:00|1114.89|1113.64|1117.89|1116.64|1117.89|1116.64|1114.89|1113.39|20
1646225700000|2022-03-02 12:55:00|1117.64|1116.39|1117.64|1116.64|1118.14|1116.89|1117.14|1116.14|1
1646226000000|2022-03-02 13:00:00|1117.89|1116.89|1117.39|1116.39|1118.14|1116.89|1116.64|1115.39|3
1646226300000|2022-03-02 13:05:00|1117.14|1116.14|1117.14|1115.89|1117.39|1116.39|1116.39|1115.39|2
1646226600000|2022-03-02 13:10:00|1117.39|1116.39|1116.64|1115.39|1117.39|1116.39|1115.14|1113.89|4
1646226900000|2022-03-02 13:15:00|1116.89|1115.64|1115.64|1114.39|1117.14|1116.14|1115.39|1114.39|5
1646227200000|2022-03-02 13:20:00|1115.39|1114.64|1113.89|1112.89|1115.64|1114.64|1113.64|1112.64|35
1646227500000|2022-03-02 13:25:00|1114.14|1113.14|1115.14|1114.14|1116.39|1115.39|1113.89|1112.89|148
1646227800000|2022-03-02 13:30:00|1114.89|1113.89|1114.39|1113.39|1115.89|1114.89|1114.14|1112.89|65
1646228100000|2022-03-02 13:35:00|1114.14|1113.14|1113.89|1112.64|1114.64|1113.64|1113.39|1112.39|52
1646228400000|2022-03-02 13:40:00|1113.64|1112.39|1112.14|1110.89|1113.89|1112.64|1111.89|1110.64|37
1646228700000|2022-03-02 13:45:00|1111.89|1110.64|1110.64|1109.39|1111.89|1110.89|1109.64|1108.64|70
1646229000000|2022-03-02 13:50:00|1110.89|1109.64|1110.39|1109.39|1111.14|1110.14|1110.14|1109.14|44
1646229300000|2022-03-02 13:55:00|1110.14|1109.14|1110.14|1108.89|1110.39|1109.39|1108.64|1107.64|62
1646229600000|2022-03-02 14:00:00|1109.89|1109.14|1109.14|1107.89|1110.14|1109.14|1108.64|1107.64|1
1646229900000|2022-03-02 14:05:00|1108.89|1108.14|1109.64|1108.39|1109.89|1108.64|1108.64|1107.39|0
1646230200000|2022-03-02 14:10:00|1109.89|1108.64|1109.64|1108.39|1110.14|1109.14|1109.14|1108.14|10
1646230500000|2022-03-02 14:15:00|1109.39|1108.14|1109.14|1107.89|1110.39|1109.14|1108.14|1107.14|42
1646230800000|2022-03-02 14:20:00|1109.39|1108.14|1108.64|1107.64|1110.14|1109.14|1108.64|1107.39|10
1646231100000|2022-03-02 14:25:00|1108.39|1107.39|1108.64|1107.64|1110.14|1109.14|1107.39|1106.39|26
1646231400000|2022-03-02 14:30:00|1108.39|1107.39|1108.64|1107.39|1109.64|1108.39|1106.64|1105.39|15
1646231700000|2022-03-02 14:35:00|1108.89|1107.64|1108.64|1107.89|1109.64|1108.39|1107.89|1106.89|56
1646232000000|2022-03-02 14:40:00|1108.89|1108.14|1110.14|1109.14|1112.89|1111.89|1108.89|1107.89|75
1646232300000|2022-03-02 14:45:00|1110.64|1109.39|1110.89|1109.89|1111.64|1110.64|1109.39|1108.39|100
1646232600000|2022-03-02 14:50:00|1111.14|1109.64|1110.64|1109.89|1111.64|1110.39|1109.14|1108.14|52
1646232900000|2022-03-02 14:55:00|1110.89|1109.64|1112.14|1111.14|1112.39|1111.39|1109.14|1108.14|190
1646233200000|2022-03-02 15:00:00|1112.39|1111.39|1115.14|1113.89|1115.64|1114.39|1111.89|1110.89|52
1646233500000|2022-03-02 15:05:00|1114.89|1113.64|1112.64|1111.89|1115.14|1113.89|1112.14|1110.89|56
1646233800000|2022-03-02 15:10:00|1112.26|1111.51|1111.26|1110.51|1112.76|1112.01|1111.26|1110.51|108
1646234100000|2022-03-02 15:15:00|1111.51|1110.26|1108.24|1106.74|1112.51|1111.76|1108.24|1106.74|42
1646234400000|2022-03-02 15:20:00|1108.19|1106.69|1108.65|1107.15|1110.41|1108.91|1108.12|1106.62|0
1646234700000|2022-03-02 15:25:00|1108.69|1107.19|1111.48|1109.98|1113.04|1111.54|1106.66|1105.16|210
1646235000000|2022-03-02 15:30:00|1111.44|1109.94|1111.16|1109.66|1113.05|1111.55|1109.67|1108.17|58
1646235300000|2022-03-02 15:35:00|1111.21|1109.71|1114.08|1112.58|1114.7|1113.2|1110.84|1109.34|0
1646235600000|2022-03-02 15:40:00|1114.09|1112.59|1113.19|1111.69|1114.56|1113.06|1112.73|1111.23|0
1646235900000|2022-03-02 15:45:00|1113.43|1111.93|1113.75|1112.25|1114.39|1112.89|1111.46|1109.96|0
1646236200000|2022-03-02 15:50:00|1113.7|1112.2|1111.25|1109.75|1114.11|1112.61|1111|1109.5|0
1646236500000|2022-03-02 15:55:00|1111.29|1109.79|1113.2|1111.7|1113.89|1112.39|1110.82|1109.32|0
1646236800000|2022-03-02 16:00:00|1113.16|1111.66|1119.07|1117.57|1119.88|1118.38|1111.56|1110.06|0
1646237100000|2022-03-02 16:05:00|1119.1|1117.6|1118.97|1117.47|1120.74|1119.24|1116.43|1114.93|0
1646237400000|2022-03-02 16:10:00|1118.98|1117.48|1120.57|1119.07|1120.81|1119.31|1118.75|1117.25|0
1646237700000|2022-03-02 16:15:00|1120.4|1118.9|1120.49|1118.99|1121.51|1120.01|1119.9|1118.4|0
1646238000000|2022-03-02 16:20:00|1120.52|1119.02|1117.6|1116.1|1120.67|1119.17|1116.63|1115.13|0
1646238300000|2022-03-02 16:25:00|1117.62|1116.12|1116.47|1114.97|1120.54|1119.04|1116.47|1114.97|0
1646238600000|2022-03-02 16:30:00|1116.81|1115.31|1116.26|1114.76|1121.27|1119.77|1115.83|1114.33|0
1646238900000|2022-03-02 16:35:00|1115.96|1114.46|1115.68|1114.18|1116.9|1115.4|1112.12|1110.62|0
1646239200000|2022-03-02 16:40:00|1115.7|1114.2|1112.25|1110.75|1115.77|1114.27|1111.97|1110.47|0
1646239500000|2022-03-02 16:45:00|1111.9|1110.4|1112.57|1111.07|1114.22|1112.72|1111.82|1110.32|0
1646239800000|2022-03-02 16:50:00|1112.53|1111.03|1113.94|1112.44|1114.68|1113.18|1112.45|1110.95|0
1646240100000|2022-03-02 16:55:00|1113.92|1112.42|1115.07|1113.57|1115.53|1114.03|1113.78|1112.28|0
1646240400000|2022-03-02 17:00:00|1115.12|1113.62|1115.26|1113.76|1116.19|1114.69|1114.83|1113.33|0
1646240700000|2022-03-02 17:05:00|1115.24|1113.74|1115.19|1113.69|1115.52|1114.02|1113.53|1112.03|0
1646241000000|2022-03-02 17:10:00|1115.21|1113.71|1116.03|1114.53|1116.72|1115.22|1114.59|1113.09|0
1646241300000|2022-03-02 17:15:00|1116.07|1114.57|1115.83|1114.33|1116.64|1115.14|1115.39|1113.89|0
1646241600000|2022-03-02 17:20:00|1115.8|1114.3|1115.71|1114.21|1116.48|1114.98|1115.53|1114.03|0
1646241900000|2022-03-02 17:25:00|1115.76|1114.26|1116.2|1114.7|1116.65|1115.15|1114.4|1112.9|0
1646242200000|2022-03-02 17:30:00|1116.24|1114.74|1116.93|1115.43|1117.15|1115.65|1115.94|1114.44|0
1646242500000|2022-03-02 17:35:00|1116.88|1115.38|1116.73|1115.23|1117.19|1115.69|1116.46|1114.96|0
1646242800000|2022-03-02 17:40:00|1116.78|1115.28|1116.98|1115.48|1117.12|1115.62|1116.25|1114.75|0
1646243100000|2022-03-02 17:45:00|1117|1115.5|1116.63|1115.13|1117.1|1115.6|1116.14|1114.64|0
1646243400000|2022-03-02 17:50:00|1116.62|1115.12|1116.78|1115.28|1117.08|1115.58|1115.39|1113.89|0
1646243700000|2022-03-02 17:55:00|1116.75|1115.25|1116.4|1114.9|1116.75|1115.25|1115.39|1113.89|0
1646244000000|2022-03-02 18:00:00|1116.42|1114.92|1118.33|1116.83|1118.33|1116.83|1116.42|1114.92|0
1646244300000|2022-03-02 18:05:00|1118.28|1116.78|1119.19|1117.69|1120.01|1118.51|1118.18|1116.68|0
1646244600000|2022-03-02 18:10:00|1119.21|1117.71|1120.34|1118.84|1120.56|1119.06|1118.96|1117.46|0
1646244900000|2022-03-02 18:15:00|1120.29|1118.79|1119.85|1118.35|1120.83|1119.33|1119.68|1118.18|0
1646245200000|2022-03-02 18:20:00|1119.81|1118.31|1119.27|1117.77|1120.83|1119.33|1119.27|1117.77|0
1646245500000|2022-03-02 18:25:00|1119.24|1117.74|1119.39|1117.89|1119.77|1118.27|1119.14|1117.64|0
1646245800000|2022-03-02 18:30:00|1119.4|1117.9|1120.43|1118.93|1120.8|1119.3|1119.4|1117.9|0
1646246100000|2022-03-02 18:35:00|1120.46|1118.96|1120.12|1118.62|1120.57|1119.07|1119.79|1118.29|0
1646246400000|2022-03-02 18:40:00|1120.13|1118.63|1119.74|1118.24|1120.13|1118.63|1118.96|1117.46|0
1646246700000|2022-03-02 18:45:00|1119.75|1118.25|1118.61|1117.11|1120.05|1118.55|1118.2|1116.7|0
1646247000000|2022-03-02 18:50:00|1118.6|1117.1|1119.55|1118.05|1119.67|1118.17|1118.49|1116.99|0
1646247300000|2022-03-02 18:55:00|1119.54|1118.04|1118.8|1117.3|1119.66|1118.16|1118.32|1116.82|0
1646247600000|2022-03-02 19:00:00|1118.86|1117.36|1119.89|1118.39|1119.9|1118.4|1118.19|1116.69|0
1646247900000|2022-03-02 19:05:00|1119.88|1118.38|1119.93|1118.43|1120.47|1118.97|1119.17|1117.67|0
1646248200000|2022-03-02 19:10:00|1119.92|1118.42|1119.14|1117.64|1120.16|1118.66|1119.03|1117.53|0
1646248500000|2022-03-02 19:15:00|1119.15|1117.65|1119.09|1117.59|1119.53|1118.03|1118.7|1117.2|0
1646248800000|2022-03-02 19:20:00|1119.11|1117.61|1117.65|1116.15|1119.61|1118.11|1117.59|1116.09|0
1646249100000|2022-03-02 19:25:00|1117.63|1116.13|1117.75|1116.25|1117.81|1116.31|1116.51|1115.01|0
1646249400000|2022-03-02 19:30:00|1117.74|1116.24|1117.26|1115.76|1117.87|1116.37|1116.82|1115.32|0
1646249700000|2022-03-02 19:35:00|1117.28|1115.78|1118.04|1116.54|1118.1|1116.6|1117.16|1115.66|0
1646250000000|2022-03-02 19:40:00|1118.05|1116.55|1118.99|1117.49|1119.15|1117.65|1118.04|1116.54|0
1646250300000|2022-03-02 19:45:00|1119.01|1117.51|1117.82|1116.32|1119.01|1117.51|1117.03|1115.53|0
1646250600000|2022-03-02 19:50:00|1117.81|1116.31|1116.64|1115.14|1119.07|1117.57|1116.24|1114.74|0
1646250900000|2022-03-02 19:55:00|1116.66|1115.16|1115.87|1114.37|1117.06|1115.56|1115.42|1113.92|0
1646251200000|2022-03-02 20:00:00|1115.81|1114.31|1117.26|1115.76|1117.72|1116.22|1115.59|1114.09|0
1646251500000|2022-03-02 20:05:00|1117.28|1115.78|1116.35|1114.85|1117.39|1115.89|1115.82|1114.32|0
1646251800000|2022-03-02 20:10:00|1116.29|1114.79|1114.84|1113.34|1116.54|1115.04|1114.48|1112.98|0
1646252100000|2022-03-02 20:15:00|1114.87|1113.37|1115.47|1113.97|1115.67|1114.17|1113.98|1112.48|0
1646252400000|2022-03-02 20:20:00|1115.39|1113.89|1114.73|1113.23|1115.5|1114|1113.96|1112.46|0
1646252700000|2022-03-02 20:25:00|1114.81|1113.31|1115.67|1114.17|1115.83|1114.33|1114.52|1113.02|0
1646253000000|2022-03-02 20:30:00|1115.69|1114.19|1116.57|1115.07|1117.13|1115.63|1115.54|1114.04|0
1646253300000|2022-03-02 20:35:00|1116.59|1115.09|1116.61|1115.11|1117.34|1115.84|1116.24|1114.74|0
1646253600000|2022-03-02 20:40:00|1116.62|1115.12|1116.41|1114.91|1116.96|1115.46|1115.65|1114.15|0
1646253900000|2022-03-02 20:45:00|1116.51|1115.01|1117.2|1115.7|1117.84|1116.34|1116.51|1115.01|0
1646254200000|2022-03-02 20:50:00|1117.4|1115.9|1118.49|1116.99|1119.29|1117.79|1116.43|1114.93|0
1646254500000|2022-03-02 20:55:00|1118.44|1116.94|1116.55|1115.05|1118.44|1116.94|1115.96|1114.46|0
1646254800000|2022-03-02 21:00:00|1116.35|1114.85|1116.28|1114.78|1116.82|1115.32|1115.72|1114.22|0
1646255100000|2022-03-02 21:05:00|1116.29|1114.79|1115.91|1114.41|1116.35|1114.85|1115.72|1114.22|0
1646255400000|2022-03-02 21:10:00|1115.92|1114.42|1115.72|1114.22|1116.21|1114.71|1115.42|1113.92|0
1646255700000|2022-03-02 21:15:00|1115.73|1114.23|1115.98|1114.48|1116.16|1114.66|1115.56|1114.06|0
1646256000000|2022-03-02 21:20:00|1115.97|1114.47|1115.3|1113.8|1116.12|1114.62|1115.11|1113.61|0
1646256300000|2022-03-02 21:25:00|1115.28|1113.78|1115.11|1113.61|1115.56|1114.06|1115|1113.5|0
1646256600000|2022-03-02 21:30:00|1115.12|1113.62|1114.83|1113.33|1115.18|1113.68|1114.57|1113.07|0
1646256900000|2022-03-02 21:35:00|1114.81|1113.31|1114.62|1113.12|1115|1113.5|1114.32|1112.82|0
1646257200000|2022-03-02 21:40:00|1114.6|1113.1|1114.32|1112.82|1114.69|1113.19|1114.32|1112.82|0
1646257500000|2022-03-02 21:45:00|1114.34|1112.84|1113.71|1112.21|1114.39|1112.89|1113.71|1112.21|0
1646257800000|2022-03-02 21:50:00|1113.72|1112.22|1114.56|1113.06|1114.69|1113.19|1113.72|1112.22|0
1646258100000|2022-03-02 21:55:00|1114.51|1113.01|1114.58|1113.08|1114.76|1113.26|1114.44|1112.94|0
1646258400000|2022-03-02 22:00:00|1114.54|1113.04|1114.46|1112.96|1114.56|1113.06|1114.42|1112.92|0
1646258700000|2022-03-02 22:05:00|1114.42|1112.92|1114.38|1112.88|1114.42|1112.92|1114.38|1112.88|0
1646259000000|2022-03-02 22:10:00|1114.44|1112.94|1114.42|1112.92|1114.44|1112.94|1114.34|1112.84|0
1646259300000|2022-03-02 22:15:00|1114.44|1112.94|1114.5|1113|1114.52|1113.02|1114.42|1112.92|0
1646259600000|2022-03-02 22:20:00|1114.48|1112.98|1114.52|1113.02|1114.52|1113.02|1114.48|1112.98|0
1646259900000|2022-03-02 22:25:00|1114.54|1113.04|1114.6|1113.1|1114.62|1113.12|1114.5|1113|0
1646260200000|2022-03-02 22:30:00|1114.54|1113.04|1114.72|1113.22|1114.72|1113.22|1114.52|1113.02|0
1646260500000|2022-03-02 22:35:00|1114.76|1113.26|1114.76|1113.26|1114.8|1113.3|1114.62|1113.12|0
1646260800000|2022-03-02 22:40:00|1114.78|1113.28|1114.52|1113.02|1114.78|1113.28|1114.52|1113.02|0
1646261100000|2022-03-02 22:45:00|1114.28|1112.78|1114.22|1112.72|1114.3|1112.8|1113.83|1112.33|0
1646261400000|2022-03-02 22:50:00|1114.18|1112.68|1114.18|1112.68|1114.28|1112.78|1114.15|1112.65|0
1646261700000|2022-03-02 22:55:00|1114.2|1112.7|1114.36|1112.86|1114.4|1112.9|1114.2|1112.7|0
1646262000000|2022-03-02 23:00:00|1114.37|1112.87|1114.57|1113.07|1115.21|1113.71|1113.87|1112.37|0
1646262300000|2022-03-02 23:05:00|1114.58|1113.08|1114.93|1113.43|1115.23|1113.73|1114.57|1113.07|0
1646262600000|2022-03-02 23:10:00|1114.9|1113.4|1115.11|1113.61|1115.18|1113.68|1114.6|1113.1|0
1646262900000|2022-03-02 23:15:00|1115.1|1113.6|1114.97|1113.47|1115.18|1113.68|1114.88|1113.38|0
1646263200000|2022-03-02 23:20:00|1114.98|1113.48|1114.76|1113.26|1115.11|1113.61|1114.57|1113.07|0
1646263500000|2022-03-02 23:25:00|1114.77|1113.27|1114.67|1113.17|1114.83|1113.33|1114.44|1112.94|0
1646263800000|2022-03-02 23:30:00|1114.69|1113.19|1115.02|1113.52|1115.23|1113.73|1114.48|1112.98|0
1646264100000|2022-03-02 23:35:00|1115.03|1113.53|1114.39|1112.89|1115.07|1113.57|1114.39|1112.89|0
1646264400000|2022-03-02 23:40:00|1114.38|1112.88|1114.08|1112.58|1114.44|1112.94|1114.01|1112.51|0
1646264700000|2022-03-02 23:45:00|1114.09|1112.59|1114.67|1113.17|1114.76|1113.26|1114.08|1112.58|0
1646265000000|2022-03-02 23:50:00|1114.69|1113.19|1114.99|1113.49|1115.07|1113.57|1114.67|1113.17|0
1646265300000|2022-03-02 23:55:00|1115.01|1113.51|1114.89|1113.39|1115.1|1113.6|1114.8|1113.3|0
1646265600000|2022-03-03 00:00:00|1114.9|1113.4|1114.96|1113.46|1115.48|1113.98|1114.87|1113.37|0
1646265900000|2022-03-03 00:05:00|1114.97|1113.47|1114.87|1113.37|1115.22|1113.72|1114.52|1113.02|0
1646266200000|2022-03-03 00:10:00|1114.88|1113.38|1115.08|1113.58|1115.41|1113.91|1114.87|1113.37|0
1646266500000|2022-03-03 00:15:00|1115.1|1113.6|1115.09|1113.59|1115.57|1114.07|1113.73|1112.23|0
1646266800000|2022-03-03 00:20:00|1115.11|1113.61|1116.11|1114.61|1116.37|1114.87|1115.11|1113.61|0
1646267100000|2022-03-03 00:25:00|1116.1|1114.6|1116.32|1114.82|1116.71|1115.21|1115.76|1114.26|0
1646267400000|2022-03-03 00:30:00|1116.28|1114.78|1115.88|1114.38|1116.9|1115.4|1115.88|1114.38|0
1646267700000|2022-03-03 00:35:00|1115.89|1114.39|1115.83|1114.33|1116.25|1114.75|1115.77|1114.27|0
1646268000000|2022-03-03 00:40:00|1115.82|1114.32|1114.39|1112.89|1115.89|1114.39|1114.21|1112.71|0
1646268300000|2022-03-03 00:45:00|1114.38|1112.88|1115.2|1113.7|1115.21|1113.71|1114.19|1112.69|0
1646268600000|2022-03-03 00:50:00|1115.24|1113.74|1115.28|1113.78|1115.85|1114.35|1114.54|1113.04|0
1646268900000|2022-03-03 00:55:00|1115.3|1113.8|1115.34|1113.84|1115.84|1114.34|1115.11|1113.61|0
1646269200000|2022-03-03 01:00:00|1115.32|1113.82|1116.04|1114.54|1116.23|1114.73|1114.82|1113.32|0
1646269500000|2022-03-03 01:05:00|1116.08|1114.58|1115.67|1114.17|1116.28|1114.78|1115.67|1114.17|0
1646269800000|2022-03-03 01:10:00|1115.68|1114.18|1115.05|1113.55|1115.8|1114.3|1114.79|1113.29|0
1646270100000|2022-03-03 01:15:00|1115.06|1113.56|1115.61|1114.11|1115.96|1114.46|1114.94|1113.44|0
1646270400000|2022-03-03 01:20:00|1115.6|1114.1|1114.41|1112.91|1115.6|1114.1|1114.35|1112.85|0
1646270700000|2022-03-03 01:25:00|1114.47|1112.97|1114.39|1112.89|1114.9|1113.4|1114.33|1112.83|0
1646271000000|2022-03-03 01:30:00|1114.38|1112.88|1114.36|1112.86|1114.86|1113.36|1114.03|1112.53|0
1646271300000|2022-03-03 01:35:00|1114.34|1112.84|1113.84|1112.34|1115.09|1113.59|1113.8|1112.3|0
1646271600000|2022-03-03 01:40:00|1113.85|1112.35|1114.55|1113.05|1114.78|1113.28|1113.74|1112.24|0
1646271900000|2022-03-03 01:45:00|1114.52|1113.02|1114.23|1112.73|1114.79|1113.29|1113.85|1112.35|0
1646272200000|2022-03-03 01:50:00|1114.24|1112.74|1113.49|1111.99|1114.31|1112.81|1113.21|1111.71|0
1646272500000|2022-03-03 01:55:00|1113.48|1111.98|1113.26|1111.76|1113.84|1112.34|1113.22|1111.72|0
1646272800000|2022-03-03 02:00:00|1113.29|1111.79|1113.26|1111.76|1113.98|1112.48|1113.22|1111.72|0
1646273100000|2022-03-03 02:05:00|1113.27|1111.77|1114.06|1112.56|1114.14|1112.64|1113.23|1111.73|0
1646273400000|2022-03-03 02:10:00|1114.07|1112.57|1114.21|1112.71|1114.4|1112.9|1113.94|1112.44|0
1646273700000|2022-03-03 02:15:00|1114.18|1112.68|1115.19|1113.69|1115.48|1113.98|1114.09|1112.59|0
1646274000000|2022-03-03 02:20:00|1115.2|1113.7|1115.61|1114.11|1116.04|1114.54|1115.2|1113.7|0
1646274300000|2022-03-03 02:25:00|1115.62|1114.12|1116.11|1114.61|1116.17|1114.67|1115.39|1113.89|0
1646274600000|2022-03-03 02:30:00|1116.06|1114.56|1116.64|1115.14|1116.64|1115.14|1115.74|1114.24|0
1646274900000|2022-03-03 02:35:00|1116.75|1115.25|1116.42|1114.92|1117.23|1115.73|1116.42|1114.92|0
1646275200000|2022-03-03 02:40:00|1116.44|1114.94|1117.66|1116.16|1117.73|1116.23|1116.41|1114.91|0
1646275500000|2022-03-03 02:45:00|1117.67|1116.17|1117.84|1116.34|1118.31|1116.81|1117.61|1116.11|0
1646275800000|2022-03-03 02:50:00|1117.82|1116.32|1117.41|1115.91|1118.12|1116.62|1117.26|1115.76|0
1646276100000|2022-03-03 02:55:00|1117.43|1115.93|1117.91|1116.41|1118.11|1116.61|1117.28|1115.78|0
1646276400000|2022-03-03 03:00:00|1117.92|1116.42|1118.27|1116.77|1118.79|1117.29|1117.67|1116.17|0
1646276700000|2022-03-03 03:05:00|1118.26|1116.76|1117.91|1116.41|1118.34|1116.84|1117.76|1116.26|0
1646277000000|2022-03-03 03:10:00|1117.98|1116.48|1117.46|1115.96|1117.98|1116.48|1117.21|1115.71|0
1646277300000|2022-03-03 03:15:00|1117.44|1115.94|1117.17|1115.67|1117.46|1115.96|1117.17|1115.67|0
1646277600000|2022-03-03 03:20:00|1117.18|1115.68|1117.35|1115.85|1117.46|1115.96|1117.11|1115.61|0
1646277900000|2022-03-03 03:25:00|1117.36|1115.86|1117.1|1115.6|1117.43|1115.93|1117.05|1115.55|0
1646278200000|2022-03-03 03:30:00|1117.12|1115.62|1117.32|1115.82|1117.52|1116.02|1117.03|1115.53|0
1646278500000|2022-03-03 03:35:00|1117.33|1115.83|1117.11|1115.61|1117.33|1115.83|1116.99|1115.49|0
1646278800000|2022-03-03 03:40:00|1117.09|1115.59|1117.24|1115.74|1117.36|1115.86|1117.06|1115.56|0
1646279100000|2022-03-03 03:45:00|1117.22|1115.72|1117.73|1116.23|1117.92|1116.42|1117.19|1115.69|0
1646279400000|2022-03-03 03:50:00|1117.71|1116.21|1118.01|1116.51|1118.2|1116.7|1117.53|1116.03|0
1646279700000|2022-03-03 03:55:00|1118.03|1116.53|1117.78|1116.28|1118.52|1117.02|1117.78|1116.28|0
1646280000000|2022-03-03 04:00:00|1117.79|1116.29|1117.84|1116.34|1118.03|1116.53|1117.6|1116.1|0
1646280300000|2022-03-03 04:05:00|1117.83|1116.33|1117.6|1116.1|1117.96|1116.46|1117.07|1115.57|0
1646280600000|2022-03-03 04:10:00|1117.58|1116.08|1117.6|1116.1|1117.9|1116.4|1117.43|1115.93|0
1646280900000|2022-03-03 04:15:00|1117.58|1116.08|1117.32|1115.82|1117.71|1116.21|1117.32|1115.82|0
1646281200000|2022-03-03 04:20:00|1117.36|1115.86|1117.6|1116.1|1117.68|1116.18|1117.36|1115.86|0
1646281500000|2022-03-03 04:25:00|1117.61|1116.11|1117.76|1116.26|1117.83|1116.33|1117.57|1116.07|0
1646281800000|2022-03-03 04:30:00|1117.74|1116.24|1117.26|1115.76|1117.76|1116.26|1117.26|1115.76|0
1646282100000|2022-03-03 04:35:00|1117.24|1115.74|1117.62|1116.12|1117.69|1116.19|1117.13|1115.63|0
1646282400000|2022-03-03 04:40:00|1117.57|1116.07|1117.47|1115.97|1117.87|1116.37|1117.47|1115.97|0
1646282700000|2022-03-03 04:45:00|1117.48|1115.98|1116.78|1115.28|1117.64|1116.14|1116.66|1115.16|0
1646283000000|2022-03-03 04:50:00|1116.76|1115.26|1117.39|1115.89|1117.39|1115.89|1116.71|1115.21|0
1646283300000|2022-03-03 04:55:00|1117.37|1115.87|1117.31|1115.81|1117.46|1115.96|1117.08|1115.58|0
1646283600000|2022-03-03 05:00:00|1117.32|1115.82|1117.23|1115.73|1117.44|1115.94|1116.64|1115.14|0
1646283900000|2022-03-03 05:05:00|1117.22|1115.72|1117.99|1116.49|1118.09|1116.59|1117.16|1115.66|0
1646284200000|2022-03-03 05:10:00|1117.97|1116.47|1119|1117.5|1119.59|1118.09|1117.91|1116.41|0
1646284500000|2022-03-03 05:15:00|1118.96|1117.46|1118.79|1117.29|1119.06|1117.56|1118.4|1116.9|0
1646284800000|2022-03-03 05:20:00|1118.77|1117.27|1118.74|1117.24|1118.79|1117.29|1118.22|1116.72|0
1646285100000|2022-03-03 05:25:00|1118.92|1117.42|1119.01|1117.51|1119.02|1117.52|1118.55|1117.05|0
1646285400000|2022-03-03 05:30:00|1119.02|1117.52|1118.99|1117.49|1119.62|1118.12|1118.98|1117.48|0
1646285700000|2022-03-03 05:35:00|1118.98|1117.48|1120.07|1118.57|1120.14|1118.64|1118.93|1117.43|0
1646286000000|2022-03-03 05:40:00|1120.05|1118.55|1120.03|1118.53|1120.26|1118.76|1119.85|1118.35|0
1646286300000|2022-03-03 05:45:00|1120.02|1118.52|1119.78|1118.28|1120.32|1118.82|1119.71|1118.21|0
1646286600000|2022-03-03 05:50:00|1119.77|1118.27|1120.06|1118.56|1120.07|1118.57|1119.31|1117.81|0
1646286900000|2022-03-03 05:55:00|1120.07|1118.57|1119.69|1118.19|1120.31|1118.81|1119.64|1118.14|0
1646287200000|2022-03-03 06:00:00|1119.67|1118.17|1121.13|1119.63|1121.41|1119.91|1119.35|1117.85|0
1646287500000|2022-03-03 06:05:00|1121.14|1119.64|1120.53|1119.03|1121.25|1119.75|1120.41|1118.91|0
1646287800000|2022-03-03 06:10:00|1120.54|1119.04|1121.32|1119.82|1121.32|1119.82|1120.48|1118.98|0
1646288100000|2022-03-03 06:15:00|1121.26|1119.76|1120.2|1118.7|1121.57|1120.07|1119.73|1118.23|0
1646288400000|2022-03-03 06:20:00|1120.21|1118.71|1119.85|1118.35|1120.44|1118.94|1119.38|1117.88|0
1646288700000|2022-03-03 06:25:00|1119.86|1118.36|1118.85|1117.35|1119.97|1118.47|1118.55|1117.05|0
1646289000000|2022-03-03 06:30:00|1118.81|1117.31|1118.57|1117.07|1118.88|1117.38|1117.55|1116.05|0
1646289300000|2022-03-03 06:35:00|1118.55|1117.05|1118.84|1117.34|1119.02|1117.52|1117.93|1116.43|0
1646289600000|2022-03-03 06:40:00|1118.83|1117.33|1118.44|1116.94|1119.29|1117.79|1118.08|1116.58|0
1646289900000|2022-03-03 06:45:00|1118.45|1116.95|1118.76|1117.26|1119.05|1117.55|1117.79|1116.29|0
1646290200000|2022-03-03 06:50:00|1118.72|1117.22|1119.36|1117.86|1119.9|1118.4|1118.48|1116.98|0
1646290500000|2022-03-03 06:55:00|1119.37|1117.87|1119.89|1118.39|1120.35|1118.85|1118.84|1117.34|0
1646290800000|2022-03-03 07:00:00|1119.88|1118.38|1118.28|1116.78|1120.08|1118.58|1117.92|1116.42|0
1646291100000|2022-03-03 07:05:00|1118.3|1116.8|1117.89|1116.39|1118.35|1116.85|1116.71|1115.21|0
1646291400000|2022-03-03 07:10:00|1117.91|1116.41|1117.97|1116.47|1118.59|1117.09|1117.52|1116.02|0
1646291700000|2022-03-03 07:15:00|1118|1116.5|1118.4|1116.9|1118.64|1117.14|1117.02|1115.52|0
1646292000000|2022-03-03 07:20:00|1118.41|1116.91|1119.52|1118.02|1119.7|1118.2|1118.41|1116.91|0
1646292300000|2022-03-03 07:25:00|1119.53|1118.03|1118.35|1116.85|1119.76|1118.26|1118.35|1116.85|0
1646292600000|2022-03-03 07:30:00|1118.33|1116.83|1115.2|1113.7|1118.33|1116.83|1115.14|1113.64|0
1646292900000|2022-03-03 07:35:00|1115.16|1113.66|1114.64|1113.14|1115.32|1113.82|1113.87|1112.37|0
1646293200000|2022-03-03 07:40:00|1114.66|1113.16|1115.83|1114.33|1115.99|1114.49|1113.31|1111.81|0
1646293500000|2022-03-03 07:45:00|1115.82|1114.32|1116.5|1115|1116.99|1115.49|1114.37|1112.87|0
1646293800000|2022-03-03 07:50:00|1116.48|1114.98|1118.96|1117.46|1119.12|1117.62|1115.55|1114.05|0
1646294100000|2022-03-03 07:55:00|1118.98|1117.48|1118.86|1117.36|1119.29|1117.79|1117.21|1115.71|0
1646294400000|2022-03-03 08:00:00|1118.9|1117.4|1123.19|1121.69|1123.88|1122.38|1116.65|1115.15|0
1646294700000|2022-03-03 08:05:00|1123.18|1121.68|1121.76|1119.01|1124.9|1123.4|1121.01|1118.26|40
1646295000000|2022-03-03 08:10:00|1121.51|1119.26|1120.01|1118.76|1122.76|1121.51|1118.76|1117.51|3
1646295300000|2022-03-03 08:15:00|1119.76|1118.51|1122.26|1121.01|1123.51|1122.26|1119.01|1118.01|4
1646295600000|2022-03-03 08:20:00|1122.51|1121.26|1121.01|1119.76|1122.51|1121.51|1118.76|1117.76|129
1646295900000|2022-03-03 08:25:00|1121.26|1120.01|1118.26|1117.01|1122.01|1120.76|1117.76|1116.51|118
1646296200000|2022-03-03 08:30:00|1118.51|1117.26|1112.51|1111.26|1118.51|1117.26|1112.51|1111.26|116
1646296500000|2022-03-03 08:35:00|1112.26|1111.51|1110.51|1109.51|1112.26|1111.51|1108.76|1107.76|46
1646296800000|2022-03-03 08:40:00|1110.91|1109.91|1109.41|1108.16|1111.16|1109.91|1108.41|1107.41|41
1646297100000|2022-03-03 08:45:00|1109.91|1108.41|1108.91|1107.91|1110.91|1109.91|1107.41|1106.41|44
1646297400000|2022-03-03 08:50:00|1109.16|1108.41|1109.41|1108.16|1110.66|1109.66|1108.16|1107.16|49
1646297700000|2022-03-03 08:55:00|1109.16|1108.41|1109.41|1108.16|1109.66|1108.66|1107.66|1106.41|67
1646298000000|2022-03-03 09:00:00|1109.66|1108.41|1107.41|1106.16|1109.91|1108.66|1106.16|1105.16|42
1646298300000|2022-03-03 09:05:00|1107.91|1106.41|1106.16|1105.16|1108.16|1106.91|1105.91|1105.16|74
1646298600000|2022-03-03 09:10:00|1105.91|1105.41|1106.66|1105.41|1109.16|1108.16|1105.66|1104.91|99
1646298900000|2022-03-03 09:15:00|1106.41|1105.16|1104.16|1103.16|1108.66|1107.66|1104.16|1102.91|82
1646299200000|2022-03-03 09:20:00|1103.91|1102.91|1103.41|1102.41|1105.16|1104.16|1100.91|1100.16|48
1646299500000|2022-03-03 09:25:00|1103.16|1102.66|1101.41|1100.41|1104.66|1103.66|1101.16|1100.16|39
1646299800000|2022-03-03 09:30:00|1101.91|1100.66|1102.41|1101.41|1103.41|1102.66|1100.41|1099.41|71
1646300100000|2022-03-03 09:35:00|1102.66|1101.66|1102.16|1101.41|1104.16|1103.16|1101.66|1100.91|44
1646300400000|2022-03-03 09:40:00|1102.66|1101.66|1102.16|1101.16|1103.66|1102.41|1101.66|1100.66|54
1646300700000|2022-03-03 09:45:00|1101.91|1100.91|1099.41|1098.66|1102.66|1101.41|1099.41|1098.41|40
1646301000000|2022-03-03 09:50:00|1099.91|1098.41|1096.91|1095.91|1100.41|1099.41|1096.91|1095.91|74
1646301300000|2022-03-03 09:55:00|1096.66|1096.16|1096.91|1096.16|1098.16|1096.91|1096.41|1095.41|56
1646301600000|2022-03-03 10:00:00|1097.16|1096.41|1096.66|1095.66|1097.66|1096.41|1095.66|1094.66|59
1646301900000|2022-03-03 10:05:00|1096.91|1095.91|1097.16|1096.16|1099.41|1098.16|1096.66|1095.41|77
1646302200000|2022-03-03 10:10:00|1097.41|1096.41|1100.16|1099.16|1100.16|1099.16|1097.41|1096.41|76
1646302500000|2022-03-03 10:15:00|1100.41|1099.41|1098.16|1097.16|1100.66|1099.66|1097.66|1096.66|60
1646302800000|2022-03-03 10:20:00|1097.91|1096.91|1097.66|1096.66|1097.91|1097.16|1095.41|1094.41|68
1646303100000|2022-03-03 10:25:00|1097.41|1096.41|1097.66|1096.66|1098.16|1096.91|1096.91|1096.16|72
1646303400000|2022-03-03 10:30:00|1097.41|1096.91|1099.66|1098.66|1099.91|1098.91|1096.91|1095.91|139
1646303700000|2022-03-03 10:35:00|1099.91|1098.91|1099.66|1098.66|1100.66|1099.66|1098.66|1097.91|32
1646304000000|2022-03-03 10:40:00|1099.41|1098.41|1097.91|1096.91|1099.91|1098.91|1097.91|1096.66|52
1646304300000|2022-03-03 10:45:00|1097.66|1096.66|1098.66|1097.41|1099.16|1098.16|1097.41|1096.41|58
1646304600000|2022-03-03 10:50:00|1098.41|1097.66|1096.16|1094.91|1098.66|1097.91|1096.16|1094.91|78
1646304900000|2022-03-03 10:55:00|1096.66|1095.16|1096.91|1095.66|1097.16|1095.91|1095.16|1094.16|50
1646305200000|2022-03-03 11:00:00|1096.66|1095.41|1097.41|1096.16|1097.41|1096.41|1095.16|1094.41|60
1646305500000|2022-03-03 11:05:00|1097.16|1096.41|1096.91|1096.16|1097.41|1096.41|1095.91|1094.91|61
1646305800000|2022-03-03 11:10:00|1096.66|1095.91|1098.91|1097.91|1099.16|1098.16|1096.66|1095.66|52
1646306100000|2022-03-03 11:15:00|1099.16|1097.66|1099.66|1098.66|1100.91|1099.91|1098.91|1097.66|79
1646306400000|2022-03-03 11:20:00|1099.91|1098.91|1099.66|1098.66|1100.66|1099.66|1099.41|1098.66|32
1646306700000|2022-03-03 11:25:00|1099.41|1098.41|1099.41|1098.41|1100.41|1099.16|1099.16|1097.91|46
1646307000000|2022-03-03 11:30:00|1099.16|1098.16|1099.66|1098.91|1100.41|1099.41|1098.66|1097.91|69
1646307300000|2022-03-03 11:35:00|1099.41|1098.66|1099.16|1098.41|1099.41|1098.66|1097.66|1096.91|69
1646307600000|2022-03-03 11:40:00|1098.91|1098.16|1098.91|1097.91|1099.66|1098.66|1098.91|1097.91|37
1646307900000|2022-03-03 11:45:00|1098.66|1097.66|1098.41|1097.41|1099.41|1098.41|1098.16|1097.16|81
1646308200000|2022-03-03 11:50:00|1098.16|1097.16|1098.91|1097.91|1098.91|1097.91|1097.41|1096.66|41
1646308500000|2022-03-03 11:55:00|1098.66|1097.66|1098.91|1098.16|1099.16|1098.41|1097.91|1097.16|43
1646308800000|2022-03-03 12:00:00|1099.16|1098.41|1099.66|1098.91|1100.16|1099.41|1098.91|1097.91|54
1646309100000|2022-03-03 12:05:00|1099.91|1098.66|1100.16|1098.91|1100.16|1099.16|1098.66|1097.66|96
1646309400000|2022-03-03 12:10:00|1099.91|1099.16|1098.66|1097.66|1100.16|1099.16|1098.41|1097.66|62
1646309700000|2022-03-03 12:15:00|1099.16|1097.91|1100.16|1099.41|1100.91|1099.91|1098.66|1097.66|61
1646310000000|2022-03-03 12:20:00|1099.91|1099.16|1098.41|1097.41|1100.41|1099.41|1098.41|1097.41|64
1646310300000|2022-03-03 12:25:00|1098.66|1097.66|1099.41|1098.41|1100.16|1099.16|1098.66|1097.41|60
1646310600000|2022-03-03 12:30:00|1099.16|1098.16|1098.66|1097.66|1099.16|1098.41|1098.16|1097.16|57
1646310900000|2022-03-03 12:35:00|1098.41|1097.16|1098.91|1098.16|1099.66|1098.41|1098.16|1097.16|54
1646311200000|2022-03-03 12:40:00|1098.66|1097.91|1099.41|1098.66|1099.91|1098.91|1098.66|1097.66|56
1646311500000|2022-03-03 12:45:00|1099.16|1098.41|1099.66|1098.91|1100.41|1099.41|1098.91|1098.16|64
1646311800000|2022-03-03 12:50:00|1100.16|1098.66|1102.1|1101.1|1102.31|1101.25|1099.41|1098.66|64
1646312100000|2022-03-03 12:55:00|1102.35|1101.35|1103.6|1102.6|1103.6|1102.6|1101.85|1101.1|49
1646312400000|2022-03-03 13:00:00|1103.85|1102.85|1103.85|1102.85|1104.1|1103.35|1102.85|1102.1|75
1646312700000|2022-03-03 13:05:00|1103.6|1102.6|1104.85|1103.85|1104.85|1103.85|1103.35|1102.35|40
1646313000000|2022-03-03 13:10:00|1104.6|1103.6|1105.1|1104.1|1105.85|1104.6|1104.6|1103.6|43
1646313300000|2022-03-03 13:15:00|1105.35|1104.35|1103.6|1102.85|1105.6|1104.6|1103.6|1102.85|38
1646313600000|2022-03-03 13:20:00|1103.85|1103.1|1103.85|1103.1|1104.6|1103.85|1102.35|1101.6|49
1646313900000|2022-03-03 13:25:00|1104.35|1102.85|1101.6|1100.35|1104.35|1103.35|1098.6|1097.85|97
1646314200000|2022-03-03 13:30:00|1101.1|1100.1|1101.6|1100.6|1102.6|1101.35|1100.6|1099.6|46
1646314500000|2022-03-03 13:35:00|1101.85|1100.35|1099.6|1098.85|1101.85|1100.6|1098.85|1097.85|61
1646314800000|2022-03-03 13:40:00|1099.85|1098.6|1099.6|1098.35|1099.85|1098.85|1098.1|1097.35|50
1646315100000|2022-03-03 13:45:00|1099.35|1098.6|1098.1|1097.1|1099.35|1098.6|1096.85|1095.85|47
1646315400000|2022-03-03 13:50:00|1097.85|1096.85|1095.85|1094.85|1098.35|1097.35|1095.6|1094.85|47
1646315700000|2022-03-03 13:55:00|1096.35|1095.1|1095.85|1094.6|1096.6|1095.35|1092.85|1091.6|147
1646316000000|2022-03-03 14:00:00|1095.6|1094.35|1097.1|1096.1|1098.35|1097.35|1094.85|1093.6|80
1646316300000|2022-03-03 14:05:00|1096.85|1095.85|1097.85|1096.6|1097.85|1096.85|1095.35|1094.1|73
1646316600000|2022-03-03 14:10:00|1097.6|1096.35|1095.35|1094.1|1097.6|1096.35|1095.35|1094.1|73
1646316900000|2022-03-03 14:15:00|1095.1|1093.85|1093.6|1092.6|1095.35|1094.1|1091.6|1090.35|118
1646317200000|2022-03-03 14:20:00|1093.85|1092.85|1093.1|1092.1|1095.85|1094.6|1092.35|1091.6|42
1646317500000|2022-03-03 14:25:00|1093.35|1091.85|1093.35|1092.35|1093.85|1092.6|1091.6|1090.35|44
1646317800000|2022-03-03 14:30:00|1093.6|1092.6|1091.6|1090.6|1094.35|1093.1|1091.1|1090.35|67
1646318100000|2022-03-03 14:35:00|1091.35|1090.35|1093.35|1092.35|1093.6|1092.35|1089.85|1089.1|77
1646318400000|2022-03-03 14:40:00|1093.6|1092.6|1095.6|1093.85|1096.1|1094.1|1092.6|1091.6|42
1646318700000|2022-03-03 14:45:00|1095.35|1093.6|1093.35|1092.6|1095.35|1093.85|1092.1|1091.1|87
1646319000000|2022-03-03 14:50:00|1093.1|1092.35|1093.1|1091.85|1093.6|1092.6|1092.1|1091.35|74
1646319300000|2022-03-03 14:55:00|1092.85|1092.1|1094.1|1093.1|1095.1|1093.85|1092.6|1091.85|73
1646319600000|2022-03-03 15:00:00|1093.85|1092.85|1094.1|1093.1|1095.85|1094.85|1093.35|1092.35|99
1646319900000|2022-03-03 15:05:00|1093.85|1093.35|1097.35|1096.1|1097.35|1096.6|1093.6|1092.85|77
1646320200000|2022-03-03 15:10:00|1097.37|1096.12|1099.12|1097.87|1099.37|1098.37|1096.87|1096.12|70
1646320500000|2022-03-03 15:15:00|1098.87|1097.62|1089.45|1087.95|1099.37|1098.37|1089.45|1087.95|108
1646320800000|2022-03-03 15:20:00|1089.54|1088.04|1086.45|1084.95|1089.58|1088.08|1086.34|1084.84|0
1646321100000|2022-03-03 15:25:00|1086.44|1084.94|1088.78|1087.28|1089.18|1087.68|1086.22|1084.72|13
1646321400000|2022-03-03 15:30:00|1088.88|1087.38|1088.17|1086.67|1090.04|1088.54|1088.09|1086.59|0
1646321700000|2022-03-03 15:35:00|1088.27|1086.77|1085.8|1084.3|1089.03|1087.53|1085.64|1084.14|0
1646322000000|2022-03-03 15:40:00|1085.82|1084.32|1083.4|1081.9|1086.44|1084.94|1083.15|1081.65|0
1646322300000|2022-03-03 15:45:00|1083.41|1081.91|1084.71|1083.21|1085.29|1083.79|1083.27|1081.77|0
1646322600000|2022-03-03 15:50:00|1084.61|1083.11|1083.16|1081.66|1084.94|1083.44|1083.12|1081.62|0
1646322900000|2022-03-03 15:55:00|1083.14|1081.64|1081.72|1080.22|1083.44|1081.94|1081.72|1080.22|0
1646323200000|2022-03-03 16:00:00|1081.77|1080.27|1081.79|1080.29|1082.49|1080.99|1081.24|1079.74|0
1646323500000|2022-03-03 16:05:00|1081.81|1080.31|1081.15|1079.65|1082.36|1080.86|1080.27|1078.77|0
1646323800000|2022-03-03 16:10:00|1081.2|1079.7|1078.2|1076.7|1081.44|1079.94|1078.19|1076.69|0
1646324100000|2022-03-03 16:15:00|1078.11|1076.61|1079.39|1077.89|1080.03|1078.53|1076.63|1075.13|0
1646324400000|2022-03-03 16:20:00|1079.42|1077.92|1081.93|1080.43|1082.23|1080.73|1079.39|1077.89|0
1646324700000|2022-03-03 16:25:00|1081.97|1080.47|1080.13|1078.63|1083.05|1081.55|1080.13|1078.63|0
1646325000000|2022-03-03 16:30:00|1080.23|1078.73|1080.49|1078.99|1081.27|1079.77|1078.26|1076.76|0
1646325300000|2022-03-03 16:35:00|1080.44|1078.94|1078.57|1077.07|1080.93|1079.43|1077.05|1075.55|0
1646325600000|2022-03-03 16:40:00|1078.52|1077.02|1080.38|1078.88|1080.7|1079.2|1078.17|1076.67|0
1646325900000|2022-03-03 16:45:00|1080.36|1078.86|1079.89|1078.39|1081.13|1079.63|1079.62|1078.12|0
1646326200000|2022-03-03 16:50:00|1079.91|1078.41|1079.53|1078.03|1080.37|1078.87|1079.13|1077.63|100
1646326500000|2022-03-03 16:55:00|1079.52|1078.02|1079.48|1077.98|1080.88|1079.38|1077.03|1075.53|0
1646326800000|2022-03-03 17:00:00|1079.5|1078|1080.23|1078.73|1080.99|1079.49|1078.94|1077.44|0
1646327100000|2022-03-03 17:05:00|1080.18|1078.68|1081.15|1079.65|1081.15|1079.65|1079.26|1077.76|0
1646327400000|2022-03-03 17:10:00|1081.13|1079.63|1080.84|1079.34|1082.28|1080.78|1080.66|1079.16|0
1646327700000|2022-03-03 17:15:00|1080.88|1079.38|1080.89|1079.39|1081.8|1080.3|1080.29|1078.79|0
1646328000000|2022-03-03 17:20:00|1080.94|1079.44|1078.97|1077.47|1081.04|1079.54|1078.94|1077.44|0
1646328300000|2022-03-03 17:25:00|1078.96|1077.46|1077.63|1076.13|1079.24|1077.74|1077.19|1075.69|0
1646328600000|2022-03-03 17:30:00|1076.92|1075.42|1085.16|1083.66|1086.93|1085.43|1076.81|1075.31|0
1646328900000|2022-03-03 17:35:00|1085.15|1083.65|1082.86|1081.36|1087.61|1086.11|1082.54|1081.04|0
1646329200000|2022-03-03 17:40:00|1082.84|1081.34|1082.89|1081.39|1083.04|1081.54|1080.74|1079.24|0
1646329500000|2022-03-03 17:45:00|1083.57|1082.07|1083.98|1082.48|1084.85|1083.35|1082.05|1080.55|0
1646329800000|2022-03-03 17:50:00|1083.94|1082.44|1082.75|1081.25|1084.17|1082.67|1082.65|1081.15|0
1646330100000|2022-03-03 17:55:00|1082.73|1081.23|1084.11|1082.61|1084.54|1083.04|1082.62|1081.12|0
1646330400000|2022-03-03 18:00:00|1084.01|1082.51|1084.43|1082.93|1084.72|1083.22|1082.75|1081.25|0
1646330700000|2022-03-03 18:05:00|1084.41|1082.91|1083.88|1082.38|1085.65|1084.15|1083.59|1082.09|0
1646331000000|2022-03-03 18:10:00|1083.87|1082.37|1084.6|1083.1|1084.9|1083.4|1083.31|1081.81|0
1646331300000|2022-03-03 18:15:00|1084.64|1083.14|1085.6|1084.1|1086.02|1084.52|1084.5|1083|0
1646331600000|2022-03-03 18:20:00|1085.55|1084.05|1085.83|1084.33|1085.97|1084.47|1084.9|1083.4|0
1646331900000|2022-03-03 18:25:00|1085.85|1084.35|1085.56|1084.06|1085.99|1084.49|1084.94|1083.44|0
1646332200000|2022-03-03 18:30:00|1085.54|1084.04|1082.92|1081.42|1085.56|1084.06|1082.21|1080.71|0
1646332500000|2022-03-03 18:35:00|1082.93|1081.43|1082.2|1080.7|1083.42|1081.92|1082.09|1080.59|0
1646332800000|2022-03-03 18:40:00|1082.22|1080.72|1081.59|1080.09|1082.34|1080.84|1080.77|1079.27|0
1646333100000|2022-03-03 18:45:00|1081.6|1080.1|1082.01|1080.51|1082.23|1080.73|1080.77|1079.27|0
1646333400000|2022-03-03 18:50:00|1082.02|1080.52|1081.97|1080.47|1082.75|1081.25|1081.38|1079.88|0
1646333700000|2022-03-03 18:55:00|1081.96|1080.46|1081.47|1079.97|1082.44|1080.94|1081.07|1079.57|0
1646334000000|2022-03-03 19:00:00|1081.43|1079.93|1081.51|1080.01|1082.67|1081.17|1081.16|1079.66|0
1646334300000|2022-03-03 19:05:00|1081.52|1080.02|1081.26|1079.76|1082.13|1080.63|1080.91|1079.41|0
1646334600000|2022-03-03 19:10:00|1081.28|1079.78|1084.21|1082.71|1084.62|1083.12|1080.73|1079.23|0
1646334900000|2022-03-03 19:15:00|1084.19|1082.69|1083.89|1082.39|1084.51|1083.01|1083.29|1081.79|0
1646335200000|2022-03-03 19:20:00|1083.87|1082.37|1082.27|1080.77|1083.87|1082.37|1082|1080.5|0
1646335500000|2022-03-03 19:25:00|1082.26|1080.76|1082.91|1081.41|1083.35|1081.85|1082.17|1080.67|0
1646335800000|2022-03-03 19:30:00|1082.85|1081.35|1081.55|1080.05|1082.85|1081.35|1081.33|1079.83|0
1646336100000|2022-03-03 19:35:00|1081.65|1080.15|1081|1079.5|1081.91|1080.41|1080.74|1079.24|0
1646336400000|2022-03-03 19:40:00|1081.02|1079.52|1079.52|1078.02|1081.54|1080.04|1079.2|1077.7|0
1646336700000|2022-03-03 19:45:00|1079.5|1078|1078.26|1076.76|1079.87|1078.37|1078.12|1076.62|0
1646337000000|2022-03-03 19:50:00|1078.27|1076.77|1077.44|1075.94|1078.46|1076.96|1076.73|1075.23|0
1646337300000|2022-03-03 19:55:00|1077.48|1075.98|1077.51|1076.01|1077.74|1076.24|1076.89|1075.39|0
1646337600000|2022-03-03 20:00:00|1077.44|1075.94|1075.64|1074.14|1077.46|1075.96|1075.38|1073.88|0
1646337900000|2022-03-03 20:05:00|1075.63|1074.13|1075.35|1073.85|1077.05|1075.55|1074.77|1073.27|0
1646338200000|2022-03-03 20:10:00|1075.36|1073.86|1075.54|1074.04|1076.1|1074.6|1075.04|1073.54|0
1646338500000|2022-03-03 20:15:00|1075.5|1074|1076.64|1075.14|1077.39|1075.89|1075.32|1073.82|0
1646338800000|2022-03-03 20:20:00|1076.49|1074.99|1076.67|1075.17|1077.55|1076.05|1075.96|1074.46|0
1646339100000|2022-03-03 20:25:00|1076.68|1075.18|1079.38|1077.88|1079.41|1077.91|1076.68|1075.18|0
1646339400000|2022-03-03 20:30:00|1079.35|1077.85|1076.4|1074.9|1079.38|1077.88|1076.25|1074.75|0
1646339700000|2022-03-03 20:35:00|1076.38|1074.88|1077.07|1075.57|1077.31|1075.81|1075.36|1073.86|0
1646340000000|2022-03-03 20:40:00|1077.05|1075.55|1075.22|1073.72|1077.05|1075.55|1075.05|1073.55|0
1646340300000|2022-03-03 20:45:00|1075.27|1073.77|1074.78|1073.28|1075.72|1074.22|1073.73|1072.23|0
1646340600000|2022-03-03 20:50:00|1074.73|1073.23|1076.57|1075.07|1077.22|1075.72|1073.56|1072.06|0
1646340900000|2022-03-03 20:55:00|1076.63|1075.13|1077.75|1076.25|1078.75|1077.25|1075.49|1073.99|0
1646341200000|2022-03-03 21:00:00|1077.3|1075.8|1079.33|1077.83|1079.86|1078.36|1076.77|1075.27|0
1646341500000|2022-03-03 21:05:00|1079.34|1077.84|1079.63|1078.13|1079.72|1078.22|1078.98|1077.48|0
1646341800000|2022-03-03 21:10:00|1079.62|1078.12|1079.81|1078.31|1080.23|1078.73|1079.56|1078.06|0
1646342100000|2022-03-03 21:15:00|1079.77|1078.27|1079.86|1078.36|1079.93|1078.43|1079.4|1077.9|0
1646342400000|2022-03-03 21:20:00|1079.84|1078.34|1079.54|1078.04|1079.84|1078.34|1079.28|1077.78|0
1646342700000|2022-03-03 21:25:00|1079.56|1078.06|1079.74|1078.24|1079.74|1078.24|1079.15|1077.65|0
1646343000000|2022-03-03 21:30:00|1079.73|1078.23|1079.4|1077.9|1079.77|1078.27|1079.21|1077.71|0
1646343300000|2022-03-03 21:35:00|1079.41|1077.91|1078.87|1077.37|1079.7|1078.2|1078.82|1077.32|0
1646343600000|2022-03-03 21:40:00|1078.91|1077.41|1079.03|1077.53|1079.15|1077.65|1078.8|1077.3|0
1646343900000|2022-03-03 21:45:00|1079.04|1077.54|1079.44|1077.94|1079.44|1077.94|1078.8|1077.3|0
1646344200000|2022-03-03 21:50:00|1079.42|1077.92|1080.02|1078.52|1080.09|1078.59|1079.35|1077.85|0
1646344500000|2022-03-03 21:55:00|1080.01|1078.51|1080.04|1078.54|1080.16|1078.66|1079.88|1078.38|0
1646344800000|2022-03-03 22:00:00|1080.06|1078.56|1079.98|1078.48|1080.06|1078.56|1079.98|1078.48|0
1646345100000|2022-03-03 22:05:00|1079.96|1078.46|1080.02|1078.52|1080.04|1078.54|1079.96|1078.46|0
1646345400000|2022-03-03 22:10:00|1080|1078.5|1080.08|1078.58|1080.12|1078.62|1080|1078.5|0
1646345700000|2022-03-03 22:15:00|1080.1|1078.6|1080.06|1078.56|1080.1|1078.6|1080.06|1078.56|0
1646346000000|2022-03-03 22:20:00|1080.08|1078.58|1080.31|1078.81|1080.31|1078.81|1080.06|1078.56|0
1646346300000|2022-03-03 22:25:00|1080.35|1078.85|1080.29|1078.79|1080.35|1078.85|1080.19|1078.69|0
1646346600000|2022-03-03 22:30:00|1080.31|1078.81|1080.25|1078.75|1080.35|1078.85|1080.25|1078.75|0
1646346900000|2022-03-03 22:35:00|1080.23|1078.73|1079.96|1078.46|1080.23|1078.73|1079.96|1078.46|0
1646347200000|2022-03-03 22:40:00|1079.98|1078.48|1079.98|1078.48|1080|1078.5|1079.96|1078.46|0
1646347500000|2022-03-03 22:45:00|1080|1078.5|1079.96|1078.46|1080|1078.5|1079.96|1078.46|0
1646347800000|2022-03-03 22:50:00|1079.98|1078.48|1079.9|1078.4|1079.98|1078.48|1079.9|1078.4|0
1646348100000|2022-03-03 22:55:00|1079.88|1078.38|1080.45|1078.95|1080.45|1078.95|1079.88|1078.38|0
1646348400000|2022-03-03 23:00:00|1080.53|1079.03|1080.26|1078.76|1080.79|1079.29|1080.05|1078.55|0
1646348700000|2022-03-03 23:05:00|1080.27|1078.77|1080.21|1078.71|1080.38|1078.88|1079.73|1078.23|0
1646349000000|2022-03-03 23:10:00|1080.22|1078.72|1080.7|1079.2|1080.84|1079.34|1080.01|1078.51|0
1646349300000|2022-03-03 23:15:00|1080.71|1079.21|1080.88|1079.38|1081.07|1079.57|1080.65|1079.15|0
1646349600000|2022-03-03 23:20:00|1080.9|1079.4|1080.33|1078.83|1081|1079.5|1080.33|1078.83|0
1646349900000|2022-03-03 23:25:00|1080.35|1078.85|1080.65|1079.15|1080.7|1079.2|1080.17|1078.67|0
1646350200000|2022-03-03 23:30:00|1080.66|1079.16|1081.42|1079.92|1081.53|1080.03|1080.66|1079.16|0
1646350500000|2022-03-03 23:35:00|1081.43|1079.93|1081.78|1080.28|1081.9|1080.4|1081.43|1079.93|0
1646350800000|2022-03-03 23:40:00|1081.79|1080.29|1081.65|1080.15|1081.83|1080.33|1081.53|1080.03|0
1646351100000|2022-03-03 23:45:00|1081.69|1080.19|1081.58|1080.08|1081.95|1080.45|1081.48|1079.98|0
1646351400000|2022-03-03 23:50:00|1081.57|1080.07|1081.78|1080.28|1081.92|1080.42|1081.48|1079.98|0
1646351700000|2022-03-03 23:55:00|1081.79|1080.29|1081.78|1080.28|1082.18|1080.68|1081.72|1080.22|0
1646352000000|2022-03-04 00:00:00|1081.74|1080.24|1082.16|1080.66|1082.29|1080.79|1081.46|1079.96|0
1646352300000|2022-03-04 00:05:00|1082.13|1080.63|1078.23|1076.73|1082.13|1080.63|1078.21|1076.71|0
1646352600000|2022-03-04 00:10:00|1078.22|1076.72|1077.65|1076.15|1078.95|1077.45|1076.02|1074.52|0
1646352900000|2022-03-04 00:15:00|1077.64|1076.14|1072.69|1071.19|1077.69|1076.19|1072.54|1071.04|0
1646353200000|2022-03-04 00:20:00|1072.71|1071.21|1068.99|1067.49|1073.01|1071.51|1067.9|1066.4|0
1646353500000|2022-03-04 00:25:00|1068.97|1067.47|1069.06|1067.56|1071.51|1070.01|1067.72|1066.22|0
1646353800000|2022-03-04 00:30:00|1069.05|1067.55|1066.8|1065.3|1069.68|1068.18|1066.29|1064.79|0
1646354100000|2022-03-04 00:35:00|1066.87|1065.37|1063.12|1061.62|1069.4|1067.9|1062.6|1061.1|0
1646354400000|2022-03-04 00:40:00|1063.11|1061.61|1062|1060.5|1063.19|1061.69|1059.79|1058.29|0
1646354700000|2022-03-04 00:45:00|1061.99|1060.49|1065.13|1063.63|1065.13|1063.63|1061.12|1059.62|0
1646355000000|2022-03-04 00:50:00|1065.15|1063.65|1063.49|1061.99|1065.93|1064.43|1062.9|1061.4|0
1646355300000|2022-03-04 00:55:00|1063.48|1061.98|1059.77|1058.27|1063.55|1062.05|1057.64|1056.14|0
1646355600000|2022-03-04 01:00:00|1059.7|1058.2|1064.71|1063.21|1065.09|1063.59|1057.79|1056.29|0
1646355900000|2022-03-04 01:05:00|1064.69|1063.19|1058.12|1056.62|1065.14|1063.64|1057.11|1055.61|0
1646356200000|2022-03-04 01:10:00|1058.21|1056.71|1061.13|1059.63|1061.91|1060.41|1056.35|1054.85|0
1646356500000|2022-03-04 01:15:00|1061.12|1059.62|1060.96|1059.46|1062.01|1060.51|1058.69|1057.19|0
1646356800000|2022-03-04 01:20:00|1060.94|1059.44|1066.55|1065.05|1066.94|1065.44|1059.81|1058.31|0
1646357100000|2022-03-04 01:25:00|1066.57|1065.07|1064.16|1062.66|1066.66|1065.16|1062.7|1061.2|0
1646357400000|2022-03-04 01:30:00|1064.17|1062.67|1066.76|1065.26|1066.76|1065.26|1063.13|1061.63|0
1646357700000|2022-03-04 01:35:00|1066.79|1065.29|1065.41|1063.91|1067.83|1066.33|1065.35|1063.85|0
1646358000000|2022-03-04 01:40:00|1065.39|1063.89|1065.59|1064.09|1066.36|1064.86|1063.28|1061.78|0
1646358300000|2022-03-04 01:45:00|1065.58|1064.08|1067.41|1065.91|1067.83|1066.33|1064.66|1063.16|0
1646358600000|2022-03-04 01:50:00|1067.46|1065.96|1070.14|1068.64|1072.39|1070.89|1067.46|1065.96|0
1646358900000|2022-03-04 01:55:00|1070.16|1068.66|1071.32|1069.82|1073|1071.5|1070.16|1068.66|0
1646359200000|2022-03-04 02:00:00|1071.3|1069.8|1068.03|1066.53|1071.68|1070.18|1066.74|1065.24|0
1646359500000|2022-03-04 02:05:00|1068.04|1066.54|1069.1|1067.6|1069.88|1068.38|1067.79|1066.29|0
1646359800000|2022-03-04 02:10:00|1069.09|1067.59|1070.37|1068.87|1071.06|1069.56|1068.8|1067.3|0
1646360100000|2022-03-04 02:15:00|1070.36|1068.86|1068.33|1066.83|1070.99|1069.49|1068.22|1066.72|0
1646360400000|2022-03-04 02:20:00|1068.28|1066.78|1068.6|1067.1|1069.54|1068.04|1067.55|1066.05|0
1646360700000|2022-03-04 02:25:00|1068.61|1067.11|1066.13|1064.63|1068.83|1067.33|1065.44|1063.94|0
1646361000000|2022-03-04 02:30:00|1066.22|1064.72|1067.57|1066.07|1067.92|1066.42|1066.22|1064.72|0
1646361300000|2022-03-04 02:35:00|1067.56|1066.06|1068.37|1066.87|1070.02|1068.52|1065.87|1064.37|0
1646361600000|2022-03-04 02:40:00|1068.38|1066.88|1067.18|1065.68|1068.7|1067.2|1066.49|1064.99|0
1646361900000|2022-03-04 02:45:00|1067.19|1065.69|1064.7|1063.2|1067.24|1065.74|1064.12|1062.62|0
1646362200000|2022-03-04 02:50:00|1064.59|1063.09|1063.78|1062.28|1065.33|1063.83|1061.13|1059.63|0
1646362500000|2022-03-04 02:55:00|1063.77|1062.27|1062.79|1061.29|1064.4|1062.9|1061.37|1059.87|0
1646362800000|2022-03-04 03:00:00|1062.87|1061.37|1062.54|1061.04|1065.45|1063.95|1062.12|1060.62|0
1646363100000|2022-03-04 03:05:00|1062.53|1061.03|1062.3|1060.8|1063|1061.5|1060.23|1058.73|0
1646363400000|2022-03-04 03:10:00|1062.31|1060.81|1061.4|1059.9|1062.82|1061.32|1059.36|1057.86|0
1646363700000|2022-03-04 03:15:00|1061.41|1059.91|1058.83|1057.33|1061.88|1060.38|1058.83|1057.33|0
1646364000000|2022-03-04 03:20:00|1058.85|1057.35|1061.05|1059.55|1061.05|1059.55|1058.85|1057.35|0
1646364300000|2022-03-04 03:25:00|1061.06|1059.56|1060.94|1059.44|1061.49|1059.99|1059.31|1057.81|0
1646364600000|2022-03-04 03:30:00|1060.96|1059.46|1060.75|1059.25|1061.52|1060.02|1059.8|1058.3|0
1646364900000|2022-03-04 03:35:00|1060.68|1059.18|1060.2|1058.7|1061.44|1059.94|1059.7|1058.2|0
1646365200000|2022-03-04 03:40:00|1060.18|1058.68|1058.64|1057.14|1060.18|1058.68|1057.72|1056.22|0
1646365500000|2022-03-04 03:45:00|1058.62|1057.12|1056.94|1055.44|1059.11|1057.61|1056.69|1055.19|0
1646365800000|2022-03-04 03:50:00|1056.93|1055.43|1058.41|1056.91|1059.16|1057.66|1056.73|1055.23|0
1646366100000|2022-03-04 03:55:00|1058.33|1056.83|1057|1055.5|1058.93|1057.43|1056.93|1055.43|0
1646366400000|2022-03-04 04:00:00|1057.04|1055.54|1056.45|1054.95|1057.52|1056.02|1056.31|1054.81|0
1646366700000|2022-03-04 04:05:00|1056.47|1054.97|1059.3|1057.8|1059.8|1058.3|1056.19|1054.69|0
1646367000000|2022-03-04 04:10:00|1059.31|1057.81|1057.94|1056.44|1059.49|1057.99|1056.93|1055.43|0
1646367300000|2022-03-04 04:15:00|1057.95|1056.45|1058.36|1056.86|1058.75|1057.25|1057.2|1055.7|0
1646367600000|2022-03-04 04:20:00|1058.14|1056.64|1056.69|1055.19|1058.14|1056.64|1056.37|1054.87|0
1646367900000|2022-03-04 04:25:00|1056.7|1055.2|1057.82|1056.32|1058.2|1056.7|1056.54|1055.04|0
1646368200000|2022-03-04 04:30:00|1057.84|1056.34|1058.77|1057.27|1058.79|1057.29|1056.96|1055.46|0
1646368500000|2022-03-04 04:35:00|1058.76|1057.26|1060.47|1058.97|1060.72|1059.22|1058.3|1056.8|0
1646368800000|2022-03-04 04:40:00|1060.46|1058.96|1060.55|1059.05|1061.12|1059.62|1060.42|1058.92|0
1646369100000|2022-03-04 04:45:00|1060.53|1059.03|1059.72|1058.22|1060.55|1059.05|1059|1057.5|0
1646369400000|2022-03-04 04:50:00|1059.82|1058.32|1061.08|1059.58|1061.09|1059.59|1059.82|1058.32|0
1646369700000|2022-03-04 04:55:00|1061.09|1059.59|1062.03|1060.53|1062.5|1061|1060.96|1059.46|0
1646370000000|2022-03-04 05:00:00|1062.04|1060.54|1062.92|1061.42|1062.92|1061.42|1061.9|1060.4|0
1646370300000|2022-03-04 05:05:00|1062.94|1061.44|1063.42|1061.92|1063.59|1062.09|1062.61|1061.11|0
1646370600000|2022-03-04 05:10:00|1063.43|1061.93|1064.15|1062.65|1064.7|1063.2|1063.14|1061.64|0
1646370900000|2022-03-04 05:15:00|1064.16|1062.66|1063.37|1061.87|1064.35|1062.85|1063.06|1061.56|0
1646371200000|2022-03-04 05:20:00|1063.39|1061.89|1062.81|1061.31|1063.49|1061.99|1061.73|1060.23|0
1646371500000|2022-03-04 05:25:00|1062.82|1061.32|1061.27|1059.77|1062.99|1061.49|1061.04|1059.54|0
1646371800000|2022-03-04 05:30:00|1061.26|1059.76|1062.29|1060.79|1062.86|1061.36|1060.57|1059.07|0
1646372100000|2022-03-04 05:35:00|1062.27|1060.77|1062.32|1060.82|1063.04|1061.54|1062.21|1060.71|0
1646372400000|2022-03-04 05:40:00|1062.33|1060.83|1060.86|1059.36|1062.4|1060.9|1060.53|1059.03|0
1646372700000|2022-03-04 05:45:00|1060.85|1059.35|1059.86|1058.36|1061.44|1059.94|1059.51|1058.01|0
1646373000000|2022-03-04 05:50:00|1059.88|1058.38|1060.72|1059.22|1060.79|1059.29|1059.2|1057.7|0
1646373300000|2022-03-04 05:55:00|1060.71|1059.21|1062.08|1060.58|1062.26|1060.76|1060.38|1058.88|0
1646373600000|2022-03-04 06:00:00|1062.1|1060.6|1064.74|1063.24|1064.74|1063.24|1061.77|1060.27|0
1646373900000|2022-03-04 06:05:00|1064.76|1063.26|1065.52|1064.02|1067.4|1065.9|1064.76|1063.26|0
1646374200000|2022-03-04 06:10:00|1065.54|1064.04|1065.34|1063.84|1066.47|1064.97|1065.22|1063.72|0
1646374500000|2022-03-04 06:15:00|1065.35|1063.85|1065.62|1064.12|1066.7|1065.2|1065.35|1063.85|0
1646374800000|2022-03-04 06:20:00|1065.63|1064.13|1065.51|1064.01|1065.67|1064.17|1064.97|1063.47|0
1646375100000|2022-03-04 06:25:00|1065.57|1064.07|1066.26|1064.76|1066.37|1064.87|1065.38|1063.88|0
1646375400000|2022-03-04 06:30:00|1066.17|1064.67|1065.93|1064.43|1066.57|1065.07|1065.11|1063.61|0
1646375700000|2022-03-04 06:35:00|1065.92|1064.42|1065.57|1064.07|1066.8|1065.3|1065.57|1064.07|0
1646376000000|2022-03-04 06:40:00|1065.56|1064.06|1065.53|1064.03|1066.17|1064.67|1065.02|1063.52|0
1646376300000|2022-03-04 06:45:00|1065.48|1063.98|1064.7|1063.2|1065.59|1064.09|1064.65|1063.15|0
1646376600000|2022-03-04 06:50:00|1064.71|1063.21|1065.51|1064.01|1066.04|1064.54|1063.58|1062.08|0
1646376900000|2022-03-04 06:55:00|1065.5|1064|1066.63|1065.13|1067.18|1065.68|1065.34|1063.84|0
1646377200000|2022-03-04 07:00:00|1066.64|1065.14|1071.71|1070.21|1072.29|1070.79|1066.46|1064.96|0
1646377500000|2022-03-04 07:05:00|1071.68|1070.18|1071.23|1069.73|1073.17|1071.67|1071.09|1069.59|0
1646377800000|2022-03-04 07:10:00|1071.29|1069.79|1069.01|1067.51|1071.75|1070.25|1068.25|1066.75|0
1646378100000|2022-03-04 07:15:00|1069|1067.5|1066.9|1065.4|1070.42|1068.92|1066.05|1064.55|0
1646378400000|2022-03-04 07:20:00|1066.89|1065.39|1070.49|1068.99|1071.79|1070.29|1066.78|1065.28|0
1646378700000|2022-03-04 07:25:00|1070.55|1069.05|1072.81|1071.31|1073.05|1071.55|1070.18|1068.68|0
1646379000000|2022-03-04 07:30:00|1072.8|1071.3|1072.47|1070.97|1074.29|1072.79|1072.02|1070.52|0
1646379300000|2022-03-04 07:35:00|1072.48|1070.98|1071.89|1070.39|1074.09|1072.59|1071.04|1069.54|0
1646379600000|2022-03-04 07:40:00|1071.87|1070.37|1073.02|1071.52|1073.08|1071.58|1070.22|1068.72|0
1646379900000|2022-03-04 07:45:00|1073.01|1071.51|1073.43|1071.93|1075.14|1073.64|1073.01|1071.51|0
1646380200000|2022-03-04 07:50:00|1073.41|1071.91|1073.88|1072.38|1074.12|1072.62|1072.36|1070.86|0
1646380500000|2022-03-04 07:55:00|1073.86|1072.36|1075.76|1074.26|1076.37|1074.87|1072.88|1071.38|0
1646380800000|2022-03-04 08:00:00|1075.82|1074.32|1083.12|1080.62|1087.12|1084.68|1075.44|1073.94|26
1646381100000|2022-03-04 08:05:00|1082.62|1080.37|1081.87|1079.12|1083.62|1081.12|1081.37|1078.37|21
1646381400000|2022-03-04 08:10:00|1081.62|1079.37|1082.12|1080.87|1082.12|1080.87|1079.37|1078.12|23
1646381700000|2022-03-04 08:15:00|1081.87|1080.62|1079.37|1078.12|1081.87|1080.62|1078.37|1077.12|7
1646382000000|2022-03-04 08:20:00|1079.12|1077.87|1081.12|1080.12|1083.12|1081.87|1078.87|1077.62|12
1646382300000|2022-03-04 08:25:00|1081.37|1080.37|1080.62|1079.37|1082.62|1081.37|1078.87|1077.87|5
1646382600000|2022-03-04 08:30:00|1080.37|1079.12|1077.12|1075.62|1080.62|1079.37|1076.87|1075.62|9
1646382900000|2022-03-04 08:35:00|1076.87|1075.87|1077.12|1075.87|1078.87|1077.62|1076.37|1075.12|23
1646383200000|2022-03-04 08:40:00|1077.1|1076.1|1078.6|1077.6|1079.35|1078.1|1076.85|1075.85|43
1646383500000|2022-03-04 08:45:00|1078.85|1077.35|1079.85|1078.85|1080.85|1079.6|1078.85|1077.35|81
1646383800000|2022-03-04 08:50:00|1079.6|1078.6|1077.85|1076.85|1080.6|1079.35|1076.35|1075.35|1
1646384100000|2022-03-04 08:55:00|1078.1|1076.6|1076.1|1075.1|1078.6|1077.35|1075.85|1074.85|15
1646384400000|2022-03-04 09:00:00|1075.85|1074.85|1073.1|1072.1|1076.35|1075.35|1073.1|1072.1|128
1646384700000|2022-03-04 09:05:00|1073.35|1072.35|1071.1|1070.1|1073.85|1072.6|1070.6|1069.35|19
1646385000000|2022-03-04 09:10:00|1071.35|1070.35|1071.6|1070.6|1072.35|1071.1|1070.85|1069.85|8
1646385300000|2022-03-04 09:15:00|1071.85|1070.85|1071.1|1070.35|1072.1|1071.1|1070.1|1068.85|68
1646385600000|2022-03-04 09:20:00|1071.35|1070.1|1069.1|1067.85|1071.6|1070.6|1067.6|1066.35|98
1646385900000|2022-03-04 09:25:00|1068.85|1067.6|1072.35|1071.35|1072.6|1071.6|1067.85|1066.85|3
1646386200000|2022-03-04 09:30:00|1072.1|1071.1|1074.1|1073.1|1075.6|1074.6|1071.85|1070.85|122
1646386500000|2022-03-04 09:35:00|1074.35|1072.85|1070.6|1069.6|1075.35|1074.35|1070.6|1069.6|47
1646386800000|2022-03-04 09:40:00|1070.35|1069.35|1074.6|1073.35|1075.85|1074.6|1069.6|1068.35|15
1646387100000|2022-03-04 09:45:00|1074.35|1073.6|1075.85|1074.6|1076.35|1075.35|1073.35|1072.1|2
1646387400000|2022-03-04 09:50:00|1075.6|1074.35|1071.85|1070.85|1076.6|1075.6|1071.85|1070.6|9
1646387700000|2022-03-04 09:55:00|1071.6|1071.1|1072.85|1071.85|1073.35|1072.1|1069.85|1068.85|39
1646388000000|2022-03-04 10:00:00|1072.6|1071.6|1074.85|1073.6|1076.85|1075.6|1072.1|1071.1|1
1646388300000|2022-03-04 10:05:00|1074.35|1073.35|1072.35|1071.1|1075.85|1074.6|1071.85|1070.6|26
1646388600000|2022-03-04 10:10:00|1072.1|1070.85|1072.6|1071.6|1073.6|1072.6|1071.6|1070.6|0
1646388900000|2022-03-04 10:15:00|1072.85|1071.35|1075.35|1074.35|1076.35|1075.35|1072.85|1071.35|11
1646389200000|2022-03-04 10:20:00|1075.1|1074.1|1075.6|1074.6|1077.1|1075.85|1073.85|1072.85|13
1646389500000|2022-03-04 10:25:00|1075.35|1074.35|1076.85|1075.85|1077.35|1076.1|1073.85|1072.85|3
1646389800000|2022-03-04 10:30:00|1077.1|1075.6|1077.1|1075.85|1077.85|1076.85|1075.6|1074.35|13
1646390100000|2022-03-04 10:35:00|1077.35|1076.1|1078.6|1077.6|1079.6|1078.6|1076.85|1075.6|31
1646390400000|2022-03-04 10:40:00|1078.35|1077.35|1078.6|1077.6|1080.1|1079.1|1078.35|1077.1|1
1646390700000|2022-03-04 10:45:00|1078.85|1077.35|1079.85|1078.6|1079.85|1078.6|1077.6|1076.6|9
1646391000000|2022-03-04 10:50:00|1079.35|1078.35|1075.85|1074.85|1079.85|1078.85|1075.6|1074.6|0
1646391300000|2022-03-04 10:55:00|1075.35|1074.6|1076.35|1075.35|1077.85|1076.85|1075.35|1074.1|0
1646391600000|2022-03-04 11:00:00|1076.6|1075.1|1075.35|1074.1|1077.1|1075.85|1075.1|1074.1|0
1646391900000|2022-03-04 11:05:00|1075.6|1074.35|1075.85|1074.85|1076.35|1075.1|1074.85|1073.6|0
1646392200000|2022-03-04 11:10:00|1076.1|1074.6|1077.6|1076.6|1078.35|1077.35|1075.85|1074.6|1
1646392500000|2022-03-04 11:15:00|1077.35|1076.35|1077.85|1076.85|1078.1|1077.1|1076.85|1075.6|0
1646392800000|2022-03-04 11:20:00|1078.1|1077.1|1079.85|1078.6|1079.85|1078.6|1077.1|1075.85|6
1646393100000|2022-03-04 11:25:00|1079.6|1078.35|1078.35|1077.1|1079.6|1078.6|1077.1|1075.85|7
1646393400000|2022-03-04 11:30:00|1078.6|1077.35|1078.35|1077.35|1079.1|1077.85|1077.1|1075.85|0
1646393700000|2022-03-04 11:35:00|1078.6|1077.1|1077.85|1076.85|1078.6|1077.35|1077.85|1076.6|0
1646394000000|2022-03-04 11:40:00|1078.1|1076.6|1076.85|1075.6|1078.85|1077.6|1076.85|1075.6|0
1646394300000|2022-03-04 11:45:00|1076.6|1075.35|1077.35|1076.1|1077.85|1076.85|1076.35|1075.1|1
1646394600000|2022-03-04 11:50:00|1077.1|1075.85|1075.35|1074.1|1077.1|1076.1|1075.35|1074.1|0
1646394900000|2022-03-04 11:55:00|1075.1|1074.35|1073.35|1072.35|1075.1|1074.35|1072.85|1071.6|2
1646395200000|2022-03-04 12:00:00|1073.6|1072.6|1073.85|1072.85|1074.35|1073.1|1072.35|1071.35|2
1646395500000|2022-03-04 12:05:00|1074.1|1072.6|1073.1|1072.1|1074.35|1073.1|1071.6|1070.35|0
1646395800000|2022-03-04 12:10:00|1072.85|1071.85|1072.6|1071.6|1073.1|1072.1|1071.6|1070.6|1
1646396100000|2022-03-04 12:15:00|1072.85|1071.35|1073.35|1072.1|1073.85|1072.6|1072.35|1071.35|4
1646396400000|2022-03-04 12:20:00|1073.6|1072.35|1072.6|1071.6|1073.6|1072.6|1072.35|1071.1|0
1646396700000|2022-03-04 12:25:00|1072.35|1071.35|1072.1|1071.1|1072.85|1071.6|1071.35|1070.1|0
1646397000000|2022-03-04 12:30:00|1072.35|1071.35|1072.6|1071.6|1073.1|1072.1|1072.35|1071.1|2
1646397300000|2022-03-04 12:35:00|1072.35|1071.35|1073.6|1072.35|1074.35|1073.35|1072.35|1071.35|6
1646397600000|2022-03-04 12:40:00|1073.42|1072.17|1074.92|1073.92|1074.92|1073.92|1073.17|1072.17|1
1646397900000|2022-03-04 12:45:00|1075.17|1074.17|1074.67|1073.42|1076.17|1074.92|1074.17|1072.92|0
1646398200000|2022-03-04 12:50:00|1074.92|1073.67|1073.67|1072.67|1075.17|1074.17|1073.67|1072.42|0
1646398500000|2022-03-04 12:55:00|1073.92|1072.42|1075.17|1074.17|1075.17|1074.17|1073.42|1072.42|0
1646398800000|2022-03-04 13:00:00|1075.42|1073.92|1074.67|1073.67|1075.42|1074.17|1073.67|1072.67|0
1646399100000|2022-03-04 13:05:00|1074.92|1073.92|1074.67|1073.42|1075.17|1074.17|1074.17|1072.92|0
1646399400000|2022-03-04 13:10:00|1074.42|1073.67|1074.92|1073.67|1075.92|1074.67|1074.42|1073.42|0
1646399700000|2022-03-04 13:15:00|1075.17|1073.92|1074.17|1073.17|1075.42|1074.17|1074.17|1072.92|0
1646400000000|2022-03-04 13:20:00|1074.42|1072.92|1074.42|1073.42|1075.42|1074.42|1074.17|1072.92|0
1646400300000|2022-03-04 13:25:00|1074.17|1073.17|1075.67|1073.67|1076.17|1074.42|1074.17|1073.17|0
1646400600000|2022-03-04 13:30:00|1075.42|1073.92|1073.67|1072.92|1076.92|1075.67|1073.17|1071.92|2
1646400900000|2022-03-04 13:35:00|1073.92|1072.67|1074.42|1073.42|1075.17|1074.17|1073.17|1072.17|0
1646401200000|2022-03-04 13:40:00|1074.67|1073.67|1074.17|1072.92|1075.92|1074.67|1074.17|1072.92|5
1646401500000|2022-03-04 13:45:00|1074.42|1073.17|1074.42|1073.42|1074.92|1073.92|1072.67|1071.67|2
1646401800000|2022-03-04 13:50:00|1074.17|1073.17|1075.42|1074.42|1075.67|1074.67|1074.17|1073.17|0
1646402100000|2022-03-04 13:55:00|1075.17|1074.17|1074.67|1073.67|1075.92|1074.92|1074.67|1073.42|4
1646402400000|2022-03-04 14:00:00|1074.42|1073.42|1074.42|1073.42|1075.42|1074.42|1073.92|1072.67|2
1646402700000|2022-03-04 14:05:00|1074.67|1073.17|1073.67|1072.42|1074.67|1073.42|1073.42|1072.17|20
1646403000000|2022-03-04 14:10:00|1073.42|1072.17|1075.92|1074.92|1076.42|1075.42|1073.42|1072.17|0
1646403300000|2022-03-04 14:15:00|1076.17|1074.67|1077.17|1076.17|1077.42|1076.42|1075.92|1074.67|4
1646403600000|2022-03-04 14:20:00|1077.42|1076.42|1078.67|1077.67|1079.67|1078.67|1077.42|1076.42|1
1646403900000|2022-03-04 14:25:00|1078.92|1077.92|1078.92|1077.67|1079.67|1078.67|1078.67|1077.42|11
1646404200000|2022-03-04 14:30:00|1079.17|1077.92|1079.67|1078.42|1080.42|1079.17|1077.67|1076.67|13
1646404500000|2022-03-04 14:35:00|1079.92|1078.67|1078.67|1077.67|1080.42|1079.17|1077.42|1076.17|1
1646404800000|2022-03-04 14:40:00|1078.42|1077.42|1077.92|1076.92|1078.92|1077.92|1077.67|1076.67|51
1646405100000|2022-03-04 14:45:00|1078.17|1076.67|1076.42|1075.42|1078.17|1076.92|1076.17|1074.92|37
1646405400000|2022-03-04 14:50:00|1076.17|1075.17|1077.67|1076.42|1078.92|1077.67|1076.17|1075.17|0
1646405700000|2022-03-04 14:55:00|1077.42|1076.67|1078.67|1077.42|1079.92|1078.67|1077.42|1076.67|16
1646406000000|2022-03-04 15:00:00|1078.42|1077.17|1076.67|1075.67|1079.17|1077.92|1076.67|1075.42|0
1646406300000|2022-03-04 15:05:00|1076.92|1075.92|1077.67|1076.67|1078.17|1077.17|1076.17|1074.92|0
1646406600000|2022-03-04 15:10:00|1077.78|1076.78|1075.78|1074.53|1078.03|1077.03|1075.78|1074.53|5
1646406900000|2022-03-04 15:15:00|1075.53|1074.28|1070.5|1069|1076.53|1075.28|1070.5|1069|131
1646407200000|2022-03-04 15:20:00|1070.46|1068.96|1071.07|1069.57|1072.31|1070.81|1070.07|1068.57|4
1646407500000|2022-03-04 15:25:00|1071.05|1069.55|1071.85|1070.35|1073.24|1071.74|1070.78|1069.28|36
1646407800000|2022-03-04 15:30:00|1071.89|1070.39|1072.05|1070.55|1072.4|1070.9|1070|1068.5|84
1646408100000|2022-03-04 15:35:00|1072.02|1070.52|1074.55|1073.05|1075.64|1074.14|1071.92|1070.42|0
1646408400000|2022-03-04 15:40:00|1074.5|1073|1072.18|1070.68|1074.62|1073.12|1071.79|1070.29|0
1646408700000|2022-03-04 15:45:00|1072.15|1070.65|1071.58|1070.08|1073.61|1072.11|1070.47|1068.97|0
1646409000000|2022-03-04 15:50:00|1071.63|1070.13|1071.6|1070.1|1072.37|1070.87|1070.83|1069.33|0
1646409300000|2022-03-04 15:55:00|1071.59|1070.09|1069.22|1067.72|1071.6|1070.1|1068.96|1067.46|0
1646409600000|2022-03-04 16:00:00|1069.25|1067.75|1068.34|1066.84|1069.92|1068.42|1068.24|1066.74|0
1646409900000|2022-03-04 16:05:00|1068.35|1066.85|1067.36|1065.86|1068.52|1067.02|1067.05|1065.55|0
1646410200000|2022-03-04 16:10:00|1067.34|1065.84|1067.98|1066.48|1068.2|1066.7|1065.72|1064.22|0
1646410500000|2022-03-04 16:15:00|1067.94|1066.44|1069.36|1067.86|1070.54|1069.04|1067.53|1066.03|0
1646410800000|2022-03-04 16:20:00|1069.37|1067.87|1070.21|1068.71|1070.83|1069.33|1067.17|1065.67|0
1646411100000|2022-03-04 16:25:00|1070.19|1068.69|1067.24|1065.74|1070.55|1069.05|1067.19|1065.69|0
1646411400000|2022-03-04 16:30:00|1067.23|1065.73|1065.78|1064.28|1068.47|1066.97|1064.1|1062.6|0
1646411700000|2022-03-04 16:35:00|1065.68|1064.18|1069.44|1067.94|1069.75|1068.25|1063.13|1061.63|0
1646412000000|2022-03-04 16:40:00|1069.42|1067.92|1067.83|1066.33|1069.61|1068.11|1067.08|1065.58|0
1646412300000|2022-03-04 16:45:00|1067.85|1066.35|1068.77|1067.27|1068.91|1067.41|1067.31|1065.81|0
1646412600000|2022-03-04 16:50:00|1068.72|1067.22|1067.34|1065.84|1068.88|1067.38|1067.06|1065.56|0
1646412900000|2022-03-04 16:55:00|1067.31|1065.81|1067.08|1065.58|1068.01|1066.51|1066.81|1065.31|0
1646413200000|2022-03-04 17:00:00|1067.1|1065.6|1066.9|1065.4|1067.41|1065.91|1065.83|1064.33|0
1646413500000|2022-03-04 17:05:00|1066.87|1065.37|1067.94|1066.44|1068.21|1066.71|1065.87|1064.37|0
1646413800000|2022-03-04 17:10:00|1067.92|1066.42|1071.88|1070.38|1072.15|1070.65|1067.91|1066.41|0
1646414100000|2022-03-04 17:15:00|1071.86|1070.36|1072.44|1070.94|1074.24|1072.74|1071.41|1069.91|0
1646414400000|2022-03-04 17:20:00|1072.39|1070.89|1070.58|1069.08|1072.81|1071.31|1070.29|1068.79|0
1646414700000|2022-03-04 17:25:00|1070.54|1069.04|1072.38|1070.88|1072.78|1071.28|1069.7|1068.2|0
1646415000000|2022-03-04 17:30:00|1072.35|1070.85|1071.71|1070.21|1072.98|1071.48|1071.3|1069.8|0
1646415300000|2022-03-04 17:35:00|1071.66|1070.16|1072.76|1071.26|1072.89|1071.39|1071.56|1070.06|0
1646415600000|2022-03-04 17:40:00|1072.81|1071.31|1069.81|1068.31|1073.09|1071.59|1069.7|1068.2|0
1646415900000|2022-03-04 17:45:00|1069.8|1068.3|1071.06|1069.56|1071.26|1069.76|1069.18|1067.68|0
1646416200000|2022-03-04 17:50:00|1071.04|1069.54|1071.28|1069.78|1071.94|1070.44|1070.67|1069.17|0
1646416500000|2022-03-04 17:55:00|1071.31|1069.81|1071.23|1069.73|1072.68|1071.18|1071.16|1069.66|0
1646416800000|2022-03-04 18:00:00|1071.27|1069.77|1073.65|1072.15|1073.68|1072.18|1071.27|1069.77|0
1646417100000|2022-03-04 18:05:00|1073.67|1072.17|1075.34|1073.84|1075.41|1073.91|1073.3|1071.8|0
1646417400000|2022-03-04 18:10:00|1075.38|1073.88|1074.18|1072.68|1075.48|1073.98|1074.17|1072.67|0
1646417700000|2022-03-04 18:15:00|1074.19|1072.69|1072.11|1070.61|1074.78|1073.28|1071.75|1070.25|0
1646418000000|2022-03-04 18:20:00|1072.13|1070.63|1072.29|1070.79|1073.51|1072.01|1072.09|1070.59|0
1646418300000|2022-03-04 18:25:00|1072.32|1070.82|1070.94|1069.44|1072.8|1071.3|1070.87|1069.37|0
1646418600000|2022-03-04 18:30:00|1070.93|1069.43|1071.36|1069.86|1071.93|1070.43|1070.82|1069.32|0
1646418900000|2022-03-04 18:35:00|1071.4|1069.9|1073.36|1071.86|1073.51|1072.01|1071.11|1069.61|0
1646419200000|2022-03-04 18:40:00|1073.06|1071.56|1070.5|1069|1073.06|1071.56|1070.4|1068.9|0
1646419500000|2022-03-04 18:45:00|1070.49|1068.99|1070.09|1068.59|1070.79|1069.29|1069.68|1068.18|0
1646419800000|2022-03-04 18:50:00|1070.07|1068.57|1070.89|1069.39|1071.23|1069.73|1070|1068.5|0
1646420100000|2022-03-04 18:55:00|1070.94|1069.44|1068.7|1067.2|1071.3|1069.8|1068.22|1066.72|0
1646420400000|2022-03-04 19:00:00|1068.68|1067.18|1067.55|1066.05|1069.57|1068.07|1066.67|1065.17|0
1646420700000|2022-03-04 19:05:00|1067.56|1066.06|1067.61|1066.11|1068.2|1066.7|1066.97|1065.47|0
1646421000000|2022-03-04 19:10:00|1067.6|1066.1|1066.55|1065.05|1067.74|1066.24|1066.28|1064.78|0
1646421300000|2022-03-04 19:15:00|1066.7|1065.2|1067.05|1065.55|1067.33|1065.83|1066.15|1064.65|0
1646421600000|2022-03-04 19:20:00|1067.1|1065.6|1069|1067.5|1069.5|1068|1066.87|1065.37|0
1646421900000|2022-03-04 19:25:00|1068.98|1067.48|1068.58|1067.08|1070.07|1068.57|1067.59|1066.09|0
1646422200000|2022-03-04 19:30:00|1068.57|1067.07|1069.23|1067.73|1069.7|1068.2|1067.86|1066.36|0
1646422500000|2022-03-04 19:35:00|1069.21|1067.71|1068.52|1067.02|1069.68|1068.18|1067.85|1066.35|0
1646422800000|2022-03-04 19:40:00|1068.47|1066.97|1066.04|1064.54|1068.54|1067.04|1065.88|1064.38|0
1646423100000|2022-03-04 19:45:00|1066.09|1064.59|1065.14|1063.64|1066.39|1064.89|1064.94|1063.44|0
1646423400000|2022-03-04 19:50:00|1065.12|1063.62|1064.8|1063.3|1066.45|1064.95|1064.15|1062.65|0
1646423700000|2022-03-04 19:55:00|1064.9|1063.4|1062.41|1060.91|1065.27|1063.77|1062.39|1060.89|0
1646424000000|2022-03-04 20:00:00|1062.51|1061.01|1064.02|1062.52|1065.3|1063.8|1062.33|1060.83|0
1646424300000|2022-03-04 20:05:00|1064.07|1062.57|1064|1062.5|1065.84|1064.34|1063.69|1062.19|0
1646424600000|2022-03-04 20:10:00|1063.95|1062.45|1063|1061.5|1065.12|1063.62|1062.87|1061.37|0
1646424900000|2022-03-04 20:15:00|1063.06|1061.56|1063.17|1061.67|1064.23|1062.73|1062.88|1061.38|0
1646425200000|2022-03-04 20:20:00|1063.18|1061.68|1064.24|1062.74|1064.49|1062.99|1062.11|1060.61|0
1646425500000|2022-03-04 20:25:00|1064.26|1062.76|1065.01|1063.51|1066.44|1064.94|1063.85|1062.35|0
1646425800000|2022-03-04 20:30:00|1064.96|1063.46|1065.04|1063.54|1065.55|1064.05|1063.83|1062.33|0
1646426100000|2022-03-04 20:35:00|1064.98|1063.48|1064.21|1062.71|1065.74|1064.24|1063.39|1061.89|0
1646426400000|2022-03-04 20:40:00|1064.23|1062.73|1066.26|1064.76|1066.8|1065.3|1064.06|1062.56|0
1646426700000|2022-03-04 20:45:00|1066.21|1064.71|1065.57|1064.07|1067.8|1066.3|1065.13|1063.63|0
1646427000000|2022-03-04 20:50:00|1065.52|1064.02|1070.52|1069.02|1071.08|1069.58|1065.16|1063.66|0
1646427300000|2022-03-04 20:55:00|1070.5|1069|1072.34|1070.84|1074.01|1072.51|1070.3|1068.8|0
1646427600000|2022-03-04 21:00:00|1072.36|1070.86|1071.62|1070.12|1072.36|1070.86|1070.86|1069.36|0
1646427900000|2022-03-04 21:05:00|1071.61|1070.11|1071.62|1070.12|1071.81|1070.31|1070.15|1068.65|0
1646428200000|2022-03-04 21:10:00|1071.61|1070.11|1070.74|1069.24|1071.69|1070.19|1070.55|1069.05|0
1646428500000|2022-03-04 21:15:00|1070.75|1069.25|1070.67|1069.17|1071.33|1069.83|1070.6|1069.1|0
1646428800000|2022-03-04 21:20:00|1070.68|1069.18|1070.93|1069.43|1071.36|1069.86|1070.55|1069.05|0
1646429100000|2022-03-04 21:25:00|1070.95|1069.45|1070.83|1069.33|1070.98|1069.48|1070.67|1069.17|0
1646429400000|2022-03-04 21:30:00|1070.79|1069.29|1071.31|1069.81|1071.4|1069.9|1070.79|1069.29|0
1646429700000|2022-03-04 21:35:00|1071.3|1069.8|1071.12|1069.62|1072|1070.5|1070.98|1069.48|0
1646430000000|2022-03-04 21:40:00|1071.14|1069.64|1071.17|1069.67|1071.43|1069.93|1071.05|1069.55|0
1646430300000|2022-03-04 21:45:00|1071.16|1069.66|1070.86|1069.36|1071.43|1069.93|1070.79|1069.29|0
1646430600000|2022-03-04 21:50:00|1070.85|1069.35|1070.55|1069.05|1070.98|1069.48|1070.55|1069.05|0
1646430900000|2022-03-04 21:55:00|1070.56|1069.06|1070.47|1068.97|1070.93|1069.43|1070.29|1068.79|0
1646607600000|2022-03-06 23:00:00|1064.75|1063.25|1058.85|1057.35|1064.82|1063.32|1057.49|1055.99|0
1646607900000|2022-03-06 23:05:00|1058.88|1057.38|1061.17|1059.67|1061.55|1060.05|1058.78|1057.28|0
1646608200000|2022-03-06 23:10:00|1061.16|1059.66|1064.67|1063.17|1064.67|1063.17|1059.5|1058|0
1646608500000|2022-03-06 23:15:00|1064.64|1063.14|1063.44|1061.94|1065.31|1063.81|1063.11|1061.61|0
1646608800000|2022-03-06 23:20:00|1063.43|1061.93|1062.29|1060.79|1063.63|1062.13|1060.9|1059.4|0
1646609100000|2022-03-06 23:25:00|1062.33|1060.83|1062.17|1060.67|1063.95|1062.45|1061.69|1060.19|0
1646609400000|2022-03-06 23:30:00|1062.19|1060.69|1063.16|1061.66|1063.78|1062.28|1061.67|1060.17|0
1646609700000|2022-03-06 23:35:00|1063.14|1061.64|1064.25|1062.75|1064.25|1062.75|1061.79|1060.29|0
1646610000000|2022-03-06 23:40:00|1064.26|1062.76|1062.03|1060.53|1064.28|1062.78|1062.03|1060.53|0
1646610300000|2022-03-06 23:45:00|1062.05|1060.55|1061.36|1059.86|1062.78|1061.28|1061.17|1059.67|0
1646610600000|2022-03-06 23:50:00|1061.37|1059.87|1060.45|1058.95|1061.55|1060.05|1059.36|1057.86|0
1646610900000|2022-03-06 23:55:00|1060.47|1058.97|1060.91|1059.41|1061.17|1059.67|1060|1058.5|0
1646611200000|2022-03-07 00:00:00|1060.9|1059.4|1060.95|1059.45|1061.19|1059.69|1059.79|1058.29|0
1646611500000|2022-03-07 00:05:00|1060.96|1059.46|1061.83|1060.33|1062.44|1060.94|1060.96|1059.46|0
1646611800000|2022-03-07 00:10:00|1061.81|1060.31|1062.11|1060.61|1062.35|1060.85|1061.1|1059.6|0
1646612100000|2022-03-07 00:15:00|1062.04|1060.54|1053.38|1051.88|1062.28|1060.78|1053.23|1051.73|0
1646612400000|2022-03-07 00:20:00|1053.39|1051.89|1055.64|1054.14|1060.96|1059.46|1053.2|1051.7|0
1646612700000|2022-03-07 00:25:00|1055.71|1054.21|1055.46|1053.96|1056.99|1055.49|1053.07|1051.57|0
1646613000000|2022-03-07 00:30:00|1055.47|1053.97|1054.38|1052.88|1055.69|1054.19|1052.83|1051.33|0
1646613300000|2022-03-07 00:35:00|1054.39|1052.89|1050.91|1049.41|1054.39|1052.89|1050.23|1048.73|0
1646613600000|2022-03-07 00:40:00|1050.93|1049.43|1049.64|1048.14|1052.13|1050.63|1049.11|1047.61|0
1646613900000|2022-03-07 00:45:00|1049.65|1048.15|1049.54|1048.04|1052.03|1050.53|1048.11|1046.61|0
1646614200000|2022-03-07 00:50:00|1049.55|1048.05|1050.84|1049.34|1052.03|1050.53|1048.21|1046.71|0
1646614500000|2022-03-07 00:55:00|1050.83|1049.33|1049.02|1047.52|1051.18|1049.68|1048.85|1047.35|0
1646614800000|2022-03-07 01:00:00|1049.14|1047.64|1049.27|1047.77|1051.51|1050.01|1048.62|1047.12|0
1646615100000|2022-03-07 01:05:00|1049.25|1047.75|1048.64|1047.14|1050|1048.5|1047.77|1046.27|0
1646615400000|2022-03-07 01:10:00|1048.72|1047.22|1048.09|1046.59|1049.94|1048.44|1047.69|1046.19|0
1646615700000|2022-03-07 01:15:00|1048.02|1046.52|1046.37|1044.87|1048.21|1046.71|1045.41|1043.91|0
1646616000000|2022-03-07 01:20:00|1046.36|1044.86|1047.49|1045.99|1047.61|1046.11|1045.65|1044.15|0
1646616300000|2022-03-07 01:25:00|1047.51|1046.01|1046.2|1044.7|1047.61|1046.11|1045.11|1043.61|0
1646616600000|2022-03-07 01:30:00|1046.18|1044.68|1048.1|1046.6|1048.58|1047.08|1044.7|1043.2|0
1646616900000|2022-03-07 01:35:00|1048.09|1046.59|1048.24|1046.74|1049.23|1047.73|1046.96|1045.46|0
1646617200000|2022-03-07 01:40:00|1048.25|1046.75|1046.68|1045.18|1048.28|1046.78|1045.47|1043.97|0
1646617500000|2022-03-07 01:45:00|1046.69|1045.19|1049.7|1048.2|1049.7|1048.2|1046.39|1044.89|0
1646617800000|2022-03-07 01:50:00|1049.72|1048.22|1049.21|1047.71|1049.76|1048.26|1047.7|1046.2|0
1646618100000|2022-03-07 01:55:00|1049.19|1047.69|1047.84|1046.34|1049.22|1047.72|1047.12|1045.62|0
1646618400000|2022-03-07 02:00:00|1047.83|1046.33|1048.44|1046.94|1049.02|1047.52|1047.67|1046.17|0
1646618700000|2022-03-07 02:05:00|1048.43|1046.93|1049.02|1047.52|1049.13|1047.63|1047.81|1046.31|0
1646619000000|2022-03-07 02:10:00|1049.25|1047.75|1048.22|1046.72|1049.25|1047.75|1047.45|1045.95|0
1646619300000|2022-03-07 02:15:00|1048.2|1046.7|1048.91|1047.41|1050.2|1048.7|1047.95|1046.45|0
1646619600000|2022-03-07 02:20:00|1048.93|1047.43|1049.34|1047.84|1050.02|1048.52|1048.53|1047.03|0
1646619900000|2022-03-07 02:25:00|1049.35|1047.85|1049.81|1048.31|1050.14|1048.64|1049.2|1047.7|0
1646620200000|2022-03-07 02:30:00|1049.8|1048.3|1049.96|1048.46|1049.97|1048.47|1048.39|1046.89|0
1646620500000|2022-03-07 02:35:00|1049.97|1048.47|1048.76|1047.26|1050.08|1048.58|1048.35|1046.85|0
1646620800000|2022-03-07 02:40:00|1048.77|1047.27|1050.26|1048.76|1050.28|1048.78|1048.6|1047.1|0
1646621100000|2022-03-07 02:45:00|1050.27|1048.77|1048.97|1047.47|1050.32|1048.82|1048.93|1047.43|0
1646621400000|2022-03-07 02:50:00|1048.98|1047.48|1047.88|1046.38|1049.2|1047.7|1047.81|1046.31|0
1646621700000|2022-03-07 02:55:00|1047.87|1046.37|1049.16|1047.66|1049.41|1047.91|1047.87|1046.37|0
1646622000000|2022-03-07 03:00:00|1049.17|1047.67|1048.64|1047.14|1049.65|1048.15|1048.41|1046.91|0
1646622300000|2022-03-07 03:05:00|1048.65|1047.15|1048.38|1046.88|1048.76|1047.26|1047.42|1045.92|0
1646622600000|2022-03-07 03:10:00|1048.37|1046.87|1047.54|1046.04|1048.96|1047.46|1047.3|1045.8|0
1646622900000|2022-03-07 03:15:00|1047.56|1046.06|1048.47|1046.97|1049.03|1047.53|1047.56|1046.06|0
1646623200000|2022-03-07 03:20:00|1048.48|1046.98|1053.2|1051.7|1053.9|1052.4|1048.32|1046.82|0
1646623500000|2022-03-07 03:25:00|1053.22|1051.72|1055.1|1053.6|1057.45|1055.95|1052.87|1051.37|0
1646623800000|2022-03-07 03:30:00|1055.09|1053.59|1053.56|1052.06|1055.58|1054.08|1052.42|1050.92|0
1646624100000|2022-03-07 03:35:00|1053.57|1052.07|1052.14|1050.64|1053.79|1052.29|1051.58|1050.08|0
1646624400000|2022-03-07 03:40:00|1052.13|1050.63|1052.26|1050.76|1053.3|1051.8|1052.13|1050.63|0
1646624700000|2022-03-07 03:45:00|1052.28|1050.78|1053.68|1052.18|1054.3|1052.8|1051.48|1049.98|0
1646625000000|2022-03-07 03:50:00|1053.69|1052.19|1052.63|1051.13|1053.95|1052.45|1051.93|1050.43|0
1646625300000|2022-03-07 03:55:00|1052.57|1051.07|1052.07|1050.57|1053.42|1051.92|1051.37|1049.87|0
1646625600000|2022-03-07 04:00:00|1052.05|1050.55|1051.67|1050.17|1053.43|1051.93|1051.61|1050.11|0
1646625900000|2022-03-07 04:05:00|1051.65|1050.15|1052.49|1050.99|1052.49|1050.99|1051.14|1049.64|0
1646626200000|2022-03-07 04:10:00|1052.48|1050.98|1051.64|1050.14|1052.65|1051.15|1051.47|1049.97|0
1646626500000|2022-03-07 04:15:00|1051.63|1050.13|1052.35|1050.85|1053.14|1051.64|1051.63|1050.13|0
1646626800000|2022-03-07 04:20:00|1052.33|1050.83|1053.13|1051.63|1054.03|1052.53|1051.9|1050.4|0
1646627100000|2022-03-07 04:25:00|1053.18|1051.68|1053.86|1052.36|1054.4|1052.9|1053.14|1051.64|0
1646627400000|2022-03-07 04:30:00|1053.84|1052.34|1053.03|1051.53|1054.21|1052.71|1052.91|1051.41|0
1646627700000|2022-03-07 04:35:00|1053.04|1051.54|1052.7|1051.2|1053.54|1052.04|1052.23|1050.73|0
1646628000000|2022-03-07 04:40:00|1052.71|1051.21|1054.61|1053.11|1055.09|1053.59|1052.48|1050.98|0
1646628300000|2022-03-07 04:45:00|1054.62|1053.12|1054.69|1053.19|1055.1|1053.6|1054.04|1052.54|0
1646628600000|2022-03-07 04:50:00|1054.63|1053.13|1054.51|1053.01|1054.82|1053.32|1053.8|1052.3|0
1646628900000|2022-03-07 04:55:00|1054.4|1052.9|1055.31|1053.81|1056.25|1054.75|1054.07|1052.57|0
1646629200000|2022-03-07 05:00:00|1055.3|1053.8|1055.15|1053.65|1055.96|1054.46|1054.99|1053.49|0
1646629500000|2022-03-07 05:05:00|1055.16|1053.66|1055.76|1054.26|1056.22|1054.72|1055.09|1053.59|0
1646629800000|2022-03-07 05:10:00|1055.77|1054.27|1056.21|1054.71|1057.17|1055.67|1055.77|1054.27|0
1646630100000|2022-03-07 05:15:00|1056.23|1054.73|1059.02|1057.52|1060.01|1058.51|1056.23|1054.73|0
1646630400000|2022-03-07 05:20:00|1059.01|1057.51|1058.55|1057.05|1061.44|1059.94|1058.26|1056.76|0
1646630700000|2022-03-07 05:25:00|1058.54|1057.04|1056.07|1054.57|1058.68|1057.18|1055.53|1054.03|0
1646631000000|2022-03-07 05:30:00|1056.11|1054.61|1054.91|1053.41|1056.34|1054.84|1054.25|1052.75|0
1646631300000|2022-03-07 05:35:00|1054.92|1053.42|1054.3|1052.8|1054.98|1053.48|1053.72|1052.22|0
1646631600000|2022-03-07 05:40:00|1054.31|1052.81|1053.37|1051.87|1054.89|1053.39|1053.06|1051.56|0
1646631900000|2022-03-07 05:45:00|1053.36|1051.86|1053.38|1051.88|1054.5|1053|1053.19|1051.69|0
1646632200000|2022-03-07 05:50:00|1053.41|1051.91|1055.81|1054.31|1056.16|1054.66|1053.29|1051.79|0
1646632500000|2022-03-07 05:55:00|1055.79|1054.29|1055.84|1054.34|1057.14|1055.64|1055.59|1054.09|0
1646632800000|2022-03-07 06:00:00|1055.81|1054.31|1055.14|1053.64|1057.29|1055.79|1054.2|1052.7|0
1646633100000|2022-03-07 06:05:00|1055.12|1053.62|1055.65|1054.15|1057.36|1055.86|1054.78|1053.28|0
1646633400000|2022-03-07 06:10:00|1055.67|1054.17|1056.2|1054.7|1056.31|1054.81|1055.33|1053.83|0
1646633700000|2022-03-07 06:15:00|1056.21|1054.71|1055.07|1053.57|1057.06|1055.56|1054.58|1053.08|0
1646634000000|2022-03-07 06:20:00|1055.19|1053.69|1055.34|1053.84|1055.84|1054.34|1054.85|1053.35|0
1646634300000|2022-03-07 06:25:00|1055.33|1053.83|1057.15|1055.65|1057.22|1055.72|1055.23|1053.73|0
1646634600000|2022-03-07 06:30:00|1057.16|1055.66|1057.57|1056.07|1058.7|1057.2|1057.01|1055.51|0
1646634900000|2022-03-07 06:35:00|1057.56|1056.06|1056.25|1054.75|1057.58|1056.08|1056.21|1054.71|0
1646635200000|2022-03-07 06:40:00|1056.2|1054.7|1055.99|1054.49|1056.79|1055.29|1055.71|1054.21|0
1646635500000|2022-03-07 06:45:00|1055.98|1054.48|1057.49|1055.99|1057.54|1056.04|1055.81|1054.31|0
1646635800000|2022-03-07 06:50:00|1057.5|1056|1057.19|1055.69|1057.93|1056.43|1057.07|1055.57|0
1646636100000|2022-03-07 06:55:00|1057.2|1055.7|1057.84|1056.34|1057.84|1056.34|1056.63|1055.13|0
1646636400000|2022-03-07 07:00:00|1057.82|1056.32|1056.41|1054.91|1060.88|1059.38|1055.87|1054.37|0
1646636700000|2022-03-07 07:05:00|1056.43|1054.93|1056.89|1055.39|1057.85|1056.35|1053.84|1052.34|0
1646637000000|2022-03-07 07:10:00|1056.8|1055.3|1057.62|1056.12|1058.74|1057.24|1055.75|1054.25|0
1646637300000|2022-03-07 07:15:00|1057.69|1056.19|1057.47|1055.97|1059.53|1058.03|1056.85|1055.35|0
1646637600000|2022-03-07 07:20:00|1057.48|1055.98|1056.42|1054.92|1057.79|1056.29|1056.42|1054.92|0
1646637900000|2022-03-07 07:25:00|1056.43|1054.93|1055.79|1054.29|1058.06|1056.56|1055.53|1054.03|0
1646638200000|2022-03-07 07:30:00|1055.85|1054.35|1054.92|1053.42|1056.48|1054.98|1053.85|1052.35|0
1646638500000|2022-03-07 07:35:00|1054.8|1053.3|1051.49|1049.99|1054.91|1053.41|1050.84|1049.34|0
1646638800000|2022-03-07 07:40:00|1051.5|1050|1049.72|1048.22|1051.5|1050|1048.19|1046.69|0
1646639100000|2022-03-07 07:45:00|1049.64|1048.14|1050.13|1048.63|1052.38|1050.88|1049.44|1047.94|0
1646639400000|2022-03-07 07:50:00|1050.11|1048.61|1049.39|1047.89|1050.86|1049.36|1048.29|1046.79|0
1646639700000|2022-03-07 07:55:00|1049.38|1047.88|1047.98|1046.48|1050.73|1049.23|1046.83|1045.33|0
1646640000000|2022-03-07 08:00:00|1048.18|1046.68|1085.78|1082.53|1085.78|1082.78|1048.18|1046.68|16
1646640300000|2022-03-07 08:05:00|1085.28|1082.28|1080.28|1077.53|1087.28|1084.03|1080.28|1077.53|10
1646640600000|2022-03-07 08:10:00|1080.53|1077.78|1077.28|1076.03|1080.78|1079.28|1074.78|1073.53|67
1646640900000|2022-03-07 08:15:00|1077.03|1076.28|1075.53|1074.03|1080.78|1079.53|1075.28|1074.03|30
1646641200000|2022-03-07 08:20:00|1075.28|1074.28|1072.28|1071.28|1075.78|1074.53|1070.53|1069.53|35
1646641500000|2022-03-07 08:25:00|1072.03|1071.03|1074.78|1073.78|1075.53|1074.53|1072.03|1071.03|42
1646641800000|2022-03-07 08:30:00|1074.53|1073.53|1073.28|1072.03|1074.78|1073.53|1070.28|1069.03|40
1646642100000|2022-03-07 08:35:00|1073.03|1071.78|1075.28|1074.28|1077.53|1076.53|1072.78|1071.78|42
1646642400000|2022-03-07 08:40:00|1075.08|1074.08|1078.08|1076.83|1078.08|1076.83|1073.58|1072.33|33
1646642700000|2022-03-07 08:45:00|1077.83|1076.58|1074.08|1072.83|1079.58|1078.33|1073.58|1072.33|15
1646643000000|2022-03-07 08:50:00|1073.83|1072.58|1074.08|1072.83|1076.83|1075.58|1072.83|1071.58|3
1646643300000|2022-03-07 08:55:00|1074.33|1073.08|1073.83|1072.83|1074.58|1073.58|1071.33|1070.33|11
1646643600000|2022-03-07 09:00:00|1074.08|1073.33|1072.33|1071.08|1075.33|1074.08|1071.83|1070.83|5
1646643900000|2022-03-07 09:05:00|1072.83|1071.33|1073.58|1072.33|1073.58|1072.58|1071.58|1070.33|0
1646644200000|2022-03-07 09:10:00|1073.83|1072.58|1072.58|1071.33|1074.33|1073.33|1072.08|1070.83|15
1646644500000|2022-03-07 09:15:00|1072.33|1071.08|1075.83|1074.83|1077.33|1076.08|1071.58|1070.58|4
1646644800000|2022-03-07 09:20:00|1076.08|1075.08|1072.08|1070.83|1077.08|1075.83|1072.08|1070.83|5
1646645100000|2022-03-07 09:25:00|1072.33|1071.08|1071.08|1069.83|1073.08|1072.08|1070.83|1069.83|28
1646645400000|2022-03-07 09:30:00|1070.83|1070.08|1071.08|1069.83|1072.58|1071.58|1069.83|1068.83|2
1646645700000|2022-03-07 09:35:00|1070.83|1069.58|1068.08|1066.83|1071.08|1069.83|1067.33|1066.33|6
1646646000000|2022-03-07 09:40:00|1067.83|1066.33|1071.58|1070.33|1072.58|1071.33|1067.33|1066.08|16
1646646300000|2022-03-07 09:45:00|1071.83|1070.83|1071.83|1070.58|1072.33|1071.08|1070.08|1068.83|11
1646646600000|2022-03-07 09:50:00|1071.58|1070.33|1070.83|1069.83|1072.08|1070.83|1070.58|1069.33|4
1646646900000|2022-03-07 09:55:00|1070.58|1069.58|1071.58|1070.33|1072.08|1071.08|1069.33|1068.33|1
1646647200000|2022-03-07 10:00:00|1071.33|1070.58|1068.58|1067.58|1071.58|1070.58|1068.58|1067.58|73
1646647500000|2022-03-07 10:05:00|1068.33|1067.33|1067.58|1066.33|1068.33|1067.33|1065.08|1064.08|21
1646647800000|2022-03-07 10:10:00|1067.33|1066.58|1069.33|1068.08|1069.58|1068.58|1067.08|1065.83|2
1646648100000|2022-03-07 10:15:00|1069.08|1068.33|1068.83|1067.83|1070.33|1069.08|1068.08|1066.83|99
1646648400000|2022-03-07 10:20:00|1069.08|1067.58|1070.83|1069.58|1071.08|1069.83|1068.33|1067.33|8
1646648700000|2022-03-07 10:25:00|1071.08|1069.83|1071.08|1069.83|1072.58|1071.33|1070.33|1069.33|25
1646649000000|2022-03-07 10:30:00|1070.83|1070.08|1073.58|1072.33|1073.83|1072.83|1070.83|1069.83|0
1646649300000|2022-03-07 10:35:00|1073.33|1072.08|1072.58|1071.58|1074.83|1073.83|1072.33|1071.33|3
1646649600000|2022-03-07 10:40:00|1072.83|1071.83|1072.58|1071.58|1073.83|1072.83|1072.08|1071.08|1
1646649900000|2022-03-07 10:45:00|1072.83|1071.33|1072.33|1071.08|1073.33|1072.33|1071.58|1070.58|5
1646650200000|2022-03-07 10:50:00|1072.58|1071.33|1069.83|1068.58|1072.83|1071.58|1069.58|1068.33|3
1646650500000|2022-03-07 10:55:00|1069.58|1068.33|1070.08|1069.08|1070.83|1069.58|1069.08|1068.08|2
1646650800000|2022-03-07 11:00:00|1070.33|1069.33|1070.58|1069.33|1071.58|1070.33|1069.58|1068.58|0
1646651100000|2022-03-07 11:05:00|1070.83|1069.58|1072.08|1071.08|1072.33|1071.08|1070.08|1068.83|0
1646651400000|2022-03-07 11:10:00|1072.33|1071.33|1072.58|1071.33|1073.58|1072.58|1072.08|1071.08|1
1646651700000|2022-03-07 11:15:00|1072.83|1071.58|1072.33|1071.33|1073.08|1071.83|1070.58|1069.58|9
1646652000000|2022-03-07 11:20:00|1072.58|1070.83|1075.33|1074.33|1075.83|1074.58|1071.83|1070.83|2
1646652300000|2022-03-07 11:25:00|1075.08|1074.08|1073.83|1072.83|1076.33|1075.33|1073.83|1072.83|5
1646652600000|2022-03-07 11:30:00|1074.08|1073.08|1072.58|1071.58|1075.58|1074.33|1072.58|1071.58|0
1646652900000|2022-03-07 11:35:00|1072.83|1071.33|1073.58|1072.33|1074.83|1073.83|1072.58|1071.33|0
1646653200000|2022-03-07 11:40:00|1073.33|1072.08|1074.08|1072.83|1075.83|1074.83|1073.33|1072.08|0
1646653500000|2022-03-07 11:45:00|1074.33|1073.08|1074.58|1073.58|1075.08|1073.83|1073.83|1072.83|3
1646653800000|2022-03-07 11:50:00|1074.83|1073.33|1076.08|1075.08|1076.33|1075.08|1074.33|1073.08|12
1646654100000|2022-03-07 11:55:00|1076.33|1074.83|1077.58|1076.33|1078.08|1077.08|1076.33|1074.83|5
1646654400000|2022-03-07 12:00:00|1077.83|1076.58|1079.83|1078.58|1080.08|1078.83|1077.83|1076.58|7
1646654700000|2022-03-07 12:05:00|1079.58|1078.83|1078.08|1076.83|1080.08|1078.83|1077.83|1076.83|1
1646655000000|2022-03-07 12:10:00|1077.83|1076.58|1078.33|1077.33|1078.83|1077.58|1077.33|1076.08|1
1646655300000|2022-03-07 12:15:00|1078.58|1077.58|1080.08|1079.08|1080.33|1079.33|1076.58|1075.58|4
1646655600000|2022-03-07 12:20:00|1079.83|1078.83|1078.33|1077.33|1081.08|1079.83|1077.83|1076.83|23
1646655900000|2022-03-07 12:25:00|1078.58|1077.08|1079.33|1078.33|1080.58|1079.58|1075.83|1074.83|4
1646656200000|2022-03-07 12:30:00|1079.58|1078.08|1077.08|1076.08|1079.58|1078.33|1076.08|1075.08|9
1646656500000|2022-03-07 12:35:00|1077.33|1076.33|1076.33|1075.08|1078.33|1077.08|1075.33|1074.33|0
1646656800000|2022-03-07 12:40:00|1076.35|1075.1|1077.35|1076.35|1077.35|1076.35|1074.35|1073.35|7
1646657100000|2022-03-07 12:45:00|1077.6|1076.1|1076.1|1075.1|1078.6|1077.35|1076.1|1074.85|24
1646657400000|2022-03-07 12:50:00|1075.85|1074.85|1074.1|1073.1|1077.85|1076.6|1073.85|1072.6|12
1646657700000|2022-03-07 12:55:00|1074.35|1073.35|1072.6|1071.35|1075.6|1074.6|1072.1|1071.1|18
1646658000000|2022-03-07 13:00:00|1072.85|1071.85|1075.6|1074.35|1076.1|1074.85|1072.85|1071.85|25
1646658300000|2022-03-07 13:05:00|1075.85|1074.6|1077.6|1076.6|1077.85|1076.6|1074.35|1073.35|35
1646658600000|2022-03-07 13:10:00|1077.35|1076.35|1077.85|1076.85|1079.1|1077.85|1076.85|1075.85|18
1646658900000|2022-03-07 13:15:00|1077.6|1077.35|1079.1|1077.85|1079.6|1078.6|1077.1|1076.1|28
1646659200000|2022-03-07 13:20:00|1078.85|1077.6|1076.85|1075.85|1079.1|1078.1|1075.85|1074.85|18
1646659500000|2022-03-07 13:25:00|1077.1|1076.1|1073.6|1072.6|1077.35|1076.35|1073.35|1072.35|52
1646659800000|2022-03-07 13:30:00|1073.35|1072.35|1075.85|1074.85|1076.6|1075.35|1072.85|1071.6|20
1646660100000|2022-03-07 13:35:00|1075.6|1074.6|1074.35|1073.35|1075.6|1074.6|1072.85|1071.85|18
1646660400000|2022-03-07 13:40:00|1074.1|1073.1|1070.35|1069.1|1074.6|1073.35|1068.1|1067.1|28
1646660700000|2022-03-07 13:45:00|1070.1|1069.35|1072.35|1071.35|1072.35|1071.35|1069.1|1067.85|25
1646661000000|2022-03-07 13:50:00|1072.6|1071.1|1074.35|1073.35|1075.6|1074.6|1070.6|1069.6|17
1646661300000|2022-03-07 13:55:00|1074.6|1073.85|1073.85|1072.6|1075.85|1074.85|1073.1|1072.1|19
1646661600000|2022-03-07 14:00:00|1073.6|1072.85|1074.6|1073.35|1075.1|1073.85|1072.1|1071.1|19
1646661900000|2022-03-07 14:05:00|1074.85|1073.6|1072.6|1071.35|1075.6|1074.6|1072.1|1070.85|52
1646662200000|2022-03-07 14:10:00|1072.35|1071.6|1072.35|1071.35|1073.35|1072.35|1071.6|1070.6|11
1646662500000|2022-03-07 14:15:00|1072.6|1070.85|1073.35|1072.35|1074.1|1072.85|1071.85|1070.6|21
1646662800000|2022-03-07 14:20:00|1073.6|1072.1|1071.35|1070.35|1073.6|1072.1|1071.1|1069.85|20
1646663100000|2022-03-07 14:25:00|1071.6|1070.1|1070.85|1069.85|1072.1|1070.85|1070.35|1069.35|53
1646663400000|2022-03-07 14:30:00|1070.6|1069.35|1069.85|1068.85|1072.1|1070.85|1068.85|1067.85|33
1646663700000|2022-03-07 14:35:00|1069.6|1068.6|1073.35|1072.1|1074.1|1073.1|1068.1|1067.35|46
1646664000000|2022-03-07 14:40:00|1073.6|1072.35|1071.35|1070.1|1073.85|1072.85|1070.85|1069.85|23
1646664300000|2022-03-07 14:45:00|1071.1|1070.35|1072.1|1071.1|1073.6|1072.35|1071.1|1070.35|37
1646664600000|2022-03-07 14:50:00|1072.35|1071.35|1076.6|1075.35|1076.6|1075.6|1072.1|1071.1|38
1646664900000|2022-03-07 14:55:00|1076.35|1075.1|1077.85|1076.85|1078.1|1076.85|1075.1|1073.85|14
1646665200000|2022-03-07 15:00:00|1078.1|1076.6|1077.1|1075.85|1078.1|1076.85|1075.1|1074.1|22
1646665500000|2022-03-07 15:05:00|1076.85|1075.6|1076.6|1074.85|1078.6|1077.35|1076.1|1074.6|47
1646665800000|2022-03-07 15:10:00|1076.21|1074.46|1073.46|1072.21|1076.46|1075.21|1072.96|1071.96|40
1646666100000|2022-03-07 15:15:00|1073.21|1072.46|1073.28|1071.78|1074.96|1073.96|1072.96|1071.69|41
1646666400000|2022-03-07 15:20:00|1073.38|1071.88|1070.15|1068.65|1074.78|1073.28|1070.11|1068.61|0
1646666700000|2022-03-07 15:25:00|1070.25|1068.75|1070.77|1069.27|1071.83|1070.33|1069.94|1068.44|10
1646667000000|2022-03-07 15:30:00|1070.76|1069.26|1071.47|1069.97|1073.04|1071.54|1069.78|1068.28|0
1646667300000|2022-03-07 15:35:00|1071.48|1069.98|1072.14|1070.64|1073.56|1072.06|1071.05|1069.55|0
1646667600000|2022-03-07 15:40:00|1072.12|1070.62|1072.54|1071.04|1073.4|1071.9|1070.49|1068.99|0
1646667900000|2022-03-07 15:45:00|1072.52|1071.02|1070.49|1068.99|1073.47|1071.97|1069.53|1068.03|0
1646668200000|2022-03-07 15:50:00|1070.29|1068.79|1069.47|1067.97|1071.62|1070.12|1069.33|1067.83|0
1646668500000|2022-03-07 15:55:00|1069.45|1067.95|1067.99|1066.49|1069.89|1068.39|1067.3|1065.8|0
1646668800000|2022-03-07 16:00:00|1067.97|1066.47|1068.36|1066.86|1069.27|1067.77|1066.09|1064.59|0
1646669100000|2022-03-07 16:05:00|1068.35|1066.85|1071.34|1069.84|1072.02|1070.52|1068.24|1066.74|0
1646669400000|2022-03-07 16:10:00|1071.19|1069.69|1067.97|1066.47|1072.06|1070.56|1067.71|1066.21|0
1646669700000|2022-03-07 16:15:00|1067.93|1066.43|1072.05|1070.55|1073.03|1071.53|1067.61|1066.11|0
1646670000000|2022-03-07 16:20:00|1071.85|1070.35|1070.21|1068.71|1072.57|1071.07|1070.14|1068.64|0
1646670300000|2022-03-07 16:25:00|1070.19|1068.69|1068.97|1067.47|1071.34|1069.84|1068.76|1067.26|0
1646670600000|2022-03-07 16:30:00|1068.86|1067.36|1066.41|1064.91|1070.12|1068.62|1065.83|1064.33|0
1646670900000|2022-03-07 16:35:00|1066.46|1064.96|1064.1|1062.6|1066.57|1065.07|1062.34|1060.84|0
1646671200000|2022-03-07 16:40:00|1063.9|1062.4|1062.11|1060.61|1064.7|1063.2|1061.18|1059.68|0
1646671500000|2022-03-07 16:45:00|1062.12|1060.62|1063.46|1061.96|1065.87|1064.37|1062.11|1060.61|0
1646671800000|2022-03-07 16:50:00|1063.44|1061.94|1063.63|1062.13|1064.89|1063.39|1062.67|1061.17|0
1646672100000|2022-03-07 16:55:00|1063.62|1062.12|1060.56|1059.06|1063.65|1062.15|1060.01|1058.51|0
1646672400000|2022-03-07 17:00:00|1060.52|1059.02|1059.65|1058.15|1060.87|1059.37|1058.07|1056.57|0
1646672700000|2022-03-07 17:05:00|1059.67|1058.17|1059.96|1058.46|1060.33|1058.83|1058.27|1056.77|0
1646673000000|2022-03-07 17:10:00|1059.98|1058.48|1060.1|1058.6|1060.68|1059.18|1059.36|1057.86|0
1646673300000|2022-03-07 17:15:00|1060.15|1058.65|1059.23|1057.73|1061.65|1060.15|1058.7|1057.2|0
1646673600000|2022-03-07 17:20:00|1059.22|1057.72|1056.48|1054.98|1059.58|1058.08|1055.39|1053.89|0
1646673900000|2022-03-07 17:25:00|1056.45|1054.95|1056.56|1055.06|1056.76|1055.26|1054.61|1053.11|0
1646674200000|2022-03-07 17:30:00|1056.55|1055.05|1055.65|1054.15|1056.79|1055.29|1055.36|1053.86|0
1646674500000|2022-03-07 17:35:00|1055.7|1054.2|1054.66|1053.16|1056.91|1055.41|1054.45|1052.95|0
1646674800000|2022-03-07 17:40:00|1054.77|1053.27|1055.6|1054.1|1055.8|1054.3|1053.75|1052.25|0
1646675100000|2022-03-07 17:45:00|1055.59|1054.09|1057.77|1056.27|1058.11|1056.61|1055.34|1053.84|0
1646675400000|2022-03-07 17:50:00|1057.76|1056.26|1057.7|1056.2|1060.16|1058.66|1056.5|1055|0
1646675700000|2022-03-07 17:55:00|1057.71|1056.21|1057.4|1055.9|1057.81|1056.31|1055.88|1054.38|0
1646676000000|2022-03-07 18:00:00|1057.37|1055.87|1059.63|1058.13|1060.83|1059.33|1057.33|1055.83|0
1646676300000|2022-03-07 18:05:00|1059.61|1058.11|1057.31|1055.81|1061.49|1059.99|1057.28|1055.78|0
1646676600000|2022-03-07 18:10:00|1057.33|1055.83|1053.96|1052.46|1057.43|1055.93|1053.64|1052.14|0
1646676900000|2022-03-07 18:15:00|1054.06|1052.56|1050.83|1049.33|1054.17|1052.67|1050.75|1049.25|0
1646677200000|2022-03-07 18:20:00|1050.81|1049.31|1049.89|1048.39|1051.53|1050.03|1049.42|1047.92|0
1646677500000|2022-03-07 18:25:00|1049.91|1048.41|1054.14|1052.64|1054.64|1053.14|1049.74|1048.24|0
1646677800000|2022-03-07 18:30:00|1054.12|1052.62|1053.59|1052.09|1056.24|1054.74|1053.14|1051.64|0
1646678100000|2022-03-07 18:35:00|1053.61|1052.11|1054.34|1052.84|1055.64|1054.14|1052.59|1051.09|0
1646678400000|2022-03-07 18:40:00|1054.23|1052.73|1054.41|1052.91|1057.1|1055.6|1053.89|1052.39|0
1646678700000|2022-03-07 18:45:00|1054.35|1052.85|1053.48|1051.98|1054.86|1053.36|1052.9|1051.4|0
1646679000000|2022-03-07 18:50:00|1053.49|1051.99|1053.96|1052.46|1055.74|1054.24|1053.17|1051.67|0
1646679300000|2022-03-07 18:55:00|1053.91|1052.41|1052.75|1051.25|1054.31|1052.81|1052.25|1050.75|0
1646679600000|2022-03-07 19:00:00|1052.8|1051.3|1051.9|1050.4|1054.38|1052.88|1051.53|1050.03|0
1646679900000|2022-03-07 19:05:00|1052.05|1050.55|1051.93|1050.43|1052.68|1051.18|1050.42|1048.92|0
1646680200000|2022-03-07 19:10:00|1051.92|1050.42|1054.38|1052.88|1054.87|1053.37|1051.79|1050.29|0
1646680500000|2022-03-07 19:15:00|1054.43|1052.93|1055.61|1054.11|1055.83|1054.33|1053.69|1052.19|0
1646680800000|2022-03-07 19:20:00|1055.59|1054.09|1051.71|1050.21|1055.65|1054.15|1051.31|1049.81|0
1646681100000|2022-03-07 19:25:00|1051.73|1050.23|1052.17|1050.67|1053.4|1051.9|1051.54|1050.04|0
1646681400000|2022-03-07 19:30:00|1052.19|1050.69|1051.49|1049.99|1052.76|1051.26|1051.17|1049.67|0
1646681700000|2022-03-07 19:35:00|1051.48|1049.98|1053.26|1051.76|1053.26|1051.76|1051.35|1049.85|0
1646682000000|2022-03-07 19:40:00|1053.24|1051.74|1051.65|1050.15|1053.82|1052.32|1050.9|1049.4|0
1646682300000|2022-03-07 19:45:00|1051.6|1050.1|1052.18|1050.68|1052.71|1051.21|1050.82|1049.32|0
1646682600000|2022-03-07 19:50:00|1052.29|1050.79|1050.36|1048.86|1052.6|1051.1|1050.15|1048.65|0
1646682900000|2022-03-07 19:55:00|1050.41|1048.91|1050.17|1048.67|1052.7|1051.2|1049.02|1047.52|0
1646683200000|2022-03-07 20:00:00|1050.37|1048.87|1051.1|1049.6|1051.76|1050.26|1050.15|1048.65|0
1646683500000|2022-03-07 20:05:00|1051.15|1049.65|1049.72|1048.22|1051.29|1049.79|1048.73|1047.23|0
1646683800000|2022-03-07 20:10:00|1049.71|1048.21|1048.48|1046.98|1050.47|1048.97|1048.1|1046.6|0
1646684100000|2022-03-07 20:15:00|1048.47|1046.97|1049.06|1047.56|1049.46|1047.96|1047.61|1046.11|0
1646684400000|2022-03-07 20:20:00|1049.07|1047.57|1049.89|1048.39|1051.14|1049.64|1048.8|1047.3|0
1646684700000|2022-03-07 20:25:00|1049.84|1048.34|1051|1049.5|1052.27|1050.77|1049.84|1048.34|0
1646685000000|2022-03-07 20:30:00|1050.94|1049.44|1048.91|1047.41|1050.94|1049.44|1048.43|1046.93|0
1646685300000|2022-03-07 20:35:00|1048.95|1047.45|1048.05|1046.55|1049.25|1047.75|1047.95|1046.45|0
1646685600000|2022-03-07 20:40:00|1048|1046.5|1055|1053.5|1055.62|1054.12|1047.98|1046.48|0
1646685900000|2022-03-07 20:45:00|1054.96|1053.46|1054.53|1053.03|1055.07|1053.57|1052.43|1050.93|0
1646686200000|2022-03-07 20:50:00|1054.79|1053.29|1055.48|1053.98|1056.79|1055.29|1053.74|1052.24|0
1646686500000|2022-03-07 20:55:00|1055.38|1053.88|1054.05|1052.55|1058.42|1056.92|1053.37|1051.87|0
1646686800000|2022-03-07 21:00:00|1054.06|1052.56|1052.47|1050.97|1054.82|1053.32|1052.37|1050.87|0
1646687100000|2022-03-07 21:05:00|1052.48|1050.98|1051.64|1050.14|1052.57|1051.07|1050.73|1049.23|0
1646687400000|2022-03-07 21:10:00|1051.63|1050.13|1052.67|1051.17|1052.67|1051.17|1051.57|1050.07|0
1646687700000|2022-03-07 21:15:00|1052.66|1051.16|1052.02|1050.52|1053.05|1051.55|1052.02|1050.52|0
1646688000000|2022-03-07 21:20:00|1052.01|1050.51|1051.3|1049.8|1052.02|1050.52|1051.11|1049.61|0
1646688300000|2022-03-07 21:25:00|1051.31|1049.81|1050.92|1049.42|1051.76|1050.26|1050.92|1049.42|0
1646688600000|2022-03-07 21:30:00|1050.93|1049.43|1052.02|1050.52|1052.02|1050.52|1050.92|1049.42|0
1646688900000|2022-03-07 21:35:00|1052.03|1050.53|1051.06|1049.56|1052.28|1050.78|1050.92|1049.42|0
1646689200000|2022-03-07 21:40:00|1051.07|1049.57|1051.86|1050.36|1052.17|1050.67|1051.07|1049.57|0
1646689500000|2022-03-07 21:45:00|1051.85|1050.35|1051.94|1050.44|1052.49|1050.99|1051.45|1049.95|0
1646689800000|2022-03-07 21:50:00|1051.98|1050.48|1051.07|1049.57|1051.98|1050.48|1050.92|1049.42|0
1646690100000|2022-03-07 21:55:00|1051.09|1049.59|1050.89|1049.39|1051.4|1049.9|1050.85|1049.35|0
1646690400000|2022-03-07 22:00:00|1050.96|1049.46|1050.77|1049.27|1050.96|1049.46|1050.65|1049.15|0
1646690700000|2022-03-07 22:05:00|1050.81|1049.31|1050.69|1049.19|1050.81|1049.31|1050.55|1049.05|0
1646691000000|2022-03-07 22:10:00|1050.77|1049.27|1050.94|1049.44|1050.94|1049.44|1050.77|1049.27|0
1646691300000|2022-03-07 22:15:00|1050.83|1049.33|1050.85|1049.35|1050.94|1049.44|1050.77|1049.27|0
1646691600000|2022-03-07 22:20:00|1050.87|1049.37|1050.96|1049.46|1050.96|1049.46|1050.83|1049.33|0
1646691900000|2022-03-07 22:25:00|1050.94|1049.44|1050.87|1049.37|1050.94|1049.44|1050.85|1049.35|0
1646692200000|2022-03-07 22:30:00|1050.9|1049.4|1050.9|1049.4|1050.96|1049.46|1050.85|1049.35|0
1646692500000|2022-03-07 22:35:00|1050.87|1049.37|1050.87|1049.37|1050.96|1049.46|1050.85|1049.35|0
1646692800000|2022-03-07 22:40:00|1050.85|1049.35|1050.87|1049.37|1050.96|1049.46|1050.85|1049.35|0
1646693100000|2022-03-07 22:45:00|1050.85|1049.35|1050.77|1049.27|1050.92|1049.42|1050.77|1049.27|0
1646693400000|2022-03-07 22:50:00|1050.73|1049.23|1050.55|1049.05|1050.73|1049.23|1050.42|1048.92|0
1646693700000|2022-03-07 22:55:00|1050.57|1049.07|1050.71|1049.21|1050.81|1049.31|1050.53|1049.03|0
1646694000000|2022-03-07 23:00:00|1050.75|1049.25|1051.2|1049.7|1052.45|1050.95|1049.78|1048.28|0
1646694300000|2022-03-07 23:05:00|1051.22|1049.72|1050.93|1049.43|1051.36|1049.86|1050.33|1048.83|0
1646694600000|2022-03-07 23:10:00|1050.94|1049.44|1051.39|1049.89|1051.56|1050.06|1050.65|1049.15|0
1646694900000|2022-03-07 23:15:00|1051.42|1049.92|1051.2|1049.7|1051.61|1050.11|1050.84|1049.34|0
1646695200000|2022-03-07 23:20:00|1051.22|1049.72|1051.68|1050.18|1052.3|1050.8|1051.22|1049.72|0
1646695500000|2022-03-07 23:25:00|1051.7|1050.2|1051.17|1049.67|1052.06|1050.56|1051.1|1049.6|0
1646695800000|2022-03-07 23:30:00|1051.16|1049.66|1050.11|1048.61|1051.2|1049.7|1049.75|1048.25|0
1646696100000|2022-03-07 23:35:00|1050.12|1048.62|1050.5|1049|1050.81|1049.31|1050.12|1048.62|0
1646696400000|2022-03-07 23:40:00|1050.49|1048.99|1050.93|1049.43|1050.98|1049.48|1050.36|1048.86|0
1646696700000|2022-03-07 23:45:00|1050.91|1049.41|1050.36|1048.86|1051.29|1049.79|1050.21|1048.71|0
1646697000000|2022-03-07 23:50:00|1050.38|1048.88|1051.13|1049.63|1051.27|1049.77|1050.38|1048.88|0
1646697300000|2022-03-07 23:55:00|1051.17|1049.67|1050.84|1049.34|1051.49|1049.99|1050.84|1049.34|0
1646697600000|2022-03-08 00:00:00|1050.85|1049.35|1051.27|1049.77|1051.87|1050.37|1050.79|1049.29|0
1646697900000|2022-03-08 00:05:00|1051.26|1049.76|1052.01|1050.51|1052.06|1050.56|1050.98|1049.48|0
1646698200000|2022-03-08 00:10:00|1052|1050.5|1051.46|1049.96|1052|1050.5|1050.98|1049.48|0
1646698500000|2022-03-08 00:15:00|1051.48|1049.98|1057.76|1056.26|1058.9|1057.4|1051.48|1049.98|0
1646698800000|2022-03-08 00:20:00|1057.74|1056.24|1055.27|1053.77|1057.74|1056.24|1055.21|1053.71|0
1646699100000|2022-03-08 00:25:00|1055.29|1053.79|1053.98|1052.48|1055.53|1054.03|1053.52|1052.02|0
1646699400000|2022-03-08 00:30:00|1053.97|1052.47|1052.13|1050.63|1053.97|1052.47|1051.89|1050.39|0
1646699700000|2022-03-08 00:35:00|1052.11|1050.61|1055.07|1053.57|1055.23|1053.73|1051.92|1050.42|0
1646700000000|2022-03-08 00:40:00|1055.08|1053.58|1054.44|1052.94|1055.08|1053.58|1052.47|1050.97|0
1646700300000|2022-03-08 00:45:00|1054.45|1052.95|1053.46|1051.96|1055.41|1053.91|1053.22|1051.72|0
1646700600000|2022-03-08 00:50:00|1053.47|1051.97|1053.5|1052|1053.63|1052.13|1052.61|1051.11|0
1646700900000|2022-03-08 00:55:00|1053.49|1051.99|1053.65|1052.15|1054.08|1052.58|1053.02|1051.52|0
1646701200000|2022-03-08 01:00:00|1053.66|1052.16|1055.49|1053.99|1056.66|1055.16|1053.66|1052.16|0
1646701500000|2022-03-08 01:05:00|1055.51|1054.01|1056.99|1055.49|1057.22|1055.72|1053.85|1052.35|0
1646701800000|2022-03-08 01:10:00|1056.97|1055.47|1058.12|1056.62|1058.86|1057.36|1056.86|1055.36|0
1646702100000|2022-03-08 01:15:00|1058.14|1056.64|1060.09|1058.59|1062.01|1060.51|1058.14|1056.64|0
1646702400000|2022-03-08 01:20:00|1060.08|1058.58|1059.59|1058.09|1060.08|1058.58|1057.96|1056.46|0
1646702700000|2022-03-08 01:25:00|1059.63|1058.13|1057.88|1056.38|1060.35|1058.85|1057.88|1056.38|0
1646703000000|2022-03-08 01:30:00|1057.89|1056.39|1059.77|1058.27|1060.01|1058.51|1057.42|1055.92|0
1646703300000|2022-03-08 01:35:00|1059.83|1058.33|1057|1055.5|1059.99|1058.49|1056.95|1055.45|0
1646703600000|2022-03-08 01:40:00|1057.06|1055.56|1059.85|1058.35|1059.97|1058.47|1056.77|1055.27|0
1646703900000|2022-03-08 01:45:00|1059.87|1058.37|1059.95|1058.45|1060.62|1059.12|1059.06|1057.56|0
1646704200000|2022-03-08 01:50:00|1059.94|1058.44|1059.14|1057.64|1060.77|1059.27|1058.87|1057.37|0
1646704500000|2022-03-08 01:55:00|1059.19|1057.69|1060.04|1058.54|1060.51|1059.01|1058.95|1057.45|0
1646704800000|2022-03-08 02:00:00|1060.05|1058.55|1059.78|1058.28|1060.42|1058.92|1058.71|1057.21|0
1646705100000|2022-03-08 02:05:00|1059.79|1058.29|1059.16|1057.66|1060.89|1059.39|1058.51|1057.01|0
1646705400000|2022-03-08 02:10:00|1059.17|1057.67|1059.18|1057.68|1059.56|1058.06|1058.38|1056.88|0
1646705700000|2022-03-08 02:15:00|1059.2|1057.7|1059.79|1058.29|1060.47|1058.97|1059.03|1057.53|0
1646706000000|2022-03-08 02:20:00|1059.77|1058.27|1059.12|1057.62|1059.85|1058.35|1058.8|1057.3|0
1646706300000|2022-03-08 02:25:00|1059.11|1057.61|1058.66|1057.16|1059.15|1057.65|1058.19|1056.69|0
1646706600000|2022-03-08 02:30:00|1058.58|1057.08|1059.71|1058.21|1059.89|1058.39|1058.42|1056.92|0
1646706900000|2022-03-08 02:35:00|1059.7|1058.2|1060.01|1058.51|1060.31|1058.81|1059.66|1058.16|0
1646707200000|2022-03-08 02:40:00|1059.99|1058.49|1059.43|1057.93|1059.99|1058.49|1058.71|1057.21|0
1646707500000|2022-03-08 02:45:00|1059.42|1057.92|1057.65|1056.15|1059.42|1057.92|1057.06|1055.56|0
1646707800000|2022-03-08 02:50:00|1057.64|1056.14|1056.88|1055.38|1057.64|1056.14|1056.06|1054.56|0
1646708100000|2022-03-08 02:55:00|1056.89|1055.39|1055.86|1054.36|1057.61|1056.11|1055.61|1054.11|0
1646708400000|2022-03-08 03:00:00|1055.85|1054.35|1056.1|1054.6|1056.13|1054.63|1054.54|1053.04|0
1646708700000|2022-03-08 03:05:00|1056.09|1054.59|1056.42|1054.92|1057.14|1055.64|1055.64|1054.14|0
1646709000000|2022-03-08 03:10:00|1056.44|1054.94|1054.88|1053.38|1056.68|1055.18|1054.01|1052.51|0
1646709300000|2022-03-08 03:15:00|1054.86|1053.36|1054.27|1052.77|1055.26|1053.76|1054.03|1052.53|0
1646709600000|2022-03-08 03:20:00|1054.26|1052.76|1055.21|1053.71|1055.21|1053.71|1053.9|1052.4|0
1646709900000|2022-03-08 03:25:00|1055.22|1053.72|1055.86|1054.36|1056.34|1054.84|1055.22|1053.72|0
1646710200000|2022-03-08 03:30:00|1055.88|1054.38|1056.59|1055.09|1057.46|1055.96|1055.88|1054.38|0
1646710500000|2022-03-08 03:35:00|1056.58|1055.08|1057.92|1056.42|1058|1056.5|1056.58|1055.08|0
1646710800000|2022-03-08 03:40:00|1057.91|1056.41|1055.65|1054.15|1057.98|1056.48|1055.6|1054.1|0
1646711100000|2022-03-08 03:45:00|1055.66|1054.16|1055.99|1054.49|1056.63|1055.13|1055.56|1054.06|0
1646711400000|2022-03-08 03:50:00|1055.98|1054.48|1056.24|1054.74|1056.69|1055.19|1055.75|1054.25|0
1646711700000|2022-03-08 03:55:00|1056.22|1054.72|1056.72|1055.22|1056.84|1055.34|1055.73|1054.23|0
1646712000000|2022-03-08 04:00:00|1056.75|1055.25|1056.61|1055.11|1056.84|1055.34|1055.98|1054.48|0
1646712300000|2022-03-08 04:05:00|1056.58|1055.08|1056.72|1055.22|1056.96|1055.46|1056.3|1054.8|0
1646712600000|2022-03-08 04:10:00|1056.71|1055.21|1056.08|1054.58|1056.71|1055.21|1055.65|1054.15|0
1646712900000|2022-03-08 04:15:00|1056.07|1054.57|1056.06|1054.56|1056.44|1054.94|1055.45|1053.95|0
1646713200000|2022-03-08 04:20:00|1056.13|1054.63|1055.24|1053.74|1056.43|1054.93|1055.01|1053.51|0
1646713500000|2022-03-08 04:25:00|1055.17|1053.67|1055.76|1054.26|1055.96|1054.46|1055.15|1053.65|0
1646713800000|2022-03-08 04:30:00|1055.77|1054.27|1055.42|1053.92|1056.38|1054.88|1055.28|1053.78|0
1646714100000|2022-03-08 04:35:00|1055.41|1053.91|1055.39|1053.89|1055.67|1054.17|1054.64|1053.14|0
1646714400000|2022-03-08 04:40:00|1055.38|1053.88|1055.91|1054.41|1056.66|1055.16|1054.88|1053.38|0
1646714700000|2022-03-08 04:45:00|1055.9|1054.4|1055.23|1053.73|1055.9|1054.4|1054.8|1053.3|0
1646715000000|2022-03-08 04:50:00|1055.24|1053.74|1055.6|1054.1|1055.6|1054.1|1054.78|1053.28|0
1646715300000|2022-03-08 04:55:00|1055.58|1054.08|1055.31|1053.81|1056.11|1054.61|1055.25|1053.75|0
1646715600000|2022-03-08 05:00:00|1055.32|1053.82|1055.91|1054.41|1056.1|1054.6|1054.25|1052.75|0
1646715900000|2022-03-08 05:05:00|1055.92|1054.42|1053.01|1051.51|1056.79|1055.29|1052.64|1051.14|0
1646716200000|2022-03-08 05:10:00|1053|1051.5|1052.98|1051.48|1053.56|1052.06|1051.93|1050.43|0
1646716500000|2022-03-08 05:15:00|1053|1051.5|1052.75|1051.25|1053.34|1051.84|1052.28|1050.78|0
1646716800000|2022-03-08 05:20:00|1052.73|1051.23|1051.4|1049.9|1052.75|1051.25|1051|1049.5|0
1646717100000|2022-03-08 05:25:00|1051.38|1049.88|1049.06|1047.56|1052.25|1050.75|1049|1047.5|0
1646717400000|2022-03-08 05:30:00|1049.07|1047.57|1050.18|1048.68|1050.65|1049.15|1049.07|1047.57|0
1646717700000|2022-03-08 05:35:00|1050.17|1048.67|1049.37|1047.87|1050.52|1049.02|1048.39|1046.89|0
1646718000000|2022-03-08 05:40:00|1049.45|1047.95|1048.81|1047.31|1050.32|1048.82|1048.09|1046.59|0
1646718300000|2022-03-08 05:45:00|1048.8|1047.3|1048.21|1046.71|1048.94|1047.44|1047.82|1046.32|0
1646718600000|2022-03-08 05:50:00|1048.2|1046.7|1047.76|1046.26|1048.57|1047.07|1047.33|1045.83|0
1646718900000|2022-03-08 05:55:00|1047.74|1046.24|1047.43|1045.93|1049.13|1047.63|1047.23|1045.73|0
1646719200000|2022-03-08 06:00:00|1047.45|1045.95|1050.15|1048.65|1050.15|1048.65|1047.45|1045.95|0
1646719500000|2022-03-08 06:05:00|1050.14|1048.64|1049.44|1047.94|1050.53|1049.03|1048.9|1047.4|0
1646719800000|2022-03-08 06:10:00|1049.43|1047.93|1047.14|1045.64|1049.43|1047.93|1046.1|1044.6|0
1646720100000|2022-03-08 06:15:00|1047.13|1045.63|1045.36|1043.86|1047.51|1046.01|1045.31|1043.81|0
1646720400000|2022-03-08 06:20:00|1045.39|1043.89|1041.38|1039.88|1046.1|1044.6|1040.89|1039.39|0
1646720700000|2022-03-08 06:25:00|1041.35|1039.85|1043.46|1041.96|1044.56|1043.06|1041.06|1039.56|0
1646721000000|2022-03-08 06:30:00|1043.59|1042.09|1043.12|1041.62|1044.33|1042.83|1042.92|1041.42|0
1646721300000|2022-03-08 06:35:00|1043.15|1041.65|1043.93|1042.43|1044.59|1043.09|1042.9|1041.4|0
1646721600000|2022-03-08 06:40:00|1043.91|1042.41|1047.2|1045.7|1047.34|1045.84|1043.52|1042.02|0
1646721900000|2022-03-08 06:45:00|1047.18|1045.68|1046.07|1044.57|1047.21|1045.71|1045.26|1043.76|0
1646722200000|2022-03-08 06:50:00|1046.08|1044.58|1046.4|1044.9|1047.41|1045.91|1045.94|1044.44|0
1646722500000|2022-03-08 06:55:00|1046.41|1044.91|1046.94|1045.44|1047.52|1046.02|1046.34|1044.84|0
1646722800000|2022-03-08 07:00:00|1046.91|1045.41|1047.78|1046.28|1050.46|1048.96|1045.49|1043.99|0
1646723100000|2022-03-08 07:05:00|1047.8|1046.3|1046.96|1045.46|1048.6|1047.1|1045.75|1044.25|0
1646723400000|2022-03-08 07:10:00|1046.95|1045.45|1044.1|1042.6|1046.95|1045.45|1043.25|1041.75|0
1646723700000|2022-03-08 07:15:00|1044.02|1042.52|1050.99|1049.49|1051.27|1049.77|1043.13|1041.63|0
1646724000000|2022-03-08 07:20:00|1051.01|1049.51|1050.99|1049.49|1051.5|1050|1049.03|1047.53|0
1646724300000|2022-03-08 07:25:00|1050.88|1049.38|1054.34|1052.84|1054.94|1053.44|1050.06|1048.56|0
1646724600000|2022-03-08 07:30:00|1054.32|1052.82|1054.19|1052.69|1055.17|1053.67|1053.13|1051.63|0
1646724900000|2022-03-08 07:35:00|1054.26|1052.76|1054.75|1053.25|1055.2|1053.7|1053.65|1052.15|0
1646725200000|2022-03-08 07:40:00|1054.76|1053.26|1057.51|1056.01|1058.14|1056.64|1054.07|1052.57|0
1646725500000|2022-03-08 07:45:00|1057.57|1056.07|1058.03|1056.53|1058.72|1057.22|1056.35|1054.85|0
1646725800000|2022-03-08 07:50:00|1058.01|1056.51|1056.41|1054.91|1059.06|1057.56|1055.51|1054.01|0
1646726100000|2022-03-08 07:55:00|1056.39|1054.89|1057.41|1055.91|1057.66|1056.16|1053.55|1052.05|0
1646726400000|2022-03-08 08:00:00|1057.43|1055.93|1073.96|1071.21|1074.59|1073.09|1055.85|1054.35|0
1646726700000|2022-03-08 08:05:00|1073.71|1070.96|1067.71|1065.21|1073.71|1070.96|1066.71|1063.96|125
1646727000000|2022-03-08 08:10:00|1067.46|1064.96|1073.21|1072.21|1073.71|1072.46|1066.46|1064.96|6
1646727300000|2022-03-08 08:15:00|1073.46|1072.46|1072.71|1071.71|1074.21|1072.96|1069.46|1068.21|55
1646727600000|2022-03-08 08:20:00|1072.96|1071.96|1075.46|1074.46|1076.71|1075.46|1072.71|1071.46|8
1646727900000|2022-03-08 08:25:00|1075.21|1074.21|1084.71|1083.46|1085.21|1083.96|1075.21|1074.21|13
1646728200000|2022-03-08 08:30:00|1084.96|1083.71|1078.21|1076.96|1084.96|1083.96|1077.46|1076.46|154
1646728500000|2022-03-08 08:35:00|1077.96|1077.21|1079.71|1078.46|1083.21|1081.96|1077.96|1076.96|10
1646728800000|2022-03-08 08:40:00|1079.79|1078.79|1078.04|1076.79|1082.79|1081.79|1076.79|1075.54|21
1646729100000|2022-03-08 08:45:00|1078.29|1077.04|1078.04|1077.04|1082.54|1081.04|1076.54|1075.29|7
1646729400000|2022-03-08 08:50:00|1078.29|1077.29|1077.04|1075.79|1079.04|1078.04|1075.79|1074.79|6
1646729700000|2022-03-08 08:55:00|1076.79|1076.04|1077.54|1076.29|1079.54|1078.79|1076.54|1075.54|3
1646730000000|2022-03-08 09:00:00|1077.79|1076.54|1077.79|1076.54|1080.04|1079.04|1076.54|1075.29|7
1646730300000|2022-03-08 09:05:00|1078.04|1076.79|1079.79|1078.79|1080.29|1079.29|1076.54|1075.29|34
1646730600000|2022-03-08 09:10:00|1079.54|1078.54|1078.29|1077.04|1081.79|1080.54|1076.54|1075.29|1
1646730900000|2022-03-08 09:15:00|1078.54|1077.29|1079.79|1078.79|1080.04|1079.04|1077.54|1076.54|0
1646731200000|2022-03-08 09:20:00|1079.54|1078.54|1079.04|1078.04|1081.04|1079.79|1077.79|1076.79|30
1646731500000|2022-03-08 09:25:00|1079.29|1078.29|1077.54|1076.29|1081.29|1080.29|1077.54|1062.79|27
1646731800000|2022-03-08 09:30:00|1077.79|1076.04|1079.54|1078.54|1081.04|1079.79|1076.04|1074.79|45
1646732100000|2022-03-08 09:35:00|1079.29|1078.29|1079.04|1078.04|1080.29|1079.04|1078.29|1077.29|0
1646732400000|2022-03-08 09:40:00|1078.79|1077.79|1076.04|1074.79|1079.04|1078.04|1076.04|1074.79|8
1646732700000|2022-03-08 09:45:00|1076.29|1075.04|1076.04|1075.04|1076.54|1075.54|1073.79|1072.54|9
1646733000000|2022-03-08 09:50:00|1075.79|1074.79|1076.29|1075.29|1076.54|1075.29|1074.79|1073.79|1
1646733300000|2022-03-08 09:55:00|1076.54|1075.54|1076.04|1074.79|1076.54|1075.54|1075.04|1073.79|0
1646733600000|2022-03-08 10:00:00|1075.79|1074.54|1076.29|1075.29|1077.04|1076.04|1075.54|1074.29|2
1646733900000|2022-03-08 10:05:00|1076.54|1075.54|1072.29|1071.04|1076.79|1075.54|1071.54|1070.54|19
1646734200000|2022-03-08 10:10:00|1072.54|1071.29|1071.54|1070.54|1073.54|1072.29|1071.04|1069.79|5
1646734500000|2022-03-08 10:15:00|1071.29|1070.29|1065.79|1064.79|1071.54|1070.54|1065.54|1064.54|41
1646734800000|2022-03-08 10:20:00|1066.04|1065.04|1068.79|1067.54|1069.04|1067.79|1065.79|1064.79|19
1646735100000|2022-03-08 10:25:00|1068.54|1067.79|1068.29|1067.29|1070.29|1069.29|1068.04|1067.04|1
1646735400000|2022-03-08 10:30:00|1068.04|1067.04|1069.29|1068.29|1070.04|1068.79|1067.04|1066.04|2
1646735700000|2022-03-08 10:35:00|1069.54|1068.04|1069.29|1068.29|1071.29|1070.29|1068.54|1067.29|1
1646736000000|2022-03-08 10:40:00|1069.54|1068.54|1072.04|1070.79|1072.54|1071.29|1069.04|1067.79|0
1646736300000|2022-03-08 10:45:00|1071.79|1071.04|1071.54|1070.29|1072.04|1071.04|1070.54|1069.29|6
1646736600000|2022-03-08 10:50:00|1071.29|1070.04|1070.04|1068.79|1073.04|1071.79|1069.54|1068.29|2
1646736900000|2022-03-08 10:55:00|1070.29|1069.04|1069.04|1067.79|1071.29|1070.04|1068.79|1067.79|17
1646737200000|2022-03-08 11:00:00|1068.79|1067.54|1069.54|1068.29|1070.29|1069.29|1067.04|1066.04|4
1646737500000|2022-03-08 11:05:00|1069.79|1068.54|1070.04|1068.79|1070.04|1068.79|1068.04|1066.79|5
1646737800000|2022-03-08 11:10:00|1070.29|1069.04|1070.54|1069.29|1071.29|1070.04|1069.54|1068.54|0
1646738100000|2022-03-08 11:15:00|1070.29|1069.04|1071.04|1069.79|1071.54|1070.29|1069.54|1068.54|1
1646738400000|2022-03-08 11:20:00|1071.29|1070.04|1071.79|1070.54|1071.79|1070.79|1070.29|1069.29|0
1646738700000|2022-03-08 11:25:00|1071.54|1070.29|1071.29|1070.29|1072.79|1071.79|1071.04|1069.79|0
1646739000000|2022-03-08 11:30:00|1071.54|1070.04|1071.54|1070.29|1072.04|1070.79|1070.29|1069.29|0
1646739300000|2022-03-08 11:35:00|1071.79|1070.54|1071.54|1070.29|1072.54|1071.29|1071.29|1070.04|0
1646739600000|2022-03-08 11:40:00|1071.79|1070.54|1073.54|1072.29|1073.79|1072.54|1071.04|1069.79|5
1646739900000|2022-03-08 11:45:00|1073.29|1072.04|1072.79|1071.54|1074.04|1072.79|1072.79|1071.54|0
1646740200000|2022-03-08 11:50:00|1072.54|1071.79|1072.29|1071.04|1073.04|1071.79|1070.79|1069.54|0
1646740500000|2022-03-08 11:55:00|1072.54|1071.29|1073.29|1072.04|1073.29|1072.29|1071.79|1070.79|0
1646740800000|2022-03-08 12:00:00|1073.04|1072.29|1075.79|1074.79|1076.04|1075.04|1073.04|1071.79|0
1646741100000|2022-03-08 12:05:00|1075.54|1074.54|1078.79|1077.79|1079.04|1077.79|1075.54|1074.54|1
1646741400000|2022-03-08 12:10:00|1079.04|1078.04|1079.04|1077.79|1080.79|1079.79|1077.04|1076.04|1
1646741700000|2022-03-08 12:15:00|1078.79|1077.54|1080.79|1079.54|1080.79|1079.79|1077.29|1076.29|2
1646742000000|2022-03-08 12:20:00|1080.54|1079.29|1080.29|1079.04|1081.29|1080.29|1079.29|1078.29|2
1646742300000|2022-03-08 12:25:00|1080.04|1079.29|1075.04|1073.79|1080.29|1079.29|1074.79|1073.79|1
1646742600000|2022-03-08 12:30:00|1075.29|1074.04|1074.04|1072.79|1075.29|1074.04|1073.29|1072.29|6
1646742900000|2022-03-08 12:35:00|1073.79|1072.54|1070.04|1068.79|1074.04|1072.79|1069.79|1068.79|15
1646743200000|2022-03-08 12:40:00|1070.14|1068.89|1069.14|1067.89|1070.39|1069.14|1068.64|1067.64|2
1646743500000|2022-03-08 12:45:00|1069.39|1068.14|1067.39|1066.39|1069.64|1068.39|1067.39|1066.14|1
1646743800000|2022-03-08 12:50:00|1067.64|1066.14|1061.64|1060.64|1067.64|1066.39|1061.64|1060.39|13
1646744100000|2022-03-08 12:55:00|1061.89|1060.39|1064.39|1063.39|1064.89|1063.64|1061.89|1060.39|2
1646744400000|2022-03-08 13:00:00|1064.64|1063.14|1062.89|1061.89|1064.64|1063.39|1060.64|1059.39|0
1646744700000|2022-03-08 13:05:00|1063.14|1061.64|1065.14|1063.89|1065.89|1064.89|1062.64|1061.39|26
1646745000000|2022-03-08 13:10:00|1064.89|1064.14|1064.39|1063.39|1066.89|1065.64|1063.64|1062.64|19
1646745300000|2022-03-08 13:15:00|1064.64|1063.89|1066.64|1065.64|1067.39|1066.39|1064.39|1063.39|36
1646745600000|2022-03-08 13:20:00|1066.89|1065.39|1067.14|1065.89|1068.14|1066.89|1065.89|1064.89|4
1646745900000|2022-03-08 13:25:00|1067.39|1066.14|1069.89|1067.64|1070.14|1068.89|1067.39|1066.14|7
1646746200000|2022-03-08 13:30:00|1070.14|1067.39|1071.14|1069.89|1071.14|1069.89|1068.64|1067.14|6
1646746500000|2022-03-08 13:35:00|1071.39|1070.14|1071.39|1070.14|1073.14|1071.89|1070.89|1069.64|0
1646746800000|2022-03-08 13:40:00|1071.14|1069.89|1072.14|1071.14|1073.64|1072.64|1071.14|1069.89|1
1646747100000|2022-03-08 13:45:00|1071.64|1070.89|1072.14|1070.89|1073.64|1072.39|1071.64|1070.39|2
1646747400000|2022-03-08 13:50:00|1072.39|1071.14|1073.64|1072.39|1074.39|1073.39|1071.64|1070.39|0
1646747700000|2022-03-08 13:55:00|1073.39|1072.64|1073.39|1072.39|1075.64|1074.39|1073.14|1072.14|4
1646748000000|2022-03-08 14:00:00|1073.14|1072.14|1074.14|1072.89|1075.14|1073.89|1071.39|1070.39|4
1646748300000|2022-03-08 14:05:00|1073.89|1072.64|1072.64|1071.64|1074.64|1073.39|1072.39|1071.39|38
1646748600000|2022-03-08 14:10:00|1072.89|1071.89|1076.14|1075.14|1076.64|1075.64|1072.64|1071.39|37
1646748900000|2022-03-08 14:15:00|1076.39|1075.39|1073.14|1071.89|1076.64|1075.64|1072.64|1071.39|2
1646749200000|2022-03-08 14:20:00|1073.39|1072.14|1076.39|1075.14|1077.14|1075.89|1073.14|1072.14|4
1646749500000|2022-03-08 14:25:00|1076.14|1074.89|1075.14|1073.89|1076.39|1075.14|1074.14|1073.14|0
1646749800000|2022-03-08 14:30:00|1074.89|1074.14|1075.14|1074.14|1077.39|1076.39|1074.39|1073.39|12
1646750100000|2022-03-08 14:35:00|1075.39|1074.39|1072.89|1071.89|1077.39|1076.39|1072.64|1071.64|1
1646750400000|2022-03-08 14:40:00|1073.14|1071.64|1071.64|1070.64|1074.64|1073.39|1071.39|1070.14|0
1646750700000|2022-03-08 14:45:00|1071.39|1070.39|1073.64|1072.64|1075.14|1073.89|1071.14|1070.14|0
1646751000000|2022-03-08 14:50:00|1073.39|1072.39|1076.14|1074.89|1076.14|1074.89|1072.64|1071.64|19
1646751300000|2022-03-08 14:55:00|1075.89|1074.64|1075.14|1073.39|1076.64|1075.39|1074.14|1072.89|1
1646751600000|2022-03-08 15:00:00|1074.89|1072.64|1076.39|1075.39|1076.64|1075.64|1073.39|1072.39|7
1646751900000|2022-03-08 15:05:00|1076.14|1075.14|1074.64|1073.39|1077.64|1076.39|1074.39|1073.39|25
1646752200000|2022-03-08 15:10:00|1074.66|1073.41|1072.66|1071.66|1074.66|1073.41|1071.91|1070.66|4
1646752500000|2022-03-08 15:15:00|1072.41|1071.91|1074.72|1073.22|1074.91|1073.66|1071.66|1070.41|107
1646752800000|2022-03-08 15:20:00|1074.6|1073.1|1069.53|1068.03|1075.6|1074.1|1069.34|1067.84|0
1646753100000|2022-03-08 15:25:00|1069.52|1068.02|1066.75|1065.25|1069.74|1068.24|1066.69|1065.19|0
1646753400000|2022-03-08 15:30:00|1066.76|1065.26|1064.95|1063.45|1069.9|1068.4|1064.44|1062.94|70
1646753700000|2022-03-08 15:35:00|1064.89|1063.39|1066.94|1065.44|1067.87|1066.37|1064.24|1062.74|0
1646754000000|2022-03-08 15:40:00|1066.93|1065.43|1069.77|1068.27|1070.25|1068.75|1065.97|1064.47|0
1646754300000|2022-03-08 15:45:00|1069.79|1068.29|1070.63|1069.13|1071.22|1069.72|1068.32|1066.82|0
1646754600000|2022-03-08 15:50:00|1070.57|1069.07|1074.07|1072.57|1074.74|1073.24|1069.31|1067.81|0
1646754900000|2022-03-08 15:55:00|1074.04|1072.54|1077.23|1075.73|1077.23|1075.73|1072.52|1071.02|0
1646755200000|2022-03-08 16:00:00|1077.24|1075.74|1076.87|1075.37|1077.93|1076.43|1074.27|1072.77|0
1646755500000|2022-03-08 16:05:00|1076.82|1075.32|1074.33|1072.83|1077.06|1075.56|1072.54|1071.04|0
1646755800000|2022-03-08 16:10:00|1074.35|1072.85|1076.45|1074.95|1076.45|1074.95|1074.35|1072.85|0
1646756100000|2022-03-08 16:15:00|1076.35|1074.85|1076.98|1075.48|1077.52|1076.02|1074.24|1072.74|0
1646756400000|2022-03-08 16:20:00|1077.03|1075.53|1072.04|1070.54|1077.45|1075.95|1071.17|1069.67|0
1646756700000|2022-03-08 16:25:00|1072.05|1070.55|1074.03|1072.53|1074.91|1073.41|1071.52|1070.02|0
1646757000000|2022-03-08 16:30:00|1073.22|1071.72|1069.29|1067.79|1074.03|1072.53|1068.53|1067.03|0
1646757300000|2022-03-08 16:35:00|1069.3|1067.8|1070.28|1068.78|1071.71|1070.21|1069.06|1067.56|0
1646757600000|2022-03-08 16:40:00|1070.29|1068.79|1070.55|1069.05|1071.53|1070.03|1069.03|1067.53|0
1646757900000|2022-03-08 16:45:00|1070.54|1069.04|1074.87|1073.37|1075.44|1073.94|1070.24|1068.74|0
1646758200000|2022-03-08 16:50:00|1074.83|1073.33|1077.12|1075.62|1077.19|1075.69|1074.13|1072.63|0
1646758500000|2022-03-08 16:55:00|1077.17|1075.67|1078.2|1076.7|1079.97|1078.47|1076.88|1075.38|0
1646758800000|2022-03-08 17:00:00|1078.22|1076.72|1082.51|1081.01|1082.96|1081.46|1077.79|1076.29|0
1646759100000|2022-03-08 17:05:00|1082.53|1081.03|1085.18|1083.68|1087.2|1085.7|1082.46|1080.96|0
1646759400000|2022-03-08 17:10:00|1085.17|1083.67|1091.36|1089.86|1091.48|1089.98|1085.03|1083.53|0
1646759700000|2022-03-08 17:15:00|1091.46|1089.96|1098.05|1096.55|1098.58|1097.08|1090.4|1088.9|0
1646760000000|2022-03-08 17:20:00|1098.1|1096.6|1093.46|1091.96|1106.32|1104.82|1092.48|1090.98|0
1646760300000|2022-03-08 17:25:00|1093.67|1092.17|1095.73|1094.23|1096.41|1094.91|1089.73|1088.23|0
1646760600000|2022-03-08 17:30:00|1095.77|1094.27|1102.04|1100.54|1102.75|1101.25|1094.9|1093.4|0
1646760900000|2022-03-08 17:35:00|1102.09|1100.59|1102.25|1100.75|1102.93|1101.43|1098.27|1096.77|0
1646761200000|2022-03-08 17:40:00|1102.3|1100.8|1100.48|1098.98|1103.83|1102.33|1099.7|1098.2|0
1646761500000|2022-03-08 17:45:00|1100.46|1098.96|1101.61|1100.11|1102.36|1100.86|1098.45|1096.95|0
1646761800000|2022-03-08 17:50:00|1101.63|1100.13|1103.39|1101.89|1103.46|1101.96|1097.9|1096.4|0
1646762100000|2022-03-08 17:55:00|1103.19|1101.69|1101.45|1099.95|1103.19|1101.69|1100.54|1099.04|0
1646762400000|2022-03-08 18:00:00|1101.52|1100.02|1106.01|1104.51|1106.1|1104.6|1101.52|1100.02|0
1646762700000|2022-03-08 18:05:00|1106.03|1104.53|1105.7|1104.2|1106.46|1104.96|1103.58|1102.08|0
1646763000000|2022-03-08 18:10:00|1105.73|1104.23|1101.53|1100.03|1106.62|1105.12|1101.37|1099.87|0
1646763300000|2022-03-08 18:15:00|1101.59|1100.09|1103.21|1101.71|1103.57|1102.07|1100.88|1099.38|0
1646763600000|2022-03-08 18:20:00|1103.2|1101.7|1097.72|1096.22|1103.22|1101.72|1097.56|1096.06|0
1646763900000|2022-03-08 18:25:00|1097.7|1096.2|1094.06|1092.56|1097.91|1096.41|1093.65|1092.15|0
1646764200000|2022-03-08 18:30:00|1094.05|1092.55|1091.46|1089.96|1094.18|1092.68|1088.54|1087.04|0
1646764500000|2022-03-08 18:35:00|1091.48|1089.98|1089.57|1088.07|1093.18|1091.68|1088.9|1087.4|0
1646764800000|2022-03-08 18:40:00|1089.61|1088.11|1092.76|1091.26|1092.76|1091.26|1086.67|1085.17|0
1646765100000|2022-03-08 18:45:00|1092.87|1091.37|1089.25|1087.75|1093.27|1091.77|1087.52|1086.02|0
1646765400000|2022-03-08 18:50:00|1089.2|1087.7|1087.18|1085.68|1090.39|1088.89|1086.49|1084.99|0
1646765700000|2022-03-08 18:55:00|1087.13|1085.63|1086.8|1085.3|1087.79|1086.29|1085.64|1084.14|0
1646766000000|2022-03-08 19:00:00|1086.79|1085.29|1085.35|1083.85|1087.58|1086.08|1082.83|1081.33|0
1646766300000|2022-03-08 19:05:00|1085.33|1083.83|1087.75|1086.25|1089.04|1087.54|1084.13|1082.63|0
1646766600000|2022-03-08 19:10:00|1087.7|1086.2|1084.72|1083.22|1088.2|1086.7|1083.18|1081.68|0
1646766900000|2022-03-08 19:15:00|1084.68|1083.18|1085.57|1084.07|1086.99|1085.49|1084.11|1082.61|0
1646767200000|2022-03-08 19:20:00|1085.58|1084.08|1086.66|1085.16|1087.25|1085.75|1082.63|1081.13|0
1646767500000|2022-03-08 19:25:00|1086.56|1085.06|1089.99|1088.49|1090.76|1089.26|1085.58|1084.08|0
1646767800000|2022-03-08 19:30:00|1089.93|1088.43|1087.53|1086.03|1090.5|1089|1086.36|1084.86|0
1646768100000|2022-03-08 19:35:00|1087.52|1086.02|1090.22|1088.72|1090.53|1089.03|1086.58|1085.08|0
1646768400000|2022-03-08 19:40:00|1090.3|1088.8|1090.58|1089.08|1090.97|1089.47|1088.06|1086.56|0
1646768700000|2022-03-08 19:45:00|1090.72|1089.22|1093.05|1091.55|1093.82|1092.32|1090.57|1089.07|0
1646769000000|2022-03-08 19:50:00|1093.01|1091.51|1089.44|1087.94|1093.56|1092.06|1089.11|1087.61|0
1646769300000|2022-03-08 19:55:00|1089.48|1087.98|1089.38|1087.88|1091.19|1089.69|1087.13|1085.63|0
1646769600000|2022-03-08 20:00:00|1089.39|1087.89|1092.96|1091.46|1093.51|1092.01|1088.89|1087.39|0
1646769900000|2022-03-08 20:05:00|1092.9|1091.4|1093.16|1091.66|1093.86|1092.36|1091.73|1090.23|0
1646770200000|2022-03-08 20:10:00|1093.19|1091.69|1091.04|1089.54|1094.11|1092.61|1089.41|1087.91|0
1646770500000|2022-03-08 20:15:00|1091.09|1089.59|1089.96|1088.46|1092.21|1090.71|1089.54|1088.04|0
1646770800000|2022-03-08 20:20:00|1090|1088.5|1089.78|1088.28|1090.47|1088.97|1088.38|1086.88|0
1646771100000|2022-03-08 20:25:00|1089.79|1088.29|1085.01|1083.51|1089.79|1088.29|1084.49|1082.99|0
1646771400000|2022-03-08 20:30:00|1085|1083.5|1082.05|1080.55|1085.35|1083.85|1081.53|1080.03|0
1646771700000|2022-03-08 20:35:00|1082.03|1080.53|1084.39|1082.89|1084.51|1083.01|1081.23|1079.73|0
1646772000000|2022-03-08 20:40:00|1084.37|1082.87|1082.06|1080.56|1085.36|1083.86|1082.06|1080.56|0
1646772300000|2022-03-08 20:45:00|1082.08|1080.58|1082.2|1080.7|1083.63|1082.13|1081.19|1079.69|0
1646772600000|2022-03-08 20:50:00|1082.19|1080.69|1082.72|1081.22|1086.63|1085.13|1081.9|1080.4|0
1646772900000|2022-03-08 20:55:00|1082.67|1081.17|1080.59|1079.09|1083.1|1081.6|1079.99|1078.49|0
1646773200000|2022-03-08 21:00:00|1080.63|1079.13|1078.89|1077.39|1080.86|1079.36|1078.09|1076.59|0
1646773500000|2022-03-08 21:05:00|1078.9|1077.4|1078.29|1076.79|1079.25|1077.75|1077.76|1076.26|0
1646773800000|2022-03-08 21:10:00|1078.31|1076.81|1078.73|1077.23|1080.02|1078.52|1078.29|1076.79|0
1646774100000|2022-03-08 21:15:00|1078.74|1077.24|1077.36|1075.86|1078.97|1077.47|1077.36|1075.86|0
1646774400000|2022-03-08 21:20:00|1077.37|1075.87|1077.17|1075.67|1077.58|1076.08|1076.98|1075.48|0
1646774700000|2022-03-08 21:25:00|1077.18|1075.68|1077.53|1076.03|1077.53|1076.03|1076.76|1075.26|0
1646775000000|2022-03-08 21:30:00|1077.58|1076.08|1076.83|1075.33|1077.63|1076.13|1076.76|1075.26|0
1646775300000|2022-03-08 21:35:00|1076.81|1075.31|1076.64|1075.14|1077.24|1075.74|1076.59|1075.09|0
1646775600000|2022-03-08 21:40:00|1076.65|1075.15|1076.38|1074.88|1076.83|1075.33|1076.16|1074.66|0
1646775900000|2022-03-08 21:45:00|1076.39|1074.89|1077.27|1075.77|1077.43|1075.93|1076.21|1074.71|0
1646776200000|2022-03-08 21:50:00|1077.31|1075.81|1077.43|1075.93|1078.2|1076.7|1077.19|1075.69|0
1646776500000|2022-03-08 21:55:00|1077.44|1075.94|1077.26|1075.76|1077.84|1076.34|1076.83|1075.33|0
1646776800000|2022-03-08 22:00:00|1077.32|1075.82|1077.28|1075.78|1077.32|1075.82|1077.11|1075.61|0
1646777100000|2022-03-08 22:05:00|1077.23|1075.73|1077.09|1075.59|1077.26|1075.76|1076.89|1075.39|0
1646777400000|2022-03-08 22:10:00|1077.19|1075.69|1077.17|1075.67|1077.4|1075.9|1077.15|1075.65|0
1646777700000|2022-03-08 22:15:00|1077.19|1075.69|1077.05|1075.55|1077.23|1075.73|1077.05|1075.55|0
1646778000000|2022-03-08 22:20:00|1077.07|1075.57|1077.05|1075.55|1077.09|1075.59|1077.05|1075.55|0
1646778300000|2022-03-08 22:25:00|1076.99|1075.49|1076.93|1075.43|1076.99|1075.49|1076.91|1075.41|0
1646778600000|2022-03-08 22:30:00|1076.97|1075.47|1076.91|1075.41|1076.97|1075.47|1076.85|1075.35|0
1646778900000|2022-03-08 22:35:00|1076.78|1075.28|1076.76|1075.26|1076.78|1075.28|1076.74|1075.24|0
1646779200000|2022-03-08 22:40:00|1076.74|1075.24|1076.74|1075.24|1076.74|1075.24|1076.7|1075.2|0
1646779500000|2022-03-08 22:45:00|1076.76|1075.26|1076.97|1075.47|1076.99|1075.49|1076.74|1075.24|0
1646779800000|2022-03-08 22:50:00|1076.8|1075.3|1076.89|1075.39|1077.01|1075.51|1076.78|1075.28|0
1646780100000|2022-03-08 22:55:00|1076.87|1075.37|1076.99|1075.49|1077.09|1075.59|1076.87|1075.37|0
1646780400000|2022-03-08 23:00:00|1077.01|1075.51|1079.02|1077.52|1079.23|1077.73|1077.01|1075.51|0
1646780700000|2022-03-08 23:05:00|1078.92|1077.42|1078.77|1077.27|1079.16|1077.66|1078.56|1077.06|0
1646781000000|2022-03-08 23:10:00|1078.78|1077.28|1079.3|1077.8|1079.43|1077.93|1078.18|1076.68|0
1646781300000|2022-03-08 23:15:00|1079.29|1077.79|1078.87|1077.37|1079.29|1077.79|1078.39|1076.89|0
1646781600000|2022-03-08 23:20:00|1078.86|1077.36|1078.9|1077.4|1079.19|1077.69|1078.3|1076.8|0
1646781900000|2022-03-08 23:25:00|1078.89|1077.39|1079.59|1078.09|1079.69|1078.19|1078.7|1077.2|0
1646782200000|2022-03-08 23:30:00|1079.6|1078.1|1080.96|1079.46|1081.22|1079.72|1079.6|1078.1|0
1646782500000|2022-03-08 23:35:00|1080.95|1079.45|1080.96|1079.46|1081.22|1079.72|1080.77|1079.27|0
1646782800000|2022-03-08 23:40:00|1080.95|1079.45|1081.12|1079.62|1081.3|1079.8|1080.7|1079.2|0
1646783100000|2022-03-08 23:45:00|1081.14|1079.64|1080.88|1079.38|1081.81|1080.31|1080.76|1079.26|0
1646783400000|2022-03-08 23:50:00|1080.87|1079.37|1081.41|1079.91|1081.74|1080.24|1080.33|1078.83|0
1646783700000|2022-03-08 23:55:00|1081.42|1079.92|1081.74|1080.24|1082.15|1080.65|1080.81|1079.31|0
1646784000000|2022-03-09 00:00:00|1081.72|1080.22|1082.39|1080.89|1082.65|1081.15|1081.65|1080.15|0
1646784300000|2022-03-09 00:05:00|1082.38|1080.88|1082.41|1080.91|1082.82|1081.32|1082.15|1080.65|0
1646784600000|2022-03-09 00:10:00|1082.4|1080.9|1082.08|1080.58|1082.56|1081.06|1081.96|1080.46|0
1646784900000|2022-03-09 00:15:00|1082.07|1080.57|1085.05|1083.55|1086.78|1085.28|1082.05|1080.55|0
1646785200000|2022-03-09 00:20:00|1085.04|1083.54|1084.5|1083|1085.04|1083.54|1084|1082.5|0
1646785500000|2022-03-09 00:25:00|1084.48|1082.98|1085.83|1084.33|1086.31|1084.81|1084.43|1082.93|0
1646785800000|2022-03-09 00:30:00|1085.82|1084.32|1083.3|1081.8|1085.83|1084.33|1083.19|1081.69|0
1646786100000|2022-03-09 00:35:00|1083.24|1081.74|1082.92|1081.42|1084.12|1082.62|1082.79|1081.29|0
1646786400000|2022-03-09 00:40:00|1082.9|1081.4|1083.92|1082.42|1083.92|1082.42|1082.69|1081.19|0
1646786700000|2022-03-09 00:45:00|1083.91|1082.41|1083.61|1082.11|1084.24|1082.74|1082.44|1080.94|0
1646787000000|2022-03-09 00:50:00|1083.6|1082.1|1083.91|1082.41|1084.18|1082.68|1083.07|1081.57|0
1646787300000|2022-03-09 00:55:00|1083.93|1082.43|1084.81|1083.31|1084.92|1083.42|1083.55|1082.05|0
1646787600000|2022-03-09 01:00:00|1084.82|1083.32|1086.13|1084.63|1086.91|1085.41|1084.82|1083.32|0
1646787900000|2022-03-09 01:05:00|1086.14|1084.64|1086.69|1085.19|1086.81|1085.31|1085.49|1083.99|0
1646788200000|2022-03-09 01:10:00|1086.7|1085.2|1086.26|1084.76|1087.44|1085.94|1086.26|1084.76|0
1646788500000|2022-03-09 01:15:00|1086.22|1084.72|1084.17|1082.67|1086.3|1084.8|1084.17|1082.67|0
1646788800000|2022-03-09 01:20:00|1084.18|1082.68|1082.2|1080.7|1084.76|1083.26|1081.87|1080.37|0
1646789100000|2022-03-09 01:25:00|1082.19|1080.69|1082.52|1081.02|1082.65|1081.15|1081.76|1080.26|0
1646789400000|2022-03-09 01:30:00|1082.51|1081.01|1087.67|1086.17|1089.01|1087.51|1082.03|1080.53|0
1646789700000|2022-03-09 01:35:00|1087.66|1086.16|1088.22|1086.72|1089|1087.5|1087.15|1085.65|0
1646790000000|2022-03-09 01:40:00|1088.15|1086.65|1087.46|1085.96|1088.23|1086.73|1086.53|1085.03|0
1646790300000|2022-03-09 01:45:00|1087.4|1085.9|1086.72|1085.22|1087.92|1086.42|1086.47|1084.97|0
1646790600000|2022-03-09 01:50:00|1086.71|1085.21|1083.77|1082.27|1087.05|1085.55|1082.99|1081.49|0
1646790900000|2022-03-09 01:55:00|1083.76|1082.26|1082.47|1080.97|1084.14|1082.64|1082.01|1080.51|0
1646791200000|2022-03-09 02:00:00|1082.43|1080.93|1083.63|1082.13|1085.04|1083.54|1082.36|1080.86|0
1646791500000|2022-03-09 02:05:00|1083.62|1082.12|1084.35|1082.85|1084.75|1083.25|1083.19|1081.69|0
1646791800000|2022-03-09 02:10:00|1084.34|1082.84|1084.76|1083.26|1085.25|1083.75|1084.16|1082.66|0
1646792100000|2022-03-09 02:15:00|1084.74|1083.24|1084.27|1082.77|1084.76|1083.26|1083.58|1082.08|0
1646792400000|2022-03-09 02:20:00|1084.26|1082.76|1084.28|1082.78|1084.85|1083.35|1083.88|1082.38|0
1646792700000|2022-03-09 02:25:00|1084.29|1082.79|1086.01|1084.51|1086.01|1084.51|1084.05|1082.55|0
1646793000000|2022-03-09 02:30:00|1085.99|1084.49|1085.22|1083.72|1086|1084.5|1084.29|1082.79|0
1646793300000|2022-03-09 02:35:00|1085.23|1083.73|1083.46|1081.96|1085.65|1084.15|1083.45|1081.95|0
1646793600000|2022-03-09 02:40:00|1083.44|1081.94|1083.74|1082.24|1083.95|1082.45|1083.22|1081.72|0
1646793900000|2022-03-09 02:45:00|1083.79|1082.29|1083.65|1082.15|1084.29|1082.79|1083.22|1081.72|0
1646794200000|2022-03-09 02:50:00|1083.64|1082.14|1080.89|1079.39|1083.66|1082.16|1080.4|1078.9|0
1646794500000|2022-03-09 02:55:00|1080.9|1079.4|1081.2|1079.7|1081.79|1080.29|1080.8|1079.3|0
1646794800000|2022-03-09 03:00:00|1081.18|1079.68|1079.94|1078.44|1081.64|1080.14|1079.81|1078.31|0
1646795100000|2022-03-09 03:05:00|1080|1078.5|1079.63|1078.13|1080.24|1078.74|1079.33|1077.83|0
1646795400000|2022-03-09 03:10:00|1079.62|1078.12|1079.41|1077.91|1080.13|1078.63|1078.94|1077.44|0
1646795700000|2022-03-09 03:15:00|1079.46|1077.96|1078.5|1077|1079.46|1077.96|1077.41|1075.91|0
1646796000000|2022-03-09 03:20:00|1078.51|1077.01|1079.26|1077.76|1079.87|1078.37|1078.5|1077|0
1646796300000|2022-03-09 03:25:00|1079.28|1077.78|1079.24|1077.74|1079.72|1078.22|1079.02|1077.52|0
1646796600000|2022-03-09 03:30:00|1079.25|1077.75|1080.04|1078.54|1080.63|1079.13|1079.23|1077.73|0
1646796900000|2022-03-09 03:35:00|1080.03|1078.53|1080.15|1078.65|1080.66|1079.16|1079.65|1078.15|0
1646797200000|2022-03-09 03:40:00|1080.17|1078.67|1079.69|1078.19|1080.27|1078.77|1079.61|1078.11|0
1646797500000|2022-03-09 03:45:00|1079.71|1078.21|1080.04|1078.54|1080.31|1078.81|1079.68|1078.18|0
1646797800000|2022-03-09 03:50:00|1080.03|1078.53|1079.81|1078.31|1080.11|1078.61|1079.56|1078.06|0
1646798100000|2022-03-09 03:55:00|1079.8|1078.3|1078.79|1077.29|1079.8|1078.3|1077.94|1076.44|0
1646798400000|2022-03-09 04:00:00|1078.81|1077.31|1081.83|1080.33|1082.14|1080.64|1078.81|1077.31|0
1646798700000|2022-03-09 04:05:00|1081.84|1080.34|1082.67|1081.17|1082.96|1081.46|1081.76|1080.26|0
1646799000000|2022-03-09 04:10:00|1082.68|1081.18|1083.9|1082.4|1083.93|1082.43|1082.19|1080.69|0
1646799300000|2022-03-09 04:15:00|1083.92|1082.42|1085.23|1083.73|1085.23|1083.73|1083.56|1082.06|0
1646799600000|2022-03-09 04:20:00|1085.24|1083.74|1086.94|1085.44|1087.44|1085.94|1085.24|1083.74|0
1646799900000|2022-03-09 04:25:00|1086.93|1085.43|1092.28|1090.78|1092.28|1090.78|1086.35|1084.85|0
1646800200000|2022-03-09 04:30:00|1092.3|1090.8|1091.29|1089.79|1093.53|1092.03|1091.04|1089.54|0
1646800500000|2022-03-09 04:35:00|1091.31|1089.81|1092.11|1090.61|1092.18|1090.68|1091.2|1089.7|0
1646800800000|2022-03-09 04:40:00|1092.1|1090.6|1091.22|1089.72|1092.33|1090.83|1090.84|1089.34|0
1646801100000|2022-03-09 04:45:00|1091.24|1089.74|1090.71|1089.21|1091.28|1089.78|1089.93|1088.43|0
1646801400000|2022-03-09 04:50:00|1090.69|1089.19|1091.13|1089.63|1091.7|1090.2|1090.45|1088.95|0
1646801700000|2022-03-09 04:55:00|1091.11|1089.61|1089.94|1088.44|1091.24|1089.74|1089.81|1088.31|0
1646802000000|2022-03-09 05:00:00|1089.95|1088.45|1088.39|1086.89|1090|1088.5|1088.14|1086.64|0
1646802300000|2022-03-09 05:05:00|1088.4|1086.9|1088.19|1086.69|1088.92|1087.42|1088.19|1086.69|0
1646802600000|2022-03-09 05:10:00|1088.2|1086.7|1087.95|1086.45|1089.17|1087.67|1087.88|1086.38|0
1646802900000|2022-03-09 05:15:00|1087.94|1086.44|1087.31|1085.81|1088.19|1086.69|1086.27|1084.77|0
1646803200000|2022-03-09 05:20:00|1087.3|1085.8|1087.07|1085.57|1087.9|1086.4|1086.74|1085.24|0
1646803500000|2022-03-09 05:25:00|1087.08|1085.58|1088.44|1086.94|1089.52|1088.02|1086.63|1085.13|0
1646803800000|2022-03-09 05:30:00|1088.45|1086.95|1085.83|1084.33|1088.52|1087.02|1085.78|1084.28|0
1646804100000|2022-03-09 05:35:00|1085.81|1084.31|1082.71|1081.21|1085.81|1084.31|1082.55|1081.05|0
1646804400000|2022-03-09 05:40:00|1082.72|1081.22|1082.89|1081.39|1083.4|1081.9|1081.9|1080.4|0
1646804700000|2022-03-09 05:45:00|1082.96|1081.46|1081.05|1079.55|1083.39|1081.89|1080.5|1079|0
1646805000000|2022-03-09 05:50:00|1081.04|1079.54|1081.93|1080.43|1082.36|1080.86|1080.79|1079.29|0
1646805300000|2022-03-09 05:55:00|1081.94|1080.44|1083.01|1081.51|1083.23|1081.73|1081.85|1080.35|0
1646805600000|2022-03-09 06:00:00|1083.02|1081.52|1085.32|1083.82|1085.58|1084.08|1083.02|1081.52|0
1646805900000|2022-03-09 06:05:00|1085.33|1083.83|1088.63|1087.13|1088.65|1087.15|1085.06|1083.56|0
1646806200000|2022-03-09 06:10:00|1088.62|1087.12|1088.59|1087.09|1089.81|1088.31|1088.52|1087.02|0
1646806500000|2022-03-09 06:15:00|1088.6|1087.1|1088.34|1086.84|1089.07|1087.57|1088.32|1086.82|0
1646806800000|2022-03-09 06:20:00|1088.37|1086.87|1088.37|1086.87|1089.4|1087.9|1088.35|1086.85|0
1646807100000|2022-03-09 06:25:00|1088.4|1086.9|1088.42|1086.92|1088.54|1087.04|1087.19|1085.69|0
1646807400000|2022-03-09 06:30:00|1088.43|1086.93|1088.84|1087.34|1088.84|1087.34|1087.81|1086.31|0
1646807700000|2022-03-09 06:35:00|1088.78|1087.28|1083.34|1081.84|1089.2|1087.7|1083.34|1081.84|0
1646808000000|2022-03-09 06:40:00|1083.35|1081.85|1082.96|1081.46|1084.02|1082.52|1081.05|1079.55|0
1646808300000|2022-03-09 06:45:00|1082.95|1081.45|1082.38|1080.88|1084.2|1082.7|1082.05|1080.55|0
1646808600000|2022-03-09 06:50:00|1082.36|1080.86|1085.46|1083.96|1088.24|1086.74|1082.26|1080.76|0
1646808900000|2022-03-09 06:55:00|1085.45|1083.95|1086.98|1085.48|1088.43|1086.93|1085.39|1083.89|0
1646809200000|2022-03-09 07:00:00|1086.9|1085.4|1086.81|1085.31|1088.19|1086.69|1083.6|1082.1|0
1646809500000|2022-03-09 07:05:00|1086.83|1085.33|1089.77|1088.27|1090.26|1088.76|1086.83|1085.33|0
1646809800000|2022-03-09 07:10:00|1089.78|1088.28|1091.02|1089.52|1091.67|1090.17|1088.59|1087.09|0
1646810100000|2022-03-09 07:15:00|1091.03|1089.53|1093.81|1092.31|1094.21|1092.71|1091.03|1089.53|0
1646810400000|2022-03-09 07:20:00|1093.78|1092.28|1092.58|1091.08|1095.44|1093.94|1091.62|1090.12|0
1646810700000|2022-03-09 07:25:00|1092.51|1091.01|1091.94|1090.44|1093.95|1092.45|1090.65|1089.15|0
1646811000000|2022-03-09 07:30:00|1091.96|1090.46|1092.04|1090.54|1092.04|1090.54|1089.32|1087.82|0
1646811300000|2022-03-09 07:35:00|1092.03|1090.53|1092.35|1090.85|1092.79|1091.29|1090.34|1088.84|0
1646811600000|2022-03-09 07:40:00|1092.46|1090.96|1087.82|1086.32|1092.47|1090.97|1087.77|1086.27|0
1646811900000|2022-03-09 07:45:00|1087.78|1086.28|1087.61|1086.11|1088.4|1086.9|1086.67|1085.17|0
1646812200000|2022-03-09 07:50:00|1087.62|1086.12|1090.87|1089.37|1090.87|1089.37|1087.02|1085.52|0
1646812500000|2022-03-09 07:55:00|1090.94|1089.44|1093.1|1091.6|1093.1|1091.6|1089.1|1087.6|0
1646812800000|2022-03-09 08:00:00|1092.97|1091.47|1077.16|1074.16|1093.13|1091.63|1075.66|1072.66|0
1646813100000|2022-03-09 08:05:00|1076.91|1073.91|1074.66|1072.16|1077.16|1074.16|1071.91|1068.91|2
1646813400000|2022-03-09 08:10:00|1074.91|1072.41|1082.91|1080.41|1085.16|1082.66|1073.91|1072.16|5
1646813700000|2022-03-09 08:15:00|1082.66|1080.66|1079.91|1077.41|1083.41|1080.91|1078.91|1076.66|3
1646814000000|2022-03-09 08:20:00|1080.16|1077.66|1075.16|1072.66|1081.91|1079.16|1075.16|1072.66|0
1646814300000|2022-03-09 08:25:00|1075.41|1072.91|1073.41|1071.16|1076.16|1073.66|1073.16|1070.66|3
1646814600000|2022-03-09 08:30:00|1073.66|1071.41|1073.66|1071.91|1076.16|1074.41|1072.66|1070.41|1
1646814900000|2022-03-09 08:35:00|1073.91|1073.16|1073.41|1071.16|1074.41|1073.16|1071.91|1069.66|25
1646815200000|2022-03-09 08:40:00|1073.38|1071.13|1076.38|1074.88|1076.38|1074.88|1072.88|1070.88|0
1646815500000|2022-03-09 08:45:00|1076.13|1074.38|1077.38|1075.38|1077.63|1076.63|1073.38|1071.38|9
1646815800000|2022-03-09 08:50:00|1077.13|1074.63|1074.38|1070.38|1077.88|1075.88|1074.38|1070.38|1
1646816100000|2022-03-09 08:55:00|1074.13|1073.38|1074.13|1071.63|1076.88|1073.63|1072.38|1068.63|3
1646816400000|2022-03-09 09:00:00|1074.38|1071.88|1074.88|1072.88|1075.13|1074.13|1072.63|1070.38|14
1646816700000|2022-03-09 09:05:00|1075.13|1073.63|1072.63|1071.13|1075.13|1073.63|1071.38|1069.38|60
1646817000000|2022-03-09 09:10:00|1072.88|1071.38|1072.38|1071.38|1076.38|1075.38|1072.13|1070.88|40
1646817300000|2022-03-09 09:15:00|1072.63|1071.88|1074.88|1072.88|1075.88|1074.63|1072.63|1071.88|60
1646817600000|2022-03-09 09:20:00|1075.13|1073.38|1076.88|1074.88|1076.88|1074.88|1073.88|1072.13|20
1646817900000|2022-03-09 09:25:00|1076.63|1074.38|1076.88|1075.38|1077.13|1075.38|1074.88|1073.88|11
1646818200000|2022-03-09 09:30:00|1077.13|1074.88|1074.88|1073.38|1077.13|1074.88|1074.88|1073.13|2
1646818500000|2022-03-09 09:35:00|1074.63|1072.63|1071.38|1070.38|1074.63|1072.88|1069.88|1068.38|13
1646818800000|2022-03-09 09:40:00|1071.13|1070.13|1072.88|1071.38|1074.63|1073.38|1069.63|1068.63|4
1646819100000|2022-03-09 09:45:00|1073.13|1071.63|1074.13|1073.13|1075.38|1074.38|1070.38|1069.38|6
1646819400000|2022-03-09 09:50:00|1073.88|1072.88|1072.63|1071.38|1075.63|1074.38|1072.13|1071.13|3
1646819700000|2022-03-09 09:55:00|1072.38|1071.88|1075.13|1073.88|1075.13|1074.13|1072.38|1071.38|2
1646820000000|2022-03-09 10:00:00|1074.88|1073.63|1073.13|1071.88|1074.88|1073.63|1071.63|1070.38|6
1646820300000|2022-03-09 10:05:00|1072.88|1072.13|1075.13|1074.13|1075.63|1074.38|1072.63|1071.63|0
1646820600000|2022-03-09 10:10:00|1075.38|1074.38|1074.88|1073.63|1076.38|1075.38|1074.63|1073.38|0
1646820900000|2022-03-09 10:15:00|1074.63|1073.88|1075.13|1073.88|1076.63|1075.38|1074.13|1072.88|0
1646821200000|2022-03-09 10:20:00|1074.63|1073.63|1073.63|1072.38|1075.13|1073.88|1073.13|1072.13|2
1646821500000|2022-03-09 10:25:00|1073.88|1072.63|1075.88|1074.88|1076.13|1074.88|1073.63|1072.38|4
1646821800000|2022-03-09 10:30:00|1075.63|1074.63|1075.13|1073.88|1076.88|1075.88|1074.13|1072.88|2
1646822100000|2022-03-09 10:35:00|1075.38|1074.13|1077.38|1076.38|1077.38|1076.38|1075.13|1073.88|2
1646822400000|2022-03-09 10:40:00|1077.63|1076.13|1074.63|1073.38|1077.63|1076.38|1074.63|1073.38|0
1646822700000|2022-03-09 10:45:00|1074.38|1073.13|1075.13|1073.88|1075.13|1073.88|1073.13|1072.13|3
1646823000000|2022-03-09 10:50:00|1075.38|1074.13|1076.38|1075.38|1076.63|1075.38|1074.63|1073.38|0
1646823300000|2022-03-09 10:55:00|1076.13|1075.13|1075.13|1074.13|1076.63|1075.38|1073.63|1072.38|1
1646823600000|2022-03-09 11:00:00|1075.63|1074.38|1077.63|1076.38|1077.63|1076.63|1074.63|1073.63|1
1646823900000|2022-03-09 11:05:00|1077.38|1076.63|1075.63|1074.38|1077.38|1076.63|1075.38|1074.13|20
1646824200000|2022-03-09 11:10:00|1075.88|1074.63|1074.13|1072.88|1075.88|1074.63|1073.63|1072.38|15
1646824500000|2022-03-09 11:15:00|1074.38|1073.13|1076.13|1074.88|1077.38|1076.38|1073.38|1072.38|4
1646824800000|2022-03-09 11:20:00|1075.63|1075.13|1075.63|1074.38|1076.38|1075.38|1075.13|1074.13|5
1646825100000|2022-03-09 11:25:00|1075.88|1074.63|1072.88|1072.13|1076.13|1074.88|1072.63|1071.88|45
1646825400000|2022-03-09 11:30:00|1073.13|1071.88|1071.38|1070.38|1073.38|1072.63|1071.13|1070.38|45
1646825700000|2022-03-09 11:35:00|1071.63|1070.63|1070.38|1069.38|1071.88|1070.88|1069.63|1068.38|29
1646826000000|2022-03-09 11:40:00|1070.13|1069.13|1070.63|1069.63|1071.13|1069.88|1068.38|1067.38|6
1646826300000|2022-03-09 11:45:00|1070.38|1069.38|1071.63|1070.63|1072.13|1070.88|1068.88|1067.88|5
1646826600000|2022-03-09 11:50:00|1071.88|1070.88|1070.13|1069.13|1071.88|1070.88|1069.13|1067.88|12
1646826900000|2022-03-09 11:55:00|1070.38|1069.38|1070.13|1068.88|1071.13|1070.13|1069.63|1068.38|0
1646827200000|2022-03-09 12:00:00|1070.63|1069.38|1070.38|1069.38|1071.88|1070.88|1069.88|1068.88|0
1646827500000|2022-03-09 12:05:00|1070.63|1069.13|1070.63|1069.38|1071.13|1069.88|1068.88|1067.88|1
1646827800000|2022-03-09 12:10:00|1070.38|1069.13|1072.88|1071.63|1073.13|1071.88|1070.13|1068.88|0
1646828100000|2022-03-09 12:15:00|1072.63|1071.88|1074.63|1073.63|1075.13|1073.88|1072.63|1071.38|1
1646828400000|2022-03-09 12:20:00|1074.88|1073.88|1073.63|1072.63|1075.13|1073.88|1073.13|1072.13|0
1646828700000|2022-03-09 12:25:00|1073.88|1072.88|1073.63|1072.38|1074.13|1072.88|1073.13|1071.88|0
1646829000000|2022-03-09 12:30:00|1073.88|1072.63|1071.63|1070.38|1073.88|1072.88|1071.13|1070.13|1
1646829300000|2022-03-09 12:35:00|1071.38|1070.13|1070.63|1069.38|1071.63|1070.38|1070.38|1069.13|0
1646829600000|2022-03-09 12:40:00|1070.23|1068.98|1069.98|1068.73|1071.23|1069.98|1069.73|1068.48|2
1646829900000|2022-03-09 12:45:00|1069.73|1068.98|1070.73|1069.48|1070.98|1069.98|1069.48|1068.48|0
1646830200000|2022-03-09 12:50:00|1070.98|1069.73|1069.98|1068.98|1071.23|1070.23|1068.98|1067.98|0
1646830500000|2022-03-09 12:55:00|1070.23|1069.23|1068.48|1067.48|1070.98|1069.98|1068.48|1067.48|0
1646830800000|2022-03-09 13:00:00|1068.23|1067.23|1068.23|1066.98|1069.23|1067.98|1067.73|1066.48|0
1646831100000|2022-03-09 13:05:00|1067.98|1067.23|1068.23|1066.98|1068.98|1067.98|1067.48|1066.48|21
1646831400000|2022-03-09 13:10:00|1067.98|1067.23|1066.48|1065.48|1068.23|1067.23|1066.48|1065.48|32
1646831700000|2022-03-09 13:15:00|1066.73|1065.73|1067.98|1066.98|1067.98|1066.98|1066.48|1065.73|20
1646832000000|2022-03-09 13:20:00|1067.73|1066.73|1068.48|1067.48|1068.98|1067.98|1067.23|1066.48|19
1646832300000|2022-03-09 13:25:00|1068.23|1067.73|1068.73|1067.98|1069.48|1068.48|1068.23|1067.23|16
1646832600000|2022-03-09 13:30:00|1068.98|1068.23|1068.23|1067.48|1069.48|1068.73|1067.48|1066.48|23
1646832900000|2022-03-09 13:35:00|1068.48|1067.23|1068.73|1067.48|1068.73|1067.73|1067.23|1066.23|9
1646833200000|2022-03-09 13:40:00|1068.98|1067.73|1067.23|1066.23|1069.73|1068.73|1067.23|1066.23|77
1646833500000|2022-03-09 13:45:00|1067.48|1066.48|1067.98|1066.98|1068.48|1067.48|1066.48|1065.48|23
1646833800000|2022-03-09 13:50:00|1067.73|1066.73|1066.73|1065.98|1067.73|1066.73|1066.23|1065.48|14
1646834100000|2022-03-09 13:55:00|1066.98|1065.73|1066.98|1065.98|1067.98|1066.98|1066.73|1065.48|29
1646834400000|2022-03-09 14:00:00|1067.23|1066.23|1069.73|1068.48|1070.23|1068.98|1066.98|1066.23|51
1646834700000|2022-03-09 14:05:00|1069.48|1068.73|1069.48|1068.23|1073.98|1072.73|1069.23|1067.98|97
1646835000000|2022-03-09 14:10:00|1069.73|1068.48|1069.23|1068.23|1071.73|1070.48|1067.98|1066.98|49
1646835300000|2022-03-09 14:15:00|1068.98|1067.98|1070.98|1069.73|1071.48|1070.23|1068.23|1066.98|16
1646835600000|2022-03-09 14:20:00|1070.73|1069.98|1071.48|1070.23|1071.73|1070.48|1069.48|1068.48|21
1646835900000|2022-03-09 14:25:00|1071.73|1070.48|1071.23|1069.98|1071.98|1070.98|1070.23|1068.98|46
1646836200000|2022-03-09 14:30:00|1071.48|1070.23|1070.23|1069.23|1071.48|1070.23|1067.23|1065.98|31
1646836500000|2022-03-09 14:35:00|1070.48|1069.48|1069.23|1067.98|1070.48|1069.48|1066.98|1065.98|19
1646836800000|2022-03-09 14:40:00|1068.98|1068.23|1068.48|1067.48|1069.48|1068.23|1067.73|1066.48|61
1646837100000|2022-03-09 14:45:00|1068.23|1067.23|1068.48|1067.48|1069.48|1068.48|1066.23|1064.98|22
1646837400000|2022-03-09 14:50:00|1068.73|1067.98|1071.73|1070.98|1071.98|1070.98|1068.23|1067.23|21
1646837700000|2022-03-09 14:55:00|1071.98|1070.73|1071.48|1070.48|1073.23|1072.23|1070.23|1069.23|55
1646838000000|2022-03-09 15:00:00|1071.73|1070.73|1072.73|1071.73|1073.23|1071.73|1070.73|1069.73|30
1646838300000|2022-03-09 15:05:00|1072.98|1071.98|1072.73|1071.98|1073.73|1072.48|1071.73|1070.48|20
1646838600000|2022-03-09 15:10:00|1072.43|1071.68|1073.93|1072.93|1073.93|1072.93|1071.93|1070.93|46
1646838900000|2022-03-09 15:15:00|1074.18|1073.18|1076.19|1074.69|1076.26|1074.76|1071.93|1070.43|57
1646839200000|2022-03-09 15:20:00|1076.14|1074.64|1077.18|1075.68|1077.41|1075.91|1075.68|1074.18|0
1646839500000|2022-03-09 15:25:00|1077.21|1075.71|1077.01|1075.51|1077.27|1075.77|1074.94|1073.44|39
1646839800000|2022-03-09 15:30:00|1077.03|1075.53|1077.58|1076.08|1077.63|1076.13|1075.69|1074.19|0
1646840100000|2022-03-09 15:35:00|1077.56|1076.06|1079.2|1077.7|1079.61|1078.11|1076.93|1075.43|0
1646840400000|2022-03-09 15:40:00|1079.19|1077.69|1078.16|1076.66|1079.4|1077.9|1077.8|1076.3|0
1646840700000|2022-03-09 15:45:00|1078.4|1076.9|1080.25|1078.75|1081.31|1079.81|1078.2|1076.7|29
1646841000000|2022-03-09 15:50:00|1080.26|1078.76|1080.31|1078.81|1081.71|1080.21|1079.87|1078.37|0
1646841300000|2022-03-09 15:55:00|1080.26|1078.76|1083.17|1081.67|1083.53|1082.03|1080.01|1078.51|0
1646841600000|2022-03-09 16:00:00|1083.19|1081.69|1080.28|1078.78|1083.55|1082.05|1080.02|1078.52|0
1646841900000|2022-03-09 16:05:00|1080.35|1078.85|1080.49|1078.99|1082.28|1080.78|1080.13|1078.63|0
1646842200000|2022-03-09 16:10:00|1080.45|1078.95|1078.33|1076.83|1080.75|1079.25|1077.98|1076.48|0
1646842500000|2022-03-09 16:15:00|1078.35|1076.85|1080.87|1079.37|1080.89|1079.39|1077.45|1075.95|0
1646842800000|2022-03-09 16:20:00|1080.92|1079.42|1080.1|1078.6|1081.89|1080.39|1079.13|1077.63|0
1646843100000|2022-03-09 16:25:00|1080.29|1078.79|1080.38|1078.88|1081.56|1080.06|1079.65|1078.15|0
1646843400000|2022-03-09 16:30:00|1080.41|1078.91|1085.46|1083.96|1085.72|1084.22|1079.85|1078.35|0
1646843700000|2022-03-09 16:35:00|1085.47|1083.97|1087.4|1085.9|1090.19|1088.69|1085.16|1083.66|0
1646844000000|2022-03-09 16:40:00|1087.41|1085.91|1087.49|1085.99|1089.16|1087.66|1087.22|1085.72|0
1646844300000|2022-03-09 16:45:00|1087.5|1086|1089.29|1087.79|1089.57|1088.07|1087.3|1085.8|0
1646844600000|2022-03-09 16:50:00|1089.25|1087.75|1088.33|1086.83|1089.26|1087.76|1087.81|1086.31|0
1646844900000|2022-03-09 16:55:00|1088.35|1086.85|1090.38|1088.88|1090.98|1089.48|1088.35|1086.85|0
1646845200000|2022-03-09 17:00:00|1090.37|1088.87|1091.25|1089.75|1092.84|1091.34|1090.08|1088.58|0
1646845500000|2022-03-09 17:05:00|1091.24|1089.74|1090.65|1089.15|1091.48|1089.98|1090.2|1088.7|0
1646845800000|2022-03-09 17:10:00|1090.67|1089.17|1092.08|1090.58|1092.14|1090.64|1090.02|1088.52|0
1646846100000|2022-03-09 17:15:00|1092.11|1090.61|1092.27|1090.77|1093.25|1091.75|1091.61|1090.11|0
1646846400000|2022-03-09 17:20:00|1092.29|1090.79|1090.42|1088.92|1093.76|1092.26|1090.25|1088.75|0
1646846700000|2022-03-09 17:25:00|1090.4|1088.9|1091.22|1089.72|1091.84|1090.34|1089.46|1087.96|0
1646847000000|2022-03-09 17:30:00|1091.23|1089.73|1091.83|1090.33|1092.76|1091.26|1091.23|1089.73|0
1646847300000|2022-03-09 17:35:00|1091.85|1090.35|1094.97|1093.47|1095.12|1093.62|1091.75|1090.25|0
1646847600000|2022-03-09 17:40:00|1094.96|1093.46|1093.19|1091.69|1095.13|1093.63|1092.5|1091|0
1646847900000|2022-03-09 17:45:00|1093.17|1091.67|1093|1091.5|1093.35|1091.85|1092.36|1090.86|0
1646848200000|2022-03-09 17:50:00|1093.01|1091.51|1093.24|1091.74|1093.8|1092.3|1092.42|1090.92|0
1646848500000|2022-03-09 17:55:00|1093.28|1091.78|1093.78|1092.28|1094.03|1092.53|1092.83|1091.33|0
1646848800000|2022-03-09 18:00:00|1093.68|1092.18|1087.9|1086.4|1093.73|1092.23|1087.87|1086.37|0
1646849100000|2022-03-09 18:05:00|1087.86|1086.36|1089.47|1087.97|1090.08|1088.58|1086.54|1085.04|0
1646849400000|2022-03-09 18:10:00|1089.49|1087.99|1091.26|1089.76|1092.33|1090.83|1089.13|1087.63|0
1646849700000|2022-03-09 18:15:00|1091.27|1089.77|1090.62|1089.12|1092.13|1090.63|1090.53|1089.03|0
1646850000000|2022-03-09 18:20:00|1090.64|1089.14|1089.92|1088.42|1091.41|1089.91|1089.35|1087.85|0
1646850300000|2022-03-09 18:25:00|1089.94|1088.44|1089.62|1088.12|1090.57|1089.07|1089.14|1087.64|0
1646850600000|2022-03-09 18:30:00|1089.64|1088.14|1087.01|1085.51|1089.81|1088.31|1086.58|1085.08|0
1646850900000|2022-03-09 18:35:00|1087.02|1085.52|1086.95|1085.45|1087.4|1085.9|1085.66|1084.16|0
1646851200000|2022-03-09 18:40:00|1086.9|1085.4|1085.07|1083.57|1087.65|1086.15|1084.89|1083.39|0
1646851500000|2022-03-09 18:45:00|1085.08|1083.58|1085.16|1083.66|1085.72|1084.22|1084.28|1082.78|0
1646851800000|2022-03-09 18:50:00|1085.18|1083.68|1085.26|1083.76|1085.72|1084.22|1084.31|1082.81|0
1646852100000|2022-03-09 18:55:00|1085.24|1083.74|1085.3|1083.8|1085.42|1083.92|1084.68|1083.18|0
1646852400000|2022-03-09 19:00:00|1085.32|1083.82|1087.58|1086.08|1087.88|1086.38|1085.1|1083.6|0
1646852700000|2022-03-09 19:05:00|1087.56|1086.06|1085.99|1084.49|1088.44|1086.94|1085.97|1084.47|0
1646853000000|2022-03-09 19:10:00|1086.01|1084.51|1085.99|1084.49|1086.68|1085.18|1084.28|1082.78|0
1646853300000|2022-03-09 19:15:00|1086.01|1084.51|1086.37|1084.87|1086.95|1085.45|1084.77|1083.27|0
1646853600000|2022-03-09 19:20:00|1086.32|1084.82|1086.46|1084.96|1087.54|1086.04|1085.9|1084.4|0
1646853900000|2022-03-09 19:25:00|1086.51|1085.01|1086.5|1085|1087.18|1085.68|1086|1084.5|0
1646854200000|2022-03-09 19:30:00|1086.54|1085.04|1087.03|1085.53|1087.23|1085.73|1086.19|1084.69|0
1646854500000|2022-03-09 19:35:00|1087.08|1085.58|1087.29|1085.79|1088.19|1086.69|1086.62|1085.12|0
1646854800000|2022-03-09 19:40:00|1087.31|1085.81|1087.92|1086.42|1088.33|1086.83|1086.7|1085.2|0
1646855100000|2022-03-09 19:45:00|1087.97|1086.47|1086.98|1085.48|1088.46|1086.96|1086.35|1084.85|0
1646855400000|2022-03-09 19:50:00|1087|1085.5|1085.32|1083.82|1087.9|1086.4|1085.3|1083.8|0
1646855700000|2022-03-09 19:55:00|1085.3|1083.8|1085.64|1084.14|1086.6|1085.1|1085.3|1083.8|0
1646856000000|2022-03-09 20:00:00|1085.69|1084.19|1086.08|1084.58|1086.77|1085.27|1085.62|1084.12|0
1646856300000|2022-03-09 20:05:00|1086.1|1084.6|1088.77|1087.27|1088.78|1087.28|1086.01|1084.51|0
1646856600000|2022-03-09 20:10:00|1088.78|1087.28|1089.27|1087.77|1089.63|1088.13|1088.65|1087.15|0
1646856900000|2022-03-09 20:15:00|1089.31|1087.81|1089.02|1087.52|1089.71|1088.21|1088.05|1086.55|0
1646857200000|2022-03-09 20:20:00|1089|1087.5|1089.61|1088.11|1090.3|1088.8|1089|1087.5|0
1646857500000|2022-03-09 20:25:00|1089.56|1088.06|1089.11|1087.61|1089.78|1088.28|1088.57|1087.07|0
1646857800000|2022-03-09 20:30:00|1089.16|1087.66|1088.32|1086.82|1089.99|1088.49|1087.92|1086.42|0
1646858100000|2022-03-09 20:35:00|1088.13|1086.63|1086.71|1085.21|1088.38|1086.88|1086.54|1085.04|0
1646858400000|2022-03-09 20:40:00|1086.69|1085.19|1087.67|1086.17|1088.89|1087.39|1086.48|1084.98|0
1646858700000|2022-03-09 20:45:00|1087.72|1086.22|1084.86|1083.36|1088.42|1086.92|1084.22|1082.72|0
1646859000000|2022-03-09 20:50:00|1084.92|1083.42|1085.2|1083.7|1086.75|1085.25|1082.46|1080.96|0
1646859300000|2022-03-09 20:55:00|1085.3|1083.8|1085.07|1083.57|1085.3|1083.8|1082.58|1081.08|0
1646859600000|2022-03-09 21:00:00|1085.33|1083.83|1084.55|1083.05|1086.9|1085.4|1084.5|1083|0
1646859900000|2022-03-09 21:05:00|1084.54|1083.04|1085.83|1084.33|1086.26|1084.76|1084.5|1083|0
1646860200000|2022-03-09 21:10:00|1085.82|1084.32|1084.43|1082.93|1085.82|1084.32|1083.82|1082.32|0
1646860500000|2022-03-09 21:15:00|1084.42|1082.92|1085.9|1084.4|1085.9|1084.4|1084.23|1082.73|0
1646860800000|2022-03-09 21:20:00|1085.92|1084.42|1085.12|1083.62|1085.92|1084.42|1085.08|1083.58|0
1646861100000|2022-03-09 21:25:00|1085.14|1083.64|1085.21|1083.71|1085.46|1083.96|1085.05|1083.55|0
1646861400000|2022-03-09 21:30:00|1085.19|1083.69|1084.39|1082.89|1085.37|1083.87|1084.37|1082.87|0
1646861700000|2022-03-09 21:35:00|1084.37|1082.87|1085.42|1083.92|1085.42|1083.92|1084.23|1082.73|0
1646862000000|2022-03-09 21:40:00|1085.41|1083.91|1087.27|1085.77|1087.63|1086.13|1085.28|1083.78|0
1646862300000|2022-03-09 21:45:00|1087.25|1085.75|1086.19|1084.69|1087.29|1085.79|1086.06|1084.56|0
1646862600000|2022-03-09 21:50:00|1086.15|1084.65|1085.99|1084.49|1086.15|1084.65|1085.46|1083.96|0
1646862900000|2022-03-09 21:55:00|1085.96|1084.46|1085.89|1084.39|1086.12|1084.62|1085.67|1084.17|0
1646863200000|2022-03-09 22:00:00|1085.91|1084.41|1085.54|1084.04|1086.02|1084.52|1085.42|1083.92|0
1646863500000|2022-03-09 22:05:00|1085.5|1084|1085.57|1084.07|1085.57|1084.07|1085.44|1083.94|0
1646863800000|2022-03-09 22:10:00|1085.59|1084.09|1085.63|1084.13|1085.71|1084.21|1085.42|1083.92|0
1646864100000|2022-03-09 22:15:00|1085.59|1084.09|1085.69|1084.19|1085.87|1084.37|1085.5|1084|0
1646864400000|2022-03-09 22:20:00|1085.71|1084.21|1085.81|1084.31|1085.81|1084.31|1085.67|1084.17|0
1646864700000|2022-03-09 22:25:00|1085.89|1084.39|1085.81|1084.31|1085.89|1084.39|1085.81|1084.31|0
1646865000000|2022-03-09 22:30:00|1085.79|1084.29|1085.85|1084.35|1085.85|1084.35|1085.79|1084.29|0
1646865300000|2022-03-09 22:35:00|1085.83|1084.33|1085.79|1084.29|1085.85|1084.35|1085.75|1084.25|0
1646865600000|2022-03-09 22:40:00|1085.77|1084.27|1085.77|1084.27|1085.77|1084.27|1085.77|1084.27|0
1646865900000|2022-03-09 22:45:00|1085.75|1084.25|1085.75|1084.25|1085.75|1084.25|1085.75|1084.25|0
1646866200000|2022-03-09 22:50:00|1085.73|1084.23|1085.77|1084.27|1085.77|1084.27|1085.73|1084.23|0
1646866500000|2022-03-09 22:55:00|1085.75|1084.25|1085.67|1084.17|1085.87|1084.37|1085.59|1084.09|0
1646866800000|2022-03-09 23:00:00|1085.64|1084.14|1085.05|1083.55|1085.96|1084.46|1084.32|1082.82|0
1646867100000|2022-03-09 23:05:00|1085.04|1083.54|1085.3|1083.8|1085.74|1084.24|1084.69|1083.19|0
1646867400000|2022-03-09 23:10:00|1085.28|1083.78|1085.67|1084.17|1086.44|1084.94|1085.28|1083.78|0
1646867700000|2022-03-09 23:15:00|1085.69|1084.19|1084.91|1083.41|1085.9|1084.4|1084.91|1083.41|0
1646868000000|2022-03-09 23:20:00|1084.92|1083.42|1084.16|1082.66|1085.23|1083.73|1084.02|1082.52|0
1646868300000|2022-03-09 23:25:00|1084.15|1082.65|1084.48|1082.98|1084.64|1083.14|1084|1082.5|0
1646868600000|2022-03-09 23:30:00|1084.52|1083.02|1084.71|1083.21|1084.8|1083.3|1084.52|1083.02|0
1646868900000|2022-03-09 23:35:00|1084.7|1083.2|1084.55|1083.05|1084.91|1083.41|1084.11|1082.61|0
1646869200000|2022-03-09 23:40:00|1084.54|1083.04|1084.41|1082.91|1084.75|1083.25|1084.32|1082.82|0
1646869500000|2022-03-09 23:45:00|1084.4|1082.9|1084.39|1082.89|1084.77|1083.27|1084.32|1082.82|0
1646869800000|2022-03-09 23:50:00|1084.41|1082.91|1084.71|1083.21|1084.75|1083.25|1083.95|1082.45|0
1646870100000|2022-03-09 23:55:00|1084.72|1083.22|1085.1|1083.6|1085.16|1083.66|1084.71|1083.21|0
1646870400000|2022-03-10 00:00:00|1085.16|1083.66|1084.68|1083.18|1085.76|1084.26|1084.11|1082.61|0
1646870700000|2022-03-10 00:05:00|1084.69|1083.19|1084.48|1082.98|1084.77|1083.27|1083.86|1082.36|0
1646871000000|2022-03-10 00:10:00|1084.47|1082.97|1084.31|1082.81|1084.77|1083.27|1084.11|1082.61|0
1646871300000|2022-03-10 00:15:00|1084.3|1082.8|1082.39|1080.89|1085.33|1083.83|1082.23|1080.73|0
1646871600000|2022-03-10 00:20:00|1082.41|1080.91|1084.19|1082.69|1084.66|1083.16|1082.37|1080.87|0
1646871900000|2022-03-10 00:25:00|1084.21|1082.71|1083.26|1081.76|1084.58|1083.08|1083.1|1081.6|0
1646872200000|2022-03-10 00:30:00|1083.27|1081.77|1083.27|1081.77|1083.85|1082.35|1082.39|1080.89|0
1646872500000|2022-03-10 00:35:00|1083.29|1081.79|1083.65|1082.15|1083.84|1082.34|1082.59|1081.09|0
1646872800000|2022-03-10 00:40:00|1083.67|1082.17|1082.41|1080.91|1083.85|1082.35|1082.35|1080.85|0
1646873100000|2022-03-10 00:45:00|1082.39|1080.89|1081.94|1080.44|1082.59|1081.09|1081.34|1079.84|0
1646873400000|2022-03-10 00:50:00|1081.93|1080.43|1082.06|1080.56|1082.57|1081.07|1081.71|1080.21|0
1646873700000|2022-03-10 00:55:00|1082.08|1080.58|1082|1080.5|1082.28|1080.78|1081.52|1080.02|0
1646874000000|2022-03-10 01:00:00|1081.98|1080.48|1081.55|1080.05|1083.24|1081.74|1081.39|1079.89|0
1646874300000|2022-03-10 01:05:00|1081.56|1080.06|1082.71|1081.21|1083.51|1082.01|1081.56|1080.06|0
1646874600000|2022-03-10 01:10:00|1082.69|1081.19|1082.88|1081.38|1082.94|1081.44|1081.98|1080.48|0
1646874900000|2022-03-10 01:15:00|1082.89|1081.39|1082.36|1080.86|1082.89|1081.39|1081.92|1080.42|0
1646875200000|2022-03-10 01:20:00|1082.37|1080.87|1082.61|1081.11|1082.86|1081.36|1081.96|1080.46|0
1646875500000|2022-03-10 01:25:00|1082.6|1081.1|1082.62|1081.12|1083.29|1081.79|1082.6|1081.1|0
1646875800000|2022-03-10 01:30:00|1082.58|1081.08|1082.18|1080.68|1082.99|1081.49|1081.31|1079.81|0
1646876100000|2022-03-10 01:35:00|1082.29|1080.79|1081.09|1079.59|1082.49|1080.99|1080.62|1079.12|0
1646876400000|2022-03-10 01:40:00|1081.14|1079.64|1080.96|1079.46|1081.61|1080.11|1080.55|1079.05|0
1646876700000|2022-03-10 01:45:00|1080.95|1079.45|1081.89|1080.39|1082.09|1080.59|1080.95|1079.45|0
1646877000000|2022-03-10 01:50:00|1081.88|1080.38|1081.38|1079.88|1081.88|1080.38|1080.99|1079.49|0
1646877300000|2022-03-10 01:55:00|1081.4|1079.9|1081.72|1080.22|1081.81|1080.31|1080.93|1079.43|0
1646877600000|2022-03-10 02:00:00|1081.68|1080.18|1083.06|1081.56|1083.38|1081.88|1081.51|1080.01|0
1646877900000|2022-03-10 02:05:00|1083.12|1081.62|1082.99|1081.49|1083.32|1081.82|1082.71|1081.21|0
1646878200000|2022-03-10 02:10:00|1083.05|1081.55|1083.17|1081.67|1083.42|1081.92|1082.93|1081.43|0
1646878500000|2022-03-10 02:15:00|1083.15|1081.65|1082.63|1081.13|1083.37|1081.87|1082.57|1081.07|0
1646878800000|2022-03-10 02:20:00|1082.61|1081.11|1082.58|1081.08|1082.64|1081.14|1081.79|1080.29|0
1646879100000|2022-03-10 02:25:00|1082.56|1081.06|1082.97|1081.47|1082.97|1081.47|1082.37|1080.87|0
1646879400000|2022-03-10 02:30:00|1082.9|1081.4|1082.45|1080.95|1082.98|1081.48|1082.43|1080.93|0
1646879700000|2022-03-10 02:35:00|1082.44|1080.94|1082.98|1081.48|1083.11|1081.61|1082.4|1080.9|0
1646880000000|2022-03-10 02:40:00|1082.94|1081.44|1082.68|1081.18|1083.04|1081.54|1082.19|1080.69|0
1646880300000|2022-03-10 02:45:00|1082.74|1081.24|1081.92|1080.42|1082.75|1081.25|1081.91|1080.41|0
1646880600000|2022-03-10 02:50:00|1081.94|1080.44|1082.75|1081.25|1082.93|1081.43|1081.92|1080.42|0
1646880900000|2022-03-10 02:55:00|1082.78|1081.28|1082.15|1080.65|1082.86|1081.36|1081.89|1080.39|0
1646881200000|2022-03-10 03:00:00|1082.16|1080.66|1082.29|1080.79|1082.46|1080.96|1081.84|1080.34|0
1646881500000|2022-03-10 03:05:00|1082.27|1080.77|1081.96|1080.46|1082.42|1080.92|1081.96|1080.46|0
1646881800000|2022-03-10 03:10:00|1081.97|1080.47|1081.94|1080.44|1082.52|1081.02|1081.47|1079.97|0
1646882100000|2022-03-10 03:15:00|1081.96|1080.46|1081.8|1080.3|1082.42|1080.92|1081.66|1080.16|0
1646882400000|2022-03-10 03:20:00|1081.82|1080.32|1082|1080.5|1082.27|1080.77|1081.69|1080.19|0
1646882700000|2022-03-10 03:25:00|1081.99|1080.49|1081.53|1080.03|1082.21|1080.71|1081.05|1079.55|0
1646883000000|2022-03-10 03:30:00|1081.59|1080.09|1081.3|1079.8|1081.73|1080.23|1081.15|1079.65|0
1646883300000|2022-03-10 03:35:00|1081.29|1079.79|1081.69|1080.19|1081.75|1080.25|1081.19|1079.69|0
1646883600000|2022-03-10 03:40:00|1081.68|1080.18|1081.27|1079.77|1081.79|1080.29|1080.89|1079.39|0
1646883900000|2022-03-10 03:45:00|1081.28|1079.78|1081.61|1080.11|1081.97|1080.47|1081|1079.5|0
1646884200000|2022-03-10 03:50:00|1081.62|1080.12|1081.02|1079.52|1081.86|1080.36|1081|1079.5|0
1646884500000|2022-03-10 03:55:00|1081.01|1079.51|1081.04|1079.54|1081.16|1079.66|1080.88|1079.38|0
1646884800000|2022-03-10 04:00:00|1081.03|1079.53|1081.37|1079.87|1081.62|1080.12|1081.03|1079.53|0
1646885100000|2022-03-10 04:05:00|1081.38|1079.88|1081.57|1080.07|1081.69|1080.19|1081.34|1079.84|0
1646885400000|2022-03-10 04:10:00|1081.52|1080.02|1080.15|1078.65|1081.57|1080.07|1079.84|1078.34|0
1646885700000|2022-03-10 04:15:00|1080.13|1078.63|1079.58|1078.08|1080.37|1078.87|1079.47|1077.97|0
1646886000000|2022-03-10 04:20:00|1079.6|1078.1|1080.02|1078.52|1080.27|1078.77|1079.58|1078.08|0
1646886300000|2022-03-10 04:25:00|1080.03|1078.53|1079.65|1078.15|1080.03|1078.53|1079.3|1077.8|0
1646886600000|2022-03-10 04:30:00|1079.6|1078.1|1081.85|1080.35|1081.94|1080.44|1079.4|1077.9|0
1646886900000|2022-03-10 04:35:00|1081.8|1080.3|1083.01|1081.51|1084.07|1082.57|1081.6|1080.1|0
1646887200000|2022-03-10 04:40:00|1082.99|1081.49|1083.45|1081.95|1083.69|1082.19|1082.95|1081.45|0
1646887500000|2022-03-10 04:45:00|1083.47|1081.97|1083.4|1081.9|1083.97|1082.47|1083.35|1081.85|0
1646887800000|2022-03-10 04:50:00|1083.39|1081.89|1083.7|1082.2|1083.72|1082.22|1083.34|1081.84|0
1646888100000|2022-03-10 04:55:00|1083.71|1082.21|1084.66|1083.16|1084.66|1083.16|1083.71|1082.21|0
1646888400000|2022-03-10 05:00:00|1084.68|1083.18|1084.43|1082.93|1084.78|1083.28|1084.15|1082.65|0
1646888700000|2022-03-10 05:05:00|1084.45|1082.95|1083.74|1082.24|1084.61|1083.11|1083.58|1082.08|0
1646889000000|2022-03-10 05:10:00|1083.72|1082.22|1083.22|1081.72|1084|1082.5|1083.16|1081.66|0
1646889300000|2022-03-10 05:15:00|1083.2|1081.7|1082.61|1081.11|1083.45|1081.95|1082.34|1080.84|0
1646889600000|2022-03-10 05:20:00|1082.72|1081.22|1082.81|1081.31|1083.19|1081.69|1082.4|1080.9|0
1646889900000|2022-03-10 05:25:00|1082.8|1081.3|1082.63|1081.13|1082.96|1081.46|1082.61|1081.11|0
1646890200000|2022-03-10 05:30:00|1082.65|1081.15|1082.68|1081.18|1083.26|1081.76|1082.65|1081.15|0
1646890500000|2022-03-10 05:35:00|1082.7|1081.2|1083.44|1081.94|1083.55|1082.05|1082.7|1081.2|0
1646890800000|2022-03-10 05:40:00|1083.43|1081.93|1083.77|1082.27|1084|1082.5|1083.37|1081.87|0
1646891100000|2022-03-10 05:45:00|1083.76|1082.26|1084.97|1083.47|1085.03|1083.53|1083.76|1082.26|0
1646891400000|2022-03-10 05:50:00|1084.99|1083.49|1086.33|1084.83|1086.33|1084.83|1084.99|1083.49|0
1646891700000|2022-03-10 05:55:00|1086.34|1084.84|1086.59|1085.09|1087|1085.5|1086.12|1084.62|0
1646892000000|2022-03-10 06:00:00|1086.63|1085.13|1087.41|1085.91|1087.52|1086.02|1086.27|1084.77|0
1646892300000|2022-03-10 06:05:00|1087.46|1085.96|1087.74|1086.24|1087.84|1086.34|1086.74|1085.24|0
1646892600000|2022-03-10 06:10:00|1087.76|1086.26|1087.78|1086.28|1087.92|1086.42|1086.74|1085.24|0
1646892900000|2022-03-10 06:15:00|1087.79|1086.29|1087.12|1085.62|1087.85|1086.35|1086.8|1085.3|0
1646893200000|2022-03-10 06:20:00|1087.1|1085.6|1086.22|1084.72|1087.1|1085.6|1086.15|1084.65|0
1646893500000|2022-03-10 06:25:00|1086.23|1084.73|1085.86|1084.36|1086.33|1084.83|1085.74|1084.24|0
1646893800000|2022-03-10 06:30:00|1085.87|1084.37|1085.78|1084.28|1086.22|1084.72|1085.61|1084.11|0
1646894100000|2022-03-10 06:35:00|1085.77|1084.27|1086.4|1084.9|1087.32|1085.82|1085.74|1084.24|0
1646894400000|2022-03-10 06:40:00|1086.36|1084.86|1087.31|1085.81|1087.36|1085.86|1086.18|1084.68|0
1646894700000|2022-03-10 06:45:00|1087.37|1085.87|1086.09|1084.59|1087.66|1086.16|1085.95|1084.45|0
1646895000000|2022-03-10 06:50:00|1086.14|1084.64|1085.69|1084.19|1086.64|1085.14|1085.31|1083.81|0
1646895300000|2022-03-10 06:55:00|1085.72|1084.22|1085.51|1084.01|1087|1085.5|1085.5|1084|0
1646895600000|2022-03-10 07:00:00|1085.45|1083.95|1084.9|1083.4|1086.93|1085.43|1084.25|1082.75|0
1646895900000|2022-03-10 07:05:00|1085|1083.5|1083.51|1082.01|1085.22|1083.72|1083.49|1081.99|0
1646896200000|2022-03-10 07:10:00|1083.52|1082.02|1082.37|1080.87|1083.97|1082.47|1079.33|1077.83|0
1646896500000|2022-03-10 07:15:00|1082.35|1080.85|1079.63|1078.13|1082.45|1080.95|1079.19|1077.69|0
1646896800000|2022-03-10 07:20:00|1079.61|1078.11|1080.29|1078.79|1081.67|1080.17|1078.99|1077.49|0
1646897100000|2022-03-10 07:25:00|1080.33|1078.83|1080.23|1078.73|1081.05|1079.55|1079.54|1078.04|0
1646897400000|2022-03-10 07:30:00|1080.22|1078.72|1081.93|1080.43|1082.77|1081.27|1079.03|1077.53|0
1646897700000|2022-03-10 07:35:00|1081.95|1080.45|1082.23|1080.73|1085.17|1083.67|1081.75|1080.25|0
1646898000000|2022-03-10 07:40:00|1082.24|1080.74|1082.4|1080.9|1082.44|1080.94|1081.27|1079.77|0
1646898300000|2022-03-10 07:45:00|1082.36|1080.86|1081|1079.5|1082.44|1080.94|1080.54|1079.04|0
1646898600000|2022-03-10 07:50:00|1081.05|1079.55|1080.3|1078.8|1081.95|1080.45|1079.19|1077.69|0
1646898900000|2022-03-10 07:55:00|1080.33|1078.83|1080.53|1079.03|1081.87|1080.37|1079.26|1077.76|0
1646899200000|2022-03-10 08:00:00|1080.6|1079.1|1069.92|1068.42|1080.69|1079.19|1068.19|1066.69|0
1646899500000|2022-03-10 08:05:00|1069.91|1068.41|1075.22|1073.72|1077.16|1075.66|1069.81|1068.31|4
1646899800000|2022-03-10 08:10:00|1075.26|1073.76|1074.68|1073.43|1076.93|1075.68|1071.18|1069.93|121
1646900100000|2022-03-10 08:15:00|1074.93|1073.68|1075.43|1074.18|1075.93|1074.68|1073.18|1071.93|8
1646900400000|2022-03-10 08:20:00|1075.18|1073.93|1075.18|1074.18|1078.18|1076.93|1073.68|1072.68|138
1646900700000|2022-03-10 08:25:00|1075.43|1073.93|1076.68|1075.68|1076.93|1075.68|1072.93|1071.68|23
1646901000000|2022-03-10 08:30:00|1076.43|1075.43|1073.93|1072.68|1077.43|1076.18|1072.18|1071.18|20
1646901300000|2022-03-10 08:35:00|1073.68|1072.43|1078.43|1077.43|1078.93|1077.93|1073.43|1072.43|22
1646901600000|2022-03-10 08:40:00|1078.68|1077.18|1080.43|1079.43|1080.93|1079.93|1078.43|1077.18|11
1646901900000|2022-03-10 08:45:00|1080.68|1079.18|1075.93|1074.68|1080.68|1079.68|1075.18|1074.18|21
1646902200000|2022-03-10 08:50:00|1075.68|1074.93|1076.43|1075.43|1076.93|1075.68|1074.68|1073.68|16
1646902500000|2022-03-10 08:55:00|1076.68|1075.68|1074.93|1073.93|1078.18|1076.93|1074.93|1073.68|6
1646902800000|2022-03-10 09:00:00|1075.18|1074.18|1077.93|1076.93|1079.93|1078.43|1075.18|1073.93|52
1646903100000|2022-03-10 09:05:00|1078.18|1077.18|1080.93|1079.68|1081.18|1080.18|1077.43|1076.18|2
1646903400000|2022-03-10 09:10:00|1081.18|1079.93|1080.18|1079.18|1081.68|1080.43|1078.43|1076.93|72
1646903700000|2022-03-10 09:15:00|1080.43|1078.93|1082.43|1081.18|1082.43|1081.43|1079.43|1078.43|1
1646904000000|2022-03-10 09:20:00|1082.68|1081.43|1082.93|1081.93|1084.68|1083.68|1081.93|1080.68|4
1646904300000|2022-03-10 09:25:00|1082.68|1081.68|1082.43|1081.18|1084.18|1083.18|1082.18|1081.18|2
1646904600000|2022-03-10 09:30:00|1082.18|1081.68|1085.18|1084.18|1085.43|1084.18|1081.93|1080.93|8
1646904900000|2022-03-10 09:35:00|1084.93|1083.93|1084.68|1083.68|1085.43|1084.43|1083.18|1082.18|1
1646905200000|2022-03-10 09:40:00|1084.43|1083.43|1084.93|1083.68|1085.68|1084.68|1083.68|1082.68|6
1646905500000|2022-03-10 09:45:00|1085.18|1083.93|1083.43|1082.18|1085.68|1084.43|1082.68|1081.43|9
1646905800000|2022-03-10 09:50:00|1083.18|1081.93|1081.18|1080.18|1084.93|1083.68|1081.18|1080.18|28
1646906100000|2022-03-10 09:55:00|1081.43|1079.68|1079.43|1078.43|1083.68|1082.43|1078.68|1077.68|38
1646906400000|2022-03-10 10:00:00|1079.68|1078.68|1079.93|1078.68|1081.18|1080.18|1077.43|1076.68|12
1646906700000|2022-03-10 10:05:00|1079.68|1078.43|1080.18|1079.18|1080.68|1079.68|1078.68|1077.68|11
1646907000000|2022-03-10 10:10:00|1079.93|1078.93|1079.93|1078.93|1081.68|1080.43|1079.68|1078.68|0
1646907300000|2022-03-10 10:15:00|1080.18|1079.18|1081.43|1080.18|1081.68|1080.68|1079.43|1078.43|8
1646907600000|2022-03-10 10:20:00|1081.18|1079.93|1081.68|1080.68|1082.68|1081.68|1080.18|1079.18|43
1646907900000|2022-03-10 10:25:00|1081.93|1080.93|1081.43|1080.43|1082.43|1081.43|1081.18|1080.18|0
1646908200000|2022-03-10 10:30:00|1081.18|1080.18|1080.93|1079.68|1081.68|1080.68|1080.18|1079.18|2
1646908500000|2022-03-10 10:35:00|1080.68|1079.43|1081.93|1080.68|1082.68|1081.43|1080.43|1079.43|12
1646908800000|2022-03-10 10:40:00|1081.68|1080.93|1080.43|1079.43|1082.43|1081.43|1079.93|1078.68|7
1646909100000|2022-03-10 10:45:00|1080.18|1079.18|1082.43|1081.18|1082.68|1081.43|1080.18|1079.18|0
1646909400000|2022-03-10 10:50:00|1082.18|1080.93|1082.43|1081.18|1082.93|1081.68|1081.93|1080.68|0
1646909700000|2022-03-10 10:55:00|1082.68|1081.43|1082.43|1081.43|1083.18|1082.18|1081.68|1080.68|0
1646910000000|2022-03-10 11:00:00|1082.68|1081.18|1083.18|1082.18|1083.43|1082.18|1082.43|1081.18|4
1646910300000|2022-03-10 11:05:00|1082.93|1081.93|1082.43|1081.43|1083.43|1082.18|1081.93|1080.68|4
1646910600000|2022-03-10 11:10:00|1082.68|1081.18|1080.68|1079.68|1083.93|1082.93|1080.43|1079.18|19
1646910900000|2022-03-10 11:15:00|1080.93|1079.43|1079.43|1078.43|1080.93|1079.68|1079.43|1078.18|0
1646911200000|2022-03-10 11:20:00|1079.18|1078.18|1079.18|1077.93|1080.18|1078.93|1078.93|1077.93|0
1646911500000|2022-03-10 11:25:00|1079.43|1078.18|1078.68|1077.43|1079.43|1078.43|1077.93|1076.68|0
1646911800000|2022-03-10 11:30:00|1078.93|1077.68|1078.93|1077.68|1079.18|1077.93|1078.43|1077.18|0
1646912100000|2022-03-10 11:35:00|1078.68|1077.43|1079.68|1078.43|1080.18|1079.18|1078.43|1077.18|4
1646912400000|2022-03-10 11:40:00|1079.43|1078.18|1078.93|1077.68|1079.93|1078.68|1078.43|1077.43|0
1646912700000|2022-03-10 11:45:00|1078.68|1077.43|1079.43|1078.43|1079.43|1078.43|1078.43|1077.43|0
1646913000000|2022-03-10 11:50:00|1079.18|1078.18|1077.43|1076.43|1079.93|1078.68|1077.43|1076.18|0
1646913300000|2022-03-10 11:55:00|1077.68|1076.68|1077.68|1076.43|1078.93|1077.68|1077.68|1076.43|0
1646913600000|2022-03-10 12:00:00|1077.93|1076.68|1076.43|1075.43|1077.93|1076.68|1075.93|1074.93|3
1646913900000|2022-03-10 12:05:00|1076.68|1075.68|1075.68|1074.68|1076.93|1075.68|1074.93|1073.93|1
1646914200000|2022-03-10 12:10:00|1075.93|1074.43|1075.68|1074.43|1076.68|1075.68|1075.43|1074.43|0
1646914500000|2022-03-10 12:15:00|1075.93|1074.68|1076.68|1075.68|1077.43|1076.43|1075.43|1074.18|5
1646914800000|2022-03-10 12:20:00|1076.43|1075.43|1074.93|1073.93|1076.43|1075.43|1074.43|1073.43|2
1646915100000|2022-03-10 12:25:00|1074.68|1073.68|1073.93|1072.93|1074.93|1073.93|1073.68|1072.68|6
1646915400000|2022-03-10 12:30:00|1074.18|1072.68|1073.68|1072.68|1075.43|1074.18|1073.68|1072.43|52
1646915700000|2022-03-10 12:35:00|1073.93|1072.43|1073.43|1072.18|1073.93|1072.68|1072.93|1071.93|3
1646916000000|2022-03-10 12:40:00|1073.18|1071.93|1074.18|1072.68|1074.18|1073.18|1072.93|1071.68|1
1646916300000|2022-03-10 12:45:00|1074.43|1072.43|1072.3|1071.3|1074.43|1072.43|1068.93|1067.68|63
1646916600000|2022-03-10 12:50:00|1072.55|1071.55|1071.8|1070.55|1073.8|1072.8|1071.3|1070.3|11
1646916900000|2022-03-10 12:55:00|1071.55|1070.8|1072.3|1071.05|1072.8|1071.8|1071.05|1070.05|3
1646917200000|2022-03-10 13:00:00|1072.55|1071.3|1072.8|1071.55|1073.05|1072.05|1071.3|1070.3|0
1646917500000|2022-03-10 13:05:00|1072.3|1071.3|1072.55|1071.55|1073.55|1072.3|1072.3|1071.05|4
1646917800000|2022-03-10 13:10:00|1072.8|1071.8|1072.3|1071.3|1073.3|1072.3|1071.8|1070.55|0
1646918100000|2022-03-10 13:15:00|1072.05|1071.05|1075.05|1074.05|1075.55|1074.3|1072.05|1071.05|4
1646918400000|2022-03-10 13:20:00|1075.3|1073.8|1074.3|1073.05|1075.8|1074.55|1073.8|1072.8|0
1646918700000|2022-03-10 13:25:00|1074.05|1072.8|1072.55|1070.55|1074.05|1073.05|1072.55|1070.55|0
1646919000000|2022-03-10 13:30:00|1072.8|1070.3|1074.8|1073.8|1075.8|1074.55|1072.55|1070.3|31
1646919300000|2022-03-10 13:35:00|1075.05|1074.05|1074.3|1073.05|1075.55|1074.3|1073.8|1072.55|20
1646919600000|2022-03-10 13:40:00|1074.55|1073.3|1075.55|1074.3|1076.3|1075.05|1074.55|1073.05|3
1646919900000|2022-03-10 13:45:00|1075.3|1074.05|1073.8|1072.55|1075.3|1074.3|1073.3|1072.05|4
1646920200000|2022-03-10 13:50:00|1073.55|1072.3|1073.3|1072.3|1074.3|1073.05|1073.05|1071.8|1
1646920500000|2022-03-10 13:55:00|1073.55|1072.55|1074.3|1073.05|1074.55|1073.55|1073.55|1072.55|0
1646920800000|2022-03-10 14:00:00|1074.05|1072.8|1075.3|1074.05|1075.55|1074.55|1074.05|1072.8|0
1646921100000|2022-03-10 14:05:00|1075.05|1073.8|1073.3|1072.3|1075.05|1074.05|1073.3|1072.3|0
1646921400000|2022-03-10 14:10:00|1073.05|1072.05|1073.8|1072.55|1074.55|1073.3|1073.05|1072.05|0
1646921700000|2022-03-10 14:15:00|1073.55|1072.3|1074.8|1073.55|1074.8|1073.8|1073.55|1072.3|0
1646922000000|2022-03-10 14:20:00|1074.55|1073.8|1073.8|1072.55|1075.3|1074.05|1073.55|1072.3|0
1646922300000|2022-03-10 14:25:00|1074.05|1072.8|1074.8|1073.55|1074.8|1073.55|1072.3|1071.3|1
1646922600000|2022-03-10 14:30:00|1075.05|1073.8|1075.8|1074.8|1076.8|1075.55|1074.55|1073.3|7
1646922900000|2022-03-10 14:35:00|1076.05|1074.55|1074.8|1073.55|1076.3|1075.3|1074.3|1073.05|0
1646923200000|2022-03-10 14:40:00|1075.05|1073.8|1075.55|1074.55|1075.55|1074.55|1074.05|1073.05|9
1646923500000|2022-03-10 14:45:00|1075.8|1074.8|1078.3|1077.05|1078.3|1077.05|1075.55|1074.8|6
1646923800000|2022-03-10 14:50:00|1078.05|1077.3|1078.05|1077.05|1078.55|1077.3|1077.3|1076.05|1
1646924100000|2022-03-10 14:55:00|1077.8|1076.8|1079.8|1078.55|1080.3|1079.05|1077.8|1076.55|2
1646924400000|2022-03-10 15:00:00|1079.55|1078.8|1078.8|1077.55|1080.3|1079.3|1078.3|1077.05|5
1646924700000|2022-03-10 15:05:00|1079.05|1077.8|1078.55|1077.3|1079.55|1078.55|1077.8|1076.55|3
1646925000000|2022-03-10 15:10:00|1078.77|1077.52|1078.52|1077.52|1079.02|1077.77|1077.02|1076.02|0
1646925300000|2022-03-10 15:15:00|1078.77|1077.27|1080.02|1078.52|1080.12|1078.62|1075.27|1074.02|8
1646925600000|2022-03-10 15:20:00|1080.01|1078.51|1075.97|1074.47|1080.13|1078.63|1074.83|1073.33|0
1646925900000|2022-03-10 15:25:00|1075.96|1074.46|1074.12|1072.62|1077.79|1076.29|1074.12|1072.62|585
1646926200000|2022-03-10 15:30:00|1074.03|1072.53|1072.13|1070.63|1075.28|1073.78|1071.76|1070.26|0
1646926500000|2022-03-10 15:35:00|1072.11|1070.61|1072.07|1070.57|1072.85|1071.35|1071.08|1069.58|0
1646926800000|2022-03-10 15:40:00|1071.97|1070.47|1072.07|1070.57|1073.31|1071.81|1071.65|1070.15|0
1646927100000|2022-03-10 15:45:00|1072.16|1070.66|1072.78|1071.28|1073.71|1072.21|1071.21|1069.71|0
1646927400000|2022-03-10 15:50:00|1072.77|1071.27|1070.79|1069.29|1072.77|1071.27|1070.66|1069.16|33
1646927700000|2022-03-10 15:55:00|1070.75|1069.25|1068.86|1067.36|1070.83|1069.33|1068.15|1066.65|0
1646928000000|2022-03-10 16:00:00|1068.81|1067.31|1066.13|1064.63|1068.81|1067.31|1065.88|1064.38|0
1646928300000|2022-03-10 16:05:00|1066.1|1064.6|1066.8|1065.3|1067.06|1065.56|1065.58|1064.08|0
1646928600000|2022-03-10 16:10:00|1066.82|1065.32|1068.15|1066.65|1068.62|1067.12|1066.1|1064.6|0
1646928900000|2022-03-10 16:15:00|1068.13|1066.63|1067.77|1066.27|1068.33|1066.83|1066.24|1064.74|0
1646929200000|2022-03-10 16:20:00|1067.86|1066.36|1067.12|1065.62|1069.12|1067.62|1066.77|1065.27|0
1646929500000|2022-03-10 16:25:00|1067.05|1065.55|1065.65|1064.15|1067.64|1066.14|1064.09|1062.59|0
1646929800000|2022-03-10 16:30:00|1066.04|1064.54|1066.86|1065.36|1067.67|1066.17|1065.26|1063.76|0
1646930100000|2022-03-10 16:35:00|1066.84|1065.34|1064.94|1063.44|1068.93|1067.43|1064.37|1062.87|0
1646930400000|2022-03-10 16:40:00|1064.96|1063.46|1065.43|1063.93|1066.8|1065.3|1064.29|1062.79|0
1646930700000|2022-03-10 16:45:00|1065.45|1063.95|1066.33|1064.83|1066.56|1065.06|1064.85|1063.35|0
1646931000000|2022-03-10 16:50:00|1066.35|1064.85|1067.75|1066.25|1068.01|1066.51|1066.25|1064.75|0
1646931300000|2022-03-10 16:55:00|1067.77|1066.27|1068.56|1067.06|1069|1067.5|1066.99|1065.49|0
1646931600000|2022-03-10 17:00:00|1068.51|1067.01|1069.58|1068.08|1069.6|1068.1|1067.66|1066.16|0
1646931900000|2022-03-10 17:05:00|1069.6|1068.1|1069.28|1067.78|1070.85|1069.35|1069.03|1067.53|0
1646932200000|2022-03-10 17:10:00|1069.29|1067.79|1068.32|1066.82|1069.62|1068.12|1067.76|1066.26|0
1646932500000|2022-03-10 17:15:00|1068.33|1066.83|1068.55|1067.05|1069.02|1067.52|1067.85|1066.35|0
1646932800000|2022-03-10 17:20:00|1068.53|1067.03|1071.46|1069.96|1071.51|1070.01|1068.48|1066.98|0
1646933100000|2022-03-10 17:25:00|1071.47|1069.97|1070.9|1069.4|1071.75|1070.25|1070.57|1069.07|0
1646933400000|2022-03-10 17:30:00|1070.95|1069.45|1069.83|1068.33|1071.14|1069.64|1069.72|1068.22|0
1646933700000|2022-03-10 17:35:00|1069.79|1068.29|1068.98|1067.48|1069.85|1068.35|1068.42|1066.92|0
1646934000000|2022-03-10 17:40:00|1068.93|1067.43|1068.21|1066.71|1069.06|1067.56|1067.72|1066.22|0
1646934300000|2022-03-10 17:45:00|1068.17|1066.67|1068.87|1067.37|1068.91|1067.41|1068.02|1066.52|0
1646934600000|2022-03-10 17:50:00|1068.85|1067.35|1067.06|1065.56|1068.96|1067.46|1066.7|1065.2|0
1646934900000|2022-03-10 17:55:00|1067.08|1065.58|1067.43|1065.93|1067.64|1066.14|1066.93|1065.43|0
1646935200000|2022-03-10 18:00:00|1067.4|1065.9|1065.98|1064.48|1068.01|1066.51|1065.77|1064.27|0
1646935500000|2022-03-10 18:05:00|1066.08|1064.58|1066.67|1065.17|1067.23|1065.73|1065.86|1064.36|0
1646935800000|2022-03-10 18:10:00|1066.71|1065.21|1067.39|1065.89|1068.61|1067.11|1066.4|1064.9|0
1646936100000|2022-03-10 18:15:00|1067.34|1065.84|1069.03|1067.53|1069.52|1068.02|1066.99|1065.49|0
1646936400000|2022-03-10 18:20:00|1069.08|1067.58|1069.89|1068.39|1070.03|1068.53|1068.29|1066.79|0
1646936700000|2022-03-10 18:25:00|1069.91|1068.41|1069.27|1067.77|1069.91|1068.41|1068.11|1066.61|0
1646937000000|2022-03-10 18:30:00|1069.25|1067.75|1069.9|1068.4|1070.18|1068.68|1068.36|1066.86|0
1646937300000|2022-03-10 18:35:00|1069.87|1068.37|1069.71|1068.21|1071.01|1069.51|1069.29|1067.79|0
1646937600000|2022-03-10 18:40:00|1069.72|1068.22|1069.5|1068|1070.24|1068.74|1069.08|1067.58|0
1646937900000|2022-03-10 18:45:00|1069.55|1068.05|1072.71|1071.21|1072.82|1071.32|1069.5|1068|0
1646938200000|2022-03-10 18:50:00|1072.72|1071.22|1072.2|1070.7|1073.61|1072.11|1071.99|1070.49|0
1646938500000|2022-03-10 18:55:00|1072.25|1070.75|1072.74|1071.24|1073.46|1071.96|1071.81|1070.31|0
1646938800000|2022-03-10 19:00:00|1072.72|1071.22|1076.47|1074.97|1076.51|1075.01|1072.44|1070.94|0
1646939100000|2022-03-10 19:05:00|1076.48|1074.98|1074.14|1072.64|1077.34|1075.84|1073.89|1072.39|0
1646939400000|2022-03-10 19:10:00|1074.16|1072.66|1074.77|1073.27|1074.92|1073.42|1073.87|1072.37|0
1646939700000|2022-03-10 19:15:00|1074.76|1073.26|1075.65|1074.15|1076.6|1075.1|1074.51|1073.01|0
1646940000000|2022-03-10 19:20:00|1075.63|1074.13|1074.39|1072.89|1076.12|1074.62|1074.32|1072.82|0
1646940300000|2022-03-10 19:25:00|1074.34|1072.84|1076.15|1074.65|1076.95|1075.45|1074.34|1072.84|0
1646940600000|2022-03-10 19:30:00|1076.16|1074.66|1076.41|1074.91|1077.37|1075.87|1075.59|1074.09|0
1646940900000|2022-03-10 19:35:00|1076.5|1075|1075.84|1074.34|1076.73|1075.23|1075.84|1074.34|0
1646941200000|2022-03-10 19:40:00|1075.85|1074.35|1074.95|1073.45|1076.54|1075.04|1074.94|1073.44|0
1646941500000|2022-03-10 19:45:00|1075|1073.5|1077.73|1076.23|1077.74|1076.24|1074.6|1073.1|0
1646941800000|2022-03-10 19:50:00|1077.74|1076.24|1077.23|1075.73|1078.41|1076.91|1077.07|1075.57|0
1646942100000|2022-03-10 19:55:00|1077.28|1075.78|1077.26|1075.76|1078.26|1076.76|1076.49|1074.99|0
1646942400000|2022-03-10 20:00:00|1077.3|1075.8|1074.84|1073.34|1077.5|1076|1074.75|1073.25|0
1646942700000|2022-03-10 20:05:00|1074.86|1073.36|1075.32|1073.82|1076.31|1074.81|1073.97|1072.47|0
1646943000000|2022-03-10 20:10:00|1075.34|1073.84|1075.86|1074.36|1076.23|1074.73|1074.76|1073.26|0
1646943300000|2022-03-10 20:15:00|1075.89|1074.39|1075.86|1074.36|1077.14|1075.64|1075.2|1073.7|0
1646943600000|2022-03-10 20:20:00|1075.88|1074.38|1073.69|1072.19|1076.36|1074.86|1073.14|1071.64|0
1646943900000|2022-03-10 20:25:00|1073.59|1072.09|1074.49|1072.99|1074.8|1073.3|1073.32|1071.82|0
1646944200000|2022-03-10 20:30:00|1074.51|1073.01|1073.07|1071.57|1074.68|1073.18|1072.62|1071.12|0
1646944500000|2022-03-10 20:35:00|1073.06|1071.56|1071.82|1070.32|1073.71|1072.21|1071.26|1069.76|0
1646944800000|2022-03-10 20:40:00|1071.73|1070.23|1072.03|1070.53|1073.17|1071.67|1071.7|1070.2|0
1646945100000|2022-03-10 20:45:00|1071.99|1070.49|1070.92|1069.42|1072.14|1070.64|1070.49|1068.99|0
1646945400000|2022-03-10 20:50:00|1070.94|1069.44|1073.1|1071.6|1074.62|1073.12|1070.94|1069.44|0
1646945700000|2022-03-10 20:55:00|1073.08|1071.58|1074.01|1072.51|1074.17|1072.67|1072.21|1070.71|0
1646946000000|2022-03-10 21:00:00|1073.99|1072.49|1073.95|1072.45|1074.13|1072.63|1073.37|1071.87|0
1646946300000|2022-03-10 21:05:00|1073.96|1072.46|1073.37|1071.87|1074.2|1072.7|1072.98|1071.48|0
1646946600000|2022-03-10 21:10:00|1073.38|1071.88|1074.64|1073.14|1074.78|1073.28|1073.23|1071.73|0
1646946900000|2022-03-10 21:15:00|1074.66|1073.16|1074.53|1073.03|1074.78|1073.28|1074.39|1072.89|0
1646947200000|2022-03-10 21:20:00|1074.54|1073.04|1074.85|1073.35|1074.85|1073.35|1074.53|1073.03|0
1646947500000|2022-03-10 21:25:00|1074.86|1073.36|1074.78|1073.28|1074.92|1073.42|1074.71|1073.21|0
1646947800000|2022-03-10 21:30:00|1074.76|1073.26|1074.53|1073.03|1074.76|1073.26|1074.53|1073.03|0
1646948100000|2022-03-10 21:35:00|1074.54|1073.04|1074.97|1073.47|1075.24|1073.74|1074.54|1073.04|0
1646948400000|2022-03-10 21:40:00|1074.95|1073.45|1074.64|1073.14|1074.95|1073.45|1074.64|1073.14|0
1646948700000|2022-03-10 21:45:00|1074.65|1073.15|1074.78|1073.28|1074.78|1073.28|1074.13|1072.63|0
1646949000000|2022-03-10 21:50:00|1074.77|1073.27|1074.59|1073.09|1074.78|1073.28|1074.53|1073.03|0
1646949300000|2022-03-10 21:55:00|1074.53|1073.03|1073.94|1072.44|1074.53|1073.03|1073.74|1072.24|0
1646949600000|2022-03-10 22:00:00|1073.92|1072.42|1073.74|1072.24|1074.24|1072.74|1073.74|1072.24|0
1646949900000|2022-03-10 22:05:00|1073.84|1072.34|1073.63|1072.13|1073.94|1072.44|1073.53|1072.03|0
1646950200000|2022-03-10 22:10:00|1073.59|1072.09|1073.51|1072.01|1073.72|1072.22|1073.37|1071.87|0
1646950500000|2022-03-10 22:15:00|1073.55|1072.05|1073.45|1071.95|1073.55|1072.05|1073.23|1071.73|0
1646950800000|2022-03-10 22:20:00|1073.51|1072.01|1073.39|1071.89|1073.63|1072.13|1073.39|1071.89|0
1646951100000|2022-03-10 22:25:00|1073.47|1071.97|1073.39|1071.89|1073.55|1072.05|1073.21|1071.71|0
1646951400000|2022-03-10 22:30:00|1073.43|1071.93|1073.29|1071.79|1073.43|1071.93|1073.25|1071.75|0
1646951700000|2022-03-10 22:35:00|1073.27|1071.77|1073.29|1071.79|1073.39|1071.89|1073.27|1071.77|0
1646952000000|2022-03-10 22:40:00|1073.31|1071.81|1073.23|1071.73|1073.31|1071.81|1073.23|1071.73|0
1646952300000|2022-03-10 22:45:00|1073.25|1071.75|1073.27|1071.77|1073.31|1071.81|1073.25|1071.75|0
1646952600000|2022-03-10 22:50:00|1073.23|1071.73|1073.27|1071.77|1073.27|1071.77|1073.23|1071.73|0
1646952900000|2022-03-10 22:55:00|1073.29|1071.79|1073.19|1071.69|1073.35|1071.85|1073.15|1071.65|0
1646953200000|2022-03-10 23:00:00|1073.25|1071.75|1074.84|1073.34|1074.88|1073.38|1072.96|1071.46|0
1646953500000|2022-03-10 23:05:00|1074.83|1073.33|1075.37|1073.87|1075.58|1074.08|1074.72|1073.22|0
1646953800000|2022-03-10 23:10:00|1075.39|1073.89|1075.49|1073.99|1075.58|1074.08|1075.16|1073.66|0
1646954100000|2022-03-10 23:15:00|1075.53|1074.03|1075.39|1073.89|1075.9|1074.4|1075.37|1073.87|0
1646954400000|2022-03-10 23:20:00|1075.37|1073.87|1075.62|1074.12|1075.69|1074.19|1075.16|1073.66|0
1646954700000|2022-03-10 23:25:00|1075.61|1074.11|1075.14|1073.64|1075.61|1074.11|1075.09|1073.59|0
1646955000000|2022-03-10 23:30:00|1075.13|1073.63|1075.16|1073.66|1075.49|1073.99|1075|1073.5|0
1646955300000|2022-03-10 23:35:00|1075.14|1073.64|1075.62|1074.12|1075.62|1074.12|1075.14|1073.64|0
1646955600000|2022-03-10 23:40:00|1075.63|1074.13|1075.09|1073.59|1075.69|1074.19|1075.09|1073.59|0
1646955900000|2022-03-10 23:45:00|1075.1|1073.6|1076.53|1075.03|1076.85|1075.35|1075.1|1073.6|0
1646956200000|2022-03-10 23:50:00|1076.52|1075.02|1075.81|1074.31|1076.53|1075.03|1075.69|1074.19|0
1646956500000|2022-03-10 23:55:00|1075.85|1074.35|1075.57|1074.07|1076.27|1074.77|1075.42|1073.92|0
1646956800000|2022-03-11 00:00:00|1075.55|1074.05|1074.84|1073.34|1075.74|1074.24|1074.65|1073.15|0
1646957100000|2022-03-11 00:05:00|1074.88|1073.38|1075|1073.5|1075.23|1073.73|1074.72|1073.22|0
1646957400000|2022-03-11 00:10:00|1074.98|1073.48|1075.23|1073.73|1075.53|1074.03|1074.72|1073.22|0
1646957700000|2022-03-11 00:15:00|1075.21|1073.71|1074.59|1073.09|1075.99|1074.49|1073.4|1071.9|0
1646958000000|2022-03-11 00:20:00|1074.58|1073.08|1074.53|1073.03|1074.64|1073.14|1073.25|1071.75|0
1646958300000|2022-03-11 00:25:00|1074.54|1073.04|1072.95|1071.45|1074.65|1073.15|1072|1070.5|0
1646958600000|2022-03-11 00:30:00|1072.96|1071.46|1073.3|1071.8|1074.29|1072.79|1072.91|1071.41|0
1646958900000|2022-03-11 00:35:00|1073.31|1071.81|1072.04|1070.54|1073.82|1072.32|1071.98|1070.48|0
1646959200000|2022-03-11 00:40:00|1072.05|1070.55|1072.23|1070.73|1072.77|1071.27|1071.45|1069.95|0
1646959500000|2022-03-11 00:45:00|1072.24|1070.74|1073.1|1071.6|1073.16|1071.66|1071.99|1070.49|0
1646959800000|2022-03-11 00:50:00|1073.11|1071.61|1071.26|1069.76|1073.16|1071.66|1070.53|1069.03|0
1646960100000|2022-03-11 00:55:00|1071.24|1069.74|1070.48|1068.98|1071.24|1069.74|1069.91|1068.41|0
1646960400000|2022-03-11 01:00:00|1070.55|1069.05|1067.89|1066.39|1070.71|1069.21|1067.89|1066.39|0
1646960700000|2022-03-11 01:05:00|1067.9|1066.4|1068.33|1066.83|1069.12|1067.62|1067.42|1065.92|0
1646961000000|2022-03-11 01:10:00|1068.39|1066.89|1068.08|1066.58|1068.93|1067.43|1067.69|1066.19|0
1646961300000|2022-03-11 01:15:00|1068.07|1066.57|1069.32|1067.82|1069.44|1067.94|1068|1066.5|0
1646961600000|2022-03-11 01:20:00|1069.3|1067.8|1066.38|1064.88|1069.3|1067.8|1066.35|1064.85|0
1646961900000|2022-03-11 01:25:00|1066.37|1064.87|1066.65|1065.15|1067.22|1065.72|1065.45|1063.95|0
1646962200000|2022-03-11 01:30:00|1066.64|1065.14|1065.7|1064.2|1066.64|1065.14|1064.38|1062.88|0
1646962500000|2022-03-11 01:35:00|1065.69|1064.19|1066.01|1064.51|1066.22|1064.72|1064.97|1063.47|0
1646962800000|2022-03-11 01:40:00|1066|1064.5|1066.22|1064.72|1066.57|1065.07|1064.91|1063.41|0
1646963100000|2022-03-11 01:45:00|1066.23|1064.73|1066.31|1064.81|1066.97|1065.47|1065.81|1064.31|0
1646963400000|2022-03-11 01:50:00|1066.32|1064.82|1065.54|1064.04|1066.32|1064.82|1064.91|1063.41|0
1646963700000|2022-03-11 01:55:00|1065.5|1064|1065.5|1064|1065.61|1064.11|1064.95|1063.45|0
1646964000000|2022-03-11 02:00:00|1065.52|1064.02|1066.4|1064.9|1066.4|1064.9|1065.18|1063.68|0
1646964300000|2022-03-11 02:05:00|1066.39|1064.89|1067.78|1066.28|1068.09|1066.59|1065.97|1064.47|0
1646964600000|2022-03-11 02:10:00|1067.77|1066.27|1068.11|1066.61|1068.29|1066.79|1067.42|1065.92|0
1646964900000|2022-03-11 02:15:00|1068.12|1066.62|1067.82|1066.32|1068.12|1066.62|1067.48|1065.98|0
1646965200000|2022-03-11 02:20:00|1067.81|1066.31|1065.46|1063.96|1067.81|1066.31|1065.46|1063.96|0
1646965500000|2022-03-11 02:25:00|1065.45|1063.95|1065.54|1064.04|1065.86|1064.36|1064.51|1063.01|0
1646965800000|2022-03-11 02:30:00|1065.55|1064.05|1065.9|1064.4|1066.21|1064.71|1064.77|1063.27|0
1646966100000|2022-03-11 02:35:00|1065.92|1064.42|1066.04|1064.54|1066.45|1064.95|1065.52|1064.02|0
1646966400000|2022-03-11 02:40:00|1066.05|1064.55|1065.7|1064.2|1066.6|1065.1|1065.59|1064.09|0
1646966700000|2022-03-11 02:45:00|1065.69|1064.19|1065.39|1063.89|1066.25|1064.75|1065.16|1063.66|0
1646967000000|2022-03-11 02:50:00|1065.34|1063.84|1066.49|1064.99|1066.49|1064.99|1064.69|1063.19|0
1646967300000|2022-03-11 02:55:00|1066.48|1064.98|1065.19|1063.69|1066.54|1065.04|1065.18|1063.68|0
1646967600000|2022-03-11 03:00:00|1065.2|1063.7|1065.69|1064.19|1065.93|1064.43|1065.11|1063.61|0
1646967900000|2022-03-11 03:05:00|1065.63|1064.13|1064.69|1063.19|1065.63|1064.13|1064.64|1063.14|0
1646968200000|2022-03-11 03:10:00|1064.75|1063.25|1063.45|1061.95|1064.81|1063.31|1063.12|1061.62|0
1646968500000|2022-03-11 03:15:00|1063.46|1061.96|1063.54|1062.04|1063.71|1062.21|1062.71|1061.21|0
1646968800000|2022-03-11 03:20:00|1063.55|1062.05|1063.25|1061.75|1063.73|1062.23|1063|1061.5|0
1646969100000|2022-03-11 03:25:00|1063.23|1061.73|1063.03|1061.53|1063.63|1062.13|1062.34|1060.84|0
1646969400000|2022-03-11 03:30:00|1063.01|1061.51|1061.95|1060.45|1063.01|1061.51|1061.09|1059.59|0
1646969700000|2022-03-11 03:35:00|1061.96|1060.46|1061.33|1059.83|1062.54|1061.04|1060.89|1059.39|0
1646970000000|2022-03-11 03:40:00|1061.31|1059.81|1062.29|1060.79|1062.49|1060.99|1061.21|1059.71|0
1646970300000|2022-03-11 03:45:00|1062.3|1060.8|1061.87|1060.37|1062.5|1061|1061.3|1059.8|0
1646970600000|2022-03-11 03:50:00|1061.85|1060.35|1063.12|1061.62|1063.17|1061.67|1061.39|1059.89|0
1646970900000|2022-03-11 03:55:00|1063.13|1061.63|1064.18|1062.68|1064.31|1062.81|1062.69|1061.19|0
1646971200000|2022-03-11 04:00:00|1064.19|1062.69|1065.24|1063.74|1065.5|1064|1064.19|1062.69|0
1646971500000|2022-03-11 04:05:00|1065.28|1063.78|1065.69|1064.19|1065.7|1064.2|1065.08|1063.58|0
1646971800000|2022-03-11 04:10:00|1065.68|1064.18|1064.5|1063|1065.68|1064.18|1063.65|1062.15|0
1646972100000|2022-03-11 04:15:00|1064.48|1062.98|1064.41|1062.91|1065.6|1064.1|1064.38|1062.88|0
1646972400000|2022-03-11 04:20:00|1064.42|1062.92|1065.52|1064.02|1065.52|1064.02|1064.42|1062.92|0
1646972700000|2022-03-11 04:25:00|1065.51|1064.01|1064.28|1062.78|1065.51|1064.01|1064.2|1062.7|0
1646973000000|2022-03-11 04:30:00|1064.2|1062.7|1063.97|1062.47|1064.82|1063.32|1063.62|1062.12|0
1646973300000|2022-03-11 04:35:00|1063.99|1062.49|1063.4|1061.9|1064.36|1062.86|1063.29|1061.79|0
1646973600000|2022-03-11 04:40:00|1063.39|1061.89|1062.83|1061.33|1063.39|1061.89|1062.38|1060.88|0
1646973900000|2022-03-11 04:45:00|1062.82|1061.32|1061.87|1060.37|1062.83|1061.33|1061.75|1060.25|0
1646974200000|2022-03-11 04:50:00|1061.86|1060.36|1061.43|1059.93|1062.8|1061.3|1061.43|1059.93|0
1646974500000|2022-03-11 04:55:00|1061.42|1059.92|1061.18|1059.68|1061.6|1060.1|1061.02|1059.52|0
1646974800000|2022-03-11 05:00:00|1061.19|1059.69|1060.82|1059.32|1061.23|1059.73|1059.98|1058.48|0
1646975100000|2022-03-11 05:05:00|1060.8|1059.3|1060.72|1059.22|1060.82|1059.32|1060.05|1058.55|0
1646975400000|2022-03-11 05:10:00|1060.73|1059.23|1060.28|1058.78|1060.78|1059.28|1059.28|1057.78|0
1646975700000|2022-03-11 05:15:00|1060.26|1058.76|1059.88|1058.38|1060.45|1058.95|1059.77|1058.27|0
1646976000000|2022-03-11 05:20:00|1059.95|1058.45|1060.61|1059.11|1060.95|1059.45|1059.88|1058.38|0
1646976300000|2022-03-11 05:25:00|1060.66|1059.16|1061.89|1060.39|1062.23|1060.73|1060.66|1059.16|0
1646976600000|2022-03-11 05:30:00|1061.88|1060.38|1063.1|1061.6|1063.21|1061.71|1061.23|1059.73|0
1646976900000|2022-03-11 05:35:00|1063.09|1061.59|1064.88|1063.38|1065.29|1063.79|1062.96|1061.46|0
1646977200000|2022-03-11 05:40:00|1064.86|1063.36|1064.66|1063.16|1065.33|1063.83|1064.39|1062.89|0
1646977500000|2022-03-11 05:45:00|1064.68|1063.18|1065.62|1064.12|1065.96|1064.46|1064.6|1063.1|0
1646977800000|2022-03-11 05:50:00|1065.63|1064.13|1066.21|1064.71|1066.89|1065.39|1065.37|1063.87|0
1646978100000|2022-03-11 05:55:00|1066.28|1064.78|1067|1065.5|1068.35|1066.85|1066.28|1064.78|0
1646978400000|2022-03-11 06:00:00|1066.99|1065.49|1069.48|1067.98|1069.54|1068.04|1066.1|1064.6|0
1646978700000|2022-03-11 06:05:00|1069.5|1068|1070.56|1069.06|1071.17|1069.67|1069.06|1067.56|0
1646979000000|2022-03-11 06:10:00|1070.52|1069.02|1070.42|1068.92|1071.67|1070.17|1070.16|1068.66|0
1646979300000|2022-03-11 06:15:00|1070.44|1068.94|1071|1069.5|1071.58|1070.08|1070.31|1068.81|0
1646979600000|2022-03-11 06:20:00|1071.01|1069.51|1071|1069.5|1071.91|1070.41|1070.95|1069.45|0
1646979900000|2022-03-11 06:25:00|1071.01|1069.51|1071.45|1069.95|1071.58|1070.08|1070.96|1069.46|0
1646980200000|2022-03-11 06:30:00|1071.46|1069.96|1070.91|1069.41|1071.54|1070.04|1070.91|1069.41|0
1646980500000|2022-03-11 06:35:00|1070.92|1069.42|1070.77|1069.27|1070.96|1069.46|1069.65|1068.15|0
1646980800000|2022-03-11 06:40:00|1070.79|1069.29|1072.74|1071.24|1073.43|1071.93|1070.77|1069.27|0
1646981100000|2022-03-11 06:45:00|1072.76|1071.26|1073.09|1071.59|1074.1|1072.6|1071.54|1070.04|0
1646981400000|2022-03-11 06:50:00|1073.08|1071.58|1073.59|1072.09|1073.65|1072.15|1072.18|1070.68|0
1646981700000|2022-03-11 06:55:00|1073.6|1072.1|1072.9|1071.4|1074.65|1073.15|1072.9|1071.4|0
1646982000000|2022-03-11 07:00:00|1073.01|1071.51|1074.69|1073.19|1075.59|1074.09|1073.01|1071.51|0
1646982300000|2022-03-11 07:05:00|1074.7|1073.2|1076.49|1074.99|1077.1|1075.6|1074.7|1073.2|0
1646982600000|2022-03-11 07:10:00|1076.51|1075.01|1075.3|1073.8|1076.89|1075.39|1075.3|1073.8|0
1646982900000|2022-03-11 07:15:00|1075.34|1073.84|1074.77|1073.27|1076.11|1074.61|1074.53|1073.03|0
1646983200000|2022-03-11 07:20:00|1074.73|1073.23|1072.62|1071.12|1074.93|1073.43|1072.61|1071.11|0
1646983500000|2022-03-11 07:25:00|1072.61|1071.11|1074.6|1073.1|1074.95|1073.45|1072.26|1070.76|0
1646983800000|2022-03-11 07:30:00|1074.58|1073.08|1072.69|1071.19|1074.67|1073.17|1072.32|1070.82|0
1646984100000|2022-03-11 07:35:00|1072.65|1071.15|1072.11|1070.61|1072.98|1071.48|1071.5|1070|0
1646984400000|2022-03-11 07:40:00|1072.09|1070.59|1072.42|1070.92|1073.88|1072.38|1071.97|1070.47|0
1646984700000|2022-03-11 07:45:00|1072.48|1070.98|1072.78|1071.28|1074.06|1072.56|1071.21|1069.71|0
1646985000000|2022-03-11 07:50:00|1072.76|1071.26|1072.98|1071.48|1073.96|1072.46|1072.65|1071.15|0
1646985300000|2022-03-11 07:55:00|1072.97|1071.47|1073.88|1072.38|1074.06|1072.56|1071.99|1070.49|0
1646985600000|2022-03-11 08:00:00|1073.83|1072.33|1075.6|1074.1|1079.94|1078.44|1073.39|1071.89|0
1646985900000|2022-03-11 08:05:00|1075.61|1074.11|1078.57|1077.07|1079.52|1078.02|1075.13|1073.63|0
1646986200000|2022-03-11 08:10:00|1078.58|1077.08|1079.27|1077.77|1081.07|1079.57|1078.52|1077.02|5
1646986500000|2022-03-11 08:15:00|1079.28|1077.78|1075.09|1073.59|1080.64|1079.14|1074.26|1072.76|4
1646986800000|2022-03-11 08:20:00|1075.07|1073.57|1075.77|1074.52|1078.02|1076.77|1073.94|1072.44|25
1646987100000|2022-03-11 08:25:00|1076.02|1074.77|1075.52|1074.27|1077.27|1076.27|1075.02|1073.77|4
1646987400000|2022-03-11 08:30:00|1075.27|1074.52|1075.52|1074.52|1078.02|1077.02|1075.02|1073.77|21
1646987700000|2022-03-11 08:35:00|1075.77|1074.77|1076.77|1075.77|1077.02|1075.77|1074.77|1073.77|6
1646988000000|2022-03-11 08:40:00|1077.02|1076.02|1078.02|1076.77|1079.02|1077.77|1076.02|1074.77|22
1646988300000|2022-03-11 08:45:00|1078.27|1077.02|1079.52|1078.27|1080.27|1079.27|1078.02|1076.77|7
1646988600000|2022-03-11 08:50:00|1079.27|1078.02|1079.27|1078.27|1080.77|1079.52|1079.02|1078.02|4
1646988900000|2022-03-11 08:55:00|1079.52|1078.02|1080.52|1079.52|1081.77|1081.02|1079.27|1078.02|13
1646989200000|2022-03-11 09:00:00|1080.77|1079.27|1082.27|1081.27|1083.02|1081.77|1080.77|1079.27|1
1646989500000|2022-03-11 09:05:00|1082.02|1081.02|1083.02|1081.77|1084.02|1083.02|1081.27|1080.02|67
1646989800000|2022-03-11 09:10:00|1083.27|1082.02|1084.52|1083.27|1085.27|1084.02|1083.02|1081.77|2
1646990100000|2022-03-11 09:15:00|1084.27|1083.02|1080.52|1079.27|1084.27|1083.27|1080.52|1079.27|0
1646990400000|2022-03-11 09:20:00|1080.27|1079.02|1080.77|1079.77|1082.77|1081.77|1080.02|1078.77|2
1646990700000|2022-03-11 09:25:00|1081.02|1080.02|1080.85|1079.85|1081.52|1080.27|1080.02|1078.77|0
1646991000000|2022-03-11 09:30:00|1080.6|1079.6|1081.9|1080.65|1082.9|1081.65|1080.6|1079.6|7
1646991300000|2022-03-11 09:35:00|1081.65|1080.9|1081.15|1079.9|1082.9|1081.9|1080.65|1079.65|0
1646991600000|2022-03-11 09:40:00|1081.4|1080.15|1080.9|1079.9|1081.4|1080.15|1079.65|1078.65|0
1646991900000|2022-03-11 09:45:00|1081.15|1080.15|1082.4|1081.15|1082.65|1081.4|1080.9|1079.65|0
1646992200000|2022-03-11 09:50:00|1082.65|1081.4|1084.15|1082.9|1085.15|1084.15|1082.15|1080.9|2
1646992500000|2022-03-11 09:55:00|1083.9|1083.15|1083.7|1082.7|1084.95|1083.7|1083.65|1082.4|1
1646992800000|2022-03-11 10:00:00|1083.95|1082.45|1084.45|1083.45|1084.45|1083.45|1083.45|1082.2|0
1646993100000|2022-03-11 10:05:00|1084.7|1083.2|1085.7|1084.7|1085.95|1084.7|1084.2|1083.2|1
1646993400000|2022-03-11 10:10:00|1085.95|1084.95|1085.45|1084.45|1085.95|1084.95|1084.45|1083.2|4
1646993700000|2022-03-11 10:15:00|1085.7|1084.7|1084.2|1082.95|1085.95|1084.95|1083.95|1082.95|1
1646994000000|2022-03-11 10:20:00|1084.45|1083.2|1085.7|1084.45|1085.7|1084.7|1084.2|1082.95|0
1646994300000|2022-03-11 10:25:00|1085.45|1084.7|1086.7|1085.45|1086.7|1085.45|1085.45|1084.45|0
1646994600000|2022-03-11 10:30:00|1086.45|1085.7|1087.2|1086.2|1087.45|1086.45|1085.95|1084.95|0
1646994900000|2022-03-11 10:35:00|1086.95|1085.95|1088.7|1087.45|1088.95|1087.7|1086.95|1085.95|10
1646995200000|2022-03-11 10:40:00|1088.45|1087.2|1088.7|1087.7|1088.7|1087.7|1086.7|1085.7|2
1646995500000|2022-03-11 10:45:00|1088.45|1087.45|1089.7|1088.7|1089.7|1088.7|1087.95|1086.95|1
1646995800000|2022-03-11 10:50:00|1089.45|1088.45|1088.2|1086.95|1089.7|1088.45|1087.95|1086.95|3
1646996100000|2022-03-11 10:55:00|1087.95|1086.7|1087.2|1085.95|1087.95|1086.95|1086.45|1085.45|3
1646996400000|2022-03-11 11:00:00|1087.45|1086.2|1088.45|1087.2|1088.7|1087.7|1087.45|1086.2|1
1646996700000|2022-03-11 11:05:00|1088.2|1086.95|1089.7|1088.45|1089.95|1088.95|1088.2|1086.95|1
1646997000000|2022-03-11 11:10:00|1089.95|1088.7|1089.2|1087.95|1090.2|1089.2|1088.7|1087.45|1
1646997300000|2022-03-11 11:15:00|1088.95|1087.7|1089.7|1088.45|1090.2|1089.2|1088.7|1087.45|2
1646997600000|2022-03-11 11:20:00|1089.45|1088.7|1090.2|1088.95|1095.7|1094.45|1089.2|1088.45|29
1646997900000|2022-03-11 11:25:00|1089.95|1088.7|1088.95|1087.95|1094.2|1092.7|1085.2|1083.95|33
1646998200000|2022-03-11 11:30:00|1088.7|1087.7|1090.45|1089.2|1090.95|1089.95|1086.45|1085.45|83
1646998500000|2022-03-11 11:35:00|1090.7|1089.45|1087.7|1086.45|1090.7|1089.45|1086.2|1085.45|53
1646998800000|2022-03-11 11:40:00|1087.95|1086.7|1084.7|1083.45|1089.45|1088.45|1084.7|1083.45|13
1646999100000|2022-03-11 11:45:00|1084.95|1083.7|1081.2|1080.2|1085.2|1083.95|1081.2|1080.2|97
1646999400000|2022-03-11 11:50:00|1080.95|1079.95|1081.2|1080.2|1082.2|1080.95|1078.95|1077.95|24
1646999700000|2022-03-11 11:55:00|1081.45|1080.45|1081.45|1080.2|1082.95|1081.95|1081.2|1080.2|8
1647000000000|2022-03-11 12:00:00|1081.2|1079.95|1083.7|1082.95|1084.2|1082.95|1080.7|1079.45|9
1647000300000|2022-03-11 12:05:00|1083.45|1082.7|1084.7|1083.7|1085.2|1084.2|1082.2|1080.95|0
1647000600000|2022-03-11 12:10:00|1084.45|1083.45|1082.45|1081.45|1085.2|1083.95|1082.2|1080.95|47
1647000900000|2022-03-11 12:15:00|1082.7|1081.2|1082.2|1080.95|1083.7|1082.7|1081.95|1080.95|6
1647001200000|2022-03-11 12:20:00|1081.95|1081.45|1083.2|1082.2|1084.45|1083.45|1081.95|1080.7|4
1647001500000|2022-03-11 12:25:00|1082.95|1081.95|1082.7|1081.45|1083.45|1082.2|1081.95|1080.7|7
1647001800000|2022-03-11 12:30:00|1082.45|1081.2|1083.2|1081.95|1083.45|1082.2|1081.95|1080.95|10
1647002100000|2022-03-11 12:35:00|1082.95|1081.7|1083.2|1081.95|1083.2|1081.95|1081.7|1080.45|0
1647002400000|2022-03-11 12:40:00|1083.17|1081.92|1081.92|1080.67|1083.42|1082.42|1081.17|1079.92|2
1647002700000|2022-03-11 12:45:00|1081.67|1080.92|1079.92|1078.92|1081.92|1080.92|1079.42|1078.42|3
1647003000000|2022-03-11 12:50:00|1080.17|1079.17|1078.92|1077.67|1080.17|1079.17|1078.42|1077.42|2
1647003300000|2022-03-11 12:55:00|1078.67|1077.92|1078.92|1077.67|1078.92|1077.92|1076.67|1075.92|0
1647003600000|2022-03-11 13:00:00|1078.67|1077.42|1078.17|1076.92|1079.42|1078.42|1077.42|1076.17|2
1647003900000|2022-03-11 13:05:00|1078.42|1077.17|1077.42|1076.42|1078.67|1077.67|1076.67|1075.67|9
1647004200000|2022-03-11 13:10:00|1077.17|1076.17|1075.42|1074.42|1078.17|1076.92|1074.67|1073.42|101
1647004500000|2022-03-11 13:15:00|1075.67|1074.17|1074.42|1073.42|1076.17|1075.17|1074.42|1073.17|14
1647004800000|2022-03-11 13:20:00|1074.67|1073.17|1076.92|1075.92|1078.42|1077.42|1074.42|1073.17|1
1647005100000|2022-03-11 13:25:00|1076.67|1075.67|1076.42|1075.42|1077.42|1076.42|1075.67|1074.67|104
1647005400000|2022-03-11 13:30:00|1076.67|1075.17|1075.67|1074.42|1076.67|1075.42|1074.42|1073.42|1
1647005700000|2022-03-11 13:35:00|1075.42|1074.17|1075.17|1073.92|1075.42|1074.42|1073.92|1072.92|20
1647006000000|2022-03-11 13:40:00|1074.92|1073.67|1076.92|1075.92|1077.17|1075.92|1074.17|1073.17|6
1647006300000|2022-03-11 13:45:00|1077.17|1076.17|1077.17|1075.92|1077.67|1076.42|1076.42|1075.17|33
1647006600000|2022-03-11 13:50:00|1077.42|1076.17|1076.42|1075.17|1077.67|1076.42|1075.67|1074.67|0
1647006900000|2022-03-11 13:55:00|1076.17|1074.92|1076.92|1075.92|1076.92|1075.92|1075.17|1073.92|0
1647007200000|2022-03-11 14:00:00|1077.17|1075.67|1075.17|1074.17|1077.17|1075.92|1075.17|1074.17|5
1647007500000|2022-03-11 14:05:00|1075.42|1074.42|1075.92|1074.92|1076.67|1075.42|1075.42|1074.42|5
1647007800000|2022-03-11 14:10:00|1075.67|1074.67|1074.17|1073.17|1075.92|1074.92|1074.17|1073.17|0
1647008100000|2022-03-11 14:15:00|1073.92|1072.67|1073.67|1072.42|1074.67|1073.42|1073.17|1072.17|36
1647008400000|2022-03-11 14:20:00|1073.92|1072.67|1074.67|1073.42|1075.17|1073.92|1073.67|1072.67|3
1647008700000|2022-03-11 14:25:00|1074.42|1073.17|1073.92|1072.92|1074.42|1073.42|1072.92|1072.17|2
1647009000000|2022-03-11 14:30:00|1074.17|1073.17|1073.67|1072.42|1076.92|1075.92|1073.17|1072.17|2
1647009300000|2022-03-11 14:35:00|1073.42|1072.67|1077.17|1075.92|1077.67|1076.67|1073.42|1072.67|1
1647009600000|2022-03-11 14:40:00|1076.92|1075.67|1075.67|1074.67|1076.92|1075.92|1075.67|1074.42|3
1647009900000|2022-03-11 14:45:00|1075.42|1074.42|1073.92|1072.67|1076.67|1075.42|1073.67|1072.42|1
1647010200000|2022-03-11 14:50:00|1073.67|1072.92|1074.67|1073.42|1075.42|1074.42|1073.67|1072.42|2
1647010500000|2022-03-11 14:55:00|1074.92|1073.67|1074.17|1072.17|1075.42|1074.42|1074.17|1072.17|61
1647010800000|2022-03-11 15:00:00|1073.92|1072.42|1073.42|1072.42|1073.92|1072.42|1072.92|1072.17|34
1647011100000|2022-03-11 15:05:00|1073.67|1072.67|1073.67|1072.67|1074.67|1073.42|1073.42|1072.42|5
1647011400000|2022-03-11 15:10:00|1073.32|1072.32|1073.82|1072.82|1074.57|1073.57|1073.32|1072.32|63
1647011700000|2022-03-11 15:15:00|1074.07|1073.07|1072.59|1071.09|1076.07|1074.82|1072.59|1071.09|40
1647012000000|2022-03-11 15:20:00|1072.64|1071.14|1071.37|1069.87|1073.02|1071.52|1069.95|1068.45|0
1647012300000|2022-03-11 15:25:00|1071.42|1069.92|1072.34|1070.84|1074.14|1072.64|1071.32|1069.82|70
1647012600000|2022-03-11 15:30:00|1072.24|1070.74|1071.18|1069.68|1072.81|1071.31|1070.33|1068.83|0
1647012900000|2022-03-11 15:35:00|1071.17|1069.67|1072.65|1071.15|1073.24|1071.74|1070.98|1069.48|0
1647013200000|2022-03-11 15:40:00|1072.66|1071.16|1072.39|1070.89|1074.88|1073.38|1072.25|1070.75|55
1647013500000|2022-03-11 15:45:00|1072.42|1070.92|1071.39|1069.89|1072.99|1071.49|1071.22|1069.72|0
1647013800000|2022-03-11 15:50:00|1071.41|1069.91|1071.92|1070.42|1073.17|1071.67|1071.24|1069.74|0
1647014100000|2022-03-11 15:55:00|1071.9|1070.4|1073.69|1072.19|1074.24|1072.74|1071.48|1069.98|0
1647014400000|2022-03-11 16:00:00|1073.71|1072.21|1071.69|1070.19|1074.01|1072.51|1071.62|1070.12|0
1647014700000|2022-03-11 16:05:00|1071.7|1070.2|1069.93|1068.43|1072.06|1070.56|1068.52|1067.02|0
1647015000000|2022-03-11 16:10:00|1069.83|1068.33|1069.82|1068.32|1070.72|1069.22|1069.05|1067.55|0
1647015300000|2022-03-11 16:15:00|1069.84|1068.34|1069.66|1068.16|1070.54|1069.04|1069.01|1067.51|0
1647015600000|2022-03-11 16:20:00|1069.7|1068.2|1071.02|1069.52|1071.48|1069.98|1069.7|1068.2|0
1647015900000|2022-03-11 16:25:00|1071.06|1069.56|1069.45|1067.95|1071.71|1070.21|1068.32|1066.82|0
1647016200000|2022-03-11 16:30:00|1069.55|1068.05|1067.38|1065.88|1070.3|1068.8|1066.43|1064.93|0
1647016500000|2022-03-11 16:35:00|1067.36|1065.86|1068.41|1066.91|1069.05|1067.55|1066.57|1065.07|0
1647016800000|2022-03-11 16:40:00|1068.4|1066.9|1067.41|1065.91|1068.67|1067.17|1064.37|1062.87|0
1647017100000|2022-03-11 16:45:00|1067.43|1065.93|1067.87|1066.37|1068.71|1067.21|1066.68|1065.18|0
1647017400000|2022-03-11 16:50:00|1067.81|1066.31|1066.7|1065.2|1067.81|1066.31|1066.09|1064.59|0
1647017700000|2022-03-11 16:55:00|1066.69|1065.19|1065.9|1064.4|1067.28|1065.78|1065.09|1063.59|0
1647018000000|2022-03-11 17:00:00|1065.88|1064.38|1065.66|1064.16|1066.12|1064.62|1064.05|1062.55|0
1647018300000|2022-03-11 17:05:00|1065.67|1064.17|1063.85|1062.35|1067|1065.5|1063.62|1062.12|0
1647018600000|2022-03-11 17:10:00|1063.89|1062.39|1064.49|1062.99|1065.64|1064.14|1063.74|1062.24|0
1647018900000|2022-03-11 17:15:00|1064.51|1063.01|1066.4|1064.9|1066.45|1064.95|1064.11|1062.61|0
1647019200000|2022-03-11 17:20:00|1066.36|1064.86|1065.58|1064.08|1067.15|1065.65|1065.39|1063.89|0
1647019500000|2022-03-11 17:25:00|1065.59|1064.09|1064.42|1062.92|1066.01|1064.51|1064.37|1062.87|0
1647019800000|2022-03-11 17:30:00|1064.45|1062.95|1065.07|1063.57|1065.57|1064.07|1064.32|1062.82|0
1647020100000|2022-03-11 17:35:00|1065.01|1063.51|1063.8|1062.3|1065.1|1063.6|1063.5|1062|0
1647020400000|2022-03-11 17:40:00|1063.75|1062.25|1066.26|1064.76|1066.26|1064.76|1063.68|1062.18|0
1647020700000|2022-03-11 17:45:00|1066.24|1064.74|1066.32|1064.82|1066.86|1065.36|1065.94|1064.44|0
1647021000000|2022-03-11 17:50:00|1066.37|1064.87|1067.07|1065.57|1067.26|1065.76|1066.3|1064.8|0
1647021300000|2022-03-11 17:55:00|1067.06|1065.56|1067.99|1066.49|1068.61|1067.11|1066.99|1065.49|0
1647021600000|2022-03-11 18:00:00|1068.03|1066.53|1068.5|1067|1069.01|1067.51|1067.15|1065.65|0
1647021900000|2022-03-11 18:05:00|1068.52|1067.02|1068.48|1066.98|1069.62|1068.12|1068.17|1066.67|0
1647022200000|2022-03-11 18:10:00|1068.46|1066.96|1068.53|1067.03|1069.25|1067.75|1068.19|1066.69|0
1647022500000|2022-03-11 18:15:00|1068.55|1067.05|1069.78|1068.28|1070.09|1068.59|1068.53|1067.03|0
1647022800000|2022-03-11 18:20:00|1069.8|1068.3|1070.9|1069.4|1070.99|1069.49|1069.55|1068.05|0
1647023100000|2022-03-11 18:25:00|1070.89|1069.39|1070.53|1069.03|1071.27|1069.77|1070.13|1068.63|0
1647023400000|2022-03-11 18:30:00|1070.48|1068.98|1069.7|1068.2|1070.97|1069.47|1069.41|1067.91|0
1647023700000|2022-03-11 18:35:00|1069.68|1068.18|1068.25|1066.75|1069.98|1068.48|1068.14|1066.64|0
1647024000000|2022-03-11 18:40:00|1068.26|1066.76|1068.51|1067.01|1068.52|1067.02|1067.55|1066.05|0
1647024300000|2022-03-11 18:45:00|1068.5|1067|1069|1067.5|1069.1|1067.6|1068.29|1066.79|0
1647024600000|2022-03-11 18:50:00|1069.01|1067.51|1066.03|1064.53|1069.38|1067.88|1066.03|1064.53|0
1647024900000|2022-03-11 18:55:00|1066.01|1064.51|1065.07|1063.57|1067.16|1065.66|1064.95|1063.45|0
1647025200000|2022-03-11 19:00:00|1065.01|1063.51|1065.8|1064.3|1065.81|1064.31|1064.34|1062.84|0
1647025500000|2022-03-11 19:05:00|1065.81|1064.31|1065.58|1064.08|1065.98|1064.48|1065.01|1063.51|0
1647025800000|2022-03-11 19:10:00|1065.63|1064.13|1065.28|1063.78|1065.91|1064.41|1064.82|1063.32|0
1647026100000|2022-03-11 19:15:00|1065.32|1063.82|1064.45|1062.95|1066.41|1064.91|1064.45|1062.95|0
1647026400000|2022-03-11 19:20:00|1064.42|1062.92|1064.47|1062.97|1064.7|1063.2|1063.76|1062.26|0
1647026700000|2022-03-11 19:25:00|1064.45|1062.95|1066.44|1064.94|1066.69|1065.19|1064.18|1062.68|0
1647027000000|2022-03-11 19:30:00|1066.46|1064.96|1065.77|1064.27|1066.48|1064.98|1065.04|1063.54|0
1647027300000|2022-03-11 19:35:00|1065.75|1064.25|1066.52|1065.02|1066.68|1065.18|1065.05|1063.55|0
1647027600000|2022-03-11 19:40:00|1066.5|1065|1065.61|1064.11|1066.73|1065.23|1065.45|1063.95|0
1647027900000|2022-03-11 19:45:00|1065.6|1064.1|1065.22|1063.72|1065.61|1064.11|1064.47|1062.97|0
1647028200000|2022-03-11 19:50:00|1065.19|1063.69|1063.11|1061.61|1065.19|1063.69|1062.36|1060.86|0
1647028500000|2022-03-11 19:55:00|1063.15|1061.65|1062.88|1061.38|1064.47|1062.97|1062.33|1060.83|0
1647028800000|2022-03-11 20:00:00|1062.87|1061.37|1062.26|1060.76|1062.98|1061.48|1062.02|1060.52|0
1647029100000|2022-03-11 20:05:00|1062.25|1060.75|1061.63|1060.13|1063.51|1062.01|1060.89|1059.39|0
1647029400000|2022-03-11 20:10:00|1061.59|1060.09|1061.33|1059.83|1062.06|1060.56|1061.08|1059.58|0
1647029700000|2022-03-11 20:15:00|1061.38|1059.88|1062.71|1061.21|1063.33|1061.83|1061.36|1059.86|0
1647030000000|2022-03-11 20:20:00|1062.69|1061.19|1062.65|1061.15|1063.33|1061.83|1062.43|1060.93|0
1647030300000|2022-03-11 20:25:00|1062.61|1061.11|1061.64|1060.14|1062.69|1061.19|1061.25|1059.75|0
1647030600000|2022-03-11 20:30:00|1061.61|1060.11|1059.41|1057.91|1061.61|1060.11|1059.06|1057.56|0
1647030900000|2022-03-11 20:35:00|1059.46|1057.96|1060.7|1059.2|1061.97|1060.47|1059.46|1057.96|0
1647031200000|2022-03-11 20:40:00|1060.75|1059.25|1061.21|1059.71|1062.09|1060.59|1060.14|1058.64|0
1647031500000|2022-03-11 20:45:00|1061.22|1059.72|1060.61|1059.11|1061.58|1060.08|1060.11|1058.61|0
1647031800000|2022-03-11 20:50:00|1060.56|1059.06|1059.41|1057.91|1061.58|1060.08|1059.07|1057.57|0
1647032100000|2022-03-11 20:55:00|1059.45|1057.95|1058.05|1056.55|1060.76|1059.26|1056.88|1055.38|0
1647032400000|2022-03-11 21:00:00|1058.63|1057.13|1059.25|1057.75|1059.45|1057.95|1058.03|1056.53|0
1647032700000|2022-03-11 21:05:00|1059.26|1057.76|1059.15|1057.65|1059.52|1058.02|1058.93|1057.43|0
1647033000000|2022-03-11 21:10:00|1059.13|1057.63|1059.13|1057.63|1059.32|1057.82|1058.93|1057.43|0
1647033300000|2022-03-11 21:15:00|1059.14|1057.64|1059.16|1057.66|1059.25|1057.75|1058.93|1057.43|0
1647033600000|2022-03-11 21:20:00|1059.2|1057.7|1059.8|1058.3|1059.96|1058.46|1059.13|1057.63|0
1647033900000|2022-03-11 21:25:00|1059.79|1058.29|1059.8|1058.3|1059.91|1058.41|1059.59|1058.09|0
1647034200000|2022-03-11 21:30:00|1059.84|1058.34|1059.84|1058.34|1059.91|1058.41|1059.59|1058.09|0
1647034500000|2022-03-11 21:35:00|1059.83|1058.33|1059.59|1058.09|1060.3|1058.8|1059.59|1058.09|0
1647034800000|2022-03-11 21:40:00|1059.58|1058.08|1059.48|1057.98|1059.75|1058.25|1059.29|1057.79|0
1647035100000|2022-03-11 21:45:00|1059.49|1057.99|1060.02|1058.52|1060.02|1058.52|1059.25|1057.75|0
1647035400000|2022-03-11 21:50:00|1059.96|1058.46|1059.57|1058.07|1060.02|1058.52|1059|1057.5|0
1647035700000|2022-03-11 21:55:00|1059.56|1058.06|1059.09|1057.59|1059.56|1058.06|1058.91|1057.41|0
1647208800000|2022-03-13 22:00:00|1062.31|1060.81|1064.42|1062.92|1064.97|1063.47|1062.28|1060.78|0
1647209100000|2022-03-13 22:05:00|1064.44|1062.94|1063.48|1061.98|1064.53|1063.03|1063.16|1061.66|0
1647209400000|2022-03-13 22:10:00|1063.49|1061.99|1064.12|1062.62|1064.37|1062.87|1063.21|1061.71|0
1647209700000|2022-03-13 22:15:00|1064.14|1062.64|1062.43|1060.93|1064.33|1062.83|1062.34|1060.84|0
1647210000000|2022-03-13 22:20:00|1062.41|1060.91|1062.57|1061.07|1063.21|1061.71|1062.25|1060.75|0
1647210300000|2022-03-13 22:25:00|1062.55|1061.05|1062.98|1061.48|1063.03|1061.53|1061.79|1060.29|0
1647210600000|2022-03-13 22:30:00|1062.96|1061.46|1063.99|1062.49|1064.12|1062.62|1062.59|1061.09|0
1647210900000|2022-03-13 22:35:00|1063.98|1062.48|1062.63|1061.13|1064.51|1063.01|1062.5|1061|0
1647211200000|2022-03-13 22:40:00|1062.57|1061.07|1063.71|1062.21|1064.12|1062.62|1062.57|1061.07|0
1647211500000|2022-03-13 22:45:00|1063.67|1062.17|1062.25|1060.75|1063.8|1062.3|1062.25|1060.75|0
1647211800000|2022-03-13 22:50:00|1062.21|1060.71|1062.66|1061.16|1063.37|1061.87|1062.11|1060.61|0
1647212100000|2022-03-13 22:55:00|1062.67|1061.17|1064.33|1062.83|1064.51|1063.01|1062.67|1061.17|0
1647212400000|2022-03-13 23:00:00|1064.35|1062.85|1064.03|1062.53|1064.87|1063.37|1063.87|1062.37|0
1647212700000|2022-03-13 23:05:00|1064.04|1062.54|1063.71|1062.21|1064.21|1062.71|1063.55|1062.05|0
1647213000000|2022-03-13 23:10:00|1063.67|1062.17|1063.75|1062.25|1064.12|1062.62|1063.09|1061.59|0
1647213300000|2022-03-13 23:15:00|1063.73|1062.23|1063.32|1061.82|1064.33|1062.83|1063.25|1061.75|0
1647213600000|2022-03-13 23:20:00|1063.28|1061.78|1064.33|1062.83|1064.35|1062.85|1063.03|1061.53|0
1647213900000|2022-03-13 23:25:00|1064.34|1062.84|1065.51|1064.01|1066.09|1064.59|1064.34|1062.84|0
1647214200000|2022-03-13 23:30:00|1065.49|1063.99|1065.42|1063.92|1065.81|1064.31|1065.29|1063.79|0
1647214500000|2022-03-13 23:35:00|1065.34|1063.84|1065.15|1063.65|1065.34|1063.84|1064.76|1063.26|0
1647214800000|2022-03-13 23:40:00|1065.13|1063.63|1064.87|1063.37|1065.15|1063.65|1064.74|1063.24|0
1647215100000|2022-03-13 23:45:00|1064.88|1063.38|1066.27|1064.77|1066.54|1065.04|1064.88|1063.38|0
1647215400000|2022-03-13 23:50:00|1066.29|1064.79|1066.27|1064.77|1066.77|1065.27|1066.15|1064.65|0
1647215700000|2022-03-13 23:55:00|1066.25|1064.75|1065.99|1064.49|1066.45|1064.95|1065.88|1064.38|0
1647216000000|2022-03-14 00:00:00|1065.97|1064.47|1066.09|1064.59|1066.29|1064.79|1065.35|1063.85|0
1647216300000|2022-03-14 00:05:00|1066.13|1064.63|1065.77|1064.27|1066.59|1065.09|1065.54|1064.04|0
1647216600000|2022-03-14 00:10:00|1065.76|1064.26|1066.38|1064.88|1066.59|1065.09|1065.49|1063.99|0
1647216900000|2022-03-14 00:15:00|1066.39|1064.89|1077.3|1075.8|1077.3|1075.8|1066.39|1064.89|0
1647217200000|2022-03-14 00:20:00|1077.28|1075.78|1075.01|1073.51|1077.52|1076.02|1075.01|1073.51|0
1647217500000|2022-03-14 00:25:00|1075.02|1073.52|1075.66|1074.16|1076.05|1074.55|1074.22|1072.72|0
1647217800000|2022-03-14 00:30:00|1075.64|1074.14|1075.6|1074.1|1075.89|1074.39|1073.68|1072.18|0
1647218100000|2022-03-14 00:35:00|1075.58|1074.08|1073.04|1071.54|1075.65|1074.15|1072.66|1071.16|0
1647218400000|2022-03-14 00:40:00|1073.06|1071.56|1072.15|1070.65|1073.11|1071.61|1071.35|1069.85|0
1647218700000|2022-03-14 00:45:00|1072.14|1070.64|1072.18|1070.68|1072.97|1071.47|1071.9|1070.4|0
1647219000000|2022-03-14 00:50:00|1072.17|1070.67|1072.06|1070.56|1072.46|1070.96|1071.41|1069.91|0
1647219300000|2022-03-14 00:55:00|1072.05|1070.55|1073.29|1071.79|1074.88|1073.38|1071.54|1070.04|0
1647219600000|2022-03-14 01:00:00|1073.3|1071.8|1073.79|1072.29|1074.37|1072.87|1073.14|1071.64|0
1647219900000|2022-03-14 01:05:00|1073.77|1072.27|1073.98|1072.48|1073.98|1072.48|1073.2|1071.7|0
1647220200000|2022-03-14 01:10:00|1074|1072.5|1074|1072.5|1074.55|1073.05|1073.21|1071.71|0
1647220500000|2022-03-14 01:15:00|1073.99|1072.49|1074.88|1073.38|1075.43|1073.93|1073.79|1072.29|0
1647220800000|2022-03-14 01:20:00|1074.89|1073.39|1073.85|1072.35|1075.68|1074.18|1073.55|1072.05|0
1647221100000|2022-03-14 01:25:00|1073.86|1072.36|1074.12|1072.62|1074.3|1072.8|1073.4|1071.9|0
1647221400000|2022-03-14 01:30:00|1074.13|1072.63|1073.28|1071.78|1074.63|1073.13|1073.21|1071.71|0
1647221700000|2022-03-14 01:35:00|1073.29|1071.79|1073.86|1072.36|1073.98|1072.48|1073.14|1071.64|0
1647222000000|2022-03-14 01:40:00|1073.9|1072.4|1074.82|1073.32|1074.9|1073.4|1073.8|1072.3|0
1647222300000|2022-03-14 01:45:00|1074.76|1073.26|1073.26|1071.76|1074.82|1073.32|1073.26|1071.76|0
1647222600000|2022-03-14 01:50:00|1073.29|1071.79|1074.35|1072.85|1074.74|1073.24|1073.25|1071.75|0
1647222900000|2022-03-14 01:55:00|1074.36|1072.86|1074.2|1072.7|1074.68|1073.18|1073.24|1071.74|0
1647223200000|2022-03-14 02:00:00|1074.21|1072.71|1072.03|1070.53|1074.21|1072.71|1071.92|1070.42|0
1647223500000|2022-03-14 02:05:00|1071.99|1070.49|1070.97|1069.47|1072.82|1071.32|1070.97|1069.47|0
1647223800000|2022-03-14 02:10:00|1070.98|1069.48|1071.41|1069.91|1072.21|1070.71|1070.53|1069.03|0
1647224100000|2022-03-14 02:15:00|1071.4|1069.9|1071.36|1069.86|1071.58|1070.08|1071.07|1069.57|0
1647224400000|2022-03-14 02:20:00|1071.37|1069.87|1070.6|1069.1|1071.37|1069.87|1069.99|1068.49|0
1647224700000|2022-03-14 02:25:00|1070.61|1069.11|1069.14|1067.64|1070.61|1069.11|1069.06|1067.56|0
1647225000000|2022-03-14 02:30:00|1069.16|1067.66|1068.25|1066.75|1069.25|1067.75|1067.59|1066.09|0
1647225300000|2022-03-14 02:35:00|1068.24|1066.74|1067.29|1065.79|1068.26|1066.76|1066.8|1065.3|0
1647225600000|2022-03-14 02:40:00|1067.3|1065.8|1066.58|1065.08|1067.57|1066.07|1066.4|1064.9|0
1647225900000|2022-03-14 02:45:00|1066.59|1065.09|1066.65|1065.15|1066.87|1065.37|1065.65|1064.15|0
1647226200000|2022-03-14 02:50:00|1066.67|1065.17|1067.94|1066.44|1068.1|1066.6|1066.67|1065.17|0
1647226500000|2022-03-14 02:55:00|1067.95|1066.45|1067.83|1066.33|1068.53|1067.03|1067.54|1066.04|0
1647226800000|2022-03-14 03:00:00|1067.84|1066.34|1070.66|1069.16|1071.04|1069.54|1067.79|1066.29|0
1647227100000|2022-03-14 03:05:00|1070.64|1069.14|1068.23|1066.73|1071.03|1069.53|1068.23|1066.73|0
1647227400000|2022-03-14 03:10:00|1068.19|1066.69|1068.21|1066.71|1068.79|1067.29|1067.28|1065.78|0
1647227700000|2022-03-14 03:15:00|1068.2|1066.7|1069.66|1068.16|1069.77|1068.27|1068.2|1066.7|0
1647228000000|2022-03-14 03:20:00|1069.68|1068.18|1071.02|1069.52|1071.25|1069.75|1069.68|1068.18|0
1647228300000|2022-03-14 03:25:00|1071.03|1069.53|1071.16|1069.66|1071.34|1069.84|1070.71|1069.21|0
1647228600000|2022-03-14 03:30:00|1071.17|1069.67|1070.82|1069.32|1071.27|1069.77|1069.95|1068.45|0
1647228900000|2022-03-14 03:35:00|1070.8|1069.3|1069.61|1068.11|1070.91|1069.41|1069.59|1068.09|0
1647229200000|2022-03-14 03:40:00|1069.65|1068.15|1068.39|1066.89|1069.71|1068.21|1067.78|1066.28|0
1647229500000|2022-03-14 03:45:00|1068.38|1066.88|1067.47|1065.97|1068.91|1067.41|1067.37|1065.87|0
1647229800000|2022-03-14 03:50:00|1067.48|1065.98|1068.8|1067.3|1068.81|1067.31|1067.48|1065.98|0
1647230100000|2022-03-14 03:55:00|1068.79|1067.29|1068.15|1066.65|1068.79|1067.29|1068.15|1066.65|0
1647230400000|2022-03-14 04:00:00|1068.16|1066.66|1068.65|1067.15|1068.89|1067.39|1067.89|1066.39|0
1647230700000|2022-03-14 04:05:00|1068.64|1067.14|1068.31|1066.81|1068.66|1067.16|1067.99|1066.49|0
1647231000000|2022-03-14 04:10:00|1068.29|1066.79|1067.78|1066.28|1068.43|1066.93|1067.32|1065.82|0
1647231300000|2022-03-14 04:15:00|1067.76|1066.26|1068.03|1066.53|1068.2|1066.7|1067.73|1066.23|0
1647231600000|2022-03-14 04:20:00|1068.05|1066.55|1069.5|1068|1069.56|1068.06|1067.77|1066.27|0
1647231900000|2022-03-14 04:25:00|1069.44|1067.94|1068.8|1067.3|1069.61|1068.11|1068.62|1067.12|0
1647232200000|2022-03-14 04:30:00|1068.82|1067.32|1068.76|1067.26|1069.19|1067.69|1068.41|1066.91|0
1647232500000|2022-03-14 04:35:00|1068.77|1067.27|1068.58|1067.08|1068.98|1067.48|1068.34|1066.84|0
1647232800000|2022-03-14 04:40:00|1068.56|1067.06|1068.46|1066.96|1068.58|1067.08|1068.35|1066.85|0
1647233100000|2022-03-14 04:45:00|1068.47|1066.97|1068.21|1066.71|1068.67|1067.17|1068.21|1066.71|0
1647233400000|2022-03-14 04:50:00|1068.22|1066.72|1068.18|1066.68|1068.46|1066.96|1068.11|1066.61|0
1647233700000|2022-03-14 04:55:00|1068.19|1066.69|1069.13|1067.63|1069.63|1068.13|1068.19|1066.69|0
1647234000000|2022-03-14 05:00:00|1069.14|1067.64|1068.45|1066.95|1069.72|1068.22|1068.05|1066.55|0
1647234300000|2022-03-14 05:05:00|1068.47|1066.97|1071.21|1069.71|1071.49|1069.99|1068.21|1066.71|0
1647234600000|2022-03-14 05:10:00|1071.23|1069.73|1070.91|1069.41|1071.37|1069.87|1070.03|1068.53|0
1647234900000|2022-03-14 05:15:00|1070.89|1069.39|1070.11|1068.61|1070.89|1069.39|1070.11|1068.61|0
1647235200000|2022-03-14 05:20:00|1070.12|1068.62|1069.87|1068.37|1070.42|1068.92|1069.65|1068.15|0
1647235500000|2022-03-14 05:25:00|1069.88|1068.38|1070.86|1069.36|1070.86|1069.36|1069.88|1068.38|0
1647235800000|2022-03-14 05:30:00|1070.85|1069.35|1070.03|1068.53|1070.97|1069.47|1069.8|1068.3|0
1647236100000|2022-03-14 05:35:00|1070.05|1068.55|1070.37|1068.87|1070.5|1069|1070.05|1068.55|0
1647236400000|2022-03-14 05:40:00|1070.39|1068.89|1070.86|1069.36|1070.86|1069.36|1070.27|1068.77|0
1647236700000|2022-03-14 05:45:00|1070.87|1069.37|1070.92|1069.42|1070.99|1069.49|1070.8|1069.3|0
1647237000000|2022-03-14 05:50:00|1070.91|1069.41|1071|1069.5|1071.15|1069.65|1070.76|1069.26|0
1647237300000|2022-03-14 05:55:00|1070.99|1069.49|1071.25|1069.75|1071.69|1070.19|1070.88|1069.38|0
1647237600000|2022-03-14 06:00:00|1071.24|1069.74|1068.03|1066.53|1071.29|1069.79|1067.73|1066.23|0
1647237900000|2022-03-14 06:05:00|1068.02|1066.52|1067.82|1066.32|1068.34|1066.84|1067.66|1066.16|0
1647238200000|2022-03-14 06:10:00|1067.84|1066.34|1067.67|1066.17|1068.46|1066.96|1067.55|1066.05|0
1647238500000|2022-03-14 06:15:00|1067.66|1066.16|1069.8|1068.3|1069.81|1068.31|1066.8|1065.3|0
1647238800000|2022-03-14 06:20:00|1069.81|1068.31|1074.77|1073.27|1074.77|1073.27|1068.3|1066.8|0
1647239100000|2022-03-14 06:25:00|1074.76|1073.26|1074.63|1073.13|1075.68|1074.18|1073.29|1071.79|0
1647239400000|2022-03-14 06:30:00|1074.64|1073.14|1073.96|1072.46|1075.8|1074.3|1073.6|1072.1|0
1647239700000|2022-03-14 06:35:00|1073.98|1072.48|1076.53|1075.03|1076.6|1075.1|1073.68|1072.18|0
1647240000000|2022-03-14 06:40:00|1076.54|1075.04|1075.42|1073.92|1076.88|1075.38|1074.86|1073.36|0
1647240300000|2022-03-14 06:45:00|1075.41|1073.91|1075.1|1073.6|1076.14|1074.64|1075.1|1073.6|0
1647240600000|2022-03-14 06:50:00|1075.08|1073.58|1073.24|1071.74|1075.08|1073.58|1072.97|1071.47|0
1647240900000|2022-03-14 06:55:00|1073.23|1071.73|1076.29|1074.79|1076.62|1075.12|1073.11|1071.61|0
1647241200000|2022-03-14 07:00:00|1076.24|1074.74|1074.8|1073.3|1076.24|1074.74|1072.5|1071|0
1647241500000|2022-03-14 07:05:00|1074.81|1073.31|1075.81|1074.31|1075.94|1074.44|1073.09|1071.59|0
1647241800000|2022-03-14 07:10:00|1075.82|1074.32|1075.73|1074.23|1076.05|1074.55|1074.23|1072.73|0
1647242100000|2022-03-14 07:15:00|1075.84|1074.34|1076.28|1074.78|1076.6|1075.1|1074.4|1072.9|0
1647242400000|2022-03-14 07:20:00|1076.27|1074.77|1077.87|1076.37|1078.21|1076.71|1076.2|1074.7|0
1647242700000|2022-03-14 07:25:00|1077.85|1076.35|1076.4|1074.9|1078.11|1076.61|1075.85|1074.35|0
1647243000000|2022-03-14 07:30:00|1076.36|1074.86|1076.62|1075.12|1076.67|1075.17|1074.92|1073.42|0
1647243300000|2022-03-14 07:35:00|1076.6|1075.1|1076.88|1075.38|1079.27|1077.77|1076.44|1074.94|0
1647243600000|2022-03-14 07:40:00|1076.86|1075.36|1077.12|1075.62|1078.06|1076.56|1076.7|1075.2|0
1647243900000|2022-03-14 07:45:00|1077.1|1075.6|1074.88|1073.38|1077.36|1075.86|1074.84|1073.34|0
1647244200000|2022-03-14 07:50:00|1074.84|1073.34|1074.22|1072.72|1075.49|1073.99|1073.58|1072.08|0
1647244500000|2022-03-14 07:55:00|1074.23|1072.73|1073.19|1071.69|1074.3|1072.8|1072.17|1070.67|0
1647244800000|2022-03-14 08:00:00|1073.2|1071.7|1074.32|1071.32|1074.82|1071.82|1069.21|1067.71|0
1647245100000|2022-03-14 08:05:00|1074.57|1071.57|1069.57|1066.82|1074.57|1071.57|1068.82|1065.82|48
1647245400000|2022-03-14 08:10:00|1069.32|1067.07|1072.32|1071.07|1073.82|1072.57|1067.07|1065.82|32
1647245700000|2022-03-14 08:15:00|1072.07|1070.82|1072.57|1071.32|1072.82|1071.57|1068.07|1066.82|11
1647246000000|2022-03-14 08:20:00|1072.32|1071.07|1074.07|1072.82|1075.57|1074.32|1071.82|1070.57|3
1647246300000|2022-03-14 08:25:00|1074.32|1073.07|1073.82|1072.57|1074.32|1073.07|1072.07|1070.82|0
1647246600000|2022-03-14 08:30:00|1073.57|1072.82|1072.82|1071.57|1074.07|1073.07|1072.07|1071.07|0
1647246900000|2022-03-14 08:35:00|1072.57|1071.32|1070.07|1068.82|1072.57|1071.32|1069.57|1068.57|3
1647247200000|2022-03-14 08:40:00|1070.25|1069|1069.75|1068.75|1071.5|1070.25|1069.25|1068.25|15
1647247500000|2022-03-14 08:45:00|1069.5|1068.5|1069.25|1068.25|1070.5|1069.25|1068|1066.75|1008
1647247800000|2022-03-14 08:50:00|1069.5|1068|1069.5|1068.25|1070.5|1069.25|1067.5|1066.5|29
1647248100000|2022-03-14 08:55:00|1069.75|1068.5|1069|1067.75|1070.5|1069.25|1068|1067|14
1647248400000|2022-03-14 09:00:00|1068.75|1068|1071.25|1070.25|1071.25|1070.25|1068.75|1067.75|6
1647248700000|2022-03-14 09:05:00|1071.5|1070|1072|1071|1073|1071.75|1071|1069.75|11
1647249000000|2022-03-14 09:10:00|1072.25|1070.75|1072|1070.75|1073|1072|1071.25|1070|0
1647249300000|2022-03-14 09:15:00|1071.75|1071.25|1072.75|1071.5|1073.25|1072.25|1071.5|1070.25|0
1647249600000|2022-03-14 09:20:00|1073|1071.75|1073|1072|1074.25|1073.25|1073|1071.75|9
1647249900000|2022-03-14 09:25:00|1073.25|1072.25|1073.5|1072.25|1073.75|1072.75|1072.5|1071.25|0
1647250200000|2022-03-14 09:30:00|1073.25|1072.5|1073.5|1072.25|1074|1072.75|1072.5|1071.25|1
1647250500000|2022-03-14 09:35:00|1073.75|1072.5|1074.5|1073.25|1074.75|1073.75|1073.5|1072.25|4
1647250800000|2022-03-14 09:40:00|1074.25|1073.5|1075.5|1074.5|1076.5|1075.25|1073.75|1072.75|6
1647251100000|2022-03-14 09:45:00|1075.75|1074.75|1075.75|1074.75|1076.5|1075.5|1075.25|1074|1
1647251400000|2022-03-14 09:50:00|1075.5|1074.5|1075|1074|1076.5|1075.5|1075|1073.75|0
1647251700000|2022-03-14 09:55:00|1074.75|1073.75|1075.5|1074.25|1076|1075|1074|1072.75|2
1647252000000|2022-03-14 10:00:00|1075.25|1074|1076.25|1075.25|1077|1075.75|1074.75|1073.75|6
1647252300000|2022-03-14 10:05:00|1076.5|1075|1075|1073.75|1076.5|1075.25|1074.5|1073.5|2
1647252600000|2022-03-14 10:10:00|1075.25|1074|1074.5|1073.25|1075.5|1074.25|1073.75|1072.5|2
1647252900000|2022-03-14 10:15:00|1074.25|1073|1072.5|1071.25|1074.25|1073|1072.5|1071.25|4
1647253200000|2022-03-14 10:20:00|1072.25|1071.5|1072.5|1071.25|1073.25|1072.25|1072.25|1071|2
1647253500000|2022-03-14 10:25:00|1072.75|1071.5|1071.5|1070.5|1073|1072|1071.25|1070.25|3
1647253800000|2022-03-14 10:30:00|1071.75|1070.75|1073|1072|1073.5|1072.25|1071.75|1070.75|4
1647254100000|2022-03-14 10:35:00|1073.25|1071.75|1072.5|1071.5|1073.75|1072.5|1072|1070.75|1
1647254400000|2022-03-14 10:40:00|1072.75|1071.25|1072.25|1071|1072.75|1071.5|1071.75|1070.5|0
1647254700000|2022-03-14 10:45:00|1072.5|1071.25|1072.5|1071.25|1073|1072|1072|1070.75|1
1647255000000|2022-03-14 10:50:00|1072.25|1071|1071.5|1070.25|1072.25|1071|1070.75|1069.5|0
1647255300000|2022-03-14 10:55:00|1071.75|1070.5|1072.5|1071.5|1072.75|1071.75|1071.25|1070.25|0
1647255600000|2022-03-14 11:00:00|1072.75|1071.75|1072.5|1071.5|1073.25|1072|1072|1070.75|0
1647255900000|2022-03-14 11:05:00|1072.75|1071.75|1072.75|1071.5|1073|1072|1071.75|1070.5|0
1647256200000|2022-03-14 11:10:00|1072.5|1071.25|1073.25|1072|1073.5|1072.25|1072|1071|1
1647256500000|2022-03-14 11:15:00|1073|1072.25|1073|1071.75|1074|1072.75|1072.5|1071.5|2
1647256800000|2022-03-14 11:20:00|1072.75|1071.5|1072.25|1071|1073.25|1072.25|1071.75|1070.75|1
1647257100000|2022-03-14 11:25:00|1072|1071.25|1071|1069.75|1073|1072|1070.75|1069.75|3
1647257400000|2022-03-14 11:30:00|1070.75|1069.5|1070.75|1069.5|1072|1071|1070.5|1069.25|0
1647257700000|2022-03-14 11:35:00|1071|1069.75|1070.25|1069.25|1071.25|1070|1070.25|1069|8
1647258000000|2022-03-14 11:40:00|1070.5|1069.5|1067.5|1066.5|1071.5|1070.5|1067.5|1066.5|2
1647258300000|2022-03-14 11:45:00|1067.75|1066.75|1069.5|1068.5|1069.75|1068.75|1067.5|1066.5|4
1647258600000|2022-03-14 11:50:00|1069.75|1068.25|1069.5|1068.25|1070.5|1069.25|1069|1067.75|20
1647258900000|2022-03-14 11:55:00|1069.25|1068.5|1070.5|1069.5|1070.75|1069.75|1069.25|1068.25|0
1647259200000|2022-03-14 12:00:00|1070.75|1069.25|1071|1069.75|1071.5|1070.25|1070.5|1069.25|0
1647259500000|2022-03-14 12:05:00|1070.75|1069.5|1070.5|1069.5|1071.25|1070.25|1070.25|1069|0
1647259800000|2022-03-14 12:10:00|1070.75|1069.25|1071.5|1070.25|1071.75|1070.5|1070.5|1069.25|0
1647260100000|2022-03-14 12:15:00|1071.25|1070|1071.5|1070.25|1072|1070.75|1071|1070|0
1647260400000|2022-03-14 12:20:00|1071.75|1070.5|1071.5|1070.25|1072|1070.75|1071.25|1070.25|0
1647260700000|2022-03-14 12:25:00|1071.75|1070.5|1072|1071|1072.5|1071.25|1071.75|1070.25|0
1647261000000|2022-03-14 12:30:00|1072.25|1071.25|1072.25|1071|1072.5|1071.5|1071.5|1070.25|0
1647261300000|2022-03-14 12:35:00|1072|1071.25|1072.25|1071|1072.25|1071.25|1071|1069.75|0
1647261600000|2022-03-14 12:40:00|1072.21|1070.96|1072.96|1071.96|1073.21|1072.21|1072.21|1070.96|1
1647261900000|2022-03-14 12:45:00|1072.71|1071.71|1073.46|1072.21|1073.71|1072.46|1072.71|1071.46|0
1647262200000|2022-03-14 12:50:00|1073.71|1072.46|1074.46|1073.21|1075.71|1074.71|1073.71|1072.21|81
1647262500000|2022-03-14 12:55:00|1074.21|1072.96|1073.96|1072.96|1074.96|1073.71|1073.46|1072.21|14
1647262800000|2022-03-14 13:00:00|1073.71|1072.71|1074.71|1073.71|1074.96|1073.96|1073.71|1072.71|0
1647263100000|2022-03-14 13:05:00|1074.96|1073.46|1075.21|1074.21|1075.46|1074.21|1074.71|1073.46|4
1647263400000|2022-03-14 13:10:00|1075.46|1073.96|1074.71|1073.46|1075.46|1074.21|1074.71|1073.46|7
1647263700000|2022-03-14 13:15:00|1074.46|1073.21|1074.21|1073.21|1074.96|1073.71|1073.71|1072.46|0
1647264000000|2022-03-14 13:20:00|1074.46|1073.46|1073.96|1072.71|1074.96|1073.71|1073.71|1072.71|0
1647264300000|2022-03-14 13:25:00|1074.21|1072.96|1075.46|1074.46|1076.21|1074.96|1074.21|1072.71|2
1647264600000|2022-03-14 13:30:00|1075.71|1074.71|1073.46|1072.21|1076.71|1075.71|1073.46|1071.71|0
1647264900000|2022-03-14 13:35:00|1073.71|1072.46|1072.46|1071.21|1074.71|1073.46|1072.46|1071.21|0
1647265200000|2022-03-14 13:40:00|1072.71|1071.46|1072.71|1071.46|1072.96|1071.71|1070.96|1069.71|1
1647265500000|2022-03-14 13:45:00|1072.46|1071.71|1070.96|1069.96|1073.46|1072.21|1070.96|1069.71|4
1647265800000|2022-03-14 13:50:00|1071.21|1070.21|1070.46|1069.46|1071.71|1070.46|1070.46|1069.21|1
1647266100000|2022-03-14 13:55:00|1070.71|1069.21|1073.21|1071.96|1073.21|1071.96|1069.46|1068.46|0
1647266400000|2022-03-14 14:00:00|1072.96|1071.71|1071.71|1070.46|1072.96|1071.71|1070.46|1069.21|1
1647266700000|2022-03-14 14:05:00|1071.96|1070.71|1071.46|1070.21|1071.96|1070.96|1069.71|1068.46|1
1647267000000|2022-03-14 14:10:00|1071.21|1069.96|1071.46|1070.46|1072.21|1071.21|1070.96|1069.71|0
1647267300000|2022-03-14 14:15:00|1071.71|1070.71|1073.71|1072.46|1073.71|1072.46|1071.71|1070.71|4
1647267600000|2022-03-14 14:20:00|1073.96|1072.71|1074.96|1073.96|1074.96|1073.96|1072.96|1071.71|0
1647267900000|2022-03-14 14:25:00|1075.46|1074.21|1075.21|1074.21|1075.96|1074.96|1074.46|1073.21|0
1647268200000|2022-03-14 14:30:00|1074.96|1073.96|1074.21|1073.21|1075.21|1074.21|1073.46|1072.21|2
1647268500000|2022-03-14 14:35:00|1074.46|1072.96|1074.96|1073.71|1075.21|1074.21|1073.96|1072.96|0
1647268800000|2022-03-14 14:40:00|1075.46|1073.96|1075.46|1074.46|1075.96|1074.71|1074.46|1073.21|1
1647269100000|2022-03-14 14:45:00|1075.21|1074.21|1075.71|1074.71|1075.96|1074.71|1074.46|1073.21|1
1647269400000|2022-03-14 14:50:00|1075.96|1074.96|1075.96|1074.71|1077.46|1076.46|1075.96|1074.71|3
1647269700000|2022-03-14 14:55:00|1075.71|1074.46|1076.46|1075.21|1076.46|1075.21|1075.21|1073.96|1
1647270000000|2022-03-14 15:00:00|1076.71|1075.46|1076.96|1075.71|1076.96|1075.71|1075.71|1074.71|1
1647270300000|2022-03-14 15:05:00|1077.46|1075.96|1077.71|1076.71|1077.96|1076.96|1076.96|1075.71|0
1647270600000|2022-03-14 15:10:00|1077.88|1076.88|1079.38|1078.13|1079.38|1078.13|1077.63|1076.63|38
1647270900000|2022-03-14 15:15:00|1079.13|1077.88|1074.52|1073.02|1080.13|1078.88|1074.5|1073|1079
1647271200000|2022-03-14 15:20:00|1074.54|1073.04|1072.59|1071.09|1074.63|1073.13|1072.27|1070.77|2
1647271500000|2022-03-14 15:25:00|1072.58|1071.08|1072.49|1070.99|1073.15|1071.65|1072.21|1070.71|0
1647271800000|2022-03-14 15:30:00|1072.54|1071.04|1073.43|1071.93|1073.45|1071.95|1071.74|1070.24|0
1647272100000|2022-03-14 15:35:00|1073.41|1071.91|1072.82|1071.32|1073.43|1071.93|1072.22|1070.72|0
1647272400000|2022-03-14 15:40:00|1072.8|1071.3|1071.91|1070.41|1072.9|1071.4|1071.19|1069.69|0
1647272700000|2022-03-14 15:45:00|1071.92|1070.42|1069.76|1068.26|1071.99|1070.49|1069.53|1068.03|0
1647273000000|2022-03-14 15:50:00|1069.74|1068.24|1070.48|1068.98|1070.8|1069.3|1069.11|1067.61|0
1647273300000|2022-03-14 15:55:00|1070.46|1068.96|1070|1068.5|1070.46|1068.96|1069.11|1067.61|0
1647273600000|2022-03-14 16:00:00|1069.91|1068.41|1068.71|1067.21|1069.91|1068.41|1068.48|1066.98|0
1647273900000|2022-03-14 16:05:00|1068.81|1067.31|1068.34|1066.84|1069.66|1068.16|1068.2|1066.7|0
1647274200000|2022-03-14 16:10:00|1068.36|1066.86|1067.89|1066.39|1069.3|1067.8|1067.46|1065.96|0
1647274500000|2022-03-14 16:15:00|1067.87|1066.37|1068.42|1066.92|1068.65|1067.15|1067.36|1065.86|0
1647274800000|2022-03-14 16:20:00|1068.52|1067.02|1068.99|1067.49|1069.37|1067.87|1067.66|1066.16|0
1647275100000|2022-03-14 16:25:00|1068.95|1067.45|1069.26|1067.76|1069.39|1067.89|1068.37|1066.87|0
1647275400000|2022-03-14 16:30:00|1069.16|1067.66|1068.27|1066.77|1069.68|1068.18|1067.94|1066.44|0
1647275700000|2022-03-14 16:35:00|1068.25|1066.75|1068.4|1066.9|1068.88|1067.38|1067.21|1065.71|0
1647276000000|2022-03-14 16:40:00|1068.38|1066.88|1067.37|1065.87|1070.19|1068.69|1067.07|1065.57|0
1647276300000|2022-03-14 16:45:00|1067.28|1065.78|1064.65|1063.15|1067.65|1066.15|1064.39|1062.89|0
1647276600000|2022-03-14 16:50:00|1064.56|1063.06|1063.74|1062.24|1065.21|1063.71|1063.74|1062.24|0
1647276900000|2022-03-14 16:55:00|1063.72|1062.22|1063.87|1062.37|1065.41|1063.91|1063.53|1062.03|0
1647277200000|2022-03-14 17:00:00|1063.96|1062.46|1062.97|1061.47|1064.46|1062.96|1062.95|1061.45|0
1647277500000|2022-03-14 17:05:00|1062.99|1061.49|1063.27|1061.77|1064.53|1063.03|1062.95|1061.45|0
1647277800000|2022-03-14 17:10:00|1063.22|1061.72|1063.78|1062.28|1064.08|1062.58|1063.05|1061.55|0
1647278100000|2022-03-14 17:15:00|1063.76|1062.26|1065.28|1063.78|1065.38|1063.88|1063.44|1061.94|0
1647278400000|2022-03-14 17:20:00|1065.32|1063.82|1064.72|1063.22|1065.36|1063.86|1063.62|1062.12|0
1647278700000|2022-03-14 17:25:00|1064.73|1063.23|1062.96|1061.46|1064.87|1063.37|1062.81|1061.31|0
1647279000000|2022-03-14 17:30:00|1063.02|1061.52|1062.24|1060.74|1063.52|1062.02|1060.68|1059.18|0
1647279300000|2022-03-14 17:35:00|1062.29|1060.79|1060.05|1058.55|1062.29|1060.79|1059.55|1058.05|0
1647279600000|2022-03-14 17:40:00|1060|1058.5|1060.78|1059.28|1061.21|1059.71|1059.69|1058.19|0
1647279900000|2022-03-14 17:45:00|1060.76|1059.26|1059.75|1058.25|1061.96|1060.46|1059.46|1057.96|0
1647280200000|2022-03-14 17:50:00|1059.77|1058.27|1061.14|1059.64|1061.94|1060.44|1059.77|1058.27|0
1647280500000|2022-03-14 17:55:00|1061.1|1059.6|1061.04|1059.54|1062.32|1060.82|1060.64|1059.14|0
1647280800000|2022-03-14 18:00:00|1061.01|1059.51|1060.59|1059.09|1061.18|1059.68|1060.36|1058.86|0
1647281100000|2022-03-14 18:05:00|1060.57|1059.07|1060.82|1059.32|1061.37|1059.87|1060.47|1058.97|0
1647281400000|2022-03-14 18:10:00|1060.81|1059.31|1061.12|1059.62|1061.18|1059.68|1060.21|1058.71|0
1647281700000|2022-03-14 18:15:00|1061.07|1059.57|1060.19|1058.69|1061.14|1059.64|1059.96|1058.46|0
1647282000000|2022-03-14 18:20:00|1060.2|1058.7|1059.69|1058.19|1060.63|1059.13|1059.27|1057.77|0
1647282300000|2022-03-14 18:25:00|1059.71|1058.21|1059.19|1057.69|1060.45|1058.95|1059.02|1057.52|0
1647282600000|2022-03-14 18:30:00|1059.18|1057.68|1060.6|1059.1|1060.67|1059.17|1059.02|1057.52|0
1647282900000|2022-03-14 18:35:00|1060.65|1059.15|1061.32|1059.82|1061.95|1060.45|1060.59|1059.09|0
1647283200000|2022-03-14 18:40:00|1061.37|1059.87|1060.81|1059.31|1061.56|1060.06|1060.41|1058.91|0
1647283500000|2022-03-14 18:45:00|1060.8|1059.3|1060.19|1058.69|1060.98|1059.48|1059.86|1058.36|0
1647283800000|2022-03-14 18:50:00|1060.2|1058.7|1062.01|1060.51|1062.01|1060.51|1059.75|1058.25|0
1647284100000|2022-03-14 18:55:00|1062|1060.5|1062.8|1061.3|1062.91|1061.41|1061.85|1060.35|0
1647284400000|2022-03-14 19:00:00|1062.89|1061.39|1064.2|1062.7|1064.72|1063.22|1062.09|1060.59|0
1647284700000|2022-03-14 19:05:00|1064.19|1062.69|1062.49|1060.99|1064.22|1062.72|1062.18|1060.68|0
1647285000000|2022-03-14 19:10:00|1062.44|1060.94|1063.97|1062.47|1064.36|1062.86|1062.2|1060.7|0
1647285300000|2022-03-14 19:15:00|1063.92|1062.42|1063.76|1062.26|1065.19|1063.69|1063.43|1061.93|0
1647285600000|2022-03-14 19:20:00|1063.75|1062.25|1064.5|1063|1064.59|1063.09|1063.29|1061.79|0
1647285900000|2022-03-14 19:25:00|1064.45|1062.95|1063.24|1061.74|1064.52|1063.02|1062.96|1061.46|0
1647286200000|2022-03-14 19:30:00|1063.29|1061.79|1061.45|1059.95|1063.53|1062.03|1060.71|1059.21|0
1647286500000|2022-03-14 19:35:00|1061.43|1059.93|1062.78|1061.28|1063.13|1061.63|1061.41|1059.91|0
1647286800000|2022-03-14 19:40:00|1062.73|1061.23|1064.24|1062.74|1064.25|1062.75|1062.65|1061.15|0
1647287100000|2022-03-14 19:45:00|1064.19|1062.69|1063.69|1062.19|1065.06|1063.56|1062.98|1061.48|0
1647287400000|2022-03-14 19:50:00|1063.64|1062.14|1062.96|1061.46|1064.33|1062.83|1062.61|1061.11|0
1647287700000|2022-03-14 19:55:00|1063.05|1061.55|1063.62|1062.12|1064.98|1063.48|1062.95|1061.45|0
1647288000000|2022-03-14 20:00:00|1063.6|1062.1|1063.58|1062.08|1065.01|1063.51|1063.26|1061.76|0
1647288300000|2022-03-14 20:05:00|1063.6|1062.1|1065.01|1063.51|1065.04|1063.54|1063.58|1062.08|0
1647288600000|2022-03-14 20:10:00|1065.02|1063.52|1064.37|1062.87|1065.09|1063.59|1064.37|1062.87|0
1647288900000|2022-03-14 20:15:00|1064.32|1062.82|1063.9|1062.4|1064.46|1062.96|1063.62|1062.12|0
1647289200000|2022-03-14 20:20:00|1063.89|1062.39|1063.53|1062.03|1064.03|1062.53|1063.51|1062.01|0
1647289500000|2022-03-14 20:25:00|1063.48|1061.98|1063.77|1062.27|1064.18|1062.68|1063.42|1061.92|0
1647289800000|2022-03-14 20:30:00|1063.72|1062.22|1064.14|1062.64|1064.31|1062.81|1063.59|1062.09|0
1647290100000|2022-03-14 20:35:00|1064.13|1062.63|1064.09|1062.59|1064.13|1062.63|1063.75|1062.25|0
1647290400000|2022-03-14 20:40:00|1064.1|1062.6|1064.67|1063.17|1064.69|1063.19|1064.09|1062.59|0
1647290700000|2022-03-14 20:45:00|1064.64|1063.14|1064.69|1063.19|1064.94|1063.44|1064.59|1063.09|0
1647291000000|2022-03-14 20:50:00|1064.71|1063.21|1064.92|1063.42|1064.92|1063.42|1064.58|1063.08|0
1647291300000|2022-03-14 20:55:00|1064.82|1063.32|1065.73|1064.23|1066.17|1064.67|1064.81|1063.31|0
1647291600000|2022-03-14 21:00:00|1065.63|1064.13|1065.65|1064.15|1065.65|1064.15|1065.48|1063.98|0
1647291900000|2022-03-14 21:05:00|1065.61|1064.11|1065.67|1064.17|1065.67|1064.17|1065.58|1064.08|0
1647292200000|2022-03-14 21:10:00|1065.58|1064.08|1065.56|1064.06|1065.58|1064.08|1065.56|1064.06|0
1647292500000|2022-03-14 21:15:00|1065.52|1064.02|1065.52|1064.02|1065.52|1064.02|1065.52|1064.02|0
1647292800000|2022-03-14 21:20:00|1065.38|1063.88|1065.23|1063.73|1065.4|1063.9|1064.96|1063.46|0
1647293100000|2022-03-14 21:25:00|1065.19|1063.69|1065.08|1063.58|1065.19|1063.69|1065.02|1063.52|0
1647293400000|2022-03-14 21:30:00|1065.13|1063.63|1065.15|1063.65|1065.23|1063.73|1065.11|1063.61|0
1647293700000|2022-03-14 21:35:00|1065.1|1063.6|1065.13|1063.63|1065.15|1063.65|1065.1|1063.6|0
1647294000000|2022-03-14 21:40:00|1065.1|1063.6|1065.25|1063.75|1065.38|1063.88|1065.1|1063.6|0
1647294300000|2022-03-14 21:45:00|1065.27|1063.77|1065.33|1063.83|1065.36|1063.86|1065.27|1063.77|0
1647294600000|2022-03-14 21:50:00|1065.31|1063.81|1066.04|1064.54|1066.1|1064.6|1065.29|1063.79|0
1647294900000|2022-03-14 21:55:00|1066.08|1064.58|1066.27|1064.77|1066.33|1064.83|1066.06|1064.56|0
1647295200000|2022-03-14 22:00:00|1066.29|1064.79|1065.98|1064.48|1066.36|1064.86|1065.57|1064.07|0
1647295500000|2022-03-14 22:05:00|1065.99|1064.49|1065.43|1063.93|1066.05|1064.55|1065.32|1063.82|0
1647295800000|2022-03-14 22:10:00|1065.44|1063.94|1065.79|1064.29|1066.14|1064.64|1065.44|1063.94|0
1647296100000|2022-03-14 22:15:00|1065.78|1064.28|1065.54|1064.04|1065.87|1064.37|1065.46|1063.96|0
1647296400000|2022-03-14 22:20:00|1065.55|1064.05|1065.61|1064.11|1065.7|1064.2|1065.46|1063.96|0
1647296700000|2022-03-14 22:25:00|1065.6|1064.1|1064.88|1063.38|1065.7|1064.2|1064.57|1063.07|0
1647297000000|2022-03-14 22:30:00|1064.9|1063.4|1066.38|1064.88|1066.96|1065.46|1064.57|1063.07|0
1647297300000|2022-03-14 22:35:00|1066.36|1064.86|1067.77|1066.27|1067.99|1066.49|1066.36|1064.86|0
1647297600000|2022-03-14 22:40:00|1067.78|1066.28|1067.31|1065.81|1067.91|1066.41|1067.09|1065.59|0
1647297900000|2022-03-14 22:45:00|1067.32|1065.82|1067.52|1066.02|1068.13|1066.63|1067.24|1065.74|0
1647298200000|2022-03-14 22:50:00|1067.47|1065.97|1067.24|1065.74|1067.69|1066.19|1067.18|1065.68|0
1647298500000|2022-03-14 22:55:00|1067.2|1065.7|1067.18|1065.68|1067.53|1066.03|1067.07|1065.57|0
1647298800000|2022-03-14 23:00:00|1067.17|1065.67|1066.36|1064.86|1067.47|1065.97|1066.21|1064.71|0
1647299100000|2022-03-14 23:05:00|1066.35|1064.85|1066.58|1065.08|1066.87|1065.37|1066.21|1064.71|0
1647299400000|2022-03-14 23:10:00|1066.57|1065.07|1066.58|1065.08|1066.58|1065.08|1065.76|1064.26|0
1647299700000|2022-03-14 23:15:00|1066.59|1065.09|1067.02|1065.52|1067.18|1065.68|1066.43|1064.93|0
1647300000000|2022-03-14 23:20:00|1067.04|1065.54|1066.65|1065.15|1067.2|1065.7|1066.65|1065.15|0
1647300300000|2022-03-14 23:25:00|1066.64|1065.14|1066.96|1065.46|1067.18|1065.68|1066.58|1065.08|0
1647300600000|2022-03-14 23:30:00|1066.95|1065.45|1066.69|1065.19|1067.31|1065.81|1066.58|1065.08|0
1647300900000|2022-03-14 23:35:00|1066.7|1065.2|1067.35|1065.85|1067.47|1065.97|1066.7|1065.2|0
1647301200000|2022-03-14 23:40:00|1067.31|1065.81|1067.09|1065.59|1067.51|1066.01|1066.8|1065.3|0
1647301500000|2022-03-14 23:45:00|1067.1|1065.6|1066.36|1064.86|1067.24|1065.74|1066.14|1064.64|0
1647301800000|2022-03-14 23:50:00|1066.38|1064.88|1066.27|1064.77|1066.49|1064.99|1066.05|1064.55|0
1647302100000|2022-03-14 23:55:00|1066.28|1064.78|1066.21|1064.71|1066.54|1065.04|1066.05|1064.55|0
1647302400000|2022-03-15 00:00:00|1066.2|1064.7|1065.74|1064.24|1066.67|1065.17|1065.56|1064.06|0
1647302700000|2022-03-15 00:05:00|1065.75|1064.25|1066.45|1064.95|1066.67|1065.17|1065.75|1064.25|0
1647303000000|2022-03-15 00:10:00|1066.44|1064.94|1064.9|1063.4|1066.6|1065.1|1064.59|1063.09|0
1647303300000|2022-03-15 00:15:00|1064.89|1063.39|1064.27|1062.77|1064.9|1063.4|1063.83|1062.33|0
1647303600000|2022-03-15 00:20:00|1064.26|1062.76|1064.32|1062.82|1064.84|1063.34|1064.07|1062.57|0
1647303900000|2022-03-15 00:25:00|1064.36|1062.86|1065.17|1063.67|1065.19|1063.69|1063.98|1062.48|0
1647304200000|2022-03-15 00:30:00|1065.18|1063.68|1067.22|1065.72|1067.28|1065.78|1065.17|1063.67|0
1647304500000|2022-03-15 00:35:00|1067.23|1065.73|1067.21|1065.71|1068.83|1067.33|1066.99|1065.49|0
1647304800000|2022-03-15 00:40:00|1067.2|1065.7|1066.82|1065.32|1067.31|1065.81|1066.2|1064.7|0
1647305100000|2022-03-15 00:45:00|1066.81|1065.31|1066.65|1065.15|1067.82|1066.32|1066.62|1065.12|0
1647305400000|2022-03-15 00:50:00|1066.66|1065.16|1066.16|1064.66|1066.81|1065.31|1066|1064.5|0
1647305700000|2022-03-15 00:55:00|1066.17|1064.67|1065.69|1064.19|1066.82|1065.32|1065.36|1063.86|0
1647306000000|2022-03-15 01:00:00|1065.71|1064.21|1066.73|1065.23|1066.99|1065.49|1065.71|1064.21|0
1647306300000|2022-03-15 01:05:00|1066.72|1065.22|1065.45|1063.95|1066.73|1065.23|1065.45|1063.95|0
1647306600000|2022-03-15 01:10:00|1065.46|1063.96|1065.48|1063.98|1066.1|1064.6|1065.3|1063.8|0
1647306900000|2022-03-15 01:15:00|1065.47|1063.97|1063.68|1062.18|1065.55|1064.05|1063.68|1062.18|0
1647307200000|2022-03-15 01:20:00|1063.69|1062.19|1065.64|1064.14|1065.64|1064.14|1063.68|1062.18|0
1647307500000|2022-03-15 01:25:00|1065.63|1064.13|1064.36|1062.86|1066.26|1064.76|1063.93|1062.43|0
1647307800000|2022-03-15 01:30:00|1064.37|1062.87|1061.82|1060.32|1064.49|1062.99|1061.81|1060.31|0
1647308100000|2022-03-15 01:35:00|1061.83|1060.33|1061.64|1060.14|1063.12|1061.62|1061.08|1059.58|0
1647308400000|2022-03-15 01:40:00|1061.63|1060.13|1062.29|1060.79|1062.97|1061.47|1061.62|1060.12|0
1647308700000|2022-03-15 01:45:00|1062.28|1060.78|1062.74|1061.24|1062.86|1061.36|1061.7|1060.2|0
1647309000000|2022-03-15 01:50:00|1062.76|1061.26|1060.72|1059.22|1063.68|1062.18|1060.47|1058.97|0
1647309300000|2022-03-15 01:55:00|1060.73|1059.23|1060.99|1059.49|1061.52|1060.02|1059.67|1058.17|0
1647309600000|2022-03-15 02:00:00|1060.93|1059.43|1062.36|1060.86|1062.55|1061.05|1060.46|1058.96|0
1647309900000|2022-03-15 02:05:00|1062.38|1060.88|1063.54|1062.04|1064.35|1062.85|1062.38|1060.88|0
1647310200000|2022-03-15 02:10:00|1063.51|1062.01|1063.88|1062.38|1064.38|1062.88|1063.12|1061.62|0
1647310500000|2022-03-15 02:15:00|1063.89|1062.39|1063.47|1061.97|1064.8|1063.3|1063.22|1061.72|0
1647310800000|2022-03-15 02:20:00|1063.46|1061.96|1063.62|1062.12|1063.7|1062.2|1062.42|1060.92|0
1647311100000|2022-03-15 02:25:00|1063.61|1062.11|1064.77|1063.27|1064.77|1063.27|1063.04|1061.54|0
1647311400000|2022-03-15 02:30:00|1064.79|1063.29|1065.7|1064.2|1065.82|1064.32|1064.12|1062.62|0
1647311700000|2022-03-15 02:35:00|1065.71|1064.21|1066.76|1065.26|1067.32|1065.82|1065.7|1064.2|0
1647312000000|2022-03-15 02:40:00|1066.77|1065.27|1066.05|1064.55|1067.25|1065.75|1066|1064.5|0
1647312300000|2022-03-15 02:45:00|1066.07|1064.57|1066.81|1065.31|1067.72|1066.22|1066.04|1064.54|0
1647312600000|2022-03-15 02:50:00|1066.83|1065.33|1066.41|1064.91|1067.43|1065.93|1065.99|1064.49|0
1647312900000|2022-03-15 02:55:00|1066.43|1064.93|1066.67|1065.17|1066.85|1065.35|1065.65|1064.15|0
1647313200000|2022-03-15 03:00:00|1066.68|1065.18|1066.28|1064.78|1067.08|1065.58|1065.78|1064.28|0
1647313500000|2022-03-15 03:05:00|1066.31|1064.81|1065.36|1063.86|1067.16|1065.66|1065.3|1063.8|0
1647313800000|2022-03-15 03:10:00|1065.35|1063.85|1065.46|1063.96|1066.29|1064.79|1065.27|1063.77|0
1647314100000|2022-03-15 03:15:00|1065.44|1063.94|1065.18|1063.68|1065.62|1064.12|1065.16|1063.66|0
1647314400000|2022-03-15 03:20:00|1065.17|1063.67|1065.72|1064.22|1065.73|1064.23|1065|1063.5|0
1647314700000|2022-03-15 03:25:00|1065.7|1064.2|1064.9|1063.4|1065.7|1064.2|1064.51|1063.01|0
1647315000000|2022-03-15 03:30:00|1064.91|1063.41|1065.15|1063.65|1065.32|1063.82|1064.78|1063.28|0
1647315300000|2022-03-15 03:35:00|1065.14|1063.64|1065.07|1063.57|1065.98|1064.48|1065.02|1063.52|0
1647315600000|2022-03-15 03:40:00|1065.01|1063.51|1064.86|1063.36|1065.57|1064.07|1064.36|1062.86|0
1647315900000|2022-03-15 03:45:00|1064.85|1063.35|1063.89|1062.39|1064.97|1063.47|1063.56|1062.06|0
1647316200000|2022-03-15 03:50:00|1063.9|1062.4|1064.43|1062.93|1064.49|1062.99|1063.78|1062.28|0
1647316500000|2022-03-15 03:55:00|1064.42|1062.92|1064.23|1062.73|1064.53|1063.03|1063.88|1062.38|0
1647316800000|2022-03-15 04:00:00|1064.25|1062.75|1064.54|1063.04|1064.64|1063.14|1064.14|1062.64|0
1647317100000|2022-03-15 04:05:00|1064.55|1063.05|1063.86|1062.36|1064.7|1063.2|1063.75|1062.25|0
1647317400000|2022-03-15 04:10:00|1063.87|1062.37|1063.88|1062.38|1063.95|1062.45|1063.64|1062.14|0
1647317700000|2022-03-15 04:15:00|1063.87|1062.37|1063.95|1062.45|1063.95|1062.45|1063.65|1062.15|0
1647318000000|2022-03-15 04:20:00|1063.9|1062.4|1063.78|1062.28|1063.95|1062.45|1063.54|1062.04|0
1647318300000|2022-03-15 04:25:00|1063.77|1062.27|1063.08|1061.58|1064.04|1062.54|1063.08|1061.58|0
1647318600000|2022-03-15 04:30:00|1063.07|1061.57|1063.32|1061.82|1063.58|1062.08|1063.02|1061.52|0
1647318900000|2022-03-15 04:35:00|1063.33|1061.83|1063.36|1061.86|1063.52|1062.02|1063.05|1061.55|0
1647319200000|2022-03-15 04:40:00|1063.35|1061.85|1063.49|1061.99|1063.6|1062.1|1063.23|1061.73|0
1647319500000|2022-03-15 04:45:00|1063.48|1061.98|1063.69|1062.19|1063.82|1062.32|1063.48|1061.98|0
1647319800000|2022-03-15 04:50:00|1063.68|1062.18|1064.25|1062.75|1064.32|1062.82|1063.64|1062.14|0
1647320100000|2022-03-15 04:55:00|1064.27|1062.77|1064.16|1062.66|1064.31|1062.81|1063.98|1062.48|0
1647320400000|2022-03-15 05:00:00|1064.09|1062.59|1062.78|1061.28|1064.25|1062.75|1062.68|1061.18|0
1647320700000|2022-03-15 05:05:00|1062.79|1061.29|1062.85|1061.35|1063.66|1062.16|1062.56|1061.06|0
1647321000000|2022-03-15 05:10:00|1062.84|1061.34|1062.62|1061.12|1062.96|1061.46|1061.92|1060.42|0
1647321300000|2022-03-15 05:15:00|1062.63|1061.13|1062.52|1061.02|1063.54|1062.04|1062.41|1060.91|0
1647321600000|2022-03-15 05:20:00|1062.51|1061.01|1062.64|1061.14|1062.73|1061.23|1062.07|1060.57|0
1647321900000|2022-03-15 05:25:00|1062.63|1061.13|1062.58|1061.08|1062.64|1061.14|1062|1060.5|0
1647322200000|2022-03-15 05:30:00|1062.57|1061.07|1063.07|1061.57|1063.13|1061.63|1061.85|1060.35|0
1647322500000|2022-03-15 05:35:00|1063.06|1061.56|1061.82|1060.32|1063.31|1061.81|1061.59|1060.09|0
1647322800000|2022-03-15 05:40:00|1061.81|1060.31|1061.71|1060.21|1062.32|1060.82|1061.28|1059.78|0
1647323100000|2022-03-15 05:45:00|1061.64|1060.14|1061.68|1060.18|1061.68|1060.18|1060.9|1059.4|0
1647323400000|2022-03-15 05:50:00|1061.62|1060.12|1060.78|1059.28|1061.62|1060.12|1060.4|1058.9|0
1647323700000|2022-03-15 05:55:00|1060.76|1059.26|1061.28|1059.78|1061.28|1059.78|1060.33|1058.83|0
1647324000000|2022-03-15 06:00:00|1061.27|1059.77|1060.23|1058.73|1061.27|1059.77|1059.9|1058.4|0
1647324300000|2022-03-15 06:05:00|1060.24|1058.74|1060.97|1059.47|1061.2|1059.7|1059.78|1058.28|0
1647324600000|2022-03-15 06:10:00|1060.95|1059.45|1062.1|1060.6|1062.38|1060.88|1060.64|1059.14|0
1647324900000|2022-03-15 06:15:00|1062.08|1060.58|1061.14|1059.64|1062.38|1060.88|1061.07|1059.57|0
1647325200000|2022-03-15 06:20:00|1061.16|1059.66|1061.88|1060.38|1062.23|1060.73|1061.08|1059.58|0
1647325500000|2022-03-15 06:25:00|1061.9|1060.4|1061.54|1060.04|1062.05|1060.55|1061.19|1059.69|0
1647325800000|2022-03-15 06:30:00|1061.53|1060.03|1061.32|1059.82|1061.78|1060.28|1060.62|1059.12|0
1647326100000|2022-03-15 06:35:00|1061.34|1059.84|1061.64|1060.14|1062.04|1060.54|1060.94|1059.44|0
1647326400000|2022-03-15 06:40:00|1061.63|1060.13|1061|1059.5|1061.83|1060.33|1060.93|1059.43|0
1647326700000|2022-03-15 06:45:00|1060.99|1059.49|1059.79|1058.29|1061.2|1059.7|1059.46|1057.96|0
1647327000000|2022-03-15 06:50:00|1059.8|1058.3|1059.74|1058.24|1059.99|1058.49|1058.89|1057.39|0
1647327300000|2022-03-15 06:55:00|1059.75|1058.25|1060.66|1059.16|1060.96|1059.46|1059.73|1058.23|0
1647327600000|2022-03-15 07:00:00|1060.82|1059.32|1057.75|1056.25|1061.54|1060.04|1057.13|1055.63|0
1647327900000|2022-03-15 07:05:00|1057.77|1056.27|1058.55|1057.05|1060.16|1058.66|1057.28|1055.78|0
1647328200000|2022-03-15 07:10:00|1058.53|1057.03|1054.12|1052.62|1058.82|1057.32|1053.15|1051.65|0
1647328500000|2022-03-15 07:15:00|1054.13|1052.63|1057.69|1056.19|1057.93|1056.43|1053.92|1052.42|0
1647328800000|2022-03-15 07:20:00|1057.7|1056.2|1059.03|1057.53|1060.03|1058.53|1057.46|1055.96|0
1647329100000|2022-03-15 07:25:00|1059.02|1057.52|1056.92|1055.42|1059.02|1057.52|1056.88|1055.38|0
1647329400000|2022-03-15 07:30:00|1056.94|1055.44|1058.84|1057.34|1060.38|1058.88|1056.28|1054.78|0
1647329700000|2022-03-15 07:35:00|1058.8|1057.3|1060.77|1059.27|1061.14|1059.64|1058.26|1056.76|0
1647330000000|2022-03-15 07:40:00|1060.7|1059.2|1059.89|1058.39|1061.61|1060.11|1059.55|1058.05|0
1647330300000|2022-03-15 07:45:00|1059.91|1058.41|1060.22|1058.72|1061.18|1059.68|1058.5|1057|0
1647330600000|2022-03-15 07:50:00|1060.21|1058.71|1062.39|1060.89|1062.96|1061.46|1060.1|1058.6|0
1647330900000|2022-03-15 07:55:00|1062.35|1060.85|1063.2|1061.7|1063.65|1062.15|1061.38|1059.88|0
1647331200000|2022-03-15 08:00:00|1063.24|1061.74|1067.63|1064.63|1067.88|1065.13|1062.52|1061.02|1
1647331500000|2022-03-15 08:05:00|1067.88|1064.88|1068.38|1065.63|1071.63|1069.13|1067.63|1064.63|5
1647331800000|2022-03-15 08:10:00|1068.13|1065.38|1067.63|1066.38|1069.13|1067.88|1066.13|1064.88|6
1647332100000|2022-03-15 08:15:00|1067.88|1066.63|1064.88|1063.63|1068.38|1067.13|1064.63|1063.38|10
1647332400000|2022-03-15 08:20:00|1065.13|1063.88|1064.88|1063.63|1066.88|1065.63|1064.38|1063.13|6
1647332700000|2022-03-15 08:25:00|1064.63|1063.38|1062.88|1061.63|1066.38|1065.13|1062.38|1061.38|27
1647333000000|2022-03-15 08:30:00|1063.13|1061.88|1064.88|1063.63|1065.13|1063.88|1062.38|1061.38|1354
1647333300000|2022-03-15 08:35:00|1065.13|1063.88|1063.38|1062.13|1065.63|1064.38|1063.13|1061.88|11
1647333600000|2022-03-15 08:40:00|1063.44|1062.19|1060.94|1059.69|1063.44|1062.19|1060.19|1058.94|23
1647333900000|2022-03-15 08:45:00|1060.69|1059.44|1057.94|1056.69|1061.69|1060.44|1057.94|1056.69|12
1647334200000|2022-03-15 08:50:00|1057.69|1056.94|1055.94|1054.69|1058.19|1056.94|1054.94|1053.69|8
1647334500000|2022-03-15 08:55:00|1056.19|1054.94|1056.19|1054.94|1057.19|1055.94|1055.69|1054.44|14
1647334800000|2022-03-15 09:00:00|1055.94|1054.69|1056.44|1055.19|1057.19|1055.94|1055.94|1054.69|1
1647335100000|2022-03-15 09:05:00|1056.19|1054.94|1055.44|1054.19|1056.44|1055.44|1055.19|1053.94|100
1647335400000|2022-03-15 09:10:00|1055.69|1054.44|1057.19|1055.94|1057.69|1056.44|1055.44|1054.19|8
1647335700000|2022-03-15 09:15:00|1056.94|1055.69|1057.19|1055.94|1058.44|1057.19|1056.19|1054.94|12
1647336000000|2022-03-15 09:20:00|1056.94|1055.69|1057.44|1055.94|1057.44|1056.44|1055.94|1054.69|27
1647336300000|2022-03-15 09:25:00|1057.69|1056.19|1056.44|1055.19|1057.69|1056.44|1055.69|1054.44|18
1647336600000|2022-03-15 09:30:00|1056.19|1054.94|1057.19|1055.94|1057.44|1056.19|1056.19|1054.94|12
1647336900000|2022-03-15 09:35:00|1057.44|1056.19|1057.19|1055.94|1057.69|1056.44|1055.19|1053.94|0
1647337200000|2022-03-15 09:40:00|1056.94|1055.69|1059.19|1057.94|1059.19|1058.19|1056.69|1055.69|45
1647337500000|2022-03-15 09:45:00|1058.94|1057.69|1059.19|1057.94|1059.94|1058.69|1058.94|1057.69|2
1647337800000|2022-03-15 09:50:00|1058.94|1057.69|1058.69|1057.44|1059.94|1058.69|1058.19|1056.94|0
1647338100000|2022-03-15 09:55:00|1058.44|1057.69|1059.44|1057.19|1059.69|1058.44|1058.44|1056.94|1463
1647338400000|2022-03-15 10:00:00|1059.19|1057.44|1059.94|1058.69|1060.44|1058.94|1058.69|1057.19|20
1647338700000|2022-03-15 10:05:00|1060.19|1058.94|1060.44|1059.19|1060.94|1059.69|1059.44|1058.19|9
1647339000000|2022-03-15 10:10:00|1060.69|1059.44|1061.19|1059.94|1061.44|1060.19|1060.19|1058.94|0
1647339300000|2022-03-15 10:15:00|1061.44|1060.19|1061.94|1060.69|1062.44|1061.19|1060.94|1059.69|11
1647339600000|2022-03-15 10:20:00|1061.69|1060.44|1061.44|1060.19|1062.44|1061.19|1060.69|1059.44|4
1647339900000|2022-03-15 10:25:00|1061.19|1060.44|1062.19|1061.19|1062.44|1061.44|1061.19|1060.19|0
1647340200000|2022-03-15 10:30:00|1062.44|1061.44|1063.94|1062.94|1063.94|1062.94|1062.19|1060.94|0
1647340500000|2022-03-15 10:35:00|1063.69|1063.19|1063.69|1062.44|1064.44|1063.44|1063.19|1062.19|13
1647340800000|2022-03-15 10:40:00|1063.44|1062.69|1063.94|1062.69|1064.19|1062.94|1063.19|1062.19|7
1647341100000|2022-03-15 10:45:00|1063.69|1062.44|1064.69|1063.44|1064.69|1063.44|1063.19|1061.94|7
1647341400000|2022-03-15 10:50:00|1064.94|1063.69|1064.69|1063.69|1065.19|1063.94|1063.44|1062.44|12
1647341700000|2022-03-15 10:55:00|1064.94|1063.94|1064.69|1063.44|1065.44|1064.19|1064.19|1062.94|1
1647342000000|2022-03-15 11:00:00|1064.94|1063.69|1066.69|1065.69|1066.94|1065.69|1064.69|1063.44|1
1647342300000|2022-03-15 11:05:00|1066.94|1065.44|1066.69|1065.44|1067.69|1066.69|1066.69|1065.44|2
1647342600000|2022-03-15 11:10:00|1066.44|1065.19|1065.69|1064.44|1066.44|1065.44|1064.44|1063.44|385
1647342900000|2022-03-15 11:15:00|1065.94|1064.69|1068.19|1066.94|1068.19|1066.94|1065.69|1064.69|63
1647343200000|2022-03-15 11:20:00|1067.94|1066.69|1066.94|1065.94|1067.94|1066.94|1065.69|1064.69|5
1647343500000|2022-03-15 11:25:00|1067.19|1065.69|1068.19|1067.19|1068.19|1067.19|1066.69|1065.44|3
1647343800000|2022-03-15 11:30:00|1068.44|1067.44|1066.69|1065.44|1068.69|1067.44|1066.19|1064.94|32
1647344100000|2022-03-15 11:35:00|1066.94|1065.69|1066.69|1065.69|1067.44|1066.44|1066.19|1064.94|197
1647344400000|2022-03-15 11:40:00|1066.44|1065.44|1067.19|1065.94|1067.44|1066.19|1066.19|1064.94|0
1647344700000|2022-03-15 11:45:00|1067.44|1066.19|1067.69|1066.44|1067.69|1066.69|1066.69|1065.44|0
1647345000000|2022-03-15 11:50:00|1067.94|1066.69|1067.94|1066.69|1068.94|1067.94|1067.69|1066.44|0
1647345300000|2022-03-15 11:55:00|1067.69|1066.44|1066.69|1065.44|1067.94|1066.69|1066.44|1065.44|2
1647345600000|2022-03-15 12:00:00|1066.44|1065.19|1067.69|1066.44|1067.69|1066.44|1066.19|1065.19|0
1647345900000|2022-03-15 12:05:00|1067.94|1066.69|1067.69|1066.44|1068.19|1066.94|1066.94|1065.94|0
1647346200000|2022-03-15 12:10:00|1067.94|1066.69|1068.44|1067.19|1068.69|1067.69|1067.69|1066.69|0
1647346500000|2022-03-15 12:15:00|1068.69|1067.44|1069.19|1068.19|1069.44|1068.44|1068.19|1066.94|2
1647346800000|2022-03-15 12:20:00|1069.44|1068.44|1068.94|1067.94|1069.94|1068.94|1068.69|1067.69|1
1647347100000|2022-03-15 12:25:00|1068.69|1067.69|1068.19|1066.44|1068.69|1067.69|1068.19|1066.19|500
1647347400000|2022-03-15 12:30:00|1067.94|1066.19|1068.69|1067.44|1069.19|1068.19|1067.19|1065.94|6
1647347700000|2022-03-15 12:35:00|1068.44|1067.69|1067.69|1066.44|1068.69|1067.69|1067.69|1066.44|10
1647348000000|2022-03-15 12:40:00|1067.56|1066.31|1066.81|1065.56|1067.56|1066.56|1066.06|1065.06|1
1647348300000|2022-03-15 12:45:00|1066.56|1065.81|1065.56|1064.31|1067.06|1065.81|1065.31|1064.06|8
1647348600000|2022-03-15 12:50:00|1065.81|1064.06|1064.31|1063.06|1065.81|1064.31|1064.06|1062.81|18
1647348900000|2022-03-15 12:55:00|1064.06|1062.81|1063.56|1062.56|1064.56|1063.31|1063.56|1062.31|23
1647349200000|2022-03-15 13:00:00|1063.81|1062.31|1064.31|1063.06|1064.56|1063.56|1063.06|1062.06|0
1647349500000|2022-03-15 13:05:00|1064.56|1063.31|1064.31|1063.06|1064.81|1063.81|1064.06|1063.06|1
1647349800000|2022-03-15 13:10:00|1064.56|1063.31|1064.56|1063.56|1065.31|1064.06|1064.56|1063.31|0
1647350100000|2022-03-15 13:15:00|1064.81|1063.81|1065.06|1063.81|1065.31|1064.06|1064.81|1063.56|28
1647350400000|2022-03-15 13:20:00|1065.31|1064.06|1064.81|1063.81|1065.31|1064.06|1064.56|1063.56|7
1647350700000|2022-03-15 13:25:00|1065.06|1064.06|1065.06|1064.06|1066.06|1064.81|1064.81|1063.81|44
1647351000000|2022-03-15 13:30:00|1064.81|1063.81|1064.56|1063.56|1065.06|1064.06|1062.06|1060.81|236
1647351300000|2022-03-15 13:35:00|1064.81|1063.81|1065.81|1064.56|1066.06|1064.81|1064.06|1062.81|1
1647351600000|2022-03-15 13:40:00|1066.06|1064.81|1061.56|1060.31|1066.81|1065.81|1061.31|1060.31|4
1647351900000|2022-03-15 13:45:00|1061.81|1060.56|1060.81|1059.56|1061.81|1060.81|1059.56|1058.31|4
1647352200000|2022-03-15 13:50:00|1061.06|1059.81|1059.56|1058.31|1061.06|1059.81|1058.81|1057.56|1
1647352500000|2022-03-15 13:55:00|1059.31|1058.06|1059.31|1058.31|1061.06|1060.06|1058.56|1057.31|6
1647352800000|2022-03-15 14:00:00|1059.06|1058.06|1056.56|1055.31|1059.06|1058.06|1056.56|1055.31|0
1647353100000|2022-03-15 14:05:00|1056.81|1055.56|1055.81|1054.81|1057.31|1056.31|1055.31|1054.06|15
1647353400000|2022-03-15 14:10:00|1055.56|1054.56|1053.56|1052.56|1055.81|1054.56|1053.31|1052.31|64
1647353700000|2022-03-15 14:15:00|1054.06|1052.31|1053.06|1051.81|1054.06|1053.06|1052.56|1051.31|7
1647354000000|2022-03-15 14:20:00|1053.31|1052.06|1053.56|1052.31|1053.56|1052.31|1052.31|1051.31|6
1647354300000|2022-03-15 14:25:00|1053.31|1052.06|1053.56|1052.56|1054.06|1053.06|1052.56|1051.31|21
1647354600000|2022-03-15 14:30:00|1053.81|1052.81|1055.56|1054.81|1056.06|1055.06|1053.31|1052.56|65
1647354900000|2022-03-15 14:35:00|1055.81|1055.06|1057.31|1056.31|1057.56|1056.56|1055.81|1055.06|27
1647355200000|2022-03-15 14:40:00|1057.56|1056.06|1057.81|1056.81|1058.56|1057.31|1056.81|1055.81|1
1647355500000|2022-03-15 14:45:00|1058.06|1057.06|1060.31|1059.31|1060.31|1059.31|1058.06|1056.81|11
1647355800000|2022-03-15 14:50:00|1060.06|1059.06|1059.56|1058.56|1060.56|1059.56|1059.56|1058.56|16
1647356100000|2022-03-15 14:55:00|1059.31|1058.31|1058.06|1057.06|1059.56|1058.56|1058.06|1056.81|0
1647356400000|2022-03-15 15:00:00|1057.81|1056.81|1059.06|1058.06|1059.56|1058.31|1057.81|1056.81|2
1647356700000|2022-03-15 15:05:00|1059.56|1058.31|1059.31|1058.31|1060.06|1059.06|1059.31|1058.31|27
1647357000000|2022-03-15 15:10:00|1059.12|1058.12|1059.62|1058.37|1060.37|1059.62|1058.62|1057.37|27
1647357300000|2022-03-15 15:15:00|1059.37|1058.12|1058.33|1056.83|1061.62|1060.37|1058.28|1056.78|3
1647357600000|2022-03-15 15:20:00|1058.35|1056.85|1058.07|1056.57|1058.86|1057.36|1056.35|1054.85|2
1647357900000|2022-03-15 15:25:00|1058.05|1056.55|1059.78|1058.28|1059.99|1058.49|1057.58|1056.08|0
1647358200000|2022-03-15 15:30:00|1059.69|1058.19|1061.84|1060.34|1061.84|1060.34|1059.27|1057.77|0
1647358500000|2022-03-15 15:35:00|1061.82|1060.32|1062.22|1060.72|1063.33|1061.83|1061.82|1060.32|0
1647358800000|2022-03-15 15:40:00|1062.24|1060.74|1061.9|1060.4|1062.48|1060.98|1061.14|1059.64|0
1647359100000|2022-03-15 15:45:00|1061.88|1060.38|1062.59|1061.09|1062.71|1061.21|1061.41|1059.91|0
1647359400000|2022-03-15 15:50:00|1062.61|1061.11|1058|1056.5|1063.28|1061.78|1057.75|1056.25|0
1647359700000|2022-03-15 15:55:00|1058.24|1056.74|1055.49|1053.99|1058.35|1056.85|1052.45|1050.95|0
1647360000000|2022-03-15 16:00:00|1055.47|1053.97|1053.4|1051.9|1056.2|1054.7|1052.81|1051.31|0
1647360300000|2022-03-15 16:05:00|1053.35|1051.85|1056.61|1055.11|1057.4|1055.9|1053.08|1051.58|0
1647360600000|2022-03-15 16:10:00|1056.52|1055.02|1057.5|1056|1057.7|1056.2|1055.95|1054.45|0
1647360900000|2022-03-15 16:15:00|1057.49|1055.99|1057.13|1055.63|1057.81|1056.31|1056.68|1055.18|0
1647361200000|2022-03-15 16:20:00|1057.11|1055.61|1059.5|1058|1059.72|1058.22|1056.87|1055.37|0
1647361500000|2022-03-15 16:25:00|1059.51|1058.01|1061.14|1059.64|1061.4|1059.9|1059.17|1057.67|0
1647361800000|2022-03-15 16:30:00|1061.04|1059.54|1060.17|1058.67|1062.44|1060.94|1060.11|1058.61|0
1647362100000|2022-03-15 16:35:00|1060.27|1058.77|1062.73|1061.23|1062.84|1061.34|1060.17|1058.67|0
1647362400000|2022-03-15 16:40:00|1062.83|1061.33|1060.87|1059.37|1063.09|1061.59|1060.7|1059.2|0
1647362700000|2022-03-15 16:45:00|1060.9|1059.4|1059.32|1057.82|1061.4|1059.9|1059.32|1057.82|0
1647363000000|2022-03-15 16:50:00|1059.31|1057.81|1058.08|1056.58|1059.65|1058.15|1056.95|1055.45|0
1647363300000|2022-03-15 16:55:00|1058.06|1056.56|1060.21|1058.71|1060.35|1058.85|1057.85|1056.35|0
1647363600000|2022-03-15 17:00:00|1060.12|1058.62|1060.85|1059.35|1061.19|1059.69|1060.08|1058.58|0
1647363900000|2022-03-15 17:05:00|1060.83|1059.33|1059.72|1058.22|1060.87|1059.37|1059.55|1058.05|0
1647364200000|2022-03-15 17:10:00|1059.71|1058.21|1057.94|1056.44|1060.02|1058.52|1057.84|1056.34|0
1647364500000|2022-03-15 17:15:00|1057.89|1056.39|1056.83|1055.33|1058.38|1056.88|1056.76|1055.26|0
1647364800000|2022-03-15 17:20:00|1056.81|1055.31|1057.64|1056.14|1058.23|1056.73|1056.59|1055.09|0
1647365100000|2022-03-15 17:25:00|1057.63|1056.13|1055.85|1054.35|1058.3|1056.8|1055.85|1054.35|0
1647365400000|2022-03-15 17:30:00|1055.86|1054.36|1057.02|1055.52|1057.25|1055.75|1055.38|1053.88|0
1647365700000|2022-03-15 17:35:00|1057|1055.5|1057.61|1056.11|1058.31|1056.81|1057|1055.5|0
1647366000000|2022-03-15 17:40:00|1057.65|1056.15|1058.18|1056.68|1058.57|1057.07|1056.95|1055.45|0
1647366300000|2022-03-15 17:45:00|1058.23|1056.73|1057.77|1056.27|1058.8|1057.3|1057.51|1056.01|0
1647366600000|2022-03-15 17:50:00|1057.78|1056.28|1058.08|1056.58|1058.53|1057.03|1057.76|1056.26|0
1647366900000|2022-03-15 17:55:00|1058.06|1056.56|1059.33|1057.83|1059.82|1058.32|1057.95|1056.45|0
1647367200000|2022-03-15 18:00:00|1059.23|1057.73|1057.42|1055.92|1059.94|1058.44|1057.18|1055.68|0
1647367500000|2022-03-15 18:05:00|1057.43|1055.93|1058.13|1056.63|1058.36|1056.86|1056.53|1055.03|0
1647367800000|2022-03-15 18:10:00|1058.17|1056.67|1056.97|1055.47|1058.19|1056.69|1056.46|1054.96|0
1647368100000|2022-03-15 18:15:00|1056.92|1055.42|1055.23|1053.73|1057.01|1055.51|1054.78|1053.28|0
1647368400000|2022-03-15 18:20:00|1055.18|1053.68|1055.32|1053.82|1055.62|1054.12|1054.06|1052.56|0
1647368700000|2022-03-15 18:25:00|1055.33|1053.83|1055.06|1053.56|1056.18|1054.68|1054.97|1053.47|0
1647369000000|2022-03-15 18:30:00|1055.04|1053.54|1056.66|1055.16|1057.23|1055.73|1054.39|1052.89|0
1647369300000|2022-03-15 18:35:00|1056.64|1055.14|1056.77|1055.27|1057.17|1055.67|1056.05|1054.55|0
1647369600000|2022-03-15 18:40:00|1056.81|1055.31|1057.81|1056.31|1058.17|1056.67|1056.62|1055.12|0
1647369900000|2022-03-15 18:45:00|1057.83|1056.33|1060.97|1059.47|1061.04|1059.54|1057.83|1056.33|0
1647370200000|2022-03-15 18:50:00|1061|1059.5|1060.47|1058.97|1061.95|1060.45|1060.15|1058.65|0
1647370500000|2022-03-15 18:55:00|1060.49|1058.99|1062.69|1061.19|1063.14|1061.64|1060.46|1058.96|0
1647370800000|2022-03-15 19:00:00|1062.64|1061.14|1061.73|1060.23|1062.68|1061.18|1061.32|1059.82|0
1647371100000|2022-03-15 19:05:00|1061.68|1060.18|1061.53|1060.03|1062.5|1061|1061.45|1059.95|0
1647371400000|2022-03-15 19:10:00|1061.58|1060.08|1062.29|1060.79|1062.78|1061.28|1061.36|1059.86|0
1647371700000|2022-03-15 19:15:00|1062.24|1060.74|1063.68|1062.18|1063.93|1062.43|1062.06|1060.56|0
1647372000000|2022-03-15 19:20:00|1063.7|1062.2|1064.56|1063.06|1064.68|1063.18|1063.38|1061.88|0
1647372300000|2022-03-15 19:25:00|1064.58|1063.08|1064.78|1063.28|1065.11|1063.61|1064.21|1062.71|0
1647372600000|2022-03-15 19:30:00|1064.83|1063.33|1065.38|1063.88|1066.33|1064.83|1064.81|1063.31|0
1647372900000|2022-03-15 19:35:00|1065.39|1063.89|1065.75|1064.25|1066.01|1064.51|1064.99|1063.49|0
1647373200000|2022-03-15 19:40:00|1065.78|1064.28|1065.69|1064.19|1066.26|1064.76|1064.91|1063.41|0
1647373500000|2022-03-15 19:45:00|1065.72|1064.22|1066.39|1064.89|1066.67|1065.17|1064.81|1063.31|0
1647373800000|2022-03-15 19:50:00|1066.29|1064.79|1065.92|1064.42|1067.68|1066.18|1065.92|1064.42|0
1647374100000|2022-03-15 19:55:00|1065.87|1064.37|1065.81|1064.31|1066|1064.5|1063.76|1062.26|0
1647374400000|2022-03-15 20:00:00|1065.72|1064.22|1065|1063.5|1065.82|1064.32|1064.26|1062.76|0
1647374700000|2022-03-15 20:05:00|1064.95|1063.45|1064.58|1063.08|1065.37|1063.87|1064.38|1062.88|0
1647375000000|2022-03-15 20:10:00|1064.56|1063.06|1064.03|1062.53|1065.14|1063.64|1064.02|1062.52|0
1647375300000|2022-03-15 20:15:00|1064.08|1062.58|1065.04|1063.54|1065.43|1063.93|1064.01|1062.51|0
1647375600000|2022-03-15 20:20:00|1065.03|1063.53|1064.98|1063.48|1065.33|1063.83|1064.82|1063.32|0
1647375900000|2022-03-15 20:25:00|1064.97|1063.47|1064.78|1063.28|1065.05|1063.55|1064.7|1063.2|0
1647376200000|2022-03-15 20:30:00|1064.82|1063.32|1064.93|1063.43|1065.16|1063.66|1064.72|1063.22|0
1647376500000|2022-03-15 20:35:00|1064.97|1063.47|1066.12|1064.62|1066.21|1064.71|1064.93|1063.43|0
1647376800000|2022-03-15 20:40:00|1066.08|1064.58|1066.05|1064.55|1066.3|1064.8|1065.73|1064.23|0
1647377100000|2022-03-15 20:45:00|1066.1|1064.6|1065.81|1064.31|1066.23|1064.73|1065.64|1064.14|0
1647377400000|2022-03-15 20:50:00|1065.78|1064.28|1064.42|1062.92|1065.78|1064.28|1064.4|1062.9|0
1647377700000|2022-03-15 20:55:00|1064.38|1062.88|1064.18|1062.68|1064.5|1063|1064.03|1062.53|0
1647378000000|2022-03-15 21:00:00|1064.2|1062.7|1064.34|1062.84|1064.37|1062.87|1064.05|1062.55|0
1647378300000|2022-03-15 21:05:00|1064.3|1062.8|1064.2|1062.7|1064.37|1062.87|1064.07|1062.57|0
1647378600000|2022-03-15 21:10:00|1064.18|1062.68|1064.32|1062.82|1064.32|1062.82|1064.16|1062.66|0
1647378900000|2022-03-15 21:15:00|1064.39|1062.89|1064.14|1062.64|1064.39|1062.89|1064.14|1062.64|0
1647379200000|2022-03-15 21:20:00|1064.18|1062.68|1064.2|1062.7|1064.24|1062.74|1064.13|1062.63|0
1647379500000|2022-03-15 21:25:00|1064.24|1062.74|1064.37|1062.87|1064.41|1062.91|1064.2|1062.7|0
1647380100000|2022-03-15 21:35:00|1064.39|1062.89|1064.28|1062.78|1064.39|1062.89|1064.28|1062.78|0
1647380400000|2022-03-15 21:40:00|1064.3|1062.8|1064.3|1062.8|1064.3|1062.8|1064.28|1062.78|0
1647380700000|2022-03-15 21:45:00|1064.28|1062.78|1064.3|1062.8|1064.32|1062.82|1064.26|1062.76|0
1647381000000|2022-03-15 21:50:00|1064.32|1062.82|1064.28|1062.78|1064.32|1062.82|1064.28|1062.78|0
1647381300000|2022-03-15 21:55:00|1064.3|1062.8|1064.32|1062.82|1064.32|1062.82|1064.18|1062.68|0
1647381600000|2022-03-15 22:00:00|1064.33|1062.83|1064.13|1062.63|1064.85|1063.35|1064.02|1062.52|0
1647381900000|2022-03-15 22:05:00|1064.15|1062.65|1063.64|1062.14|1064.15|1062.65|1063.42|1061.92|0
1647382200000|2022-03-15 22:10:00|1063.6|1062.1|1063.93|1062.43|1063.93|1062.43|1063.14|1061.64|0
1647382500000|2022-03-15 22:15:00|1063.92|1062.42|1064.08|1062.58|1064.24|1062.74|1063.86|1062.36|0
1647382800000|2022-03-15 22:20:00|1064.09|1062.59|1063.8|1062.3|1064.3|1062.8|1063.71|1062.21|0
1647383100000|2022-03-15 22:25:00|1063.79|1062.29|1063.71|1062.21|1064.15|1062.65|1063.64|1062.14|0
1647383400000|2022-03-15 22:30:00|1063.72|1062.22|1063.58|1062.08|1063.93|1062.43|1063.58|1062.08|0
1647383700000|2022-03-15 22:35:00|1063.59|1062.09|1063.42|1061.92|1063.71|1062.21|1063.36|1061.86|0
1647384000000|2022-03-15 22:40:00|1063.43|1061.93|1063.49|1061.99|1063.86|1062.36|1063.43|1061.93|0
1647384300000|2022-03-15 22:45:00|1063.5|1062|1063.71|1062.21|1063.86|1062.36|1063.49|1061.99|0
1647384600000|2022-03-15 22:50:00|1063.69|1062.19|1063.91|1062.41|1063.93|1062.43|1063.64|1062.14|0
1647384900000|2022-03-15 22:55:00|1063.9|1062.4|1063.71|1062.21|1063.93|1062.43|1063.27|1061.77|0
1647385200000|2022-03-15 23:00:00|1063.72|1062.22|1063.58|1062.08|1063.93|1062.43|1063.53|1062.03|0
1647385500000|2022-03-15 23:05:00|1063.57|1062.07|1063.36|1061.86|1063.64|1062.14|1063.2|1061.7|0
1647385800000|2022-03-15 23:10:00|1063.38|1061.88|1063.2|1061.7|1063.42|1061.92|1063.14|1061.64|0
1647386100000|2022-03-15 23:15:00|1063.21|1061.71|1063.71|1062.21|1063.93|1062.43|1063.21|1061.71|0
1647386400000|2022-03-15 23:20:00|1063.72|1062.22|1064.24|1062.74|1064.52|1063.02|1063.71|1062.21|0
1647386700000|2022-03-15 23:25:00|1064.23|1062.73|1063.86|1062.36|1064.24|1062.74|1063.53|1062.03|0
1647387000000|2022-03-15 23:30:00|1063.82|1062.32|1063.53|1062.03|1063.82|1062.32|1063.2|1061.7|0
1647387300000|2022-03-15 23:35:00|1063.49|1061.99|1065.6|1064.1|1066.63|1065.13|1063.31|1061.81|0
1647387600000|2022-03-15 23:40:00|1065.58|1064.08|1065.71|1064.21|1065.97|1064.47|1065.53|1064.03|0
1647387900000|2022-03-15 23:45:00|1065.75|1064.25|1065.18|1063.68|1065.97|1064.47|1065.03|1063.53|0
1647388200000|2022-03-15 23:50:00|1065.14|1063.64|1063.97|1062.47|1065.14|1063.64|1063.8|1062.3|0
1647388500000|2022-03-15 23:55:00|1063.93|1062.43|1063.86|1062.36|1064.3|1062.8|1063.42|1061.92|0
1647388800000|2022-03-16 00:00:00|1063.85|1062.35|1063.2|1061.7|1064.08|1062.58|1062.99|1061.49|0
1647389100000|2022-03-16 00:05:00|1063.21|1061.71|1063.86|1062.36|1063.93|1062.43|1063.07|1061.57|0
1647389400000|2022-03-16 00:10:00|1063.85|1062.35|1063.31|1061.81|1064.08|1062.58|1063.28|1061.78|0
1647389700000|2022-03-16 00:15:00|1063.32|1061.82|1061.92|1060.42|1064.34|1062.84|1061.55|1060.05|0
1647390000000|2022-03-16 00:20:00|1061.91|1060.41|1061.84|1060.34|1062.3|1060.8|1060.97|1059.47|0
1647390300000|2022-03-16 00:25:00|1061.85|1060.35|1062.22|1060.72|1062.56|1061.06|1061.59|1060.09|0
1647390600000|2022-03-16 00:30:00|1062.24|1060.74|1062.56|1061.06|1063.28|1061.78|1062.24|1060.74|0
1647390900000|2022-03-16 00:35:00|1062.58|1061.08|1062.52|1061.02|1062.78|1061.28|1062.35|1060.85|0
1647391200000|2022-03-16 00:40:00|1062.5|1061|1062.62|1061.12|1063.2|1061.7|1062.27|1060.77|0
1647391500000|2022-03-16 00:45:00|1062.63|1061.13|1062.49|1060.99|1063.08|1061.58|1062.18|1060.68|0
1647391800000|2022-03-16 00:50:00|1062.5|1061|1062.72|1061.22|1063.08|1061.58|1061.95|1060.45|0
1647392100000|2022-03-16 00:55:00|1062.73|1061.23|1062.78|1061.28|1064.29|1062.79|1062.72|1061.22|0
1647392400000|2022-03-16 01:00:00|1062.79|1061.29|1063.13|1061.63|1063.19|1061.69|1062.43|1060.93|0
1647392700000|2022-03-16 01:05:00|1063.12|1061.62|1063.09|1061.59|1064.35|1062.85|1063.05|1061.55|0
1647393000000|2022-03-16 01:10:00|1063.1|1061.6|1063.65|1062.15|1063.75|1062.25|1062.83|1061.33|0
1647393300000|2022-03-16 01:15:00|1063.64|1062.14|1064.71|1063.21|1064.86|1063.36|1063.26|1061.76|0
1647393600000|2022-03-16 01:20:00|1064.72|1063.22|1064.76|1063.26|1064.93|1063.43|1063.76|1062.26|0
1647393900000|2022-03-16 01:25:00|1064.74|1063.24|1063.6|1062.1|1064.74|1063.24|1063.6|1062.1|0
1647394200000|2022-03-16 01:30:00|1063.54|1062.04|1063.52|1062.02|1064.33|1062.83|1063.18|1061.68|0
1647394500000|2022-03-16 01:35:00|1063.54|1062.04|1063.41|1061.91|1064.11|1062.61|1063.19|1061.69|0
1647394800000|2022-03-16 01:40:00|1063.39|1061.89|1063.51|1062.01|1064.04|1062.54|1063.08|1061.58|0
1647395100000|2022-03-16 01:45:00|1063.52|1062.02|1063.31|1061.81|1063.93|1062.43|1063.08|1061.58|0
1647395400000|2022-03-16 01:50:00|1063.33|1061.83|1064.32|1062.82|1064.39|1062.89|1063.15|1061.65|0
1647395700000|2022-03-16 01:55:00|1064.31|1062.81|1065.52|1064.02|1065.52|1064.02|1064.04|1062.54|0
1647396000000|2022-03-16 02:00:00|1065.54|1064.04|1066.4|1064.9|1066.53|1065.03|1065.45|1063.95|0
1647396300000|2022-03-16 02:05:00|1066.41|1064.91|1066.51|1065.01|1066.69|1065.19|1065.89|1064.39|0
1647396600000|2022-03-16 02:10:00|1066.52|1065.02|1067.23|1065.73|1067.23|1065.73|1066.35|1064.85|0
1647396900000|2022-03-16 02:15:00|1067.25|1065.75|1066.19|1064.69|1067.29|1065.79|1065.91|1064.41|0
1647397200000|2022-03-16 02:20:00|1066.15|1064.65|1065.94|1064.44|1066.25|1064.75|1065.66|1064.16|0
1647397500000|2022-03-16 02:25:00|1065.95|1064.45|1066.63|1065.13|1066.69|1065.19|1065.81|1064.31|0
1647397800000|2022-03-16 02:30:00|1066.64|1065.14|1065.76|1064.26|1066.75|1065.25|1065.54|1064.04|0
1647398100000|2022-03-16 02:35:00|1065.74|1064.24|1066.14|1064.64|1066.37|1064.87|1065.47|1063.97|0
1647398400000|2022-03-16 02:40:00|1066.13|1064.63|1066.48|1064.98|1066.76|1065.26|1065.81|1064.31|0
1647398700000|2022-03-16 02:45:00|1066.49|1064.99|1066.34|1064.84|1066.57|1065.07|1066.28|1064.78|0
1647399000000|2022-03-16 02:50:00|1066.33|1064.83|1065.09|1063.59|1066.34|1064.84|1064.93|1063.43|0
1647399300000|2022-03-16 02:55:00|1065.07|1063.57|1063.65|1062.15|1065.15|1063.65|1063.58|1062.08|0
1647399600000|2022-03-16 03:00:00|1063.64|1062.14|1063.27|1061.77|1064.29|1062.79|1063.16|1061.66|0
1647399900000|2022-03-16 03:05:00|1063.29|1061.79|1062.17|1060.67|1063.55|1062.05|1061.89|1060.39|0
1647400200000|2022-03-16 03:10:00|1062.25|1060.75|1062.51|1061.01|1062.85|1061.35|1062.24|1060.74|0
1647400500000|2022-03-16 03:15:00|1062.52|1061.02|1062.91|1061.41|1062.91|1061.41|1062.05|1060.55|0
1647400800000|2022-03-16 03:20:00|1062.9|1061.4|1063.8|1062.3|1063.87|1062.37|1062.66|1061.16|0
1647401100000|2022-03-16 03:25:00|1063.81|1062.31|1064.09|1062.59|1064.81|1063.31|1063.65|1062.15|0
1647401400000|2022-03-16 03:30:00|1064.11|1062.61|1063.97|1062.47|1064.9|1063.4|1063.92|1062.42|0
1647401700000|2022-03-16 03:35:00|1063.96|1062.46|1064.13|1062.63|1064.72|1063.22|1063.92|1062.42|0
1647402000000|2022-03-16 03:40:00|1064.11|1062.61|1063.99|1062.49|1064.31|1062.81|1063.94|1062.44|0
1647402300000|2022-03-16 03:45:00|1063.97|1062.47|1064.09|1062.59|1064.48|1062.98|1063.94|1062.44|0
1647402600000|2022-03-16 03:50:00|1064.13|1062.63|1063.95|1062.45|1064.31|1062.81|1063.91|1062.41|0
1647402900000|2022-03-16 03:55:00|1063.97|1062.47|1064.26|1062.76|1064.69|1063.19|1063.92|1062.42|0
1647403200000|2022-03-16 04:00:00|1064.27|1062.77|1064.73|1063.23|1064.85|1063.35|1064.06|1062.56|0
1647403500000|2022-03-16 04:05:00|1064.71|1063.21|1064.94|1063.44|1065.41|1063.91|1064.43|1062.93|0
1647403800000|2022-03-16 04:10:00|1064.96|1063.46|1064.67|1063.17|1065.13|1063.63|1064.62|1063.12|0
1647404100000|2022-03-16 04:15:00|1064.66|1063.16|1064.53|1063.03|1064.75|1063.25|1064.31|1062.81|0
1647404400000|2022-03-16 04:20:00|1064.51|1063.01|1064.34|1062.84|1064.75|1063.25|1064.11|1062.61|0
1647404700000|2022-03-16 04:25:00|1064.35|1062.85|1064.29|1062.79|1064.47|1062.97|1064.13|1062.63|0
1647405000000|2022-03-16 04:30:00|1064.28|1062.78|1064.16|1062.66|1064.38|1062.88|1064.15|1062.65|0
1647405300000|2022-03-16 04:35:00|1064.17|1062.67|1064.85|1063.35|1064.86|1063.36|1064.17|1062.67|0
1647405600000|2022-03-16 04:40:00|1064.83|1063.33|1065.24|1063.74|1065.37|1063.87|1064.74|1063.24|0
1647405900000|2022-03-16 04:45:00|1065.22|1063.72|1066.24|1064.74|1066.24|1064.74|1065.18|1063.68|0
1647406200000|2022-03-16 04:50:00|1066.23|1064.73|1066.22|1064.72|1066.24|1064.74|1065.77|1064.27|0
1647406500000|2022-03-16 04:55:00|1066.21|1064.71|1065.89|1064.39|1066.47|1064.97|1065.74|1064.24|0
1647406800000|2022-03-16 05:00:00|1065.91|1064.41|1066.47|1064.97|1066.95|1065.45|1065.91|1064.41|0
1647407100000|2022-03-16 05:05:00|1066.45|1064.95|1067.13|1065.63|1067.32|1065.82|1066.42|1064.92|0
1647407400000|2022-03-16 05:10:00|1067.14|1065.64|1066.18|1064.68|1067.25|1065.75|1066.18|1064.68|0
1647407700000|2022-03-16 05:15:00|1066.19|1064.69|1068.31|1066.81|1068.35|1066.85|1066.18|1064.68|0
1647408000000|2022-03-16 05:20:00|1068.32|1066.82|1068.71|1067.21|1069|1067.5|1068.2|1066.7|0
1647408300000|2022-03-16 05:25:00|1068.72|1067.22|1069.37|1067.87|1069.37|1067.87|1068.72|1067.22|0
1647408600000|2022-03-16 05:30:00|1069.36|1067.86|1069.48|1067.98|1069.48|1067.98|1068.86|1067.36|0
1647408900000|2022-03-16 05:35:00|1069.46|1067.96|1070.27|1068.77|1070.37|1068.87|1068.73|1067.23|0
1647409200000|2022-03-16 05:40:00|1070.25|1068.75|1071.64|1070.14|1071.85|1070.35|1069.77|1068.27|0
1647409500000|2022-03-16 05:45:00|1071.65|1070.15|1072.93|1071.43|1073.74|1072.24|1071.52|1070.02|0
1647409800000|2022-03-16 05:50:00|1072.95|1071.45|1071.42|1069.92|1073.24|1071.74|1070.32|1068.82|0
1647410100000|2022-03-16 05:55:00|1071.41|1069.91|1072.4|1070.9|1072.51|1071.01|1071.04|1069.54|0
1647410400000|2022-03-16 06:00:00|1072.34|1070.84|1073.38|1071.88|1073.38|1071.88|1071.89|1070.39|0
1647410700000|2022-03-16 06:05:00|1073.34|1071.84|1072.84|1071.34|1073.39|1071.89|1071.93|1070.43|0
1647411000000|2022-03-16 06:10:00|1072.85|1071.35|1072.77|1071.27|1073.29|1071.79|1072.47|1070.97|0
1647411300000|2022-03-16 06:15:00|1072.76|1071.26|1074.81|1073.31|1074.81|1073.31|1072.42|1070.92|0
1647411600000|2022-03-16 06:20:00|1074.8|1073.3|1075.02|1073.52|1075.2|1073.7|1073.91|1072.41|0
1647411900000|2022-03-16 06:25:00|1075.07|1073.57|1073.99|1072.49|1075.2|1073.7|1073.99|1072.49|0
1647412200000|2022-03-16 06:30:00|1073.98|1072.48|1074.59|1073.09|1075.17|1073.67|1073.53|1072.03|0
1647412500000|2022-03-16 06:35:00|1074.61|1073.11|1074.72|1073.22|1075.1|1073.6|1074.12|1072.62|0
1647412800000|2022-03-16 06:40:00|1074.7|1073.2|1077.95|1076.45|1079.26|1077.76|1074.33|1072.83|0
1647413100000|2022-03-16 06:45:00|1077.97|1076.47|1079.13|1077.63|1079.44|1077.94|1077.68|1076.18|0
1647413400000|2022-03-16 06:50:00|1079.07|1077.57|1079.5|1078|1079.54|1078.04|1077.01|1075.51|0
1647413700000|2022-03-16 06:55:00|1079.48|1077.98|1079.2|1077.7|1079.48|1077.98|1078.66|1077.16|0
1647414000000|2022-03-16 07:00:00|1079.24|1077.74|1079.45|1077.95|1080.19|1078.69|1078.74|1077.24|0
1647414300000|2022-03-16 07:05:00|1079.56|1078.06|1080.39|1078.89|1080.99|1079.49|1078.67|1077.17|0
1647414600000|2022-03-16 07:10:00|1080.44|1078.94|1080.81|1079.31|1082.97|1081.47|1079.85|1078.35|0
1647414900000|2022-03-16 07:15:00|1080.82|1079.32|1079.42|1077.92|1080.93|1079.43|1079.42|1077.92|0
1647415200000|2022-03-16 07:20:00|1079.43|1077.93|1079.28|1077.78|1079.66|1078.16|1078|1076.5|0
1647415500000|2022-03-16 07:25:00|1079.35|1077.85|1078.87|1077.37|1079.35|1077.85|1078.32|1076.82|0
1647415800000|2022-03-16 07:30:00|1078.83|1077.33|1076.87|1075.37|1078.87|1077.37|1076.07|1074.57|0
1647416100000|2022-03-16 07:35:00|1076.9|1075.4|1078.68|1077.18|1078.74|1077.24|1076.7|1075.2|0
1647416400000|2022-03-16 07:40:00|1078.66|1077.16|1077.77|1076.27|1078.87|1077.37|1077.66|1076.16|0
1647416700000|2022-03-16 07:45:00|1077.79|1076.29|1077.89|1076.39|1078|1076.5|1076.42|1074.92|0
1647417000000|2022-03-16 07:50:00|1077.9|1076.4|1079|1077.5|1079.38|1077.88|1077.61|1076.11|0
1647417300000|2022-03-16 07:55:00|1078.96|1077.46|1083.25|1081.75|1083.3|1081.8|1078.03|1076.53|0
1647417600000|2022-03-16 08:00:00|1083.24|1081.74|1087.12|1085.12|1087.12|1085.87|1081.44|1079.94|64
1647417900000|2022-03-16 08:05:00|1086.87|1084.87|1083.37|1081.12|1088.62|1085.12|1083.37|1080.62|70
1647418200000|2022-03-16 08:10:00|1083.12|1080.87|1083.12|1081.87|1084.87|1083.62|1080.87|1079.62|62
1647418500000|2022-03-16 08:15:00|1082.87|1081.62|1081.37|1080.12|1085.12|1084.12|1081.37|1080.12|17
1647418800000|2022-03-16 08:20:00|1081.12|1079.87|1083.37|1082.12|1085.12|1084.12|1079.37|1078.37|10
1647419100000|2022-03-16 08:25:00|1083.62|1082.37|1083.62|1082.37|1084.87|1083.62|1082.62|1081.37|41
1647419400000|2022-03-16 08:30:00|1083.37|1082.62|1083.37|1082.37|1085.87|1084.62|1083.12|1082.12|41
1647419700000|2022-03-16 08:35:00|1083.12|1082.12|1085.87|1084.62|1085.87|1084.62|1082.12|1081.12|46
1647420000000|2022-03-16 08:40:00|1085.62|1084.37|1084.1|1082.85|1087|1085.75|1084|1082.85|6
1647420300000|2022-03-16 08:45:00|1084.25|1083|1084.35|1083.1|1085.6|1084.6|1083.85|1082.85|0
1647420600000|2022-03-16 08:50:00|1084.1|1082.85|1084.35|1083.35|1085.6|1084.6|1083.35|1082.35|9
1647420900000|2022-03-16 08:55:00|1084.1|1083.1|1083.85|1082.85|1084.35|1083.35|1082.85|1081.6|10
1647421200000|2022-03-16 09:00:00|1084.1|1083.1|1084.35|1083.35|1084.85|1083.85|1083.35|1082.35|0
1647421500000|2022-03-16 09:05:00|1084.6|1083.1|1082.85|1081.85|1084.85|1083.85|1082.35|1081.1|3
1647421800000|2022-03-16 09:10:00|1083.1|1081.6|1085.1|1084.1|1085.35|1084.1|1082.85|1081.6|14
1647422100000|2022-03-16 09:15:00|1084.85|1083.85|1084.35|1083.1|1086.1|1085.1|1084.1|1082.85|537
1647422400000|2022-03-16 09:20:00|1084.6|1083.35|1085.85|1084.85|1086.35|1085.1|1084.6|1083.35|140
1647422700000|2022-03-16 09:25:00|1086.1|1085.1|1085.6|1084.35|1086.35|1085.1|1084.85|1083.85|7
1647423000000|2022-03-16 09:30:00|1085.35|1084.1|1085.85|1084.85|1086.1|1084.85|1084.35|1083.1|10
1647423300000|2022-03-16 09:35:00|1085.6|1084.6|1083.85|1082.6|1085.6|1084.6|1083.6|1082.6|61
1647423600000|2022-03-16 09:40:00|1084.1|1082.85|1083.35|1082.1|1084.6|1083.35|1082.85|1081.85|0
1647423900000|2022-03-16 09:45:00|1083.6|1082.35|1084.35|1083.1|1084.35|1083.35|1083.35|1082.1|1
1647424200000|2022-03-16 09:50:00|1084.1|1082.85|1082.85|1081.6|1084.35|1083.1|1082.85|1081.6|0
1647424500000|2022-03-16 09:55:00|1083.1|1081.85|1083.1|1082.1|1083.35|1082.35|1082.35|1081.1|0
1647424800000|2022-03-16 10:00:00|1082.85|1081.85|1084.35|1083.35|1084.85|1083.85|1082.85|1081.85|0
1647425100000|2022-03-16 10:05:00|1084.1|1083.1|1085.85|1084.85|1086.1|1085.1|1083.35|1082.35|0
1647425400000|2022-03-16 10:10:00|1086.1|1085.6|1085.35|1084.1|1087.35|1086.1|1084.85|1083.85|221
1647425700000|2022-03-16 10:15:00|1085.1|1083.85|1082.1|1081.1|1085.1|1084.1|1081.85|1080.6|19
1647426000000|2022-03-16 10:20:00|1081.85|1080.85|1083.1|1082.1|1083.35|1082.1|1081.6|1080.6|3
1647426300000|2022-03-16 10:25:00|1082.85|1081.85|1082.85|1081.6|1083.35|1082.1|1082.35|1081.1|0
1647426600000|2022-03-16 10:30:00|1083.1|1081.85|1082.85|1081.6|1083.85|1082.85|1082.85|1081.6|16
1647426900000|2022-03-16 10:35:00|1083.1|1081.85|1082.85|1081.85|1083.1|1082.1|1081.35|1080.6|81
1647427200000|2022-03-16 10:40:00|1083.1|1081.6|1084.1|1082.85|1084.1|1083.1|1082.1|1081.1|7
1647427500000|2022-03-16 10:45:00|1083.85|1082.6|1083.1|1082.1|1083.85|1083.1|1083.1|1081.85|0
1647427800000|2022-03-16 10:50:00|1082.85|1081.85|1083.6|1082.6|1083.85|1082.85|1082.85|1081.6|0
1647428100000|2022-03-16 10:55:00|1083.35|1082.35|1084.1|1082.85|1084.35|1083.35|1082.85|1081.6|41
1647428400000|2022-03-16 11:00:00|1083.85|1082.6|1084.85|1083.6|1084.85|1083.85|1083.35|1082.35|3
1647428700000|2022-03-16 11:05:00|1084.6|1083.85|1085.85|1084.6|1085.85|1084.6|1084.6|1083.35|1
1647429000000|2022-03-16 11:10:00|1085.6|1084.85|1084.85|1083.6|1085.85|1084.85|1084.1|1083.1|0
1647429300000|2022-03-16 11:15:00|1084.6|1083.85|1086.35|1085.1|1086.35|1085.1|1084.6|1083.6|3
1647429600000|2022-03-16 11:20:00|1086.6|1085.35|1084.6|1083.6|1086.6|1085.6|1084.35|1083.35|22
1647429900000|2022-03-16 11:25:00|1084.35|1083.35|1084.35|1083.1|1085.1|1084.1|1083.85|1082.85|4
1647430200000|2022-03-16 11:30:00|1084.6|1083.35|1083.6|1082.6|1084.6|1083.6|1083.35|1082.35|1001
1647430500000|2022-03-16 11:35:00|1083.85|1082.85|1083.1|1082.1|1084.1|1083.1|1082.85|1081.85|650
1647430800000|2022-03-16 11:40:00|1083.35|1081.85|1084.35|1083.1|1084.35|1083.1|1082.85|1081.85|0
1647431100000|2022-03-16 11:45:00|1084.1|1083.35|1083.6|1082.6|1084.85|1083.6|1083.6|1082.6|1
1647431400000|2022-03-16 11:50:00|1083.85|1082.85|1084.35|1083.1|1084.85|1083.6|1083.6|1082.85|0
1647431700000|2022-03-16 11:55:00|1084.6|1083.35|1084.85|1083.85|1084.85|1083.85|1083.6|1082.6|0
1647432000000|2022-03-16 12:00:00|1085.1|1084.1|1085.35|1084.1|1085.35|1084.1|1084.35|1083.35|1
1647432300000|2022-03-16 12:05:00|1085.6|1084.35|1085.85|1084.6|1086.6|1085.6|1085.35|1084.35|2
1647432600000|2022-03-16 12:10:00|1085.6|1084.85|1085.85|1084.6|1086.35|1085.1|1085.35|1084.1|300
1647432900000|2022-03-16 12:15:00|1085.6|1084.35|1087.35|1086.1|1087.35|1086.1|1085.6|1084.35|0
1647433200000|2022-03-16 12:20:00|1087.1|1085.85|1086.85|1085.6|1087.1|1086.1|1086.6|1085.35|4
1647433500000|2022-03-16 12:25:00|1087.1|1085.85|1086.6|1085.1|1087.35|1086.1|1086.35|1085.1|0
1647433800000|2022-03-16 12:30:00|1086.35|1085.35|1086.1|1085.1|1086.35|1085.35|1085.85|1084.6|0
1647434100000|2022-03-16 12:35:00|1085.85|1084.85|1085.35|1084.1|1085.85|1084.85|1084.85|1083.85|364
1647434400000|2022-03-16 12:40:00|1085.6|1084.35|1086.35|1085.1|1086.35|1085.1|1085.1|1084.1|0
1647434700000|2022-03-16 12:45:00|1086.6|1085.35|1087.6|1086.35|1087.85|1086.6|1086.1|1084.85|4
1647435000000|2022-03-16 12:50:00|1087.35|1086.1|1087.6|1086.35|1088.85|1087.85|1087.1|1086.1|4
1647435300000|2022-03-16 12:55:00|1087.35|1086.6|1088.1|1087.1|1088.6|1087.35|1087.1|1086.1|50
1647435600000|2022-03-16 13:00:00|1088.35|1086.85|1088.1|1087.35|1088.35|1087.35|1087.35|1086.35|0
1647435900000|2022-03-16 13:05:00|1088.35|1087.1|1088.1|1086.85|1088.6|1087.35|1087.85|1086.85|28
1647436200000|2022-03-16 13:10:00|1087.85|1086.6|1088.35|1087.35|1088.85|1087.85|1087.6|1086.35|1
1647436500000|2022-03-16 13:15:00|1088.6|1087.1|1089.1|1088.1|1089.1|1088.1|1087.6|1086.6|0
1647436800000|2022-03-16 13:20:00|1088.85|1088.35|1088.1|1087.1|1089.35|1088.35|1087.85|1086.85|1
1647437100000|2022-03-16 13:25:00|1088.35|1087.35|1088.35|1087.35|1088.85|1087.85|1088.1|1087.1|4
1647437400000|2022-03-16 13:30:00|1088.1|1087.1|1088.6|1087.35|1088.6|1087.6|1086.1|1085.1|41
1647437700000|2022-03-16 13:35:00|1088.85|1087.6|1089.35|1088.35|1089.85|1088.85|1088.6|1087.35|9
1647438000000|2022-03-16 13:40:00|1089.6|1088.1|1089.35|1088.35|1089.6|1088.6|1087.6|1086.35|0
1647438300000|2022-03-16 13:45:00|1089.6|1088.6|1090.1|1089.1|1090.6|1089.6|1089.35|1088.35|154
1647438600000|2022-03-16 13:50:00|1090.35|1089.35|1088.6|1087.6|1090.35|1089.35|1088.35|1087.35|147
1647438900000|2022-03-16 13:55:00|1088.85|1087.85|1091.6|1090.35|1091.85|1090.85|1088.85|1087.85|14
1647439200000|2022-03-16 14:00:00|1091.85|1090.6|1091.6|1090.6|1092.6|1091.35|1091.1|1090.35|34
1647439500000|2022-03-16 14:05:00|1091.35|1090.35|1092.35|1090.85|1093.1|1091.35|1091.35|1090.35|56
1647439800000|2022-03-16 14:10:00|1093.1|1091.1|1093.35|1091.35|1094.6|1093.1|1091.85|1090.6|2
1647440100000|2022-03-16 14:15:00|1093.1|1091.6|1091.35|1089.35|1093.1|1091.85|1090.6|1088.35|5
1647440400000|2022-03-16 14:20:00|1091.1|1089.6|1090.85|1089.35|1091.6|1090.35|1090.35|1089.35|4
1647440700000|2022-03-16 14:25:00|1090.35|1088.6|1088.35|1087.35|1090.6|1089.35|1086.85|1085.85|16
1647441000000|2022-03-16 14:30:00|1088.1|1086.6|1089.6|1087.85|1089.6|1088.6|1088.1|1086.6|103
1647441300000|2022-03-16 14:35:00|1089.85|1088.1|1089.1|1087.85|1091.1|1089.85|1089.1|1087.1|2
1647441600000|2022-03-16 14:40:00|1088.85|1087.35|1089.1|1087.35|1089.6|1087.85|1087.35|1086.6|22
1647441900000|2022-03-16 14:45:00|1088.85|1086.85|1088.85|1086.85|1089.35|1087.35|1087.35|1086.6|22
1647442200000|2022-03-16 14:50:00|1088.6|1086.6|1088.6|1086.85|1088.6|1086.85|1087.35|1086.6|3
1647442500000|2022-03-16 14:55:00|1090.85|1086.6|1089.85|1086.85|1090.85|1086.85|1089.85|1086.6|0
1647442800000|2022-03-16 15:00:00|1088.85|1088.35|1088.85|1086.6|1089.1|1088.35|1087.85|1086.6|55
1647443100000|2022-03-16 15:05:00|1089.1|1086.85|1091.1|1088.85|1091.35|1089.35|1088.35|1086.6|3
1647443400000|2022-03-16 15:10:00|1091.35|1089.1|1092.1|1089.85|1092.1|1090.1|1091.1|1088.85|791
1647443700000|2022-03-16 15:15:00|1092.35|1090.1|1086.37|1084.87|1092.6|1090.35|1086.37|1084.87|215
1647444000000|2022-03-16 15:20:00|1086.36|1084.86|1086.58|1085.08|1086.96|1085.46|1085.86|1084.36|0
1647444300000|2022-03-16 15:25:00|1086.6|1085.1|1086.04|1084.54|1086.98|1085.48|1085.22|1083.72|0
1647444600000|2022-03-16 15:30:00|1086.18|1084.68|1085.45|1083.95|1086.89|1085.39|1085.01|1083.51|500
1647444900000|2022-03-16 15:35:00|1085.46|1083.96|1083.28|1081.78|1085.6|1084.1|1082.11|1080.61|0
1647445200000|2022-03-16 15:40:00|1083.3|1081.8|1082.77|1081.27|1083.76|1082.26|1081.75|1080.25|5051
1647445500000|2022-03-16 15:45:00|1082.79|1081.29|1082.25|1080.75|1082.79|1081.29|1081.74|1080.24|0
1647445800000|2022-03-16 15:50:00|1082.2|1080.7|1083.27|1081.77|1084.41|1082.91|1081.72|1080.22|0
1647446100000|2022-03-16 15:55:00|1083.32|1081.82|1084.18|1082.68|1084.37|1082.87|1083.08|1081.58|0
1647446400000|2022-03-16 16:00:00|1084.09|1082.59|1085.32|1083.82|1085.61|1084.11|1083.47|1081.97|0
1647446700000|2022-03-16 16:05:00|1085.34|1083.84|1084.7|1083.2|1085.35|1083.85|1084.31|1082.81|0
1647447000000|2022-03-16 16:10:00|1084.61|1083.11|1084.63|1083.13|1085.22|1083.72|1084.33|1082.83|0
1647447300000|2022-03-16 16:15:00|1084.72|1083.22|1084.72|1083.22|1085.13|1083.63|1084.22|1082.72|0
1647447600000|2022-03-16 16:20:00|1084.74|1083.24|1084.5|1083|1085.5|1084|1084.48|1082.98|0
1647447900000|2022-03-16 16:25:00|1084.59|1083.09|1085.56|1084.06|1086.07|1084.57|1084.03|1082.53|0
1647448200000|2022-03-16 16:30:00|1085.54|1084.04|1085.33|1083.83|1087.26|1085.76|1085.02|1083.52|0
1647448500000|2022-03-16 16:35:00|1085.47|1083.97|1083.19|1081.69|1086.08|1084.58|1083.14|1081.64|0
1647448800000|2022-03-16 16:40:00|1083.18|1081.68|1084.33|1082.83|1084.82|1083.32|1082.71|1081.21|0
1647449100000|2022-03-16 16:45:00|1084.35|1082.85|1080.17|1078.67|1084.42|1082.92|1079.46|1077.96|0
1647449400000|2022-03-16 16:50:00|1080.19|1078.69|1081.32|1079.82|1081.66|1080.16|1079.35|1077.85|0
1647449700000|2022-03-16 16:55:00|1081.3|1079.8|1081.59|1080.09|1082.12|1080.62|1080.81|1079.31|0
1647450000000|2022-03-16 17:00:00|1081.63|1080.13|1079.44|1077.94|1081.88|1080.38|1079.39|1077.89|0
1647450300000|2022-03-16 17:05:00|1079.43|1077.93|1077.45|1075.95|1079.91|1078.41|1077.36|1075.86|0
1647450600000|2022-03-16 17:10:00|1077.4|1075.9|1077.67|1076.17|1078.03|1076.53|1076.26|1074.76|0
1647450900000|2022-03-16 17:15:00|1077.68|1076.18|1078.03|1076.53|1078.47|1076.97|1077.08|1075.58|0
1647451200000|2022-03-16 17:20:00|1078.08|1076.58|1079.76|1078.26|1079.95|1078.45|1076.75|1075.25|0
1647451500000|2022-03-16 17:25:00|1079.8|1078.3|1079.6|1078.1|1080.73|1079.23|1078.98|1077.48|0
1647451800000|2022-03-16 17:30:00|1079.62|1078.12|1080.98|1079.48|1081.28|1079.78|1079.62|1078.12|0
1647452100000|2022-03-16 17:35:00|1081.07|1079.57|1081.36|1079.86|1082.11|1080.61|1080.84|1079.34|0
1647452400000|2022-03-16 17:40:00|1081.35|1079.85|1080.21|1078.71|1081.57|1080.07|1079.73|1078.23|0
1647452700000|2022-03-16 17:45:00|1080.23|1078.73|1080.62|1079.12|1080.8|1079.3|1079.8|1078.3|0
1647453000000|2022-03-16 17:50:00|1080.58|1079.08|1081.34|1079.84|1081.54|1080.04|1079.86|1078.36|0
1647453300000|2022-03-16 17:55:00|1081.39|1079.89|1081.1|1079.6|1082.19|1080.69|1080.85|1079.35|0
1647453600000|2022-03-16 18:00:00|1080.69|1079.19|1076.57|1075.07|1080.95|1079.45|1076.27|1074.77|0
1647453900000|2022-03-16 18:05:00|1076.52|1075.02|1073.69|1072.19|1077.32|1075.82|1073.63|1072.13|0
1647454200000|2022-03-16 18:10:00|1073.71|1072.21|1071.75|1070.25|1074.39|1072.89|1070.95|1069.45|0
1647454500000|2022-03-16 18:15:00|1071.77|1070.27|1076.29|1074.79|1076.35|1074.85|1071.41|1069.91|0
1647454800000|2022-03-16 18:20:00|1076.34|1074.84|1072.59|1071.09|1076.51|1075.01|1072.24|1070.74|0
1647455100000|2022-03-16 18:25:00|1072.61|1071.11|1072.84|1071.34|1074.66|1073.16|1071.81|1070.31|0
1647455400000|2022-03-16 18:30:00|1072.79|1071.29|1070.24|1068.74|1072.83|1071.33|1069.3|1067.8|0
1647455700000|2022-03-16 18:35:00|1070.29|1068.79|1075.65|1074.15|1075.88|1074.38|1069.47|1067.97|0
1647456000000|2022-03-16 18:40:00|1075.63|1074.13|1078.77|1077.27|1079.47|1077.97|1075.4|1073.9|0
1647456300000|2022-03-16 18:45:00|1078.72|1077.22|1078.91|1077.41|1080.74|1079.24|1077.39|1075.89|0
1647456600000|2022-03-16 18:50:00|1078.9|1077.4|1080.95|1079.45|1081.08|1079.58|1077.56|1076.06|0
1647456900000|2022-03-16 18:55:00|1080.93|1079.43|1080.49|1078.99|1083.18|1081.68|1080.41|1078.91|0
1647457200000|2022-03-16 19:00:00|1080.47|1078.97|1082.25|1080.75|1082.51|1081.01|1078.21|1076.71|0
1647457500000|2022-03-16 19:05:00|1082.29|1080.79|1080.53|1079.03|1084.3|1082.8|1080.04|1078.54|0
1647457800000|2022-03-16 19:10:00|1080.48|1078.98|1082.6|1081.1|1082.96|1081.46|1079.92|1078.42|0
1647458100000|2022-03-16 19:15:00|1082.58|1081.08|1085.17|1083.67|1085.36|1083.86|1081.49|1079.99|0
1647458400000|2022-03-16 19:20:00|1085.19|1083.69|1086.22|1084.72|1086.94|1085.44|1085.05|1083.55|0
1647458700000|2022-03-16 19:25:00|1086.24|1084.74|1086.49|1084.99|1087.02|1085.52|1085.67|1084.17|0
1647459000000|2022-03-16 19:30:00|1086.54|1085.04|1085.27|1083.77|1086.75|1085.25|1084.17|1082.67|0
1647459300000|2022-03-16 19:35:00|1085.24|1083.74|1085.45|1083.95|1085.81|1084.31|1084.13|1082.63|0
1647459600000|2022-03-16 19:40:00|1085.4|1083.9|1084.63|1083.13|1085.87|1084.37|1084.25|1082.75|0
1647459900000|2022-03-16 19:45:00|1084.73|1083.23|1087.63|1086.13|1087.63|1086.13|1084.35|1082.85|0
1647460200000|2022-03-16 19:50:00|1087.68|1086.18|1088.2|1086.7|1089.18|1087.68|1087.42|1085.92|0
1647460500000|2022-03-16 19:55:00|1088.18|1086.68|1091.19|1089.69|1091.26|1089.76|1087.87|1086.37|0
1647460800000|2022-03-16 20:00:00|1091.18|1089.68|1089.21|1087.71|1091.26|1089.76|1089.12|1087.62|0
1647461100000|2022-03-16 20:05:00|1089.23|1087.73|1089.45|1087.95|1090.04|1088.54|1089.23|1087.73|0
1647461400000|2022-03-16 20:10:00|1089.36|1087.86|1090.33|1088.83|1090.58|1089.08|1088.99|1087.49|0
1647461700000|2022-03-16 20:15:00|1090.35|1088.85|1090.86|1089.36|1091.84|1090.34|1089.91|1088.41|0
1647462000000|2022-03-16 20:20:00|1090.88|1089.38|1091.71|1090.21|1091.9|1090.4|1090.53|1089.03|0
1647462300000|2022-03-16 20:25:00|1091.72|1090.22|1091.61|1090.11|1091.72|1090.22|1091.2|1089.7|0
1647462600000|2022-03-16 20:30:00|1091.6|1090.1|1091.93|1090.43|1092.03|1090.53|1091.34|1089.84|0
1647462900000|2022-03-16 20:35:00|1091.98|1090.48|1091.81|1090.31|1092.08|1090.58|1091.69|1090.19|0
1647463200000|2022-03-16 20:40:00|1091.8|1090.3|1092.51|1091.01|1092.64|1091.14|1091.76|1090.26|0
1647463500000|2022-03-16 20:45:00|1092.6|1091.1|1091.22|1089.72|1092.6|1091.1|1091.22|1089.72|0
1647463800000|2022-03-16 20:50:00|1091.21|1089.71|1090.72|1089.22|1091.67|1090.17|1090.55|1089.05|0
1647464100000|2022-03-16 20:55:00|1090.76|1089.26|1091.16|1089.66|1091.24|1089.74|1090.49|1088.99|0
1647464400000|2022-03-16 21:00:00|1091.21|1089.71|1090.99|1089.49|1091.23|1089.73|1090.84|1089.34|0
1647464700000|2022-03-16 21:05:00|1090.97|1089.47|1090.85|1089.35|1090.99|1089.49|1090.72|1089.22|0
1647465000000|2022-03-16 21:10:00|1090.8|1089.3|1090.68|1089.18|1090.82|1089.32|1090.61|1089.11|0
1647465300000|2022-03-16 21:15:00|1090.67|1089.17|1090.5|1089|1090.67|1089.17|1090.46|1088.96|0
1647465600000|2022-03-16 21:20:00|1090.52|1089.02|1090.38|1088.88|1090.52|1089.02|1090.27|1088.77|0
1647465900000|2022-03-16 21:25:00|1090.44|1088.94|1090.63|1089.13|1090.67|1089.17|1090.35|1088.85|0
1647466200000|2022-03-16 21:30:00|1090.61|1089.11|1090.67|1089.17|1090.68|1089.18|1090.59|1089.09|0
1647466500000|2022-03-16 21:35:00|1090.65|1089.15|1090.65|1089.15|1090.7|1089.2|1090.61|1089.11|0
1647466800000|2022-03-16 21:40:00|1090.67|1089.17|1090.99|1089.49|1090.99|1089.49|1090.67|1089.17|0
1647467100000|2022-03-16 21:45:00|1091.01|1089.51|1090.72|1089.22|1091.08|1089.58|1090.72|1089.22|0
1647467400000|2022-03-16 21:50:00|1090.87|1089.37|1090.84|1089.34|1090.87|1089.37|1090.7|1089.2|0
1647467700000|2022-03-16 21:55:00|1090.93|1089.43|1090.76|1089.26|1090.95|1089.45|1090.76|1089.26|0
1647468000000|2022-03-16 22:00:00|1090.66|1089.16|1089.56|1088.06|1090.99|1089.49|1089.43|1087.93|0
1647468300000|2022-03-16 22:05:00|1089.57|1088.07|1089.64|1088.14|1089.86|1088.36|1089.21|1087.71|0
1647468600000|2022-03-16 22:10:00|1089.65|1088.15|1088.89|1087.39|1089.79|1088.29|1088.84|1087.34|0
1647468900000|2022-03-16 22:15:00|1088.88|1087.38|1088.69|1087.19|1089.06|1087.56|1088.65|1087.15|0
1647469200000|2022-03-16 22:20:00|1088.68|1087.18|1088.19|1086.69|1088.69|1087.19|1088.04|1086.54|0
1647469500000|2022-03-16 22:25:00|1088.18|1086.68|1088.7|1087.2|1088.7|1087.2|1087.98|1086.48|0
1647469800000|2022-03-16 22:30:00|1088.71|1087.21|1088.42|1086.92|1088.92|1087.42|1087.84|1086.34|0
1647470100000|2022-03-16 22:35:00|1088.41|1086.91|1088.79|1087.29|1088.81|1087.31|1088.27|1086.77|0
1647470400000|2022-03-16 22:40:00|1088.78|1087.28|1088.79|1087.29|1089.15|1087.65|1088.7|1087.2|0
1647470700000|2022-03-16 22:45:00|1088.8|1087.3|1088.92|1087.42|1089|1087.5|1088.74|1087.24|0
1647471000000|2022-03-16 22:50:00|1088.91|1087.41|1088.92|1087.42|1089.07|1087.57|1088.64|1087.14|0
1647471300000|2022-03-16 22:55:00|1088.91|1087.41|1089|1087.5|1089.15|1087.65|1088.74|1087.24|0
1647471600000|2022-03-16 23:00:00|1089.01|1087.51|1088.85|1087.35|1089.87|1088.37|1088.49|1086.99|0
1647471900000|2022-03-16 23:05:00|1088.86|1087.36|1088.14|1086.64|1088.9|1087.4|1088.09|1086.59|0
1647472200000|2022-03-16 23:10:00|1088.13|1086.63|1087.99|1086.49|1088.27|1086.77|1087.68|1086.18|0
1647472500000|2022-03-16 23:15:00|1088.01|1086.51|1088.35|1086.85|1088.42|1086.92|1087.73|1086.23|0
1647472800000|2022-03-16 23:20:00|1088.34|1086.84|1088.14|1086.64|1088.38|1086.88|1088.05|1086.55|0
1647473100000|2022-03-16 23:25:00|1088.15|1086.65|1088.7|1087.2|1088.85|1087.35|1088.15|1086.65|0
1647473400000|2022-03-16 23:30:00|1088.71|1087.21|1088.85|1087.35|1089|1087.5|1088.57|1087.07|0
1647473700000|2022-03-16 23:35:00|1088.86|1087.36|1088.27|1086.77|1089|1087.5|1088.25|1086.75|0
1647474000000|2022-03-16 23:40:00|1088.26|1086.76|1088.7|1087.2|1088.81|1087.31|1088.25|1086.75|0
1647474300000|2022-03-16 23:45:00|1088.71|1087.21|1089.15|1087.65|1089.22|1087.72|1088.57|1087.07|0
1647474600000|2022-03-16 23:50:00|1089.11|1087.61|1089.87|1088.37|1090.24|1088.74|1089.03|1087.53|0
1647474900000|2022-03-16 23:55:00|1089.88|1088.38|1089.98|1088.48|1090.3|1088.8|1089.59|1088.09|0
1647475200000|2022-03-17 00:00:00|1089.97|1088.47|1089.37|1087.87|1090.24|1088.74|1088.79|1087.29|0
1647475500000|2022-03-17 00:05:00|1089.38|1087.88|1089.87|1088.37|1090.09|1088.59|1088.57|1087.07|0
1647475800000|2022-03-17 00:10:00|1089.88|1088.38|1089.61|1088.11|1090.39|1088.89|1089.33|1087.83|0
1647476100000|2022-03-17 00:15:00|1089.6|1088.1|1089.8|1088.3|1090.47|1088.97|1088.75|1087.25|0
1647476400000|2022-03-17 00:20:00|1089.83|1088.33|1090.17|1088.67|1090.48|1088.98|1089.52|1088.02|0
1647476700000|2022-03-17 00:25:00|1090.18|1088.68|1089.36|1087.86|1091.19|1089.69|1089.29|1087.79|0
1647477000000|2022-03-17 00:30:00|1089.39|1087.89|1090.15|1088.65|1090.54|1089.04|1089.35|1087.85|0
1647477300000|2022-03-17 00:35:00|1090.16|1088.66|1090.81|1089.31|1090.92|1089.42|1090.08|1088.58|0
1647477600000|2022-03-17 00:40:00|1090.82|1089.32|1090.69|1089.19|1091.1|1089.6|1090.57|1089.07|0
1647477900000|2022-03-17 00:45:00|1090.7|1089.2|1091.46|1089.96|1091.99|1090.49|1090.7|1089.2|0
1647478200000|2022-03-17 00:50:00|1091.45|1089.95|1091.96|1090.46|1092.46|1090.96|1091.07|1089.57|0
1647478500000|2022-03-17 00:55:00|1091.95|1090.45|1091.94|1090.44|1092|1090.5|1091.5|1090|0
1647478800000|2022-03-17 01:00:00|1091.96|1090.46|1091.76|1090.26|1092.28|1090.78|1091.38|1089.88|0
1647479100000|2022-03-17 01:05:00|1091.78|1090.28|1091.77|1090.27|1092.13|1090.63|1091.14|1089.64|0
1647479400000|2022-03-17 01:10:00|1091.79|1090.29|1091.06|1089.56|1091.93|1090.43|1091.05|1089.55|0
1647479700000|2022-03-17 01:15:00|1091.11|1089.61|1092.01|1090.51|1092.19|1090.69|1090.57|1089.07|0
1647480000000|2022-03-17 01:20:00|1092.03|1090.53|1090.69|1089.19|1092.47|1090.97|1090.54|1089.04|0
1647480300000|2022-03-17 01:25:00|1090.68|1089.18|1089.76|1088.26|1091.07|1089.57|1089.59|1088.09|0
1647480600000|2022-03-17 01:30:00|1089.75|1088.25|1090.31|1088.81|1090.53|1089.03|1089.33|1087.83|0
1647480900000|2022-03-17 01:35:00|1090.29|1088.79|1087.87|1086.37|1090.3|1088.8|1087.86|1086.36|0
1647481200000|2022-03-17 01:40:00|1087.86|1086.36|1088.63|1087.13|1089.52|1088.02|1087.63|1086.13|0
1647481500000|2022-03-17 01:45:00|1088.64|1087.14|1088.16|1086.66|1088.71|1087.21|1087.62|1086.12|0
1647481800000|2022-03-17 01:50:00|1088.12|1086.62|1087|1085.5|1088.48|1086.98|1086.56|1085.06|0
1647482100000|2022-03-17 01:55:00|1087.02|1085.52|1088.38|1086.88|1088.73|1087.23|1086.69|1085.19|0
1647482400000|2022-03-17 02:00:00|1088.4|1086.9|1089.08|1087.58|1089.19|1087.69|1087.98|1086.48|0
1647482700000|2022-03-17 02:05:00|1089.07|1087.57|1088.96|1087.46|1089.93|1088.43|1088.8|1087.3|0
1647483000000|2022-03-17 02:10:00|1088.97|1087.47|1089.98|1088.48|1090.47|1088.97|1088.57|1087.07|0
1647483300000|2022-03-17 02:15:00|1089.99|1088.49|1089.75|1088.25|1090.1|1088.6|1088.86|1087.36|0
1647483600000|2022-03-17 02:20:00|1089.77|1088.27|1091.09|1089.59|1091.09|1089.59|1089.51|1088.01|0
1647483900000|2022-03-17 02:25:00|1091.1|1089.6|1090.21|1088.71|1091.56|1090.06|1089.75|1088.25|0
1647484200000|2022-03-17 02:30:00|1090.16|1088.66|1089.53|1088.03|1090.49|1088.99|1089.47|1087.97|0
1647484500000|2022-03-17 02:35:00|1089.55|1088.05|1089.73|1088.23|1089.74|1088.24|1089.19|1087.69|0
1647484800000|2022-03-17 02:40:00|1089.72|1088.22|1089.37|1087.87|1089.95|1088.45|1089.19|1087.69|0
1647485100000|2022-03-17 02:45:00|1089.39|1087.89|1089.38|1087.88|1090.08|1088.58|1088.87|1087.37|0
1647485400000|2022-03-17 02:50:00|1089.4|1087.9|1090.37|1088.87|1090.87|1089.37|1089.4|1087.9|0
1647485700000|2022-03-17 02:55:00|1090.38|1088.88|1089.88|1088.38|1090.51|1089.01|1089.37|1087.87|0
1647486000000|2022-03-17 03:00:00|1089.84|1088.34|1088.93|1087.43|1089.94|1088.44|1088.81|1087.31|0
1647486300000|2022-03-17 03:05:00|1088.95|1087.45|1088.48|1086.98|1089.43|1087.93|1088.39|1086.89|0
1647486600000|2022-03-17 03:10:00|1088.52|1087.02|1088.7|1087.2|1089.02|1087.52|1088.17|1086.67|0
1647486900000|2022-03-17 03:15:00|1088.69|1087.19|1088.18|1086.68|1089.25|1087.75|1087.93|1086.43|0
1647487200000|2022-03-17 03:20:00|1088.17|1086.67|1089.1|1087.6|1089.1|1087.6|1087.7|1086.2|0
1647487500000|2022-03-17 03:25:00|1089.12|1087.62|1089.76|1088.26|1089.81|1088.31|1088.65|1087.15|0
1647487800000|2022-03-17 03:30:00|1089.78|1088.28|1089.38|1087.88|1089.87|1088.37|1088.77|1087.27|0
1647488100000|2022-03-17 03:35:00|1089.49|1087.99|1090.36|1088.86|1090.46|1088.96|1089.27|1087.77|0
1647488400000|2022-03-17 03:40:00|1090.37|1088.87|1089.26|1087.76|1090.4|1088.9|1089.2|1087.7|0
1647488700000|2022-03-17 03:45:00|1089.24|1087.74|1088.89|1087.39|1089.8|1088.3|1088.73|1087.23|0
1647489000000|2022-03-17 03:50:00|1088.94|1087.44|1088.79|1087.29|1089.33|1087.83|1088.61|1087.11|0
1647489300000|2022-03-17 03:55:00|1088.83|1087.33|1088.84|1087.34|1088.9|1087.4|1088.4|1086.9|0
1647489600000|2022-03-17 04:00:00|1088.82|1087.32|1088.23|1086.73|1088.82|1087.32|1087.97|1086.47|0
1647489900000|2022-03-17 04:05:00|1088.24|1086.74|1088.5|1087|1088.5|1087|1088.12|1086.62|0
1647490200000|2022-03-17 04:10:00|1088.51|1087.01|1088.5|1087|1088.73|1087.23|1088.28|1086.78|0
1647490500000|2022-03-17 04:15:00|1088.51|1087.01|1088.42|1086.92|1088.74|1087.24|1088.29|1086.79|0
1647490800000|2022-03-17 04:20:00|1088.41|1086.91|1088.07|1086.57|1088.62|1087.12|1087.99|1086.49|0
1647491100000|2022-03-17 04:25:00|1088.06|1086.56|1087.85|1086.35|1088.07|1086.57|1087.66|1086.16|0
1647491400000|2022-03-17 04:30:00|1087.84|1086.34|1088.69|1087.19|1089.11|1087.61|1087.73|1086.23|0
1647491700000|2022-03-17 04:35:00|1088.71|1087.21|1088.95|1087.45|1089.14|1087.64|1088.57|1087.07|0
1647492000000|2022-03-17 04:40:00|1088.93|1087.43|1089.38|1087.88|1089.49|1087.99|1088.87|1087.37|0
1647492300000|2022-03-17 04:45:00|1089.37|1087.87|1089.51|1088.01|1089.68|1088.18|1089.32|1087.82|0
1647492600000|2022-03-17 04:50:00|1089.52|1088.02|1089.58|1088.08|1089.85|1088.35|1089.35|1087.85|0
1647492900000|2022-03-17 04:55:00|1089.6|1088.1|1089.7|1088.2|1090.04|1088.54|1089.5|1088|0
1647493200000|2022-03-17 05:00:00|1089.71|1088.21|1089.01|1087.51|1089.94|1088.44|1088.77|1087.27|0
1647493500000|2022-03-17 05:05:00|1089.03|1087.53|1089.64|1088.14|1089.74|1088.24|1089.01|1087.51|0
1647493800000|2022-03-17 05:10:00|1089.63|1088.13|1090.68|1089.18|1090.93|1089.43|1089.36|1087.86|0
1647494100000|2022-03-17 05:15:00|1090.66|1089.16|1091.59|1090.09|1091.81|1090.31|1090.25|1088.75|0
1647494400000|2022-03-17 05:20:00|1091.63|1090.13|1090.1|1088.6|1091.89|1090.39|1090.08|1088.58|0
1647494700000|2022-03-17 05:25:00|1090.09|1088.59|1089.64|1088.14|1090.1|1088.6|1089.3|1087.8|0
1647495000000|2022-03-17 05:30:00|1089.63|1088.13|1089.76|1088.26|1090.32|1088.82|1089.57|1088.07|0
1647495300000|2022-03-17 05:35:00|1089.79|1088.29|1090.47|1088.97|1090.53|1089.03|1089.45|1087.95|0
1647495600000|2022-03-17 05:40:00|1090.49|1088.99|1090.55|1089.05|1090.86|1089.36|1089.78|1088.28|0
1647495900000|2022-03-17 05:45:00|1090.54|1089.04|1089.92|1088.42|1090.57|1089.07|1089.77|1088.27|0
1647496200000|2022-03-17 05:50:00|1089.96|1088.46|1089.73|1088.23|1090.31|1088.81|1089.46|1087.96|0
1647496500000|2022-03-17 05:55:00|1089.75|1088.25|1089.34|1087.84|1089.84|1088.34|1088.94|1087.44|0
1647496800000|2022-03-17 06:00:00|1089.31|1087.81|1088.93|1087.43|1090.07|1088.57|1088.53|1087.03|0
1647497100000|2022-03-17 06:05:00|1088.94|1087.44|1089.96|1088.46|1090.01|1088.51|1088.82|1087.32|0
1647497400000|2022-03-17 06:10:00|1089.95|1088.45|1089.16|1087.66|1090.08|1088.58|1088.83|1087.33|0
1647497700000|2022-03-17 06:15:00|1089.14|1087.64|1089.56|1088.06|1089.67|1088.17|1089.02|1087.52|0
1647498000000|2022-03-17 06:20:00|1089.58|1088.08|1090.77|1089.27|1090.77|1089.27|1089.28|1087.78|0
1647498300000|2022-03-17 06:25:00|1090.75|1089.25|1090.96|1089.46|1091.18|1089.68|1090.29|1088.79|0
1647498600000|2022-03-17 06:30:00|1091.01|1089.51|1090.69|1089.19|1091.54|1090.04|1090.41|1088.91|0
1647498900000|2022-03-17 06:35:00|1090.67|1089.17|1091.41|1089.91|1091.47|1089.97|1090.58|1089.08|0
1647499200000|2022-03-17 06:40:00|1091.39|1089.89|1092.14|1090.64|1092.44|1090.94|1091.3|1089.8|0
1647499500000|2022-03-17 06:45:00|1092.16|1090.66|1094.38|1092.88|1094.38|1092.88|1092.14|1090.64|0
1647499800000|2022-03-17 06:50:00|1094.36|1092.86|1094.27|1092.77|1094.6|1093.1|1094.05|1092.55|0
1647500100000|2022-03-17 06:55:00|1094.28|1092.78|1095.54|1094.04|1096.37|1094.87|1094.27|1092.77|0
1647500400000|2022-03-17 07:00:00|1095.52|1094.02|1095.87|1094.37|1095.87|1094.37|1094.34|1092.84|0
1647500700000|2022-03-17 07:05:00|1095.86|1094.36|1096.57|1095.07|1096.69|1095.19|1095.72|1094.22|0
1647501000000|2022-03-17 07:10:00|1096.55|1095.05|1095.99|1094.49|1096.55|1095.05|1095.72|1094.22|0
1647501300000|2022-03-17 07:15:00|1095.97|1094.47|1093.65|1092.15|1096.05|1094.55|1093.22|1091.72|0
1647501600000|2022-03-17 07:20:00|1093.66|1092.16|1093.96|1092.46|1094.08|1092.58|1092.98|1091.48|0
1647501900000|2022-03-17 07:25:00|1093.97|1092.47|1093.52|1092.02|1094.09|1092.59|1093.18|1091.68|0
1647502200000|2022-03-17 07:30:00|1093.48|1091.98|1092.35|1090.85|1094.32|1092.82|1092.35|1090.85|0
1647502500000|2022-03-17 07:35:00|1092.36|1090.86|1093.75|1092.25|1093.85|1092.35|1091.65|1090.15|0
1647502800000|2022-03-17 07:40:00|1093.78|1092.28|1094.35|1092.85|1094.49|1092.99|1093.36|1091.86|0
1647503100000|2022-03-17 07:45:00|1094.31|1092.81|1095.35|1093.85|1095.95|1094.45|1093.76|1092.26|0
1647503400000|2022-03-17 07:50:00|1095.31|1093.81|1096.73|1095.23|1097.39|1095.89|1094.8|1093.3|0
1647503700000|2022-03-17 07:55:00|1096.75|1095.25|1098.14|1096.64|1098.25|1096.75|1095.84|1094.34|0
1647504000000|2022-03-17 08:00:00|1098.25|1096.75|1106.84|1103.84|1108.59|1105.84|1096.91|1095.41|0
1647504300000|2022-03-17 08:05:00|1107.09|1104.09|1106.34|1103.59|1107.09|1104.34|1103.59|1101.09|27
1647504600000|2022-03-17 08:10:00|1106.59|1103.34|1106.09|1103.59|1106.84|1104.09|1104.59|1101.84|22
1647504900000|2022-03-17 08:15:00|1106.34|1103.84|1105.09|1102.59|1106.34|1103.84|1103.09|1100.34|0
1647505200000|2022-03-17 08:20:00|1105.34|1102.84|1106.34|1103.84|1106.84|1104.34|1104.59|1102.34|200
1647505500000|2022-03-17 08:25:00|1106.59|1104.09|1107.84|1106.09|1107.84|1106.09|1106.34|1103.84|96
1647505800000|2022-03-17 08:30:00|1107.59|1105.84|1107.09|1104.59|1108.59|1107.09|1106.34|1103.84|1092
1647506100000|2022-03-17 08:35:00|1106.84|1104.84|1106.34|1104.09|1108.09|1105.84|1106.34|1103.84|2
1647506400000|2022-03-17 08:40:00|1106.59|1104.34|1106.34|1104.09|1107.09|1104.59|1104.59|1102.34|165
1647506700000|2022-03-17 08:45:00|1106.09|1103.84|1105.84|1103.59|1106.84|1104.59|1105.59|1103.09|2300
1647507000000|2022-03-17 08:50:00|1105.59|1103.34|1104.59|1102.34|1105.59|1103.59|1104.34|1102.09|0
1647507300000|2022-03-17 08:55:00|1104.84|1102.59|1105.09|1102.84|1106.34|1104.09|1104.59|1102.59|1000
1647507600000|2022-03-17 09:00:00|1105.34|1103.09|1105.09|1102.84|1105.59|1103.34|1104.34|1101.84|0
1647507900000|2022-03-17 09:05:00|1104.84|1102.59|1105.34|1103.34|1105.84|1103.59|1104.84|1102.59|997
1647508200000|2022-03-17 09:10:00|1105.09|1103.09|1104.09|1102.34|1105.84|1103.59|1104.09|1102.34|8
1647508500000|2022-03-17 09:15:00|1104.34|1102.84|1104.09|1102.34|1105.09|1103.84|1104.09|1102.34|21
1647508800000|2022-03-17 09:20:00|1103.84|1101.84|1103.09|1101.34|1103.84|1101.84|1102.34|1100.34|207
1647509100000|2022-03-17 09:25:00|1102.84|1101.09|1101.09|1099.34|1102.84|1101.34|1101.09|1099.09|5
1647509400000|2022-03-17 09:30:00|1100.84|1098.59|1100.09|1098.34|1100.84|1098.84|1100.09|1098.34|0
1647509700000|2022-03-17 09:35:00|1099.84|1097.84|1100.59|1098.84|1100.59|1098.84|1099.09|1097.34|0
1647510000000|2022-03-17 09:40:00|1101.09|1099.09|1100.34|1098.34|1101.09|1099.34|1099.84|1098.34|0
1647510300000|2022-03-17 09:45:00|1100.84|1098.59|1101.34|1099.84|1101.59|1099.84|1100.59|1098.59|0
1647510600000|2022-03-17 09:50:00|1101.59|1099.34|1101.59|1099.84|1101.59|1099.84|1100.59|1098.59|0
1647510900000|2022-03-17 09:55:00|1102.09|1100.09|1103.09|1101.34|1103.09|1101.34|1102.09|1100.09|0
1647511200000|2022-03-17 10:00:00|1102.84|1100.84|1101.09|1099.34|1102.84|1100.84|1098.34|1096.59|300
1647511500000|2022-03-17 10:05:00|1100.84|1098.84|1098.59|1096.84|1101.09|1098.84|1098.59|1096.84|0
1647511800000|2022-03-17 10:10:00|1098.84|1097.09|1099.59|1097.84|1100.34|1098.34|1098.84|1097.09|679
1647512100000|2022-03-17 10:15:00|1099.84|1098.34|1099.09|1097.34|1100.59|1098.34|1099.09|1097.34|6
1647512400000|2022-03-17 10:20:00|1098.84|1096.59|1097.94|1096.69|1099.09|1097.34|1097.94|1096.59|0
1647512700000|2022-03-17 10:25:00|1097.69|1096.19|1097.43|1095.68|1098.28|1096.53|1097.28|1095.53|0
1647513000000|2022-03-17 10:30:00|1097.68|1095.93|1097.93|1096.18|1098.18|1096.18|1097.18|1095.68|0
1647513300000|2022-03-17 10:35:00|1098.18|1096.68|1099.18|1097.18|1099.43|1097.18|1098.18|1096.68|0
1647513600000|2022-03-17 10:40:00|1099.43|1097.43|1099.18|1098.43|1099.93|1098.43|1099.18|1097.43|629
1647513900000|2022-03-17 10:45:00|1099.43|1096.93|1099.93|1097.68|1099.93|1097.68|1098.93|1096.93|6
1647514200000|2022-03-17 10:50:00|1099.68|1097.18|1099.43|1097.18|1099.93|1097.18|1098.93|1097.18|0
1647514500000|2022-03-17 10:55:00|1099.18|1097.43|1100.93|1099.18|1101.18|1099.18|1098.68|1097.43|0
1647514800000|2022-03-17 11:00:00|1101.18|1098.68|1101.18|1099.18|1101.43|1099.18|1099.93|1097.93|0
1647515100000|2022-03-17 11:05:00|1100.93|1099.43|1101.43|1099.68|1101.68|1099.68|1100.93|1099.43|0
1647515400000|2022-03-17 11:10:00|1101.18|1099.18|1101.18|1099.18|1101.68|1099.18|1100.93|1099.18|0
1647515700000|2022-03-17 11:15:00|1100.93|1099.43|1101.93|1099.68|1101.93|1099.68|1100.93|1099.43|0
1647516000000|2022-03-17 11:20:00|1101.68|1099.43|1100.68|1099.18|1101.93|1099.68|1100.68|1099.18|11
1647516300000|2022-03-17 11:25:00|1100.93|1099.43|1100.93|1099.68|1100.93|1099.68|1100.93|1099.43|0
1647516600000|2022-03-17 11:30:00|1101.18|1099.93|1100.93|1099.18|1102.18|1100.68|1100.93|1098.93|0
1647516900000|2022-03-17 11:35:00|1100.68|1098.68|1101.43|1099.68|1101.68|1099.68|1100.43|1098.68|0
1647517200000|2022-03-17 11:40:00|1101.18|1099.18|1100.43|1098.68|1101.18|1099.18|1100.43|1098.43|0
1647517500000|2022-03-17 11:45:00|1100.68|1098.93|1100.93|1099.68|1101.43|1099.68|1100.68|1098.93|0
1647517800000|2022-03-17 11:50:00|1101.18|1099.18|1101.18|1099.68|1101.18|1099.68|1101.18|1099.18|0
1647518100000|2022-03-17 11:55:00|1100.93|1099.18|1099.93|1098.18|1100.93|1099.18|1099.93|1097.93|0
1647518400000|2022-03-17 12:00:00|1100.18|1097.93|1099.93|1098.18|1100.18|1098.18|1099.43|1097.18|644
1647518700000|2022-03-17 12:05:00|1100.68|1098.43|1099.93|1098.18|1100.68|1098.68|1099.93|1098.18|0
1647519000000|2022-03-17 12:10:00|1099.68|1097.68|1098.43|1096.68|1099.68|1097.68|1098.43|1096.68|0
1647519300000|2022-03-17 12:15:00|1098.18|1097.18|1098.43|1096.68|1099.43|1097.68|1098.18|1096.68|0
1647519600000|2022-03-17 12:20:00|1098.18|1096.18|1097.93|1096.18|1098.18|1096.18|1097.93|1096.18|0
1647519900000|2022-03-17 12:25:00|1097.68|1095.68|1096.93|1095.18|1097.68|1095.68|1096.93|1094.93|0
1647520200000|2022-03-17 12:30:00|1097.18|1094.93|1096.93|1095.18|1097.43|1095.68|1096.93|1094.93|0
1647520500000|2022-03-17 12:35:00|1096.68|1095.43|1097.18|1095.68|1097.18|1095.68|1096.68|1095.43|0
1647520800000|2022-03-17 12:40:00|1097.49|1095.99|1097.24|1095.74|1097.49|1095.99|1097.24|1095.49|0
1647521100000|2022-03-17 12:45:00|1097.49|1095.99|1098.24|1096.49|1098.24|1096.49|1097.49|1095.99|0
1647521400000|2022-03-17 12:50:00|1098.99|1096.74|1098.74|1097.49|1098.99|1097.49|1098.74|1096.74|0
1647521700000|2022-03-17 12:55:00|1098.99|1097.74|1099.49|1097.99|1099.49|1097.99|1098.99|1097.74|0
1647522000000|2022-03-17 13:00:00|1099.24|1097.49|1099.24|1097.99|1099.24|1097.99|1099.24|1097.49|0
1647522300000|2022-03-17 13:05:00|1098.99|1097.49|1098.49|1096.99|1098.99|1097.49|1098.49|1096.99|0
1647522600000|2022-03-17 13:10:00|1098.74|1097.24|1098.74|1096.99|1098.74|1097.24|1098.74|1096.99|0
1647522900000|2022-03-17 13:15:00|1098.49|1096.74|1097.99|1096.49|1098.49|1096.99|1097.99|1095.99|0
1647523200000|2022-03-17 13:20:00|1098.24|1096.74|1098.74|1096.99|1099.24|1096.99|1098.24|1096.74|0
1647523500000|2022-03-17 13:25:00|1098.99|1097.24|1099.24|1097.49|1099.74|1097.99|1098.99|1097.24|0
1647523800000|2022-03-17 13:30:00|1098.99|1097.74|1101.99|1100.49|1102.24|1100.49|1098.99|1097.74|0
1647524100000|2022-03-17 13:35:00|1102.24|1100.99|1103.24|1101.49|1103.49|1101.49|1102.24|1100.49|0
1647524400000|2022-03-17 13:40:00|1103.49|1101.74|1102.49|1100.99|1104.24|1102.49|1102.49|1100.99|0
1647524700000|2022-03-17 13:45:00|1102.24|1100.49|1098.49|1096.99|1102.24|1100.49|1098.49|1096.99|0
1647525000000|2022-03-17 13:50:00|1098.24|1096.49|1098.24|1096.49|1098.99|1096.99|1097.74|1095.74|0
1647525300000|2022-03-17 13:55:00|1098.49|1096.74|1097.49|1095.99|1098.74|1097.49|1097.49|1095.99|0
1647525600000|2022-03-17 14:00:00|1097.74|1096.24|1096.74|1094.99|1097.74|1096.49|1096.74|1094.74|0
1647525900000|2022-03-17 14:05:00|1096.99|1095.24|1098.24|1096.49|1098.49|1096.99|1096.99|1094.99|0
1647526200000|2022-03-17 14:10:00|1097.99|1096.74|1098.49|1096.99|1098.49|1096.99|1097.99|1096.74|0
1647526500000|2022-03-17 14:15:00|1098.99|1097.24|1099.74|1098.49|1099.74|1098.49|1098.49|1096.99|0
1647526800000|2022-03-17 14:20:00|1100.24|1097.99|1100.49|1098.99|1100.74|1098.99|1099.49|1097.99|0
1647527100000|2022-03-17 14:25:00|1100.74|1099.24|1101.24|1099.49|1101.24|1099.49|1100.74|1099.24|0
1647527400000|2022-03-17 14:30:00|1100.99|1098.99|1099.74|1097.99|1100.99|1098.99|1099.49|1097.99|0
1647527700000|2022-03-17 14:35:00|1099.99|1098.24|1101.99|1100.49|1102.24|1100.49|1099.99|1098.24|0
1647528000000|2022-03-17 14:40:00|1102.24|1100.74|1101.74|1099.99|1102.24|1100.99|1101.49|1099.99|0
1647528300000|2022-03-17 14:45:00|1101.49|1099.49|1099.99|1098.49|1101.49|1099.49|1099.99|1098.24|0
1647528600000|2022-03-17 14:50:00|1099.74|1098.24|1101.19|1098.94|1101.69|1099.44|1099.49|1097.49|0
1647528900000|2022-03-17 14:55:00|1101.44|1098.69|1102.69|1100.94|1102.69|1100.94|1100.69|1098.69|55
1647529200000|2022-03-17 15:00:00|1102.94|1101.19|1103.44|1101.69|1103.44|1101.94|1102.94|1101.19|0
1647529500000|2022-03-17 15:05:00|1103.69|1101.94|1105.19|1102.94|1105.19|1103.94|1103.69|1101.69|31
1647529800000|2022-03-17 15:10:00|1105.44|1102.69|1105.94|1103.69|1105.94|1103.94|1104.69|1102.19|0
1647530100000|2022-03-17 15:15:00|1105.69|1103.94|1103.86|1102.36|1106.44|1104.94|1103.84|1102.34|40
1647530400000|2022-03-17 15:20:00|1103.84|1102.34|1104.91|1103.41|1104.97|1103.47|1103.12|1101.62|0
1647530700000|2022-03-17 15:25:00|1104.86|1103.36|1103.86|1102.36|1105.1|1103.6|1102.96|1101.46|0
1647531000000|2022-03-17 15:30:00|1103.88|1102.38|1105.73|1104.23|1105.73|1104.23|1103.08|1101.58|40
1647531300000|2022-03-17 15:35:00|1105.77|1104.27|1106.05|1104.55|1106.26|1104.76|1104.6|1103.1|0
1647531600000|2022-03-17 15:40:00|1106.09|1104.59|1105.69|1104.19|1106.64|1105.14|1105.33|1103.83|0
1647531900000|2022-03-17 15:45:00|1105.71|1104.21|1103.75|1102.25|1105.71|1104.21|1103.63|1102.13|0
1647532200000|2022-03-17 15:50:00|1103.76|1102.26|1105.36|1103.86|1105.49|1103.99|1103.65|1102.15|0
1647532500000|2022-03-17 15:55:00|1105.37|1103.87|1104.71|1103.21|1105.71|1104.21|1104.29|1102.79|0
1647532800000|2022-03-17 16:00:00|1104.77|1103.27|1106.35|1104.85|1106.36|1104.86|1104.69|1103.19|0
1647533100000|2022-03-17 16:05:00|1106.34|1104.84|1107.3|1105.8|1107.45|1105.95|1106.06|1104.56|0
1647533400000|2022-03-17 16:10:00|1107.32|1105.82|1107.39|1105.89|1107.75|1106.25|1106.63|1105.13|0
1647533700000|2022-03-17 16:15:00|1107.3|1105.8|1108.19|1106.69|1108.21|1106.71|1106.61|1105.11|0
1647534000000|2022-03-17 16:20:00|1108.21|1106.71|1109.22|1107.72|1109.72|1108.22|1108.19|1106.69|0
1647534300000|2022-03-17 16:25:00|1109.24|1107.74|1095.97|1094.47|1110.16|1108.66|1093.97|1092.47|0
1647534600000|2022-03-17 16:30:00|1095.93|1094.43|1095.24|1093.74|1097.1|1095.6|1094.22|1092.72|0
1647534900000|2022-03-17 16:35:00|1094.95|1093.45|1095.45|1093.95|1095.71|1094.21|1094.49|1092.99|0
1647535200000|2022-03-17 16:40:00|1095.4|1093.9|1095.46|1093.96|1095.56|1094.06|1094.47|1092.97|0
1647535500000|2022-03-17 16:45:00|1095.5|1094|1108.71|1107.21|1109.01|1107.51|1094.85|1093.35|0
1647535800000|2022-03-17 16:50:00|1108.73|1107.23|1109.19|1107.69|1109.54|1108.04|1108.73|1107.23|0
1647536100000|2022-03-17 16:55:00|1109.29|1107.79|1109.37|1107.87|1109.69|1108.19|1108.93|1107.43|0
1647536400000|2022-03-17 17:00:00|1109.38|1107.88|1108.66|1107.16|1109.48|1107.98|1108.34|1106.84|0
1647536700000|2022-03-17 17:05:00|1108.68|1107.18|1108.15|1106.65|1109.09|1107.59|1108.03|1106.53|0
1647537000000|2022-03-17 17:10:00|1108.17|1106.67|1106.93|1105.43|1108.39|1106.89|1106.58|1105.08|0
1647537300000|2022-03-17 17:15:00|1106.97|1105.47|1108.11|1106.61|1108.15|1106.65|1106.81|1105.31|0
1647537600000|2022-03-17 17:20:00|1108.13|1106.63|1110.13|1108.63|1110.17|1108.67|1107.96|1106.46|0
1647537900000|2022-03-17 17:25:00|1110.16|1108.66|1110.79|1109.29|1110.92|1109.42|1109.86|1108.36|0
1647538200000|2022-03-17 17:30:00|1110.8|1109.3|1111.54|1110.04|1111.82|1110.32|1110.61|1109.11|0
1647538500000|2022-03-17 17:35:00|1111.63|1110.13|1110.6|1109.1|1111.9|1110.4|1110.47|1108.97|0
1647538800000|2022-03-17 17:40:00|1110.64|1109.14|1112.66|1111.16|1112.98|1111.48|1110.62|1109.12|0
1647539100000|2022-03-17 17:45:00|1112.68|1111.18|1112.53|1111.03|1112.91|1111.41|1112.28|1110.78|0
1647539400000|2022-03-17 17:50:00|1112.55|1111.05|1113.16|1111.66|1113.44|1111.94|1112.51|1111.01|0
1647539700000|2022-03-17 17:55:00|1113.17|1111.67|1112.32|1110.82|1113.44|1111.94|1112.3|1110.8|0
1647540000000|2022-03-17 18:00:00|1112.34|1110.84|1111.51|1110.01|1112.55|1111.05|1110.94|1109.44|0
1647540300000|2022-03-17 18:05:00|1111.53|1110.03|1111.82|1110.32|1112.2|1110.7|1111.38|1109.88|0
1647540600000|2022-03-17 18:10:00|1111.8|1110.3|1111.5|1110|1111.88|1110.38|1110.58|1109.08|0
1647540900000|2022-03-17 18:15:00|1111.52|1110.02|1111.4|1109.9|1111.54|1110.04|1111.08|1109.58|0
1647541200000|2022-03-17 18:20:00|1111.41|1109.91|1109.89|1108.39|1111.84|1110.34|1109.8|1108.3|0
1647541500000|2022-03-17 18:25:00|1109.88|1108.38|1108.96|1107.46|1110.49|1108.99|1108.6|1107.1|0
1647541800000|2022-03-17 18:30:00|1108.98|1107.48|1110.29|1108.79|1110.52|1109.02|1108.78|1107.28|0
1647542100000|2022-03-17 18:35:00|1110.27|1108.77|1109.89|1108.39|1110.79|1109.29|1109.72|1108.22|0
1647542400000|2022-03-17 18:40:00|1109.87|1108.37|1110.69|1109.19|1110.92|1109.42|1109.53|1108.03|0
1647542700000|2022-03-17 18:45:00|1110.67|1109.17|1111.07|1109.57|1111.19|1109.69|1110.27|1108.77|0
1647543000000|2022-03-17 18:50:00|1111.09|1109.59|1110.54|1109.04|1111.44|1109.94|1110.42|1108.92|0
1647543300000|2022-03-17 18:55:00|1110.56|1109.06|1111.21|1109.71|1111.61|1110.11|1109.89|1108.39|0
1647543600000|2022-03-17 19:00:00|1111.19|1109.69|1111.58|1110.08|1111.6|1110.1|1110.59|1109.09|0
1647543900000|2022-03-17 19:05:00|1111.57|1110.07|1110.04|1108.54|1111.77|1110.27|1109.74|1108.24|0
1647544200000|2022-03-17 19:10:00|1110.08|1108.58|1109.1|1107.6|1110.08|1108.58|1108.25|1106.75|0
1647544500000|2022-03-17 19:15:00|1109.09|1107.59|1109.97|1108.47|1110.04|1108.54|1109.05|1107.55|0
1647544800000|2022-03-17 19:20:00|1109.98|1108.48|1109.2|1107.7|1110|1108.5|1109.09|1107.59|0
1647545100000|2022-03-17 19:25:00|1109.21|1107.71|1110.42|1108.92|1110.71|1109.21|1109.2|1107.7|0
1647545400000|2022-03-17 19:30:00|1110.48|1108.98|1110.31|1108.81|1110.56|1109.06|1109.68|1108.18|0
1647545700000|2022-03-17 19:35:00|1110.33|1108.83|1110.63|1109.13|1111.29|1109.79|1110.31|1108.81|0
1647546000000|2022-03-17 19:40:00|1110.65|1109.15|1112.73|1111.23|1113.07|1111.57|1110.63|1109.13|0
1647546300000|2022-03-17 19:45:00|1112.71|1111.21|1112.63|1111.13|1113.24|1111.74|1112.07|1110.57|0
1647546600000|2022-03-17 19:50:00|1112.61|1111.11|1110.35|1108.85|1112.61|1111.11|1109.48|1107.98|0
1647546900000|2022-03-17 19:55:00|1110.36|1108.86|1113.52|1112.02|1113.61|1112.11|1109.51|1108.01|0
1647547200000|2022-03-17 20:00:00|1113.46|1111.96|1112.62|1111.12|1113.96|1112.46|1112.62|1111.12|0
1647547500000|2022-03-17 20:05:00|1112.64|1111.14|1111.6|1110.1|1112.66|1111.16|1111.58|1110.08|0
1647547800000|2022-03-17 20:10:00|1111.61|1110.11|1112.17|1110.67|1112.28|1110.78|1111.61|1110.11|0
1647548100000|2022-03-17 20:15:00|1112.19|1110.69|1111.22|1109.72|1112.19|1110.69|1111.22|1109.72|0
1647548400000|2022-03-17 20:20:00|1111.23|1109.73|1111.61|1110.11|1111.77|1110.27|1110.77|1109.27|0
1647548700000|2022-03-17 20:25:00|1111.81|1110.31|1109.3|1107.8|1111.96|1110.46|1107.95|1106.45|0
1647549000000|2022-03-17 20:30:00|1109.28|1107.78|1109.31|1107.81|1110.21|1108.71|1109.17|1107.67|0
1647549300000|2022-03-17 20:35:00|1109.32|1107.82|1108.34|1106.84|1109.47|1107.97|1108.13|1106.63|0
1647549600000|2022-03-17 20:40:00|1108.33|1106.83|1108.35|1106.85|1108.52|1107.02|1107.81|1106.31|0
1647549900000|2022-03-17 20:45:00|1108.4|1106.9|1108.44|1106.94|1109.05|1107.55|1108.23|1106.73|0
1647550200000|2022-03-17 20:50:00|1108.43|1106.93|1108.56|1107.06|1108.66|1107.16|1108.09|1106.59|0
1647550500000|2022-03-17 20:55:00|1108.58|1107.08|1108.82|1107.32|1108.82|1107.32|1107.97|1106.47|0
1647550800000|2022-03-17 21:00:00|1108.63|1107.13|1108.74|1107.24|1108.8|1107.3|1108.63|1107.13|0
1647551100000|2022-03-17 21:05:00|1108.72|1107.22|1108.93|1107.43|1108.99|1107.49|1108.71|1107.21|0
1647551400000|2022-03-17 21:10:00|1108.9|1107.4|1108.93|1107.43|1108.99|1107.49|1108.88|1107.38|0
1647551700000|2022-03-17 21:15:00|1108.95|1107.45|1109.01|1107.51|1109.01|1107.51|1108.9|1107.4|0
1647552000000|2022-03-17 21:20:00|1108.99|1107.49|1108.84|1107.34|1109.01|1107.51|1108.78|1107.28|0
1647552300000|2022-03-17 21:25:00|1108.82|1107.32|1108.84|1107.34|1108.9|1107.4|1108.76|1107.26|0
1647552600000|2022-03-17 21:30:00|1108.86|1107.36|1108.86|1107.36|1108.99|1107.49|1108.82|1107.32|0
1647552900000|2022-03-17 21:35:00|1108.91|1107.41|1109.03|1107.53|1109.07|1107.57|1108.88|1107.38|0
1647553200000|2022-03-17 21:40:00|1108.91|1107.41|1108.95|1107.45|1108.97|1107.47|1108.84|1107.34|0
1647553500000|2022-03-17 21:45:00|1108.97|1107.47|1108.95|1107.45|1108.99|1107.49|1108.95|1107.45|0
1647553800000|2022-03-17 21:50:00|1108.82|1107.32|1108.86|1107.36|1108.93|1107.43|1108.82|1107.32|0
1647554100000|2022-03-17 21:55:00|1108.9|1107.4|1109.03|1107.53|1109.03|1107.53|1108.88|1107.38|0
1647554400000|2022-03-17 22:00:00|1109.14|1107.64|1109.46|1107.96|1110.2|1108.7|1108.65|1107.15|0
1647554700000|2022-03-17 22:05:00|1109.47|1107.97|1108.93|1107.43|1109.57|1108.07|1108.25|1106.75|0
1647555000000|2022-03-17 22:10:00|1108.94|1107.44|1107.9|1106.4|1109.55|1108.05|1107.86|1106.36|0
1647555300000|2022-03-17 22:15:00|1107.91|1106.41|1107.33|1105.83|1108.32|1106.82|1107.22|1105.72|0
1647555600000|2022-03-17 22:20:00|1107.34|1105.84|1107.84|1106.34|1107.95|1106.45|1107.05|1105.55|0
1647555900000|2022-03-17 22:25:00|1107.83|1106.33|1107.84|1106.34|1107.9|1106.4|1107.68|1106.18|0
1647556200000|2022-03-17 22:30:00|1107.83|1106.33|1107.68|1106.18|1107.95|1106.45|1107.66|1106.16|0
1647556500000|2022-03-17 22:35:00|1107.69|1106.19|1107.68|1106.18|1108.12|1106.62|1107.66|1106.16|0
1647556800000|2022-03-17 22:40:00|1107.69|1106.19|1107.51|1106.01|1107.97|1106.47|1107.24|1105.74|0
1647557100000|2022-03-17 22:45:00|1107.5|1106|1107.37|1105.87|1107.59|1106.09|1107.05|1105.55|0
1647557400000|2022-03-17 22:50:00|1107.33|1105.83|1107.72|1106.22|1107.72|1106.22|1107.02|1105.52|0
1647557700000|2022-03-17 22:55:00|1107.7|1106.2|1107.24|1105.74|1107.79|1106.29|1106.52|1105.02|0
1647558000000|2022-03-17 23:00:00|1107.25|1105.75|1107.02|1105.52|1107.51|1106.01|1106.67|1105.17|0
1647558300000|2022-03-17 23:05:00|1107.03|1105.53|1107.13|1105.63|1107.44|1105.94|1106.87|1105.37|0
1647558600000|2022-03-17 23:10:00|1107.09|1105.59|1107.33|1105.83|1107.51|1106.01|1107.09|1105.59|0
1647558900000|2022-03-17 23:15:00|1107.34|1105.84|1107.59|1106.09|1107.88|1106.38|1107.2|1105.7|0
1647559200000|2022-03-17 23:20:00|1107.6|1106.1|1107.55|1106.05|1107.88|1106.38|1107.44|1105.94|0
1647559500000|2022-03-17 23:25:00|1107.59|1106.09|1107.66|1106.16|1107.79|1106.29|1107.02|1105.52|0
1647559800000|2022-03-17 23:30:00|1107.65|1106.15|1107.59|1106.09|1108.16|1106.66|1107.31|1105.81|0
1647560100000|2022-03-17 23:35:00|1107.55|1106.05|1107.79|1106.29|1107.88|1106.38|1107.44|1105.94|0
1647560400000|2022-03-17 23:40:00|1107.8|1106.3|1107.72|1106.22|1107.94|1106.44|1107.51|1106.01|0
1647560700000|2022-03-17 23:45:00|1107.71|1106.21|1107.79|1106.29|1107.88|1106.38|1107.44|1105.94|0
1647561000000|2022-03-17 23:50:00|1107.8|1106.3|1107.88|1106.38|1108.01|1106.51|1107.59|1106.09|0
1647561300000|2022-03-17 23:55:00|1107.87|1106.37|1107.37|1105.87|1107.94|1106.44|1107.31|1105.81|0
1647561600000|2022-03-18 00:00:00|1107.39|1105.89|1107.78|1106.28|1108.15|1106.65|1106.95|1105.45|0
1647561900000|2022-03-18 00:05:00|1107.79|1106.29|1109.2|1107.7|1109.29|1107.79|1107.65|1106.15|0
1647562200000|2022-03-18 00:10:00|1109.21|1107.71|1108.85|1107.35|1109.67|1108.17|1108.64|1107.14|0
1647562500000|2022-03-18 00:15:00|1108.86|1107.36|1107.21|1105.71|1109.34|1107.84|1106.82|1105.32|0
1647562800000|2022-03-18 00:20:00|1107.23|1105.73|1107.22|1105.72|1107.34|1105.84|1106.69|1105.19|0
1647563100000|2022-03-18 00:25:00|1107.21|1105.71|1106.69|1105.19|1107.22|1105.72|1106.36|1104.86|0
1647563400000|2022-03-18 00:30:00|1106.72|1105.22|1108.74|1107.24|1108.79|1107.29|1106.72|1105.22|0
1647563700000|2022-03-18 00:35:00|1108.73|1107.23|1107.93|1106.43|1108.91|1107.41|1107.93|1106.43|0
1647564000000|2022-03-18 00:40:00|1107.94|1106.44|1106.76|1105.26|1108.12|1106.62|1106.31|1104.81|0
1647564300000|2022-03-18 00:45:00|1106.75|1105.25|1105.44|1103.94|1107.34|1105.84|1105.22|1103.72|0
1647564600000|2022-03-18 00:50:00|1105.45|1103.95|1105.3|1103.8|1105.81|1104.31|1104.97|1103.47|0
1647564900000|2022-03-18 00:55:00|1105.29|1103.79|1105.06|1103.56|1105.61|1104.11|1104.83|1103.33|0
1647565200000|2022-03-18 01:00:00|1105.07|1103.57|1105.66|1104.16|1106.79|1105.29|1105.07|1103.57|0
1647565500000|2022-03-18 01:05:00|1105.64|1104.14|1104.26|1102.76|1105.66|1104.16|1104.2|1102.7|0
1647565800000|2022-03-18 01:10:00|1104.22|1102.72|1104.66|1103.16|1104.83|1103.33|1103.84|1102.34|0
1647566100000|2022-03-18 01:15:00|1104.64|1103.14|1104.33|1102.83|1105.22|1103.72|1103.94|1102.44|0
1647566400000|2022-03-18 01:20:00|1104.37|1102.87|1104.78|1103.28|1105.06|1103.56|1104.37|1102.87|0
1647566700000|2022-03-18 01:25:00|1104.77|1103.27|1104.32|1102.82|1105.12|1103.62|1103.96|1102.46|0
1647567000000|2022-03-18 01:30:00|1104.33|1102.83|1105.1|1103.6|1105.22|1103.72|1104.14|1102.64|0
1647567300000|2022-03-18 01:35:00|1105.08|1103.58|1104.54|1103.04|1105.32|1103.82|1104.29|1102.79|0
1647567600000|2022-03-18 01:40:00|1104.58|1103.08|1104.84|1103.34|1105.39|1103.89|1104.31|1102.81|0
1647567900000|2022-03-18 01:45:00|1104.82|1103.32|1106.02|1104.52|1106.36|1104.86|1104.79|1103.29|0
1647568200000|2022-03-18 01:50:00|1106.01|1104.51|1105.56|1104.06|1106.2|1104.7|1105.41|1103.91|0
1647568500000|2022-03-18 01:55:00|1105.57|1104.07|1105.58|1104.08|1105.81|1104.31|1105.3|1103.8|0
1647568800000|2022-03-18 02:00:00|1105.59|1104.09|1104.78|1103.28|1105.93|1104.43|1104.75|1103.25|0
1647569100000|2022-03-18 02:05:00|1104.76|1103.26|1104.27|1102.77|1104.85|1103.35|1103.42|1101.92|0
1647569400000|2022-03-18 02:10:00|1104.25|1102.75|1103.55|1102.05|1104.37|1102.87|1103.41|1101.91|0
1647569700000|2022-03-18 02:15:00|1103.51|1102.01|1103.56|1102.06|1103.86|1102.36|1102.98|1101.48|0
1647570000000|2022-03-18 02:20:00|1103.55|1102.05|1103.15|1101.65|1103.66|1102.16|1102.86|1101.36|0
1647570300000|2022-03-18 02:25:00|1103.11|1101.61|1103.87|1102.37|1103.96|1102.46|1103.03|1101.53|0
1647570600000|2022-03-18 02:30:00|1103.89|1102.39|1103.78|1102.28|1103.94|1102.44|1103.07|1101.57|0
1647570900000|2022-03-18 02:35:00|1103.79|1102.29|1103.19|1101.69|1104.05|1102.55|1103.14|1101.64|0
1647571200000|2022-03-18 02:40:00|1103.2|1101.7|1103.6|1102.1|1104.38|1102.88|1103.19|1101.69|0
1647571500000|2022-03-18 02:45:00|1103.59|1102.09|1104.6|1103.1|1104.81|1103.31|1103.59|1102.09|0
1647571800000|2022-03-18 02:50:00|1104.59|1103.09|1103.73|1102.23|1104.59|1103.09|1103.68|1102.18|0
1647572100000|2022-03-18 02:55:00|1103.71|1102.21|1103.93|1102.43|1104.03|1102.53|1103.41|1101.91|0
1647572400000|2022-03-18 03:00:00|1103.95|1102.45|1104.4|1102.9|1104.49|1102.99|1103.85|1102.35|0
1647572700000|2022-03-18 03:05:00|1104.38|1102.88|1104.5|1103|1104.62|1103.12|1104.16|1102.66|0
1647573000000|2022-03-18 03:10:00|1104.49|1102.99|1103.8|1102.3|1104.56|1103.06|1103.51|1102.01|0
1647573300000|2022-03-18 03:15:00|1103.78|1102.28|1103.1|1101.6|1103.97|1102.47|1103.1|1101.6|0
1647573600000|2022-03-18 03:20:00|1103.15|1101.65|1103.47|1101.97|1103.94|1102.44|1103.11|1101.61|0
1647573900000|2022-03-18 03:25:00|1103.46|1101.96|1103.68|1102.18|1103.86|1102.36|1103.3|1101.8|0
1647574200000|2022-03-18 03:30:00|1103.7|1102.2|1104.03|1102.53|1104.16|1102.66|1103.52|1102.02|0
1647574500000|2022-03-18 03:35:00|1104.04|1102.54|1103.36|1101.86|1104.32|1102.82|1103.36|1101.86|0
1647574800000|2022-03-18 03:40:00|1103.38|1101.88|1103.92|1102.42|1103.99|1102.49|1103.38|1101.88|0
1647575100000|2022-03-18 03:45:00|1103.94|1102.44|1104.27|1102.77|1104.5|1103|1103.87|1102.37|0
1647575400000|2022-03-18 03:50:00|1104.28|1102.78|1104.03|1102.53|1104.39|1102.89|1104.02|1102.52|0
1647575700000|2022-03-18 03:55:00|1104.04|1102.54|1104.74|1103.24|1104.86|1103.36|1103.98|1102.48|0
1647576000000|2022-03-18 04:00:00|1104.72|1103.22|1105.38|1103.88|1105.52|1104.02|1104.68|1103.18|0
1647576300000|2022-03-18 04:05:00|1105.39|1103.89|1105.9|1104.4|1106.13|1104.63|1105.39|1103.89|0
1647576600000|2022-03-18 04:10:00|1105.87|1104.37|1105.94|1104.44|1106.07|1104.57|1105.72|1104.22|0
1647576900000|2022-03-18 04:15:00|1105.95|1104.45|1105.59|1104.09|1106.51|1105.01|1105.59|1104.09|0
1647577200000|2022-03-18 04:20:00|1105.57|1104.07|1106.18|1104.68|1106.29|1104.79|1105.31|1103.81|0
1647577500000|2022-03-18 04:25:00|1106.17|1104.67|1105.83|1104.33|1106.18|1104.68|1105.71|1104.21|0
1647577800000|2022-03-18 04:30:00|1105.85|1104.35|1105.95|1104.45|1106.31|1104.81|1105.84|1104.34|0
1647578100000|2022-03-18 04:35:00|1105.96|1104.46|1106.08|1104.58|1106.08|1104.58|1105.84|1104.34|0
1647578400000|2022-03-18 04:40:00|1106.05|1104.55|1105.96|1104.46|1106.19|1104.69|1105.81|1104.31|0
1647578700000|2022-03-18 04:45:00|1105.94|1104.44|1105.08|1103.58|1106.15|1104.65|1105.03|1103.53|0
1647579000000|2022-03-18 04:50:00|1105.09|1103.59|1105.18|1103.68|1105.25|1103.75|1105.08|1103.58|0
1647579300000|2022-03-18 04:55:00|1105.19|1103.69|1105.19|1103.69|1105.3|1103.8|1105.14|1103.64|0
1647579600000|2022-03-18 05:00:00|1105.15|1103.65|1104.98|1103.48|1105.33|1103.83|1104.54|1103.04|0
1647579900000|2022-03-18 05:05:00|1104.96|1103.46|1105|1103.5|1105.8|1104.3|1104.07|1102.57|0
1647580200000|2022-03-18 05:10:00|1105.01|1103.51|1105.86|1104.36|1105.97|1104.47|1104.87|1103.37|0
1647580500000|2022-03-18 05:15:00|1105.88|1104.38|1106.26|1104.76|1106.38|1104.88|1105.88|1104.38|0
1647580800000|2022-03-18 05:20:00|1106.28|1104.78|1107.04|1105.54|1107.15|1105.65|1106.13|1104.63|0
1647581100000|2022-03-18 05:25:00|1107.02|1105.52|1106.83|1105.33|1107.22|1105.72|1106.54|1105.04|0
1647581400000|2022-03-18 05:30:00|1106.81|1105.31|1107.7|1106.2|1107.77|1106.27|1106.56|1105.06|0
1647581700000|2022-03-18 05:35:00|1107.69|1106.19|1108.15|1106.65|1108.25|1106.75|1107.47|1105.97|0
1647582000000|2022-03-18 05:40:00|1108.16|1106.66|1108.72|1107.22|1108.94|1107.44|1108.15|1106.65|0
1647582300000|2022-03-18 05:45:00|1108.71|1107.21|1108.95|1107.45|1109.15|1107.65|1108.28|1106.78|0
1647582600000|2022-03-18 05:50:00|1108.93|1107.43|1108.94|1107.44|1109.24|1107.74|1108.59|1107.09|0
1647582900000|2022-03-18 05:55:00|1108.93|1107.43|1109.52|1108.02|1109.92|1108.42|1108.62|1107.12|0
1647583200000|2022-03-18 06:00:00|1109.5|1108|1110.09|1108.59|1110.13|1108.63|1109.24|1107.74|0
1647583500000|2022-03-18 06:05:00|1110.05|1108.55|1110.42|1108.92|1110.45|1108.95|1109.83|1108.33|0
1647583800000|2022-03-18 06:10:00|1110.4|1108.9|1111.19|1109.69|1111.71|1110.21|1110.07|1108.57|0
1647584100000|2022-03-18 06:15:00|1111.17|1109.67|1111.23|1109.73|1111.34|1109.84|1110.28|1108.78|0
1647584400000|2022-03-18 06:20:00|1111.24|1109.74|1111.7|1110.2|1112.04|1110.54|1110.63|1109.13|0
1647584700000|2022-03-18 06:25:00|1111.69|1110.19|1111.46|1109.96|1111.99|1110.49|1111.35|1109.85|0
1647585000000|2022-03-18 06:30:00|1111.45|1109.95|1110.46|1108.96|1112.33|1110.83|1110.35|1108.85|0
1647585300000|2022-03-18 06:35:00|1110.45|1108.95|1111.2|1109.7|1111.49|1109.99|1109.85|1108.35|0
1647585600000|2022-03-18 06:40:00|1111.14|1109.64|1111.29|1109.79|1111.67|1110.17|1110.98|1109.48|0
1647585900000|2022-03-18 06:45:00|1111.27|1109.77|1109.91|1108.41|1111.34|1109.84|1109.91|1108.41|0
1647586200000|2022-03-18 06:50:00|1109.9|1108.4|1109.16|1107.66|1109.96|1108.46|1108.85|1107.35|0
1647586500000|2022-03-18 06:55:00|1109.18|1107.68|1110.07|1108.57|1110.08|1108.58|1108.64|1107.14|0
1647586800000|2022-03-18 07:00:00|1110.09|1108.59|1109.81|1108.31|1110.95|1109.45|1108.68|1107.18|0
1647587100000|2022-03-18 07:05:00|1109.85|1108.35|1108.69|1107.19|1109.92|1108.42|1107.59|1106.09|0
1647587400000|2022-03-18 07:10:00|1108.71|1107.21|1109.48|1107.98|1109.5|1108|1108.35|1106.85|0
1647587700000|2022-03-18 07:15:00|1109.46|1107.96|1108.33|1106.83|1110.07|1108.57|1108.22|1106.72|0
1647588000000|2022-03-18 07:20:00|1108.32|1106.82|1110.76|1109.26|1110.99|1109.49|1108.1|1106.6|0
1647588300000|2022-03-18 07:25:00|1110.75|1109.25|1111.88|1110.38|1112.03|1110.53|1110.43|1108.93|0
1647588600000|2022-03-18 07:30:00|1111.91|1110.41|1112.6|1111.1|1112.94|1111.44|1111.77|1110.27|0
1647588900000|2022-03-18 07:35:00|1112.59|1111.09|1111.58|1110.08|1112.6|1111.1|1111.58|1110.08|0
1647589200000|2022-03-18 07:40:00|1111.59|1110.09|1112.98|1111.48|1113.12|1111.62|1111.58|1110.08|0
1647589500000|2022-03-18 07:45:00|1112.97|1111.47|1112.82|1111.32|1113.23|1111.73|1112.23|1110.73|0
1647589800000|2022-03-18 07:50:00|1112.85|1111.35|1111.36|1109.86|1113.85|1112.35|1111.29|1109.79|0
1647590100000|2022-03-18 07:55:00|1111.38|1109.88|1112.91|1111.41|1112.93|1111.43|1111.32|1109.82|0
1647590400000|2022-03-18 08:00:00|1112.98|1111.48|1109.87|1108.37|1115.42|1113.92|1109.76|1108.26|1
1647590700000|2022-03-18 08:05:00|1109.86|1108.36|1110.45|1107.45|1112.2|1109.2|1109.7|1106.95|0
1647591000000|2022-03-18 08:10:00|1110.7|1107.7|1110.2|1107.7|1111.2|1108.45|1109.7|1107.2|0
1647591300000|2022-03-18 08:15:00|1109.95|1107.45|1108.7|1106.2|1111.2|1108.7|1108.7|1106.2|1
1647591600000|2022-03-18 08:20:00|1108.95|1106.45|1109.2|1106.95|1109.2|1106.95|1107.45|1105.2|3
1647591900000|2022-03-18 08:25:00|1108.95|1106.7|1108.45|1105.7|1109.2|1107.2|1107.7|1105.2|0
1647592200000|2022-03-18 08:30:00|1108.2|1105.45|1108.2|1105.95|1108.7|1106.45|1107.7|1105.2|1
1647592500000|2022-03-18 08:35:00|1108.45|1106.2|1109.2|1107.2|1109.2|1107.45|1107.95|1105.45|0
1647592800000|2022-03-18 08:40:00|1110.2|1107.45|1111.2|1108.95|1111.45|1109.2|1110.2|1107.2|2
1647593100000|2022-03-18 08:45:00|1110.95|1108.7|1109.7|1107.45|1111.45|1109.2|1109.45|1106.7|4
1647593400000|2022-03-18 08:50:00|1109.95|1107.2|1110.45|1107.95|1110.7|1108.7|1109.7|1107.2|1
1647593700000|2022-03-18 08:55:00|1110.2|1107.7|1111.45|1109.95|1111.45|1109.95|1110.2|1107.7|5
1647594000000|2022-03-18 09:00:00|1111.2|1109.7|1110.95|1108.45|1111.45|1109.7|1110.7|1108.45|2
1647594300000|2022-03-18 09:05:00|1110.7|1108.2|1107.2|1104.95|1110.7|1108.7|1107.2|1104.95|9
1647594600000|2022-03-18 09:10:00|1107.45|1104.7|1106.95|1105.2|1107.45|1105.2|1106.45|1104.2|4
1647594900000|2022-03-18 09:15:00|1106.7||1106.45||1107.2||1106.45||4
1647595200000|2022-03-18 09:20:00|1106.7|1105.45|1107.95|1105.7|1108.2|1105.7|1106.2|1105.2|0
1647595500000|2022-03-18 09:25:00|1107.7|1105.45|1108.2|1105.95|1108.2|1105.95|1107.2|1105.2|0
1647595800000|2022-03-18 09:30:00|1107.95|1105.7|1108.45|1106.7|1108.95|1107.2|1107.2|1105.2|0
1647596100000|2022-03-18 09:35:00|1108.7|1106.95|1108.95|1106.95|1108.95|1107.45|1108.2|1106.7|0
1647596400000|2022-03-18 09:40:00|1108.7|1107.2|1108.95|1106.95|1108.95|1107.2|1108.7|1106.7|0
1647596700000|2022-03-18 09:45:00|1109.2|1107.2|1109.45|1107.95|1109.45|1108.45|1109.2|1106.95|3
1647597000000|2022-03-18 09:50:00|1109.2|1108.2|1109.2|1107.45|1109.45|1108.7|1109.2|1107.45|5
1647597300000|2022-03-18 09:55:00|1109.45|1107.7|1110.7|1108.95|1110.7|1108.95|1109.45|1107.7|1
1647597600000|2022-03-18 10:00:00|1111.45|1109.2|1111.45|1109.95|1111.95|1110.45|1110.45|1109.2|25
1647597900000|2022-03-18 10:05:00|1111.7|1109.7|1111.7|1110.2|1111.7|1110.45|1111.7|1109.45|9
1647598200000|2022-03-18 10:10:00|1111.95|1109.95|1111.95|1110.45|1111.95|1111.2|1111.7|1109.7|2
1647598500000|2022-03-18 10:15:00|1111.7|1109.95|1110.95|1108.95|1111.7|1110.2|1110.95|1108.7|1
1647598800000|2022-03-18 10:20:00|1110.7|1108.7|1109.95|1107.95|1110.7|1109.45|1109.95|1107.95|0
1647599100000|2022-03-18 10:25:00|1109.7|1107.7|1109.45|1107.95|1109.7|1108.2|1109.2|1107.2|0
1647599400000|2022-03-18 10:30:00|1109.7|1107.7|1111.95|1110.45|1111.95|1110.45|1109.7|1107.7|1
1647599700000|2022-03-18 10:35:00|1111.7|1110.2|1111.45|1109.7|1111.7|1110.2|1111.45|1109.2|3
1647600000000|2022-03-18 10:40:00|1111.2|1109.95|1111.2|1109.45|1111.2|1109.95|1111.2|1108.95|0
1647600300000|2022-03-18 10:45:00|1110.95|1109.2|1110.2|1108.2|1110.95|1109.45|1110.2|1108.2|0
1647600600000|2022-03-18 10:50:00|1110.45|1108.45|1109.2|1107.45|1110.45|1108.95|1109.2|1107.2|3
1647600900000|2022-03-18 10:55:00|1108.95|1107.2|1109.2|1107.2|1110.2|1108.45|1108.95|1106.95|0
1647601200000|2022-03-18 11:00:00|1108.95|1107.45|1108.95|1106.95|1109.2|1107.7|1107.95|1105.95|0
1647601500000|2022-03-18 11:05:00|1109.2|1107.2|1108.95|1107.45|1109.2|1107.7|1108.95|1106.95|0
1647601800000|2022-03-18 11:10:00|1108.7|1107.2|1108.2|1106.7|1108.7|1107.2|1107.95|1105.95|0
1647602100000|2022-03-18 11:15:00|1108.45|1106.45|1109.45|1107.95|1109.7|1107.95|1108.45|1106.45|0
1647602400000|2022-03-18 11:20:00|1109.2|1107.7|1108.45|1106.7|1109.2|1107.95|1108.45|1106.45|0
1647602700000|2022-03-18 11:25:00|1108.7|1106.95|1107.7|1105.7|1108.7|1107.2|1107.45|1105.45|1
1647603000000|2022-03-18 11:30:00|1107.95|1105.95|1108.7|1106.95|1108.95|1107.2|1107.7|1105.7|0
1647603300000|2022-03-18 11:35:00|1108.45|1106.7|1107.7|1106.2|1108.45|1107.2|1107.7|1105.95|2
1647603600000|2022-03-18 11:40:00|1107.95|1105.95|1108.45|1106.95|1108.95|1107.2|1107.95|1105.95|0
1647603900000|2022-03-18 11:45:00|1108.7|1107.2|1109.45|1107.7|1109.45|1107.7|1108.7|1106.45|1
1647604200000|2022-03-18 11:50:00|1109.2|1107.45|1108.45|1106.95|1109.2|1107.95|1108.45|1106.7|0
1647604500000|2022-03-18 11:55:00|1108.7|1106.7|1109.2|1107.45|1109.45|1107.95|1108.7|1106.7|0
1647604800000|2022-03-18 12:00:00|1109.45|1107.7|1109.7|1108.2|1110.2|1108.95|1109.2|1107.45|0
1647605100000|2022-03-18 12:05:00|1109.95|1108.45|1109.7|1108.2|1110.2|1108.45|1109.2|1107.2|1
1647605400000|2022-03-18 12:10:00|1109.45|1108.45|1109.2|1107.45|1110.2|1108.45|1108.95|1107.2|0
1647605700000|2022-03-18 12:15:00|1108.95|1107.2|1108.7|1107.2|1108.95|1107.7|1108.45|1106.7|2
1647606000000|2022-03-18 12:20:00|1108.95|1107.45|1108.95|1107.45|1109.7|1107.95|1108.95|1106.95|0
1647606300000|2022-03-18 12:25:00|1109.2|1107.7|1109.95|1108.45|1110.2|1108.45|1109.2|1107.7|4
1647606600000|2022-03-18 12:30:00|1110.2|1108.7|1110.45|1108.95|1110.7|1109.2|1109.95|1108.45|0
1647606900000|2022-03-18 12:35:00|1110.7|1109.2|1111.2|1109.95|1111.2|1109.95|1110.7|1108.95|0
1647607200000|2022-03-18 12:40:00|1111.45|1109.7|1112.7|1111.45|1112.7|1111.45|1111.45|1109.7|4
1647607500000|2022-03-18 12:45:00|1112.45|1111.2|1112.95|1111.7|1113.2|1111.95|1112.45|1111.2|0
1647607800000|2022-03-18 12:50:00|1113.2|1111.95|1112.2|1110.45|1113.2|1111.95|1112.2|1110.45|2
1647608100000|2022-03-18 12:55:00|1112.45|1110.7|1112.2|1110.7|1112.7|1111.2|1112.2|1110.45|2
1647608400000|2022-03-18 13:00:00|1112.45|1110.95|1112.45|1110.95|1113.2|1111.7|1112.45|1110.7|0
1647608700000|2022-03-18 13:05:00|1112.2|1110.7|1112.2|1110.45|1112.7|1111.2|1112.2|1110.2|1
1647609000000|2022-03-18 13:10:00|1111.95|1110.2|1111.95|1110.45|1112.2|1111.45|1111.95|1110.2|3
1647609300000|2022-03-18 13:15:00|1111.7|1110.2|1111.95|1110.2|1111.95|1110.45|1111.7|1109.95|2
1647609600000|2022-03-18 13:20:00|1111.7|1110.45|1111.95|1110.2|1111.95|1110.45|1111.45|1109.7|0
1647609900000|2022-03-18 13:25:00|1112.45|1110.45|1113.95|1112.45|1113.95|1112.45|1112.45|1110.45|0
1647610200000|2022-03-18 13:30:00|1113.7|1112.2|1113.45|1112.2|1113.95|1112.7|1113.45|1111.45|0
1647610500000|2022-03-18 13:35:00|1113.7|1111.95|1111.7|1110.45|1113.7|1112.45|1111.7|1109.95|0
1647610800000|2022-03-18 13:40:00|1111.95|1110.7|1114.45|1112.95|1115.2|1112.95|1111.95|1110.2|85
1647611100000|2022-03-18 13:45:00|1114.2|1112.7|1113.2|1111.95|1114.2|1112.7|1112.95|1111.2|6
1647611400000|2022-03-18 13:50:00|1113.7|1111.7|1113.2|1111.7|1113.7|1112.2|1113.2|1111.45|8
1647611700000|2022-03-18 13:55:00|1112.95|1111.45|1112.7|1110.95|1112.95|1111.7|1112.45|1110.7|0
1647612000000|2022-03-18 14:00:00|1112.45|1110.7|1112.95|1110.95|1113.45|1111.45|1112.2|1110.45|0
1647612300000|2022-03-18 14:05:00|1112.7|1111.2|1112.45|1110.95|1112.7|1111.45|1112.45|1110.45|0
1647612600000|2022-03-18 14:10:00|1112.2|1110.7|1112.2|1110.45|1112.7|1110.95|1111.45|1109.7|0
1647612900000|2022-03-18 14:15:00|1112.45|1110.7|1111.7|1110.2|1112.7|1111.2|1111.7|1109.95|1
1647613200000|2022-03-18 14:20:00|1111.2|1110.45|1111.7|1109.95|1112.2|1110.45|1110.45|1108.7|0
1647613500000|2022-03-18 14:25:00|1111.45|1110.2|1111.7|1109.95|1111.95|1110.7|1111.45|1109.7|0
1647613800000|2022-03-18 14:30:00|1111.45|1110.2|1111.7|1110.45|1111.7|1110.45|1111.2|1109.7|0
1647614100000|2022-03-18 14:35:00|1112.45|1110.7|1112.45|1110.7|1113.2|1111.2|1111.95|1110.2|0
1647614400000|2022-03-18 14:40:00|1112.2|1110.45|1112.45|1111.2|1112.45|1111.2|1112.2|1110.45|3
1647614700000|2022-03-18 14:45:00|1112.2|1110.95|1113.95|1112.45|1114.2|1113.2|1112.2|1110.45|30
1647615000000|2022-03-18 14:50:00|1114.2|1112.7|1114.2|1112.95|1114.2|1112.95|1113.95|1112.7|0
1647615300000|2022-03-18 14:55:00|1114.45|1113.2|1114.45|1112.95|1115.2|1113.95|1114.2|1112.7|2
1647615600000|2022-03-18 15:00:00|1114.2|1112.7|1112.7|1111.45|1114.2|1112.7|1112.7|1111.45|0
1647615900000|2022-03-18 15:05:00|1112.95|1111.7|1112.95|1111.45|1113.2|1111.95|1112.95|1111.45|1
1647616200000|2022-03-18 15:10:00|1113.2|1111.2|1113.95|1111.95|1114.2|1112.45|1113.2|1111.2|10
1647616500000|2022-03-18 15:15:00|1113.7|1112.2|1115.55|1114.05|1115.55|1114.05|1113.45|1111.7|23
1647616800000|2022-03-18 15:20:00|1115.41|1113.91|1114.18|1112.68|1115.46|1113.96|1113.96|1112.46|0
1647617100000|2022-03-18 15:25:00|1114.27|1112.77|1113.6|1112.1|1114.66|1113.16|1112.99|1111.49|0
1647617400000|2022-03-18 15:30:00|1113.65|1112.15|1114.85|1113.35|1115.16|1113.66|1113.65|1112.15|0
1647617700000|2022-03-18 15:35:00|1114.83|1113.33|1115.98|1114.48|1117.46|1115.96|1114.18|1112.68|0
1647618000000|2022-03-18 15:40:00|1116|1114.5|1115.83|1114.33|1116.24|1114.74|1115.07|1113.57|0
1647618300000|2022-03-18 15:45:00|1115.87|1114.37|1116.05|1114.55|1116.49|1114.99|1115.41|1113.91|37
1647618600000|2022-03-18 15:50:00|1116.09|1114.59|1115.19|1113.69|1117.22|1115.72|1115.17|1113.67|0
1647618900000|2022-03-18 15:55:00|1115.22|1113.72|1116.64|1115.14|1117.36|1115.86|1115.22|1113.72|0
1647619200000|2022-03-18 16:00:00|1116.69|1115.19|1116.44|1114.94|1117.03|1115.53|1115.63|1114.13|0
1647619500000|2022-03-18 16:05:00|1116.46|1114.96|1116.46|1114.96|1117.02|1115.52|1116.21|1114.71|0
1647619800000|2022-03-18 16:10:00|1116.48|1114.98|1116.32|1114.82|1117.02|1115.52|1116.21|1114.71|0
1647620100000|2022-03-18 16:15:00|1116.3|1114.8|1116.66|1115.16|1117.38|1115.88|1116.3|1114.8|0
1647620400000|2022-03-18 16:20:00|1116.71|1115.21|1116.89|1115.39|1116.99|1115.49|1115.67|1114.17|0
1647620700000|2022-03-18 16:25:00|1116.99|1115.49|1117.57|1116.07|1117.76|1116.26|1116.64|1115.14|0
1647621000000|2022-03-18 16:30:00|1117.67|1116.17|1119.15|1117.65|1119.95|1118.45|1116.97|1115.47|0
1647621300000|2022-03-18 16:35:00|1119.13|1117.63|1121.17|1119.67|1122.27|1120.77|1119.13|1117.63|0
1647621600000|2022-03-18 16:40:00|1121.37|1119.87|1122.28|1120.78|1122.35|1120.85|1121.14|1119.64|0
1647621900000|2022-03-18 16:45:00|1122.31|1120.81|1121.02|1119.52|1122.31|1120.81|1120.65|1119.15|0
1647622200000|2022-03-18 16:50:00|1121.04|1119.54|1121.09|1119.59|1121.75|1120.25|1120.82|1119.32|0
1647622500000|2022-03-18 16:55:00|1121.19|1119.69|1120.43|1118.93|1121.31|1119.81|1120.32|1118.82|0
1647622800000|2022-03-18 17:00:00|1120.33|1118.83|1119.96|1118.46|1120.79|1119.29|1119.64|1118.14|0
1647623100000|2022-03-18 17:05:00|1119.91|1118.41|1121.41|1119.91|1121.95|1120.45|1119.7|1118.2|0
1647623400000|2022-03-18 17:10:00|1121.38|1119.88|1121.97|1120.47|1122.32|1120.82|1121.2|1119.7|0
1647623700000|2022-03-18 17:15:00|1121.99|1120.49|1121.72|1120.22|1123.12|1121.62|1121.57|1120.07|0
1647624000000|2022-03-18 17:20:00|1121.73|1120.23|1122.56|1121.06|1122.83|1121.33|1121.41|1119.91|0
1647624300000|2022-03-18 17:25:00|1122.46|1120.96|1123.41|1121.91|1123.56|1122.06|1122.44|1120.94|0
1647624600000|2022-03-18 17:30:00|1123.43|1121.93|1123.43|1121.93|1123.45|1121.95|1122.32|1120.82|0
1647624900000|2022-03-18 17:35:00|1123.45|1121.95|1123.2|1121.7|1123.45|1121.95|1122.92|1121.42|0
1647625200000|2022-03-18 17:40:00|1123.18|1121.68|1122.61|1121.11|1123.18|1121.68|1122.48|1120.98|0
1647625500000|2022-03-18 17:45:00|1122.71|1121.21|1122.83|1121.33|1123.02|1121.52|1122.48|1120.98|0
1647625800000|2022-03-18 17:50:00|1122.84|1121.34|1123.01|1121.51|1123.03|1121.53|1122.34|1120.84|0
1647626100000|2022-03-18 17:55:00|1123.03|1121.53|1123.51|1122.01|1124.32|1122.82|1122.77|1121.27|0
1647626400000|2022-03-18 18:00:00|1123.53|1122.03|1123.28|1121.78|1124.08|1122.58|1123.28|1121.78|0
1647626700000|2022-03-18 18:05:00|1123.38|1121.88|1122.3|1120.8|1123.4|1121.9|1121.77|1120.27|0
1647627000000|2022-03-18 18:10:00|1122.28|1120.78|1122.72|1121.22|1122.74|1121.24|1121.89|1120.39|0
1647627300000|2022-03-18 18:15:00|1122.74|1121.24|1122.44|1120.94|1123.19|1121.69|1122.3|1120.8|0
1647627600000|2022-03-18 18:20:00|1122.39|1120.89|1122.81|1121.31|1122.81|1121.31|1121.83|1120.33|0
1647627900000|2022-03-18 18:25:00|1122.83|1121.33|1122.66|1121.16|1122.83|1121.33|1121.96|1120.46|0
1647628200000|2022-03-18 18:30:00|1122.64|1121.14|1122.53|1121.03|1122.8|1121.3|1121.93|1120.43|0
1647628500000|2022-03-18 18:35:00|1122.52|1121.02|1123.59|1122.09|1123.75|1122.25|1122.41|1120.91|0
1647628800000|2022-03-18 18:40:00|1123.57|1122.07|1122.47|1120.97|1124.02|1122.52|1122.22|1120.72|0
1647629100000|2022-03-18 18:45:00|1122.45|1120.95|1123.33|1121.83|1123.48|1121.98|1122.45|1120.95|0
1647629400000|2022-03-18 18:50:00|1123.32|1121.82|1123.47|1121.97|1123.9|1122.4|1122.99|1121.49|0
1647629700000|2022-03-18 18:55:00|1123.45|1121.95|1123.51|1122.01|1123.66|1122.16|1122.83|1121.33|0
1647630000000|2022-03-18 19:00:00|1123.49|1121.99|1124.01|1122.51|1124.15|1122.65|1123.18|1121.68|0
1647630300000|2022-03-18 19:05:00|1123.99|1122.49|1124.69|1123.19|1124.71|1123.21|1123.89|1122.39|0
1647630600000|2022-03-18 19:10:00|1124.7|1123.2|1124.92|1123.42|1125.06|1123.56|1124.43|1122.93|0
1647630900000|2022-03-18 19:15:00|1124.9|1123.4|1125.44|1123.94|1125.51|1124.01|1124.76|1123.26|0
1647631200000|2022-03-18 19:20:00|1125.46|1123.96|1125.84|1124.34|1125.86|1124.36|1125.19|1123.69|0
1647631500000|2022-03-18 19:25:00|1125.86|1124.36|1125.74|1124.24|1126.38|1124.88|1125.74|1124.24|0
1647631800000|2022-03-18 19:30:00|1125.75|1124.25|1127.01|1125.51|1127.06|1125.56|1125.72|1124.22|0
1647632100000|2022-03-18 19:35:00|1127.03|1125.53|1123.43|1121.93|1127.17|1125.67|1123.3|1121.8|0
1647632400000|2022-03-18 19:40:00|1123.44|1121.94|1124.43|1122.93|1124.62|1123.12|1123.16|1121.66|0
1647632700000|2022-03-18 19:45:00|1124.45|1122.95|1123.07|1121.57|1124.45|1122.95|1122.84|1121.34|0
1647633000000|2022-03-18 19:50:00|1123.09|1121.59|1122.54|1121.04|1123.53|1122.03|1121.9|1120.4|0
1647633300000|2022-03-18 19:55:00|1122.59|1121.09|1123.85|1122.35|1124.54|1123.04|1122.5|1121|0
1647633600000|2022-03-18 20:00:00|1123.89|1122.39|1124.13|1122.63|1124.88|1123.38|1123.59|1122.09|0
1647633900000|2022-03-18 20:05:00|1124.11|1122.61|1123.59|1122.09|1124.22|1122.72|1123.59|1122.09|0
1647634200000|2022-03-18 20:10:00|1123.58|1122.08|1123.65|1122.15|1123.98|1122.48|1123.23|1121.73|0
1647634500000|2022-03-18 20:15:00|1123.66|1122.16|1124|1122.5|1124.2|1122.7|1123.65|1122.15|0
1647634800000|2022-03-18 20:20:00|1123.99|1122.49|1125.25|1123.75|1125.25|1123.75|1123.78|1122.28|0
1647635100000|2022-03-18 20:25:00|1125.24|1123.74|1124.87|1123.37|1125.25|1123.75|1124.66|1123.16|0
1647635400000|2022-03-18 20:30:00|1124.85|1123.35|1124.95|1123.45|1125.15|1123.65|1124.38|1122.88|0
1647635700000|2022-03-18 20:35:00|1124.94|1123.44|1124.66|1123.16|1125.16|1123.66|1124.61|1123.11|0
1647636000000|2022-03-18 20:40:00|1124.65|1123.15|1124.69|1123.19|1125.04|1123.54|1124.37|1122.87|0
1647636300000|2022-03-18 20:45:00|1124.74|1123.24|1124.35|1122.85|1124.86|1123.36|1124.01|1122.51|0
1647636600000|2022-03-18 20:50:00|1124.34|1122.84|1124.3|1122.8|1124.5|1123|1124.18|1122.68|0
1647636900000|2022-03-18 20:55:00|1124.28|1122.78|1124.1|1122.6|1124.49|1122.99|1124.06|1122.56|0
1647813600000|2022-03-20 22:00:00|1122.07|1120.57|1122.53|1121.03|1122.59|1121.09|1121.18|1119.68|0
1647813900000|2022-03-20 22:05:00|1122.57|1121.07|1122.57|1121.07|1122.7|1121.2|1122.06|1120.56|0
1647814200000|2022-03-20 22:10:00|1122.58|1121.08|1123.57|1122.07|1123.71|1122.21|1122.58|1121.08|0
1647814500000|2022-03-20 22:15:00|1123.58|1122.08|1122.06|1120.56|1123.68|1122.18|1121.99|1120.49|0
1647814800000|2022-03-20 22:20:00|1122.1|1120.6|1122.06|1120.56|1122.43|1120.93|1121.7|1120.2|0
1647815100000|2022-03-20 22:25:00|1122.14|1120.64|1122.14|1120.64|1122.43|1120.93|1121.85|1120.35|0
1647815400000|2022-03-20 22:30:00|1122.15|1120.65|1121.63|1120.13|1122.43|1120.93|1121.63|1120.13|0
1647815700000|2022-03-20 22:35:00|1121.64|1120.14|1121.41|1119.91|1121.99|1120.49|1121.41|1119.91|0
1647816000000|2022-03-20 22:40:00|1121.45|1119.95|1122.12|1120.62|1122.23|1120.73|1121.32|1119.82|0
1647816300000|2022-03-20 22:45:00|1122.08|1120.58|1122.15|1120.65|1123.01|1121.51|1121.83|1120.33|0
1647816600000|2022-03-20 22:50:00|1122.23|1120.73|1122.01|1120.51|1122.23|1120.73|1121.65|1120.15|0
1647816900000|2022-03-20 22:55:00|1122.02|1120.52|1121.87|1120.37|1122.26|1120.76|1121.64|1120.14|0
1647817200000|2022-03-20 23:00:00|1121.85|1120.35|1121.61|1120.11|1121.9|1120.4|1121.49|1119.99|0
1647817500000|2022-03-20 23:05:00|1121.59|1120.09|1121.78|1120.28|1122.06|1120.56|1121.48|1119.98|0
1647817800000|2022-03-20 23:10:00|1121.84|1120.34|1121.48|1119.98|1121.84|1120.34|1121.48|1119.98|0
1647818100000|2022-03-20 23:15:00|1121.5|1120|1121.86|1120.36|1121.97|1120.47|1121.5|1120|0
1647818400000|2022-03-20 23:20:00|1121.84|1120.34|1121.45|1119.95|1121.86|1120.36|1121.38|1119.88|0
1647818700000|2022-03-20 23:25:00|1121.44|1119.94|1121.63|1120.13|1121.67|1120.17|1121.23|1119.73|0
1647819000000|2022-03-20 23:30:00|1121.67|1120.17|1120.8|1119.3|1121.8|1120.3|1120.73|1119.23|0
1647819300000|2022-03-20 23:35:00|1120.81|1119.31|1121.16|1119.66|1121.16|1119.66|1120.76|1119.26|0
1647819600000|2022-03-20 23:40:00|1121.17|1119.67|1121.2|1119.7|1121.51|1120.01|1121.02|1119.52|0
1647819900000|2022-03-20 23:45:00|1121.21|1119.71|1120.84|1119.34|1121.23|1119.73|1120.73|1119.23|0
1647820200000|2022-03-20 23:50:00|1120.85|1119.35|1120.95|1119.45|1120.95|1119.45|1120.73|1119.23|0
1647820500000|2022-03-20 23:55:00|1120.87|1119.37|1120.67|1119.17|1120.87|1119.37|1120.44|1118.94|0
1647820800000|2022-03-21 00:00:00|1120.69|1119.19|1120.73|1119.23|1120.95|1119.45|1120.44|1118.94|0
1647821100000|2022-03-21 00:05:00|1120.72|1119.22|1120.02|1118.52|1120.72|1119.22|1120.02|1118.52|0
1647821400000|2022-03-21 00:10:00|1120.01|1118.51|1120.49|1118.99|1120.54|1119.04|1119.92|1118.42|0
1647821700000|2022-03-21 00:15:00|1120.51|1119.01|1118.02|1116.52|1120.51|1119.01|1117.24|1115.74|0
1647822000000|2022-03-21 00:20:00|1118.06|1116.56|1118.02|1116.52|1118.45|1116.95|1116.55|1115.05|0
1647822300000|2022-03-21 00:25:00|1118.01|1116.51|1117.57|1116.07|1118.02|1116.52|1116.99|1115.49|0
1647822600000|2022-03-21 00:30:00|1117.58|1116.08|1118.36|1116.86|1118.37|1116.87|1116.9|1115.4|0
1647822900000|2022-03-21 00:35:00|1118.32|1116.82|1118.05|1116.55|1118.61|1117.11|1117.84|1116.34|0
1647823200000|2022-03-21 00:40:00|1118.04|1116.54|1118.04|1116.54|1118.05|1116.55|1117.35|1115.85|0
1647823500000|2022-03-21 00:45:00|1118.03|1116.53|1117.91|1116.41|1118.72|1117.22|1117.57|1116.07|0
1647823800000|2022-03-21 00:50:00|1117.9|1116.4|1118.09|1116.59|1118.64|1117.14|1117.59|1116.09|0
1647824100000|2022-03-21 00:55:00|1118.08|1116.58|1117.98|1116.48|1118.21|1116.71|1117.63|1116.13|0
1647824400000|2022-03-21 01:00:00|1118.02|1116.52|1118.74|1117.24|1119.66|1118.16|1118.02|1116.52|0
1647824700000|2022-03-21 01:05:00|1118.75|1117.25|1118.83|1117.33|1118.83|1117.33|1118.04|1116.54|0
1647825000000|2022-03-21 01:10:00|1118.8|1117.3|1118.27|1116.77|1118.8|1117.3|1117.91|1116.41|0
1647825300000|2022-03-21 01:15:00|1118.26|1116.76|1117.49|1115.99|1118.29|1116.79|1117.49|1115.99|0
1647825600000|2022-03-21 01:20:00|1117.45|1115.95|1117.54|1116.04|1117.98|1116.48|1117.08|1115.58|0
1647825900000|2022-03-21 01:25:00|1117.53|1116.03|1116.86|1115.36|1117.55|1116.05|1116.82|1115.32|0
1647826200000|2022-03-21 01:30:00|1116.9|1115.4|1116.73|1115.23|1117.3|1115.8|1116.59|1115.09|0
1647826500000|2022-03-21 01:35:00|1116.74|1115.24|1116.97|1115.47|1117.08|1115.58|1116.5|1115|0
1647826800000|2022-03-21 01:40:00|1116.98|1115.48|1115.91|1114.41|1117.19|1115.69|1115.35|1113.85|0
1647827100000|2022-03-21 01:45:00|1115.92|1114.42|1115.94|1114.44|1115.94|1114.44|1115.23|1113.73|0
1647827400000|2022-03-21 01:50:00|1115.93|1114.43|1115.46|1113.96|1115.93|1114.43|1115.09|1113.59|0
1647827700000|2022-03-21 01:55:00|1115.47|1113.97|1115.12|1113.62|1115.7|1114.2|1115.02|1113.52|0
1647828000000|2022-03-21 02:00:00|1115.09|1113.59|1115.37|1113.87|1115.71|1114.21|1114.75|1113.25|0
1647828300000|2022-03-21 02:05:00|1115.36|1113.86|1115.94|1114.44|1116.05|1114.55|1115.03|1113.53|0
1647828600000|2022-03-21 02:10:00|1115.9|1114.4|1116.61|1115.11|1116.61|1115.11|1115.82|1114.32|0
1647828900000|2022-03-21 02:15:00|1116.53|1115.03|1115.93|1114.43|1116.53|1115.03|1115.91|1114.41|0
1647829200000|2022-03-21 02:20:00|1115.94|1114.44|1116.32|1114.82|1116.44|1114.94|1115.93|1114.43|0
1647829500000|2022-03-21 02:25:00|1116.28|1114.78|1115.96|1114.46|1116.44|1114.94|1115.96|1114.46|0
1647829800000|2022-03-21 02:30:00|1115.95|1114.45|1115.24|1113.74|1115.95|1114.45|1115.02|1113.52|0
1647830100000|2022-03-21 02:35:00|1115.23|1113.73|1115.14|1113.64|1115.26|1113.76|1115.02|1113.52|0
1647830400000|2022-03-21 02:40:00|1115.1|1113.6|1115.51|1114.01|1115.51|1114.01|1114.8|1113.3|0
1647830700000|2022-03-21 02:45:00|1115.5|1114|1114.55|1113.05|1115.5|1114|1114.54|1113.04|0
1647831000000|2022-03-21 02:50:00|1114.62|1113.12|1114.77|1113.27|1115|1113.5|1114.54|1113.04|0
1647831300000|2022-03-21 02:55:00|1114.78|1113.28|1115.02|1113.52|1115.25|1113.75|1114.77|1113.27|0
1647831600000|2022-03-21 03:00:00|1115.01|1113.51|1115.01|1113.51|1115.02|1113.52|1114.99|1113.49|0
1647831900000|2022-03-21 03:05:00|1115.02|1113.52|1115.14|1113.64|1115.24|1113.74|1115|1113.5|0
1647832200000|2022-03-21 03:10:00|1115.15|1113.65|1115.5|1114|1115.5|1114|1115.12|1113.62|0
1647832500000|2022-03-21 03:15:00|1115.49|1113.99|1115.36|1113.86|1115.62|1114.12|1115.36|1113.86|0
1647832800000|2022-03-21 03:20:00|1115.32|1113.82|1115.48|1113.98|1115.59|1114.09|1115.01|1113.51|0
1647833100000|2022-03-21 03:25:00|1115.47|1113.97|1115.11|1113.61|1115.47|1113.97|1115.01|1113.51|0
1647833400000|2022-03-21 03:30:00|1115.12|1113.62|1115.12|1113.62|1115.12|1113.62|1115|1113.5|0
1647833700000|2022-03-21 03:35:00|1115.11|1113.61|1115.7|1114.2|1115.7|1114.2|1114.99|1113.49|0
1647834000000|2022-03-21 03:40:00|1115.71|1114.21|1115.88|1114.38|1116.06|1114.56|1115.71|1114.21|0
1647834300000|2022-03-21 03:45:00|1115.89|1114.39|1115.46|1113.96|1116.15|1114.65|1115.45|1113.95|0
1647834600000|2022-03-21 03:50:00|1115.45|1113.95|1115.47|1113.97|1115.48|1113.98|1115.45|1113.95|0
1647834900000|2022-03-21 03:55:00|1115.46|1113.96|1115.24|1113.74|1115.47|1113.97|1115.24|1113.74|0
1647835200000|2022-03-21 04:00:00|1115.25|1113.75|1115.24|1113.74|1115.81|1114.31|1115.24|1113.74|0
1647835500000|2022-03-21 04:05:00|1115.27|1113.77|1115.19|1113.69|1115.46|1113.96|1115.19|1113.69|0
1647835800000|2022-03-21 04:10:00|1115.05|1113.55|1114.73|1113.23|1115.05|1113.55|1114.73|1113.23|0
1647836100000|2022-03-21 04:15:00|1114.69|1113.19|1114.48|1112.98|1114.76|1113.26|1114.11|1112.61|0
1647836400000|2022-03-21 04:20:00|1114.47|1112.97|1114.29|1112.79|1114.49|1112.99|1114.25|1112.75|0
1647836700000|2022-03-21 04:25:00|1114.28|1112.78|1114.32|1112.82|1114.42|1112.92|1114.2|1112.7|0
1647837000000|2022-03-21 04:30:00|1114.31|1112.81|1114.19|1112.69|1114.31|1112.81|1114.18|1112.68|0
1647837300000|2022-03-21 04:35:00|1114.18|1112.68|1114.3|1112.8|1114.3|1112.8|1114.06|1112.56|0
1647837600000|2022-03-21 04:40:00|1114.29|1112.79|1114.3|1112.8|1114.3|1112.8|1114.06|1112.56|0
1647837900000|2022-03-21 04:45:00|1114.29|1112.79|1114.3|1112.8|1114.3|1112.8|1114.29|1112.79|0
1647838200000|2022-03-21 04:50:00|1114.29|1112.79|1114.04|1112.54|1114.3|1112.8|1114.03|1112.53|0
1647838500000|2022-03-21 04:55:00|1114.03|1112.53|1113.83|1112.33|1114.06|1112.56|1113.48|1111.98|0
1647838800000|2022-03-21 05:00:00|1113.84|1112.34|1113.68|1112.18|1114.17|1112.67|1113.67|1112.17|0
1647839100000|2022-03-21 05:05:00|1113.67|1112.17|1113.41|1111.91|1113.93|1112.43|1113.03|1111.53|0
1647839400000|2022-03-21 05:10:00|1113.4|1111.9|1113.39|1111.89|1113.65|1112.15|1112.9|1111.4|0
1647839700000|2022-03-21 05:15:00|1113.38|1111.88|1112.43|1110.93|1113.38|1111.88|1112.41|1110.91|0
1647840000000|2022-03-21 05:20:00|1112.42|1110.92|1113.3|1111.8|1113.34|1111.84|1112.42|1110.92|0
1647840300000|2022-03-21 05:25:00|1113.29|1111.79|1114.06|1112.56|1114.07|1112.57|1112.97|1111.47|0
1647840600000|2022-03-21 05:30:00|1114.05|1112.55|1113.48|1111.98|1114.06|1112.56|1113.24|1111.74|0
1647840900000|2022-03-21 05:35:00|1113.49|1111.99|1113.25|1111.75|1113.61|1112.11|1113.12|1111.62|0
1647841200000|2022-03-21 05:40:00|1113.24|1111.74|1112.51|1111.01|1113.25|1111.75|1112.27|1110.77|0
1647841500000|2022-03-21 05:45:00|1112.52|1111.02|1112.28|1110.78|1112.77|1111.27|1112.27|1110.77|0
1647841800000|2022-03-21 05:50:00|1112.29|1110.79|1113.7|1112.2|1113.8|1112.3|1112.28|1110.78|0
1647842100000|2022-03-21 05:55:00|1113.69|1112.19|1114.15|1112.65|1114.37|1112.87|1113.68|1112.18|0
1647842400000|2022-03-21 06:00:00|1114.16|1112.66|1115.1|1113.6|1115.36|1113.86|1114.16|1112.66|0
1647842700000|2022-03-21 06:05:00|1115.11|1113.61|1114.75|1113.25|1115.14|1113.64|1114.66|1113.16|0
1647843000000|2022-03-21 06:10:00|1114.76|1113.26|1115.11|1113.61|1115.24|1113.74|1114.64|1113.14|0
1647843300000|2022-03-21 06:15:00|1115.1|1113.6|1114.65|1113.15|1115.1|1113.6|1114.42|1112.92|0
1647843600000|2022-03-21 06:20:00|1114.66|1113.16|1115.72|1114.22|1115.72|1114.22|1114.42|1112.92|0
1647843900000|2022-03-21 06:25:00|1115.71|1114.21|1118.1|1116.6|1118.1|1116.6|1115.38|1113.88|0
1647844200000|2022-03-21 06:30:00|1118.09|1116.59|1120.57|1119.07|1120.57|1119.07|1117.76|1116.26|0
1647844500000|2022-03-21 06:35:00|1120.53|1119.03|1123.87|1122.37|1124.32|1122.82|1120.45|1118.95|0
1647844800000|2022-03-21 06:40:00|1123.86|1122.36|1123.45|1121.95|1123.96|1122.46|1123.33|1121.83|0
1647845100000|2022-03-21 06:45:00|1123.46|1121.96|1122.82|1121.32|1123.46|1121.96|1122.39|1120.89|0
1647845400000|2022-03-21 06:50:00|1122.83|1121.33|1123.68|1122.18|1123.68|1122.18|1122.67|1121.17|0
1647845700000|2022-03-21 06:55:00|1123.76|1122.26|1124.03|1122.53|1124.38|1122.88|1123.34|1121.84|0
1647846000000|2022-03-21 07:00:00|1124.22|1122.72|1124.54|1123.04|1125.84|1124.34|1123.9|1122.4|0
1647846300000|2022-03-21 07:05:00|1124.55|1123.05|1124.47|1122.97|1124.98|1123.48|1124.28|1122.78|0
1647846600000|2022-03-21 07:10:00|1124.48|1122.98|1124.04|1122.54|1125.51|1124.01|1124|1122.5|0
1647846900000|2022-03-21 07:15:00|1124.05|1122.55|1124.24|1122.74|1124.46|1122.96|1123.31|1121.81|0
1647847200000|2022-03-21 07:20:00|1124.28|1122.78|1122.75|1121.25|1124.57|1123.07|1122.74|1121.24|0
1647847500000|2022-03-21 07:25:00|1122.76|1121.26|1122|1120.5|1123.5|1122|1121.88|1120.38|0
1647847800000|2022-03-21 07:30:00|1122.04|1120.54|1122.76|1121.26|1122.77|1121.27|1121.18|1119.68|0
1647848100000|2022-03-21 07:35:00|1122.73|1121.23|1122.7|1121.2|1123.24|1121.74|1122.02|1120.52|0
1647848400000|2022-03-21 07:40:00|1122.71|1121.21|1123.26|1121.76|1123.71|1122.21|1122.47|1120.97|0
1647848700000|2022-03-21 07:45:00|1123.27|1121.77|1121.97|1120.47|1124.48|1122.98|1121.63|1120.13|0
1647849000000|2022-03-21 07:50:00|1121.93|1120.43|1122.1|1120.6|1122.56|1121.06|1121.86|1120.36|0
1647849300000|2022-03-21 07:55:00|1122.09|1120.59|1123.25|1121.75|1123.71|1122.21|1122.08|1120.58|0
1647849600000|2022-03-21 08:00:00|1123.17|1121.67|1121.04|1119.54|1124.61|1123.11|1118.58|1117.08|9
1647849900000|2022-03-21 08:05:00|1120.97|1119.47|1124.7|1118.2|1125.7|1121.18|1120.49|1117.7|189
1647850200000|2022-03-21 08:10:00|1124.45|1118.7|1124.7|1120.7|1125.2|1120.95|1119.7|1117.2|4
1647850500000|2022-03-21 08:15:00|1125.2|1120.45|1122.7|1121.45|1125.45|1122.45|1121.7|1120.2|26
1647850800000|2022-03-21 08:20:00|1122.95|1121.95|1125.2|1123.95|1125.7|1124.45|1122.45|1121.7|79
1647851100000|2022-03-21 08:25:00|1125.45|1124.2|1124.2|1123.2|1126.2|1124.95|1123.95|1123.2|1
1647851400000|2022-03-21 08:30:00|1123.95|1123.45|1125.7|1124.45|1125.95|1124.45|1123.95|1122.45|27
1647851700000|2022-03-21 08:35:00|1125.45|1124.2|1124.45|1122.95|1125.45|1124.45|1124.45|1122.95|2
1647852000000|2022-03-21 08:40:00|1124.7|1123.2|1124.7|1123.45|1125.95|1124.95|1124.45|1122.7|39
1647852300000|2022-03-21 08:45:00|1124.95|1123.95|1123.92|1121.92|1125.2|1123.95|1123.92|1121.92|4
1647852600000|2022-03-21 08:50:00|1123.67|1121.67|1122.67|1120.92|1123.67|1121.92|1122.67|1120.92|4
1647852900000|2022-03-21 08:55:00|1122.92|1121.17|1122.67|1121.42|1122.92|1121.67|1122.67|1120.92|0
1647853200000|2022-03-21 09:00:00|1122.92|1121.67|1123.42|1122.17|1123.42|1122.42|1122.67|1121.67|20
1647853500000|2022-03-21 09:05:00|1123.17|1121.92|1122.92|1121.42|1123.67|1122.42|1122.42|1121.17|63
1647853800000|2022-03-21 09:10:00|1123.17|1121.17|1121.92|1120.42|1123.17|1121.42|1121.42|1119.42|7
1647854100000|2022-03-21 09:15:00|1122.42|1120.67|1122.42|1120.92|1122.67|1121.17|1121.17|1120.42|6
1647854400000|2022-03-21 09:20:00|1122.67|1121.17|1123.17|1121.92|1123.17|1122.42|1122.42|1120.92|21
1647854700000|2022-03-21 09:25:00|1122.92|1121.42|1122.92|1121.42|1122.92|1121.42|1122.67|1120.92|1
1647855000000|2022-03-21 09:30:00|1123.17|1121.67|1123.17|1121.92|1123.17|1121.92|1122.67|1121.42|1
1647855300000|2022-03-21 09:35:00|1122.92|1121.42|1123.17|1121.42|1123.17|1121.42|1122.92|1121.42|0
1647855600000|2022-03-21 09:40:00|1122.17|1121.67|1122.67|1121.42|1123.17|1121.92|1122.17|1120.92|21
1647855900000|2022-03-21 09:45:00|1122.92|1121.17|1123.17|1121.92|1123.17|1121.92|1122.92|1121.17|0
1647856200000|2022-03-21 09:50:00|1123.42|1122.17|1124.67|1123.42|1124.67|1123.42|1123.42|1122.17|0
1647856500000|2022-03-21 09:55:00|1124.92|1123.17|1125.17|1123.67|1125.17|1124.42|1124.92|1123.17|5
1647856800000|2022-03-21 10:00:00|1124.92|1123.42|1125.67|1124.17|1125.92|1124.67|1124.92|1123.42|10
1647857100000|2022-03-21 10:05:00|1125.92|1124.42|1126.17|1124.92|1126.42|1124.92|1125.92|1124.42|1
1647857400000|2022-03-21 10:10:00|1126.42|1125.17|1127.67|1126.42|1127.67|1126.42|1126.42|1125.17|1
1647857700000|2022-03-21 10:15:00|1127.92|1126.67|1126.92|1125.17|1127.92|1126.67|1126.92|1124.92|0
1647858000000|2022-03-21 10:20:00|1126.67|1124.92|1126.17|1124.42|1126.67|1125.42|1125.92|1123.92|0
1647858300000|2022-03-21 10:25:00|1126.42|1124.67|1127.67|1126.17|1127.92|1126.17|1126.17|1124.42|0
1647858600000|2022-03-21 10:30:00||1125.92||1125.92||1126.42||1125.67|0
1647858900000|2022-03-21 10:35:00|1127.92|1126.17|1128.92|1127.92|1129.17|1128.17|1127.92|1126.17|75
1647859200000|2022-03-21 10:40:00|1129.17|1128.17|1130.17|1129.17|1130.17|1129.42|1129.17|1127.42|289
1647859500000|2022-03-21 10:45:00|1130.42|1129.42|1130.42|1128.92|1130.92|1130.17|1130.17|1128.67|303
1647859800000|2022-03-21 10:50:00|1130.17|1129.42|1131.17|1129.92|1131.17|1130.42|1130.17|1128.42|263
1647860100000|2022-03-21 10:55:00|1130.92|1130.42|1130.92|1129.42|1131.17|1130.42|1130.67|1128.92|164
1647860400000|2022-03-21 11:00:00|1130.67||1130.92||1131.42||1130.67||0
1647860700000|2022-03-21 11:05:00|1130.67|1128.67|1130.67|1128.92|1130.92|1128.92|1130.42|1128.67|1
1647861000000|2022-03-21 11:10:00|1130.92||1130.67||1130.92||1130.42||0
1647861300000|2022-03-21 11:15:00|1130.92||1130.67||1130.92||1130.42||0
1647861600000|2022-03-21 11:20:00|1130.42|1129.17|1131.17|1129.42|1131.42|1129.42|1130.17|1129.17|0
1647861900000|2022-03-21 11:25:00|1130.92||1131.42||1131.42||1130.67||0
1647862200000|2022-03-21 11:30:00|1129.92|1129.17|1130.92|1129.17|1131.17|1129.42|1129.92|1128.92|10
1647862500000|2022-03-21 11:35:00|1131.17|1129.42|1131.42|1129.92|1131.92|1129.92|1131.17|1128.92|1
1647862800000|2022-03-21 11:40:00|1131.67|1129.67|1133.17|1131.42|1133.42|1131.67|1131.67|1129.67|8
1647863100000|2022-03-21 11:45:00|1133.42|1131.67|1133.67|1131.92|1133.92|1132.42|1133.42|1131.67|1
1647863400000|2022-03-21 11:50:00|1133.42|1132.17|1133.67|1132.42|1133.92|1132.42|1133.42|1131.92|1
1647863700000|2022-03-21 11:55:00|1133.92|1132.17|1133.92|1132.17|1134.42|1132.42|1133.92|1132.17|1
1647864000000|2022-03-21 12:00:00|1133.67|1132.42|1133.67|1132.17|1133.67|1132.42|1133.67|1131.92|0
1647864300000|2022-03-21 12:05:00|1133.92|1132.42|1133.92|1132.42|1133.92|1132.67|1133.67|1131.92|4
1647864600000|2022-03-21 12:10:00|1133.67|1132.17|1133.67|1132.42|1133.67|1132.42|1133.67|1131.92|0
1647864900000|2022-03-21 12:15:00|1133.92|1132.17|1133.67|1131.67|1133.92|1132.42|1133.42|1131.67|0
1647865200000|2022-03-21 12:20:00|1133.42|1131.92|1133.67|1132.17|1133.67|1132.42|1133.42|1131.67|1
1647865500000|2022-03-21 12:25:00|1133.92|1132.42|1133.92|1131.92|1133.92|1132.67|1133.92|1131.92|21
1647865800000|2022-03-21 12:30:00|1133.67|1132.17|1132.92|1131.42|1133.67|1132.17|1132.92|1131.42|8
1647866100000|2022-03-21 12:35:00|1132.67|1131.17|1132.67|1130.67|1133.42|1131.42|1132.17|1130.42|11
1647866400000|2022-03-21 12:40:00||1130.92||1130.92||1131.42||1130.92|0
1647866700000|2022-03-21 12:45:00|1132.92|1131.17|1132.17|1130.42|1132.92|1131.42|1132.17|1130.42|0
1647867000000|2022-03-21 12:50:00|1132.42|1130.67|1133.42|1131.92|1133.42|1132.67|1132.42|1130.42|10
1647867300000|2022-03-21 12:55:00|1133.92|1131.67|1134.42|1132.92|1134.42|1132.92|1133.92|1131.67|1
1647867600000|2022-03-21 13:00:00|1133.92|1132.42|1132.38|1130.88|1133.92|1132.42|1132.38|1130.88|2
1647867900000|2022-03-21 13:05:00|1132.13|1131.13|1132.63|1131.38|1132.63|1131.38|1132.13|1131.13|0
1647868200000|2022-03-21 13:10:00|1133.13|1131.63|1134.38|1132.88|1134.38|1132.88|1133.13|1131.63|0
1647868500000|2022-03-21 13:15:00|1134.13|1132.38|1133.63|1131.88|1134.13|1132.38|1133.63|1131.88|6
1647868800000|2022-03-21 13:20:00|1133.88|1132.13|1134.38|1132.88|1134.63|1132.88|1133.88|1132.13|3
1647869100000|2022-03-21 13:25:00|1134.13|1132.38|1133.13|1131.38|1134.13|1132.63|1133.13|1131.38|1
1647869400000|2022-03-21 13:30:00|1133.38|1131.63|1134.88|1133.38|1134.88|1133.88|1132.88|1131.38|2
1647869700000|2022-03-21 13:35:00|1135.38|1133.63|1136.63|1134.88|1137.63|1136.63|1134.63|1133.63|25
1647870000000|2022-03-21 13:40:00|1136.38|1134.63|1135.63|1134.63|1136.38|1135.13|1134.88|1133.38|179
1647870300000|2022-03-21 13:45:00|1135.38|1134.13|1137.13|1135.88|1137.13|1136.38|1135.38|1133.88|197
1647870600000|2022-03-21 13:50:00|1137.38|1136.13|1136.63|1135.88|1138.13|1137.38|1136.63|1135.63|153
1647870900000|2022-03-21 13:55:00|1136.13|1135.63|1137.63|1136.63|1137.63|1136.88|1136.13|1134.38|250
1647871200000|2022-03-21 14:00:00|1138.13|1136.88|1138.63|1137.63|1138.63|1137.88|1137.63|1135.88|191
1647871500000|2022-03-21 14:05:00|1138.38|1137.38|1138.13|1137.13|1138.38|1137.38|1136.88|1135.88|206
1647871800000|2022-03-21 14:10:00|1138.38|1137.38|1139.13|1138.13|1139.13|1138.38|1138.13|1136.63|192
1647872100000|2022-03-21 14:15:00|1138.88|1138.38|1141.13|1138.38|1141.63|1138.88|1138.88|1137.88|53
1647872400000|2022-03-21 14:20:00|1140.63|1138.63|1139.63|1136.88|1140.63|1138.63|1139.63|1136.88|4
1647872700000|2022-03-21 14:25:00|1138.63|1137.13|1137.88|1136.38|1138.63|1137.38|1136.88|1135.88|4
1647873000000|2022-03-21 14:30:00|1137.63|1136.13|1137.88|1136.38|1138.38|1136.88|1137.38|1135.88|3
1647873300000|2022-03-21 14:35:00|1138.13|1136.63|1137.38|1135.88|1138.38|1136.88|1136.88|1135.13|3
1647873600000|2022-03-21 14:40:00|1137.88|1136.13|1137.13|1135.63|1137.88|1136.13|1137.13|1135.38|2
1647873900000|2022-03-21 14:45:00|1136.88|1135.38|1137.63|1136.38|1137.88|1136.38|1136.63|1134.88|3
1647874200000|2022-03-21 14:50:00|1137.38|1136.13|1138.38|1136.63|1138.38|1136.63|1137.38|1135.63|0
1647874500000|2022-03-21 14:55:00|1138.13|1136.88|1138.38|1136.88|1139.38|1137.88|1138.13|1136.38|2
1647874800000|2022-03-21 15:00:00|1138.63|1137.38|1139.38|1137.88|1139.38|1138.63|1138.13|1136.38|6
1647875100000|2022-03-21 15:05:00|1139.13|1138.13|1139.88|1138.38|1140.38|1139.63|1138.88|1137.38|8
1647875400000|2022-03-21 15:10:00|1139.7|1138.2|1140.7|1138.7|1140.7|1139.7|1139.7|1137.95|13
1647875700000|2022-03-21 15:15:00|1140.45|1138.95|1136.82|1135.32|1140.7|1139.45|1136.8|1135.3|24
1647876000000|2022-03-21 15:20:00|1136.8|1135.3|1138.9|1137.4|1139.2|1137.7|1136.21|1134.71|0
1647876300000|2022-03-21 15:25:00|1138.88|1137.38|1138.76|1137.26|1139.35|1137.85|1138.56|1137.06|143
1647876600000|2022-03-21 15:30:00|1138.78|1137.28|1138.46|1136.96|1139.04|1137.54|1137.78|1136.28|0
1647876900000|2022-03-21 15:35:00|1138.48|1136.98|1138.15|1136.65|1138.82|1137.32|1137.05|1135.55|0
1647877200000|2022-03-21 15:40:00|1138.17|1136.67|1137.03|1135.53|1138.84|1137.34|1136.77|1135.27|0
1647877500000|2022-03-21 15:45:00|1137.05|1135.55|1137.48|1135.98|1138.09|1136.59|1137.03|1135.53|0
1647877800000|2022-03-21 15:50:00|1137.5|1136|1137.88|1136.38|1138.58|1137.08|1136.19|1134.69|0
1647878100000|2022-03-21 15:55:00|1137.87|1136.37|1138.16|1136.66|1138.57|1137.07|1137.16|1135.66|0
1647878400000|2022-03-21 16:00:00|1138.19|1136.69|1136.78|1135.28|1138.28|1136.78|1136.29|1134.79|0
1647878700000|2022-03-21 16:05:00|1136.8|1135.3|1136.79|1135.29|1137.17|1135.67|1136.07|1134.57|0
1647879000000|2022-03-21 16:10:00|1136.6|1135.1|1136.91|1135.41|1137.17|1135.67|1136.08|1134.58|0
1647879300000|2022-03-21 16:15:00|1136.93|1135.43|1136.69|1135.19|1137.3|1135.8|1135.57|1134.07|0
1647879600000|2022-03-21 16:20:00|1136.68|1135.18|1137.13|1135.63|1137.62|1136.12|1136.39|1134.89|0
1647879900000|2022-03-21 16:25:00|1137.15|1135.65|1137.37|1135.87|1137.77|1136.27|1136.28|1134.78|0
1647880200000|2022-03-21 16:30:00|1137.47|1135.97|1134.94|1133.44|1137.57|1136.07|1133.39|1131.89|0
1647880500000|2022-03-21 16:35:00|1134.95|1133.45|1132.79|1131.29|1134.95|1133.45|1131.29|1129.79|0
1647880800000|2022-03-21 16:40:00|1132.8|1131.3|1133.77|1132.27|1134.03|1132.53|1132.56|1131.06|0
1647881100000|2022-03-21 16:45:00|1133.97|1132.47|1133.77|1132.27|1134.09|1132.59|1132.85|1131.35|0
1647881400000|2022-03-21 16:50:00|1133.75|1132.25|1130.59|1129.09|1133.87|1132.37|1130.57|1129.07|0
1647881700000|2022-03-21 16:55:00|1130.57|1129.07|1130.44|1128.94|1131.77|1130.27|1129.57|1128.07|0
1647882000000|2022-03-21 17:00:00|1130.46|1128.96|1128.99|1127.49|1130.5|1129|1128.73|1127.23|0
1647882300000|2022-03-21 17:05:00|1128.97|1127.47|1129.56|1128.06|1130.4|1128.9|1128.77|1127.27|0
1647882600000|2022-03-21 17:10:00|1129.57|1128.07|1129|1127.5|1129.8|1128.3|1128.23|1126.73|0
1647882900000|2022-03-21 17:15:00|1128.98|1127.48|1126.41|1124.91|1129.02|1127.52|1126.37|1124.87|0
1647883200000|2022-03-21 17:20:00|1126.39|1124.89|1127.41|1125.91|1127.68|1126.18|1125.99|1124.49|0
1647883500000|2022-03-21 17:25:00|1127.42|1125.92|1127.81|1126.31|1128.75|1127.25|1127.13|1125.63|0
1647883800000|2022-03-21 17:30:00|1127.79|1126.29|1128.85|1127.35|1128.95|1127.45|1127.53|1126.03|0
1647884100000|2022-03-21 17:35:00|1128.83|1127.33|1129.46|1127.96|1130.22|1128.72|1128.12|1126.62|0
1647884400000|2022-03-21 17:40:00|1129.44|1127.94|1128.8|1127.3|1129.49|1127.99|1128.12|1126.62|0
1647884700000|2022-03-21 17:45:00|1128.82|1127.32|1129.27|1127.77|1129.56|1128.06|1128.4|1126.9|0
1647885000000|2022-03-21 17:50:00|1129.29|1127.79|1129.11|1127.61|1129.72|1128.22|1128.83|1127.33|0
1647885300000|2022-03-21 17:55:00|1129.13|1127.63|1129.76|1128.26|1129.76|1128.26|1128.44|1126.94|0
1647885600000|2022-03-21 18:00:00|1129.74|1128.24|1129.33|1127.83|1130.15|1128.65|1128.72|1127.22|0
1647885900000|2022-03-21 18:05:00|1129.27|1127.77|1129.68|1128.18|1129.8|1128.3|1128.42|1126.92|0
1647886200000|2022-03-21 18:10:00|1129.66|1128.16|1128.74|1127.24|1129.67|1128.17|1128.64|1127.14|0
1647886500000|2022-03-21 18:15:00|1128.72|1127.22|1129.51|1128.01|1129.53|1128.03|1128.55|1127.05|0
1647886800000|2022-03-21 18:20:00|1129.53|1128.03|1131.55|1130.05|1132.04|1130.54|1129.35|1127.85|0
1647887100000|2022-03-21 18:25:00|1131.51|1130.01|1132.49|1130.99|1132.69|1131.19|1131.16|1129.66|0
1647887400000|2022-03-21 18:30:00|1132.48|1130.98|1132.16|1130.66|1133.2|1131.7|1131.84|1130.34|0
1647887700000|2022-03-21 18:35:00|1132.18|1130.68|1132.59|1131.09|1132.89|1131.39|1131.55|1130.05|0
1647888000000|2022-03-21 18:40:00|1132.57|1131.07|1132.93|1131.43|1133.46|1131.96|1131.67|1130.17|0
1647888300000|2022-03-21 18:45:00|1132.96|1131.46|1132.35|1130.85|1134.29|1132.79|1132.2|1130.7|0
1647888600000|2022-03-21 18:50:00|1132.36|1130.86|1132.15|1130.65|1133.09|1131.59|1131.89|1130.39|0
1647888900000|2022-03-21 18:55:00|1132.25|1130.75|1130.09|1128.59|1132.37|1130.87|1129.97|1128.47|0
1647889200000|2022-03-21 19:00:00|1130.1|1128.6|1130.31|1128.81|1130.66|1129.16|1129.99|1128.49|0
1647889500000|2022-03-21 19:05:00|1130.29|1128.79|1131.13|1129.63|1131.23|1129.73|1130.23|1128.73|0
1647889800000|2022-03-21 19:10:00|1131.14|1129.64|1133.09|1131.59|1133.09|1131.59|1131.11|1129.61|0
1647890100000|2022-03-21 19:15:00|1133.19|1131.69|1132.24|1130.74|1133.85|1132.35|1132.2|1130.7|0
1647890400000|2022-03-21 19:20:00|1132.26|1130.76|1133.38|1131.88|1133.53|1132.03|1131.91|1130.41|0
1647890700000|2022-03-21 19:25:00|1133.48|1131.98|1133.79|1132.29|1133.94|1132.44|1133.22|1131.72|0
1647891000000|2022-03-21 19:30:00|1133.77|1132.27|1133.38|1131.88|1134.63|1133.13|1133.02|1131.52|0
1647891300000|2022-03-21 19:35:00|1133.36|1131.86|1132.58|1131.08|1133.49|1131.99|1132.51|1131.01|0
1647891600000|2022-03-21 19:40:00|1132.57|1131.07|1132.27|1130.77|1133.21|1131.71|1131.96|1130.46|0
1647891900000|2022-03-21 19:45:00|1132.31|1130.81|1131.18|1129.68|1132.58|1131.08|1131.16|1129.66|0
1647892200000|2022-03-21 19:50:00|1131.54|1130.04|1133.98|1132.48|1134.2|1132.7|1131.54|1130.04|0
1647892500000|2022-03-21 19:55:00|1133.94|1132.44|1135.15|1133.65|1135.17|1133.67|1133.59|1132.09|0
1647892800000|2022-03-21 20:00:00|1135.11|1133.61|1135.4|1133.9|1135.84|1134.34|1134.78|1133.28|0
1647893100000|2022-03-21 20:05:00|1135.36|1133.86|1135.2|1133.7|1135.65|1134.15|1135.08|1133.58|0
1647893400000|2022-03-21 20:10:00|1135.18|1133.68|1135.44|1133.94|1135.47|1133.97|1135.1|1133.6|0
1647893700000|2022-03-21 20:15:00|1135.42|1133.92|1135.46|1133.96|1135.46|1133.96|1135.36|1133.86|0
1647894000000|2022-03-21 20:20:00|1135.49|1133.99|1135.25|1133.75|1135.57|1134.07|1135.05|1133.55|0
1647894300000|2022-03-21 20:25:00|1135.27|1133.77|1135.28|1133.78|1135.59|1134.09|1135.26|1133.76|0
1647894600000|2022-03-21 20:30:00|1135.29|1133.79|1135.6|1134.1|1135.61|1134.11|1135.09|1133.59|0
1647894900000|2022-03-21 20:35:00|1135.59|1134.09|1135.63|1134.13|1135.67|1134.17|1135.59|1134.09|0
1647895200000|2022-03-21 20:40:00|1135.53|1134.03|1135.77|1134.27|1135.88|1134.38|1135.41|1133.91|0
1647895500000|2022-03-21 20:45:00|1135.67|1134.17|1135.64|1134.14|1136.14|1134.64|1135.62|1134.12|0
1647895800000|2022-03-21 20:50:00|1135.66|1134.16|1135.43|1133.93|1135.87|1134.37|1135.42|1133.92|0
1647896100000|2022-03-21 20:55:00|1135.42|1133.92|1135.38|1133.88|1135.5|1134|1135.14|1133.64|0
1647896400000|2022-03-21 21:00:00|1135.2|1133.7|1135.12|1133.62|1135.3|1133.8|1135.1|1133.6|0
1647896700000|2022-03-21 21:05:00|1135.1|1133.6|1135.08|1133.58|1135.1|1133.6|1134.88|1133.38|0
1647897000000|2022-03-21 21:10:00|1135.04|1133.54|1135.14|1133.64|1135.14|1133.64|1135.04|1133.54|0
1647897300000|2022-03-21 21:15:00|1135.12|1133.62|1134.98|1133.48|1135.12|1133.62|1134.88|1133.38|0
1647897600000|2022-03-21 21:20:00|1135.06|1133.56|1134.89|1133.39|1135.06|1133.56|1134.89|1133.39|0
1647897900000|2022-03-21 21:25:00|1134.91|1133.41|1134.93|1133.43|1134.93|1133.43|1134.89|1133.39|0
1647898200000|2022-03-21 21:30:00|1134.81|1133.31|1134.79|1133.29|1134.95|1133.45|1134.79|1133.29|0
1647898500000|2022-03-21 21:35:00|1134.91|1133.41|1134.77|1133.27|1134.91|1133.41|1134.65|1133.15|0
1647898800000|2022-03-21 21:40:00|1134.79|1133.29|1134.73|1133.23|1134.87|1133.37|1134.73|1133.23|0
1647899100000|2022-03-21 21:45:00|1134.71|1133.21|1134.81|1133.31|1134.85|1133.35|1134.67|1133.17|0
1647899400000|2022-03-21 21:50:00|1134.79|1133.29|1134.81|1133.31|1134.81|1133.31|1134.77|1133.27|0
1647899700000|2022-03-21 21:55:00|1134.79|1133.29|1134.89|1133.39|1134.89|1133.39|1134.73|1133.23|0
1647900000000|2022-03-21 22:00:00|1134.82|1133.32|1133.94|1132.44|1134.85|1133.35|1133.83|1132.33|0
1647900300000|2022-03-21 22:05:00|1133.95|1132.45|1133.83|1132.33|1134.31|1132.81|1133.69|1132.19|0
1647900600000|2022-03-21 22:10:00|1133.87|1132.37|1133.99|1132.49|1134.24|1132.74|1133.87|1132.37|0
1647900900000|2022-03-21 22:15:00|1133.98|1132.48|1133.87|1132.37|1134.01|1132.51|1133.8|1132.3|0
1647901200000|2022-03-21 22:20:00|1133.83|1132.33|1133.47|1131.97|1133.87|1132.37|1133.4|1131.9|0
1647901500000|2022-03-21 22:25:00|1133.51|1132.01|1133.58|1132.08|1133.62|1132.12|1133.44|1131.94|0
1647901800000|2022-03-21 22:30:00|1133.57|1132.07|1133.21|1131.71|1133.58|1132.08|1133.08|1131.58|0
1647902100000|2022-03-21 22:35:00|1133.22|1131.72|1133.51|1132.01|1133.51|1132.01|1133.21|1131.71|0
1647902400000|2022-03-21 22:40:00|1133.53|1132.03|1133.65|1132.15|1133.65|1132.15|1133.53|1132.03|0
1647902700000|2022-03-21 22:45:00|1133.64|1132.14|1133.28|1131.78|1133.64|1132.14|1133.15|1131.65|0
1647903000000|2022-03-21 22:50:00|1133.29|1131.79|1133.65|1132.15|1133.65|1132.15|1133.28|1131.78|0
1647903300000|2022-03-21 22:55:00|1133.64|1132.14|1133.21|1131.71|1133.64|1132.14|1133.21|1131.71|0
1647903600000|2022-03-21 23:00:00|1133.19|1131.69|1133.28|1131.78|1133.37|1131.87|1133.1|1131.6|0
1647903900000|2022-03-21 23:05:00|1133.27|1131.77|1133.08|1131.58|1133.37|1131.87|1133.01|1131.51|0
1647904200000|2022-03-21 23:10:00|1133.09|1131.59|1132.58|1131.08|1133.15|1131.65|1132.42|1130.92|0
1647904500000|2022-03-21 23:15:00|1132.57|1131.07|1132.78|1131.28|1132.78|1131.28|1132.42|1130.92|0
1647904800000|2022-03-21 23:20:00|1132.79|1131.29|1132.83|1131.33|1132.92|1131.42|1132.58|1131.08|0
1647905100000|2022-03-21 23:25:00|1132.85|1131.35|1133.01|1131.51|1133.15|1131.65|1132.49|1130.99|0
1647905400000|2022-03-21 23:30:00|1133.03|1131.53|1132.85|1131.35|1133.08|1131.58|1132.64|1131.14|0
1647905700000|2022-03-21 23:35:00|1132.84|1131.34|1132.92|1131.42|1132.92|1131.42|1132.71|1131.21|0
1647906000000|2022-03-21 23:40:00|1132.91|1131.41|1132.42|1130.92|1133.01|1131.51|1132.28|1130.78|0
1647906300000|2022-03-21 23:45:00|1132.43|1130.93|1132.21|1130.71|1132.49|1130.99|1132.21|1130.71|0
1647906600000|2022-03-21 23:50:00|1132.22|1130.72|1131.98|1130.48|1132.58|1131.08|1131.92|1130.42|0
1647906900000|2022-03-21 23:55:00|1131.92|1130.42|1131.33|1129.83|1131.92|1130.42|1131.33|1129.83|0
1647907200000|2022-03-22 00:00:00|1131.31|1129.81|1131.13|1129.63|1131.31|1129.81|1130.62|1129.12|0
1647907500000|2022-03-22 00:05:00|1131.07|1129.57|1130.91|1129.41|1131.28|1129.78|1130.62|1129.12|0
1647907800000|2022-03-22 00:10:00|1130.92|1129.42|1130.77|1129.27|1131.07|1129.57|1130.62|1129.12|0
1647908100000|2022-03-22 00:15:00|1130.73|1129.23|1132.04|1130.54|1132.27|1130.77|1130.62|1129.12|0
1647908400000|2022-03-22 00:20:00|1132.05|1130.55|1132.73|1131.23|1133.21|1131.71|1131.84|1130.34|0
1647908700000|2022-03-22 00:25:00|1132.72|1131.22|1132.25|1130.75|1133.07|1131.57|1132.25|1130.75|0
1647909000000|2022-03-22 00:30:00|1132.33|1130.83|1132.48|1130.98|1132.71|1131.21|1132.22|1130.72|0
1647909300000|2022-03-22 00:35:00|1132.49|1130.99|1131.88|1130.38|1132.49|1130.99|1131.65|1130.15|0
1647909600000|2022-03-22 00:40:00|1131.76|1130.26|1132|1130.5|1132.09|1130.59|1130.86|1129.36|0
1647909900000|2022-03-22 00:45:00|1131.99|1130.49|1131.84|1130.34|1132|1130.5|1131.26|1129.76|0
1647910200000|2022-03-22 00:50:00|1131.88|1130.38|1132.39|1130.89|1132.74|1131.24|1131.61|1130.11|0
1647910500000|2022-03-22 00:55:00|1132.35|1130.85|1132.11|1130.61|1132.48|1130.98|1131.68|1130.18|0
1647910800000|2022-03-22 01:00:00|1132.14|1130.64|1132.18|1130.68|1132.33|1130.83|1130.97|1129.47|0
1647911100000|2022-03-22 01:05:00|1132.22|1130.72|1132.29|1130.79|1132.67|1131.17|1131.94|1130.44|0
1647911400000|2022-03-22 01:10:00|1132.25|1130.75|1133.13|1131.63|1133.49|1131.99|1132.08|1130.58|0
1647911700000|2022-03-22 01:15:00|1133.17|1131.67|1133.37|1131.87|1133.58|1132.08|1132.79|1131.29|0
1647912000000|2022-03-22 01:20:00|1133.38|1131.88|1133.47|1131.97|1133.95|1132.45|1133.12|1131.62|0
1647912300000|2022-03-22 01:25:00|1133.51|1132.01|1133.95|1132.45|1134.65|1133.15|1133.1|1131.6|0
1647912600000|2022-03-22 01:30:00|1133.99|1132.49|1133.92|1132.42|1134.62|1133.12|1133.92|1132.42|0
1647912900000|2022-03-22 01:35:00|1133.99|1132.49|1134.98|1133.48|1134.98|1133.48|1133.9|1132.4|0
1647913200000|2022-03-22 01:40:00|1134.99|1133.49|1133.99|1132.49|1135.1|1133.6|1133.56|1132.06|0
1647913500000|2022-03-22 01:45:00|1134|1132.5|1133.89|1132.39|1134.25|1132.75|1133.62|1132.12|0
1647913800000|2022-03-22 01:50:00|1133.88|1132.38|1134.24|1132.74|1134.6|1133.1|1133.88|1132.38|0
1647914100000|2022-03-22 01:55:00|1134.2|1132.7|1134.25|1132.75|1134.36|1132.86|1133.88|1132.38|0
1647914400000|2022-03-22 02:00:00|1134.26|1132.76|1134.7|1133.2|1135.05|1133.55|1134|1132.5|0
1647914700000|2022-03-22 02:05:00|1134.48|1132.98|1134.81|1133.31|1134.82|1133.32|1134.34|1132.84|0
1647915000000|2022-03-22 02:10:00|1134.85|1133.35|1134.57|1133.07|1135.06|1133.56|1134.57|1133.07|0
1647915300000|2022-03-22 02:15:00|1134.58|1133.08|1134.33|1132.83|1134.79|1133.29|1134.09|1132.59|0
1647915600000|2022-03-22 02:20:00|1134.32|1132.82|1134.33|1132.83|1134.79|1133.29|1134.32|1132.82|0
1647915900000|2022-03-22 02:25:00|1134.32|1132.82|1134.32|1132.82|1134.81|1133.31|1134.08|1132.58|0
1647916200000|2022-03-22 02:30:00|1134.24|1132.74|1134.11|1132.61|1134.47|1132.97|1133.65|1132.15|0
1647916500000|2022-03-22 02:35:00|1134.12|1132.62|1135.11|1133.61|1135.11|1133.61|1134.12|1132.62|0
1647916800000|2022-03-22 02:40:00|1135.1|1133.6|1135.7|1134.2|1135.82|1134.32|1134.85|1133.35|0
1647917100000|2022-03-22 02:45:00|1135.71|1134.21|1135.81|1134.31|1135.82|1134.32|1135.14|1133.64|0
1647917400000|2022-03-22 02:50:00|1135.82|1134.32|1137.03|1135.53|1137.61|1136.11|1135.81|1134.31|0
1647917700000|2022-03-22 02:55:00|1137.02|1135.52|1136.17|1134.67|1137.02|1135.52|1135.84|1134.34|0
1647918000000|2022-03-22 03:00:00|1136.18|1134.68|1135.3|1133.8|1136.31|1134.81|1135.09|1133.59|0
1647918300000|2022-03-22 03:05:00|1135.29|1133.79|1135.3|1133.8|1135.53|1134.03|1135.05|1133.55|0
1647918600000|2022-03-22 03:10:00|1135.31|1133.81|1135.57|1134.07|1135.96|1134.46|1135.21|1133.71|0
1647918900000|2022-03-22 03:15:00|1135.58|1134.08|1135.61|1134.11|1136.53|1135.03|1135.58|1134.08|0
1647919200000|2022-03-22 03:20:00|1135.84|1134.34|1135.89|1134.39|1135.89|1134.39|1135.39|1133.89|0
1647919500000|2022-03-22 03:25:00|1135.97|1134.47|1136.59|1135.09|1136.61|1135.11|1135.66|1134.16|0
1647919800000|2022-03-22 03:30:00|1136.58|1135.08|1135.68|1134.18|1136.59|1135.09|1135.44|1133.94|0
1647920100000|2022-03-22 03:35:00|1135.69|1134.19|1135.55|1134.05|1136.61|1135.11|1135.55|1134.05|0
1647920400000|2022-03-22 03:40:00|1135.51|1134.01|1135.45|1133.95|1135.88|1134.38|1134.93|1133.43|0
1647920700000|2022-03-22 03:45:00|1135.46|1133.96|1135.45|1133.95|1135.46|1133.96|1135.21|1133.71|0
1647921000000|2022-03-22 03:50:00|1135.44|1133.94|1135.43|1133.93|1135.94|1134.44|1135.2|1133.7|0
1647921300000|2022-03-22 03:55:00|1135.42|1133.92|1134.94|1133.44|1135.43|1133.93|1134.94|1133.44|0
1647921600000|2022-03-22 04:00:00|1134.91|1133.41|1134.02|1132.52|1134.91|1133.41|1134.01|1132.51|0
1647921900000|2022-03-22 04:05:00|1133.99|1132.49|1134.28|1132.78|1134.51|1133.01|1133.91|1132.41|0
1647922200000|2022-03-22 04:10:00|1134.27|1132.77|1135.23|1133.73|1135.26|1133.76|1134.27|1132.77|0
1647922500000|2022-03-22 04:15:00|1135.24|1133.74|1134.74|1133.24|1135.24|1133.74|1134.62|1133.12|0
1647922800000|2022-03-22 04:20:00|1134.77|1133.27|1134|1132.5|1134.85|1133.35|1133.99|1132.49|0
1647923100000|2022-03-22 04:25:00|1134.01|1132.51|1134.24|1132.74|1134.24|1132.74|1134|1132.5|0
1647923400000|2022-03-22 04:30:00|1134.25|1132.75|1134.69|1133.19|1134.71|1133.21|1134.24|1132.74|0
1647923700000|2022-03-22 04:35:00|1134.7|1133.2|1133.77|1132.27|1134.7|1133.2|1133.77|1132.27|0
1647924000000|2022-03-22 04:40:00|1133.78|1132.28|1133.79|1132.29|1134.26|1132.76|1133.78|1132.28|0
1647924300000|2022-03-22 04:45:00|1133.8|1132.3|1133.52|1132.02|1134.02|1132.52|1133.52|1132.02|0
1647924600000|2022-03-22 04:50:00|1133.53|1132.03|1133.55|1132.05|1133.55|1132.05|1133.29|1131.79|0
1647924900000|2022-03-22 04:55:00|1133.51|1132.01|1134.25|1132.75|1134.37|1132.87|1133.33|1131.83|0
1647925200000|2022-03-22 05:00:00|1134.24|1132.74|1133.98|1132.48|1134.48|1132.98|1133.98|1132.48|0
1647925500000|2022-03-22 05:05:00|1133.99|1132.49|1133.04|1131.54|1134|1132.5|1133.02|1131.52|0
1647925800000|2022-03-22 05:10:00|1133.08|1131.58|1133.23|1131.73|1133.49|1131.99|1133.02|1131.52|0
1647926100000|2022-03-22 05:15:00|1133.24|1131.74|1132.81|1131.31|1133.24|1131.74|1132.77|1131.27|0
1647926400000|2022-03-22 05:20:00|1132.8|1131.3|1132.8|1131.3|1132.81|1131.31|1132.79|1131.29|0
1647926700000|2022-03-22 05:25:00|1132.81|1131.31|1133.71|1132.21|1133.71|1132.21|1132.61|1131.11|0
1647927000000|2022-03-22 05:30:00|1133.73|1132.23|1134.4|1132.9|1134.41|1132.91|1133.48|1131.98|0
1647927300000|2022-03-22 05:35:00|1134.41|1132.91|1134.95|1133.45|1134.95|1133.45|1134.06|1132.56|0
1647927600000|2022-03-22 05:40:00|1134.94|1133.44|1135.39|1133.89|1135.39|1133.89|1134.89|1133.39|0
1647927900000|2022-03-22 05:45:00|1135.4|1133.9|1135.15|1133.65|1135.4|1133.9|1135.13|1133.63|0
1647928200000|2022-03-22 05:50:00|1135.16|1133.66|1135.16|1133.66|1135.4|1133.9|1135.05|1133.55|0
1647928500000|2022-03-22 05:55:00|1135.17|1133.67|1135.14|1133.64|1135.4|1133.9|1135.13|1133.63|0
1647928800000|2022-03-22 06:00:00|1135.15|1133.65|1135.87|1134.37|1136.11|1134.61|1134.88|1133.38|0
1647929100000|2022-03-22 06:05:00|1135.86|1134.36|1136.09|1134.59|1136.32|1134.82|1135.5|1134|0
1647929400000|2022-03-22 06:10:00|1136.05|1134.55|1136.11|1134.61|1136.13|1134.63|1135.63|1134.13|0
1647929700000|2022-03-22 06:15:00|1136.12|1134.62|1137.32|1135.82|1137.81|1136.31|1136.12|1134.62|0
1647930000000|2022-03-22 06:20:00|1137.33|1135.83|1137.4|1135.9|1137.79|1136.29|1137.33|1135.83|0
1647930300000|2022-03-22 06:25:00|1137.36|1135.86|1137.04|1135.54|1137.51|1136.01|1136.82|1135.32|0
1647930600000|2022-03-22 06:30:00|1137.03|1135.53|1136.56|1135.06|1137.03|1135.53|1136.55|1135.05|0
1647930900000|2022-03-22 06:35:00|1136.6|1135.1|1137.32|1135.82|1137.52|1136.02|1136.6|1135.1|0
1647931200000|2022-03-22 06:40:00|1137.39|1135.89|1137.47|1135.97|1138.16|1136.66|1137.33|1135.83|0
1647931500000|2022-03-22 06:45:00|1137.46|1135.96|1137.68|1136.18|1137.69|1136.19|1137.2|1135.7|0
1647931800000|2022-03-22 06:50:00|1137.67|1136.17|1138.55|1137.05|1138.82|1137.32|1137.65|1136.15|0
1647932100000|2022-03-22 06:55:00|1138.56|1137.06|1137.77|1136.27|1139.03|1137.53|1137.77|1136.27|0
1647932400000|2022-03-22 07:00:00|1137.81|1136.31|1140.78|1139.28|1141.03|1139.53|1137.43|1135.93|0
1647932700000|2022-03-22 07:05:00|1140.79|1139.29|1141.53|1140.03|1142.2|1140.7|1140.56|1139.06|0
1647933000000|2022-03-22 07:10:00|1141.45|1139.95|1141.99|1140.49|1142|1140.5|1141.06|1139.56|0
1647933300000|2022-03-22 07:15:00|1142|1140.5|1141.95|1140.45|1142.28|1140.78|1141.58|1140.08|0
1647933600000|2022-03-22 07:20:00|1141.91|1140.41|1142.54|1141.04|1142.54|1141.04|1141.82|1140.32|0
1647933900000|2022-03-22 07:25:00|1142.55|1141.05|1142.56|1141.06|1142.59|1141.09|1141.82|1140.32|0
1647934200000|2022-03-22 07:30:00|1142.52|1141.02|1142.58|1141.08|1142.81|1141.31|1142.36|1140.86|0
1647934500000|2022-03-22 07:35:00|1142.59|1141.09|1142.36|1140.86|1142.78|1141.28|1142.32|1140.82|0
1647934800000|2022-03-22 07:40:00|1142.37|1140.87|1142.15|1140.65|1142.38|1140.88|1141.89|1140.39|0
1647935100000|2022-03-22 07:45:00|1142.18|1140.68|1143.38|1141.88|1143.62|1142.12|1142.18|1140.68|0
1647935400000|2022-03-22 07:50:00|1143.39|1141.89|1145.03|1143.53|1145.04|1143.54|1143.38|1141.88|0
1647935700000|2022-03-22 07:55:00|1145.02|1143.52|1144.54|1143.04|1145.04|1143.54|1144.31|1142.81|0
1647936000000|2022-03-22 08:00:00|1144.69|1143.19|1143.86|1142.36|1145.21|1143.71|1142.68|1141.18|1
1647936300000|2022-03-22 08:05:00|1143.94|1142.44|1143.95|1141.45|1145.95|1144.2|1142.7|1140.7|2
1647936600000|2022-03-22 08:10:00|1143.7|1141.2|1138.2|1135.7|1143.95|1141.45|1137.95|1135.45|58
1647936900000|2022-03-22 08:15:00|1138.45|1135.95|1137.2|1134.95|1138.45|1136.45|1136.45|1133.95|29
1647937200000|2022-03-22 08:20:00|1137.45|1135.2|1138.2|1136.7|1138.2|1137.2|1136.7|1134.45|3
1647937500000|2022-03-22 08:25:00|1138.45|1136.95|1138.95|1136.7|1138.95|1137.7|1137.95|1135.95|6
1647937800000|2022-03-22 08:30:00|1139.2|1136.95|1139.45|1138.2|1139.45|1138.7|1139.2|1136.7|5
1647938100000|2022-03-22 08:35:00|1139.95|1138.45|1140.95|1138.95|1141.2|1139.95|1139.95|1138.2|23
1647938400000|2022-03-22 08:40:00|1141.05|1139.05|1139.8|1137.55|1141.3|1139.05|1139.55|1137.55|16
1647938700000|2022-03-22 08:45:00|1139.55|1137.8|1140.55|1139.55|1140.55|1139.55|1139.55|1137.3|0
1647939000000|2022-03-22 08:50:00|1140.8|1139.3|1143.05|1141.8|1143.05|1142.05|1140.8|1139.3|1
1647939300000|2022-03-22 08:55:00|1142.8|1141.55|1143.05|1141.8|1143.3|1142.05|1142.8|1140.8|1
1647939600000|2022-03-22 09:00:00|1143.3|1141.55|1144.3|1143.05|1144.3|1143.3|1143.3|1141.55|2
1647939900000|2022-03-22 09:05:00|1144.55|1143.3|1143.55|1141.3|1144.55|1143.3|1142.8|1140.8|3
1647940200000|2022-03-22 09:10:00|1143.3|1141.55|1141.8|1140.8|1143.55|1141.8|1141.8|1140.8|10
1647940500000|2022-03-22 09:15:00|1142.8|1140.55|1143.05|1141.8|1143.05|1142.05|1141.8|1140.3|30
1647940800000|2022-03-22 09:20:00|1143.3|1142.05|1143.8|1142.55|1144.55|1143.3|1143.3|1141.55|0
1647941100000|2022-03-22 09:25:00|1144.05|1142.3|1144.05|1143.05|1144.3|1143.05|1143.8|1142.05|0
1647941400000|2022-03-22 09:30:00|1144.3|1142.8|1144.3|1143.05|1145.05|1144.05|1144.3|1142.8|0
1647941700000|2022-03-22 09:35:00|1144.55|1143.3|1145.3|1144.3|1145.3|1144.3|1144.3|1142.8|1
1647942000000|2022-03-22 09:40:00|1145.05|1144.05|1145.05|1143.8|1145.3|1144.55|1144.8|1143.55|3
1647942300000|2022-03-22 09:45:00|1144.8|1143.55|1145.3|1144.3|1145.3|1144.3|1144.55|1143.05|0
1647942600000|2022-03-22 09:50:00|1145.8|1144.05|1145.8|1144.55|1146.55|1145.3|1145.55|1144.05|13
1647942900000|2022-03-22 09:55:00|1146.05|1144.8|1147.05|1146.05|1147.05|1146.05|1146.05|1144.55|7
1647943200000|2022-03-22 10:00:00|1147.3|1146.3|1148.55|1147.3|1148.55|1147.3|1147.3|1146.05|23
1647943500000|2022-03-22 10:05:00|1148.3|1147.55|1148.8|1147.8|1149.3|1148.3|1148.3|1147.3|3
1647943800000|2022-03-22 10:10:00|1149.05|1147.55|1148.8|1147.3|1149.05|1147.8|1148.8|1146.8|1
1647944100000|2022-03-22 10:15:00|1149.05|1147.55|1149.05|1147.55|1149.05|1147.55|1148.8|1147.05|5
1647944400000|2022-03-22 10:20:00|1148.8|1147.3|1148.8|1147.3|1149.05|1147.8|1148.8|1147.3|6
1647944700000|2022-03-22 10:25:00|1148.55|1147.05|1148.3|1146.8|1148.55|1147.3|1147.8|1146.05|4
1647945000000|2022-03-22 10:30:00|1148.05|1146.55|1147.55|1146.3|1148.05|1146.8|1147.55|1145.8|0
1647945300000|2022-03-22 10:35:00|1147.8|1146.05|1148.3|1146.8|1148.3|1147.05|1147.8|1146.05|1
1647945600000|2022-03-22 10:40:00|1148.55|1147.05|1149.05|1147.8|1149.05|1147.8|1148.3|1146.8|0
1647945900000|2022-03-22 10:45:00|1148.8|1147.55|1148.55|1146.8|1148.8|1147.55|1148.55|1146.8|2
1647946200000|2022-03-22 10:50:00|1148.8|1147.05|1149.05|1147.8|1149.05|1148.05|1148.8|1146.8|0
1647946500000|2022-03-22 10:55:00|1149.3|1148.05|1150.05|1148.8|1150.05|1149.05|1149.3|1147.8|1
1647946800000|2022-03-22 11:00:00|1149.8|1149.05|1150.3|1149.05|1150.8|1150.05|1149.8|1148.55|10
1647947100000|2022-03-22 11:05:00||1148.8||1148.8||1149.05||1148.8|0
1647947400000|2022-03-22 11:10:00|1150.05|1148.3|1150.55|1149.3|1150.8|1149.55|1150.05|1148.3|1
1647947700000|2022-03-22 11:15:00|1150.8|1149.55|1151.05|1149.8|1151.55|1150.3|1150.55|1149.05|53
1647948000000|2022-03-22 11:20:00|1150.8|1149.55|1150.05|1148.55|1150.8|1149.8|1150.05|1148.55|0
1647948300000|2022-03-22 11:25:00|1150.3|1148.3|1150.3|1148.55|1150.55|1149.3|1150.3|1148.3|0
1647948600000|2022-03-22 11:30:00|1150.05|1148.8|1149.3|1148.05|1150.3|1148.8|1149.3|1147.55|1
1647948900000|2022-03-22 11:35:00|1149.55|1147.8|1149.8|1148.55|1149.8|1148.55|1149.55|1147.8|0
1647949200000|2022-03-22 11:40:00|1150.3|1148.3|1149.8|1148.55|1150.3|1148.8|1149.55|1148.05|0
1647949500000|2022-03-22 11:45:00|1150.05|1148.3|1148.3|1146.55|1150.05|1148.8|1148.3|1146.55|0
1647949800000|2022-03-22 11:50:00|1148.05|1146.8|1148.8|1147.3|1149.05|1147.8|1147.8|1146.05|0
1647950100000|2022-03-22 11:55:00|1149.05|1147.55|1149.05|1147.8|1149.05|1147.8|1148.8|1147.3|1
1647950400000|2022-03-22 12:00:00|1149.3|1148.05|1149.55|1148.3|1149.55|1148.3|1149.3|1147.8|0
1647950700000|2022-03-22 12:05:00|1149.8|1148.55|1149.8|1148.3|1150.05|1148.8|1149.55|1147.55|3
1647951000000|2022-03-22 12:10:00|1150.05|1148.55|1150.05|1148.55|1150.3|1149.05|1149.8|1148.05|0
1647951300000|2022-03-22 12:15:00|1150.3|1148.8|1149.8|1147.8|1150.3|1149.05|1149.8|1147.8|1
1647951600000|2022-03-22 12:20:00|1149.55|1148.05|1149.55|1148.05|1149.55|1148.05|1149.3|1147.3|0
1647951900000|2022-03-22 12:25:00|1149.8|1148.3|1150.05|1148.55|1150.3|1148.8|1149.8|1148.05|0
1647952200000|2022-03-22 12:30:00|1149.8|1148.3|1150.3|1148.8|1150.3|1149.05|1149.8|1148.05|0
1647952500000|2022-03-22 12:35:00|1150.05|1149.05|1149.8|1148.3|1150.05|1149.05|1149.55|1147.8|6
1647952800000|2022-03-22 12:40:00|1149.95|1148.45|1149.7|1148.95|1149.95|1148.95|1149.45|1148.2|0
1647953100000|2022-03-22 12:45:00|1150.45|1148.7|1150.7|1149.45|1150.95|1149.7|1150.2|1148.7|29
1647953400000|2022-03-22 12:50:00|1150.45|1149.2|1150.2|1148.7|1150.7|1149.45|1150.2|1148.45|2
1647953700000|2022-03-22 12:55:00|1149.95|1148.45|1149.7|1148.45|1149.95|1148.95|1149.45|1147.7|2
1647954000000|2022-03-22 13:00:00|1149.95|1148.2|1149.7|1148.45|1150.45|1148.95|1149.45|1147.45|1
1647954300000|2022-03-22 13:05:00|1149.95|1148.2|1149.95|1147.95|1150.45|1148.95|1149.95|1147.95|0
1647954600000|2022-03-22 13:10:00|1149.7|1148.2|1149.7|1148.2|1149.7|1148.45|1149.2|1147.45|0
1647954900000|2022-03-22 13:15:00|1150.45|1148.45|1148.2|1146.2|1150.45|1148.45|1148.2|1146.2|0
1647955200000|2022-03-22 13:20:00|1148.45|1146.45|1148.2|1146.7|1148.7|1147.2|1148.2|1146.45|0
1647955500000|2022-03-22 13:25:00|1148.45|1146.45|1148.45|1146.45|1148.45|1147.2|1148.2|1146.45|0
1647955800000|2022-03-22 13:30:00|1148.2|1145.95|1146.7|1145.45|1148.2|1146.2|1145.7|1143.7|3
1647956100000|2022-03-22 13:35:00|1146.95|1145.7|1146.45|1144.7|1147.2|1146.2|1146.2|1144.2|0
1647956400000|2022-03-22 13:40:00|1146.7|1144.45|1145.7|1144.45|1147.2|1145.7|1145.45|1143.7|0
1647956700000|2022-03-22 13:45:00|1145.45|1144.2|1145.45|1143.95|1145.7|1144.45|1145.45|1143.7|0
1647957000000|2022-03-22 13:50:00|1145.2|1143.7|1146.2|1144.45|1146.2|1144.7|1145.2|1143.45|0
1647957300000|2022-03-22 13:55:00|1145.95|1144.7|1145.7|1144.2|1145.95|1144.95|1144.45|1143.7|4
1647957600000|2022-03-22 14:00:00|1146.7|1144.45|1143.95|1142.2|1146.7|1144.7|1143.95|1142.2|1
1647957900000|2022-03-22 14:05:00|1143.7|1141.95|1146.2|1144.95|1146.2|1144.95|1143.7|1141.7|14
1647958200000|2022-03-22 14:10:00|1145.95|1144.7|1145.7|1144.45|1146.2|1144.95|1145.7|1143.95|4
1647958500000|2022-03-22 14:15:00|1145.95|1144.2|1145.95|1144.45|1146.2|1144.95|1145.95|1144.2|0
1647958800000|2022-03-22 14:20:00|1145.7|1144.7|1145.45|1143.95|1146.2|1144.95|1145.45|1143.95|0
1647959100000|2022-03-22 14:25:00|1145.2|1142.95|1144.7|1142.95|1145.45|1142.95|1144.7|1142.95|42
1647959400000|2022-03-22 14:30:00|1144.95|1143.2|1144.7|1143.45|1144.95|1143.45|1144.45|1142.95|0
1647959700000|2022-03-22 14:35:00|1144.95|1143.7|1145.95|1144.45|1146.2|1144.95|1144.95|1143.7|3
1647960000000|2022-03-22 14:40:00|1145.7|1143.7|1144.95|1143.45|1145.7|1143.95|1144.95|1143.2|0
1647960300000|2022-03-22 14:45:00|1145.2|1143.95|1145.2|1143.95|1145.95|1144.45|1145.2|1143.45|0
1647960600000|2022-03-22 14:50:00|1145.45|1144.2|1146.95|1145.45|1147.2|1145.45|1145.45|1144.2|1
1647960900000|2022-03-22 14:55:00|1146.45|1145.2|1146.95|1145.45|1146.95|1145.45|1146.45|1144.95|2
1647961200000|2022-03-22 15:00:00|1146.7|1145.2|1146.7|1145.45|1147.2|1146.2|1145.95|1144.2|102
1647961500000|2022-03-22 15:05:00|1146.45|1144.95|1147.45|1145.95|1147.45|1145.95|1146.45|1144.95|5
1647961800000|2022-03-22 15:10:00|1147.18|1145.68|1146.68|1145.18|1147.18|1145.68|1146.43|1144.93|0
1647962100000|2022-03-22 15:15:00|1146.93|1145.43|1147.47|1145.97|1147.47|1145.97|1146.43|1144.43|1
1647962400000|2022-03-22 15:20:00|1147.45|1145.95|1147.86|1146.36|1147.86|1146.36|1146.7|1145.2|0
1647962700000|2022-03-22 15:25:00|1147.84|1146.34|1147.85|1146.35|1147.94|1146.44|1147.27|1145.77|611
1647963000000|2022-03-22 15:30:00|1147.83|1146.33|1146.11|1144.61|1147.85|1146.35|1145.62|1144.12|0
1647963300000|2022-03-22 15:35:00|1146.13|1144.63|1146.26|1144.76|1146.46|1144.96|1145.51|1144.01|0
1647963600000|2022-03-22 15:40:00|1146.25|1144.75|1144.45|1142.95|1146.54|1145.04|1144.45|1142.95|0
1647963900000|2022-03-22 15:45:00|1144.47|1142.97|1145.35|1143.85|1145.37|1143.87|1144.16|1142.66|0
1647964200000|2022-03-22 15:50:00|1145.37|1143.87|1145.53|1144.03|1145.99|1144.49|1144.96|1143.46|0
1647964500000|2022-03-22 15:55:00|1145.54|1144.04|1145.92|1144.42|1146.53|1145.03|1145.51|1144.01|0
1647964800000|2022-03-22 16:00:00|1145.96|1144.46|1145.25|1143.75|1146.04|1144.54|1144.91|1143.41|0
1647965100000|2022-03-22 16:05:00|1145.24|1143.74|1146.25|1144.75|1146.66|1145.16|1145.24|1143.74|0
1647965400000|2022-03-22 16:10:00|1146.27|1144.77|1145.98|1144.48|1146.69|1145.19|1145.68|1144.18|0
1647965700000|2022-03-22 16:15:00|1146|1144.5|1145.11|1143.61|1146.27|1144.77|1145.09|1143.59|0
1647966000000|2022-03-22 16:20:00|1145.09|1143.59|1143.99|1142.49|1145.34|1143.84|1143.14|1141.64|0
1647966300000|2022-03-22 16:25:00|1144|1142.5|1143.65|1142.15|1144.2|1142.7|1142.66|1141.16|0
1647966600000|2022-03-22 16:30:00|1143.85|1142.35|1145.74|1144.24|1145.74|1144.24|1142.63|1141.13|0
1647966900000|2022-03-22 16:35:00|1145.54|1144.04|1145.63|1144.13|1146.74|1145.24|1145.5|1144|0
1647967200000|2022-03-22 16:40:00|1145.65|1144.15|1146.32|1144.82|1146.98|1145.48|1145.37|1143.87|0
1647967500000|2022-03-22 16:45:00|1146.22|1144.72|1146.78|1145.28|1146.78|1145.28|1145.8|1144.3|0
1647967800000|2022-03-22 16:50:00|1146.88|1145.38|1147.32|1145.82|1147.34|1145.84|1146.68|1145.18|0
1647968100000|2022-03-22 16:55:00|1147.23|1145.73|1146.93|1145.43|1147.5|1146|1146.87|1145.37|0
1647968400000|2022-03-22 17:00:00|1146.95|1145.45|1147.37|1145.87|1147.59|1146.09|1146.59|1145.09|0
1647968700000|2022-03-22 17:05:00|1147.39|1145.89|1146.68|1145.18|1147.67|1146.17|1146.68|1145.18|0
1647969000000|2022-03-22 17:10:00|1146.64|1145.14|1148.63|1147.13|1148.63|1147.13|1146.62|1145.12|0
1647969300000|2022-03-22 17:15:00|1148.64|1147.14|1147.72|1146.22|1149.36|1147.86|1147.58|1146.08|0
1647969600000|2022-03-22 17:20:00|1147.82|1146.32|1146.52|1145.02|1147.82|1146.32|1146.22|1144.72|0
1647969900000|2022-03-22 17:25:00|1146.5|1145|1147.34|1145.84|1147.34|1145.84|1146.5|1145|0
1647970200000|2022-03-22 17:30:00|1147.36|1145.86|1147.81|1146.31|1147.83|1146.33|1147.24|1145.74|0
1647970500000|2022-03-22 17:35:00|1147.83|1146.33|1146.98|1145.48|1147.97|1146.47|1146.98|1145.48|0
1647970800000|2022-03-22 17:40:00|1146.99|1145.49|1147.54|1146.04|1147.55|1146.05|1146.51|1145.01|0
1647971100000|2022-03-22 17:45:00|1147.55|1146.05|1146.96|1145.46|1147.75|1146.25|1146.71|1145.21|0
1647971400000|2022-03-22 17:50:00|1146.98|1145.48|1147.67|1146.17|1147.79|1146.29|1146.86|1145.36|0
1647971700000|2022-03-22 17:55:00|1147.63|1146.13|1147.63|1146.13|1147.98|1146.48|1147.37|1145.87|0
1647972000000|2022-03-22 18:00:00|1147.73|1146.23|1146.93|1145.43|1147.8|1146.3|1146.53|1145.03|0
1647972300000|2022-03-22 18:05:00|1146.94|1145.44|1147.2|1145.7|1147.44|1145.94|1146.67|1145.17|0
1647972600000|2022-03-22 18:10:00|1147.22|1145.72|1147.22|1145.72|1147.79|1146.29|1147.11|1145.61|0
1647972900000|2022-03-22 18:15:00|1147.21|1145.71|1147.83|1146.33|1148.12|1146.62|1146.95|1145.45|0
1647973200000|2022-03-22 18:20:00|1147.85|1146.35|1146.91|1145.41|1147.85|1146.35|1146.75|1145.25|0
1647973500000|2022-03-22 18:25:00|1147.01|1145.51|1145.45|1143.95|1147.21|1145.71|1144.88|1143.38|0
1647973800000|2022-03-22 18:30:00|1145.43|1143.93|1146.5|1145|1146.52|1145.02|1144.31|1142.81|0
1647974100000|2022-03-22 18:35:00|1146.48|1144.98|1146.31|1144.81|1146.72|1145.22|1145.71|1144.21|0
1647974400000|2022-03-22 18:40:00|1146.21|1144.71|1146.13|1144.63|1146.44|1144.94|1145.72|1144.22|0
1647974700000|2022-03-22 18:45:00|1146.15|1144.65|1145.44|1143.94|1146.35|1144.85|1145.32|1143.82|0
1647975000000|2022-03-22 18:50:00|1145.46|1143.96|1146.7|1145.2|1146.96|1145.46|1145.38|1143.88|0
1647975300000|2022-03-22 18:55:00|1146.69|1145.19|1146.74|1145.24|1147.45|1145.95|1146.49|1144.99|0
1647975600000|2022-03-22 19:00:00|1146.76|1145.26|1147.46|1145.96|1147.56|1146.06|1146.7|1145.2|0
1647975900000|2022-03-22 19:05:00|1147.44|1145.94|1147.48|1145.98|1147.5|1146|1147.05|1145.55|0
1647976200000|2022-03-22 19:10:00|1147.46|1145.96|1147.58|1146.08|1147.76|1146.26|1146.6|1145.1|0
1647976500000|2022-03-22 19:15:00|1147.68|1146.18|1147.48|1145.98|1148.4|1146.9|1147.45|1145.95|0
1647976800000|2022-03-22 19:20:00|1147.5|1146|1147.17|1145.67|1147.81|1146.31|1146.42|1144.92|0
1647977100000|2022-03-22 19:25:00|1147.19|1145.69|1147.19|1145.69|1147.5|1146|1146.78|1145.28|0
1647977400000|2022-03-22 19:30:00|1147.21|1145.71|1147.62|1146.12|1147.68|1146.18|1146.68|1145.18|0
1647977700000|2022-03-22 19:35:00|1147.61|1146.11|1147.76|1146.26|1148.27|1146.77|1147.37|1145.87|0
1647978000000|2022-03-22 19:40:00|1147.72|1146.22|1148.62|1147.12|1148.76|1147.26|1147.38|1145.88|0
1647978300000|2022-03-22 19:45:00|1148.52|1147.02|1149.3|1147.8|1149.8|1148.3|1148.31|1146.81|0
1647978600000|2022-03-22 19:50:00|1149.4|1147.9|1147.31|1145.81|1149.93|1148.43|1147.27|1145.77|0
1647978900000|2022-03-22 19:55:00|1147.35|1145.85|1147.77|1146.27|1148.59|1147.09|1146.72|1145.22|0
1647979200000|2022-03-22 20:00:00|1147.75|1146.25|1148.38|1146.88|1148.62|1147.12|1147.65|1146.15|0
1647979500000|2022-03-22 20:05:00|1148.36|1146.86|1147.87|1146.37|1148.36|1146.86|1147.75|1146.25|0
1647979800000|2022-03-22 20:10:00|1147.83|1146.33|1147.81|1146.31|1147.87|1146.37|1147.4|1145.9|0
1647980100000|2022-03-22 20:15:00|1147.83|1146.33|1147.56|1146.06|1147.83|1146.33|1147.56|1146.06|0
1647980400000|2022-03-22 20:20:00|1147.66|1146.16|1147.93|1146.43|1148.25|1146.75|1147.66|1146.16|0
1647980700000|2022-03-22 20:25:00|1148.03|1146.53|1148.13|1146.63|1148.27|1146.77|1148.03|1146.53|0
1647981000000|2022-03-22 20:30:00|1148.14|1146.64|1148.47|1146.97|1148.47|1146.97|1148.03|1146.53|0
1647981300000|2022-03-22 20:35:00|1148.49|1146.99|1148.47|1146.97|1148.59|1147.09|1148.23|1146.73|0
1647981600000|2022-03-22 20:40:00|1148.27|1146.77|1148.32|1146.82|1148.32|1146.82|1148.07|1146.57|0
1647981900000|2022-03-22 20:45:00|1148.34|1146.84|1148.47|1146.97|1148.54|1147.04|1148.27|1146.77|0
1647982200000|2022-03-22 20:50:00|1148.27|1146.77|1148.13|1146.63|1148.49|1146.99|1148.13|1146.63|0
1647982500000|2022-03-22 20:55:00|1148.12|1146.62|1147.77|1146.27|1148.13|1146.63|1147.47|1145.97|0
1647982800000|2022-03-22 21:00:00|1147.75|1146.25|1147.58|1146.08|1147.75|1146.25|1147.58|1146.08|0
1647983100000|2022-03-22 21:05:00|1147.6|1146.1|1147.52|1146.02|1147.6|1146.1|1147.48|1145.98|0
1647983400000|2022-03-22 21:10:00|1147.5|1146|1147.52|1146.02|1147.52|1146.02|1147.46|1145.96|0
1647983700000|2022-03-22 21:15:00|1147.44|1145.94|1147.44|1145.94|1147.52|1146.02|1147.44|1145.94|0
1647984000000|2022-03-22 21:20:00|1147.48|1145.98|1147.28|1145.78|1147.48|1145.98|1147.28|1145.78|0
1647984300000|2022-03-22 21:25:00|1147.3|1145.8|1147.62|1146.12|1147.62|1146.12|1147.3|1145.8|0
1647984600000|2022-03-22 21:30:00|1147.68|1146.18|1147.44|1145.94|1147.68|1146.18|1147.44|1145.94|0
1647984900000|2022-03-22 21:35:00|1147.46|1145.96|1147.4|1145.9|1147.46|1145.96|1147.4|1145.9|0
1647985200000|2022-03-22 21:40:00|1147.36|1145.86|1147.4|1145.9|1147.4|1145.9|1147.36|1145.86|0
1647985500000|2022-03-22 21:45:00|1147.42|1145.92|1147.42|1145.92|1147.48|1145.98|1147.4|1145.9|0
1647985800000|2022-03-22 21:50:00|1147.48|1145.98|1147.5|1146|1147.54|1146.04|1147.38|1145.88|0
1647986100000|2022-03-22 21:55:00|1147.48|1145.98|1147.44|1145.94|1147.5|1146|1147.4|1145.9|0
1647986400000|2022-03-22 22:00:00|1147.38|1145.88|1146.94|1145.44|1147.64|1146.14|1146.21|1144.71|0
1647986700000|2022-03-22 22:05:00|1146.98|1145.48|1146|1144.5|1147|1145.5|1145.91|1144.41|0
1647987000000|2022-03-22 22:10:00|1146.01|1144.51|1146.55|1145.05|1146.64|1145.14|1145.91|1144.41|0
1647987300000|2022-03-22 22:15:00|1146.57|1145.07|1147.19|1145.69|1147.3|1145.8|1146.55|1145.05|0
1647987600000|2022-03-22 22:20:00|1147.18|1145.68|1147.96|1146.46|1148.02|1146.52|1147.16|1145.66|0
1647987900000|2022-03-22 22:25:00|1147.97|1146.47|1147.96|1146.46|1148.09|1146.59|1147.59|1146.09|0
1647988200000|2022-03-22 22:30:00|1147.95|1146.45|1147.66|1146.16|1148.18|1146.68|1147.66|1146.16|0
1647988500000|2022-03-22 22:35:00|1147.67|1146.17|1148.32|1146.82|1148.32|1146.82|1147.67|1146.17|0
1647988800000|2022-03-22 22:40:00|1148.31|1146.81|1149.55|1148.05|1149.55|1148.05|1148.25|1146.75|0
1647989100000|2022-03-22 22:45:00|1149.54|1148.04|1148.98|1147.48|1149.7|1148.2|1148.91|1147.41|0
1647989400000|2022-03-22 22:50:00|1148.97|1147.47|1148.98|1147.48|1149.41|1147.91|1148.75|1147.25|0
1647989700000|2022-03-22 22:55:00|1148.99|1147.49|1148.75|1147.25|1149.11|1147.61|1148.68|1147.18|0
1647990000000|2022-03-22 23:00:00|1148.76|1147.26|1149.05|1147.55|1149.05|1147.55|1148.68|1147.18|0
1647990300000|2022-03-22 23:05:00|1149.04|1147.54|1149.05|1147.55|1149.18|1147.68|1148.68|1147.18|0
1647990600000|2022-03-22 23:10:00|1149.09|1147.59|1148.75|1147.25|1149.16|1147.66|1148.68|1147.18|0
1647990900000|2022-03-22 23:15:00|1148.77|1147.27|1148.5|1147|1148.98|1147.48|1148.46|1146.96|0
1647991200000|2022-03-22 23:20:00|1148.51|1147.01|1148.32|1146.82|1148.61|1147.11|1148.25|1146.75|0
1647991500000|2022-03-22 23:25:00|1148.31|1146.81|1148.32|1146.82|1148.68|1147.18|1148.28|1146.78|0
1647991800000|2022-03-22 23:30:00|1148.33|1146.83|1148.39|1146.89|1148.46|1146.96|1148.32|1146.82|0
1647992100000|2022-03-22 23:35:00|1148.38|1146.88|1148.39|1146.89|1148.55|1147.05|1148.36|1146.86|0
1647992400000|2022-03-22 23:40:00|1148.38|1146.88|1148.39|1146.89|1148.46|1146.96|1148.25|1146.75|0
1647992700000|2022-03-22 23:45:00|1148.38|1146.88|1148.57|1147.07|1148.68|1147.18|1148.18|1146.68|0
1647993000000|2022-03-22 23:50:00|1148.61|1147.11|1148.75|1147.25|1149.05|1147.55|1148.61|1147.11|0
1647993300000|2022-03-22 23:55:00|1148.76|1147.26|1148.98|1147.48|1149.18|1147.68|1148.73|1147.23|0
1647993600000|2022-03-23 00:00:00|1148.96|1147.46|1148.68|1147.18|1149.84|1148.34|1148.55|1147.05|0
1647993900000|2022-03-23 00:05:00|1148.69|1147.19|1148.32|1146.82|1148.82|1147.32|1148.02|1146.52|0
1647994200000|2022-03-23 00:10:00|1148.33|1146.83|1147.91|1146.41|1148.39|1146.89|1147.66|1146.16|0
1647994500000|2022-03-23 00:15:00|1147.92|1146.42|1147.26|1145.76|1148.09|1146.59|1147.15|1145.65|0
1647994800000|2022-03-23 00:20:00|1147.27|1145.77|1147.46|1145.96|1147.71|1146.21|1146.9|1145.4|0
1647995100000|2022-03-23 00:25:00|1147.47|1145.97|1147.26|1145.76|1147.96|1146.46|1147.26|1145.76|0
1647995400000|2022-03-23 00:30:00|1147.27|1145.77|1146.99|1145.49|1147.27|1145.77|1146.76|1145.26|0
1647995700000|2022-03-23 00:35:00|1146.98|1145.48|1146.97|1145.47|1147.35|1145.85|1146.75|1145.25|0
1647996000000|2022-03-23 00:40:00|1146.89|1145.39|1147.21|1145.71|1147.68|1146.18|1146.75|1145.25|0
1647996300000|2022-03-23 00:45:00|1147.22|1145.72|1147.68|1146.18|1147.69|1146.19|1147.22|1145.72|0
1647996600000|2022-03-23 00:50:00|1147.69|1146.19|1148.1|1146.6|1148.47|1146.97|1147.69|1146.19|0
1647996900000|2022-03-23 00:55:00|1148.11|1146.61|1148.09|1146.59|1148.35|1146.85|1148.08|1146.58|0
1647997200000|2022-03-23 01:00:00|1148.08|1146.58|1148.09|1146.59|1148.47|1146.97|1147.73|1146.23|0
1647997500000|2022-03-23 01:05:00|1148.13|1146.63|1148.44|1146.94|1148.44|1146.94|1147.85|1146.35|0
1647997800000|2022-03-23 01:10:00|1148.47|1146.97|1148.45|1146.95|1148.6|1147.1|1148.32|1146.82|0
1647998100000|2022-03-23 01:15:00|1148.41|1146.91|1148.81|1147.31|1148.82|1147.32|1147.86|1146.36|0
1647998400000|2022-03-23 01:20:00|1148.82|1147.32|1148.92|1147.42|1149.08|1147.58|1148.7|1147.2|0
1647998700000|2022-03-23 01:25:00|1148.88|1147.38|1149.27|1147.77|1149.5|1148|1148.56|1147.06|0
1647999000000|2022-03-23 01:30:00|1149.35|1147.85|1149.49|1147.99|1149.51|1148.01|1148.97|1147.47|0
1647999300000|2022-03-23 01:35:00|1149.48|1147.98|1149.45|1147.95|1149.95|1148.45|1149.21|1147.71|0
1647999600000|2022-03-23 01:40:00|1149.46|1147.96|1149.48|1147.98|1149.49|1147.99|1149.23|1147.73|0
1647999900000|2022-03-23 01:45:00|1149.49|1147.99|1149|1147.5|1149.49|1147.99|1148.98|1147.48|0
1648000200000|2022-03-23 01:50:00|1149.01|1147.51|1149.73|1148.23|1149.97|1148.47|1149|1147.5|0
1648000500000|2022-03-23 01:55:00|1149.72|1148.22|1150.23|1148.73|1150.23|1148.73|1149.72|1148.22|0
1648000800000|2022-03-23 02:00:00|1150.2|1148.7|1149.78|1148.28|1150.48|1148.98|1149.63|1148.13|0
1648001100000|2022-03-23 02:05:00|1149.77|1148.27|1149.27|1147.77|1150.02|1148.52|1149.27|1147.77|0
1648001400000|2022-03-23 02:10:00|1149.28|1147.78|1149.02|1147.52|1149.28|1147.78|1149.01|1147.51|0
1648001700000|2022-03-23 02:15:00|1149.03|1147.53|1149.77|1148.27|1149.77|1148.27|1149.02|1147.52|0
1648002000000|2022-03-23 02:20:00|1149.78|1148.28|1150.01|1148.51|1150.02|1148.52|1149.78|1148.28|0
1648002300000|2022-03-23 02:25:00|1150.02|1148.52|1149.77|1148.27|1150.27|1148.77|1149.54|1148.04|0
1648002600000|2022-03-23 02:30:00|1149.76|1148.26|1150.48|1148.98|1150.95|1149.45|1149.75|1148.25|0
1648002900000|2022-03-23 02:35:00|1150.49|1148.99|1151.16|1149.66|1151.17|1149.67|1150.49|1148.99|0
1648003200000|2022-03-23 02:40:00|1151.15|1149.65|1151.43|1149.93|1151.67|1150.17|1151.05|1149.55|0
1648003500000|2022-03-23 02:45:00|1151.42|1149.92|1151.69|1150.19|1151.73|1150.23|1151.42|1149.92|0
1648003800000|2022-03-23 02:50:00|1151.68|1150.18|1151.72|1150.22|1151.94|1150.44|1151.46|1149.96|0
1648004100000|2022-03-23 02:55:00|1151.71|1150.21|1151.7|1150.2|1151.97|1150.47|1151.6|1150.1|0
1648004400000|2022-03-23 03:00:00|1151.71|1150.21|1151.72|1150.22|1151.96|1150.46|1151.59|1150.09|0
1648004700000|2022-03-23 03:05:00|1151.71|1150.21|1151.42|1149.92|1151.72|1150.22|1151.42|1149.92|0
1648005000000|2022-03-23 03:10:00|1151.34|1149.84|1151.43|1149.93|1151.44|1149.94|1151.17|1149.67|0
1648005300000|2022-03-23 03:15:00|1151.42|1149.92|1151.22|1149.72|1151.44|1149.94|1151.2|1149.7|0
1648005600000|2022-03-23 03:20:00|1151.21|1149.71|1151.19|1149.69|1151.21|1149.71|1150.72|1149.22|0
1648005900000|2022-03-23 03:25:00|1151.2|1149.7|1150.72|1149.22|1151.2|1149.7|1150.48|1148.98|0
1648006200000|2022-03-23 03:30:00|1150.73|1149.23|1150.72|1149.22|1150.96|1149.46|1150.49|1148.99|0
1648006500000|2022-03-23 03:35:00|1150.71|1149.21|1150.74|1149.24|1150.75|1149.25|1150.71|1149.21|0
1648006800000|2022-03-23 03:40:00|1150.73|1149.23|1150.49|1148.99|1150.74|1149.24|1150.46|1148.96|0
1648007100000|2022-03-23 03:45:00|1150.48|1148.98|1150.97|1149.47|1150.97|1149.47|1150.48|1148.98|0
1648007400000|2022-03-23 03:50:00|1150.98|1149.48|1150.74|1149.24|1150.99|1149.49|1150.72|1149.22|0
1648007700000|2022-03-23 03:55:00|1150.97|1149.47|1150.49|1148.99|1150.99|1149.49|1150.47|1148.97|0
1648008000000|2022-03-23 04:00:00|1150.48|1148.98|1150.49|1148.99|1150.5|1149|1150.12|1148.62|0
1648008300000|2022-03-23 04:05:00|1150.5|1149|1150.5|1149|1150.73|1149.23|1150.49|1148.99|0
1648008600000|2022-03-23 04:10:00|1150.49|1148.99|1150.49|1148.99|1150.61|1149.11|1150.49|1148.99|0
1648008900000|2022-03-23 04:15:00|1150.5|1149|1150.04|1148.54|1150.62|1149.12|1150.04|1148.54|0
1648009200000|2022-03-23 04:20:00|1150.03|1148.53|1150.49|1148.99|1150.5|1149|1149.8|1148.3|0
1648009500000|2022-03-23 04:25:00|1150.48|1148.98|1150.51|1149.01|1150.51|1149.01|1150.26|1148.76|0
1648009800000|2022-03-23 04:30:00|1150.52|1149.02|1150.52|1149.02|1150.76|1149.26|1150.5|1149|0
1648010100000|2022-03-23 04:35:00|1150.51|1149.01|1150.74|1149.24|1150.75|1149.25|1150.51|1149.01|0
1648010400000|2022-03-23 04:40:00|1150.73|1149.23|1150.96|1149.46|1150.96|1149.46|1150.73|1149.23|0
1648010700000|2022-03-23 04:45:00|1150.97|1149.47|1150.98|1149.48|1150.99|1149.49|1150.95|1149.45|0
1648011000000|2022-03-23 04:50:00|1150.97|1149.47|1150.99|1149.49|1150.99|1149.49|1150.97|1149.47|0
1648011300000|2022-03-23 04:55:00|1151.01|1149.51|1151.02|1149.52|1151.03|1149.53|1151|1149.5|0
1648011600000|2022-03-23 05:00:00|1151.01|1149.51|1151.11|1149.61|1151.27|1149.77|1150.99|1149.49|0
1648011900000|2022-03-23 05:05:00|1151.07|1149.57|1151.18|1149.68|1151.22|1149.72|1150.7|1149.2|0
1648012200000|2022-03-23 05:10:00|1151.19|1149.69|1150.98|1149.48|1151.19|1149.69|1150.95|1149.45|0
1648012500000|2022-03-23 05:15:00|1150.99|1149.49|1151.46|1149.96|1151.71|1150.21|1150.98|1149.48|0
1648012800000|2022-03-23 05:20:00|1151.45|1149.95|1151.92|1150.42|1151.92|1150.42|1151.45|1149.95|0
1648013100000|2022-03-23 05:25:00|1151.84|1150.34|1151.9|1150.4|1151.93|1150.43|1151.68|1150.18|0
1648013400000|2022-03-23 05:30:00|1151.91|1150.41|1151.92|1150.42|1151.92|1150.42|1151.8|1150.3|0
1648013700000|2022-03-23 05:35:00|1151.91|1150.41|1151.71|1150.21|1151.94|1150.44|1151.7|1150.2|0
1648014000000|2022-03-23 05:40:00|1151.7|1150.2|1151.72|1150.22|1151.73|1150.23|1151.7|1150.2|0
1648014300000|2022-03-23 05:45:00|1151.73|1150.23|1151.82|1150.32|1152.08|1150.58|1151.73|1150.23|0
1648014600000|2022-03-23 05:50:00|1151.83|1150.33|1152.05|1150.55|1152.05|1150.55|1151.82|1150.32|0
1648014900000|2022-03-23 05:55:00|1152.04|1150.54|1152.06|1150.56|1152.27|1150.77|1152.04|1150.54|0
1648015200000|2022-03-23 06:00:00|1152.07|1150.57|1151.57|1150.07|1152.29|1150.79|1151.57|1150.07|0
1648015500000|2022-03-23 06:05:00|1151.53|1150.03|1151.59|1150.09|1151.8|1150.3|1151.13|1149.63|0
1648015800000|2022-03-23 06:10:00|1151.58|1150.08|1152.05|1150.55|1152.05|1150.55|1151.46|1149.96|0
1648016100000|2022-03-23 06:15:00|1152.13|1150.63|1152.14|1150.64|1152.28|1150.78|1151.83|1150.33|0
1648016400000|2022-03-23 06:20:00|1152.15|1150.65|1152.29|1150.79|1152.55|1151.05|1152.06|1150.56|0
1648016700000|2022-03-23 06:25:00|1152.25|1150.75|1152.32|1150.82|1152.59|1151.09|1152.06|1150.56|0
1648017000000|2022-03-23 06:30:00|1152.31|1150.81|1151.59|1150.09|1152.31|1150.81|1151.56|1150.06|0
1648017300000|2022-03-23 06:35:00|1151.6|1150.1|1151.87|1150.37|1151.87|1150.37|1151.09|1149.59|0
1648017600000|2022-03-23 06:40:00|1151.88|1150.38|1151.76|1150.26|1151.99|1150.49|1151.64|1150.14|0
1648017900000|2022-03-23 06:45:00|1151.81|1150.31|1151.84|1150.34|1151.9|1150.4|1151.64|1150.14|0
1648018200000|2022-03-23 06:50:00|1151.83|1150.33|1132.2|1130.7|1151.84|1150.34|1131.98|1130.48|0
1648018500000|2022-03-23 06:55:00|1132.21|1130.71|1132.88|1131.38|1133.11|1131.61|1132.21|1130.71|0
1648018800000|2022-03-23 07:00:00|1152.59|1151.09|1152.03|1150.53|1152.74|1151.24|1151.21|1149.71|0
1648019100000|2022-03-23 07:05:00|1151.99|1150.49|1151.58|1150.08|1151.99|1150.49|1150.36|1148.86|0
1648019400000|2022-03-23 07:10:00|1151.57|1150.07|1151.09|1149.59|1151.69|1150.19|1150.76|1149.26|0
1648019700000|2022-03-23 07:15:00|1151.08|1149.58|1150.98|1149.48|1151.43|1149.93|1150.75|1149.25|0
1648020000000|2022-03-23 07:20:00|1150.97|1149.47|1151.13|1149.63|1151.71|1150.21|1150.76|1149.26|0
1648020300000|2022-03-23 07:25:00|1151.14|1149.64|1151.68|1150.18|1151.79|1150.29|1151.13|1149.63|0
1648020600000|2022-03-23 07:30:00|1151.67|1150.17|1151.8|1150.3|1152.5|1151|1151.55|1150.05|0
1648020900000|2022-03-23 07:35:00|1151.78|1150.28|1152.95|1151.45|1152.95|1151.45|1151.37|1149.87|0
1648021200000|2022-03-23 07:40:00|1152.91|1151.41|1152.57|1151.07|1152.96|1151.46|1152.48|1150.98|0
1648021500000|2022-03-23 07:45:00|1152.49|1150.99|1152.63|1151.13|1153.08|1151.58|1152.07|1150.57|0
1648021800000|2022-03-23 07:50:00|1152.64|1151.14|1151.97|1150.47|1152.64|1151.14|1151.95|1150.45|0
1648022100000|2022-03-23 07:55:00|1151.96|1150.46|1152.49|1150.99|1152.56|1151.06|1151.49|1149.99|0
1648022400000|2022-03-23 08:00:00|1152.56|1151.06|1146.92|1145.42|1153.59|1152.09|1146.75|1145.25|12
1648022700000|2022-03-23 08:05:00|1146.84|1145.34|1148.37|1146.87|1149.61|1148.11|1146.44|1144.94|8
1648023000000|2022-03-23 08:10:00|1148.36|1146.86|1148.01|1146.51|1149.43|1147.93|1147.89|1146.39|7
1648023300000|2022-03-23 08:15:00|1148.09|1146.59|1150.68|1148.68|1150.68|1149.18|1147.89|1146.39|6
1648023600000|2022-03-23 08:20:00|1150.43|1148.93|1148.68|1147.18|1150.43|1148.93|1148.68|1146.93|25
1648023900000|2022-03-23 08:25:00|1147.68|1146.93|1149.68|1147.93|1149.93|1148.43|1147.68|1146.68|5
1648024200000|2022-03-23 08:30:00|1149.43|1147.68|1150.18|1148.43|1150.18|1148.68|1149.43|1147.43|21
1648024500000|2022-03-23 08:35:00|1150.93|1148.68|1151.18|1149.68|1151.18|1149.93|1150.43|1148.43|14
1648024800000|2022-03-23 08:40:00|1151.43|1149.93|1151.93|1150.68|1151.93|1150.68|1151.18|1149.18|5
1648025100000|2022-03-23 08:45:00|1151.68|1150.43|1151.43|1149.93|1151.93|1150.68|1151.18|1149.18|10
1648025400000|2022-03-23 08:50:00|1151.68|1149.68|1150.43|1149.18|1151.68|1150.18|1150.43|1148.43|17
1648025700000|2022-03-23 08:55:00|1150.68|1148.93|1149.93|1148.43|1150.93|1149.43|1149.68|1147.93|0
1648026000000|2022-03-23 09:00:00|1150.18|1148.18|1150.93|1149.43|1151.18|1149.93|1150.18|1148.18|1
1648026300000|2022-03-23 09:05:00|1150.68|1149.68|1149.93|1148.43|1150.68|1149.68|1149.93|1147.93|3
1648026600000|2022-03-23 09:10:00|1150.18|1148.18|1150.43|1148.93|1150.43|1148.93|1150.18|1148.18|1
1648026900000|2022-03-23 09:15:00|1151.18|1149.18|1150.68|1148.93|1151.18|1149.43|1150.68|1148.68|0
1648027200000|2022-03-23 09:20:00|1150.93|1149.18|1150.43|1148.68|1150.93|1149.43|1150.43|1148.43|0
1648027500000|2022-03-23 09:25:00|1150.18|1148.93|1150.18|1148.18|1150.43|1149.18|1150.18|1148.18|2
1648027800000|2022-03-23 09:30:00|1149.93|1148.43|1149.43|1147.93|1149.93|1148.43|1149.43|1147.43|0
1648028100000|2022-03-23 09:35:00|1149.68|1148.18|1149.18|1147.43|1149.68|1148.43|1149.18|1147.43|0
1648028400000|2022-03-23 09:40:00|1148.93|1147.68|1148.68|1146.93|1148.93|1147.68|1148.43|1146.68|0
1648028700000|2022-03-23 09:45:00|1148.93|1147.18|1148.43|1147.18|1148.93|1147.43|1148.18|1146.18|0
1648029000000|2022-03-23 09:50:00|1148.68|1146.93|1147.68|1146.18|1148.68|1147.18|1147.68|1145.93|1
1648029300000|2022-03-23 09:55:00|1147.93|1146.43|1146.93|1145.18|1148.18|1146.68|1146.68|1144.93|1
1648029600000|2022-03-23 10:00:00|1146.68|1144.93|1147.43|1145.93|1147.43|1145.93|1146.68|1144.68|0
1648029900000|2022-03-23 10:05:00|1147.18|1145.68|1147.18|1145.68|1147.43|1145.93|1147.18|1145.43|0
1648030200000|2022-03-23 10:10:00|1147.43|1145.93|1147.18|1145.43|1147.43|1145.93|1147.18|1145.43|1
1648030500000|2022-03-23 10:15:00|1146.93|1145.18|1147.18|1145.93|1147.18|1145.93|1146.68|1144.93|0
1648030800000|2022-03-23 10:20:00|1147.93|1145.68|1147.43|1146.18|1147.93|1146.18|1147.18|1145.43|1
1648031100000|2022-03-23 10:25:00||1145.93||1145.68||1146.18||1145.43|1
1648031400000|2022-03-23 10:30:00|1147.68|1145.93|1148.43|1146.68|1148.68|1146.93|1147.68|1145.68|0
1648031700000|2022-03-23 10:35:00|1148.68|1146.93|1148.43|1146.93|1148.68|1147.43|1148.43|1146.68|0
1648032000000|2022-03-23 10:40:00|1148.68|1147.18|1148.68|1147.43|1148.93|1147.68|1148.68|1146.93|0
1648032300000|2022-03-23 10:45:00|1148.93|1147.68|1149.93|1148.68|1149.93|1148.68|1148.93|1147.43|0
1648032600000|2022-03-23 10:50:00|1150.18|1148.43|1150.18|1148.68|1150.18|1148.93|1150.18|1148.43|0
1648032900000|2022-03-23 10:55:00|1149.93|1148.43|1149.43|1147.93|1150.18|1148.93|1149.43|1147.68|0
1648033200000|2022-03-23 11:00:00|1149.18|1148.18|1148.68|1147.18|1149.18|1148.18|1148.68|1146.93|0
1648033500000|2022-03-23 11:05:00|1148.43|1146.93|1148.18|1146.18|1148.43|1147.18|1148.18|1146.18|0
1648033800000|2022-03-23 11:10:00|1147.93|1146.43|1146.68|1144.93|1147.93|1146.43|1146.68|1144.93|0
1648034100000|2022-03-23 11:15:00|1146.43|1145.18|1146.43|1145.18|1146.68|1145.43|1146.18|1144.43|1
1648034400000|2022-03-23 11:20:00|1146.18|1144.93|1146.18|1144.93|1146.43|1144.93|1145.93|1144.68|5
1648034700000|2022-03-23 11:25:00|1146.43|1145.18|1146.43|1144.93|1146.68|1145.18|1145.68|1143.93|12
1648035000000|2022-03-23 11:30:00||1145.18||1145.18||1145.18||1145.18|7
1648035300000|2022-03-23 11:35:00|1146.68|1145.43|1147.18|1145.93|1147.18|1145.93|1146.68|1144.68|1
1648035600000|2022-03-23 11:40:00|1147.43|1146.18|1146.43|1145.43|1147.43|1146.18|1145.93|1144.93|0
1648035900000|2022-03-23 11:45:00|1146.18|1145.18|1145.93|1144.68|1146.18|1145.43|1145.93|1144.18|4
1648036200000|2022-03-23 11:50:00|1145.68|1144.93|1145.68|1143.93|1145.93|1144.93|1145.43|1143.43|41
1648036500000|2022-03-23 11:55:00||1143.68||1144.18||1144.18||1143.68|0
1648036800000|2022-03-23 12:00:00|1145.43|1143.93|1145.43|1144.18|1145.43|1144.68|1144.68|1142.93|16
1648037100000|2022-03-23 12:05:00|1145.68|1144.43|1145.18|1143.68|1145.68|1144.68|1145.18|1143.43|25
1648037400000|2022-03-23 12:10:00|1144.93|1143.43|1144.18|1142.68|1144.93|1143.43|1144.18|1142.43|4
1648037700000|2022-03-23 12:15:00|1143.93|1142.93|1143.93|1142.18|1143.93|1142.93|1143.93|1142.18|0
1648038000000|2022-03-23 12:20:00|1143.68|1142.43|1142.68|1141.18|1143.68|1142.43|1142.68|1140.93|10
1648038300000|2022-03-23 12:25:00|1142.43|1140.93|1140.93|1139.43|1142.43|1141.18|1140.93|1139.18|7
1648038600000|2022-03-23 12:30:00|1140.68|1139.18|1141.43|1139.93|1141.43|1139.93|1140.43|1138.68|1
1648038900000|2022-03-23 12:35:00|1141.18|1139.68|1141.93|1140.18|1141.93|1140.18|1140.68|1139.43|1
1648039200000|2022-03-23 12:40:00|1142.05|1140.3|1143.05|1142.05|1143.3|1142.05|1141.55|1140.05|12
1648039500000|2022-03-23 12:45:00|1142.8|1141.8|1142.05|1140.8|1142.8|1141.8|1142.05|1140.8|20
1648039800000|2022-03-23 12:50:00|1142.3|1141.3|1143.05|1141.3|1143.05|1141.3|1142.3|1141.3|6
1648040100000|2022-03-23 12:55:00|1142.8|1141.05|1142.05|1140.8|1142.8|1141.3|1142.05|1140.8|0
1648040400000|2022-03-23 13:00:00|1141.8|1140.55|1142.05|1140.8|1142.05|1140.8|1141.05|1140.3|5
1648040700000|2022-03-23 13:05:00|1141.8|1141.05|1140.55|1139.05|1141.8|1141.05|1139.8|1139.05|32
1648041000000|2022-03-23 13:10:00|1141.05|1139.3|1140.8|1139.05|1141.05|1139.3|1140.3|1138.8|24
1648041300000|2022-03-23 13:15:00|1141.3|1139.3|1142.05|1140.55|1142.55|1140.55|1140.8|1139.05|0
1648041600000|2022-03-23 13:20:00|1141.8|1140.3|1142.05|1140.3|1142.05|1141.05|1141.3|1139.8|8
1648041900000|2022-03-23 13:25:00|1141.8|1140.05|1141.05|1139.8|1141.8|1140.3|1140.8|1139.8|15
1648042200000|2022-03-23 13:30:00|1141.3|1140.3|1142.05|1140.8|1142.55|1140.8|1140.8|1139.3|0
1648042500000|2022-03-23 13:35:00|1141.8|1140.55|1144.05|1142.8|1144.55|1142.8|1141.8|1140.55|0
1648042800000|2022-03-23 13:40:00|1143.8|1143.05|1144.05|1143.05|1144.55|1143.3|1143.05|1142.05|2
1648043100000|2022-03-23 13:45:00|1143.8|1142.8|1142.05|1141.05|1143.8|1142.8|1141.8|1140.8|2
1648043400000|2022-03-23 13:50:00|1141.8|1140.8|1140.05|1138.8|1142.05|1140.8|1139.3|1137.8|5
1648043700000|2022-03-23 13:55:00|1139.8|1139.05|1140.55|1139.3|1141.55|1140.3|1139.8|1138.55|247
1648044000000|2022-03-23 14:00:00|1140.8|1138.8|1142.8|1141.3|1143.05|1141.3|1140.3|1138.8|2
1648044300000|2022-03-23 14:05:00|1143.55|1141.55|1143.55|1141.8|1144.05|1142.8|1143.05|1141.3|15
1648044600000|2022-03-23 14:10:00|1143.3|1141.3|1143.05|1141.8|1143.55|1142.3|1142.55|1141.3|20
1648044900000|2022-03-23 14:15:00|1142.8|1141.55|1142.3|1140.8|1142.8|1141.55|1142.3|1140.3|0
1648045200000|2022-03-23 14:20:00|1142.55|1141.3|1144.05|1142.8|1144.3|1142.8|1142.55|1140.8|0
1648045500000|2022-03-23 14:25:00|1143.8|1142.55|1142.55|1141.3|1143.8|1142.55|1142.3|1140.8|0
1648045800000|2022-03-23 14:30:00|1142.8|1141.05|1142.8|1141.55|1143.3|1141.55|1142.3|1141.05|0
1648046100000|2022-03-23 14:35:00|1143.05|1141.8|1143.05|1141.8|1143.05|1141.8|1142.8|1141.3|0
1648046400000|2022-03-23 14:40:00|1142.8|1141.55|1144.55|1141.8|1144.55|1141.8|1142.8|1140.55|0
1648046700000|2022-03-23 14:45:00|1143.3|1141.55|1142.8|1141.3|1143.8|1141.8|1142.8|1141.3|0
1648047000000|2022-03-23 14:50:00|1143.05|1141.55|1143.3|1141.8|1144.05|1142.3|1143.05|1141.55|0
1648047300000|2022-03-23 14:55:00|1143.05|1141.3|1143.55|1142.3|1143.8|1142.3|1142.8|1141.3|0
1648047600000|2022-03-23 15:00:00|1143.8|1142.05|1144.3|1142.8|1144.3|1142.8|1143.8|1142.05|0
1648047900000|2022-03-23 15:05:00|1143.8|1142.55|1143.8|1142.05|1144.55|1143.3|1143.3|1142.05|21
1648048200000|2022-03-23 15:10:00|1143.77|1142.02|1144.52|1143.02|1144.52|1143.02|1143.52|1142.02|10
1648048500000|2022-03-23 15:15:00|1144.77|1142.77|1142.98|1141.48|1145.02|1143.52|1142.98|1141.48|10
1648048800000|2022-03-23 15:20:00|1143|1141.5|1143.84|1142.34|1143.93|1142.43|1142.96|1141.46|0
1648049100000|2022-03-23 15:25:00|1143.85|1142.35|1144.11|1142.61|1144.43|1142.93|1143.63|1142.13|1872
1648049400000|2022-03-23 15:30:00|1144.01|1142.51|1143.68|1142.18|1144.16|1142.66|1143.44|1141.94|0
1648049700000|2022-03-23 15:35:00|1143.64|1142.14|1143.58|1142.08|1143.94|1142.44|1143.22|1141.72|106
1648050000000|2022-03-23 15:40:00|1143.6|1142.1|1144.29|1142.79|1144.51|1143.01|1142.97|1141.47|0
1648050300000|2022-03-23 15:45:00|1144.27|1142.77|1143.71|1142.21|1144.34|1142.84|1143.45|1141.95|0
1648050600000|2022-03-23 15:50:00|1143.7|1142.2|1145.13|1143.63|1145.31|1143.81|1143.45|1141.95|0
1648050900000|2022-03-23 15:55:00|1145.14|1143.64|1143.92|1142.42|1146.03|1144.53|1143.66|1142.16|0
1648051200000|2022-03-23 16:00:00|1143.94|1142.44|1145.43|1143.93|1146.27|1144.77|1143.9|1142.4|0
1648051500000|2022-03-23 16:05:00|1145.41|1143.91|1143.74|1142.24|1145.67|1144.17|1143.42|1141.92|0
1648051800000|2022-03-23 16:10:00|1143.72|1142.22|1142.99|1141.49|1143.88|1142.38|1141.86|1140.36|0
1648052100000|2022-03-23 16:15:00|1143.01|1141.51|1143.94|1142.44|1144.2|1142.7|1142.99|1141.49|0
1648052400000|2022-03-23 16:20:00|1144.04|1142.54|1143.51|1142.01|1144.32|1142.82|1143.24|1141.74|0
1648052700000|2022-03-23 16:25:00|1143.5|1142|1142.97|1141.47|1143.94|1142.44|1142.71|1141.21|0
1648053000000|2022-03-23 16:30:00|1142.77|1141.27|1143.96|1142.46|1144.23|1142.73|1142.76|1141.26|0
1648053300000|2022-03-23 16:35:00|1143.76|1142.26|1143.2|1141.7|1144.16|1142.66|1142.17|1140.67|0
1648053600000|2022-03-23 16:40:00|1143.17|1141.67|1142.23|1140.73|1143.46|1141.96|1142.23|1140.73|0
1648053900000|2022-03-23 16:45:00|1142.21|1140.71|1141.74|1140.24|1142.56|1141.06|1141.29|1139.79|0
1648054200000|2022-03-23 16:50:00|1141.54|1140.04|1142.29|1140.79|1142.73|1141.23|1141.44|1139.94|0
1648054500000|2022-03-23 16:55:00|1142.27|1140.77|1142.19|1140.69|1142.67|1141.17|1141.93|1140.43|0
1648054800000|2022-03-23 17:00:00|1142.17|1140.67|1141.61|1140.11|1142.87|1141.37|1141.38|1139.88|0
1648055100000|2022-03-23 17:05:00|1141.6|1140.1|1142.49|1140.99|1142.7|1141.2|1141.36|1139.86|0
1648055400000|2022-03-23 17:10:00|1142.48|1140.98|1142.2|1140.7|1142.77|1141.27|1141.63|1140.13|0
1648055700000|2022-03-23 17:15:00|1142.27|1140.77|1141.04|1139.54|1142.49|1140.99|1140.9|1139.4|0
1648056000000|2022-03-23 17:20:00|1141.03|1139.53|1140.2|1138.7|1141.33|1139.83|1139.99|1138.49|0
1648056300000|2022-03-23 17:25:00|1140.22|1138.72|1138.99|1137.49|1140.22|1138.72|1138.7|1137.2|0
1648056600000|2022-03-23 17:30:00|1138.98|1137.48|1139.65|1138.15|1140.16|1138.66|1138.2|1136.7|0
1648056900000|2022-03-23 17:35:00|1139.68|1138.18|1139.32|1137.82|1139.89|1138.39|1139.15|1137.65|0
1648057200000|2022-03-23 17:40:00|1139.22|1137.72|1138.5|1137|1139.25|1137.75|1138.41|1136.91|0
1648057500000|2022-03-23 17:45:00|1138.51|1137.01|1138.37|1136.87|1138.61|1137.11|1137.96|1136.46|0
1648057800000|2022-03-23 17:50:00|1138.35|1136.85|1139.48|1137.98|1139.65|1138.15|1138.04|1136.54|0
1648058100000|2022-03-23 17:55:00|1139.68|1138.18|1139.52|1138.02|1139.94|1138.44|1139.18|1137.68|0
1648058400000|2022-03-23 18:00:00|1139.51|1138.01|1140.45|1138.95|1140.52|1139.02|1139.03|1137.53|0
1648058700000|2022-03-23 18:05:00|1140.43|1138.93|1138.31|1136.81|1140.43|1138.93|1138.25|1136.75|0
1648059000000|2022-03-23 18:10:00|1138.33|1136.83|1137.99|1136.49|1138.59|1137.09|1137.95|1136.45|0
1648059300000|2022-03-23 18:15:00|1137.96|1136.46|1139.13|1137.63|1139.19|1137.69|1137.62|1136.12|0
1648059600000|2022-03-23 18:20:00|1139.14|1137.64|1138.85|1137.35|1139.44|1137.94|1138.37|1136.87|0
1648059900000|2022-03-23 18:25:00|1138.83|1137.33|1139.97|1138.47|1140.11|1138.61|1138.59|1137.09|0
1648060200000|2022-03-23 18:30:00|1140.17|1138.67|1139.02|1137.52|1140.43|1138.93|1138.8|1137.3|0
1648060500000|2022-03-23 18:35:00|1139|1137.5|1139.87|1138.37|1139.87|1138.37|1138.37|1136.87|0
1648060800000|2022-03-23 18:40:00|1139.93|1138.43|1139.73|1138.23|1140.03|1138.53|1139.4|1137.9|0
1648061100000|2022-03-23 18:45:00|1139.74|1138.24|1141.41|1139.91|1141.65|1140.15|1139.59|1138.09|0
1648061400000|2022-03-23 18:50:00|1141.39|1139.89|1141.23|1139.73|1141.65|1140.15|1140.73|1139.23|0
1648061700000|2022-03-23 18:55:00|1141.25|1139.75|1139.49|1137.99|1141.29|1139.79|1139.29|1137.79|0
1648062000000|2022-03-23 19:00:00|1139.53|1138.03|1140.42|1138.92|1140.79|1139.29|1139.17|1137.67|0
1648062300000|2022-03-23 19:05:00|1140.4|1138.9|1139.22|1137.72|1140.4|1138.9|1139.07|1137.57|0
1648062600000|2022-03-23 19:10:00|1139.21|1137.71|1139.18|1137.68|1139.77|1138.27|1138.65|1137.15|0
1648062900000|2022-03-23 19:15:00|1139.2|1137.7|1138.87|1137.37|1139.74|1138.24|1138.86|1137.36|0
1648063200000|2022-03-23 19:20:00|1138.86|1137.36|1140.37|1138.87|1140.38|1138.88|1138.57|1137.07|0
1648063500000|2022-03-23 19:25:00|1140.36|1138.86|1140.4|1138.9|1140.66|1139.16|1140.03|1138.53|0
1648063800000|2022-03-23 19:30:00|1140.38|1138.88|1139.53|1138.03|1140.73|1139.23|1139.47|1137.97|0
1648064100000|2022-03-23 19:35:00|1139.55|1138.05|1139.32|1137.82|1140.08|1138.58|1139.21|1137.71|0
1648064400000|2022-03-23 19:40:00|1139.34|1137.84|1139.8|1138.3|1140.03|1138.53|1138.11|1136.61|0
1648064700000|2022-03-23 19:45:00|1139.79|1138.29|1139.37|1137.87|1140.72|1139.22|1138.91|1137.41|0
1648065000000|2022-03-23 19:50:00|1139.35|1137.85|1137.86|1136.36|1139.35|1137.85|1137.42|1135.92|0
1648065300000|2022-03-23 19:55:00|1137.9|1136.4|1137.19|1135.69|1138.28|1136.78|1136.5|1135|0
1648065600000|2022-03-23 20:00:00|1137.17|1135.67|1136.55|1135.05|1137.17|1135.67|1136.51|1135.01|0
1648065900000|2022-03-23 20:05:00|1136.54|1135.04|1136.73|1135.23|1136.99|1135.49|1136.49|1134.99|0
1648066200000|2022-03-23 20:10:00|1136.75|1135.25|1137.05|1135.55|1137.21|1135.71|1136.71|1135.21|0
1648066500000|2022-03-23 20:15:00|1137.03|1135.53|1137.25|1135.75|1137.33|1135.83|1136.99|1135.49|0
1648066800000|2022-03-23 20:20:00|1137.24|1135.74|1137.5|1136|1137.5|1136|1137.23|1135.73|0
1648067100000|2022-03-23 20:25:00|1137.49|1135.99|1137.37|1135.87|1137.55|1136.05|1137.25|1135.75|0
1648067400000|2022-03-23 20:30:00|1137.27|1135.77|1137.73|1136.23|1137.97|1136.47|1137.26|1135.76|0
1648067700000|2022-03-23 20:35:00|1137.75|1136.25|1137.52|1136.02|1137.75|1136.25|1137.47|1135.97|0
1648068000000|2022-03-23 20:40:00|1137.51|1136.01|1137.53|1136.03|1137.53|1136.03|1137.47|1135.97|0
1648068300000|2022-03-23 20:45:00|1137.54|1136.04|1137.58|1136.08|1137.79|1136.29|1137.51|1136.01|0
1648068600000|2022-03-23 20:50:00|1137.6|1136.1|1137.81|1136.31|1137.81|1136.31|1137.38|1135.88|0
1648068900000|2022-03-23 20:55:00|1137.79|1136.29|1137.58|1136.08|1138.01|1136.51|1137.34|1135.84|0
1648069200000|2022-03-23 21:00:00|1137.38|1135.88|1137.12|1135.62|1137.38|1135.88|1137.08|1135.58|0
1648069500000|2022-03-23 21:05:00|1137.08|1135.58|1137.1|1135.6|1137.12|1135.62|1137.04|1135.54|0
1648069800000|2022-03-23 21:10:00|1137.04|1135.54|1137.12|1135.62|1137.14|1135.64|1137.04|1135.54|0
1648070100000|2022-03-23 21:15:00|1137.14|1135.64|1137.1|1135.6|1137.14|1135.64|1137.04|1135.54|0
1648070400000|2022-03-23 21:20:00|1137.06|1135.56|1137.1|1135.6|1137.12|1135.62|1137.04|1135.54|0
1648070700000|2022-03-23 21:25:00|1137.08|1135.58|1137.16|1135.66|1137.16|1135.66|1137.08|1135.58|0
1648071000000|2022-03-23 21:30:00|1137.14|1135.64|1137.18|1135.68|1137.3|1135.8|1137.14|1135.64|0
1648071300000|2022-03-23 21:35:00|1137.3|1135.8|1137.2|1135.7|1137.3|1135.8|1137.2|1135.7|0
1648071600000|2022-03-23 21:40:00|1137.24|1135.74|1137.24|1135.74|1137.3|1135.8|1137.22|1135.72|0
1648071900000|2022-03-23 21:45:00|1137.22|1135.72|1137.2|1135.7|1137.26|1135.76|1137.2|1135.7|0
1648072200000|2022-03-23 21:50:00|1137.22|1135.72|1137.22|1135.72|1137.26|1135.76|1137.2|1135.7|0
1648072500000|2022-03-23 21:55:00|1137.26|1135.76|1137.26|1135.76|1137.3|1135.8|1137.22|1135.72|0
1648072800000|2022-03-23 22:00:00|1137.27|1135.77|1136.88|1135.38|1137.61|1136.11|1136.88|1135.38|0
1648073100000|2022-03-23 22:05:00|1136.89|1135.39|1137.11|1135.61|1137.22|1135.72|1136.89|1135.39|0
1648073400000|2022-03-23 22:10:00|1137.12|1135.62|1137.04|1135.54|1137.55|1136.05|1137|1135.5|0
1648073700000|2022-03-23 22:15:00|1137.05|1135.55|1137.5|1136|1137.55|1136.05|1136.97|1135.47|0
1648074000000|2022-03-23 22:20:00|1137.51|1136.01|1137.55|1136.05|1137.59|1136.09|1137.41|1135.91|0
1648074300000|2022-03-23 22:25:00|1137.56|1136.06|1137.78|1136.28|1137.84|1136.34|1137.55|1136.05|0
1648074600000|2022-03-23 22:30:00|1137.8|1136.3|1138.12|1136.62|1138.28|1136.78|1137.8|1136.3|0
1648074900000|2022-03-23 22:35:00|1138.11|1136.61|1137.98|1136.48|1138.35|1136.85|1137.91|1136.41|0
1648075200000|2022-03-23 22:40:00|1137.99|1136.49|1137.84|1136.34|1138.05|1136.55|1137.84|1136.34|0
1648075500000|2022-03-23 22:45:00|1137.85|1136.35|1137.78|1136.28|1137.87|1136.37|1137.55|1136.05|0
1648075800000|2022-03-23 22:50:00|1137.8|1136.3|1137.69|1136.19|1137.84|1136.34|1137.55|1136.05|0
1648076100000|2022-03-23 22:55:00|1137.68|1136.18|1137.98|1136.48|1137.98|1136.48|1137.55|1136.05|0
1648076400000|2022-03-23 23:00:00|1137.94|1136.44|1138.35|1136.85|1138.49|1136.99|1137.69|1136.19|0
1648076700000|2022-03-23 23:05:00|1138.36|1136.86|1138.49|1136.99|1138.65|1137.15|1138.21|1136.71|0
1648077000000|2022-03-23 23:10:00|1138.5|1137|1138.79|1137.29|1138.81|1137.31|1138.49|1136.99|0
1648077300000|2022-03-23 23:15:00|1138.8|1137.3|1138.81|1137.31|1139|1137.5|1138.72|1137.22|0
1648077600000|2022-03-23 23:20:00|1138.79|1137.29|1138.67|1137.17|1138.93|1137.43|1138.65|1137.15|0
1648077900000|2022-03-23 23:25:00|1138.68|1137.18|1138.79|1137.29|1138.86|1137.36|1138.67|1137.17|0
1648078200000|2022-03-23 23:30:00|1138.81|1137.31|1138.72|1137.22|1138.86|1137.36|1138.65|1137.15|0
1648078500000|2022-03-23 23:35:00|1138.71|1137.21|1138.79|1137.29|1138.93|1137.43|1138.65|1137.15|0
1648078800000|2022-03-23 23:40:00|1138.78|1137.28|1138.42|1136.92|1138.78|1137.28|1138.35|1136.85|0
1648079100000|2022-03-23 23:45:00|1138.43|1136.93|1138.28|1136.78|1138.72|1137.22|1138.21|1136.71|0
1648079400000|2022-03-23 23:50:00|1138.29|1136.79|1138.17|1136.67|1138.31|1136.81|1138.05|1136.55|0
1648079700000|2022-03-23 23:55:00|1138.21|1136.71|1138.49|1136.99|1138.65|1137.15|1138.21|1136.71|0
1648080000000|2022-03-24 00:00:00|1138.5|1137|1139.36|1137.86|1139.43|1137.93|1138.42|1136.92|0
1648080300000|2022-03-24 00:05:00|1139.37|1137.87|1139.96|1138.46|1139.96|1138.46|1139.18|1137.68|0
1648080600000|2022-03-24 00:10:00|1139.97|1138.47|1140.17|1138.67|1140.17|1138.67|1139.87|1138.37|0
1648080900000|2022-03-24 00:15:00|1140.16|1138.66|1139.54|1138.04|1140.8|1139.3|1139.3|1137.8|0
1648081200000|2022-03-24 00:20:00|1139.53|1138.03|1139.3|1137.8|1139.54|1138.04|1138.49|1136.99|0
1648081500000|2022-03-24 00:25:00|1139.37|1137.87|1138.76|1137.26|1139.52|1138.02|1138.76|1137.26|0
1648081800000|2022-03-24 00:30:00|1138.77|1137.27|1137.33|1135.83|1138.77|1137.27|1136.97|1135.47|0
1648082100000|2022-03-24 00:35:00|1137.34|1135.84|1137.21|1135.71|1137.8|1136.3|1137.2|1135.7|0
1648082400000|2022-03-24 00:40:00|1137.17|1135.67|1138.26|1136.76|1138.27|1136.77|1137.09|1135.59|0
1648082700000|2022-03-24 00:45:00|1138.27|1136.77|1138.51|1137.01|1138.52|1137.02|1137.77|1136.27|0
1648083000000|2022-03-24 00:50:00|1138.5|1137|1138.01|1136.51|1138.51|1137.01|1138.01|1136.51|0
1648083300000|2022-03-24 00:55:00|1137.97|1136.47|1138.39|1136.89|1138.5|1137|1137.78|1136.28|0
1648083600000|2022-03-24 01:00:00|1138.43|1136.93|1138.15|1136.65|1138.5|1137|1137.78|1136.28|0
1648083900000|2022-03-24 01:05:00|1138.16|1136.66|1138.15|1136.65|1138.16|1136.66|1137.79|1136.29|0
1648084200000|2022-03-24 01:10:00|1138.19|1136.69|1137.78|1136.28|1138.26|1136.76|1137.78|1136.28|0
1648084500000|2022-03-24 01:15:00|1137.79|1136.29|1137.51|1136.01|1138.04|1136.54|1137.51|1136.01|0
1648084800000|2022-03-24 01:20:00|1137.52|1136.02|1137.02|1135.52|1137.76|1136.26|1136.8|1135.3|0
1648085100000|2022-03-24 01:25:00|1137.03|1135.53|1136.75|1135.25|1137.03|1135.53|1136.54|1135.04|0
1648085400000|2022-03-24 01:30:00|1136.76|1135.26|1137.49|1135.99|1137.5|1136|1136.51|1135.01|0
1648085700000|2022-03-24 01:35:00|1137.48|1135.98|1138.93|1137.43|1139.05|1137.55|1137.48|1135.98|0
1648086000000|2022-03-24 01:40:00|1138.94|1137.44|1139.66|1138.16|1139.89|1138.39|1138.7|1137.2|0
1648086300000|2022-03-24 01:45:00|1139.65|1138.15|1138.82|1137.32|1139.87|1138.37|1138.68|1137.18|0
1648086600000|2022-03-24 01:50:00|1138.85|1137.35|1139.4|1137.9|1139.52|1138.02|1138.7|1137.2|0
1648086900000|2022-03-24 01:55:00|1139.44|1137.94|1138.71|1137.21|1139.88|1138.38|1138.49|1136.99|0
1648087200000|2022-03-24 02:00:00|1138.72|1137.22|1138.95|1137.45|1139.19|1137.69|1138.69|1137.19|0
1648087500000|2022-03-24 02:05:00|1138.96|1137.46|1139.19|1137.69|1139.2|1137.7|1138.93|1137.43|0
1648087800000|2022-03-24 02:10:00|1139.2|1137.7|1138.7|1137.2|1139.44|1137.94|1138.7|1137.2|0
1648088100000|2022-03-24 02:15:00|1138.71|1137.21|1138.49|1136.99|1138.71|1137.21|1138.22|1136.72|0
1648088400000|2022-03-24 02:20:00|1138.48|1136.98|1138.48|1136.98|1138.72|1137.22|1138.46|1136.96|0
1648088700000|2022-03-24 02:25:00|1138.49|1136.99|1138.7|1137.2|1138.73|1137.23|1138.47|1136.97|0
1648089000000|2022-03-24 02:30:00|1138.71|1137.21|1139.54|1138.04|1139.91|1138.41|1138.71|1137.21|0
1648089300000|2022-03-24 02:35:00|1139.58|1138.08|1139.42|1137.92|1139.67|1138.17|1139.41|1137.91|0
1648089600000|2022-03-24 02:40:00|1139.43|1137.93|1139.89|1138.39|1139.89|1138.39|1139.39|1137.89|0
1648089900000|2022-03-24 02:45:00|1139.9|1138.4|1140.41|1138.91|1140.65|1139.15|1139.89|1138.39|0
1648090200000|2022-03-24 02:50:00|1140.42|1138.92|1140.15|1138.65|1140.42|1138.92|1140.13|1138.63|0
1648090500000|2022-03-24 02:55:00|1140.23|1138.73|1140.38|1138.88|1140.39|1138.89|1140.23|1138.73|0
1648090800000|2022-03-24 03:00:00|1140.39|1138.89|1139.9|1138.4|1140.41|1138.91|1139.9|1138.4|0
1648091100000|2022-03-24 03:05:00|1139.89|1138.39|1140.38|1138.88|1140.39|1138.89|1139.64|1138.14|0
1648091400000|2022-03-24 03:10:00|1140.39|1138.89|1140.61|1139.11|1140.62|1139.12|1140.37|1138.87|0
1648091700000|2022-03-24 03:15:00|1140.6|1139.1|1140.61|1139.11|1140.85|1139.35|1140.14|1138.64|0
1648092000000|2022-03-24 03:20:00|1140.62|1139.12|1140.14|1138.64|1140.62|1139.12|1140.13|1138.63|0
1648092300000|2022-03-24 03:25:00|1140.15|1138.65|1140.13|1138.63|1140.38|1138.88|1140.13|1138.63|0
1648092600000|2022-03-24 03:30:00|1140.14|1138.64|1140.38|1138.88|1140.84|1139.34|1140.13|1138.63|0
1648092900000|2022-03-24 03:35:00|1140.37|1138.87|1140.36|1138.86|1140.39|1138.89|1140.12|1138.62|0
1648093200000|2022-03-24 03:40:00|1140.37|1138.87|1140.02|1138.52|1140.38|1138.88|1140.02|1138.52|0
1648093500000|2022-03-24 03:45:00|1141.19|1139.69|1141.57|1140.07|1141.57|1140.07|1140.85|1139.35|0
1648093800000|2022-03-24 03:50:00|1141.56|1140.06|1142.31|1140.81|1142.32|1140.82|1141.56|1140.06|0
1648094100000|2022-03-24 03:55:00|1142.3|1140.8|1143.05|1141.55|1143.05|1141.55|1142.3|1140.8|0
1648094400000|2022-03-24 04:00:00|1141.88|1140.38|1141.87|1140.37|1142.13|1140.63|1141.63|1140.13|0
1648094700000|2022-03-24 04:05:00|1141.88|1140.38|1141.88|1140.38|1141.89|1140.39|1141.87|1140.37|0
1648095000000|2022-03-24 04:10:00|1141.87|1140.37|1141.63|1140.13|1141.88|1140.38|1141.63|1140.13|0
1648095300000|2022-03-24 04:15:00|1141.67|1140.17|1142.1|1140.6|1142.36|1140.86|1141.67|1140.17|0
1648095600000|2022-03-24 04:20:00|1142.11|1140.61|1141.86|1140.36|1142.11|1140.61|1141.73|1140.23|0
1648095900000|2022-03-24 04:25:00|1141.85|1140.35|1141.84|1140.34|1141.87|1140.37|1141.6|1140.1|0
1648096200000|2022-03-24 04:30:00|1141.85|1140.35|1141.85|1140.35|1142.09|1140.59|1141.63|1140.13|0
1648096500000|2022-03-24 04:35:00|1141.86|1140.36|1142.09|1140.59|1142.21|1140.71|1141.84|1140.34|0
1648096800000|2022-03-24 04:40:00|1142.08|1140.58|1142.09|1140.59|1142.32|1140.82|1142.08|1140.58|0
1648097100000|2022-03-24 04:45:00|1142.1|1140.6|1142.1|1140.6|1142.84|1141.34|1142.1|1140.6|0
1648097400000|2022-03-24 04:50:00|1142.11|1140.61|1141.87|1140.37|1142.33|1140.83|1141.85|1140.35|0
1648097700000|2022-03-24 04:55:00|1141.86|1140.36|1141.64|1140.14|1141.87|1140.37|1141.63|1140.13|0
1648098000000|2022-03-24 05:00:00|1141.65|1140.15|1142.14|1140.64|1142.17|1140.67|1141.65|1140.15|0
1648098300000|2022-03-24 05:05:00|1142.13|1140.63|1141.89|1140.39|1142.4|1140.9|1141.64|1140.14|0
1648098600000|2022-03-24 05:10:00|1141.9|1140.4|1142.15|1140.65|1142.61|1141.11|1141.66|1140.16|0
1648098900000|2022-03-24 05:15:00|1142.16|1140.66|1142.12|1140.62|1142.4|1140.9|1142.12|1140.62|0
1648099200000|2022-03-24 05:20:00|1142.13|1140.63|1142.36|1140.86|1142.36|1140.86|1141.88|1140.38|0
1648099500000|2022-03-24 05:25:00|1142.37|1140.87|1142.59|1141.09|1142.62|1141.12|1142.35|1140.85|0
1648099800000|2022-03-24 05:30:00|1142.6|1141.1|1142.88|1141.38|1142.89|1141.39|1142.36|1140.86|0
1648100100000|2022-03-24 05:35:00|1142.87|1141.37|1145.06|1143.56|1145.06|1143.56|1142.75|1141.25|0
1648100400000|2022-03-24 05:40:00|1145.05|1143.55|1144.84|1143.34|1145.05|1143.55|1144.57|1143.07|0
1648100700000|2022-03-24 05:45:00|1144.85|1143.35|1145.31|1143.81|1145.56|1144.06|1144.84|1143.34|0
1648101000000|2022-03-24 05:50:00|1145.3|1143.8|1145.06|1143.56|1145.31|1143.81|1145.05|1143.55|0
1648101300000|2022-03-24 05:55:00|1145.07|1143.57|1145.32|1143.82|1145.58|1144.08|1145.06|1143.56|0
1648101600000|2022-03-24 06:00:00|1145.4|1143.9|1145.84|1144.34|1146.07|1144.57|1145.09|1143.59|0
1648101900000|2022-03-24 06:05:00|1145.83|1144.33|1144.71|1143.21|1145.83|1144.33|1144.59|1143.09|0
1648102200000|2022-03-24 06:10:00|1144.67|1143.17|1144.35|1142.85|1144.71|1143.21|1144.11|1142.61|0
1648102500000|2022-03-24 06:15:00|1144.34|1142.84|1144.32|1142.82|1144.43|1142.93|1144.11|1142.61|0
1648102800000|2022-03-24 06:20:00|1144.28|1142.78|1143.32|1141.82|1144.55|1143.05|1143.3|1141.8|0
1648103100000|2022-03-24 06:25:00|1143.31|1141.81|1143.31|1141.81|1143.32|1141.82|1143.19|1141.69|0
1648103400000|2022-03-24 06:30:00|1143.27|1141.77|1143.41|1141.91|1143.55|1142.05|1143.19|1141.69|0
1648103700000|2022-03-24 06:35:00|1143.37|1141.87|1143.09|1141.59|1143.64|1142.14|1143.07|1141.57|0
1648104000000|2022-03-24 06:40:00|1143.1|1141.6|1143.3|1141.8|1143.32|1141.82|1143.07|1141.57|0
1648104300000|2022-03-24 06:45:00|1143.26|1141.76|1142.84|1141.34|1143.31|1141.81|1142.84|1141.34|0
1648104600000|2022-03-24 06:50:00|1142.85|1141.35|1142.44|1140.94|1142.96|1141.46|1142.44|1140.94|0
1648104900000|2022-03-24 06:55:00|1142.48|1140.98|1142.55|1141.05|1142.56|1141.06|1142.33|1140.83|0
1648105200000|2022-03-24 07:00:00|1142.56|1141.06|1143.71|1142.21|1144.66|1143.16|1142.45|1140.95|0
1648105500000|2022-03-24 07:05:00|1143.63|1142.13|1143.76|1142.26|1143.77|1142.27|1142.54|1141.04|0
1648105800000|2022-03-24 07:10:00|1143.77|1142.27|1144.72|1143.22|1145.18|1143.68|1143.76|1142.26|0
1648106100000|2022-03-24 07:15:00|1144.73|1143.23|1146.17|1144.67|1146.41|1144.91|1144.49|1142.99|0
1648106400000|2022-03-24 07:20:00|1146.18|1144.68|1144.23|1142.73|1146.53|1145.03|1143.88|1142.38|0
1648106700000|2022-03-24 07:25:00|1144.19|1142.69|1145.4|1143.9|1145.41|1143.91|1143.98|1142.48|0
1648107000000|2022-03-24 07:30:00|1145.41|1143.91|1144.72|1143.22|1145.64|1144.14|1144.71|1143.21|0
1648107300000|2022-03-24 07:35:00|1144.71|1143.21|1144.23|1142.73|1145.18|1143.68|1144.22|1142.72|0
1648107600000|2022-03-24 07:40:00|1144.24|1142.74|1144.71|1143.21|1145.18|1143.68|1144.22|1142.72|0
1648107900000|2022-03-24 07:45:00|1144.7|1143.2|1144.09|1142.59|1144.83|1143.33|1144.09|1142.59|0
1648108200000|2022-03-24 07:50:00|1144.1|1142.6|1143.17|1141.67|1144.1|1142.6|1143.17|1141.67|0
1648108500000|2022-03-24 07:55:00|1143.21|1141.71|1143.4|1141.9|1143.88|1142.38|1143.16|1141.66|0
1648108800000|2022-03-24 08:00:00|1143.48|1141.98|1144.7|1143.2|1145.12|1143.62|1142.73|1141.23|20
1648109100000|2022-03-24 08:05:00|1144.71|1143.21|1142.77|1140.52|1145.23|1143.73|1142.02|1140.52|9
1648109400000|2022-03-24 08:10:00|1142.52|1140.77|1138.77|1137.27|1142.52|1141.02|1137.27|1135.77|36
1648109700000|2022-03-24 08:15:00|1139.02|1137.52|1141.02|1139.27|1142.02|1140.77|1138.52|1137.27|0
1648110000000|2022-03-24 08:20:00|1141.27|1140.52|1141.77|1140.27|1142.27|1140.77|1141.02|1139.27|3
1648110300000|2022-03-24 08:25:00|1142.02|1140.52|1142.27|1140.77|1142.52|1141.27|1142.02|1140.02|0
1648110600000|2022-03-24 08:30:00|1142.52|1141.02|1143.27|1142.02|1143.77|1142.77|1142.02|1140.27|1
1648110900000|2022-03-24 08:35:00|1143.52|1142.27|1145.02|1143.77|1145.27|1143.77|1143.27|1141.77|0
1648111200000|2022-03-24 08:40:00|1145.27|1144.02|1146.27|1145.02|1146.52|1145.02|1145.02|1143.77|0
1648111500000|2022-03-24 08:45:00|1146.02|1144.77|1145.27|1143.52|1146.02|1145.02|1145.27|1143.52|0
1648111800000|2022-03-24 08:50:00|1145.52|1143.77|1145.52|1144.02|1145.77|1144.27|1145.27|1143.52|1
1648112100000|2022-03-24 08:55:00|1145.77|1144.27|1146.27|1144.77|1146.52|1145.02|1145.77|1144.27|1
1648112400000|2022-03-24 09:00:00|1146.02|1145.02|1145.77|1144.27|1146.27|1145.02|1145.77|1143.77|0
1648112700000|2022-03-24 09:05:00|1146.02|1144.02|1146.02|1144.77|1146.27|1145.02|1146.02|1144.02|20
1648113000000|2022-03-24 09:10:00|1145.77|1144.52|1147.02|1145.52|1147.02|1145.77|1145.77|1144.02|0
1648113300000|2022-03-24 09:15:00|1146.77|1145.27|1146.52|1144.52|1146.77|1145.27|1146.52|1144.52|0
1648113600000|2022-03-24 09:20:00|1146.27|1143.77|1145.77|1144.02|1146.27|1144.27|1145.77|1143.02|1
1648113900000|2022-03-24 09:25:00|1145.52|1143.77|1146.27|1144.77|1146.27|1144.77|1145.52|1143.52|0
1648114200000|2022-03-24 09:30:00|1146.02|1145.02|1143.52|1141.77|1146.27|1145.02|1143.52|1141.77|0
1648114500000|2022-03-24 09:35:00|1143.27|1141.52|1143.27|1141.77|1143.77|1142.27|1143.27|1141.27|0
1648114800000|2022-03-24 09:40:00|1143.52|1141.52|1143.77|1142.27|1144.27|1142.77|1143.52|1141.52|0
1648115100000|2022-03-24 09:45:00|1143.52|1142.02|1142.27|1141.02|1143.52|1142.27|1141.77|1140.02|1
1648115400000|2022-03-24 09:50:00|1143.02|1141.27|1142.52|1140.77|1143.02|1141.52|1142.02|1140.77|2
1648115700000|2022-03-24 09:55:00|1142.27|1140.52|1142.52|1141.02|1142.77|1141.27|1142.02|1140.27|0
1648116000000|2022-03-24 10:00:00|1142.27|1140.77|1141.52|1139.77|1142.27|1141.02|1141.52|1139.77|0
1648116300000|2022-03-24 10:05:00|1141.27|1139.52|1141.77|1139.77|1142.52|1140.77|1141.27|1139.52|0
1648116600000|2022-03-24 10:10:00|1141.52|1140.02|1141.77|1140.02|1141.77|1140.52|1141.27|1139.77|1
1648116900000|2022-03-24 10:15:00|1142.27|1140.27|1143.52|1142.27|1143.52|1142.27|1142.02|1140.27|0
1648117200000|2022-03-24 10:20:00|1143.77|1142.02|1143.02|1141.52|1143.77|1142.52|1143.02|1141.02|0
1648117500000|2022-03-24 10:25:00|1142.77|1141.02|1142.02|1140.52|1142.77|1141.02|1141.77|1140.02|0
1648117800000|2022-03-24 10:30:00|1141.77|1140.27|1141.52|1140.02|1141.77|1140.27|1141.27|1139.52|0
1648118100000|2022-03-24 10:35:00|1141.27|1139.77|1141.02|1139.02|1141.27|1139.77|1141.02|1139.02|0
1648118400000|2022-03-24 10:40:00|1140.77|1138.52|1140.27|1138.52|1141.27|1139.52|1140.27|1138.52|1
1648118700000|2022-03-24 10:45:00|1140.02|1138.27|1140.27|1139.02|1140.77|1139.02|1139.77|1138.27|1
1648119000000|2022-03-24 10:50:00||1138.77||1138.77||1139.02||1138.77|0
1648119300000|2022-03-24 10:55:00|1140.52|1139.02|1140.77|1139.52|1140.77|1139.52|1140.27|1138.52|0
1648119600000|2022-03-24 11:00:00|1141.02|1139.77|1142.27|1141.02|1142.27|1141.02|1141.02|1139.77|0
1648119900000|2022-03-24 11:05:00|1142.02|1140.77|1142.77|1141.02|1143.52|1142.02|1142.02|1140.77|0
1648120200000|2022-03-24 11:10:00|1142.52|1141.27|1142.27|1140.77|1142.77|1141.52|1142.27|1140.77|0
1648120500000|2022-03-24 11:15:00|1142.52|1141.02|1143.27|1142.02|1143.27|1142.02|1142.52|1141.02|0
1648120800000|2022-03-24 11:20:00|1143.02|1141.52|1143.52|1142.02|1143.77|1142.52|1142.77|1141.02|0
1648121100000|2022-03-24 11:25:00|1143.77|1142.27|1143.52|1142.02|1144.27|1142.52|1143.27|1142.02|0
1648121400000|2022-03-24 11:30:00|1143.77|1142.27|1144.02|1143.02|1144.27|1143.02|1143.52|1142.02|0
1648121700000|2022-03-24 11:35:00|1144.27|1142.77|1143.77|1142.52|1144.27|1142.77|1143.77|1142.27|1
1648122000000|2022-03-24 11:40:00|1143.52|1142.27|1144.27|1142.77|1144.27|1143.02|1141.27|1139.02|13
1648122300000|2022-03-24 11:45:00|1144.02|1142.52|1144.27|1142.77|1144.27|1143.02|1144.02|1142.02|0
1648122600000|2022-03-24 11:50:00|1144.52|1143.02|1143.77|1142.27|1144.52|1143.27|1143.77|1142.02|0
1648122900000|2022-03-24 11:55:00|1144.02|1142.52|1144.52|1143.27|1144.77|1143.27|1144.02|1142.27|0
1648123200000|2022-03-24 12:00:00|1144.27|1143.02|1144.27|1143.02|1144.27|1143.27|1144.27|1142.27|0
1648123500000|2022-03-24 12:05:00||1142.77||1142.77||1143.02||1142.52|0
1648123800000|2022-03-24 12:10:00|1144.52|1142.52|1144.52|1142.77|1144.52|1143.02|1144.52|1142.27|0
1648124100000|2022-03-24 12:15:00|1144.27|1143.02|1143.52|1141.77|1144.27|1143.02|1143.52|1141.77|0
1648124400000|2022-03-24 12:20:00|1143.27|1141.27|1143.02|1141.27|1143.27|1141.77|1143.02|1141.27|0
1648124700000|2022-03-24 12:25:00|1143.27|1141.52|1144.27|1142.52|1144.77|1142.77|1143.27|1141.52|0
1648125000000|2022-03-24 12:30:00|1143.52|1142.77|1143.52|1142.52|1143.52|1142.77|1143.52|1142.27|0
1648125300000|2022-03-24 12:35:00|1143.27|1142.27|1143.77|1142.02|1144.02|1142.52|1143.27|1142.02|6
1648125600000|2022-03-24 12:40:00|1143.82|1142.07|1144.07|1142.82|1144.07|1142.82|1143.82|1141.82|0
1648125900000|2022-03-24 12:45:00|1144.32|1142.57|1144.57|1143.07|1144.57|1143.07|1144.32|1142.32|0
1648126200000|2022-03-24 12:50:00|1144.82|1143.32|1145.07|1143.57|1145.32|1144.07|1144.82|1143.32|0
1648126500000|2022-03-24 12:55:00|1144.82|1143.07|1144.82|1143.07|1144.82|1143.07|1144.82|1143.07|0
1648126800000|2022-03-24 13:00:00|1144.57|1142.57|1143.32|1141.57|1144.57|1142.57|1143.32|1141.57|4
1648127100000|2022-03-24 13:05:00|1143.07|1141.07|1140.82|1139.07|1143.07|1141.32|1140.82|1139.07|0
1648127400000|2022-03-24 13:10:00|1141.07|1139.32|1140.32|1138.57|1141.07|1139.57|1140.07|1138.32|0
1648127700000|2022-03-24 13:15:00|1140.07|1138.32|1140.32|1138.57|1141.07|1139.07|1139.82|1138.07|0
1648128000000|2022-03-24 13:20:00|1140.07|1138.32|1140.57|1139.07|1140.57|1139.07|1140.07|1138.32|0
1648128300000|2022-03-24 13:25:00|1140.32|1138.82|1140.07|1138.32|1140.32|1139.07|1139.82|1138.32|0
1648128600000|2022-03-24 13:30:00|1139.82|1138.57|1139.57|1137.82|1140.32|1138.57|1138.82|1137.07|26
1648128900000|2022-03-24 13:35:00|1139.32|1137.07|1138.57|1137.32|1139.32|1137.82|1138.32|1136.82|29
1648129200000|2022-03-24 13:40:00|1138.82|1137.07|1139.82|1138.07|1140.32|1138.57|1138.82|1137.07|1
1648129500000|2022-03-24 13:45:00|1139.57|1138.32|1140.32|1139.07|1140.82|1139.32|1139.57|1137.82|2
1648129800000|2022-03-24 13:50:00|1140.57|1138.82|1140.82|1139.57|1141.32|1140.07|1139.82|1138.32|0
1648130100000|2022-03-24 13:55:00|1140.57|1139.32|1140.07|1138.57|1140.57|1139.57|1140.07|1138.57|0
1648130400000|2022-03-24 14:00:00|1140.32|1138.82|1140.32|1138.57|1140.32|1139.07|1140.07|1138.57|0
1648130700000|2022-03-24 14:05:00|1140.57|1138.82|1139.82|1138.32|1141.07|1139.57|1139.82|1138.07|0
1648131000000|2022-03-24 14:10:00|1140.07|1138.57|1139.82|1138.07|1141.07|1139.57|1139.82|1138.07|0
1648131300000|2022-03-24 14:15:00|1139.57|1137.57|1139.07|1137.57|1139.57|1137.82|1139.07|1137.07|7
1648131600000|2022-03-24 14:20:00|1138.82|1137.32|1138.32|1137.07|1138.82|1137.82|1138.32|1136.82|4
1648131900000|2022-03-24 14:25:00|1138.57|1137.32|1139.32|1137.57|1139.57|1138.07|1138.57|1137.32|0
1648132200000|2022-03-24 14:30:00|1139.07|1137.82|1138.32|1137.32|1139.07|1137.82|1138.32|1137.07|104
1648132500000|2022-03-24 14:35:00|1138.57|1137.57|1138.82|1137.57|1138.82|1137.57|1138.32|1137.32|4
1648132800000|2022-03-24 14:40:00|1138.57|1137.32|1139.07|1137.57|1139.57|1137.57|1138.32|1137.32|2
1648133100000|2022-03-24 14:45:00|1139.32|1137.82|1139.32|1138.07|1140.07|1138.57|1139.32|1137.82|0
1648133400000|2022-03-24 14:50:00|1139.07|1137.82|1139.07|1137.57|1139.07|1137.82|1138.57|1137.32|2
1648133700000|2022-03-24 14:55:00|1139.57|1137.82|1139.32|1137.82|1139.82|1138.32|1138.57|1137.57|43
1648134000000|2022-03-24 15:00:00|1139.57|1137.57|1139.82|1138.07|1141.32|1139.82|1139.07|1137.07|40
1648134300000|2022-03-24 15:05:00|1139.57|1138.32|1139.82|1138.07|1139.82|1138.32|1139.57|1137.57|12
1648134600000|2022-03-24 15:10:00|1139.62|1137.87|1139.62|1138.12|1139.62|1138.12|1139.37|1137.37|0
1648134900000|2022-03-24 15:15:00|1139.87|1137.87|1143.24|1141.74|1143.24|1141.74|1139.87|1137.87|1
1648135200000|2022-03-24 15:20:00|1143.22|1141.72|1144.47|1142.97|1144.89|1143.39|1143.11|1141.61|0
1648135500000|2022-03-24 15:25:00|1144.45|1142.95|1146.88|1145.38|1147.28|1145.78|1144.19|1142.69|0
1648135800000|2022-03-24 15:30:00|1146.86|1145.36|1145.77|1144.27|1147.2|1145.7|1145.46|1143.96|181
1648136100000|2022-03-24 15:35:00|1145.75|1144.25|1146.36|1144.86|1146.6|1145.1|1145.71|1144.21|0
1648136400000|2022-03-24 15:40:00|1146.38|1144.88|1147.13|1145.63|1147.42|1145.92|1146.16|1144.66|0
1648136700000|2022-03-24 15:45:00|1147.12|1145.62|1145.67|1144.17|1147.12|1145.62|1145.67|1144.17|0
1648137000000|2022-03-24 15:50:00|1145.63|1144.13|1144.6|1143.1|1145.67|1144.17|1144.57|1143.07|0
1648137300000|2022-03-24 15:55:00|1144.59|1143.09|1143.8|1142.3|1144.76|1143.26|1143.76|1142.26|0
1648137600000|2022-03-24 16:00:00|1143.82|1142.32|1141.58|1140.08|1144.32|1142.82|1141.58|1140.08|0
1648137900000|2022-03-24 16:05:00|1141.38|1139.88|1142.46|1140.96|1142.66|1141.16|1141.05|1139.55|0
1648138200000|2022-03-24 16:10:00|1142.66|1141.16|1142.89|1141.39|1143.16|1141.66|1142.38|1140.88|0
1648138500000|2022-03-24 16:15:00|1142.9|1141.4|1143.49|1141.99|1143.51|1142.01|1142.31|1140.81|0
1648138800000|2022-03-24 16:20:00|1143.51|1142.01|1143.16|1141.66|1143.83|1142.33|1143.16|1141.66|0
1648139100000|2022-03-24 16:25:00|1143.14|1141.64|1143.46|1141.96|1144.06|1142.56|1141.89|1140.39|0
1648139400000|2022-03-24 16:30:00|1143.25|1141.75|1141.82|1140.32|1143.27|1141.77|1141.16|1139.66|0
1648139700000|2022-03-24 16:35:00|1141.41|1139.91|1142.3|1140.8|1142.63|1141.13|1140.54|1139.04|0
1648140000000|2022-03-24 16:40:00|1142.27|1140.77|1143.16|1141.66|1143.16|1141.66|1141.92|1140.42|0
1648140300000|2022-03-24 16:45:00|1143.14|1141.64|1142.75|1141.25|1143.14|1141.64|1142.29|1140.79|0
1648140600000|2022-03-24 16:50:00|1142.77|1141.27|1143.8|1142.3|1143.82|1142.32|1142.73|1141.23|0
1648140900000|2022-03-24 16:55:00|1143.78|1142.28|1144.06|1142.56|1144.3|1142.8|1143.5|1142|0
1648141200000|2022-03-24 17:00:00|1144.08|1142.58|1143.72|1142.22|1145.28|1143.78|1143.48|1141.98|0
1648141500000|2022-03-24 17:05:00|1143.74|1142.24|1143.38|1141.88|1144.54|1143.04|1142.99|1141.49|0
1648141800000|2022-03-24 17:10:00|1143.48|1141.98|1143.92|1142.42|1144.01|1142.51|1143.04|1141.54|0
1648142100000|2022-03-24 17:15:00|1144.02|1142.52|1144.93|1143.43|1145.03|1143.53|1143.88|1142.38|0
1648142400000|2022-03-24 17:20:00|1144.91|1143.41|1144.65|1143.15|1145.55|1144.05|1144.3|1142.8|0
1648142700000|2022-03-24 17:25:00|1144.66|1143.16|1144.99|1143.49|1145.56|1144.06|1144.63|1143.13|0
1648143000000|2022-03-24 17:30:00|1145.01|1143.51|1144.45|1142.95|1145.27|1143.77|1144.1|1142.6|0
1648143300000|2022-03-24 17:35:00|1144.47|1142.97|1144.95|1143.45|1145.19|1143.69|1144.29|1142.79|0
1648143600000|2022-03-24 17:40:00|1144.93|1143.43|1145.28|1143.78|1145.36|1143.86|1144.69|1143.19|0
1648143900000|2022-03-24 17:45:00|1145.27|1143.77|1145.36|1143.86|1145.68|1144.18|1145.05|1143.55|0
1648144200000|2022-03-24 17:50:00|1145.38|1143.88|1145.06|1143.56|1145.5|1144|1145.03|1143.53|0
1648144500000|2022-03-24 17:55:00|1145.05|1143.55|1145.25|1143.75|1145.32|1143.82|1144.79|1143.29|0
1648144800000|2022-03-24 18:00:00|1145.23|1143.73|1146.27|1144.77|1146.53|1145.03|1144.99|1143.49|0
1648145100000|2022-03-24 18:05:00|1146.25|1144.75|1145.14|1143.64|1146.25|1144.75|1144.86|1143.36|0
1648145400000|2022-03-24 18:10:00|1145.12|1143.62|1144.88|1143.38|1145.16|1143.66|1144.13|1142.63|0
1648145700000|2022-03-24 18:15:00|1144.9|1143.4|1144.64|1143.14|1145.44|1143.94|1144.59|1143.09|0
1648146000000|2022-03-24 18:20:00|1144.62|1143.12|1144.27|1142.77|1144.88|1143.38|1143.92|1142.42|0
1648146300000|2022-03-24 18:25:00|1144.29|1142.79|1144.55|1143.05|1144.79|1143.29|1143.96|1142.46|0
1648146600000|2022-03-24 18:30:00|1144.75|1143.25|1144.38|1142.88|1145.05|1143.55|1144.1|1142.6|0
1648146900000|2022-03-24 18:35:00|1144.39|1142.89|1144.51|1143.01|1144.53|1143.03|1143.84|1142.34|0
1648147200000|2022-03-24 18:40:00|1144.5|1143|1144.23|1142.73|1144.75|1143.25|1144.17|1142.67|0
1648147500000|2022-03-24 18:45:00|1144.25|1142.75|1143.38|1141.88|1144.25|1142.75|1143.02|1141.52|0
1648147800000|2022-03-24 18:50:00|1143.44|1141.94|1144.13|1142.63|1144.6|1143.1|1143.4|1141.9|0
1648148100000|2022-03-24 18:55:00|1144.14|1142.64|1144.18|1142.68|1144.46|1142.96|1143.59|1142.09|0
1648148400000|2022-03-24 19:00:00|1144.17|1142.67|1143.67|1142.17|1144.26|1142.76|1143.27|1141.77|0
1648148700000|2022-03-24 19:05:00|1143.65|1142.15|1144.99|1143.49|1145.18|1143.68|1143.64|1142.14|0
1648149000000|2022-03-24 19:10:00|1144.97|1143.47|1145.05|1143.55|1145.47|1143.97|1144.95|1143.45|0
1648149300000|2022-03-24 19:15:00|1145.04|1143.54|1145.64|1144.14|1145.64|1144.14|1144.77|1143.27|0
1648149600000|2022-03-24 19:20:00|1145.66|1144.16|1146.37|1144.87|1146.55|1145.05|1145.64|1144.14|0
1648149900000|2022-03-24 19:25:00|1146.38|1144.88|1146.78|1145.28|1147.34|1145.84|1146.38|1144.88|0
1648150200000|2022-03-24 19:30:00|1146.8|1145.3|1146.41|1144.91|1147.1|1145.6|1145.89|1144.39|0
1648150500000|2022-03-24 19:35:00|1146.43|1144.93|1146.03|1144.53|1146.68|1145.18|1145.81|1144.31|0
1648150800000|2022-03-24 19:40:00|1146.02|1144.52|1146.35|1144.85|1146.35|1144.85|1145.2|1143.7|0
1648151100000|2022-03-24 19:45:00|1146.37|1144.87|1146.7|1145.2|1146.7|1145.2|1146.09|1144.59|0
1648151400000|2022-03-24 19:50:00|1146.76|1145.26|1147.17|1145.67|1147.75|1146.25|1146.76|1145.26|0
1648151700000|2022-03-24 19:55:00|1147.19|1145.69|1148.38|1146.88|1148.42|1146.92|1146.8|1145.3|0
1648152000000|2022-03-24 20:00:00|1148.42|1146.92|1148.05|1146.55|1148.47|1146.97|1147.96|1146.46|0
1648152300000|2022-03-24 20:05:00|1148.07|1146.57|1147.98|1146.48|1148.09|1146.59|1147.78|1146.28|0
1648152600000|2022-03-24 20:10:00|1147.78|1146.28|1148.2|1146.7|1148.24|1146.74|1147.26|1145.76|0
1648152900000|2022-03-24 20:15:00|1148.22|1146.72|1148.01|1146.51|1148.44|1146.94|1147.81|1146.31|0
1648153200000|2022-03-24 20:20:00|1148.03|1146.53|1148.63|1147.13|1148.87|1147.37|1148.03|1146.53|0
1648153500000|2022-03-24 20:25:00|1148.83|1147.33|1148.85|1147.35|1149.03|1147.53|1148.59|1147.09|0
1648153800000|2022-03-24 20:30:00|1148.84|1147.34|1148.63|1147.13|1148.91|1147.41|1148.63|1147.13|0
1648154100000|2022-03-24 20:35:00|1148.73|1147.23|1149.05|1147.55|1149.05|1147.55|1148.63|1147.13|0
1648154400000|2022-03-24 20:40:00|1149.07|1147.57|1149.03|1147.53|1149.07|1147.57|1148.83|1147.33|0
1648154700000|2022-03-24 20:45:00|1148.83|1147.33|1148.63|1147.13|1149.03|1147.53|1148.63|1147.13|0
1648155000000|2022-03-24 20:50:00|1148.43|1146.93|1148.63|1147.13|1148.83|1147.33|1148.43|1146.93|0
1648155300000|2022-03-24 20:55:00|1148.53|1147.03|1148.43|1146.93|1148.83|1147.33|1148.33|1146.83|0
1648155600000|2022-03-24 21:00:00|1148.33|1146.83|1148.57|1147.07|1148.67|1147.17|1148.33|1146.83|0
1648155900000|2022-03-24 21:05:00|1148.59|1147.09|1148.61|1147.11|1148.61|1147.11|1148.57|1147.07|0
1648156200000|2022-03-24 21:10:00|1148.53|1147.03|1148.61|1147.11|1148.61|1147.11|1148.53|1147.03|0
1648156500000|2022-03-24 21:15:00|1148.59|1147.09|1148.61|1147.11|1148.61|1147.11|1148.59|1147.09|0
1648156800000|2022-03-24 21:20:00|1148.63|1147.13|1148.63|1147.13|1148.69|1147.19|1148.59|1147.09|0
1648157100000|2022-03-24 21:25:00|1148.65|1147.15|1148.65|1147.15|1148.71|1147.21|1148.65|1147.15|0
1648157400000|2022-03-24 21:30:00|1148.59|1147.09|1148.59|1147.09|1148.59|1147.09|1148.59|1147.09|0
1648157700000|2022-03-24 21:35:00|1148.57|1147.07|1148.53|1147.03|1148.57|1147.07|1148.53|1147.03|0
1648158000000|2022-03-24 21:40:00|1148.45|1146.95|1148.45|1146.95|1148.45|1146.95|1148.45|1146.95|0
1648158300000|2022-03-24 21:45:00|1148.43|1146.93|1148.45|1146.95|1148.45|1146.95|1148.43|1146.93|0
1648158600000|2022-03-24 21:50:00|1148.59|1147.09|1148.63|1147.13|1148.69|1147.19|1148.45|1146.95|0
1648158900000|2022-03-24 21:55:00|1148.57|1147.07|1148.55|1147.05|1148.63|1147.13|1148.53|1147.03|0
1648159200000|2022-03-24 22:00:00|1148.54|1147.04|1148.74|1147.24|1148.99|1147.49|1148.05|1146.55|0
1648159500000|2022-03-24 22:05:00|1148.76|1147.26|1148.12|1146.62|1148.76|1147.26|1148|1146.5|0
1648159800000|2022-03-24 22:10:00|1148.13|1146.63|1147.75|1146.25|1148.23|1146.73|1147.57|1146.07|0
1648160100000|2022-03-24 22:15:00|1147.74|1146.24|1148.08|1146.58|1148.12|1146.62|1147.57|1146.07|0
1648160400000|2022-03-24 22:20:00|1148.07|1146.57|1148.12|1146.62|1148.33|1146.83|1148.03|1146.53|0
1648160700000|2022-03-24 22:25:00|1148.32|1146.82|1148.39|1146.89|1148.9|1147.4|1148.32|1146.82|0
1648161000000|2022-03-24 22:30:00|1148.35|1146.85|1148.03|1146.53|1148.42|1146.92|1147.98|1146.48|0
1648161300000|2022-03-24 22:35:00|1148.02|1146.52|1147.89|1146.39|1148.23|1146.73|1147.82|1146.32|0
1648161600000|2022-03-24 22:40:00|1147.88|1146.38|1147.89|1146.39|1147.96|1146.46|1147.82|1146.32|0
1648161900000|2022-03-24 22:45:00|1147.88|1146.38|1148.16|1146.66|1148.23|1146.73|1147.82|1146.32|0
1648162200000|2022-03-24 22:50:00|1148.1|1146.6|1148.1|1146.6|1148.32|1146.82|1148.03|1146.53|0
1648162500000|2022-03-24 22:55:00|1148.09|1146.59|1147.59|1146.09|1148.09|1146.59|1147.52|1146.02|0
1648162800000|2022-03-24 23:00:00|1147.58|1146.08|1147.52|1146.02|1147.73|1146.23|1147.52|1146.02|0
1648163100000|2022-03-24 23:05:00|1147.53|1146.03|1147.58|1146.08|1147.73|1146.23|1147.52|1146.02|0
1648163400000|2022-03-24 23:10:00|1147.54|1146.04|1147.15|1145.65|1147.59|1146.09|1147.01|1145.51|0
1648163700000|2022-03-24 23:15:00|1147.16|1145.66|1147.59|1146.09|1147.73|1146.23|1147.16|1145.66|0
1648164000000|2022-03-24 23:20:00|1147.63|1146.13|1148.1|1146.6|1148.1|1146.6|1147.52|1146.02|0
1648164300000|2022-03-24 23:25:00|1148.09|1146.59|1147.89|1146.39|1148.32|1146.82|1147.84|1146.34|0
1648164600000|2022-03-24 23:30:00|1147.88|1146.38|1147.73|1146.23|1148.03|1146.53|1147.66|1146.16|0
1648164900000|2022-03-24 23:35:00|1147.72|1146.22|1147.52|1146.02|1147.96|1146.46|1147.38|1145.88|0
1648165200000|2022-03-24 23:40:00|1147.51|1146.01|1147.73|1146.23|1147.73|1146.23|1147.29|1145.79|0
1648165500000|2022-03-24 23:45:00|1147.77|1146.27|1147.66|1146.16|1147.96|1146.46|1147.52|1146.02|0
1648165800000|2022-03-24 23:50:00|1147.65|1146.15|1147.66|1146.16|1147.89|1146.39|1147.52|1146.02|0
1648166100000|2022-03-24 23:55:00|1147.67|1146.17|1147.52|1146.02|1147.82|1146.32|1147.45|1145.95|0
1648166400000|2022-03-25 00:00:00|1147.54|1146.04|1146.85|1145.35|1147.66|1146.16|1146.7|1145.2|0
1648166700000|2022-03-25 00:05:00|1146.86|1145.36|1146.56|1145.06|1146.92|1145.42|1146.42|1144.92|0
1648167000000|2022-03-25 00:10:00|1146.54|1145.04|1146.12|1144.62|1146.63|1145.13|1145.98|1144.48|0
1648167300000|2022-03-25 00:15:00|1146.13|1144.63|1145.83|1144.33|1146.26|1144.76|1144.54|1143.04|0
1648167600000|2022-03-25 00:20:00|1145.82|1144.32|1145.34|1143.84|1146.07|1144.57|1145.34|1143.84|0
1648167900000|2022-03-25 00:25:00|1145.35|1143.85|1145.59|1144.09|1145.82|1144.32|1145.33|1143.83|0
1648168200000|2022-03-25 00:30:00|1145.6|1144.1|1146.51|1145.01|1146.53|1145.03|1145.6|1144.1|0
1648168500000|2022-03-25 00:35:00|1146.52|1145.02|1146.65|1145.15|1146.77|1145.27|1146.05|1144.55|0
1648168800000|2022-03-25 00:40:00|1146.69|1145.19|1146.53|1145.03|1146.99|1145.49|1146.53|1145.03|0
1648169100000|2022-03-25 00:45:00|1146.54|1145.04|1146.54|1145.04|1146.89|1145.39|1146.53|1145.03|0
1648169400000|2022-03-25 00:50:00|1146.55|1145.05|1145.84|1144.34|1146.55|1145.05|1145.81|1144.31|0
1648169700000|2022-03-25 00:55:00|1145.83|1144.33|1145.6|1144.1|1146.32|1144.82|1145.6|1144.1|0
1648170000000|2022-03-25 01:00:00|1145.59|1144.09|1145.39|1143.89|1145.64|1144.14|1145.15|1143.65|0
1648170300000|2022-03-25 01:05:00|1145.4|1143.9|1145.89|1144.39|1145.89|1144.39|1145.39|1143.89|0
1648170600000|2022-03-25 01:10:00|1145.9|1144.4|1146.57|1145.07|1146.59|1145.09|1145.9|1144.4|0
1648170900000|2022-03-25 01:15:00|1146.58|1145.08|1146.33|1144.83|1146.58|1145.08|1146.08|1144.58|0
1648171200000|2022-03-25 01:20:00|1146.34|1144.84|1145.51|1144.01|1146.34|1144.84|1145.13|1143.63|0
1648171500000|2022-03-25 01:25:00|1145.54|1144.04|1146.13|1144.63|1146.13|1144.63|1144.94|1143.44|0
1648171800000|2022-03-25 01:30:00|1146.12|1144.62|1146.11|1144.61|1146.36|1144.86|1145.86|1144.36|0
1648172100000|2022-03-25 01:35:00|1146.12|1144.62|1146.34|1144.84|1146.59|1145.09|1145.86|1144.36|0
1648172400000|2022-03-25 01:40:00|1146.33|1144.83|1146.84|1145.34|1146.84|1145.34|1146.33|1144.83|0
1648172700000|2022-03-25 01:45:00|1146.83|1145.33|1146.82|1145.32|1147.07|1145.57|1146.58|1145.08|0
1648173000000|2022-03-25 01:50:00|1146.83|1145.33|1150.46|1148.96|1150.82|1149.32|1146.83|1145.33|0
1648173300000|2022-03-25 01:55:00|1150.43|1148.93|1149.15|1147.65|1150.83|1149.33|1148.67|1147.17|0
1648173600000|2022-03-25 02:00:00|1149.07|1147.57|1148.42|1146.92|1149.15|1147.65|1148.42|1146.92|0
1648173900000|2022-03-25 02:05:00|1148.43|1146.93|1148.46|1146.96|1148.68|1147.18|1147.97|1146.47|0
1648174200000|2022-03-25 02:10:00|1148.42|1146.92|1147.61|1146.11|1148.68|1147.18|1147.59|1146.09|0
1648174500000|2022-03-25 02:15:00|1147.72|1146.22|1147.98|1146.48|1148.22|1146.72|1147.48|1145.98|0
1648174800000|2022-03-25 02:20:00|1147.94|1146.44|1147.25|1145.75|1147.98|1146.48|1147.24|1145.74|0
1648175100000|2022-03-25 02:25:00|1147.24|1145.74|1146.99|1145.49|1147.25|1145.75|1146.97|1145.47|0
1648175400000|2022-03-25 02:30:00|1147|1145.5|1147.2|1145.7|1147.21|1145.71|1146.48|1144.98|0
1648175700000|2022-03-25 02:35:00|1147.21|1145.71|1147.49|1145.99|1147.74|1146.24|1146.96|1145.46|0
1648176000000|2022-03-25 02:40:00|1147.5|1146|1147.12|1145.62|1147.73|1146.23|1146.88|1145.38|0
1648176300000|2022-03-25 02:45:00|1147.24|1145.74|1147|1145.5|1147.25|1145.75|1146.99|1145.49|0
1648176600000|2022-03-25 02:50:00|1147.01|1145.51|1147.3|1145.8|1147.49|1145.99|1146.98|1145.48|0
1648176900000|2022-03-25 02:55:00|1147.29|1145.79|1147.32|1145.82|1147.33|1145.83|1147.06|1145.56|0
1648177200000|2022-03-25 03:00:00|1147.33|1145.83|1147.57|1146.07|1147.57|1146.07|1147.08|1145.58|0
1648177500000|2022-03-25 03:05:00|1147.56|1146.06|1147.1|1145.6|1148.05|1146.55|1147.1|1145.6|0
1648177800000|2022-03-25 03:10:00|1147.09|1145.59|1146.61|1145.11|1147.09|1145.59|1146.38|1144.88|0
1648178100000|2022-03-25 03:15:00|1146.57|1145.07|1146.35|1144.85|1146.62|1145.12|1146.35|1144.85|0
1648178400000|2022-03-25 03:20:00|1146.34|1144.84|1146.34|1144.84|1146.34|1144.84|1146.08|1144.58|0
1648178700000|2022-03-25 03:25:00|1146.33|1144.83|1145.87|1144.37|1146.59|1145.09|1145.87|1144.37|0
1648179000000|2022-03-25 03:30:00|1145.88|1144.38|1146.35|1144.85|1146.6|1145.1|1145.88|1144.38|0
1648179300000|2022-03-25 03:35:00|1146.34|1144.84|1145.99|1144.49|1146.6|1145.1|1145.88|1144.38|0
1648179600000|2022-03-25 03:40:00|1146.03|1144.53|1145.37|1143.87|1146.11|1144.61|1145.36|1143.86|0
1648179900000|2022-03-25 03:45:00|1145.38|1143.88|1145.59|1144.09|1145.62|1144.12|1145.26|1143.76|0
1648180200000|2022-03-25 03:50:00|1145.6|1144.1|1145.73|1144.23|1145.85|1144.35|1145.37|1143.87|0
1648180500000|2022-03-25 03:55:00|1145.69|1144.19|1146.1|1144.6|1146.1|1144.6|1145.61|1144.11|0
1648180800000|2022-03-25 04:00:00|1146.09|1144.59|1146.35|1144.85|1146.35|1144.85|1145.86|1144.36|0
1648181100000|2022-03-25 04:05:00|1146.34|1144.84|1146.34|1144.84|1146.35|1144.85|1146.1|1144.6|0
1648181400000|2022-03-25 04:10:00|1146.35|1144.85|1146.83|1145.33|1147.32|1145.82|1146.35|1144.85|0
1648181700000|2022-03-25 04:15:00|1146.82|1145.32|1146.62|1145.12|1146.86|1145.36|1146.37|1144.87|0
1648182000000|2022-03-25 04:20:00|1146.63|1145.13|1146.51|1145.01|1146.86|1145.36|1146.39|1144.89|0
1648182300000|2022-03-25 04:25:00|1146.54|1145.04|1147.11|1145.61|1147.11|1145.61|1146.54|1145.04|0
1648182600000|2022-03-25 04:30:00|1147.1|1145.6|1147.32|1145.82|1147.58|1146.08|1146.86|1145.36|0
1648182900000|2022-03-25 04:35:00|1147.31|1145.81|1147.43|1145.93|1147.56|1146.06|1147.31|1145.81|0
1648183200000|2022-03-25 04:40:00|1147.42|1145.92|1147.8|1146.3|1148.04|1146.54|1147.42|1145.92|0
1648183500000|2022-03-25 04:45:00|1147.79|1146.29|1148.05|1146.55|1148.29|1146.79|1147.78|1146.28|0
1648183800000|2022-03-25 04:50:00|1148.04|1146.54|1148.07|1146.57|1148.3|1146.8|1147.83|1146.33|0
1648184100000|2022-03-25 04:55:00|1148.06|1146.56|1149.58|1148.08|1150.32|1148.82|1147.95|1146.45|0
1648184400000|2022-03-25 05:00:00|1149.57|1148.07|1148.4|1146.9|1149.57|1148.07|1148.39|1146.89|0
1648184700000|2022-03-25 05:05:00|1148.41|1146.91|1147.6|1146.1|1148.52|1147.02|1147.6|1146.1|0
1648185000000|2022-03-25 05:10:00|1147.45|1145.95|1147.69|1146.19|1147.93|1146.43|1147.43|1145.93|0
1648185300000|2022-03-25 05:15:00|1147.65|1146.15|1147.3|1145.8|1147.69|1146.19|1147.18|1145.68|0
1648185600000|2022-03-25 05:20:00|1147.34|1145.84|1147.32|1145.82|1147.69|1146.19|1147.18|1145.68|0
1648185900000|2022-03-25 05:25:00|1147.36|1145.86|1147.29|1145.79|1147.81|1146.31|1147.16|1145.66|0
1648186200000|2022-03-25 05:30:00|1147.28|1145.78|1146.45|1144.95|1147.4|1145.9|1146.2|1144.7|0
1648186500000|2022-03-25 05:35:00|1146.46|1144.96|1146.69|1145.19|1146.69|1145.19|1146.2|1144.7|0
1648186800000|2022-03-25 05:40:00|1146.68|1145.18|1146.08|1144.58|1146.8|1145.3|1145.83|1144.33|0
1648187100000|2022-03-25 05:45:00|1146.11|1144.61|1146.47|1144.97|1146.82|1145.32|1145.95|1144.45|0
1648187400000|2022-03-25 05:50:00|1146.55|1145.05|1146.24|1144.74|1146.69|1145.19|1145.98|1144.48|0
1648187700000|2022-03-25 05:55:00|1146.23|1144.73|1146.01|1144.51|1146.94|1145.44|1146.01|1144.51|0
1648188000000|2022-03-25 06:00:00|1146.02|1144.52|1146.24|1144.74|1146.51|1145.01|1146.01|1144.51|0
1648188300000|2022-03-25 06:05:00|1146.25|1144.75|1145.77|1144.27|1146.49|1144.99|1145.77|1144.27|0
1648188600000|2022-03-25 06:10:00|1145.78|1144.28|1146.72|1145.22|1146.95|1145.45|1145.78|1144.28|0
1648188900000|2022-03-25 06:15:00|1146.73|1145.23|1146.52|1145.02|1146.98|1145.48|1146.51|1145.01|0
1648189200000|2022-03-25 06:20:00|1146.6|1145.1|1146.98|1145.48|1146.99|1145.49|1146.51|1145.01|0
1648189500000|2022-03-25 06:25:00|1146.97|1145.47|1146.95|1145.45|1147.07|1145.57|1146.6|1145.1|0
1648189800000|2022-03-25 06:30:00|1146.96|1145.46|1147.41|1145.91|1147.64|1146.14|1146.96|1145.46|0
1648190100000|2022-03-25 06:35:00|1147.48|1145.98|1147.6|1146.1|1147.83|1146.33|1147.39|1145.89|0
1648190400000|2022-03-25 06:40:00|1147.67|1146.17|1147.13|1145.63|1148.07|1146.57|1146.88|1145.38|0
1648190700000|2022-03-25 06:45:00|1147.12|1145.62|1147.13|1145.63|1147.13|1145.63|1146.88|1145.38|0
1648191000000|2022-03-25 06:50:00|1147.12|1145.62|1147.16|1145.66|1147.17|1145.67|1146.89|1145.39|0
1648191300000|2022-03-25 06:55:00|1147.15|1145.65|1147.9|1146.4|1147.9|1146.4|1146.93|1145.43|0
1648191600000|2022-03-25 07:00:00|1147.89|1146.39|1147.84|1146.34|1148.54|1147.04|1147.13|1145.63|0
1648191900000|2022-03-25 07:05:00|1147.82|1146.32|1147.09|1145.59|1148.27|1146.77|1147.08|1145.58|0
1648192200000|2022-03-25 07:10:00|1147.1|1145.6|1147.39|1145.89|1147.39|1145.89|1146.86|1145.36|0
1648192500000|2022-03-25 07:15:00|1147.4|1145.9|1146.18|1144.68|1147.4|1145.9|1145.93|1144.43|0
1648192800000|2022-03-25 07:20:00|1146.19|1144.69|1146.01|1144.51|1146.39|1144.89|1145.28|1143.78|0
1648193100000|2022-03-25 07:25:00|1146|1144.5|1144.47|1142.97|1146|1144.5|1144.46|1142.96|0
1648193400000|2022-03-25 07:30:00|1144.54|1143.04|1145.34|1143.84|1145.35|1143.85|1144.22|1142.72|0
1648193700000|2022-03-25 07:35:00|1145.33|1143.83|1145.27|1143.77|1146.03|1144.53|1144.57|1143.07|0
1648194000000|2022-03-25 07:40:00|1145.28|1143.78|1144.58|1143.08|1145.52|1144.02|1144.57|1143.07|0
1648194300000|2022-03-25 07:45:00|1144.57|1143.07|1142.32|1140.82|1145.18|1143.68|1142.09|1140.59|0
1648194600000|2022-03-25 07:50:00|1142.33|1140.83|1143.27|1141.77|1143.51|1142.01|1142.32|1140.82|0
1648194900000|2022-03-25 07:55:00|1143.28|1141.78|1143.56|1142.06|1143.67|1142.17|1142.59|1141.09|0
1648195200000|2022-03-25 08:00:00|1143.48|1141.98|1137.93|1136.43|1144.01|1142.51|1136.99|1135.49|0
1648195500000|2022-03-25 08:05:00|1137.92|1136.42|1137.97|1136.47|1139.69|1138.19|1137.49|1135.99|51
1648195800000|2022-03-25 08:10:00|1137.96|1136.46|1138.12|1136.87|1138.12|1137.37|1136|1134.5|52
1648196100000|2022-03-25 08:15:00|1138.37|1137.12|1139.62|1138.37|1139.62|1138.37|1138.37|1137.12|2
1648196400000|2022-03-25 08:20:00|1139.37|1138.12|1140.12|1138.87|1140.12|1138.87|1139.37|1137.37|0
1648196700000|2022-03-25 08:25:00|1139.87|1138.37|1140.12|1138.37|1140.62|1139.87|1139.87|1138.37|3
1648197000000|2022-03-25 08:30:00|1139.87|1137.87|1139.12|1137.37|1139.87|1138.37|1139.12|1137.37|6
1648197300000|2022-03-25 08:35:00|1139.37|1137.62|1139.62|1137.87|1139.62|1137.87|1139.37|1137.62|0
1648197600000|2022-03-25 08:40:00|1139.37|1137.37|1139.12|1137.37|1139.37|1137.37|1138.37|1136.37|0
1648197900000|2022-03-25 08:45:00|1138.87|1136.87|1137.87|1136.37|1138.87|1136.87|1137.62|1135.62|3
1648198200000|2022-03-25 08:50:00|1137.62|1135.87|1137.12|1135.37|1137.62|1135.87|1135.87|1134.87|5
1648198500000|2022-03-25 08:55:00|1137.62|1135.62|1135.87|1135.12|1137.62|1135.87|1135.87|1135.12|1
1648198800000|2022-03-25 09:00:00|1136.87|1134.87|1134.62|1132.87|1137.37|1135.37|1134.62|1132.87|33
1648199100000|2022-03-25 09:05:00|1134.37|1132.37|1134.12|1132.87|1134.62|1133.37|1133.37|1131.37|4
1648199400000|2022-03-25 09:10:00|1134.62|1133.12|1134.37|1132.37|1134.62|1133.87|1134.37|1132.37|12
1648199700000|2022-03-25 09:15:00|1134.62|1132.62|1134.12|1132.87|1134.62|1133.37|1133.62|1131.87|2
1648200000000|2022-03-25 09:20:00|1134.62|1133.12|1135.12|1133.87|1135.12|1134.12|1134.62|1133.12|0
1648200300000|2022-03-25 09:25:00|1135.37|1134.12|1135.37|1133.87|1135.37|1134.12|1135.12|1133.12|0
1648200600000|2022-03-25 09:30:00|1135.12|1133.62|1136.62|1135.37|1136.62|1135.37|1135.12|1133.37|1
1648200900000|2022-03-25 09:35:00|1136.37|1135.12|1137.12|1135.87|1137.12|1135.87|1136.37|1134.87|0
1648201200000|2022-03-25 09:40:00|1136.87|1135.62|1137.87|1136.62|1137.87|1136.62|1136.87|1135.37|0
1648201500000|2022-03-25 09:45:00|1138.12|1136.87|1139.62|1137.87|1139.62|1138.37|1137.87|1136.37|2
1648201800000|2022-03-25 09:50:00|1139.87|1138.12|1140.12|1138.37|1140.12|1138.87|1139.87|1138.12|0
1648202100000|2022-03-25 09:55:00|1139.87|1138.12|1139.87|1138.37|1140.37|1139.62|1139.87|1137.87|5
1648202400000|2022-03-25 10:00:00|1139.62|1138.12|1139.37|1137.62|1139.87|1138.37|1138.87|1137.62|9
1648202700000|2022-03-25 10:05:00|1139.62|1137.87|1139.12|1137.87|1139.62|1138.37|1139.12|1137.12|0
1648203000000|2022-03-25 10:10:00||1137.62||1137.62||1137.87||1137.12|0
1648203300000|2022-03-25 10:15:00|1139.37|1137.87|1140.12|1138.37|1140.12|1138.62|1139.37|1137.62|0
1648203600000|2022-03-25 10:20:00|1140.37|1138.62|1140.62|1139.37|1140.62|1139.62|1139.87|1138.12|19
1648203900000|2022-03-25 10:25:00|1139.87|1139.12|1141.12|1139.62|1141.37|1140.12|1139.87|1139.12|20
1648204200000|2022-03-25 10:30:00|1141.37|1139.87|1141.12|1140.37|1141.37|1140.37|1141.12|1139.62|16
1648204500000|2022-03-25 10:35:00|1141.37|1139.62|1141.62|1140.37|1141.62|1140.37|1141.12|1139.62|32
1648204800000|2022-03-25 10:40:00|1141.37|1140.87|1141.62|1140.62|1142.37|1140.87|1141.37|1140.62|3
1648205100000|2022-03-25 10:45:00|1141.87|1140.37|1142.37|1141.37|1142.37|1141.37|1141.87|1140.37|5
1648205400000|2022-03-25 10:50:00|1142.62|1141.62|1143.37|1142.12|1143.37|1142.12|1142.37|1141.62|2
1648205700000|2022-03-25 10:55:00|1143.12|1142.37|1144.37|1143.37|1144.37|1143.37|1143.12|1142.12|11
1648206000000|2022-03-25 11:00:00|1144.12|1143.12|1144.87|1143.87|1145.12|1143.87|1143.87|1143.12|2
1648206300000|2022-03-25 11:05:00|1144.62|1143.62|1144.87|1143.37|1145.62|1143.87|1144.62|1143.37|0
1648206600000|2022-03-25 11:10:00|1144.62|1143.12|1142.37|1140.87|1144.62|1143.12|1142.37|1140.87|1
1648206900000|2022-03-25 11:15:00|1142.62|1141.12|1143.12|1141.37|1143.37|1141.87|1142.62|1141.12|0
1648207200000|2022-03-25 11:20:00|1142.87|1141.62|1143.12|1141.87|1143.37|1141.87|1142.87|1141.62|0
1648207500000|2022-03-25 11:25:00|1143.37|1141.62|1143.87|1142.37|1143.87|1142.37|1143.12|1141.62|0
1648207800000|2022-03-25 11:30:00|1143.62|1141.87|1142.87|1141.37|1143.62|1142.62|1142.87|1141.37|6
1648208100000|2022-03-25 11:35:00|1143.12|1141.62|1143.62|1141.87|1143.62|1141.87|1143.12|1141.62|11
1648208400000|2022-03-25 11:40:00|1144.12|1142.12|1144.12|1142.37|1144.12|1142.37|1143.87|1142.12|0
1648208700000|2022-03-25 11:45:00|1144.37|1142.87|1144.37|1142.62|1144.62|1142.87|1144.12|1142.62|0
1648209000000|2022-03-25 11:50:00|1144.12|1142.87|1144.87|1142.87|1144.87|1142.87|1143.87|1142.62|0
1648209300000|2022-03-25 11:55:00|1144.62||1144.62||1144.62||1144.37||0
1648209600000|2022-03-25 12:00:00|1144.87|1143.12|1144.87|1143.37|1145.12|1143.37|1144.87|1143.12|0
1648209900000|2022-03-25 12:05:00|1144.62|1142.87|1143.87|1142.37|1144.62|1142.87|1143.87|1142.12|0
1648210200000|2022-03-25 12:10:00|1143.62||1143.62||1143.62||1143.62||0
1648210500000|2022-03-25 12:15:00|1143.37|1142.12|1143.37|1141.87|1143.37|1142.12|1143.37|1141.37|0
1648210800000|2022-03-25 12:20:00|1143.62|1142.12|1143.37|1141.87|1143.87|1142.37|1143.37|1141.87|0
1648211100000|2022-03-25 12:25:00|1143.62|1142.12|1144.37|1142.87|1144.62|1142.87|1143.62|1141.87|0
1648211400000|2022-03-25 12:30:00|1144.62|1142.37|1143.37|1141.87|1144.62|1142.37|1143.37|1141.87|0
1648211700000|2022-03-25 12:35:00|1143.12|1141.37|1143.37|1141.87|1143.62|1141.87|1143.12|1141.37|0
1648212000000|2022-03-25 12:40:00|1143.25|1141.75|1143.25|1141.75|1143.5|1141.75|1142.75|1141.25|0
1648212300000|2022-03-25 12:45:00|1143.5|1142|1143.25|1141.75|1144|1142.25|1143.25|1141.25|0
1648212600000|2022-03-25 12:50:00|1143|1141.25|1143.5|1141.75|1143.5|1141.75|1143|1141.25|0
1648212900000|2022-03-25 12:55:00|1143.75|1142|1143.75|1142.25|1143.75|1142.25|1143.75|1142|0
1648213200000|2022-03-25 13:00:00|1143.5|1141.75|1143.25|1141.75|1143.75|1141.75|1143.25|1141.75|1
1648213500000|2022-03-25 13:05:00|1143.5|1142|1143.75|1142.25|1143.75|1142.25|1143.5|1142|0
1648213800000|2022-03-25 13:10:00|1143.5|1141.75|1142.25|1140.75|1143.75|1141.75|1142.25|1140.5|0
1648214100000|2022-03-25 13:15:00|1142.5|1141|1142.25|1140.75|1142.75|1141.25|1142.25|1140.75|0
1648214400000|2022-03-25 13:20:00|1142.5|1141|1143|1141.75|1143.5|1141.75|1142.5|1141|0
1648214700000|2022-03-25 13:25:00|1143.25|1141.5|1142.75|1141.25|1143.25|1141.5|1142.5|1140.5|0
1648215000000|2022-03-25 13:30:00|1142.5|1140.75|1143.5|1141.75|1143.5|1141.75|1142|1140.75|0
1648215300000|2022-03-25 13:35:00|1144|1142|1144|1142.75|1144.25|1142.75|1143.25|1141.75|0
1648215600000|2022-03-25 13:40:00|1143.75|1143|1144.75|1143.25|1145|1143.25|1143.75|1143|0
1648215900000|2022-03-25 13:45:00|1144.5|1142.75|1143.75|1142.25|1144.75|1142.75|1143.75|1142.25|0
1648216200000|2022-03-25 13:50:00|1143.5|1141.75|1143.25|1141.75|1143.75|1142.25|1142.75|1141|0
1648216500000|2022-03-25 13:55:00|1143|1141|1143.5|1141.75|1143.75|1141.75|1142.75|1141|0
1648216800000|2022-03-25 14:00:00|1143.25|1142|1143.25|1141.75|1143.75|1142.25|1143|1141.75|0
1648217100000|2022-03-25 14:05:00|1143.5|1142|1143.5|1141.75|1143.75|1142.25|1143|1141.75|0
1648217400000|2022-03-25 14:10:00|1144|1142|1143.75|1142.25|1144.5|1142.75|1143.75|1142|0
1648217700000|2022-03-25 14:15:00|1144|1142.5|1143.5|1142.25|1144.25|1142.75|1143|1141.75|0
1648218000000|2022-03-25 14:20:00|1144|1141.75|1143.25|1141.75|1144|1141.75|1143.25|1141.75|0
1648218300000|2022-03-25 14:25:00|1143.5|1141|1143.5|1141.75|1143.75|1141.75|1142.75|1141|0
1648218600000|2022-03-25 14:30:00|1143.25|1141.25|1142.5|1141.25|1143.25|1141.25|1141.75|1140.5|3
1648218900000|2022-03-25 14:35:00|1142.75|1141.5|1143.5|1141.75|1143.75|1142.25|1142.75|1141.5|1
1648219200000|2022-03-25 14:40:00|1143.25||1143||1143.25||1143||0
1648219500000|2022-03-25 14:45:00|1143.25|1142|1144.25|1142.75|1144.75|1142.75|1143.25|1142|0
1648219800000|2022-03-25 14:50:00|1144.5|1143|1145|1143.75|1145.25|1143.75|1144.5|1143|0
1648220100000|2022-03-25 14:55:00|1144.75|1143.25|1144.5|1143.25|1144.75|1143.25|1144.5|1143.25|0
1648220400000|2022-03-25 15:00:00|1144.75|1143.5|1145.5|1144.25|1145.75|1144.25|1144.75|1143.5|1
1648220700000|2022-03-25 15:05:00|1145.75|1144.5|1145.25|1143.75|1146.75|1145.25|1145.25|1143.75|3
1648221000000|2022-03-25 15:10:00|1145.33|1143.83|1144.83|1142.83|1145.33|1143.83|1144.33|1142.58|3
1648221300000|2022-03-25 15:15:00|1145.08|1142.58|1137.96|1136.46|1146.08|1143.58|1137.74|1136.24|0
1648221600000|2022-03-25 15:20:00|1138|1136.5|1135.24|1133.74|1138.18|1136.68|1135.04|1133.54|0
1648221900000|2022-03-25 15:25:00|1135.04|1133.54|1135.03|1133.53|1135.37|1133.87|1132.96|1131.46|54
1648222200000|2022-03-25 15:30:00|1135.01|1133.51|1135.14|1133.64|1135.84|1134.34|1133.94|1132.44|0
1648222500000|2022-03-25 15:35:00|1135.12|1133.62|1134.26|1132.76|1135.95|1134.45|1134.21|1132.71|0
1648222800000|2022-03-25 15:40:00|1134.25|1132.75|1136.79|1135.29|1136.79|1135.29|1134.2|1132.7|0
1648223100000|2022-03-25 15:45:00|1136.77|1135.27|1135.89|1134.39|1136.96|1135.46|1135.65|1134.15|0
1648223400000|2022-03-25 15:50:00|1135.91|1134.41|1135.73|1134.23|1136.95|1135.45|1135.55|1134.05|0
1648223700000|2022-03-25 15:55:00|1135.69|1134.19|1135.18|1133.68|1135.89|1134.39|1134.42|1132.92|42
1648224000000|2022-03-25 16:00:00|1135.2|1133.7|1135.42|1133.92|1135.83|1134.33|1134.79|1133.29|0
1648224300000|2022-03-25 16:05:00|1135.44|1133.94|1136.84|1135.34|1137.09|1135.59|1135.42|1133.92|0
1648224600000|2022-03-25 16:10:00|1136.8|1135.3|1137.32|1135.82|1137.54|1136.04|1136.6|1135.1|0
1648224900000|2022-03-25 16:15:00|1137.38|1135.88|1138.1|1136.6|1138.25|1136.75|1137.01|1135.51|0
1648225200000|2022-03-25 16:20:00|1138.2|1136.7|1137.63|1136.13|1138.2|1136.7|1136.95|1135.45|0
1648225500000|2022-03-25 16:25:00|1137.64|1136.14|1138.17|1136.67|1138.43|1136.93|1136.94|1135.44|0
1648225800000|2022-03-25 16:30:00|1138.16|1136.66|1137.52|1136.02|1138.18|1136.68|1136.64|1135.14|0
1648226100000|2022-03-25 16:35:00|1137.32|1135.82|1135.13|1133.63|1137.52|1136.02|1134.62|1133.12|0
1648226400000|2022-03-25 16:40:00|1135.12|1133.62|1135.95|1134.45|1135.96|1134.46|1134.69|1133.19|0
1648226700000|2022-03-25 16:45:00|1135.96|1134.46|1136.99|1135.49|1137.14|1135.64|1135.92|1134.42|0
1648227000000|2022-03-25 16:50:00|1136.97|1135.47|1136.2|1134.7|1137.69|1136.19|1136.05|1134.55|0
1648227300000|2022-03-25 16:55:00|1136.21|1134.71|1137.21|1135.71|1137.28|1135.78|1135.75|1134.25|0
1648227600000|2022-03-25 17:00:00|1137.22|1135.72|1137.59|1136.09|1137.66|1136.16|1136.45|1134.95|0
1648227900000|2022-03-25 17:05:00|1137.57|1136.07|1137.57|1136.07|1138.14|1136.64|1137|1135.5|0
1648228200000|2022-03-25 17:10:00|1137.49|1135.99|1137.18|1135.68|1137.55|1136.05|1136.61|1135.11|0
1648228500000|2022-03-25 17:15:00|1137.2|1135.7|1139.02|1137.52|1139.34|1137.84|1137.2|1135.7|0
1648228800000|2022-03-25 17:20:00|1139.04|1137.54|1137.38|1135.88|1139.54|1138.04|1137.36|1135.86|0
1648229100000|2022-03-25 17:25:00|1137.37|1135.87|1138.71|1137.21|1138.75|1137.25|1137.37|1135.87|0
1648229400000|2022-03-25 17:30:00|1138.73|1137.23|1139.86|1138.36|1139.86|1138.36|1138.53|1137.03|0
1648229700000|2022-03-25 17:35:00|1139.88|1138.38|1139.89|1138.39|1140.15|1138.65|1139.52|1138.02|0
1648230000000|2022-03-25 17:40:00|1139.91|1138.41|1140.37|1138.87|1140.63|1139.13|1139.21|1137.71|0
1648230300000|2022-03-25 17:45:00|1140.39|1138.89|1140.65|1139.15|1140.9|1139.4|1140.02|1138.52|0
1648230600000|2022-03-25 17:50:00|1140.67|1139.17|1141.21|1139.71|1141.24|1139.74|1140.65|1139.15|0
1648230900000|2022-03-25 17:55:00|1141.22|1139.72|1142.38|1140.88|1142.63|1141.13|1141.22|1139.72|0
1648231200000|2022-03-25 18:00:00|1142.4|1140.9|1142.73|1141.23|1143.06|1141.56|1141.83|1140.33|0
1648231500000|2022-03-25 18:05:00|1142.71|1141.21|1142.88|1141.38|1143.1|1141.6|1142.55|1141.05|0
1648231800000|2022-03-25 18:10:00|1142.86|1141.36|1142.39|1140.89|1143.14|1141.64|1142.05|1140.55|0
1648232100000|2022-03-25 18:15:00|1142.4|1140.9|1141.8|1140.3|1142.5|1141|1141.78|1140.28|0
1648232400000|2022-03-25 18:20:00|1141.82|1140.32|1142.16|1140.66|1142.2|1140.7|1141.82|1140.32|0
1648232700000|2022-03-25 18:25:00|1142.17|1140.67|1142.66|1141.16|1142.78|1141.28|1142.05|1140.55|0
1648233000000|2022-03-25 18:30:00|1142.67|1141.17|1142.96|1141.46|1143.33|1141.83|1142.66|1141.16|0
1648233300000|2022-03-25 18:35:00|1142.94|1141.44|1142.72|1141.22|1143.29|1141.79|1142.62|1141.12|0
1648233600000|2022-03-25 18:40:00|1142.7|1141.2|1143.19|1141.69|1143.19|1141.69|1142.53|1141.03|0
1648233900000|2022-03-25 18:45:00|1143.23|1141.73|1142.92|1141.42|1143.29|1141.79|1142.62|1141.12|0
1648234200000|2022-03-25 18:50:00|1142.94|1141.44|1143.53|1142.03|1143.57|1142.07|1142.88|1141.38|0
1648234500000|2022-03-25 18:55:00|1143.55|1142.05|1143.19|1141.69|1143.62|1142.12|1142.92|1141.42|0
1648234800000|2022-03-25 19:00:00|1143.2|1141.7|1142.16|1140.66|1143.25|1141.75|1141.55|1140.05|0
1648235100000|2022-03-25 19:05:00|1142.18|1140.68|1141.26|1139.76|1142.43|1140.93|1141.2|1139.7|0
1648235400000|2022-03-25 19:10:00|1141.27|1139.77|1142.22|1140.72|1142.45|1140.95|1141.24|1139.74|0
1648235700000|2022-03-25 19:15:00|1142.23|1140.73|1141.25|1139.75|1142.31|1140.81|1140.98|1139.48|0
1648236000000|2022-03-25 19:20:00|1141.27|1139.77|1140.39|1138.89|1141.27|1139.77|1139.94|1138.44|0
1648236300000|2022-03-25 19:25:00|1140.41|1138.91|1140.02|1138.52|1140.88|1139.38|1139.77|1138.27|0
1648236600000|2022-03-25 19:30:00|1140.01|1138.51|1140.07|1138.57|1140.42|1138.92|1139.35|1137.85|0
1648236900000|2022-03-25 19:35:00|1140.05|1138.55|1140.12|1138.62|1141.25|1139.75|1139.95|1138.45|0
1648237200000|2022-03-25 19:40:00|1140.14|1138.64|1141.32|1139.82|1141.83|1140.33|1140.14|1138.64|0
1648237500000|2022-03-25 19:45:00|1141.36|1139.86|1142.51|1141.01|1142.53|1141.03|1141.36|1139.86|0
1648237800000|2022-03-25 19:50:00|1142.59|1141.09|1143.27|1141.77|1143.31|1141.81|1142.2|1140.7|0
1648238100000|2022-03-25 19:55:00|1143.29|1141.79|1144.27|1142.77|1144.59|1143.09|1143.23|1141.73|0
1648238400000|2022-03-25 20:00:00|1144.21|1142.71|1144.47|1142.97|1144.57|1143.07|1143.75|1142.25|0
1648238700000|2022-03-25 20:05:00|1144.45|1142.95|1144.06|1142.56|1144.61|1143.11|1144.06|1142.56|0
1648239000000|2022-03-25 20:10:00|1144.08|1142.58|1144.15|1142.65|1144.17|1142.67|1144.06|1142.56|0
1648239300000|2022-03-25 20:15:00|1144.14|1142.64|1144.36|1142.86|1144.37|1142.87|1144.14|1142.64|0
1648239600000|2022-03-25 20:20:00|1144.37|1142.87|1144.14|1142.64|1144.47|1142.97|1144.14|1142.64|0
1648239900000|2022-03-25 20:25:00|1144.15|1142.65|1144.35|1142.85|1144.38|1142.88|1144.14|1142.64|0
1648240200000|2022-03-25 20:30:00|1144.34|1142.84|1144.34|1142.84|1144.37|1142.87|1144.32|1142.82|0
1648240500000|2022-03-25 20:35:00|1144.35|1142.85|1144.35|1142.85|1144.37|1142.87|1144.34|1142.84|0
1648240800000|2022-03-25 20:40:00|1144.36|1142.86|1144.39|1142.89|1144.39|1142.89|1144.35|1142.85|0
1648241100000|2022-03-25 20:45:00|1144.37|1142.87|1144.39|1142.89|1144.41|1142.91|1144.19|1142.69|0
1648241400000|2022-03-25 20:50:00|1144.29|1142.79|1144.01|1142.51|1144.39|1142.89|1143.99|1142.49|0
1648241700000|2022-03-25 20:55:00|1143.99|1142.49|1144.1|1142.6|1144.39|1142.89|1143.89|1142.39|0
1648418400000|2022-03-27 22:00:00|1143.8|1142.3|1144.67|1143.17|1145.01|1143.51|1143.8|1142.3|0
1648418700000|2022-03-27 22:05:00|1144.69|1143.19|1144.67|1143.17|1144.69|1143.19|1144.26|1142.76|0
1648419000000|2022-03-27 22:10:00|1144.66|1143.16|1144.26|1142.76|1144.67|1143.17|1143.98|1142.48|0
1648419300000|2022-03-27 22:15:00|1144.25|1142.75|1143.99|1142.49|1144.48|1142.98|1143.8|1142.3|0
1648419600000|2022-03-27 22:20:00|1144.01|1142.51|1143.43|1141.93|1144.05|1142.55|1143.3|1141.8|0
1648419900000|2022-03-27 22:25:00|1143.42|1141.92|1143.23|1141.73|1143.43|1141.93|1143.16|1141.66|0
1648420200000|2022-03-27 22:30:00|1143.25|1141.75|1142.86|1141.36|1143.43|1141.93|1142.72|1141.22|0
1648420500000|2022-03-27 22:35:00|1142.87|1141.37|1142.72|1141.22|1143.11|1141.61|1142.68|1141.18|0
1648420800000|2022-03-27 22:40:00|1142.68|1141.18|1142.5|1141|1142.79|1141.29|1142.22|1140.72|0
1648421100000|2022-03-27 22:45:00|1142.51|1141.01|1142.57|1141.07|1142.65|1141.15|1141.99|1140.49|0
1648421400000|2022-03-27 22:50:00|1142.56|1141.06|1141.93|1140.43|1142.56|1141.06|1141.49|1139.99|0
1648421700000|2022-03-27 22:55:00|1141.99|1140.49|1141.86|1140.36|1142.04|1140.54|1141.72|1140.22|0
1648422000000|2022-03-27 23:00:00|1141.87|1140.37|1142.22|1140.72|1142.29|1140.79|1141.79|1140.29|0
1648422300000|2022-03-27 23:05:00|1142.23|1140.73|1141.93|1140.43|1142.57|1141.07|1141.86|1140.36|0
1648422600000|2022-03-27 23:10:00|1141.97|1140.47|1142.15|1140.65|1142.15|1140.65|1141.56|1140.06|0
1648422900000|2022-03-27 23:15:00|1142.14|1140.64|1142.57|1141.07|1142.93|1141.43|1142.06|1140.56|0
1648423200000|2022-03-27 23:20:00|1142.61|1141.11|1142.72|1141.22|1142.93|1141.43|1142.57|1141.07|0
1648423500000|2022-03-27 23:25:00|1142.71|1141.21|1142.47|1140.97|1142.71|1141.21|1142.29|1140.79|0
1648423800000|2022-03-27 23:30:00|1142.48|1140.98|1142.25|1140.75|1142.65|1141.15|1141.99|1140.49|0
1648424100000|2022-03-27 23:35:00|1142.24|1140.74|1142.11|1140.61|1142.29|1140.79|1141.99|1140.49|0
1648424400000|2022-03-27 23:40:00|1142.1|1140.6|1142.22|1140.72|1142.47|1140.97|1141.86|1140.36|0
1648424700000|2022-03-27 23:45:00|1142.21|1140.71|1141.88|1140.38|1142.21|1140.71|1141.81|1140.31|0
1648425000000|2022-03-27 23:50:00|1141.86|1140.36|1141.99|1140.49|1142.06|1140.56|1141.79|1140.29|0
1648425300000|2022-03-27 23:55:00|1141.98|1140.48|1141.22|1139.72|1141.99|1140.49|1141.22|1139.72|0
1648425600000|2022-03-28 00:00:00|1141.21|1139.71|1140.74|1139.24|1141.22|1139.72|1140.49|1138.99|0
1648425900000|2022-03-28 00:05:00|1140.73|1139.23|1140.78|1139.28|1141.06|1139.56|1140.49|1138.99|0
1648426200000|2022-03-28 00:10:00|1140.77|1139.27|1140.23|1138.73|1140.85|1139.35|1140.23|1138.73|0
1648426500000|2022-03-28 00:15:00|1140.27|1138.77|1140.98|1139.48|1140.98|1139.48|1139.72|1138.22|0
1648426800000|2022-03-28 00:20:00|1140.97|1139.47|1141.2|1139.7|1141.66|1140.16|1140.86|1139.36|0
1648427100000|2022-03-28 00:25:00|1141.21|1139.71|1141.79|1140.29|1141.79|1140.29|1141.19|1139.69|0
1648427400000|2022-03-28 00:30:00|1141.75|1140.25|1141.42|1139.92|1141.75|1140.25|1141.18|1139.68|0
1648427700000|2022-03-28 00:35:00|1141.43|1139.93|1140.85|1139.35|1141.43|1139.93|1140.5|1139|0
1648428000000|2022-03-28 00:40:00|1140.81|1139.31|1141|1139.5|1141.12|1139.62|1140.72|1139.22|0
1648428300000|2022-03-28 00:45:00|1140.99|1139.49|1139.79|1138.29|1141|1139.5|1139.67|1138.17|0
1648428600000|2022-03-28 00:50:00|1139.78|1138.28|1140.09|1138.59|1140.12|1138.62|1139.55|1138.05|0
1648428900000|2022-03-28 00:55:00|1140.1|1138.6|1139.75|1138.25|1140.1|1138.6|1139.51|1138.01|0
1648429200000|2022-03-28 01:00:00|1139.74|1138.24|1139.25|1137.75|1139.88|1138.38|1138.77|1137.27|0
1648429500000|2022-03-28 01:05:00|1139.29|1137.79|1139.82|1138.32|1139.95|1138.45|1139.24|1137.74|0
1648429800000|2022-03-28 01:10:00|1139.86|1138.36|1140.16|1138.66|1140.53|1139.03|1139.69|1138.19|0
1648430100000|2022-03-28 01:15:00|1140.15|1138.65|1139.66|1138.16|1140.17|1138.67|1139.65|1138.15|0
1648430400000|2022-03-28 01:20:00|1139.67|1138.17|1140.27|1138.77|1140.27|1138.77|1139.44|1137.94|0
1648430700000|2022-03-28 01:25:00|1140.23|1138.73|1140.15|1138.65|1140.62|1139.12|1139.91|1138.41|0
1648431000000|2022-03-28 01:30:00|1140.11|1138.61|1140.15|1138.65|1140.16|1138.66|1139.66|1138.16|0
1648431300000|2022-03-28 01:35:00|1140.16|1138.66|1140.25|1138.75|1140.37|1138.87|1139.9|1138.4|0
1648431600000|2022-03-28 01:40:00|1140.26|1138.76|1139.78|1138.28|1140.26|1138.76|1139.43|1137.93|0
1648431900000|2022-03-28 01:45:00|1139.74|1138.24|1139.88|1138.38|1140.25|1138.75|1139.66|1138.16|0
1648432200000|2022-03-28 01:50:00|1139.89|1138.39|1141.07|1139.57|1141.07|1139.57|1139.88|1138.38|0
1648432500000|2022-03-28 01:55:00|1141.06|1139.56|1140.82|1139.32|1141.07|1139.57|1140.36|1138.86|0
1648432800000|2022-03-28 02:00:00|1140.83|1139.33|1141.55|1140.05|1141.79|1140.29|1140.83|1139.33|0
1648433100000|2022-03-28 02:05:00|1141.56|1140.06|1141.92|1140.42|1142.03|1140.53|1141.31|1139.81|0
1648433400000|2022-03-28 02:10:00|1142.03|1140.53|1141.79|1140.29|1142.28|1140.78|1141.77|1140.27|0
1648433700000|2022-03-28 02:15:00|1141.78|1140.28|1141.52|1140.02|1141.78|1140.28|1141.27|1139.77|0
1648434000000|2022-03-28 02:20:00|1141.51|1140.01|1140.81|1139.31|1141.51|1140.01|1140.78|1139.28|0
1648434300000|2022-03-28 02:25:00|1140.8|1139.3|1140.56|1139.06|1140.81|1139.31|1140.55|1139.05|0
1648434600000|2022-03-28 02:30:00|1140.55|1139.05|1140.81|1139.31|1141.04|1139.54|1140.55|1139.05|0
1648434900000|2022-03-28 02:35:00|1140.82|1139.32|1141.28|1139.78|1141.29|1139.79|1140.81|1139.31|0
1648435200000|2022-03-28 02:40:00|1141.29|1139.79|1142.04|1140.54|1142.05|1140.55|1141.29|1139.79|0
1648435500000|2022-03-28 02:45:00|1142.05|1140.55|1142.29|1140.79|1142.41|1140.91|1142.04|1140.54|0
1648435800000|2022-03-28 02:50:00|1142.3|1140.8|1142.65|1141.15|1142.79|1141.29|1142.28|1140.78|0
1648436100000|2022-03-28 02:55:00|1142.53|1141.03|1142.52|1141.02|1142.64|1141.14|1142.28|1140.78|0
1648436400000|2022-03-28 03:00:00|1142.56|1141.06|1142.76|1141.26|1143.01|1141.51|1142.53|1141.03|0
1648436700000|2022-03-28 03:05:00|1142.77|1141.27|1142.89|1141.39|1143.24|1141.74|1142.76|1141.26|0
1648437000000|2022-03-28 03:10:00|1142.88|1141.38|1142.77|1141.27|1142.88|1141.38|1142.76|1141.26|0
1648437300000|2022-03-28 03:15:00|1142.78|1141.28|1142.89|1141.39|1142.89|1141.39|1142.76|1141.26|0
1648437600000|2022-03-28 03:20:00|1142.9|1141.4|1142.74|1141.24|1142.9|1141.4|1142.51|1141.01|0
1648437900000|2022-03-28 03:25:00|1142.75|1141.25|1142.52|1141.02|1142.75|1141.25|1142.5|1141|0
1648438200000|2022-03-28 03:30:00|1142.56|1141.06|1142.4|1140.9|1142.75|1141.25|1142.28|1140.78|0
1648438500000|2022-03-28 03:35:00|1142.44|1140.94|1142.17|1140.67|1142.52|1141.02|1142.05|1140.55|0
1648438800000|2022-03-28 03:40:00|1142.18|1140.68|1142.28|1140.78|1142.3|1140.8|1142.17|1140.67|0
1648439100000|2022-03-28 03:45:00|1142.29|1140.79|1142.41|1140.91|1142.52|1141.02|1142.05|1140.55|0
1648439400000|2022-03-28 03:50:00|1142.45|1140.95|1141.85|1140.35|1142.76|1141.26|1141.74|1140.24|0
1648439700000|2022-03-28 03:55:00|1141.84|1140.34|1142.21|1140.71|1142.21|1140.71|1141.61|1140.11|0
1648440000000|2022-03-28 04:00:00|1142.2|1140.7|1142.1|1140.6|1142.21|1140.71|1141.98|1140.48|0
1648440300000|2022-03-28 04:05:00|1142.11|1140.61|1141.54|1140.04|1142.21|1140.71|1141.53|1140.03|0
1648440600000|2022-03-28 04:10:00|1141.53|1140.03|1141.31|1139.81|1141.54|1140.04|1141.3|1139.8|0
1648440900000|2022-03-28 04:15:00|1141.3|1139.8|1141.2|1139.7|1141.32|1139.82|1141.08|1139.58|0
1648441200000|2022-03-28 04:20:00|1141.08|1139.58|1141.09|1139.59|1141.33|1139.83|1141.08|1139.58|0
1648441500000|2022-03-28 04:25:00|1141.08|1139.58|1140.83|1139.33|1141.09|1139.59|1140.83|1139.33|0
1648441800000|2022-03-28 04:30:00|1140.84|1139.34|1140.88|1139.38|1140.88|1139.38|1140.84|1139.34|0
1648442100000|2022-03-28 04:35:00|1140.89|1139.39|1141.35|1139.85|1141.6|1140.1|1140.89|1139.39|0
1648442400000|2022-03-28 04:40:00|1141.36|1139.86|1141.36|1139.86|1141.61|1140.11|1141.35|1139.85|0
1648442700000|2022-03-28 04:45:00|1141.35|1139.85|1140.88|1139.38|1141.35|1139.85|1140.87|1139.37|0
1648443000000|2022-03-28 04:50:00|1140.87|1139.37|1140.35|1138.85|1140.88|1139.38|1140.24|1138.74|0
1648443300000|2022-03-28 04:55:00|1140.39|1138.89|1140.94|1139.44|1141.06|1139.56|1140.22|1138.72|0
1648443600000|2022-03-28 05:00:00|1140.9|1139.4|1140.75|1139.25|1141.05|1139.55|1140.68|1139.18|0
1648443900000|2022-03-28 05:05:00|1140.74|1139.24|1140.44|1138.94|1141.24|1139.74|1140.44|1138.94|0
1648444200000|2022-03-28 05:10:00|1140.37|1138.87|1140.49|1138.99|1140.74|1139.24|1140.25|1138.75|0
1648444500000|2022-03-28 05:15:00|1140.48|1138.98|1139.78|1138.28|1140.61|1139.11|1139.67|1138.17|0
1648444800000|2022-03-28 05:20:00|1139.79|1138.29|1140.26|1138.76|1140.26|1138.76|1139.76|1138.26|0
1648445100000|2022-03-28 05:25:00|1140.27|1138.77|1140.48|1138.98|1140.94|1139.44|1140.26|1138.76|0
1648445400000|2022-03-28 05:30:00|1140.47|1138.97|1140.47|1138.97|1140.96|1139.46|1140.47|1138.97|0
1648445700000|2022-03-28 05:35:00|1140.46|1138.96|1139.26|1137.76|1140.47|1138.97|1139|1137.5|0
1648446000000|2022-03-28 05:40:00|1139.34|1137.84|1139.11|1137.61|1139.5|1138|1138.99|1137.49|0
1648446300000|2022-03-28 05:45:00|1139.15|1137.65|1139.22|1137.72|1139.47|1137.97|1138.96|1137.46|0
1648446600000|2022-03-28 05:50:00|1139.23|1137.73|1139.65|1138.15|1139.89|1138.39|1138.98|1137.48|0
1648446900000|2022-03-28 05:55:00|1139.66|1138.16|1139.03|1137.53|1139.9|1138.4|1138.8|1137.3|0
1648447200000|2022-03-28 06:00:00|1139.02|1137.52|1139.69|1138.19|1140.39|1138.89|1139.02|1137.52|0
1648447500000|2022-03-28 06:05:00|1139.81|1138.31|1138.81|1137.31|1139.81|1138.31|1138.49|1136.99|0
1648447800000|2022-03-28 06:10:00|1138.73|1137.23|1139.09|1137.59|1139.09|1137.59|1137.87|1136.37|0
1648448100000|2022-03-28 06:15:00|1139.1|1137.6|1139.26|1137.76|1139.26|1137.76|1138.5|1137|0
1648448400000|2022-03-28 06:20:00|1139.25|1137.75|1140.19|1138.69|1140.43|1138.93|1139.02|1137.52|0
1648448700000|2022-03-28 06:25:00|1140.27|1138.77|1139.54|1138.04|1140.42|1138.92|1139.03|1137.53|0
1648449000000|2022-03-28 06:30:00|1139.51|1138.01|1140.38|1138.88|1140.51|1139.01|1139.43|1137.93|0
1648449300000|2022-03-28 06:35:00|1140.37|1138.87|1140.48|1138.98|1140.49|1138.99|1139.97|1138.47|0
1648449600000|2022-03-28 06:40:00|1140.44|1138.94|1140.43|1138.93|1140.94|1139.44|1139.78|1138.28|0
1648449900000|2022-03-28 06:45:00|1140.42|1138.92|1139.97|1138.47|1140.92|1139.42|1139.94|1138.44|0
1648450200000|2022-03-28 06:50:00|1139.96|1138.46|1141.19|1139.69|1141.19|1139.69|1139.48|1137.98|0
1648450500000|2022-03-28 06:55:00|1141.2|1139.7|1141.19|1139.69|1142|1140.5|1140.93|1139.43|0
1648450800000|2022-03-28 07:00:00|1141.27|1139.77|1142.08|1139.08|1145.82|1144.32|1141.11|1138.83|3
1648451100000|2022-03-28 07:05:00|1142.33|1139.33|1143.33|1140.83|1144.58|1142.08|1141.58|1138.83|10
1648451400000|2022-03-28 07:10:00|1143.08|1140.58|1144.08|1141.58|1145.33|1142.58|1143.08|1140.33|0
1648451700000|2022-03-28 07:15:00|1144.33|1141.83|1145.33|1143.08|1146.33|1143.83|1143.83|1141.33|0
1648452000000|2022-03-28 07:20:00|1145.08|1142.83|1145.58|1143.58|1146.58|1144.33|1145.08|1142.58|0
1648452300000|2022-03-28 07:25:00|1145.83|1143.83|1146.58|1144.33|1146.83|1144.83|1145.58|1143.58|0
1648452600000|2022-03-28 07:30:00|1146.33|1144.08|1146.08|1144.08|1147.33|1145.08|1145.58|1143.33|0
1648452900000|2022-03-28 07:35:00|1146.33|1143.83|1146.83|1144.83|1147.33|1145.08|1146.08|1143.83|0
1648453200000|2022-03-28 07:40:00|1146.91|1144.91|1146.41|1144.66|1147.16|1144.91|1145.91|1143.91|0
1648453500000|2022-03-28 07:45:00|1146.16|1144.91|1145.91|1144.41|1146.16|1144.91|1145.16|1143.16|0
1648453800000|2022-03-28 07:50:00|1146.16||1145.91||1146.16||1145.91||0
1648454100000|2022-03-28 07:55:00|1145.66||1145.91||1145.91||1145.66||0
1648454400000|2022-03-28 08:00:00|1146.16|1144.66|1147.16|1145.41|1147.16|1145.41|1146.16|1144.66|1
1648454700000|2022-03-28 08:05:00|1147.91|1145.66|1148.16|1146.41|1148.16|1146.41|1146.91|1145.66|8
1648455000000|2022-03-28 08:10:00|1147.91|1146.66|1147.66|1145.91|1147.91|1147.16|1147.66|1145.91|2
1648455300000|2022-03-28 08:15:00|1147.91|1146.16|1147.91|1146.41|1147.91|1146.41|1147.91|1145.91|0
1648455600000|2022-03-28 08:20:00|1148.16|1146.91|1148.66|1146.91|1148.91|1147.41|1148.16|1146.91|1
1648455900000|2022-03-28 08:25:00|1148.41|1146.41|1148.16|1146.66|1148.41|1146.91|1147.91|1145.91|10
1648456200000|2022-03-28 08:30:00|1147.91|1146.41|1147.91|1146.41|1147.91|1146.41|1147.91|1145.91|0
1648456500000|2022-03-28 08:35:00|1148.16|1146.66|1147.91|1146.41|1148.91|1146.91|1147.41|1146.41|6
1648456800000|2022-03-28 08:40:00|1148.16|1146.16|1148.16|1146.41|1148.66|1146.91|1148.16|1146.16|0
1648457100000|2022-03-28 08:45:00|1147.91|1146.16|1147.66|1145.91|1147.91|1146.41|1147.16|1145.41|0
1648457400000|2022-03-28 08:50:00|1147.41|1146.16|1147.91|1146.16|1148.16|1146.41|1147.41|1146.16|0
1648457700000|2022-03-28 08:55:00|1147.66|1145.91|1147.41|1145.91|1147.66|1145.91|1147.41|1145.91|0
1648458000000|2022-03-28 09:00:00|1147.66|1146.16|1147.91|1145.91|1148.66|1146.91|1147.66|1145.91|9
1648458300000|2022-03-28 09:05:00|1147.66|1146.16|1147.66|1146.16|1147.66|1146.41|1147.41|1145.41|6
1648458600000|2022-03-28 09:10:00|1147.41|1145.91|1147.41|1145.41|1147.41|1146.16|1147.41|1145.41|1
1648458900000|2022-03-28 09:15:00|1147.16|1145.16|1146.66|1144.91|1147.16|1145.41|1146.66|1144.91|1
1648459200000|2022-03-28 09:20:00|1146.41|1144.41|1146.16|1144.66|1146.41|1145.16|1146.16|1144.41|0
1648459500000|2022-03-28 09:25:00|1146.41|1144.91|1146.66|1144.91|1147.66|1145.91|1146.41|1144.91|0
1648459800000|2022-03-28 09:30:00||1145.16||1144.91||1145.41||1144.91|0
1648460100000|2022-03-28 09:35:00|1146.41|1145.16|1146.41|1144.91|1146.41|1145.16|1146.41|1144.41|0
1648460400000|2022-03-28 09:40:00|1146.16|1144.41|1146.16|1144.66|1146.16|1144.91|1146.16|1144.41|0
1648460700000|2022-03-28 09:45:00|1146.41|1144.91|1146.16|1144.41|1146.41|1144.91|1146.16|1144.41|0
1648461000000|2022-03-28 09:50:00|1145.66|1144.16|1146.16|1144.41|1146.66|1144.91|1145.66|1144.16|1
1648461300000|2022-03-28 09:55:00||1144.66||1144.41||1144.66||1144.41|0
1648461600000|2022-03-28 10:00:00|1146.41|1144.66|1146.16|1144.41|1147.41|1145.41|1146.16|1144.41|0
1648461900000|2022-03-28 10:05:00|1146.41|1144.66|1146.16|1144.66|1146.41|1144.91|1146.16|1144.66|0
1648462200000|2022-03-28 10:10:00|1146.41|1144.41|1146.16|1144.41|1146.41|1144.91|1146.16|1144.41|0
1648462500000|2022-03-28 10:15:00||1144.66||1144.66||1144.91||1144.41|0
1648462800000|2022-03-28 10:20:00||1144.41||1144.66||1144.91||1144.41|0
1648463100000|2022-03-28 10:25:00|1146.41|1144.91|1146.41|1144.91|1146.41|1144.91|1146.41|1144.41|0
1648463400000|2022-03-28 10:30:00|1146.66|1144.41|1146.41|1144.41|1146.66|1144.41|1146.41|1144.41|0
1648463700000|2022-03-28 10:35:00|1146.16|1144.16|1145.66|1144.41|1146.16|1144.41|1145.66|1144.16|0
1648464000000|2022-03-28 10:40:00|1145.91|1144.66|1146.16|1144.41|1146.66|1144.91|1145.91|1144.41|0
1648464600000|2022-03-28 10:50:00|1146.41|1144.66|1146.16|1144.66|1146.41|1144.91|1146.16|1144.66|0
1648464900000|2022-03-28 10:55:00|1146.41|1144.91|1146.16|1144.66|1146.41|1144.91|1146.16|1144.66|0
1648465200000|2022-03-28 11:00:00|1146.41|1144.91|1147.16|1145.41|1147.16|1145.91|1146.41|1144.91|0
1648465500000|2022-03-28 11:05:00|1146.91|1145.16|1147.16|1145.41|1147.16|1145.41|1146.66|1145.16|0
1648465800000|2022-03-28 11:10:00|1147.66|1145.66|1147.66|1145.91|1147.66|1145.91|1147.66|1145.66|0
1648466100000|2022-03-28 11:15:00|1148.16|1146.16|1148.66|1146.91|1148.66|1146.91|1147.91|1146.16|1
1648466400000|2022-03-28 11:20:00|1148.41|1146.66|1147.66|1145.91|1148.41|1146.66|1147.66|1145.91|0
1648466700000|2022-03-28 11:25:00||1146.16||1146.41||1146.41||1145.91|0
1648467000000|2022-03-28 11:30:00|1147.91|1146.91|1148.16|1146.41|1148.16|1146.91|1147.91|1146.41|0
1648467300000|2022-03-28 11:35:00|1147.91|1146.16|1147.16|1145.41|1147.91|1146.16|1147.16|1145.41|0
1648467600000|2022-03-28 11:40:00|1147.3|1145.55|1146.05|1144.55|1147.3|1145.55|1146.05|1144.3|0
1648467900000|2022-03-28 11:45:00|1145.8|1144.3|1146.05|1144.55|1146.05|1144.55|1144.8|1143.05|119
1648468200000|2022-03-28 11:50:00|1145.8|1144.8|1146.3|1145.05|1146.3|1145.05|1145.8|1144.8|0
1648468500000|2022-03-28 11:55:00|1146.55|1145.3|1147.05|1145.55|1147.8|1146.05|1146.55|1145.3|4
1648468800000|2022-03-28 12:00:00|1146.8|1145.05|1146.55|1145.05|1146.8|1145.05|1146.55|1145.05|0
1648469100000|2022-03-28 12:05:00|1146.3|1144.3|1147.3|1145.05|1147.3|1145.05|1146.05|1144.3|0
1648469400000|2022-03-28 12:10:00|1147.05|1145.3|1147.3|1145.55|1147.8|1146.05|1147.05|1145.3|0
1648469700000|2022-03-28 12:15:00|1147.05|1145.8|1148.05|1146.55|1148.3|1146.55|1147.05|1145.8|0
1648470000000|2022-03-28 12:20:00|1148.3|1146.05|1147.8|1146.05|1148.3|1146.05|1147.8|1146.05|0
1648470300000|2022-03-28 12:25:00|1147.55|1145.55|1147.8|1146.05|1147.8|1146.05|1147.05|1145.55|0
1648470600000|2022-03-28 12:30:00|1147.55|1146.55|1147.8|1146.55|1148.3|1146.55|1147.55|1146.55|0
1648470900000|2022-03-28 12:35:00|1148.05|1146.05|1147.8|1146.05|1148.05|1146.05|1147.55|1146.05|0
1648471200000|2022-03-28 12:40:00|1148.05|1146.3|1147.8|1146.05|1148.55|1146.55|1147.3|1146.05|0
1648471500000|2022-03-28 12:45:00|1147.55|1145.55|1147.3|1145.55|1147.55|1145.55|1147.3|1145.55|0
1648471800000|2022-03-28 12:50:00|1147.55|1145.8|1147.3|1146.05|1148.3|1146.55|1147.3|1145.8|0
1648472100000|2022-03-28 12:55:00|1147.05|1145.8|1146.55|1145.05|1147.3|1145.8|1146.55|1145.05|0
1648472400000|2022-03-28 13:00:00|1146.3|1144.55|1145.3|1144.3|1146.3|1144.55|1145.3|1144.3|1
1648472700000|2022-03-28 13:05:00|1145.05|1142.8|1145.55|1144.55|1146.55|1144.55|1144.8|1142.8|187
1648473000000|2022-03-28 13:10:00|1145.8|1144.3|1146.55|1144.55|1146.55|1144.55|1145.05|1144.3|28
1648473300000|2022-03-28 13:15:00|1146.3||1146.05||1146.3||1146.05||1
1648473600000|2022-03-28 13:20:00|1145.8|1144.3|1146.55|1144.55|1146.55|1144.55|1144.8|1143.05|204
1648473900000|2022-03-28 13:25:00|1145.8|1144.3|1146.55|1144.55|1146.55|1144.55|1144.8|1143.05|176
1648474200000|2022-03-28 13:30:00|1146.3|1144.3|1143.3|1141.55|1146.55|1144.55|1143.3|1139.05|392
1648474500000|2022-03-28 13:35:00|1143.8|1142.05|1144.3|1142.55|1145.3|1142.55|1143.8|1142.05|0
1648474800000|2022-03-28 13:40:00|1143.55|1142.8|1145.3|1144.05|1145.8|1144.05|1143.55|1142.8|2
1648475100000|2022-03-28 13:45:00|1145.55|1143.8|1143.3|1142.05|1145.55|1143.8|1143.05|1141.3|0
1648475400000|2022-03-28 13:50:00|1143.05|1141.55|1143.05|1141.55|1143.55|1142.05|1142.55|1141.05|2
1648475700000|2022-03-28 13:55:00|1142.8|1141.3|1143.8|1142.55|1143.8|1142.55|1142.55|1141.3|0
1648476000000|2022-03-28 14:00:00|1143.55|1142.05|1142.3|1141.05|1143.55|1142.05|1142.3|1141.05|2
1648476300000|2022-03-28 14:05:00|1142.55|1141.55|1142.05|1141.05|1143.55|1141.55|1142.05|1141.05|163
1648476600000|2022-03-28 14:10:00|1142.3|1139.8|1143.05|1141.55|1143.05|1141.55|1141.55|1139.8|49
1648476900000|2022-03-28 14:15:00|1142.8|1141.3|1140.64|1139.14|1144.55|1143.05|1140.63|1139.13|23
1648477200000|2022-03-28 14:20:00|1140.63|1139.13|1141.37|1139.87|1141.58|1140.08|1139.69|1138.19|0
1648477500000|2022-03-28 14:25:00|1141.39|1139.89|1142.25|1140.75|1142.25|1140.75|1140.27|1138.77|0
1648477800000|2022-03-28 14:30:00|1142.27|1140.77|1140.1|1138.6|1142.4|1140.9|1139.79|1138.29|0
1648478100000|2022-03-28 14:35:00|1140.12|1138.62|1139.56|1138.06|1140.65|1139.15|1138.7|1137.2|142
1648478400000|2022-03-28 14:40:00|1139.66|1138.16|1140.24|1138.74|1140.31|1138.81|1139.34|1137.84|0
1648478700000|2022-03-28 14:45:00|1140.25|1138.75|1141.15|1139.65|1141.86|1140.36|1140.25|1138.75|0
1648479000000|2022-03-28 14:50:00|1141.13|1139.63|1141.48|1139.98|1142.08|1140.58|1140.91|1139.41|0
1648479300000|2022-03-28 14:55:00|1141.47|1139.97|1142.53|1141.03|1142.53|1141.03|1141.17|1139.67|0
1648479600000|2022-03-28 15:00:00|1142.57|1141.07|1139.12|1137.62|1142.8|1141.3|1136.77|1135.27|0
1648479900000|2022-03-28 15:05:00|1139.16|1137.66|1140.1|1138.6|1140.32|1138.82|1138.77|1137.27|0
1648480200000|2022-03-28 15:10:00|1140.08|1138.58|1140.56|1139.06|1140.98|1139.48|1139.68|1138.18|0
1648480500000|2022-03-28 15:15:00|1140.36|1138.86|1140.76|1139.26|1140.88|1139.38|1139.32|1137.82|0
1648480800000|2022-03-28 15:20:00|1140.78|1139.28|1140.28|1138.78|1141.02|1139.52|1139.64|1138.14|0
1648481100000|2022-03-28 15:25:00|1140.3|1138.8|1140.28|1138.78|1140.3|1138.8|1138.65|1137.15|0
1648481400000|2022-03-28 15:30:00|1140.29|1138.79|1136.73|1135.23|1140.49|1138.99|1136.55|1135.05|0
1648481700000|2022-03-28 15:35:00|1136.69|1135.19|1137.03|1135.53|1137.52|1136.02|1135.98|1134.48|0
1648482000000|2022-03-28 15:40:00|1137.04|1135.54|1137.05|1135.55|1137.57|1136.07|1136.75|1135.25|0
1648482300000|2022-03-28 15:45:00|1137.04|1135.54|1135.03|1133.53|1137.04|1135.54|1135.03|1133.53|0
1648482600000|2022-03-28 15:50:00|1135.05|1133.55|1135.19|1133.69|1136.13|1134.63|1134.37|1132.87|0
1648482900000|2022-03-28 15:55:00|1135.2|1133.7|1134.26|1132.76|1135.2|1133.7|1134.2|1132.7|0
1648483200000|2022-03-28 16:00:00|1134.24|1132.74|1136.09|1134.59|1136.13|1134.63|1133.95|1132.45|0
1648483500000|2022-03-28 16:05:00|1136.11|1134.61|1135.08|1133.58|1136.44|1134.94|1134.87|1133.37|0
1648483800000|2022-03-28 16:10:00|1135.07|1133.57|1134.35|1132.85|1135.08|1133.58|1133.69|1132.19|0
1648484100000|2022-03-28 16:15:00|1134.34|1132.84|1133.91|1132.41|1135.1|1133.6|1133.56|1132.06|0
1648484400000|2022-03-28 16:20:00|1133.92|1132.42|1135.1|1133.6|1135.36|1133.86|1133.91|1132.41|0
1648484700000|2022-03-28 16:25:00|1135.12|1133.62|1134.77|1133.27|1135.41|1133.91|1134.26|1132.76|0
1648485000000|2022-03-28 16:30:00|1134.76|1133.26|1135.41|1133.91|1135.69|1134.19|1134.5|1133|0
1648485300000|2022-03-28 16:35:00|1135.61|1134.11|1135.98|1134.48|1136|1134.5|1135.3|1133.8|0
1648485600000|2022-03-28 16:40:00|1135.97|1134.47|1136.49|1134.99|1136.59|1135.09|1135.91|1134.41|0
1648485900000|2022-03-28 16:45:00|1136.46|1134.96|1136.64|1135.14|1136.89|1135.39|1136.07|1134.57|0
1648486200000|2022-03-28 16:50:00|1136.62|1135.12|1137.5|1136|1137.52|1136.02|1136.58|1135.08|0
1648486500000|2022-03-28 16:55:00|1137.52|1136.02|1137.75|1136.25|1137.83|1136.33|1137.48|1135.98|0
1648486800000|2022-03-28 17:00:00|1137.77|1136.27|1137.8|1136.3|1138.16|1136.66|1137.72|1136.22|0
1648487100000|2022-03-28 17:05:00|1137.82|1136.32|1137.22|1135.72|1138.11|1136.61|1137.19|1135.69|0
1648487400000|2022-03-28 17:10:00|1137.19|1135.69|1137.18|1135.68|1137.7|1136.2|1136.83|1135.33|0
1648487700000|2022-03-28 17:15:00|1137.2|1135.7|1137.66|1136.16|1137.91|1136.41|1137.17|1135.67|0
1648488000000|2022-03-28 17:20:00|1137.7|1136.2|1138.78|1137.28|1138.79|1137.29|1137.4|1135.9|0
1648488300000|2022-03-28 17:25:00|1138.79|1137.29|1139.09|1137.59|1140|1138.5|1138.48|1136.98|0
1648488600000|2022-03-28 17:30:00|1139.07|1137.57|1138.89|1137.39|1139.4|1137.9|1138.4|1136.9|0
1648488900000|2022-03-28 17:35:00|1138.87|1137.37|1138.94|1137.44|1139.38|1137.88|1138.47|1136.97|0
1648489200000|2022-03-28 17:40:00|1138.96|1137.46|1138.67|1137.17|1139.02|1137.52|1138.41|1136.91|0
1648489500000|2022-03-28 17:45:00|1138.69|1137.19|1138.63|1137.13|1139|1137.5|1138.23|1136.73|0
1648489800000|2022-03-28 17:50:00|1138.73|1137.23|1138.11|1136.61|1139.02|1137.52|1138.05|1136.55|0
1648490100000|2022-03-28 17:55:00|1138.09|1136.59|1138.34|1136.84|1138.62|1137.12|1137.74|1136.24|0
1648490400000|2022-03-28 18:00:00|1138.35|1136.85|1138.71|1137.21|1139.39|1137.89|1138.23|1136.73|0
1648490700000|2022-03-28 18:05:00|1138.72|1137.22|1139.31|1137.81|1139.55|1138.05|1138.27|1136.77|0
1648491000000|2022-03-28 18:10:00|1139.29|1137.79|1139.09|1137.59|1140.08|1138.58|1138.69|1137.19|0
1648491300000|2022-03-28 18:15:00|1139.08|1137.58|1138.67|1137.17|1139.31|1137.81|1138.67|1137.17|0
1648491600000|2022-03-28 18:20:00|1138.7|1137.2|1139.33|1137.83|1139.57|1138.07|1138.45|1136.95|0
1648491900000|2022-03-28 18:25:00|1139.37|1137.87|1139.9|1138.4|1139.96|1138.46|1139.03|1137.53|0
1648492200000|2022-03-28 18:30:00|1139.88|1138.38|1139.67|1138.17|1140.17|1138.67|1139.6|1138.1|0
1648492500000|2022-03-28 18:35:00|1139.66|1138.16|1139.85|1138.35|1139.88|1138.38|1139.37|1137.87|0
1648492800000|2022-03-28 18:40:00|1139.84|1138.34|1141.18|1139.68|1141.84|1140.34|1139.7|1138.2|0
1648493100000|2022-03-28 18:45:00|1141.16|1139.66|1141.74|1140.24|1141.96|1140.46|1140.99|1139.49|0
1648493400000|2022-03-28 18:50:00|1141.94|1140.44|1143|1141.5|1143.22|1141.72|1141.94|1140.44|0
1648493700000|2022-03-28 18:55:00|1143.1|1141.6|1144.59|1143.09|1144.59|1143.09|1142.98|1141.48|0
1648494000000|2022-03-28 19:00:00|1144.58|1143.08|1143.26|1141.76|1144.63|1143.13|1143.02|1141.52|0
1648494300000|2022-03-28 19:05:00|1143.28|1141.78|1143.77|1142.27|1143.83|1142.33|1143.22|1141.72|0
1648494600000|2022-03-28 19:10:00|1143.75|1142.25|1144.08|1142.58|1144.12|1142.62|1143.5|1142|0
1648494900000|2022-03-28 19:15:00|1144.1|1142.6|1144.35|1142.85|1144.7|1143.2|1144.02|1142.52|0
1648495200000|2022-03-28 19:20:00|1144.37|1142.87|1144.89|1143.39|1145.14|1143.64|1144.22|1142.72|0
1648495500000|2022-03-28 19:25:00|1144.87|1143.37|1144.67|1143.17|1144.92|1143.42|1144.57|1143.07|0
1648495800000|2022-03-28 19:30:00|1144.65|1143.15|1145.93|1144.43|1145.96|1144.46|1144.61|1143.11|0
1648496100000|2022-03-28 19:35:00|1145.73|1144.23|1144.89|1143.39|1145.96|1144.46|1144.65|1143.15|0
1648496400000|2022-03-28 19:40:00|1144.79|1143.29|1145.17|1143.67|1145.58|1144.08|1144.59|1143.09|0
1648496700000|2022-03-28 19:45:00|1145.15|1143.65|1145.43|1143.93|1145.45|1143.95|1144.62|1143.12|0
1648497000000|2022-03-28 19:50:00|1145.23|1143.73|1145.08|1143.58|1145.23|1143.73|1143.93|1142.43|0
1648497300000|2022-03-28 19:55:00|1145.1|1143.6|1146.22|1144.72|1146.99|1145.49|1144.57|1143.07|0
1648497600000|2022-03-28 20:00:00|1146.73|1145.23|1147.37|1145.87|1147.66|1146.16|1146.3|1144.8|0
1648497900000|2022-03-28 20:05:00|1147.36|1145.86|1147.23|1145.73|1147.44|1145.94|1146.87|1145.37|0
1648498200000|2022-03-28 20:10:00|1147.22|1145.72|1147.16|1145.66|1147.23|1145.73|1146.94|1145.44|0
1648498500000|2022-03-28 20:15:00|1147.17|1145.67|1147.1|1145.6|1147.3|1145.8|1147.1|1145.6|0
1648498800000|2022-03-28 20:20:00|1147.12|1145.62|1147.16|1145.66|1147.16|1145.66|1146.94|1145.44|0
1648499100000|2022-03-28 20:25:00|1147.15|1145.65|1147.1|1145.6|1147.16|1145.66|1147.1|1145.6|0
1648499400000|2022-03-28 20:30:00|1147.12|1145.62|1147.1|1145.6|1147.16|1145.66|1147.1|1145.6|0
1648499700000|2022-03-28 20:35:00|1147.12|1145.62|1147.16|1145.66|1147.16|1145.66|1147.1|1145.6|0
1648500000000|2022-03-28 20:40:00|1147.12|1145.62|1147.1|1145.6|1147.16|1145.66|1147.1|1145.6|0
1648500300000|2022-03-28 20:45:00|1147.12|1145.62|1147.1|1145.6|1147.16|1145.66|1147.1|1145.6|0
1648500900000|2022-03-28 20:55:00|1147.12|1145.62|1147.05|1145.55|1147.12|1145.62|1147.05|1145.55|0
1648501200000|2022-03-28 21:00:00|1147.07|1145.57|1147.06|1145.56|1147.07|1145.57|1147.03|1145.53|0
1648501500000|2022-03-28 21:05:00|1147.04|1145.54|1147|1145.5|1147.04|1145.54|1146.9|1145.4|0
1648501800000|2022-03-28 21:10:00|1146.98|1145.48|1146.9|1145.4|1147|1145.5|1146.88|1145.38|0
1648502100000|2022-03-28 21:15:00|1147|1145.5|1146.94|1145.44|1147|1145.5|1146.92|1145.42|0
1648502400000|2022-03-28 21:20:00|1146.92|1145.42|1147|1145.5|1147|1145.5|1146.84|1145.34|0
1648502700000|2022-03-28 21:25:00|1147.02|1145.52|1146.94|1145.44|1147.04|1145.54|1146.92|1145.42|0
1648503000000|2022-03-28 21:30:00|1146.78|1145.28|1146.94|1145.44|1146.94|1145.44|1146.78|1145.28|0
1648503300000|2022-03-28 21:35:00|1146.98|1145.48|1146.92|1145.42|1146.98|1145.48|1146.9|1145.4|0
1648503600000|2022-03-28 21:40:00|1146.9|1145.4|1146.8|1145.3|1146.96|1145.46|1146.8|1145.3|0
1648503900000|2022-03-28 21:45:00|1146.82|1145.32|1146.9|1145.4|1146.98|1145.48|1146.82|1145.32|0
1648504200000|2022-03-28 21:50:00|1146.86|1145.36|1146.94|1145.44|1146.94|1145.44|1146.86|1145.36|0
1648504500000|2022-03-28 21:55:00|1146.9|1145.4|1146.96|1145.46|1146.96|1145.46|1146.9|1145.4|0
1648504800000|2022-03-28 22:00:00|1146.94|1145.44|1146.36|1144.86|1146.97|1145.47|1146.22|1144.72|0
1648505100000|2022-03-28 22:05:00|1146.35|1144.85|1146.29|1144.79|1146.36|1144.86|1146.15|1144.65|0
1648505400000|2022-03-28 22:10:00|1146.28|1144.78|1146.22|1144.72|1146.29|1144.79|1145.86|1144.36|0
1648505700000|2022-03-28 22:15:00|1146.23|1144.73|1146.07|1144.57|1146.36|1144.86|1146.07|1144.57|0
1648506000000|2022-03-28 22:20:00|1146.11|1144.61|1146.29|1144.79|1146.29|1144.79|1146.11|1144.61|0
1648506300000|2022-03-28 22:25:00|1146.27|1144.77|1146.15|1144.65|1146.27|1144.77|1146.07|1144.57|0
1648506600000|2022-03-28 22:30:00|1146.16|1144.66|1146.5|1145|1146.93|1145.43|1146.15|1144.65|0
1648506900000|2022-03-28 22:35:00|1146.48|1144.98|1146.57|1145.07|1146.75|1145.25|1146.4|1144.9|0
1648507200000|2022-03-28 22:40:00|1146.61|1145.11|1146.29|1144.79|1146.68|1145.18|1146.29|1144.79|0
1648507500000|2022-03-28 22:45:00|1146.3|1144.8|1146.5|1145|1146.65|1145.15|1146.29|1144.79|0
1648507800000|2022-03-28 22:50:00|1146.54|1145.04|1146.36|1144.86|1146.79|1145.29|1146.29|1144.79|0
1648508100000|2022-03-28 22:55:00|1146.37|1144.87|1146.72|1145.22|1146.79|1145.29|1146.37|1144.87|0
1648508400000|2022-03-28 23:00:00|1146.73|1145.23|1146.79|1145.29|1147|1145.5|1146.72|1145.22|0
1648508700000|2022-03-28 23:05:00|1146.75|1145.25|1146.86|1145.36|1147|1145.5|1146.72|1145.22|0
1648509000000|2022-03-28 23:10:00|1146.87|1145.37|1146.75|1145.25|1146.93|1145.43|1146.72|1145.22|0
1648509300000|2022-03-28 23:15:00|1146.74|1145.24|1146.5|1145|1146.93|1145.43|1146.43|1144.93|0
1648509600000|2022-03-28 23:20:00|1146.51|1145.01|1146.57|1145.07|1146.61|1145.11|1146.32|1144.82|0
1648509900000|2022-03-28 23:25:00|1146.58|1145.08|1147|1145.5|1147|1145.5|1146.43|1144.93|0
1648510200000|2022-03-28 23:30:00|1147.03|1145.53|1147.09|1145.59|1147.36|1145.86|1146.86|1145.36|0
1648510500000|2022-03-28 23:35:00|1147.11|1145.61|1147.15|1145.65|1147.29|1145.79|1147.11|1145.61|0
1648510800000|2022-03-28 23:40:00|1147.16|1145.66|1147.43|1145.93|1147.5|1146|1147|1145.5|0
1648511100000|2022-03-28 23:45:00|1147.42|1145.92|1147.09|1145.59|1147.43|1145.93|1147|1145.5|0
1648511400000|2022-03-28 23:50:00|1147.08|1145.58|1146.5|1145|1147.15|1145.65|1146.43|1144.93|0
1648511700000|2022-03-28 23:55:00|1146.49|1144.99|1146.43|1144.93|1146.57|1145.07|1146.36|1144.86|0
1648512000000|2022-03-29 00:00:00|1146.44|1144.94|1146.15|1144.65|1146.72|1145.22|1146|1144.5|0
1648512300000|2022-03-29 00:05:00|1146.14|1144.64|1146.07|1144.57|1146.15|1144.65|1145.86|1144.36|0
1648512600000|2022-03-29 00:10:00|1146.11|1144.61|1146.07|1144.57|1146.15|1144.65|1145.72|1144.22|0
1648512900000|2022-03-29 00:15:00|1146.06|1144.56|1146.48|1144.98|1146.82|1145.32|1145.92|1144.42|0
1648513200000|2022-03-29 00:20:00|1146.47|1144.97|1146.94|1145.44|1147.17|1145.67|1146.38|1144.88|0
1648513500000|2022-03-29 00:25:00|1146.95|1145.45|1146.93|1145.43|1147.17|1145.67|1146.7|1145.2|0
1648513800000|2022-03-29 00:30:00|1146.94|1145.44|1146.72|1145.22|1146.94|1145.44|1146.7|1145.2|0
1648514100000|2022-03-29 00:35:00|1146.71|1145.21|1147.17|1145.67|1147.17|1145.67|1146.7|1145.2|0
1648514400000|2022-03-29 00:40:00|1147.18|1145.68|1147.44|1145.94|1148.01|1146.51|1147.17|1145.67|0
1648514700000|2022-03-29 00:45:00|1147.48|1145.98|1147.21|1145.71|1147.7|1146.2|1147.2|1145.7|0
1648515000000|2022-03-29 00:50:00|1147.22|1145.72|1147.43|1145.93|1147.67|1146.17|1147.2|1145.7|0
1648515300000|2022-03-29 00:55:00|1147.51|1146.01|1146.96|1145.46|1147.67|1146.17|1146.96|1145.46|0
1648515600000|2022-03-29 01:00:00|1146.94|1145.44|1147.18|1145.68|1147.64|1146.14|1146.93|1145.43|0
1648515900000|2022-03-29 01:05:00|1147.19|1145.69|1147.18|1145.68|1147.41|1145.91|1147.17|1145.67|0
1648516200000|2022-03-29 01:10:00|1147.17|1145.67|1147.89|1146.39|1147.89|1146.39|1146.95|1145.45|0
1648516500000|2022-03-29 01:15:00|1147.88|1146.38|1148.11|1146.61|1148.14|1146.64|1147.64|1146.14|0
1648516800000|2022-03-29 01:20:00|1148.12|1146.62|1148.36|1146.86|1148.37|1146.87|1148.11|1146.61|0
1648517100000|2022-03-29 01:25:00|1148.37|1146.87|1148.13|1146.63|1148.6|1147.1|1148.12|1146.62|0
1648517400000|2022-03-29 01:30:00|1148.14|1146.64|1148.63|1147.13|1148.63|1147.13|1148.14|1146.64|0
1648517700000|2022-03-29 01:35:00|1148.64|1147.14|1149.37|1147.87|1149.39|1147.89|1148.63|1147.13|0
1648518000000|2022-03-29 01:40:00|1149.38|1147.88|1149.15|1147.65|1149.39|1147.89|1149.13|1147.63|0
1648518300000|2022-03-29 01:45:00|1149.16|1147.66|1148.9|1147.4|1149.38|1147.88|1148.9|1147.4|0
1648518600000|2022-03-29 01:50:00|1148.98|1147.48|1148.89|1147.39|1149.15|1147.65|1148.88|1147.38|0
1648518900000|2022-03-29 01:55:00|1148.9|1147.4|1148.89|1147.39|1149.01|1147.51|1148.65|1147.15|0
1648519200000|2022-03-29 02:00:00|1148.9|1147.4|1148.42|1146.92|1148.9|1147.4|1148.41|1146.91|0
1648519500000|2022-03-29 02:05:00|1148.41|1146.91|1148.18|1146.68|1148.65|1147.15|1148.18|1146.68|0
1648519800000|2022-03-29 02:10:00|1148.19|1146.69|1148.18|1146.68|1148.42|1146.92|1147.96|1146.46|0
1648520100000|2022-03-29 02:15:00|1148.17|1146.67|1148.18|1146.68|1148.19|1146.69|1147.95|1146.45|0
1648520400000|2022-03-29 02:20:00|1148.14|1146.64|1148.17|1146.67|1148.19|1146.69|1147.93|1146.43|0
1648520700000|2022-03-29 02:25:00|1148.09|1146.59|1147.93|1146.43|1148.17|1146.67|1147.7|1146.2|0
1648521000000|2022-03-29 02:30:00|1147.94|1146.44|1147.69|1146.19|1148.17|1146.67|1147.48|1145.98|0
1648521300000|2022-03-29 02:35:00|1147.7|1146.2|1147.23|1145.73|1147.7|1146.2|1147.21|1145.71|0
1648521600000|2022-03-29 02:40:00|1147.22|1145.72|1147.46|1145.96|1147.46|1145.96|1146.99|1145.49|0
1648521900000|2022-03-29 02:45:00|1147.45|1145.95|1147.25|1145.75|1147.45|1145.95|1147.22|1145.72|0
1648522200000|2022-03-29 02:50:00|1147.24|1145.74|1147.25|1145.75|1147.48|1145.98|1147.01|1145.51|0
1648522500000|2022-03-29 02:55:00|1147.21|1145.71|1147.25|1145.75|1147.26|1145.76|1147.01|1145.51|0
1648522800000|2022-03-29 03:00:00|1147.26|1145.76|1147.24|1145.74|1147.47|1145.97|1147.02|1145.52|0
1648523100000|2022-03-29 03:05:00|1147.25|1145.75|1147.71|1146.21|1147.72|1146.22|1147.24|1145.74|0
1648523400000|2022-03-29 03:10:00|1147.72|1146.22|1147.72|1146.22|1147.73|1146.23|1147.71|1146.21|0
1648523700000|2022-03-29 03:15:00|1147.71|1146.21|1148.16|1146.66|1148.17|1146.67|1147.71|1146.21|0
1648524000000|2022-03-29 03:20:00|1148.17|1146.67|1148.39|1146.89|1148.39|1146.89|1148.16|1146.66|0
1648524300000|2022-03-29 03:25:00|1148.36|1146.86|1148.15|1146.65|1148.39|1146.89|1147.92|1146.42|0
1648524600000|2022-03-29 03:30:00|1148.16|1146.66|1147.7|1146.2|1148.16|1146.66|1147.46|1145.96|0
1648524900000|2022-03-29 03:35:00|1147.71|1146.21|1147.47|1145.97|1147.71|1146.21|1147.46|1145.96|0
1648525200000|2022-03-29 03:40:00|1147.46|1145.96|1147.48|1145.98|1147.7|1146.2|1147.23|1145.73|0
1648525500000|2022-03-29 03:45:00|1147.55|1146.05|1147.23|1145.73|1147.71|1146.21|1147.23|1145.73|0
1648525800000|2022-03-29 03:50:00|1147.24|1145.74|1147.46|1145.96|1147.48|1145.98|1147.23|1145.73|0
1648526100000|2022-03-29 03:55:00|1147.47|1145.97|1147.48|1145.98|1147.7|1146.2|1147.24|1145.74|0
1648526400000|2022-03-29 04:00:00|1147.55|1146.05|1147.71|1146.21|1147.96|1146.46|1147.48|1145.98|0
1648526700000|2022-03-29 04:05:00|1147.7|1146.2|1147.71|1146.21|1147.71|1146.21|1147.46|1145.96|0
1648527000000|2022-03-29 04:10:00|1147.72|1146.22|1147.71|1146.21|1147.96|1146.46|1147.71|1146.21|0
1648527300000|2022-03-29 04:15:00|1147.72|1146.22|1147.93|1146.43|1147.95|1146.45|1147.71|1146.21|0
1648527600000|2022-03-29 04:20:00|1147.92|1146.42|1148.14|1146.64|1148.15|1146.65|1147.91|1146.41|0
1648527900000|2022-03-29 04:25:00|1148.15|1146.65|1148.03|1146.53|1148.15|1146.65|1148.02|1146.52|0
1648528200000|2022-03-29 04:30:00|1148.06|1146.56|1147.91|1146.41|1148.15|1146.65|1147.91|1146.41|0
1648528500000|2022-03-29 04:35:00|1147.9|1146.4|1147.91|1146.41|1147.92|1146.42|1147.9|1146.4|0
1648528800000|2022-03-29 04:40:00|1147.92|1146.42|1147.93|1146.43|1148.15|1146.65|1147.92|1146.42|0
1648529100000|2022-03-29 04:45:00|1148|1146.5|1147.98|1146.48|1148.16|1146.66|1147.93|1146.43|0
1648529400000|2022-03-29 04:50:00|1147.99|1146.49|1148.22|1146.72|1148.22|1146.72|1147.98|1146.48|0
1648529700000|2022-03-29 04:55:00|1148.23|1146.73|1148.23|1146.73|1148.23|1146.73|1148|1146.5|0
1648530000000|2022-03-29 05:00:00|1148.22|1146.72|1148.01|1146.51|1148.48|1146.98|1147.99|1146.49|0
1648530300000|2022-03-29 05:05:00|1148.02|1146.52|1147.51|1146.01|1148.47|1146.97|1147.51|1146.01|0
1648530600000|2022-03-29 05:10:00|1147.5|1146|1147.77|1146.27|1147.77|1146.27|1147.5|1146|0
1648530900000|2022-03-29 05:15:00|1147.84|1146.34|1147.99|1146.49|1148.23|1146.73|1147.76|1146.26|0
1648531200000|2022-03-29 05:20:00|1148|1146.5|1148|1146.5|1148.23|1146.73|1148|1146.5|0
1648531500000|2022-03-29 05:25:00|1148.01|1146.51|1148.51|1147.01|1148.74|1147.24|1148.01|1146.51|0
1648531800000|2022-03-29 05:30:00|1148.52|1147.02|1149.75|1148.25|1150.2|1148.7|1148.51|1147.01|0
1648532100000|2022-03-29 05:35:00|1149.83|1148.33|1149.48|1147.98|1149.98|1148.48|1149.48|1147.98|0
1648532400000|2022-03-29 05:40:00|1149.49|1147.99|1150.21|1148.71|1150.21|1148.71|1149.49|1147.99|0
1648532700000|2022-03-29 05:45:00|1150.2|1148.7|1149.32|1147.82|1150.66|1149.16|1149.08|1147.58|0
1648533000000|2022-03-29 05:50:00|1149.4|1147.9|1150.04|1148.54|1150.29|1148.79|1149.4|1147.9|0
1648533300000|2022-03-29 05:55:00|1150.08|1148.58|1149.57|1148.07|1150.16|1148.66|1149.07|1147.57|0
1648533600000|2022-03-29 06:00:00|1149.5|1148|1147.9|1146.4|1149.58|1148.08|1147.9|1146.4|0
1648533900000|2022-03-29 06:05:00|1147.91|1146.41|1148.27|1146.77|1148.27|1146.77|1147.19|1145.69|0
1648534200000|2022-03-29 06:10:00|1148.3|1146.8|1147.99|1146.49|1148.66|1147.16|1147.49|1145.99|0
1648534500000|2022-03-29 06:15:00|1147.98|1146.48|1147.4|1145.9|1147.99|1146.49|1147.29|1145.79|0
1648534800000|2022-03-29 06:20:00|1147.36|1145.86|1147.25|1145.75|1147.51|1146.01|1146.93|1145.43|0
1648535100000|2022-03-29 06:25:00|1147.24|1145.74|1146.74|1145.24|1147.26|1145.76|1146.56|1145.06|0
1648535400000|2022-03-29 06:30:00|1146.73|1145.23|1146.53|1145.03|1147.02|1145.52|1146.28|1144.78|0
1648535700000|2022-03-29 06:35:00|1146.46|1144.96|1146.2|1144.7|1146.78|1145.28|1145.96|1144.46|0
1648536000000|2022-03-29 06:40:00|1146.19|1144.69|1146.26|1144.76|1146.62|1145.12|1145.94|1144.44|0
1648536300000|2022-03-29 06:45:00|1146.18|1144.68|1146.7|1145.2|1147.28|1145.78|1146.18|1144.68|0
1648536600000|2022-03-29 06:50:00|1146.67|1145.17|1147.65|1146.15|1147.88|1146.38|1146.03|1144.53|0
1648536900000|2022-03-29 06:55:00|1147.64|1146.14|1146.14|1144.64|1147.69|1146.19|1146.14|1144.64|0
1648537200000|2022-03-29 07:00:00|1146.22|1144.72|1144.35|1142.85|1147.06|1145.56|1142.87|1141.37|0
1648537500000|2022-03-29 07:05:00|1144.57|1143.07|1149.61|1146.86|1150.11|1147.36|1143.63|1142.13|2
1648537800000|2022-03-29 07:10:00|1149.36|1147.11|1148.86|1146.61|1149.36|1147.36|1146.86|1144.61|0
1648538100000|2022-03-29 07:15:00|1148.36|1146.36|1147.11|1145.86|1148.36|1146.61|1146.86|1145.61|9
1648538400000|2022-03-29 07:20:00|1146.61|1145.61|1149.61|1148.36|1150.11|1148.86|1146.61|1145.61|95
1648538700000|2022-03-29 07:25:00|1149.36|1148.11|1150.61|1149.36|1150.86|1149.86|1149.36|1148.11|108
1648539000000|2022-03-29 07:30:00|1150.36|1149.11|1149.11|1147.36|1150.36|1149.11|1148.36|1147.36|0
1648539300000|2022-03-29 07:35:00|1149.36|1147.61|1149.36|1147.86|1150.11|1148.36|1149.36|1147.36|0
1648539600000|2022-03-29 07:40:00|1149.11|1147.61|1150.36|1148.61|1151.11|1149.11|1149.11|1147.11|0
1648539900000|2022-03-29 07:45:00|1150.11|1148.11|1150.11|1148.61|1150.36|1149.11|1149.86|1148.11|0
1648540200000|2022-03-29 07:50:00|1150.36|1148.86|1150.61|1149.11|1151.36|1149.61|1150.36|1148.86|1
1648540500000|2022-03-29 07:55:00|1150.11|1148.86|1149.11|1147.11|1150.11|1148.86|1149.11|1147.11|2
1648540800000|2022-03-29 08:00:00|1148.86|1147.36|1148.11|1146.86|1148.86|1147.61|1148.11|1146.61|0
1648541100000|2022-03-29 08:05:00|1148.36|1147.11|1151.36|1149.11|1151.36|1149.11|1148.36|1146.86|1
1648541400000|2022-03-29 08:10:00|1151.86|1149.36|1152.11|1150.61|1152.36|1151.11|1151.36|1149.36|0
1648541700000|2022-03-29 08:15:00|1151.86|1150.36|1151.61|1150.11|1152.36|1151.11|1151.61|1150.11|0
1648542000000|2022-03-29 08:20:00|1151.86|1150.36|1151.61|1150.36|1152.36|1151.11|1151.61|1150.11|2
1648542300000|2022-03-29 08:25:00|1151.11|1150.11|1150.61|1149.11|1151.11|1150.36|1150.61|1149.11|3
1648542600000|2022-03-29 08:30:00|1150.86|1149.36|1152.36|1151.11|1152.36|1151.11|1150.86|1149.11|8
1648542900000|2022-03-29 08:35:00|1152.11|1150.86|1152.86|1151.61|1152.86|1151.61|1151.61|1150.11|0
1648543200000|2022-03-29 08:40:00|1153.36|1151.86|1152.36|1151.11|1153.36|1152.11|1152.36|1151.11|0
1648543500000|2022-03-29 08:45:00|1152.61|1151.36|1152.11|1150.61|1152.86|1151.61|1152.11|1150.61|0
1648543800000|2022-03-29 08:50:00|1151.86|1150.86|1152.86|1151.61|1152.86|1151.61|1151.86|1150.61|4
1648544100000|2022-03-29 08:55:00|1153.36|1151.86|1153.11|1151.61|1153.36|1152.11|1153.11|1151.61|4
1648544400000|2022-03-29 09:00:00|1152.86|1152.11|1153.61|1152.36|1153.61|1152.36|1152.86|1151.61|0
1648544700000|2022-03-29 09:05:00|1153.36|1152.11|1153.61|1152.11|1155.36|1154.11|1153.11|1150.86|266
1648545000000|2022-03-29 09:10:00|1154.36|1152.36|1152.36|1150.11|1154.36|1152.61|1152.36|1149.11|360
1648545300000|2022-03-29 09:15:00|1152.61|1149.86|1150.36|1147.11|1153.11|1150.11|1150.36|1146.86|310
1648545600000|2022-03-29 09:20:00|1151.11|1149.86|1149.86|1147.11|1151.11|1149.86|1149.86|1147.11|2
1648545900000|2022-03-29 09:25:00|1150.86|1148.61|1149.86|1148.61|1150.86|1149.61|1149.86|1143.11|40
1648546200000|2022-03-29 09:30:00|1149.61|1148.36|1146.36|1144.61|1149.86|1148.36|1146.36|1144.11|162
1648546500000|2022-03-29 09:35:00|1146.61|1144.86|1146.36|1145.11|1147.36|1145.61|1146.36|1144.86|0
1648546800000|2022-03-29 09:40:00|1146.61|1144.36|1148.36|1146.61|1148.86|1146.61|1146.61|1144.36|5
1648547100000|2022-03-29 09:45:00|1148.11|1146.11|1147.36|1146.11|1148.11|1146.11|1147.36|1146.11|0
1648547400000|2022-03-29 09:50:00|1147.61|1145.11|1147.36|1146.11|1147.61|1146.11|1146.86|1145.11|0
1648547700000|2022-03-29 09:55:00|1147.11|1145.86|1145.86|1144.61|1147.36|1145.86|1145.86|1144.61|11
1648548000000|2022-03-29 10:00:00|1146.11|1144.86|1145.86|1144.61|1146.11|1145.11|1145.36|1144.11|2
1648548300000|2022-03-29 10:05:00||1144.11||1144.61||1144.61||1144.11|1
1648548600000|2022-03-29 10:10:00|1145.61|1144.11|1146.36|1145.11|1146.36|1145.11|1145.36|1144.11|0
1648548900000|2022-03-29 10:15:00|1146.11|1144.61|1146.61|1145.11|1146.61|1145.11|1145.86|1144.61|1
1648549200000|2022-03-29 10:20:00|1146.86|1145.36|1147.86|1146.61|1147.86|1146.61|1146.86|1145.36|1
1648549500000|2022-03-29 10:25:00|1147.61|1146.11|1147.11|1145.61|1147.86|1146.61|1146.86|1145.11|0
1648549800000|2022-03-29 10:30:00|1147.36|1145.86|1146.61|1145.11|1147.36|1146.11|1146.61|1145.11|0
1648550100000|2022-03-29 10:35:00|1146.36|1144.61|1145.36|1143.86|1146.36|1144.61|1144.36|1143.11|100
1648550400000|2022-03-29 10:40:00|1145.11|1144.11|1144.86|1143.61|1145.11|1144.11|1144.61|1142.86|0
1648550700000|2022-03-29 10:45:00|1145.11|1143.86|1145.61|1144.36|1145.86|1144.36|1145.11|1143.61|0
1648551000000|2022-03-29 10:50:00|1145.86|1144.61|1145.86|1144.36|1146.36|1145.11|1145.86|1144.36|0
1648551300000|2022-03-29 10:55:00|1146.11|1144.61|1146.11|1144.86|1146.11|1144.86|1146.11|1144.11|0
1648551600000|2022-03-29 11:00:00|1146.36|1144.61|1147.61|1146.11|1147.61|1146.36|1146.11|1144.61|1
1648551900000|2022-03-29 11:05:00|1147.86|1146.36|1147.61|1146.11|1148.36|1146.86|1147.61|1146.11|0
1648552200000|2022-03-29 11:10:00|1147.36|1146.36|1147.36|1145.86|1147.61|1146.36|1147.11|1145.61|1
1648552500000|2022-03-29 11:15:00|1147.61|1146.11|1147.36|1145.86|1147.61|1146.11|1147.11|1145.61|1
1648552800000|2022-03-29 11:20:00|1147.11|1145.61|1146.86|1145.36|1147.11|1145.86|1146.61|1145.36|0
1648553100000|2022-03-29 11:25:00|1147.11|1145.61|1145.86|1144.11|1147.11|1145.61|1145.86|1144.11|0
1648553400000|2022-03-29 11:30:00|1145.61|1144.36|1145.36|1144.11|1146.36|1144.61|1145.11|1143.61|0
1648553700000|2022-03-29 11:35:00|1145.61|1143.86|1145.36|1143.86|1145.61|1144.61|1145.11|1143.61|0
1648554000000|2022-03-29 11:40:00|1145.54|1144.04|1145.04|1143.29|1148.04|1146.79|1144.04|1142.54|4
1648554300000|2022-03-29 11:45:00|1145.54|1143.54|1141.29|1140.04|1145.54|1144.04|1141.04|1140.04|36
1648554600000|2022-03-29 11:50:00|1141.04|1140.29|1141.79|1139.79|1143.04|1140.79|1139.79|1139.04|116
1648554900000|2022-03-29 11:55:00|1143.04|1140.04|1142.04|1140.54|1143.04|1141.54|1142.04|1140.04|7
1648555200000|2022-03-29 12:00:00|1142.29|1140.79|1141.04|1139.29|1142.54|1141.29|1141.04|1139.29|0
1648555500000|2022-03-29 12:05:00|1140.79|1139.54|1138.54|1137.29|1140.79|1139.54|1137.29|1136.04|110
1648555800000|2022-03-29 12:10:00|1138.29|1136.79|1138.29|1136.29|1139.79|1137.79|1137.79|1134.29|55
1648556100000|2022-03-29 12:15:00|1138.04|1137.54|1138.29|1134.29|1138.29|1137.54|1138.04|1134.04|15
1648556400000|2022-03-29 12:20:00|1138.04|1134.04|1132.04|1129.79|1138.04|1137.04|1131.29|1129.04|75
1648556700000|2022-03-29 12:25:00|1133.79|1130.04|1132.79|1129.29|1136.79|1133.29|1132.29|1129.04|6
1648557000000|2022-03-29 12:30:00|1132.54||1132.29||1133.29||1130.79||1
1648557300000|2022-03-29 12:35:00|1132.04|1128.04|1130.04|1126.29|1132.04|1128.29|1130.04|1126.29|4
1648557600000|2022-03-29 12:40:00|1129.79|1125.29|1129.29|1125.79|1130.04|1125.79|1125.54|1123.54|227
1648557900000|2022-03-29 12:45:00|1126.54|1125.54|1132.29|1128.79|1132.79|1132.04|1126.54|1125.54|176
1648558200000|2022-03-29 12:50:00|1133.29|1131.79|1133.04|1128.79|1133.29|1132.29|1132.79|1128.29|12
1648558500000|2022-03-29 12:55:00|1132.79|1131.79|1128.29|1126.04|1132.79|1131.79|1128.04|1125.79|8
1648558800000|2022-03-29 13:00:00|1128.04|1127.54|1129.29|1125.79|1129.29|1127.54|1128.04|1125.79|10
1648559100000|2022-03-29 13:05:00|1129.79|1125.54|1130.29|1126.29|1131.29|1129.79|1128.79|1125.54|35
1648559400000|2022-03-29 13:10:00|1130.54||1130.29||1130.79||1129.29||33
1648559700000|2022-03-29 13:15:00|1130.04||1130.29||1131.79||1129.79||2
1648560000000|2022-03-29 13:20:00|1130.04|1125.79|1130.29|1125.79|1131.29|1125.79|1129.29|1125.79|2
1648560300000|2022-03-29 13:25:00|1129.79|1124.29|1125.79|1123.29|1129.79|1124.29|1125.79|1123.29|4
1648560600000|2022-03-29 13:30:00|1126.79|1121.29|1123.29|1120.29|1126.79|1121.29|1121.79|1120.04|12
1648560900000|2022-03-29 13:35:00|1123.79|1116.79|1153.29|1115.04|1153.29|1117.79|1123.29|1114.79|0
1648561200000|2022-03-29 13:40:00|1118.79|1114.79|1123.04|1121.29|1123.04|1121.29|1118.54|1114.04|8
1648561500000|2022-03-29 13:45:00|1123.54|1121.54|1122.79|1120.79|1125.54|1124.29|1122.79|1120.79|97
1648561800000|2022-03-29 13:50:00|1122.54|1121.54|1123.04|1121.29|1123.79|1122.54|1122.04|1120.04|51
1648562100000|2022-03-29 13:55:00|1123.29|1121.79|1127.04|1124.79|1127.04|1124.79|1123.29|1121.79|5
1648562400000|2022-03-29 14:00:00|1126.79|1125.29|1125.79|1124.29|1127.04|1125.29|1125.29|1123.79|32
1648562700000|2022-03-29 14:05:00|1126.04|1124.54|1125.54|1124.29|1126.54|1124.79|1125.04|1123.29|1
1648563000000|2022-03-29 14:10:00|1125.79|1124.54|1128.04|1125.79|1128.04|1125.79|1125.54|1124.54|23
1648563300000|2022-03-29 14:15:00|1127.79|1125.54|1121.56|1120.06|1129.54|1127.29|1121.55|1120.05|1
1648563600000|2022-03-29 14:20:00|1121.55|1120.05|1121.87|1120.37|1122.2|1120.7|1120.48|1118.98|0
1648563900000|2022-03-29 14:25:00|1121.85|1120.35|1123.69|1122.19|1123.69|1122.19|1120.78|1119.28|270
1648564200000|2022-03-29 14:30:00|1123.68|1122.18|1122.28|1120.78|1124.11|1122.61|1122|1120.5|0
1648564500000|2022-03-29 14:35:00|1122.29|1120.79|1121.38|1119.88|1123|1121.5|1120.81|1119.31|0
1648564800000|2022-03-29 14:40:00|1121.34|1119.84|1123.05|1121.55|1123.09|1121.59|1119.84|1118.34|0
1648565100000|2022-03-29 14:45:00|1123.09|1121.59|1123.41|1121.91|1124.18|1122.68|1122.2|1120.7|0
1648565400000|2022-03-29 14:50:00|1123.43|1121.93|1123.65|1122.15|1124.3|1122.8|1123.05|1121.55|0
1648565700000|2022-03-29 14:55:00|1123.63|1122.13|1123.28|1121.78|1124.21|1122.71|1123.09|1121.59|0
1648566000000|2022-03-29 15:00:00|1123.3|1121.8|1123.13|1121.63|1124.42|1122.92|1122.63|1121.13|0
1648566300000|2022-03-29 15:05:00|1123.15|1121.65|1122.98|1121.48|1123.42|1121.92|1122.34|1120.84|0
1648566600000|2022-03-29 15:10:00|1123|1121.5|1122.57|1121.07|1123.53|1122.03|1122.15|1120.65|0
1648566900000|2022-03-29 15:15:00|1122.58|1121.08|1122.73|1121.23|1123.49|1121.99|1122.56|1121.06|0
1648567200000|2022-03-29 15:20:00|1122.71|1121.21|1122.95|1121.45|1123.15|1121.65|1121.62|1120.12|0
1648567500000|2022-03-29 15:25:00|1122.96|1121.46|1125.3|1123.8|1125.3|1123.8|1122.96|1121.46|0
1648567800000|2022-03-29 15:30:00|1125.5|1124|1126.77|1125.27|1126.95|1125.45|1124.83|1123.33|0
1648568100000|2022-03-29 15:35:00|1126.58|1125.08|1125.11|1123.61|1126.79|1125.29|1124.69|1123.19|0
1648568400000|2022-03-29 15:40:00|1125.12|1123.62|1125.8|1124.3|1125.83|1124.33|1124.25|1122.75|0
1648568700000|2022-03-29 15:45:00|1125.82|1124.32|1126.28|1124.78|1126.49|1124.99|1125.36|1123.86|0
1648569000000|2022-03-29 15:50:00|1126.26|1124.76|1125.6|1124.1|1126.26|1124.76|1125.26|1123.76|0
1648569300000|2022-03-29 15:55:00|1125.58|1124.08|1124.42|1122.92|1125.6|1124.1|1124.1|1122.6|0
1648569600000|2022-03-29 16:00:00|1124.61|1123.11|1123.97|1122.47|1124.65|1123.15|1123.37|1121.87|0
1648569900000|2022-03-29 16:05:00|1123.96|1122.46|1123.39|1121.89|1124.04|1122.54|1123.18|1121.68|0
1648570200000|2022-03-29 16:10:00|1123.4|1121.9|1123.75|1122.25|1124|1122.5|1123.24|1121.74|0
1648570500000|2022-03-29 16:15:00|1123.77|1122.27|1123.25|1121.75|1124|1122.5|1123.01|1121.51|0
1648570800000|2022-03-29 16:20:00|1123.27|1121.77|1122.05|1120.55|1123.28|1121.78|1121.68|1120.18|0
1648571100000|2022-03-29 16:25:00|1122.03|1120.53|1121.52|1120.02|1122.3|1120.8|1121.01|1119.51|0
1648571400000|2022-03-29 16:30:00|1121.5|1120|1119.84|1118.34|1121.56|1120.06|1119.58|1118.08|0
1648571700000|2022-03-29 16:35:00|1119.83|1118.33|1121.53|1120.03|1121.55|1120.05|1119.79|1118.29|0
1648572000000|2022-03-29 16:40:00|1121.52|1120.02|1122.7|1121.2|1122.7|1121.2|1121.52|1120.02|0
1648572300000|2022-03-29 16:45:00|1122.69|1121.19|1122.85|1121.35|1123.15|1121.65|1122.43|1120.93|0
1648572600000|2022-03-29 16:50:00|1122.87|1121.37|1121.88|1120.38|1123.1|1121.6|1121.84|1120.34|0
1648572900000|2022-03-29 16:55:00|1121.87|1120.37|1122.59|1121.09|1122.61|1121.11|1121.87|1120.37|0
1648573200000|2022-03-29 17:00:00|1122.61|1121.11|1121.84|1120.34|1122.61|1121.11|1121.42|1119.92|0
1648573500000|2022-03-29 17:05:00|1121.85|1120.35|1121.37|1119.87|1122.06|1120.56|1121.25|1119.75|0
1648573800000|2022-03-29 17:10:00|1121.39|1119.89|1122.45|1120.95|1122.75|1121.25|1121.39|1119.89|0
1648574100000|2022-03-29 17:15:00|1122.47|1120.97|1123.19|1121.69|1123.37|1121.87|1122.45|1120.95|0
1648574400000|2022-03-29 17:20:00|1123.18|1121.68|1122.61|1121.11|1123.2|1121.7|1121.84|1120.34|0
1648574700000|2022-03-29 17:25:00|1122.63|1121.13|1122.76|1121.26|1123.48|1121.98|1122.5|1121|0
1648575000000|2022-03-29 17:30:00|1122.74|1121.24|1122.55|1121.05|1123.1|1121.6|1122.42|1120.92|0
1648575300000|2022-03-29 17:35:00|1122.56|1121.06|1123.63|1122.13|1123.67|1122.17|1122.55|1121.05|0
1648575600000|2022-03-29 17:40:00|1123.64|1122.14|1124.04|1122.54|1124.08|1122.58|1123.26|1121.76|0
1648575900000|2022-03-29 17:45:00|1124.03|1122.53|1124.7|1123.2|1125.26|1123.76|1123.44|1121.94|0
1648576200000|2022-03-29 17:50:00|1124.68|1123.18|1124.93|1123.43|1125.16|1123.66|1124.15|1122.65|0
1648576500000|2022-03-29 17:55:00|1124.94|1123.44|1125.69|1124.19|1125.69|1124.19|1124.84|1123.34|0
1648576800000|2022-03-29 18:00:00|1125.7|1124.2|1125.46|1123.96|1126.16|1124.66|1125.38|1123.88|0
1648577100000|2022-03-29 18:05:00|1125.47|1123.97|1125.92|1124.42|1125.96|1124.46|1124.93|1123.43|0
1648577400000|2022-03-29 18:10:00|1125.94|1124.44|1126.36|1124.86|1126.61|1125.11|1125.71|1124.21|0
1648577700000|2022-03-29 18:15:00|1126.34|1124.84|1125.49|1123.99|1126.38|1124.88|1125.46|1123.96|0
1648578000000|2022-03-29 18:20:00|1125.47|1123.97|1126.44|1124.94|1126.5|1125|1125.15|1123.65|0
1648578300000|2022-03-29 18:25:00|1126.46|1124.96|1127.03|1125.53|1127.06|1125.56|1126|1124.5|0
1648578600000|2022-03-29 18:30:00|1127.01|1125.51|1126.88|1125.38|1127.08|1125.58|1126.54|1125.04|0
1648578900000|2022-03-29 18:35:00|1126.86|1125.36|1127.2|1125.7|1127.48|1125.98|1126.86|1125.36|0
1648579200000|2022-03-29 18:40:00|1127.18|1125.68|1127.54|1126.04|1127.56|1126.06|1126.97|1125.47|0
1648579500000|2022-03-29 18:45:00|1127.56|1126.06|1127.69|1126.19|1128.24|1126.74|1127.27|1125.77|0
1648579800000|2022-03-29 18:50:00|1127.68|1126.18|1127.96|1126.46|1128.26|1126.76|1127.37|1125.87|0
1648580100000|2022-03-29 18:55:00|1128|1126.5|1127.96|1126.46|1128.53|1127.03|1127.64|1126.14|0
1648580400000|2022-03-29 19:00:00|1127.98|1126.48|1128.75|1127.25|1128.77|1127.27|1127.6|1126.1|0
1648580700000|2022-03-29 19:05:00|1128.77|1127.27|1128.96|1127.46|1129.2|1127.7|1128.54|1127.04|0
1648581000000|2022-03-29 19:10:00|1128.97|1127.47|1128.94|1127.44|1129.43|1127.93|1128.75|1127.25|0
1648581300000|2022-03-29 19:15:00|1128.96|1127.46|1128.93|1127.43|1129.39|1127.89|1128.67|1127.17|0
1648581600000|2022-03-29 19:20:00|1128.95|1127.45|1128.82|1127.32|1129.37|1127.87|1128.79|1127.29|0
1648581900000|2022-03-29 19:25:00|1128.8|1127.3|1129.85|1128.35|1129.85|1128.35|1128.65|1127.15|0
1648582200000|2022-03-29 19:30:00|1129.75|1128.25|1130.5|1129|1130.5|1129|1129.53|1128.03|0
1648582500000|2022-03-29 19:35:00|1130.49|1128.99|1130.44|1128.94|1131|1129.5|1129.94|1128.44|0
1648582800000|2022-03-29 19:40:00|1130.46|1128.96|1130.26|1128.76|1130.51|1129.01|1129.37|1127.87|0
1648583100000|2022-03-29 19:45:00|1130.24|1128.74|1130.28|1128.78|1130.93|1129.43|1129.73|1128.23|0
1648583400000|2022-03-29 19:50:00|1130.34|1128.84|1129.82|1128.32|1130.58|1129.08|1129.01|1127.51|0
1648583700000|2022-03-29 19:55:00|1129.84|1128.34|1131.58|1130.08|1131.58|1130.08|1129.5|1128|0
1648584000000|2022-03-29 20:00:00|1131.52|1130.02|1130.82|1129.32|1131.52|1130.02|1130.56|1129.06|0
1648584300000|2022-03-29 20:05:00|1130.84|1129.34|1129.92|1128.42|1130.97|1129.47|1129.44|1127.94|0
1648584600000|2022-03-29 20:10:00|1129.91|1128.41|1129.64|1128.14|1129.92|1128.42|1129.57|1128.07|0
1648584900000|2022-03-29 20:15:00|1129.63|1128.13|1129.86|1128.36|1129.86|1128.36|1129.57|1128.07|0
1648585200000|2022-03-29 20:20:00|1129.88|1128.38|1129.87|1128.37|1130.15|1128.65|1129.86|1128.36|0
1648585500000|2022-03-29 20:25:00|1129.88|1128.38|1129.87|1128.37|1130|1128.5|1129.76|1128.26|0
1648585800000|2022-03-29 20:30:00|1129.88|1128.38|1130|1128.5|1130|1128.5|1129.8|1128.3|0
1648586100000|2022-03-29 20:35:00|1129.99|1128.49|1130.22|1128.72|1130.22|1128.72|1129.93|1128.43|0
1648586400000|2022-03-29 20:40:00|1130.21|1128.71|1130.22|1128.72|1130.28|1128.78|1130.15|1128.65|0
1648586700000|2022-03-29 20:45:00|1130.23|1128.73|1130.35|1128.85|1130.48|1128.98|1130.23|1128.73|0
1648587000000|2022-03-29 20:50:00|1130.33|1128.83|1130.22|1128.72|1130.35|1128.85|1130.22|1128.72|0
1648587300000|2022-03-29 20:55:00|1130.24|1128.74|1129.92|1128.42|1130.28|1128.78|1129.83|1128.33|0
1648587600000|2022-03-29 21:00:00|1129.91|1128.41|1129.8|1128.3|1129.91|1128.41|1129.8|1128.3|0
1648587900000|2022-03-29 21:05:00|1129.78|1128.28|1129.72|1128.22|1129.78|1128.28|1129.68|1128.18|0
1648588200000|2022-03-29 21:10:00|1129.74|1128.24|1129.61|1128.11|1129.74|1128.24|1129.51|1128.01|0
1648588500000|2022-03-29 21:15:00|1129.63|1128.13|1129.49|1127.99|1129.64|1128.14|1129.4|1127.9|0
1648588800000|2022-03-29 21:20:00|1129.51|1128.01|1129.55|1128.05|1129.61|1128.11|1129.51|1128.01|0
1648589100000|2022-03-29 21:25:00|1129.57|1128.07|1129.63|1128.13|1129.64|1128.14|1129.57|1128.07|0
1648589400000|2022-03-29 21:30:00|1129.64|1128.14|1129.71|1128.21|1129.71|1128.21|1129.64|1128.14|0
1648589700000|2022-03-29 21:35:00|1129.69|1128.19|1129.75|1128.25|1129.75|1128.25|1129.65|1128.15|0
1648590000000|2022-03-29 21:40:00|1129.64|1128.14|1129.67|1128.17|1129.71|1128.21|1129.62|1128.12|0
1648590300000|2022-03-29 21:45:00|1129.69|1128.19|1129.64|1128.14|1129.71|1128.21|1129.56|1128.06|0
1648590600000|2022-03-29 21:50:00|1129.58|1128.08|1129.71|1128.21|1129.71|1128.21|1129.58|1128.08|0
1648590900000|2022-03-29 21:55:00|1129.67|1128.17|1129.73|1128.23|1129.73|1128.23|1129.67|1128.17|0
1648591200000|2022-03-29 22:00:00|1129.72|1128.22|1129.24|1127.74|1129.98|1128.48|1129.24|1127.74|0
1648591500000|2022-03-29 22:05:00|1129.23|1127.73|1128.7|1127.2|1129.23|1127.73|1128.54|1127.04|0
1648591800000|2022-03-29 22:10:00|1128.72|1127.22|1128.7|1127.2|1128.83|1127.33|1128.54|1127.04|0
1648592100000|2022-03-29 22:15:00|1128.76|1127.26|1128.83|1127.33|1128.83|1127.33|1128.61|1127.11|0
1648592400000|2022-03-29 22:20:00|1128.81|1127.31|1129.11|1127.61|1129.11|1127.61|1128.61|1127.11|0
1648592700000|2022-03-29 22:25:00|1129.12|1127.62|1129.31|1127.81|1129.53|1128.03|1128.83|1127.33|0
1648593000000|2022-03-29 22:30:00|1129.32|1127.82|1129.38|1127.88|1129.73|1128.23|1129.31|1127.81|0
1648593300000|2022-03-29 22:35:00|1129.37|1127.87|1129.81|1128.31|1129.88|1128.38|1129.31|1127.81|0
1648593600000|2022-03-29 22:40:00|1129.82|1128.32|1129.81|1128.31|1129.88|1128.38|1129.64|1128.14|0
1648593900000|2022-03-29 22:45:00|1129.83|1128.33|1130.03|1128.53|1130.03|1128.53|1129.83|1128.33|0
1648594200000|2022-03-29 22:50:00|1130.02|1128.52|1129.41|1127.91|1130.03|1128.53|1129.33|1127.83|0
1648594500000|2022-03-29 22:55:00|1129.37|1127.87|1129.41|1127.91|1129.76|1128.26|1129.33|1127.83|0
1648594800000|2022-03-29 23:00:00|1129.4|1127.9|1129.54|1128.04|1129.76|1128.26|1129.26|1127.76|0
1648595100000|2022-03-29 23:05:00|1129.53|1128.03|1129.61|1128.11|1129.76|1128.26|1129.48|1127.98|0
1648595400000|2022-03-29 23:10:00|1129.59|1128.09|1129.61|1128.11|1129.89|1128.39|1129.5|1128|0
1648595700000|2022-03-29 23:15:00|1129.62|1128.12|1129.68|1128.18|1129.83|1128.33|1129.54|1128.04|0
1648596000000|2022-03-29 23:20:00|1129.67|1128.17|1129.61|1128.11|1129.83|1128.33|1129.61|1128.11|0
1648596300000|2022-03-29 23:25:00|1129.6|1128.1|1129.51|1128.01|1129.76|1128.26|1129.51|1128.01|0
1648596600000|2022-03-29 23:30:00|1129.5|1128|1129.3|1127.8|1129.58|1128.08|1129.16|1127.66|0
1648596900000|2022-03-29 23:35:00|1129.29|1127.79|1129.45|1127.95|1129.65|1128.15|1129.23|1127.73|0
1648597200000|2022-03-29 23:40:00|1129.44|1127.94|1130|1128.5|1130|1128.5|1129.38|1127.88|0
1648597500000|2022-03-29 23:45:00|1129.99|1128.49|1129.93|1128.43|1130|1128.5|1129.8|1128.3|0
1648597800000|2022-03-29 23:50:00|1129.94|1128.44|1129.8|1128.3|1130|1128.5|1129.73|1128.23|0
1648598100000|2022-03-29 23:55:00|1129.82|1128.32|1129.93|1128.43|1130|1128.5|1129.82|1128.32|0
1648598400000|2022-03-30 00:00:00|1129.92|1128.42|1128.88|1127.38|1129.92|1128.42|1128.81|1127.31|0
1648598700000|2022-03-30 00:05:00|1128.87|1127.37|1129.1|1127.6|1129.1|1127.6|1128.46|1126.96|0
1648599000000|2022-03-30 00:10:00|1129.09|1127.59|1129.22|1127.72|1129.29|1127.79|1128.75|1127.25|0
1648599300000|2022-03-30 00:15:00|1129.23|1127.73|1127.58|1126.08|1129.29|1127.79|1126.89|1125.39|0
1648599600000|2022-03-30 00:20:00|1127.57|1126.07|1127.6|1126.1|1127.82|1126.32|1127.38|1125.88|0
1648599900000|2022-03-30 00:25:00|1127.61|1126.11|1128.07|1126.57|1128.3|1126.8|1127.61|1126.11|0
1648600200000|2022-03-30 00:30:00|1128.08|1126.58|1128.08|1126.58|1128.76|1127.26|1128.07|1126.57|0
1648600500000|2022-03-30 00:35:00|1128.09|1126.59|1128.07|1126.57|1128.3|1126.8|1127.85|1126.35|0
1648600800000|2022-03-30 00:40:00|1128.06|1126.56|1127.6|1126.1|1128.07|1126.57|1127.6|1126.1|0
1648601100000|2022-03-30 00:45:00|1127.61|1126.11|1127.84|1126.34|1128.06|1126.56|1127.6|1126.1|0
1648601400000|2022-03-30 00:50:00|1127.83|1126.33|1127.38|1125.88|1128.06|1126.56|1127.38|1125.88|0
1648601700000|2022-03-30 00:55:00|1127.3|1125.8|1127.38|1125.88|1127.6|1126.1|1126.93|1125.43|0
1648602000000|2022-03-30 01:00:00|1127.37|1125.87|1127.48|1125.98|1127.6|1126.1|1127.13|1125.63|0
1648602300000|2022-03-30 01:05:00|1127.45|1125.95|1127.83|1126.33|1128.06|1126.56|1127.13|1125.63|0
1648602600000|2022-03-30 01:10:00|1127.84|1126.34|1127.58|1126.08|1127.85|1126.35|1127.13|1125.63|0
1648602900000|2022-03-30 01:15:00|1127.59|1126.09|1127.15|1125.65|1127.59|1126.09|1126.91|1125.41|0
1648603200000|2022-03-30 01:20:00|1127.11|1125.61|1127.37|1125.87|1127.6|1126.1|1127.04|1125.54|0
1648603500000|2022-03-30 01:25:00|1127.38|1125.88|1128.58|1127.08|1129.04|1127.54|1127.36|1125.86|0
1648603800000|2022-03-30 01:30:00|1128.59|1127.09|1128.39|1126.89|1128.82|1127.32|1128.36|1126.86|0
1648604100000|2022-03-30 01:35:00|1128.4|1126.9|1128.12|1126.62|1128.61|1127.11|1127.88|1126.38|0
1648604400000|2022-03-30 01:40:00|1128.13|1126.63|1128.84|1127.34|1128.85|1127.35|1128.12|1126.62|0
1648604700000|2022-03-30 01:45:00|1128.85|1127.35|1128.61|1127.11|1129.56|1128.06|1128.61|1127.11|0
1648605000000|2022-03-30 01:50:00|1128.62|1127.12|1128.15|1126.65|1128.84|1127.34|1127.92|1126.42|0
1648605300000|2022-03-30 01:55:00|1128.11|1126.61|1128.11|1126.61|1128.13|1126.63|1127.66|1126.16|0
1648605600000|2022-03-30 02:00:00|1128.12|1126.62|1127.21|1125.71|1128.12|1126.62|1126.98|1125.48|0
1648605900000|2022-03-30 02:05:00|1127.22|1125.72|1127.21|1125.71|1127.45|1125.95|1127.2|1125.7|0
1648606200000|2022-03-30 02:10:00|1127.2|1125.7|1127.22|1125.72|1127.46|1125.96|1126.98|1125.48|0
1648606500000|2022-03-30 02:15:00|1127.23|1125.73|1126.56|1125.06|1127.23|1125.73|1126.33|1124.83|0
1648606800000|2022-03-30 02:20:00|1126.55|1125.05|1126.55|1125.05|1126.79|1125.29|1126.33|1124.83|0
1648607100000|2022-03-30 02:25:00|1126.56|1125.06|1126.77|1125.27|1126.78|1125.28|1126.55|1125.05|0
1648607400000|2022-03-30 02:30:00|1126.76|1125.26|1126.31|1124.81|1126.77|1125.27|1126.07|1124.57|0
1648607700000|2022-03-30 02:35:00|1126.3|1124.8|1126.32|1124.82|1126.53|1125.03|1126.08|1124.58|0
1648608000000|2022-03-30 02:40:00|1126.31|1124.81|1126.08|1124.58|1126.33|1124.83|1125.86|1124.36|0
1648608300000|2022-03-30 02:45:00|1126.07|1124.57|1126.1|1124.6|1126.1|1124.6|1125.84|1124.34|0
1648608600000|2022-03-30 02:50:00|1126.11|1124.61|1126.1|1124.6|1126.35|1124.85|1126|1124.5|0
1648608900000|2022-03-30 02:55:00|1126.09|1124.59|1125.64|1124.14|1126.09|1124.59|1125.64|1124.14|0
1648609200000|2022-03-30 03:00:00|1125.65|1124.15|1126.12|1124.62|1126.12|1124.62|1125.65|1124.15|0
1648609500000|2022-03-30 03:05:00|1126.19|1124.69|1126.23|1124.73|1126.35|1124.85|1126.12|1124.62|0
1648609800000|2022-03-30 03:10:00|1126.24|1124.74|1126.31|1124.81|1126.55|1125.05|1126.08|1124.58|0
1648610100000|2022-03-30 03:15:00|1126.24|1124.74|1125.88|1124.38|1126.32|1124.82|1125.76|1124.26|0
1648610400000|2022-03-30 03:20:00|1125.89|1124.39|1126.1|1124.6|1126.1|1124.6|1125.88|1124.38|0
1648610700000|2022-03-30 03:25:00|1126.11|1124.61|1126.35|1124.85|1126.35|1124.85|1126.1|1124.6|0
1648611000000|2022-03-30 03:30:00|1126.27|1124.77|1126.12|1124.62|1126.58|1125.08|1126|1124.5|0
1648611300000|2022-03-30 03:35:00|1126.11|1124.61|1125.89|1124.39|1126.12|1124.62|1125.89|1124.39|0
1648611600000|2022-03-30 03:40:00|1125.9|1124.4|1126.13|1124.63|1126.14|1124.64|1125.89|1124.39|0
1648611900000|2022-03-30 03:45:00|1126.12|1124.62|1126.12|1124.62|1126.36|1124.86|1125.69|1124.19|0
1648612200000|2022-03-30 03:50:00|1126.13|1124.63|1126.13|1124.63|1126.14|1124.64|1125.9|1124.4|0
1648612500000|2022-03-30 03:55:00|1126.06|1124.56|1125.87|1124.37|1126.13|1124.63|1125.65|1124.15|0
1648612800000|2022-03-30 04:00:00|1125.88|1124.38|1126.12|1124.62|1126.35|1124.85|1125.88|1124.38|0
1648613100000|2022-03-30 04:05:00|1126.13|1124.63|1126.13|1124.63|1126.36|1124.86|1126.13|1124.63|0
1648613400000|2022-03-30 04:10:00|1126.14|1124.64|1126.35|1124.85|1126.36|1124.86|1126.12|1124.62|0
1648613700000|2022-03-30 04:15:00|1126.36|1124.86|1126.12|1124.62|1126.36|1124.86|1125.9|1124.4|0
1648614000000|2022-03-30 04:20:00|1126.13|1124.63|1126.12|1124.62|1126.35|1124.85|1126.11|1124.61|0
1648614300000|2022-03-30 04:25:00|1126.13|1124.63|1125.91|1124.41|1126.37|1124.87|1125.91|1124.41|0
1648614600000|2022-03-30 04:30:00|1125.92|1124.42|1124.57|1123.07|1126.13|1124.63|1124.36|1122.86|0
1648614900000|2022-03-30 04:35:00|1124.61|1123.11|1124.29|1122.79|1124.87|1123.37|1124.18|1122.68|0
1648615200000|2022-03-30 04:40:00|1124.28|1122.78|1123.46|1121.96|1124.28|1122.78|1123.24|1121.74|0
1648615500000|2022-03-30 04:45:00|1123.47|1121.97|1124.16|1122.66|1124.37|1122.87|1123.46|1121.96|0
1648615800000|2022-03-30 04:50:00|1124.17|1122.67|1123.74|1122.24|1124.39|1122.89|1123.74|1122.24|0
1648616100000|2022-03-30 04:55:00|1123.81|1122.31|1124|1122.5|1124.07|1122.57|1123.74|1122.24|0
1648616400000|2022-03-30 05:00:00|1124.01|1122.51|1124.29|1122.79|1124.75|1123.25|1124|1122.5|0
1648616700000|2022-03-30 05:05:00|1124.3|1122.8|1124.39|1122.89|1124.79|1123.29|1124.29|1122.79|0
1648617000000|2022-03-30 05:10:00|1124.4|1122.9|1124.97|1123.47|1125.23|1123.73|1124.4|1122.9|0
1648617300000|2022-03-30 05:15:00|1124.98|1123.48|1125.07|1123.57|1125.07|1123.57|1124.74|1123.24|0
1648617600000|2022-03-30 05:20:00|1125.06|1123.56|1125.28|1123.78|1125.5|1124|1124.83|1123.33|0
1648617900000|2022-03-30 05:25:00|1125.29|1123.79|1125.76|1124.26|1125.77|1124.27|1125.28|1123.78|0
1648618200000|2022-03-30 05:30:00|1125.77|1124.27|1126.69|1125.19|1126.69|1125.19|1125.54|1124.04|0
1648618500000|2022-03-30 05:35:00|1126.68|1125.18|1128.26|1126.76|1128.26|1126.76|1126.68|1125.18|0
1648618800000|2022-03-30 05:40:00|1128.33|1126.83|1129.05|1127.55|1129.15|1127.65|1128.33|1126.83|0
1648619100000|2022-03-30 05:45:00|1129.06|1127.56|1130.01|1128.51|1130.02|1128.52|1129.06|1127.56|0
1648619400000|2022-03-30 05:50:00|1130.02|1128.52|1129.62|1128.12|1130.24|1128.74|1129.36|1127.86|0
1648619700000|2022-03-30 05:55:00|1129.63|1128.13|1130.13|1128.63|1130.13|1128.63|1128.96|1127.46|0
1648620000000|2022-03-30 06:00:00|1130.17|1128.67|1129.64|1128.14|1130.55|1129.05|1129.36|1127.86|0
1648620300000|2022-03-30 06:05:00|1129.65|1128.15|1129.43|1127.93|1129.87|1128.37|1128.93|1127.43|0
1648620600000|2022-03-30 06:10:00|1129.42|1127.92|1129.02|1127.52|1129.67|1128.17|1128.79|1127.29|0
1648620900000|2022-03-30 06:15:00|1128.95|1127.45|1129.32|1127.82|1129.32|1127.82|1128.71|1127.21|0
1648621200000|2022-03-30 06:20:00|1129.25|1127.75|1128.39|1126.89|1129.32|1127.82|1127.93|1126.43|0
1648621500000|2022-03-30 06:25:00|1128.4|1126.9|1128.84|1127.34|1129.07|1127.57|1128.16|1126.66|0
1648621800000|2022-03-30 06:30:00|1128.85|1127.35|1130.41|1128.91|1130.86|1129.36|1128.38|1126.88|0
1648622100000|2022-03-30 06:35:00|1130.49|1128.99|1131.02|1129.52|1131.47|1129.97|1129.87|1128.37|0
1648622400000|2022-03-30 06:40:00|1131.01|1129.51|1130.89|1129.39|1131.35|1129.85|1130.57|1129.07|0
1648622700000|2022-03-30 06:45:00|1130.96|1129.46|1131.55|1130.05|1131.78|1130.28|1130.78|1129.28|0
1648623000000|2022-03-30 06:50:00|1131.54|1130.04|1132.24|1130.74|1132.25|1130.75|1131.09|1129.59|0
1648623300000|2022-03-30 06:55:00|1132.25|1130.75|1132.91|1131.41|1132.92|1131.42|1132.01|1130.51|0
1648623600000|2022-03-30 07:00:00|1132.99|1131.49|1141.04|1138.04|1142.04|1139.04|1130.42|1128.92|15
1648623900000|2022-03-30 07:05:00|1141.29|1138.54|1143.04|1141.29|1144.04|1141.79|1140.29|1137.54|27
1648624200000|2022-03-30 07:10:00|1143.79|1141.54|1146.29|1144.79|1146.29|1145.29|1143.79|1141.54|78
1648624500000|2022-03-30 07:15:00|1146.04|1145.04|1146.04|1144.29|1147.79|1146.29|1145.79|1144.29|57
1648624800000|2022-03-30 07:20:00|1145.79|1144.04|1144.79|1143.29|1145.79|1144.54|1143.79|1142.29|106
1648625100000|2022-03-30 07:25:00|1145.29|1143.54|1146.54|1145.04|1146.79|1145.29|1144.04|1143.29|130
1648625400000|2022-03-30 07:30:00|1146.79|1144.79|1144.54|1143.29|1146.79|1146.04|1144.29|1142.79|16
1648625700000|2022-03-30 07:35:00|1144.04|1143.04|1147.29|1146.04|1147.29|1146.29|1144.04|1142.29|7
1648626000000|2022-03-30 07:40:00|1147.34|1146.09|1148.34|1147.09|1149.34|1147.84|1146.84|1145.59|47
1648626300000|2022-03-30 07:45:00|1148.59|1146.84|1147.84|1146.34|1148.59|1147.34|1146.34|1144.59|17
1648626600000|2022-03-30 07:50:00|1147.34|1146.09|1149.09|1147.59|1149.09|1147.59|1146.34|1145.09|1
1648626900000|2022-03-30 07:55:00|1148.84|1147.84|1148.34|1147.09|1149.34|1148.09|1147.59|1146.09|2
1648627200000|2022-03-30 08:00:00|1148.59|1146.84|1147.09|1145.59|1148.84|1147.59|1146.09|1144.34|0
1648627500000|2022-03-30 08:05:00|1147.34|1145.84|1147.09|1146.34|1147.84|1146.84|1146.34|1145.59|24
1648627800000|2022-03-30 08:10:00|1147.34|1146.09|1144.09|1143.09|1147.34|1146.34|1144.09|1143.09|63
1648628100000|2022-03-30 08:15:00|1143.84|1143.34|1143.59|1142.34|1144.34|1143.34|1143.09|1142.09|40
1648628400000|2022-03-30 08:20:00|1143.34|1142.09|1142.59|1141.34|1143.59|1142.34|1142.59|1141.34|51
1648628700000|2022-03-30 08:25:00|1142.34|1141.84|1143.59|1142.34|1144.09|1142.84|1142.34|1141.84|0
1648629000000|2022-03-30 08:30:00|1143.84|1142.59|1145.84|1144.34|1145.84|1144.34|1143.59|1142.34|1
1648629300000|2022-03-30 08:35:00|1145.59|1144.84|1146.59|1145.34|1146.84|1145.34|1145.59|1144.84|0
1648629600000|2022-03-30 08:40:00|1146.34|1144.84|1145.84|1144.34|1146.34|1145.34|1145.59|1144.34|0
1648629900000|2022-03-30 08:45:00|1145.59|1144.09|1144.59|1143.34|1145.59|1144.34|1144.34|1143.09|0
1648630200000|2022-03-30 08:50:00|1144.84|1143.59|1146.34|1144.84|1146.34|1144.84|1144.84|1143.59|0
1648630500000|2022-03-30 08:55:00|1146.59|1145.09|1146.59|1145.34|1146.59|1145.34|1146.09|1144.84|0
1648630800000|2022-03-30 09:00:00|1146.84|1145.84|1148.09|1146.84|1148.09|1146.84|1146.84|1145.84|3
1648631100000|2022-03-30 09:05:00|1147.84|1147.09|1148.59|1147.34|1148.84|1147.34|1147.84|1146.84|0
1648631400000|2022-03-30 09:10:00|1148.34|1147.09|1148.84|1147.59|1149.34|1148.09|1147.84|1146.84|55
1648631700000|2022-03-30 09:15:00|1148.34|1147.84|1148.34|1146.84|1148.84|1147.84|1147.84|1146.84|10
1648632000000|2022-03-30 09:20:00|1148.59|1147.09|1150.59|1149.09|1151.09|1149.59|1148.59|1147.09|27
1648632300000|2022-03-30 09:25:00|1150.34|1149.34|1151.09|1149.84|1151.84|1150.34|1150.34|1148.84|26
1648632600000|2022-03-30 09:30:00|1151.34|1150.09|1151.09|1150.09|1151.84|1150.34|1150.84|1149.59|7
1648632900000|2022-03-30 09:35:00|1151.34|1149.84|1150.84|1149.59|1151.59|1150.34|1150.84|1149.59|4
1648633200000|2022-03-30 09:40:00|1151.09|1149.84|1151.84|1150.84|1151.84|1150.84|1151.09|1149.84|0
1648633500000|2022-03-30 09:45:00|1151.59|1151.09|1153.34|1152.09|1153.34|1152.09|1151.59|1150.59|52
1648633800000|2022-03-30 09:50:00|1153.09|1151.84|1153.34|1151.84|1153.84|1152.34|1152.84|1151.59|0
1648634100000|2022-03-30 09:55:00|1152.84|1152.09|1152.09|1151.09|1153.09|1152.09|1152.09|1151.09|22
1648634400000|2022-03-30 10:00:00|1151.84|1150.59|1151.09|1149.84|1153.09|1151.84|1148.84|1147.84|33
1648634700000|2022-03-30 10:05:00|1150.59|1149.59|1149.84|1148.34|1150.84|1149.59|1148.84|1147.84|0
1648635000000|2022-03-30 10:10:00|1150.09|1148.84|1148.84|1147.34|1150.59|1149.34|1148.09|1146.84|0
1648635300000|2022-03-30 10:15:00|1149.09|1147.84|1149.59|1148.34|1149.84|1148.34|1148.84|1147.34|1
1648635600000|2022-03-30 10:20:00|1149.84|1148.09|1149.59|1148.34|1149.84|1148.84|1148.84|1147.59|0
1648635900000|2022-03-30 10:25:00|1149.84|1148.84|1150.84|1149.34|1150.84|1149.34|1149.84|1148.84|2
1648636200000|2022-03-30 10:30:00|1151.09|1149.59|1151.59|1150.34|1151.59|1150.34|1150.84|1149.59|3
1648636500000|2022-03-30 10:35:00|1151.84|1150.59|1151.84|1150.59|1152.59|1151.34|1151.59|1150.59|1
1648636800000|2022-03-30 10:40:00|1151.59|1150.84|1152.34|1151.34|1152.84|1151.34|1151.59|1150.84|0
1648637100000|2022-03-30 10:45:00|1152.09|1151.09|1152.84|1151.34|1152.84|1151.34|1151.59|1150.34|0
1648637400000|2022-03-30 10:50:00|1152.59|1151.09|1153.84|1152.84|1153.84|1152.84|1152.34|1151.09|4
1648637700000|2022-03-30 10:55:00|1153.59|1152.59|1153.59|1152.34|1153.84|1152.84|1153.09|1152.09|0
1648638000000|2022-03-30 11:00:00|1153.09|1152.09|1153.84|1152.34|1153.84|1152.34|1153.09|1151.84|0
1648638300000|2022-03-30 11:05:00|1153.59|1152.59|1153.09|1151.84|1153.84|1152.59|1153.09|1151.84|0
1648638600000|2022-03-30 11:10:00|1153.34|1152.09|1152.59|1151.34|1153.34|1152.09|1152.59|1151.34|0
1648638900000|2022-03-30 11:15:00|1152.84|1151.59|1153.59|1152.34|1153.59|1152.34|1152.34|1151.34|4
1648639200000|2022-03-30 11:20:00|1153.84|1152.59|1154.09|1152.84|1154.34|1153.59|1153.59|1152.34|12
1648639500000|2022-03-30 11:25:00|1154.34|1153.34|1155.34|1154.34|1155.59|1154.84|1154.34|1153.34|77
1648639800000|2022-03-30 11:30:00|1155.59|1154.09|1155.84|1154.59|1156.09|1154.84|1155.34|1153.84|62
1648640100000|2022-03-30 11:35:00|1156.09|1154.84|1156.09|1154.84|1156.59|1155.34|1155.34|1154.34|13
1648640400000|2022-03-30 11:40:00|1156.47|1155.22|1156.47|1155.47|1156.72|1155.97|1156.22|1154.97|1
1648640700000|2022-03-30 11:45:00|1156.72|1155.72|1156.47|1155.47|1156.72|1155.72|1155.97|1154.97|59
1648641000000|2022-03-30 11:50:00|1156.22|1155.22|1156.22|1154.97|1156.22|1155.22|1155.72|1154.47|1
1648641300000|2022-03-30 11:55:00|1156.47|1155.22|1155.47|1154.22|1156.47|1155.22|1155.22|1153.97|0
1648641600000|2022-03-30 12:00:00|1155.22|1153.97|1156.22|1154.97|1156.22|1154.97|1155.22|1153.97|3
1648641900000|2022-03-30 12:05:00|1156.47|1155.22|1156.47|1155.47|1156.72|1155.47|1156.47|1154.97|0
1648642200000|2022-03-30 12:10:00|1156.22|1155.22|1155.72|1154.47|1156.72|1155.97|1155.72|1154.47|1
1648642500000|2022-03-30 12:15:00|1155.22|1154.22|1157.47|1155.97|1157.72|1156.22|1155.22|1153.72|33
1648642800000|2022-03-30 12:20:00|1157.22|1156.22|1156.22|1154.97|1157.22|1156.22|1156.22|1154.72|2
1648643100000|2022-03-30 12:25:00|1156.47|1155.22|1155.72|1153.97|1156.72|1155.47|1155.72|1153.97|1
1648643400000|2022-03-30 12:30:00|1155.47|1154.22|1154.72|1153.22|1155.72|1154.47|1153.97|1152.72|1
1648643700000|2022-03-30 12:35:00|1154.97|1153.47|1154.72|1153.47|1155.97|1154.72|1154.47|1152.97|0
1648644000000|2022-03-30 12:40:00|1154.47|1153.22|1154.47|1152.97|1154.72|1153.47|1153.72|1152.47|1
1648644300000|2022-03-30 12:45:00|1154.22|1152.72|1154.22|1153.47|1154.47|1153.47|1153.72|1152.47|0
1648644600000|2022-03-30 12:50:00|1154.47|1152.97|1153.97|1152.72|1154.47|1153.47|1153.47|1152.22|5
1648644900000|2022-03-30 12:55:00|1154.22|1152.97|1154.22|1153.47|1155.22|1154.47|1154.22|1152.97|46
1648645200000|2022-03-30 13:00:00|1154.47|1153.72|1154.22|1152.72|1154.47|1153.72|1153.72|1152.22|49
1648645500000|2022-03-30 13:05:00|1154.47|1153.22|1154.97|1154.22|1154.97|1154.22|1154.47|1153.22|2
1648645800000|2022-03-30 13:10:00|1155.22|1154.72|1155.72|1154.47|1155.97|1154.72|1154.97|1154.22|13
1648646100000|2022-03-30 13:15:00|1155.47|1154.72|1155.47|1154.47|1155.72|1154.72|1154.97|1153.72|2
1648646400000|2022-03-30 13:20:00|1155.72|1154.72|1154.97|1153.72|1156.72|1155.22|1152.47|1151.22|23
1648646700000|2022-03-30 13:25:00|1154.72|1153.47|1152.97|1151.72|1154.97|1153.72|1152.97|1151.47|2
1648647000000|2022-03-30 13:30:00|1152.72|1151.47|1155.97|1154.72|1155.97|1154.72|1151.97|1150.72|3
1648647300000|2022-03-30 13:35:00|1155.72|1154.97|1156.47|1155.22|1157.72|1156.47|1155.22|1154.22|17
1648647600000|2022-03-30 13:40:00|1155.97|1154.97|1154.47|1153.22|1157.22|1156.22|1154.22|1152.72|2
1648647900000|2022-03-30 13:45:00|1154.22|1152.72|1153.97|1152.72|1155.47|1154.22|1152.97|1151.72|3
1648648200000|2022-03-30 13:50:00|1153.47|1152.47|1155.97|1154.72|1155.97|1154.72|1153.47|1152.22|2
1648648500000|2022-03-30 13:55:00|1155.72|1154.22|1154.97|1153.72|1155.72|1154.22|1154.47|1153.22|4
1648648800000|2022-03-30 14:00:00|1154.72|1153.22|1154.97|1153.72|1155.22|1154.47|1154.22|1152.72|3
1648649100000|2022-03-30 14:05:00|1155.47|1153.97|1156.22|1155.22|1156.72|1155.97|1155.47|1153.97|9
1648649400000|2022-03-30 14:10:00|1155.94|1154.94|1155.44|1153.94|1156.69|1155.44|1155.44|1153.94|30
1648649700000|2022-03-30 14:15:00|1155.19|1154.44|1153.41|1151.91|1155.69|1154.44|1153.4|1151.9|21
1648650000000|2022-03-30 14:20:00|1153.39|1151.89|1154.08|1152.58|1154.27|1152.77|1153.39|1151.89|0
1648650300000|2022-03-30 14:25:00|1154.06|1152.56|1153.31|1151.81|1154.43|1152.93|1153.22|1151.72|100
1648650600000|2022-03-30 14:30:00|1153.3|1151.8|1152.88|1151.38|1153.37|1151.87|1152.06|1150.56|56
1648650900000|2022-03-30 14:35:00|1152.9|1151.4|1153.07|1151.57|1153.7|1152.2|1152.55|1151.05|0
1648651200000|2022-03-30 14:40:00|1153.05|1151.55|1153.55|1152.05|1153.81|1152.31|1152.34|1150.84|0
1648651500000|2022-03-30 14:45:00|1153.57|1152.07|1154.54|1153.04|1154.67|1153.17|1153.14|1151.64|0
1648651800000|2022-03-30 14:50:00|1154.56|1153.06|1153.93|1152.43|1154.9|1153.4|1153.73|1152.23|0
1648652100000|2022-03-30 14:55:00|1153.95|1152.45|1153.07|1151.57|1154.07|1152.57|1152.82|1151.32|0
1648652400000|2022-03-30 15:00:00|1153.06|1151.56|1153.07|1151.57|1153.81|1152.31|1152.76|1151.26|0
1648652700000|2022-03-30 15:05:00|1153.09|1151.59|1151.79|1150.29|1153.14|1151.64|1151.77|1150.27|0
1648653000000|2022-03-30 15:10:00|1151.77|1150.27|1151.97|1150.47|1152.03|1150.53|1150.39|1148.89|0
1648653300000|2022-03-30 15:15:00|1151.95|1150.45|1152.59|1151.09|1153.31|1151.81|1151.92|1150.42|0
1648653600000|2022-03-30 15:20:00|1152.61|1151.11|1151.96|1150.46|1152.69|1151.19|1151.65|1150.15|0
1648653900000|2022-03-30 15:25:00|1151.94|1150.44|1151.37|1149.87|1151.96|1150.46|1150.19|1148.69|0
1648654200000|2022-03-30 15:30:00|1151.39|1149.89|1154.17|1152.67|1154.55|1153.05|1151.27|1149.77|0
1648654500000|2022-03-30 15:35:00|1154.19|1152.69|1155.66|1154.16|1155.93|1154.43|1154.12|1152.62|0
1648654800000|2022-03-30 15:40:00|1155.68|1154.18|1154.61|1153.11|1155.68|1154.18|1154.16|1152.66|0
1648655100000|2022-03-30 15:45:00|1154.41|1152.91|1154.61|1153.11|1154.76|1153.26|1153.92|1152.42|0
1648655400000|2022-03-30 15:50:00|1154.6|1153.1|1154.14|1152.64|1154.83|1153.33|1154.02|1152.52|0
1648655700000|2022-03-30 15:55:00|1154.16|1152.66|1155.14|1153.64|1155.14|1153.64|1153.84|1152.34|0
1648656000000|2022-03-30 16:00:00|1155.12|1153.62|1155.9|1154.4|1156.18|1154.68|1155.08|1153.58|0
1648656300000|2022-03-30 16:05:00|1155.88|1154.38|1154.88|1153.38|1155.88|1154.38|1154.76|1153.26|0
1648656600000|2022-03-30 16:10:00|1154.86|1153.36|1154.31|1152.81|1155.09|1153.59|1154.09|1152.59|0
1648656900000|2022-03-30 16:15:00|1154.32|1152.82|1154.85|1153.35|1155.06|1153.56|1154.24|1152.74|0
1648657200000|2022-03-30 16:20:00|1154.86|1153.36|1153.56|1152.06|1155.14|1153.64|1153.5|1152|0
1648657500000|2022-03-30 16:25:00|1153.54|1152.04|1154.01|1152.51|1154.27|1152.77|1153.54|1152.04|0
1648657800000|2022-03-30 16:30:00|1154.03|1152.53|1154.31|1152.81|1154.31|1152.81|1153.49|1151.99|0
1648658100000|2022-03-30 16:35:00|1154.32|1152.82|1155.04|1153.54|1155.04|1153.54|1154.11|1152.61|0
1648658400000|2022-03-30 16:40:00|1155.05|1153.55|1155.19|1153.69|1155.23|1153.73|1154.57|1153.07|0
1648658700000|2022-03-30 16:45:00|1155.17|1153.67|1154.84|1153.34|1155.57|1154.07|1154.64|1153.14|0
1648659000000|2022-03-30 16:50:00|1154.86|1153.36|1154.84|1153.34|1154.86|1153.36|1154.35|1152.85|0
1648659300000|2022-03-30 16:55:00|1154.86|1153.36|1154.88|1153.38|1155.1|1153.6|1154.41|1152.91|0
1648659600000|2022-03-30 17:00:00|1154.9|1153.4|1154.28|1152.78|1154.9|1153.4|1154.06|1152.56|0
1648659900000|2022-03-30 17:05:00|1154.29|1152.79|1153.67|1152.17|1154.33|1152.83|1153.36|1151.86|0
1648660200000|2022-03-30 17:10:00|1153.65|1152.15|1154.26|1152.76|1154.26|1152.76|1153.54|1152.04|0
1648660500000|2022-03-30 17:15:00|1154.28|1152.78|1153.65|1152.15|1154.29|1152.79|1153.5|1152|0
1648660800000|2022-03-30 17:20:00|1153.64|1152.14|1153.48|1151.98|1153.78|1152.28|1152.97|1151.47|0
1648661100000|2022-03-30 17:25:00|1153.47|1151.97|1153.21|1151.71|1153.47|1151.97|1152.92|1151.42|0
1648661400000|2022-03-30 17:30:00|1153.18|1151.68|1153.35|1151.85|1153.74|1152.24|1153.12|1151.62|0
1648661700000|2022-03-30 17:35:00|1153.37|1151.87|1153.1|1151.6|1153.72|1152.22|1152.88|1151.38|0
1648662000000|2022-03-30 17:40:00|1153.08|1151.58|1153.08|1151.58|1153.15|1151.65|1152.77|1151.27|0
1648662300000|2022-03-30 17:45:00|1153.06|1151.56|1153.08|1151.58|1153.19|1151.69|1152.53|1151.03|0
1648662600000|2022-03-30 17:50:00|1153.07|1151.57|1153.2|1151.7|1153.29|1151.79|1152.9|1151.4|0
1648662900000|2022-03-30 17:55:00|1153.21|1151.71|1152.53|1151.03|1153.21|1151.71|1152.24|1150.74|0
1648663200000|2022-03-30 18:00:00|1152.51|1151.01|1153.7|1152.2|1153.83|1152.33|1152.48|1150.98|0
1648663500000|2022-03-30 18:05:00|1153.68|1152.18|1153.76|1152.26|1153.99|1152.49|1152.92|1151.42|0
1648663800000|2022-03-30 18:10:00|1153.74|1152.24|1153.7|1152.2|1153.99|1152.49|1153.63|1152.13|0
1648664100000|2022-03-30 18:15:00|1153.72|1152.22|1152.79|1151.29|1153.72|1152.22|1152.59|1151.09|0
1648664400000|2022-03-30 18:20:00|1152.81|1151.31|1152.57|1151.07|1153|1151.5|1152.46|1150.96|0
1648664700000|2022-03-30 18:25:00|1152.56|1151.06|1152.67|1151.17|1152.88|1151.38|1152.18|1150.68|0
1648665000000|2022-03-30 18:30:00|1152.66|1151.16|1152.99|1151.49|1153.23|1151.73|1152.4|1150.9|0
1648665300000|2022-03-30 18:35:00|1153|1151.5|1153.46|1151.96|1153.77|1152.27|1152.97|1151.47|0
1648665600000|2022-03-30 18:40:00|1153.45|1151.95|1152.49|1150.99|1153.48|1151.98|1152.21|1150.71|0
1648665900000|2022-03-30 18:45:00|1152.47|1150.97|1152.19|1150.69|1152.51|1151.01|1151.72|1150.22|0
1648666200000|2022-03-30 18:50:00|1152.21|1150.71|1151.72|1150.22|1152.49|1150.99|1151.65|1150.15|0
1648666500000|2022-03-30 18:55:00|1151.82|1150.32|1151.37|1149.87|1152.52|1151.02|1151.3|1149.8|0
1648666800000|2022-03-30 19:00:00|1151.39|1149.89|1151.23|1149.73|1151.63|1150.13|1151.02|1149.52|0
1648667100000|2022-03-30 19:05:00|1151.22|1149.72|1150.77|1149.27|1151.35|1149.85|1150.51|1149.01|0
1648667400000|2022-03-30 19:10:00|1150.75|1149.25|1150.61|1149.11|1150.75|1149.25|1149.75|1148.25|0
1648667700000|2022-03-30 19:15:00|1150.59|1149.09|1149.54|1148.04|1150.89|1149.39|1149.33|1147.83|0
1648668000000|2022-03-30 19:20:00|1149.44|1147.94|1147.61|1146.11|1149.62|1148.12|1147.55|1146.05|0
1648668300000|2022-03-30 19:25:00|1147.59|1146.09|1148.46|1146.96|1148.73|1147.23|1147.41|1145.91|0
1648668600000|2022-03-30 19:30:00|1148.42|1146.92|1149.44|1147.94|1149.99|1148.49|1148.31|1146.81|0
1648668900000|2022-03-30 19:35:00|1149.46|1147.96|1148.93|1147.43|1150.35|1148.85|1148.91|1147.41|0
1648669200000|2022-03-30 19:40:00|1148.91|1147.41|1149.15|1147.65|1149.82|1148.32|1148.25|1146.75|0
1648669500000|2022-03-30 19:45:00|1149.18|1147.68|1150.59|1149.09|1151.07|1149.57|1149.16|1147.66|0
1648669800000|2022-03-30 19:50:00|1150.57|1149.07|1148.08|1146.58|1150.57|1149.07|1147.86|1146.36|0
1648670100000|2022-03-30 19:55:00|1148.15|1146.65|1152.19|1150.69|1152.44|1150.94|1148.15|1146.65|0
1648670400000|2022-03-30 20:00:00|1152.2|1150.7|1152.92|1151.42|1152.92|1151.42|1151.63|1150.13|0
1648670700000|2022-03-30 20:05:00|1152.91|1151.41|1152.77|1151.27|1153.06|1151.56|1152.49|1150.99|0
1648671000000|2022-03-30 20:10:00|1152.76|1151.26|1152.99|1151.49|1153.13|1151.63|1152.63|1151.13|0
1648671300000|2022-03-30 20:15:00|1152.95|1151.45|1152.63|1151.13|1152.99|1151.49|1152.56|1151.06|0
1648671600000|2022-03-30 20:20:00|1152.65|1151.15|1152.92|1151.42|1153.06|1151.56|1152.65|1151.15|0
1648671900000|2022-03-30 20:25:00|1152.91|1151.41|1153.06|1151.56|1153.13|1151.63|1152.85|1151.35|0
1648672200000|2022-03-30 20:30:00|1153.07|1151.57|1153.13|1151.63|1153.29|1151.79|1153.07|1151.57|0
1648672500000|2022-03-30 20:35:00|1153.17|1151.67|1153.13|1151.63|1153.2|1151.7|1153.06|1151.56|0
1648672800000|2022-03-30 20:40:00|1153.17|1151.67|1153.63|1152.13|1153.63|1152.13|1153.13|1151.63|0
1648673100000|2022-03-30 20:45:00|1153.67|1152.17|1153.78|1152.28|1153.85|1152.35|1153.42|1151.92|0
1648673400000|2022-03-30 20:50:00|1153.79|1152.29|1153.56|1152.06|1153.81|1152.31|1153.49|1151.99|0
1648673700000|2022-03-30 20:55:00|1153.55|1152.05|1153.23|1151.73|1153.55|1152.05|1153.17|1151.67|0
1648674000000|2022-03-30 21:00:00|1153.21|1151.71|1153.15|1151.65|1153.33|1151.83|1153.11|1151.61|0
1648674300000|2022-03-30 21:05:00|1153.19|1151.69|1153.17|1151.67|1153.19|1151.69|1153.15|1151.65|0
1648674600000|2022-03-30 21:10:00|1153.15|1151.65|1153.11|1151.61|1153.17|1151.67|1153.11|1151.61|0
1648674900000|2022-03-30 21:15:00|1153.09|1151.59|1153.15|1151.65|1153.15|1151.65|1153.09|1151.59|0
1648675200000|2022-03-30 21:20:00|1153.11|1151.61|1153.17|1151.67|1153.27|1151.77|1153.11|1151.61|0
1648675500000|2022-03-30 21:25:00|1153.13|1151.63|1153.07|1151.57|1153.13|1151.63|1153.05|1151.55|0
1648675800000|2022-03-30 21:30:00|1153.09|1151.59|1153.05|1151.55|1153.09|1151.59|1153.03|1151.53|0
1648676100000|2022-03-30 21:35:00|1153.03|1151.53|1153.03|1151.53|1153.09|1151.59|1153.03|1151.53|0
1648676400000|2022-03-30 21:40:00|1153.07|1151.57|1153.09|1151.59|1153.11|1151.61|1153.05|1151.55|0
1648676700000|2022-03-30 21:45:00|1153.11|1151.61|1153.13|1151.63|1153.13|1151.63|1153.09|1151.59|0
1648677000000|2022-03-30 21:50:00|1153.17|1151.67|1153.05|1151.55|1153.19|1151.69|1153.02|1151.52|0
1648677300000|2022-03-30 21:55:00|1153.02|1151.52|1153.11|1151.61|1153.17|1151.67|1153.02|1151.52|0
1648677600000|2022-03-30 22:00:00|1153.02|1151.52|1152.81|1151.31|1153.2|1151.7|1152.7|1151.2|0
1648677900000|2022-03-30 22:05:00|1152.82|1151.32|1152.99|1151.49|1153.2|1151.7|1152.7|1151.2|0
1648678200000|2022-03-30 22:10:00|1153|1151.5|1153.06|1151.56|1153.06|1151.56|1152.77|1151.27|0
1648678500000|2022-03-30 22:15:00|1153.1|1151.6|1152.92|1151.42|1153.1|1151.6|1152.77|1151.27|0
1648678800000|2022-03-30 22:20:00|1152.91|1151.41|1153.28|1151.78|1153.28|1151.78|1152.85|1151.35|0
1648679100000|2022-03-30 22:25:00|1153.24|1151.74|1153.28|1151.78|1153.28|1151.78|1153.13|1151.63|0
1648679400000|2022-03-30 22:30:00|1153.24|1151.74|1152.99|1151.49|1153.24|1151.74|1152.92|1151.42|0
1648679700000|2022-03-30 22:35:00|1153|1151.5|1152.7|1151.2|1153.06|1151.56|1152.7|1151.2|0
1648680000000|2022-03-30 22:40:00|1152.69|1151.19|1153.06|1151.56|1153.28|1151.78|1152.67|1151.17|0
1648680300000|2022-03-30 22:45:00|1153.07|1151.57|1152.99|1151.49|1153.13|1151.63|1152.85|1151.35|0
1648680600000|2022-03-30 22:50:00|1152.95|1151.45|1152.92|1151.42|1152.99|1151.49|1152.77|1151.27|0
1648680900000|2022-03-30 22:55:00|1152.88|1151.38|1152.92|1151.42|1152.99|1151.49|1152.85|1151.35|0
1648681200000|2022-03-30 23:00:00|1152.93|1151.43|1152.92|1151.42|1153.13|1151.63|1152.92|1151.42|0
1648681500000|2022-03-30 23:05:00|1152.91|1151.41|1153.06|1151.56|1153.2|1151.7|1152.85|1151.35|0
1648681800000|2022-03-30 23:10:00|1153.02|1151.52|1152.92|1151.42|1153.13|1151.63|1152.85|1151.35|0
1648682100000|2022-03-30 23:15:00|1152.93|1151.43|1152.85|1151.35|1153.2|1151.7|1152.85|1151.35|0
1648682400000|2022-03-30 23:20:00|1152.86|1151.36|1152.85|1151.35|1152.99|1151.49|1152.85|1151.35|0
1648682700000|2022-03-30 23:25:00|1152.86|1151.36|1152.7|1151.2|1152.92|1151.42|1152.7|1151.2|0
1648683000000|2022-03-30 23:30:00|1152.74|1151.24|1152.42|1150.92|1152.74|1151.24|1152.42|1150.92|0
1648683300000|2022-03-30 23:35:00|1152.38|1150.88|1152.36|1150.86|1152.42|1150.92|1152.27|1150.77|0
1648683600000|2022-03-30 23:40:00|1152.38|1150.88|1152.42|1150.92|1152.49|1150.99|1152.27|1150.77|0
1648683900000|2022-03-30 23:45:00|1152.36|1150.86|1152.27|1150.77|1152.36|1150.86|1152.13|1150.63|0
1648684200000|2022-03-30 23:50:00|1152.28|1150.78|1152.42|1150.92|1152.49|1150.99|1152.2|1150.7|0
1648684500000|2022-03-30 23:55:00|1152.38|1150.88|1152.36|1150.86|1152.42|1150.92|1152.27|1150.77|0
1648684800000|2022-03-31 00:00:00|1152.37|1150.87|1152.27|1150.77|1152.49|1150.99|1152.2|1150.7|0
1648685100000|2022-03-31 00:05:00|1152.26|1150.76|1152.42|1150.92|1152.42|1150.92|1152.2|1150.7|0
1648685400000|2022-03-31 00:10:00|1152.36|1150.86|1153.33|1151.83|1154.21|1152.71|1152.2|1150.7|0
1648685700000|2022-03-31 00:15:00|1153.34|1151.84|1152.73|1151.23|1153.54|1152.04|1152.23|1150.73|0
1648686000000|2022-03-31 00:20:00|1152.74|1151.24|1152.5|1151|1153.43|1151.93|1152.49|1150.99|0
1648686300000|2022-03-31 00:25:00|1152.49|1150.99|1152.76|1151.26|1152.98|1151.48|1152.26|1150.76|0
1648686600000|2022-03-31 00:30:00|1152.75|1151.25|1153.61|1152.11|1153.76|1152.26|1152.75|1151.25|0
1648686900000|2022-03-31 00:35:00|1153.65|1152.15|1154.01|1152.51|1154.01|1152.51|1153.26|1151.76|0
1648687200000|2022-03-31 00:40:00|1154.09|1152.59|1155.42|1153.92|1155.67|1154.17|1154.09|1152.59|0
1648687500000|2022-03-31 00:45:00|1155.41|1153.91|1155.62|1154.12|1155.65|1154.15|1155.15|1153.65|0
1648687800000|2022-03-31 00:50:00|1155.61|1154.11|1156.08|1154.58|1156.1|1154.6|1155.39|1153.89|0
1648688100000|2022-03-31 00:55:00|1156.09|1154.59|1156.09|1154.59|1156.32|1154.82|1155.85|1154.35|0
1648688400000|2022-03-31 01:00:00|1156.1|1154.6|1155.86|1154.36|1156.34|1154.84|1155.86|1154.36|0
1648688700000|2022-03-31 01:05:00|1155.85|1154.35|1155.6|1154.1|1155.85|1154.35|1155.59|1154.09|0
1648689000000|2022-03-31 01:10:00|1155.68|1154.18|1155.59|1154.09|1155.83|1154.33|1155.23|1153.73|0
1648689300000|2022-03-31 01:15:00|1155.6|1154.1|1155.82|1154.32|1155.83|1154.33|1155.36|1153.86|0
1648689600000|2022-03-31 01:20:00|1155.81|1154.31|1155.8|1154.3|1155.93|1154.43|1155.58|1154.08|0
1648689900000|2022-03-31 01:25:00|1155.81|1154.31|1155.83|1154.33|1155.92|1154.42|1155.36|1153.86|0
1648690200000|2022-03-31 01:30:00|1155.82|1154.32|1156.08|1154.58|1156.2|1154.7|1155.36|1153.86|0
1648690500000|2022-03-31 01:35:00|1156.01|1154.51|1155.36|1153.86|1156.09|1154.59|1155.35|1153.85|0
1648690800000|2022-03-31 01:40:00|1155.35|1153.85|1155.35|1153.85|1155.59|1154.09|1155.11|1153.61|0
1648691100000|2022-03-31 01:45:00|1155.36|1153.86|1155.36|1153.86|1155.6|1154.1|1155.11|1153.61|0
1648691400000|2022-03-31 01:50:00|1155.35|1153.85|1155.36|1153.86|1155.83|1154.33|1155.13|1153.63|0
1648691700000|2022-03-31 01:55:00|1155.35|1153.85|1155.36|1153.86|1155.36|1153.86|1154.9|1153.4|0
1648692000000|2022-03-31 02:00:00|1155.35|1153.85|1155.2|1153.7|1155.57|1154.07|1155.19|1153.69|0
1648692300000|2022-03-31 02:05:00|1155.16|1153.66|1155.11|1153.61|1155.57|1154.07|1155.08|1153.58|0
1648692600000|2022-03-31 02:10:00|1155.15|1153.65|1155.35|1153.85|1155.57|1154.07|1155.1|1153.6|0
1648692900000|2022-03-31 02:15:00|1155.36|1153.86|1155.57|1154.07|1155.58|1154.08|1155.34|1153.84|0
1648693200000|2022-03-31 02:20:00|1155.58|1154.08|1155.57|1154.07|1155.81|1154.31|1155.57|1154.07|0
1648693500000|2022-03-31 02:25:00|1155.6|1154.1|1155.79|1154.29|1155.8|1154.3|1155.55|1154.05|0
1648693800000|2022-03-31 02:30:00|1155.87|1154.37|1156.03|1154.53|1156.25|1154.75|1155.78|1154.28|0
1648694100000|2022-03-31 02:35:00|1156.04|1154.54|1156.51|1155.01|1156.63|1155.13|1156.03|1154.53|0
1648694400000|2022-03-31 02:40:00|1156.52|1155.02|1156.48|1154.98|1156.63|1155.13|1156.47|1154.97|0
1648694700000|2022-03-31 02:45:00|1156.47|1154.97|1156.7|1155.2|1156.7|1155.2|1156.46|1154.96|0
1648695000000|2022-03-31 02:50:00|1156.69|1155.19|1156.47|1154.97|1156.7|1155.2|1156.46|1154.96|0
1648695300000|2022-03-31 02:55:00|1156.46|1154.96|1156.24|1154.74|1156.48|1154.98|1156.23|1154.73|0
1648695600000|2022-03-31 03:00:00|1156.25|1154.75|1155.65|1154.15|1156.25|1154.75|1155.65|1154.15|0
1648695900000|2022-03-31 03:05:00|1155.58|1154.08|1154.53|1153.03|1155.58|1154.08|1154.53|1153.03|0
1648696200000|2022-03-31 03:10:00|1154.52|1153.02|1153.87|1152.37|1154.52|1153.02|1153.83|1152.33|0
1648696500000|2022-03-31 03:15:00|1153.91|1152.41|1153.87|1152.37|1154.1|1152.6|1153.87|1152.37|0
1648696800000|2022-03-31 03:20:00|1153.86|1152.36|1153.88|1152.38|1153.89|1152.39|1153.64|1152.14|0
1648697100000|2022-03-31 03:25:00|1153.95|1152.45|1152.54|1151.04|1154.11|1152.61|1152.3|1150.8|0
1648697400000|2022-03-31 03:30:00|1152.46|1150.96|1151.74|1150.24|1152.46|1150.96|1151.52|1150.02|0
1648697700000|2022-03-31 03:35:00|1151.66|1150.16|1151.27|1149.77|1151.66|1150.16|1151.02|1149.52|0
1648698000000|2022-03-31 03:40:00|1151.26|1149.76|1151.27|1149.77|1151.27|1149.77|1151.02|1149.52|0
1648698300000|2022-03-31 03:45:00|1151.26|1149.76|1151.26|1149.76|1151.49|1149.99|1151.26|1149.76|0
1648698600000|2022-03-31 03:50:00|1151.27|1149.77|1151.26|1149.76|1151.27|1149.77|1151.25|1149.75|0
1648698900000|2022-03-31 03:55:00|1151.33|1149.83|1150.55|1149.05|1151.49|1149.99|1150.32|1148.82|0
1648699200000|2022-03-31 04:00:00|1150.54|1149.04|1150.55|1149.05|1150.79|1149.29|1150.44|1148.94|0
1648699500000|2022-03-31 04:05:00|1150.56|1149.06|1150.54|1149.04|1150.57|1149.07|1150.32|1148.82|0
1648699800000|2022-03-31 04:10:00|1150.55|1149.05|1150.43|1148.93|1150.55|1149.05|1150.32|1148.82|0
1648700100000|2022-03-31 04:15:00|1150.42|1148.92|1150.38|1148.88|1150.43|1148.93|1149.91|1148.41|0
1648700400000|2022-03-31 04:20:00|1150.37|1148.87|1148.49|1146.99|1150.61|1149.11|1148.49|1146.99|0
1648700700000|2022-03-31 04:25:00|1148.48|1146.98|1148.24|1146.74|1148.48|1146.98|1148.24|1146.74|0
1648701000000|2022-03-31 04:30:00|1148.23|1146.73|1148.71|1147.21|1148.73|1147.23|1148.23|1146.73|0
1648701300000|2022-03-31 04:35:00|1148.7|1147.2|1148.72|1147.22|1148.95|1147.45|1148.48|1146.98|0
1648701600000|2022-03-31 04:40:00|1148.75|1147.25|1148.95|1147.45|1148.95|1147.45|1148.71|1147.21|0
1648701900000|2022-03-31 04:45:00|1148.94|1147.44|1149.06|1147.56|1149.19|1147.69|1148.94|1147.44|0
1648702200000|2022-03-31 04:50:00|1149.02|1147.52|1148.94|1147.44|1149.17|1147.67|1148.93|1147.43|0
1648702500000|2022-03-31 04:55:00|1148.98|1147.48|1148.95|1147.45|1149.17|1147.67|1148.93|1147.43|0
1648702800000|2022-03-31 05:00:00|1148.98|1147.48|1148.69|1147.19|1149.18|1147.68|1148.57|1147.07|0
1648703100000|2022-03-31 05:05:00|1148.7|1147.2|1148.2|1146.7|1148.94|1147.44|1147.97|1146.47|0
1648703400000|2022-03-31 05:10:00|1148.21|1146.71|1148.17|1146.67|1148.94|1147.44|1148.17|1146.67|0
1648703700000|2022-03-31 05:15:00|1148.21|1146.71|1147.93|1146.43|1148.63|1147.13|1147.7|1146.2|0
1648704000000|2022-03-31 05:20:00|1147.94|1146.44|1147.83|1146.33|1148.18|1146.68|1147.71|1146.21|0
1648704300000|2022-03-31 05:25:00|1147.79|1146.29|1147.47|1145.97|1147.79|1146.29|1147.24|1145.74|0
1648704600000|2022-03-31 05:30:00|1147.48|1145.98|1146.95|1145.45|1147.72|1146.22|1146.94|1145.44|0
1648704900000|2022-03-31 05:35:00|1146.96|1145.46|1146.21|1144.71|1146.96|1145.46|1145.98|1144.48|0
1648705200000|2022-03-31 05:40:00|1146.18|1144.68|1146.21|1144.71|1146.66|1145.16|1145.96|1144.46|0
1648705500000|2022-03-31 05:45:00|1146.14|1144.64|1146.21|1144.71|1146.46|1144.96|1145.98|1144.48|0
1648705800000|2022-03-31 05:50:00|1146.2|1144.7|1147.61|1146.11|1147.87|1146.37|1146.2|1144.7|0
1648706100000|2022-03-31 05:55:00|1147.62|1146.12|1147.54|1146.04|1147.88|1146.38|1147.39|1145.89|0
1648706400000|2022-03-31 06:00:00|1147.5|1146|1145.57|1144.07|1147.5|1146|1145.45|1143.95|0
1648706700000|2022-03-31 06:05:00|1145.65|1144.15|1146.28|1144.78|1146.51|1145.01|1145.34|1143.84|0
1648707000000|2022-03-31 06:10:00|1146.29|1144.79|1146.06|1144.56|1146.74|1145.24|1145.34|1143.84|0
1648707300000|2022-03-31 06:15:00|1145.98|1144.48|1146.27|1144.77|1146.27|1144.77|1145.57|1144.07|0
1648707600000|2022-03-31 06:20:00|1146.26|1144.76|1146.98|1145.48|1147.2|1145.7|1146.03|1144.53|0
1648707900000|2022-03-31 06:25:00|1146.97|1145.47|1146.78|1145.28|1146.98|1145.48|1146.27|1144.77|0
1648708200000|2022-03-31 06:30:00|1146.81|1145.31|1147.25|1145.75|1147.83|1146.33|1146.81|1145.31|0
1648708500000|2022-03-31 06:35:00|1147.26|1145.76|1146.22|1144.72|1147.7|1146.2|1146.1|1144.6|0
1648708800000|2022-03-31 06:40:00|1146.26|1144.76|1147.79|1146.29|1148.03|1146.53|1146.21|1144.71|0
1648709100000|2022-03-31 06:45:00|1147.83|1146.33|1147.42|1145.92|1148.71|1147.21|1147.28|1145.78|0
1648709400000|2022-03-31 06:50:00|1147.41|1145.91|1150.08|1148.58|1150.42|1148.92|1146.96|1145.46|0
1648709700000|2022-03-31 06:55:00|1150.07|1148.57|1151.42|1149.92|1151.42|1149.92|1149.39|1147.89|0
1648710000000|2022-03-31 07:00:00|1151.5|1150|1152.05|1150.55|1154.09|1152.59|1151.2|1149.7|1
1648710300000|2022-03-31 07:05:00|1151.98|1150.48|1153.94|1152.44|1156.19|1153.44|1151.82|1150.32|2
1648710600000|2022-03-31 07:10:00|1153.69|1152.19|1150.69|1149.44|1153.69|1152.19|1150.19|1148.94|3
1648710900000|2022-03-31 07:15:00|1150.19|1149.94|1152.19|1151.19|1152.94|1151.44|1150.19|1149.44|1
1648711200000|2022-03-31 07:20:00|1151.94|1151.44|1151.19|1149.94|1152.69|1151.44|1150.69|1149.69|2
1648711500000|2022-03-31 07:25:00|1151.44|1150.19|1152.44|1150.94|1153.19|1151.94|1151.44|1150.19|2
1648711800000|2022-03-31 07:30:00|1152.19|1150.69|1148.69|1147.44|1152.19|1150.94|1148.69|1147.44|68
1648712100000|2022-03-31 07:35:00|1148.94|1147.94|1150.69|1149.44|1150.94|1149.44|1148.69|1147.44|25
1648712400000|2022-03-31 07:40:00|1150.71|1149.46|1150.46|1148.96|1151.96|1150.96|1149.96|1148.71|52
1648712700000|2022-03-31 07:45:00|1150.71|1149.21|1151.21|1149.96|1151.21|1149.96|1150.21|1148.96|0
1648713000000|2022-03-31 07:50:00|1150.96|1149.46|1150.96|1149.46|1151.46|1149.96|1150.46|1148.96|0
1648713300000|2022-03-31 07:55:00|1151.21|1149.96|1151.71|1150.46|1152.46|1150.96|1151.21|1149.96|2
1648713600000|2022-03-31 08:00:00|1151.96|1150.96|1152.71|1151.46|1153.96|1152.46|1151.71|1150.46|0
1648713900000|2022-03-31 08:05:00|1152.96|1151.96|1154.21|1152.96|1154.46|1152.96|1152.96|1151.96|0
1648714200000|2022-03-31 08:10:00|1154.46|1153.46|1153.71|1152.46|1154.96|1153.46|1153.46|1151.96|11
1648714500000|2022-03-31 08:15:00|1153.46|1152.96|1153.71|1152.46|1154.46|1152.96|1153.46|1152.46|0
1648714800000|2022-03-31 08:20:00|1153.46|1151.96|1151.96|1150.46|1153.46|1151.96|1151.96|1150.46|0
1648715100000|2022-03-31 08:25:00|1152.21|1150.96|1150.71|1148.96|1152.46|1150.96|1150.21|1148.96|2
1648715400000|2022-03-31 08:30:00|1150.96|1149.21|1151.46|1149.96|1151.71|1150.46|1150.71|1148.96|0
1648715700000|2022-03-31 08:35:00|1151.71|1150.21|1151.21|1149.96|1151.96|1150.46|1150.96|1149.96|0
1648716000000|2022-03-31 08:40:00|1150.96|1149.71|1150.71|1149.46|1151.46|1149.96|1150.71|1149.21|1
1648716300000|2022-03-31 08:45:00|1150.96|1148.96|1149.96|1148.46|1150.96|1149.46|1149.71|1148.46|0
1648716600000|2022-03-31 08:50:00|1150.21|1148.71|1148.96|1147.96|1150.21|1148.96|1148.71|1147.46|2
1648716900000|2022-03-31 08:55:00|1148.71|1147.71|1150.46|1148.96|1150.46|1148.96|1148.71|1147.71|1
1648717200000|2022-03-31 09:00:00|1150.21|1149.46|1151.21|1149.96|1151.71|1150.21|1150.21|1148.96|0
1648717500000|2022-03-31 09:05:00|1151.46|1150.46|1151.46|1149.96|1152.21|1150.96|1150.71|1149.21|0
1648717800000|2022-03-31 09:10:00|1151.21|1150.46|1152.21|1150.71|1152.21|1150.96|1151.21|1150.21|0
1648718100000|2022-03-31 09:15:00|1151.96|1150.46|1151.96|1150.71|1152.71|1151.46|1151.71|1150.46|2
1648718400000|2022-03-31 09:20:00|1151.71|1150.46|1151.46|1149.96|1152.21|1150.96|1150.96|1149.46|0
1648718700000|2022-03-31 09:25:00|1151.71|1150.46|1151.46|1149.96|1151.71|1150.46|1151.21|1149.46|0
1648719000000|2022-03-31 09:30:00|1151.71|1150.21|1153.21|1151.96|1153.21|1151.96|1151.71|1150.21|0
1648719300000|2022-03-31 09:35:00|1153.46|1151.71|1152.71|1151.46|1154.21|1152.96|1152.46|1150.96|0
1648719600000|2022-03-31 09:40:00|1152.46|1150.96|1152.21|1150.96|1152.71|1151.46|1152.21|1150.96|0
1648719900000|2022-03-31 09:45:00|1152.46|1151.21|1152.21|1150.96|1153.46|1151.96|1152.21|1150.96|0
1648720200000|2022-03-31 09:50:00|1152.46|1151.21|1152.21|1150.71|1153.21|1151.96|1151.96|1150.46|0
1648720500000|2022-03-31 09:55:00|1151.96|1150.96|1151.21|1149.96|1152.21|1150.96|1151.21|1149.96|18
1648720800000|2022-03-31 10:00:00|1150.96|1149.71|1149.96|1148.71|1150.96|1149.71|1149.96|1148.46|0
1648721100000|2022-03-31 10:05:00|1149.71|1148.46|1149.21|1147.96|1150.21|1148.96|1149.21|1147.96|0
1648721400000|2022-03-31 10:10:00|1148.96|1147.71|1148.96|1147.71|1149.71|1148.46|1148.96|1147.71|0
1648721700000|2022-03-31 10:15:00|1149.21|1147.96|1148.21|1147.21|1149.96|1148.21|1148.21|1147.21|0
1648722000000|2022-03-31 10:20:00|1147.96|1147.46|1147.71|1146.46|1148.71|1147.46|1147.21|1145.96|69
1648722300000|2022-03-31 10:25:00|1147.46|1146.21|1148.21|1146.96|1148.21|1146.96|1147.21|1145.96|1
1648722600000|2022-03-31 10:30:00|1147.96|1146.71|1147.96|1146.71|1148.46|1146.96|1147.96|1146.46|0
1648722900000|2022-03-31 10:35:00|1147.71|1146.96|1148.21|1146.96|1148.71|1147.46|1147.71|1146.71|0
1648723200000|2022-03-31 10:40:00|1147.96|1146.71|1147.71|1146.46|1148.46|1147.46|1147.71|1146.46|2
1648723500000|2022-03-31 10:45:00|1147.96|1146.71|1147.21|1145.96|1148.71|1147.46|1147.21|1145.96|0
1648723800000|2022-03-31 10:50:00|1147.46|1146.21|1147.21|1146.21|1147.96|1146.46|1147.21|1146.21|30
1648724100000|2022-03-31 10:55:00|1146.96|1145.96|1147.46|1146.21|1147.71|1146.46|1146.71|1145.46|3
1648724400000|2022-03-31 11:00:00|1147.21|1145.96|1147.71|1146.46|1147.71|1146.46|1147.21|1145.96|0
1648724700000|2022-03-31 11:05:00|1147.46|1146.21|1147.71|1146.46|1147.71|1146.46|1147.21|1145.96|0
1648725000000|2022-03-31 11:10:00|1147.96|1146.71|1147.46|1145.96|1148.21|1146.96|1147.21|1145.96|0
1648725300000|2022-03-31 11:15:00|1147.21|1145.71|1146.71|1145.46|1147.21|1145.71|1146.46|1145.21|2
1648725600000|2022-03-31 11:20:00|1146.46|1145.21|1146.96|1145.46|1147.21|1145.96|1146.21|1145.21|0
1648725900000|2022-03-31 11:25:00|1146.71|1145.96|1147.46|1146.46|1148.21|1146.96|1146.71|1145.96|0
1648726200000|2022-03-31 11:30:00|1147.71|1146.71|1148.21|1146.96|1148.21|1146.96|1147.71|1146.46|1
1648726500000|2022-03-31 11:35:00|1147.96|1146.46|1147.46|1146.46|1148.46|1146.96|1147.46|1146.21|1
1648726800000|2022-03-31 11:40:00|1147.31|1146.31|1147.31|1145.81|1147.56|1146.31|1146.56|1145.31|0
1648727100000|2022-03-31 11:45:00|1147.56|1146.31|1148.31|1146.81|1148.31|1147.06|1147.56|1146.31|0
1648727400000|2022-03-31 11:50:00|1148.06|1147.31|1147.31|1145.81|1148.56|1147.31|1147.06|1145.81|0
1648727700000|2022-03-31 11:55:00|1147.06|1145.56|1146.81|1145.56|1147.31|1145.81|1146.56|1145.31|0
1648728000000|2022-03-31 12:00:00|1146.56|1145.81|1146.06|1145.06|1147.06|1145.81|1145.81|1145.06|6
1648728300000|2022-03-31 12:05:00|1145.81|1145.31|1144.56|1143.31|1146.31|1145.31|1144.56|1143.31|55
1648728600000|2022-03-31 12:10:00|1144.81|1143.81|1144.56|1143.31|1145.06|1143.81|1144.06|1142.81|2
1648728900000|2022-03-31 12:15:00|1144.31|1143.06|1144.56|1143.31|1144.56|1143.31|1143.56|1142.31|5
1648729200000|2022-03-31 12:20:00|1144.31|1142.81|1144.06|1142.81|1144.56|1143.31|1143.56|1142.31|0
1648729500000|2022-03-31 12:25:00|1143.81|1142.31|1144.81|1143.31|1144.81|1143.31|1143.81|1142.31|0
1648729800000|2022-03-31 12:30:00|1144.56|1143.56|1144.06|1142.81|1145.31|1143.81|1144.06|1142.81|1
1648730100000|2022-03-31 12:35:00|1143.81|1142.31|1143.81|1142.31|1144.06|1142.81|1143.56|1142.31|2
1648730400000|2022-03-31 12:40:00|1143.56|1142.56|1144.06|1142.81|1144.06|1142.81|1143.56|1142.31|0
1648730700000|2022-03-31 12:45:00|1143.81|1142.31|1144.31|1142.81|1144.56|1143.31|1143.81|1142.31|0
1648731000000|2022-03-31 12:50:00|1144.56|1143.31|1143.81|1142.56|1144.81|1143.31|1143.81|1142.56|0
1648731300000|2022-03-31 12:55:00|1144.06|1142.31|1144.31|1142.81|1144.31|1142.81|1143.56|1142.31|0
1648731600000|2022-03-31 13:00:00|1144.56|1143.81|1145.56|1144.31|1145.81|1144.81|1144.56|1143.81|61
1648731900000|2022-03-31 13:05:00|1145.31|1143.81|1144.06|1142.81|1145.31|1144.31|1144.06|1142.81|0
1648732200000|2022-03-31 13:10:00|1144.31|1143.31|1146.31|1145.31|1147.06|1145.81|1144.06|1142.81|0
1648732500000|2022-03-31 13:15:00|1146.56|1146.31|1151.81|1150.31|1151.81|1150.31|1146.31|1145.31|6
1648732800000|2022-03-31 13:20:00|1152.06|1150.56|1152.06|1150.81|1156.06|1154.56|1151.81|1150.56|23
1648733100000|2022-03-31 13:25:00|1152.31|1151.31|1151.06|1149.81|1153.81|1152.31|1150.81|1149.56|40
1648733400000|2022-03-31 13:30:00|1150.81|1149.56|1155.56|1154.31|1156.31|1155.06|1150.06|1149.06|14
1648733700000|2022-03-31 13:35:00|1155.31|1154.06|1156.06|1154.81|1156.31|1154.81|1153.81|1152.06|4
1648734000000|2022-03-31 13:40:00|1156.31|1155.06|1154.56|1152.31|1156.81|1155.81|1154.56|1152.31|4
1648734300000|2022-03-31 13:45:00|1154.31|1152.06|1153.06|1151.81|1154.31|1152.31|1152.31|1151.06|2
1648734600000|2022-03-31 13:50:00|1153.31|1152.31|1151.56|1149.81|1154.06|1153.06|1151.06|1149.81|55
1648734900000|2022-03-31 13:55:00|1151.31|1150.31|1150.06|1148.81|1151.56|1150.56|1149.56|1148.31|32
1648735200000|2022-03-31 14:00:00|1149.81|1148.56|1151.06|1149.81|1151.06|1150.06|1149.56|1148.56|5
1648735500000|2022-03-31 14:05:00|1150.81|1149.31|1149.31|1148.56|1150.81|1149.81|1149.06|1148.06|7
1648735800000|2022-03-31 14:10:00|1149.19|1148.44|1149.69|1148.19|1150.19|1149.44|1149.19|1148.19|45
1648736100000|2022-03-31 14:15:00|1149.94|1147.94|1148.3|1146.8|1149.94|1148.94|1146.94|1146.19|30
1648736400000|2022-03-31 14:20:00|1148.28|1146.78|1147.04|1145.54|1148.87|1147.37|1145.82|1144.32|0
1648736700000|2022-03-31 14:25:00|1147.02|1145.52|1146.71|1145.21|1147.47|1145.97|1146.05|1144.55|0
1648737000000|2022-03-31 14:30:00|1146.72|1145.22|1147.96|1146.46|1148.21|1146.71|1146.19|1144.69|58
1648737300000|2022-03-31 14:35:00|1147.99|1146.49|1148.19|1146.69|1148.99|1147.49|1147.95|1146.45|0
1648737600000|2022-03-31 14:40:00|1148.18|1146.68|1148.32|1146.82|1148.57|1147.07|1147.45|1145.95|0
1648737900000|2022-03-31 14:45:00|1148.3|1146.8|1150.96|1149.46|1151.42|1149.92|1147.83|1146.33|0
1648738200000|2022-03-31 14:50:00|1150.95|1149.45|1149.49|1147.99|1151.22|1149.72|1149.45|1147.95|0
1648738500000|2022-03-31 14:55:00|1149.48|1147.98|1151.28|1149.78|1152.26|1150.76|1149.48|1147.98|0
1648738800000|2022-03-31 15:00:00|1151.3|1149.8|1150.09|1148.59|1151.51|1150.01|1149.25|1147.75|0
1648739100000|2022-03-31 15:05:00|1150.11|1148.61|1148.86|1147.36|1150.11|1148.61|1148.01|1146.51|0
1648739400000|2022-03-31 15:10:00|1148.84|1147.34|1149|1147.5|1149.35|1147.85|1148.03|1146.53|0
1648739700000|2022-03-31 15:15:00|1149.04|1147.54|1147.67|1146.17|1149.27|1147.77|1147.67|1146.17|0
1648740000000|2022-03-31 15:20:00|1147.65|1146.15|1146.85|1145.35|1147.83|1146.33|1146.78|1145.28|0
1648740300000|2022-03-31 15:25:00|1146.81|1145.31|1146.88|1145.38|1147.39|1145.89|1145.44|1143.94|0
1648740600000|2022-03-31 15:30:00|1146.86|1145.36|1145.59|1144.09|1147.81|1146.31|1145.04|1143.54|0
1648740900000|2022-03-31 15:35:00|1145.89|1144.39|1146.41|1144.91|1147.16|1145.66|1145.49|1143.99|0
1648741200000|2022-03-31 15:40:00|1146.44|1144.94|1147.23|1145.73|1147.86|1146.36|1146.44|1144.94|0
1648741500000|2022-03-31 15:45:00|1147.21|1145.71|1146.92|1145.42|1147.21|1145.71|1146.64|1145.14|0
1648741800000|2022-03-31 15:50:00|1146.9|1145.4|1146.44|1144.94|1147.18|1145.68|1146.31|1144.81|0
1648742100000|2022-03-31 15:55:00|1146.46|1144.96|1147.47|1145.97|1147.55|1146.05|1146.21|1144.71|0
1648742400000|2022-03-31 16:00:00|1147.45|1145.95|1146.55|1145.05|1148|1146.5|1146.55|1145.05|0
1648742700000|2022-03-31 16:05:00|1146.57|1145.07|1147.01|1145.51|1147.08|1145.58|1146.29|1144.79|0
1648743000000|2022-03-31 16:10:00|1146.99|1145.49|1146.36|1144.86|1147.01|1145.51|1146.34|1144.84|0
1648743300000|2022-03-31 16:15:00|1146.38|1144.88|1146.78|1145.28|1147.11|1145.61|1146.29|1144.79|0
1648743600000|2022-03-31 16:20:00|1146.76|1145.26|1146.12|1144.62|1146.79|1145.29|1145.94|1144.44|0
1648743900000|2022-03-31 16:25:00|1146.02|1144.52|1145.94|1144.44|1146.16|1144.66|1145.37|1143.87|0
1648744200000|2022-03-31 16:30:00|1145.98|1144.48|1145.57|1144.07|1146.47|1144.97|1145.52|1144.02|0
1648744500000|2022-03-31 16:35:00|1145.55|1144.05|1145.76|1144.26|1146.43|1144.93|1145.44|1143.94|0
1648744800000|2022-03-31 16:40:00|1145.72|1144.22|1145.51|1144.01|1146.14|1144.64|1145.39|1143.89|0
1648745100000|2022-03-31 16:45:00|1145.54|1144.04|1144.67|1143.17|1145.6|1144.1|1144.32|1142.82|0
1648745400000|2022-03-31 16:50:00|1144.69|1143.19|1144.44|1142.94|1144.69|1143.19|1144.16|1142.66|0
1648745700000|2022-03-31 16:55:00|1144.43|1142.93|1144.33|1142.83|1144.74|1143.24|1144.24|1142.74|0
1648746000000|2022-03-31 17:00:00|1144.43|1142.93|1144.61|1143.11|1144.92|1143.42|1144.24|1142.74|0
1648746300000|2022-03-31 17:05:00|1144.59|1143.09|1143.87|1142.37|1144.9|1143.4|1143.64|1142.14|0
1648746600000|2022-03-31 17:10:00|1143.86|1142.36|1143.58|1142.08|1144.17|1142.67|1143.51|1142.01|0
1648746900000|2022-03-31 17:15:00|1143.56|1142.06|1144.35|1142.85|1144.44|1142.94|1143.23|1141.73|0
1648747200000|2022-03-31 17:20:00|1144.33|1142.83|1143.81|1142.31|1144.33|1142.83|1143.67|1142.17|0
1648747500000|2022-03-31 17:25:00|1143.8|1142.3|1144.32|1142.82|1144.58|1143.08|1143.55|1142.05|0
1648747800000|2022-03-31 17:30:00|1144.34|1142.84|1144.32|1142.82|1144.67|1143.17|1144.03|1142.53|0
1648748100000|2022-03-31 17:35:00|1144.28|1142.78|1143.97|1142.47|1144.28|1142.78|1143.73|1142.23|0
1648748400000|2022-03-31 17:40:00|1143.99|1142.49|1144.54|1143.04|1144.79|1143.29|1143.95|1142.45|0
1648748700000|2022-03-31 17:45:00|1144.52|1143.02|1144.61|1143.11|1144.63|1143.13|1144.26|1142.76|0
1648749000000|2022-03-31 17:50:00|1144.65|1143.15|1144.54|1143.04|1145.23|1143.73|1144.49|1142.99|0
1648749300000|2022-03-31 17:55:00|1144.53|1143.03|1143.92|1142.42|1145|1143.5|1143.9|1142.4|0
1648749600000|2022-03-31 18:00:00|1143.94|1142.44|1143.13|1141.63|1143.96|1142.46|1142.93|1141.43|0
1648749900000|2022-03-31 18:05:00|1143.14|1141.64|1143.05|1141.55|1143.42|1141.92|1142.76|1141.26|0
1648750200000|2022-03-31 18:10:00|1142.95|1141.45|1142.72|1141.22|1143.33|1141.83|1142.7|1141.2|0
1648750500000|2022-03-31 18:15:00|1142.71|1141.21|1142.84|1141.34|1142.98|1141.48|1142.39|1140.89|0
1648750800000|2022-03-31 18:20:00|1142.86|1141.36|1143.23|1141.73|1143.46|1141.96|1142.61|1141.11|0
1648751100000|2022-03-31 18:25:00|1143.25|1141.75|1143.07|1141.57|1143.33|1141.83|1142.37|1140.87|0
1648751400000|2022-03-31 18:30:00|1143.09|1141.59|1142.44|1140.94|1143.11|1141.61|1142.43|1140.93|0
1648751700000|2022-03-31 18:35:00|1142.46|1140.96|1142.81|1141.31|1143.34|1141.84|1142.17|1140.67|0
1648752000000|2022-03-31 18:40:00|1142.83|1141.33|1142.44|1140.94|1142.91|1141.41|1142.11|1140.61|0
1648752300000|2022-03-31 18:45:00|1142.46|1140.96|1142.05|1140.55|1142.61|1141.11|1141.72|1140.22|0
1648752600000|2022-03-31 18:50:00|1142.06|1140.56|1142.1|1140.6|1142.41|1140.91|1141.81|1140.31|0
1648752900000|2022-03-31 18:55:00|1142.08|1140.58|1143.48|1141.98|1143.49|1141.99|1141.85|1140.35|0
1648753200000|2022-03-31 19:00:00|1143.49|1141.99|1144.36|1142.86|1145.28|1143.78|1143.49|1141.99|0
1648753500000|2022-03-31 19:05:00|1144.38|1142.88|1144.42|1142.92|1145.05|1143.55|1144.07|1142.57|0
1648753800000|2022-03-31 19:10:00|1144.4|1142.9|1143.7|1142.2|1144.64|1143.14|1143.24|1141.74|0
1648754100000|2022-03-31 19:15:00|1143.68|1142.18|1143.02|1141.52|1143.9|1142.4|1142.98|1141.48|0
1648754400000|2022-03-31 19:20:00|1143|1141.5|1142.18|1140.68|1143|1141.5|1141.93|1140.43|0
1648754700000|2022-03-31 19:25:00|1142.19|1140.69|1141.93|1140.43|1142.28|1140.78|1141.54|1140.04|0
1648755000000|2022-03-31 19:30:00|1141.73|1140.23|1141|1139.5|1142.22|1140.72|1140.57|1139.07|0
1648755300000|2022-03-31 19:35:00|1140.98|1139.48|1142.01|1140.51|1142.42|1140.92|1140.67|1139.17|0
1648755600000|2022-03-31 19:40:00|1142.02|1140.52|1140.61|1139.11|1142.02|1140.52|1140.41|1138.91|0
1648755900000|2022-03-31 19:45:00|1140.81|1139.31|1140.55|1139.05|1141.55|1140.05|1140.28|1138.78|0
1648756200000|2022-03-31 19:50:00|1140.5|1139|1139.17|1137.67|1140.75|1139.25|1138.97|1137.47|0
1648756500000|2022-03-31 19:55:00|1139.21|1137.71|1137.65|1136.15|1139.39|1137.89|1137.24|1135.74|0
1648756800000|2022-03-31 20:00:00|1137.67|1136.17|1138.12|1136.62|1140.42|1138.92|1137.28|1135.78|0
1648757100000|2022-03-31 20:05:00|1138.13|1136.63|1139.19|1137.69|1139.35|1137.85|1137.62|1136.12|0
1648757400000|2022-03-31 20:10:00|1139.2|1137.7|1141.36|1139.86|1141.7|1140.2|1139.2|1137.7|0
1648757700000|2022-03-31 20:15:00|1141.35|1139.85|1141.06|1139.56|1141.79|1140.29|1140.79|1139.29|0
1648758000000|2022-03-31 20:20:00|1141.07|1139.57|1139.69|1138.19|1141.2|1139.7|1139.69|1138.19|0
1648758300000|2022-03-31 20:25:00|1139.67|1138.17|1140.2|1138.7|1140.42|1138.92|1139.35|1137.85|0
1648758600000|2022-03-31 20:30:00|1140.19|1138.69|1140.49|1138.99|1140.79|1139.29|1140.13|1138.63|0
1648758900000|2022-03-31 20:35:00|1140.45|1138.95|1140.7|1139.2|1140.99|1139.49|1140.26|1138.76|0
1648759200000|2022-03-31 20:40:00|1140.74|1139.24|1140.92|1139.42|1141.13|1139.63|1140.74|1139.24|0
1648759500000|2022-03-31 20:45:00|1140.94|1139.44|1140.99|1139.49|1141.29|1139.79|1140.31|1138.81|0
1648759800000|2022-03-31 20:50:00|1141|1139.5|1140.85|1139.35|1141.17|1139.67|1140.35|1138.85|0
1648760100000|2022-03-31 20:55:00|1140.86|1139.36|1140.92|1139.42|1141.06|1139.56|1140.7|1139.2|0
1648760400000|2022-03-31 21:00:00|1140.93|1139.43|1140.75|1139.25|1140.95|1139.45|1140.75|1139.25|0
1648760700000|2022-03-31 21:05:00|1140.73|1139.23|1140.73|1139.23|1140.83|1139.33|1140.71|1139.21|0
1648761000000|2022-03-31 21:10:00|1140.75|1139.25|1140.77|1139.27|1140.79|1139.29|1140.71|1139.21|0
1648761300000|2022-03-31 21:15:00|1140.79|1139.29|1140.79|1139.29|1140.81|1139.31|1140.73|1139.23|0
1648761600000|2022-03-31 21:20:00|1140.77|1139.27|1140.57|1139.07|1140.77|1139.27|1140.57|1139.07|0
1648761900000|2022-03-31 21:25:00|1140.63|1139.13|1140.31|1138.81|1140.69|1139.19|1140.31|1138.81|0
1648762200000|2022-03-31 21:30:00|1140.41|1138.91|1140.26|1138.76|1140.47|1138.97|1140.18|1138.68|0
1648762500000|2022-03-31 21:35:00|1140.28|1138.78|1140.1|1138.6|1140.28|1138.78|1140.04|1138.54|0
1648762800000|2022-03-31 21:40:00|1140.12|1138.62|1140.29|1138.79|1140.29|1138.79|1140.04|1138.54|0
1648763100000|2022-03-31 21:45:00|1140.24|1138.74|1140.31|1138.81|1140.49|1138.99|1140.24|1138.74|0
1648763400000|2022-03-31 21:50:00|1140.35|1138.85|1140.41|1138.91|1140.67|1139.17|1140.35|1138.85|0
1648763700000|2022-03-31 21:55:00|1140.45|1138.95|1140.67|1139.17|1140.79|1139.29|1140.45|1138.95|0
1648764000000|2022-03-31 22:00:00|1140.63|1139.13|1141.56|1140.06|1141.86|1140.36|1140.6|1139.1|0
1648764300000|2022-03-31 22:05:00|1141.54|1140.04|1141.29|1139.79|1141.7|1140.2|1141.2|1139.7|0
1648764600000|2022-03-31 22:10:00|1141.3|1139.8|1140.81|1139.31|1141.36|1139.86|1140.7|1139.2|0
1648764900000|2022-03-31 22:15:00|1140.85|1139.35|1140.35|1138.85|1140.95|1139.45|1140.13|1138.63|0
1648765200000|2022-03-31 22:20:00|1140.34|1138.84|1140.14|1138.64|1140.42|1138.92|1139.85|1138.35|0
1648765500000|2022-03-31 22:25:00|1140.2|1138.7|1139.92|1138.42|1140.26|1138.76|1139.92|1138.42|0
1648765800000|2022-03-31 22:30:00|1139.93|1138.43|1140.79|1139.29|1140.79|1139.29|1139.93|1138.43|0
1648766100000|2022-03-31 22:35:00|1140.81|1139.31|1140.99|1139.49|1141.13|1139.63|1140.79|1139.29|0
1648766400000|2022-03-31 22:40:00|1141|1139.5|1141.1|1139.6|1141.2|1139.7|1141|1139.5|0
1648766700000|2022-03-31 22:45:00|1141.11|1139.61|1140.99|1139.49|1141.36|1139.86|1140.99|1139.49|0
1648767000000|2022-03-31 22:50:00|1141|1139.5|1141.13|1139.63|1141.36|1139.86|1141|1139.5|0
1648767300000|2022-03-31 22:55:00|1141.14|1139.64|1141.13|1139.63|1141.2|1139.7|1140.92|1139.42|0
1648767600000|2022-03-31 23:00:00|1141.14|1139.64|1141.06|1139.56|1141.36|1139.86|1141.06|1139.56|0
1648767900000|2022-03-31 23:05:00|1141.05|1139.55|1141.2|1139.7|1141.29|1139.79|1140.92|1139.42|0
1648768200000|2022-03-31 23:10:00|1141.19|1139.69|1141.29|1139.79|1141.38|1139.88|1141.06|1139.56|0
1648768500000|2022-03-31 23:15:00|1141.28|1139.78|1141.36|1139.86|1141.56|1140.06|1141.06|1139.56|0
1648768800000|2022-03-31 23:20:00|1141.38|1139.88|1141.38|1139.88|1141.42|1139.92|1141.06|1139.56|0
1648769100000|2022-03-31 23:25:00|1141.37|1139.87|1141.42|1139.92|1141.42|1139.92|1141.2|1139.7|0
1648769400000|2022-03-31 23:30:00|1141.41|1139.91|1141.29|1139.79|1141.63|1140.13|1141.13|1139.63|0
1648769700000|2022-03-31 23:35:00|1141.31|1139.81|1141.56|1140.06|1141.63|1140.13|1141.31|1139.81|0
1648770000000|2022-03-31 23:40:00|1141.55|1140.05|1141.92|1140.42|1142.13|1140.63|1141.49|1139.99|0
1648770300000|2022-03-31 23:45:00|1141.86|1140.36|1141.2|1139.7|1141.86|1140.36|1141.2|1139.7|0
1648770600000|2022-03-31 23:50:00|1141.21|1139.71|1141.49|1139.99|1141.49|1139.99|1141.06|1139.56|0
1648770900000|2022-03-31 23:55:00|1141.5|1140|1141.36|1139.86|1141.56|1140.06|1141.29|1139.79|0
1648771200000|2022-04-01 00:00:00|1141.42|1139.92|1140.85|1139.35|1141.99|1140.49|1140.56|1139.06|0
1648771500000|2022-04-01 00:05:00|1140.86|1139.36|1141.06|1139.56|1141.42|1139.92|1140.56|1139.06|0
1648771800000|2022-04-01 00:10:00|1141.05|1139.55|1141.36|1139.86|1141.56|1140.06|1140.63|1139.13|0
1648772100000|2022-04-01 00:15:00|1141.35|1139.85|1140.03|1138.53|1141.56|1140.06|1139.79|1138.29|0
1648772400000|2022-04-01 00:20:00|1140.02|1138.52|1140.28|1138.78|1140.76|1139.26|1139.79|1138.29|0
1648772700000|2022-04-01 00:25:00|1140.27|1138.77|1139.89|1138.39|1140.48|1138.98|1139.54|1138.04|0
1648773000000|2022-04-01 00:30:00|1139.92|1138.42|1139.51|1138.01|1140.01|1138.51|1139.51|1138.01|0
1648773300000|2022-04-01 00:35:00|1139.52|1138.02|1140.63|1139.13|1140.7|1139.2|1139.26|1137.76|0
1648773600000|2022-04-01 00:40:00|1140.48|1138.98|1141.18|1139.68|1141.42|1139.92|1140.48|1138.98|0
1648773900000|2022-04-01 00:45:00|1141.17|1139.67|1140.94|1139.44|1141.19|1139.69|1140.7|1139.2|0
1648774200000|2022-04-01 00:50:00|1140.93|1139.43|1141.15|1139.65|1141.37|1139.87|1140.45|1138.95|0
1648774500000|2022-04-01 00:55:00|1141.18|1139.68|1141.87|1140.37|1141.87|1140.37|1140.89|1139.39|0
1648774800000|2022-04-01 01:00:00|1141.86|1140.36|1141.63|1140.13|1141.86|1140.36|1141.37|1139.87|0
1648775100000|2022-04-01 01:05:00|1141.64|1140.14|1141.65|1140.15|1141.88|1140.38|1141.39|1139.89|0
1648775400000|2022-04-01 01:10:00|1141.64|1140.14|1142.11|1140.61|1142.13|1140.63|1141.63|1140.13|0
1648775700000|2022-04-01 01:15:00|1142.1|1140.6|1142.35|1140.85|1142.6|1141.1|1142.09|1140.59|0
1648776000000|2022-04-01 01:20:00|1142.36|1140.86|1142.82|1141.32|1143.06|1141.56|1142.35|1140.85|0
1648776300000|2022-04-01 01:25:00|1142.86|1141.36|1142.58|1141.08|1143.05|1141.55|1142.33|1140.83|0
1648776600000|2022-04-01 01:30:00|1142.5|1141|1142.35|1140.85|1142.7|1141.2|1142.1|1140.6|0
1648776900000|2022-04-01 01:35:00|1142.36|1140.86|1140.93|1139.43|1142.36|1140.86|1140.68|1139.18|0
1648777200000|2022-04-01 01:40:00|1140.94|1139.44|1141.18|1139.68|1141.43|1139.93|1140.93|1139.43|0
1648777500000|2022-04-01 01:45:00|1141.17|1139.67|1140.94|1139.44|1141.41|1139.91|1140.92|1139.42|0
1648777800000|2022-04-01 01:50:00|1140.98|1139.48|1141.84|1140.34|1142.13|1140.63|1140.98|1139.48|0
1648778100000|2022-04-01 01:55:00|1141.85|1140.35|1141.86|1140.36|1142.08|1140.58|1141.62|1140.12|0
1648778400000|2022-04-01 02:00:00|1141.85|1140.35|1142.1|1140.6|1142.13|1140.63|1141.62|1140.12|0
1648778700000|2022-04-01 02:05:00|1142.09|1140.59|1141.4|1139.9|1142.11|1140.61|1141.4|1139.9|0
1648779000000|2022-04-01 02:10:00|1141.39|1139.89|1141.66|1140.16|1141.89|1140.39|1141.39|1139.89|0
1648779300000|2022-04-01 02:15:00|1141.67|1140.17|1141.67|1140.17|1141.9|1140.4|1141.65|1140.15|0
1648779600000|2022-04-01 02:20:00|1141.74|1140.24|1141.43|1139.93|1141.89|1140.39|1141.17|1139.67|0
1648779900000|2022-04-01 02:25:00|1141.42|1139.92|1141.64|1140.14|1141.88|1140.38|1141.19|1139.69|0
1648780200000|2022-04-01 02:30:00|1141.65|1140.15|1142.34|1140.84|1142.34|1140.84|1141.65|1140.15|0
1648780500000|2022-04-01 02:35:00|1142.35|1140.85|1142.83|1141.33|1143.06|1141.56|1142.35|1140.85|0
1648780800000|2022-04-01 02:40:00|1142.87|1141.37|1143.08|1141.58|1143.31|1141.81|1142.82|1141.32|0
1648781100000|2022-04-01 02:45:00|1143.07|1141.57|1143.33|1141.83|1143.33|1141.83|1142.85|1141.35|0
1648781400000|2022-04-01 02:50:00|1143.32|1141.82|1143.08|1141.58|1143.33|1141.83|1143.08|1141.58|0
1648781700000|2022-04-01 02:55:00|1143.09|1141.59|1143.1|1141.6|1143.1|1141.6|1142.86|1141.36|0
1648782000000|2022-04-01 03:00:00|1143.14|1141.64|1143.39|1141.89|1143.62|1142.12|1143.1|1141.6|0
1648782300000|2022-04-01 03:05:00|1143.38|1141.88|1143.12|1141.62|1143.38|1141.88|1143.12|1141.62|0
1648782600000|2022-04-01 03:10:00|1143.13|1141.63|1143.6|1142.1|1143.83|1142.33|1143.13|1141.63|0
1648782900000|2022-04-01 03:15:00|1143.64|1142.14|1143.61|1142.11|1143.84|1142.34|1143.59|1142.09|0
1648783200000|2022-04-01 03:20:00|1143.6|1142.1|1143.38|1141.88|1143.61|1142.11|1143.38|1141.88|0
1648783500000|2022-04-01 03:25:00|1143.41|1141.91|1143.36|1141.86|1143.61|1142.11|1143.35|1141.85|0
1648783800000|2022-04-01 03:30:00|1143.44|1141.94|1143.56|1142.06|1143.59|1142.09|1143.34|1141.84|0
1648784100000|2022-04-01 03:35:00|1143.57|1142.07|1143.32|1141.82|1143.57|1142.07|1143.08|1141.58|0
1648784400000|2022-04-01 03:40:00|1143.31|1141.81|1143.33|1141.83|1143.56|1142.06|1143.09|1141.59|0
1648784700000|2022-04-01 03:45:00|1143.32|1141.82|1143.33|1141.83|1143.33|1141.83|1143.2|1141.7|0
1648785000000|2022-04-01 03:50:00|1143.4|1141.9|1143.54|1142.04|1143.79|1142.29|1143.4|1141.9|0
1648785300000|2022-04-01 03:55:00|1143.53|1142.03|1143.55|1142.05|1143.55|1142.05|1143.3|1141.8|0
1648785600000|2022-04-01 04:00:00|1143.59|1142.09|1143.08|1141.58|1143.67|1142.17|1143.08|1141.58|0
1648785900000|2022-04-01 04:05:00|1143.09|1141.59|1143.33|1141.83|1143.33|1141.83|1143.08|1141.58|0
1648786200000|2022-04-01 04:10:00|1143.32|1141.82|1143.33|1141.83|1143.55|1142.05|1143.31|1141.81|0
1648786500000|2022-04-01 04:15:00|1143.32|1141.82|1143.12|1141.62|1143.34|1141.84|1143.12|1141.62|0
1648786800000|2022-04-01 04:20:00|1143.19|1141.69|1143.33|1141.83|1143.34|1141.84|1143.11|1141.61|0
1648787100000|2022-04-01 04:25:00|1143.32|1141.82|1143.32|1141.82|1143.32|1141.82|1143.31|1141.81|0
1648787400000|2022-04-01 04:30:00|1143.31|1141.81|1143.08|1141.58|1143.55|1142.05|1143.08|1141.58|0
1648787700000|2022-04-01 04:35:00|1143.16|1141.66|1143.28|1141.78|1143.31|1141.81|1143.06|1141.56|0
1648788000000|2022-04-01 04:40:00|1143.27|1141.77|1143.02|1141.52|1143.28|1141.78|1142.78|1141.28|0
1648788300000|2022-04-01 04:45:00|1143.01|1141.51|1143.48|1141.98|1143.7|1142.2|1143.01|1141.51|0
1648788600000|2022-04-01 04:50:00|1143.47|1141.97|1143|1141.5|1143.47|1141.97|1142.99|1141.49|0
1648788900000|2022-04-01 04:55:00|1143.04|1141.54|1143.22|1141.72|1143.47|1141.97|1143.04|1141.54|0
1648789200000|2022-04-01 05:00:00|1143.21|1141.71|1143.25|1141.75|1143.25|1141.75|1142.98|1141.48|0
1648789500000|2022-04-01 05:05:00|1143.24|1141.74|1143.55|1142.05|1143.72|1142.22|1143.23|1141.73|0
1648789800000|2022-04-01 05:10:00|1143.47|1141.97|1144.42|1142.92|1144.42|1142.92|1143.44|1141.94|0
1648790100000|2022-04-01 05:15:00|1144.43|1142.93|1144.42|1142.92|1144.43|1142.93|1144.19|1142.69|0
1648790400000|2022-04-01 05:20:00|1144.41|1142.91|1144.38|1142.88|1144.43|1142.93|1144.15|1142.65|0
1648790700000|2022-04-01 05:25:00|1144.37|1142.87|1144.7|1143.2|1145.05|1143.55|1144.37|1142.87|0
1648791000000|2022-04-01 05:30:00|1144.74|1143.24|1144|1142.5|1144.82|1143.32|1143.89|1142.39|0
1648791300000|2022-04-01 05:35:00|1144.04|1142.54|1143.62|1142.12|1144.12|1142.62|1143.61|1142.11|0
1648791600000|2022-04-01 05:40:00|1143.63|1142.13|1143.88|1142.38|1143.89|1142.39|1143.62|1142.12|0
1648791900000|2022-04-01 05:45:00|1143.8|1142.3|1143.2|1141.7|1143.8|1142.3|1143.19|1141.69|0
1648792200000|2022-04-01 05:50:00|1143.19|1141.69|1143.15|1141.65|1143.41|1141.91|1142.91|1141.41|0
1648792500000|2022-04-01 05:55:00|1143.12|1141.62|1142.45|1140.95|1143.38|1141.88|1142.45|1140.95|0
1648792800000|2022-04-01 06:00:00|1142.37|1140.87|1142.48|1140.98|1142.94|1141.44|1141.3|1139.8|0
1648793100000|2022-04-01 06:05:00|1142.52|1141.02|1141.94|1140.44|1142.94|1141.44|1141.31|1139.81|0
1648793400000|2022-04-01 06:10:00|1141.93|1140.43|1142.08|1140.58|1142.54|1141.04|1141.61|1140.11|0
1648793700000|2022-04-01 06:15:00|1142.09|1140.59|1142.23|1140.73|1142.44|1140.94|1141.86|1140.36|0
1648794000000|2022-04-01 06:20:00|1142.24|1140.74|1144.56|1143.06|1144.56|1143.06|1142.24|1140.74|0
1648794300000|2022-04-01 06:25:00|1144.55|1143.05|1143.97|1142.47|1145.25|1143.75|1143.96|1142.46|0
1648794600000|2022-04-01 06:30:00|1143.93|1142.43|1143.56|1142.06|1144.41|1142.91|1143.56|1142.06|0
1648794900000|2022-04-01 06:35:00|1143.6|1142.1|1143.85|1142.35|1144.53|1143.03|1143.33|1141.83|0
1648795200000|2022-04-01 06:40:00|1143.84|1142.34|1144.08|1142.58|1144.29|1142.79|1143.46|1141.96|0
1648795500000|2022-04-01 06:45:00|1144.16|1142.66|1144.76|1143.26|1144.78|1143.28|1144.08|1142.58|0
1648795800000|2022-04-01 06:50:00|1144.72|1143.22|1144.95|1143.45|1144.95|1143.45|1144.1|1142.6|0
1648796100000|2022-04-01 06:55:00|1144.87|1143.37|1146.73|1145.23|1146.97|1145.47|1144.71|1143.21|0
1648796400000|2022-04-01 07:00:00|1146.58|1145.08|1143.44|1140.94|1146.58|1145.08|1143.19|1140.44|4
1648796700000|2022-04-01 07:05:00|1143.94|1141.19|1142.44|1140.94|1144.69|1141.94|1142.44|1140.44|2
1648797000000|2022-04-01 07:10:00|1142.19|1141.19|1141.44|1140.44|1142.19|1141.44|1140.94|1139.69|9
1648797300000|2022-04-01 07:15:00|1141.19|1140.69|1142.69|1141.19|1143.19|1141.69|1141.19|1140.44|73
1648797600000|2022-04-01 07:20:00|1142.94|1141.44|1145.69|1144.44|1146.44|1145.19|1142.94|1141.44|8
1648797900000|2022-04-01 07:25:00|1145.94|1144.69|1145.19|1144.19|1147.44|1146.44|1144.94|1143.94|6
1648798200000|2022-04-01 07:30:00|1145.44|1144.44|1146.94|1145.94|1147.19|1146.19|1145.44|1144.44|12
1648798500000|2022-04-01 07:35:00|1146.69|1145.69|1146.94|1145.94|1147.94|1146.94|1145.94|1144.94|15
1648798800000|2022-04-01 07:40:00|1147.22|1146.22|1146.97|1145.72|1147.47|1146.47|1146.22|1144.97|9
1648799100000|2022-04-01 07:45:00|1146.72|1145.47|1148.22|1147.22|1148.72|1147.47|1145.97|1145.22|12
1648799400000|2022-04-01 07:50:00|1147.97|1146.72|1148.72|1147.47|1148.97|1147.72|1147.47|1146.47|10
1648799700000|2022-04-01 07:55:00|1148.47|1147.22|1150.72|1149.47|1150.72|1149.47|1147.72|1146.72|13
1648800000000|2022-04-01 08:00:00|1150.47|1149.72|1152.22|1151.22|1152.47|1151.47|1150.22|1149.22|32
1648800300000|2022-04-01 08:05:00|1152.47|1151.47|1152.22|1150.97|1152.97|1151.97|1151.47|1150.47|27
1648800600000|2022-04-01 08:10:00|1151.72|1150.72|1153.72|1152.47|1153.72|1152.47|1151.72|1150.72|1
1648800900000|2022-04-01 08:15:00|1153.47|1152.22|1153.72|1152.47|1153.97|1152.97|1152.72|1151.47|5
1648801200000|2022-04-01 08:20:00|1153.47|1152.72|1153.97|1152.47|1153.97|1152.97|1153.22|1152.22|56
1648801500000|2022-04-01 08:25:00|1153.72|1152.97|1153.72|1152.47|1154.22|1152.97|1152.97|1151.72|5
1648801800000|2022-04-01 08:30:00|1153.47|1152.22|1154.97|1153.72|1154.97|1153.72|1152.97|1152.22|15
1648802100000|2022-04-01 08:35:00|1155.22|1153.97|1155.97|1154.47|1155.97|1154.47|1154.97|1153.72|9
1648802400000|2022-04-01 08:40:00|1156.22|1154.72|1154.97|1153.72|1156.22|1154.97|1154.72|1153.47|3
1648802700000|2022-04-01 08:45:00|1155.22|1153.97|1156.47|1155.22|1156.97|1155.97|1155.22|1153.97|15
1648803000000|2022-04-01 08:50:00|1156.22|1154.97|1155.47|1154.22|1156.47|1155.22|1154.97|1154.22|18
1648803300000|2022-04-01 08:55:00|1155.72|1154.47|1155.97|1154.72|1155.97|1154.72|1154.97|1154.22|15
1648803600000|2022-04-01 09:00:00|1156.22|1154.47|1156.72|1155.97|1157.72|1156.22|1155.97|1154.47|13
1648803900000|2022-04-01 09:05:00|1156.97|1155.72|1155.47|1153.97|1156.97|1155.97|1154.97|1153.47|9
1648804200000|2022-04-01 09:10:00|1155.72|1154.22|1156.47|1155.22|1156.97|1155.72|1155.72|1154.22|0
1648804500000|2022-04-01 09:15:00|1156.72|1155.47|1155.97|1154.72|1156.72|1155.47|1155.97|1154.72|0
1648804800000|2022-04-01 09:20:00|1156.22|1154.97|1154.97|1153.72|1157.97|1156.97|1154.97|1153.47|1
1648805100000|2022-04-01 09:25:00|1155.22|1153.97|1152.97|1151.97|1155.47|1154.22|1152.97|1151.97|16
1648805400000|2022-04-01 09:30:00|1153.22|1152.22|1154.22|1152.97|1154.22|1152.97|1152.97|1151.97|2
1648805700000|2022-04-01 09:35:00|1154.47|1153.22|1153.97|1152.72|1154.47|1153.47|1152.97|1151.97|207
1648806000000|2022-04-01 09:40:00|1154.22|1152.47|1154.47|1153.22|1154.72|1153.72|1154.22|1152.47|0
1648806300000|2022-04-01 09:45:00|1154.72|1153.47|1155.47|1153.97|1155.47|1153.97|1154.22|1152.97|0
1648806600000|2022-04-01 09:50:00|1154.97|1153.72|1155.72|1154.72|1155.72|1154.72|1154.97|1153.72|20
1648806900000|2022-04-01 09:55:00|1155.97|1154.47|1154.72|1153.47|1155.97|1154.97|1154.47|1153.47|2
1648807200000|2022-04-01 10:00:00|1154.47|1153.72|1153.47|1152.22|1154.47|1153.72|1152.97|1151.97|8
1648807500000|2022-04-01 10:05:00|1153.22|1152.47|1154.22|1152.97|1154.22|1153.22|1153.22|1152.22|0
1648807800000|2022-04-01 10:10:00|1153.97|1153.22|1152.97|1151.97|1153.97|1153.22|1152.47|1151.47|1
1648808100000|2022-04-01 10:15:00|1153.22|1151.72|1153.97|1152.97|1154.22|1153.22|1152.97|1151.72|0
1648808400000|2022-04-01 10:20:00|1154.22|1153.22|1154.22|1152.97|1154.47|1153.22|1153.97|1152.97|0
1648808700000|2022-04-01 10:25:00|1153.97|1153.22|1153.97|1152.72|1154.72|1153.72|1153.47|1152.22|0
1648809000000|2022-04-01 10:30:00|1153.72|1152.97|1154.22|1152.97|1154.47|1153.22|1153.47|1152.47|0
1648809300000|2022-04-01 10:35:00|1153.97|1153.22|1153.22|1151.97|1154.47|1153.47|1152.97|1151.97|0
1648809600000|2022-04-01 10:40:00|1152.97|1151.72|1153.47|1152.22|1153.47|1152.47|1152.72|1151.72|0
1648809900000|2022-04-01 10:45:00|1153.22|1151.97|1152.97|1151.97|1153.47|1152.22|1152.72|1151.47|1
1648810200000|2022-04-01 10:50:00|1153.22|1152.22|1153.47|1152.47|1153.72|1152.47|1152.72|1151.47|10
1648810500000|2022-04-01 10:55:00|1153.72|1152.22|1153.97|1152.97|1154.47|1153.47|1153.22|1152.22|5
1648810800000|2022-04-01 11:00:00|1154.22|1152.72|1153.47|1152.47|1154.22|1152.97|1153.47|1152.22|0
1648811100000|2022-04-01 11:05:00|1153.22|1152.22|1152.72|1151.72|1153.47|1152.47|1152.47|1150.97|11
1648811400000|2022-04-01 11:10:00|1152.47|1151.47|1152.72|1151.72|1152.97|1151.97|1152.22|1150.97|0
1648811700000|2022-04-01 11:15:00|1152.97|1151.97|1153.22|1152.22|1153.47|1152.47|1152.47|1151.22|0
1648812000000|2022-04-01 11:20:00|1153.47|1151.97|1153.22|1152.22|1153.47|1152.47|1153.22|1151.97|0
1648812300000|2022-04-01 11:25:00|1152.97|1151.97|1153.22|1151.97|1153.22|1151.97|1152.97|1151.47|5
1648812600000|2022-04-01 11:30:00|1152.97|1151.72|1153.47|1151.97|1153.47|1151.97|1152.22|1151.47|12
1648812900000|2022-04-01 11:35:00|1153.22|1151.72|1151.97|1150.47|1153.22|1151.72|1151.47|1150.22|1
1648813200000|2022-04-01 11:40:00|1152.32|1150.82|1152.82|1151.57|1152.82|1151.57|1152.32|1150.82|0
1648813500000|2022-04-01 11:45:00|1152.57|1151.82|1153.82|1152.57|1153.82|1152.57|1152.57|1151.82|0
1648813800000|2022-04-01 11:50:00|1154.07|1152.82|1153.57|1152.57|1154.07|1153.07|1153.32|1152.32|0
1648814100000|2022-04-01 11:55:00|1153.82|1152.82|1153.82|1152.57|1153.82|1152.82|1153.32|1152.32|0
1648814400000|2022-04-01 12:00:00|1153.57|1152.82|1153.32|1152.07|1154.32|1153.32|1153.07|1151.82|11
1648814700000|2022-04-01 12:05:00|1153.07|1152.32|1153.82|1152.82|1154.32|1153.32|1153.07|1151.82|0
1648815000000|2022-04-01 12:10:00|1154.07|1153.07|1153.82|1152.32|1154.32|1153.32|1153.57|1152.32|25
1648815300000|2022-04-01 12:15:00|1154.07|1152.57|1153.57|1152.82|1154.32|1153.07|1153.57|1152.32|7
1648815600000|2022-04-01 12:20:00|1153.07|1152.57|1153.07|1152.07|1153.07|1152.57|1152.82|1151.82|3
1648815900000|2022-04-01 12:25:00|1152.82|1152.32|1153.32|1151.82|1153.57|1152.32|1152.82|1151.57|17
1648816200000|2022-04-01 12:30:00|1153.57|1152.07|1153.07|1151.82|1153.57|1152.32|1152.57|1151.32|0
1648816500000|2022-04-01 12:35:00|1153.57|1152.07|1153.57|1152.32|1153.57|1152.82|1153.07|1152.07|30
1648816800000|2022-04-01 12:40:00|1153.32|1152.07|1152.32|1151.07|1153.32|1152.07|1152.32|1151.07|0
1648817100000|2022-04-01 12:45:00|1151.82|1150.82|1152.07|1150.82|1152.32|1151.57|1151.82|1150.32|75
1648817400000|2022-04-01 12:50:00|1152.32|1151.57|1151.57|1150.32|1152.32|1151.57|1151.32|1149.82|9
1648817700000|2022-04-01 12:55:00|1151.82|1150.82|1152.07|1151.32|1152.32|1151.32|1151.32|1150.32|4
1648818000000|2022-04-01 13:00:00|1152.32|1151.57|1152.07|1151.32|1152.32|1151.57|1150.57|1149.32|21
1648818300000|2022-04-01 13:05:00|1151.82|1150.82|1151.32|1150.57|1152.07|1151.07|1151.07|1149.82|20
1648818600000|2022-04-01 13:10:00|1151.57|1150.32|1151.07|1150.32|1151.82|1151.07|1150.57|1149.57|22
1648818900000|2022-04-01 13:15:00|1151.32|1150.57|1151.57|1150.57|1151.57|1150.82|1150.82|1149.82|25
1648819200000|2022-04-01 13:20:00|1151.82|1150.82|1151.57|1150.57|1151.82|1151.07|1151.07|1150.07|21
1648819500000|2022-04-01 13:25:00|1151.32|1150.82|1151.32|1150.32|1151.57|1150.82|1151.07|1149.82|20
1648819800000|2022-04-01 13:30:00|1151.07|1150.07|1152.32|1151.32|1152.57|1151.32|1150.07|1149.07|21
1648820100000|2022-04-01 13:35:00|1152.57|1151.57|1154.57|1153.32|1154.57|1153.82|1152.32|1151.57|28
1648820400000|2022-04-01 13:40:00|1154.82|1153.82|1155.07|1153.82|1155.82|1155.07|1154.57|1153.32|20
1648820700000|2022-04-01 13:45:00|1155.32|1154.07|1156.32|1154.82|1156.32|1155.07|1154.82|1153.82|22
1648821000000|2022-04-01 13:50:00|1156.57|1155.32|1156.57|1155.32|1157.07|1156.07|1155.82|1154.82|17
1648821300000|2022-04-01 13:55:00|1156.32|1154.82|1158.07|1157.07|1158.07|1157.07|1155.82|1154.82|19
1648821600000|2022-04-01 14:00:00|1157.82|1157.32|1158.07|1156.82|1159.07|1157.82|1157.32|1156.32|14
1648821900000|2022-04-01 14:05:00|1157.82|1157.07|1157.82|1156.82|1158.82|1157.82|1157.07|1156.32|25
1648822200000|2022-04-01 14:10:00|1158.57|1157.07|1157.99|1156.99|1158.82|1158.07|1157.82|1156.82|52
1648822500000|2022-04-01 14:15:00|1157.74|1156.91|1157.77|1156.27|1157.99|1156.91|1155.62|1154.37|29
1648822800000|2022-04-01 14:20:00|1157.75|1156.25|1156.73|1155.23|1157.9|1156.4|1156.07|1154.57|0
1648823100000|2022-04-01 14:25:00|1156.74|1155.24|1155.3|1153.8|1157.06|1155.56|1154.34|1152.84|170
1648823400000|2022-04-01 14:30:00|1155.4|1153.9|1156.21|1154.71|1156.33|1154.83|1154.98|1153.48|184
1648823700000|2022-04-01 14:35:00|1156.23|1154.73|1155.2|1153.7|1156.58|1155.08|1155.16|1153.66|0
1648824000000|2022-04-01 14:40:00|1155.18|1153.68|1155.49|1153.99|1155.73|1154.23|1154.12|1152.62|0
1648824300000|2022-04-01 14:45:00|1155.51|1154.01|1156.76|1155.26|1157.14|1155.64|1155.47|1153.97|0
1648824600000|2022-04-01 14:50:00|1156.78|1155.28|1158.17|1156.67|1158.27|1156.77|1156.69|1155.19|0
1648824900000|2022-04-01 14:55:00|1158.27|1156.77|1157.98|1156.48|1158.53|1157.03|1157.9|1156.4|0
1648825200000|2022-04-01 15:00:00|1157.92|1156.42|1157.73|1156.23|1158.06|1156.56|1157.26|1155.76|0
1648825500000|2022-04-01 15:05:00|1157.72|1156.22|1158.45|1156.95|1158.75|1157.25|1157.2|1155.7|0
1648825800000|2022-04-01 15:10:00|1158.41|1156.91|1156.68|1155.18|1158.41|1156.91|1156.4|1154.9|0
1648826100000|2022-04-01 15:15:00|1156.7|1155.2|1156.74|1155.24|1157.42|1155.92|1156.32|1154.82|0
1648826400000|2022-04-01 15:20:00|1156.76|1155.26|1156.79|1155.29|1157.61|1156.11|1156.18|1154.68|0
1648826700000|2022-04-01 15:25:00|1156.83|1155.33|1155.96|1154.46|1156.89|1155.39|1155.58|1154.08|0
1648827000000|2022-04-01 15:30:00|1155.76|1154.26|1155.73|1154.23|1156.23|1154.73|1155.09|1153.59|0
1648827300000|2022-04-01 15:35:00|1155.71|1154.21|1154.14|1152.64|1155.91|1154.41|1153.94|1152.44|0
1648827600000|2022-04-01 15:40:00|1154.12|1152.62|1152.56|1151.06|1154.14|1152.64|1152.54|1151.04|0
1648827900000|2022-04-01 15:45:00|1152.54|1151.04|1153.03|1151.53|1153.59|1152.09|1152.42|1150.92|0
1648828200000|2022-04-01 15:50:00|1153.02|1151.52|1153.74|1152.24|1154.07|1152.57|1152.66|1151.16|0
1648828500000|2022-04-01 15:55:00|1153.7|1152.2|1152.66|1151.16|1153.7|1152.2|1152.1|1150.6|0
1648828800000|2022-04-01 16:00:00|1152.62|1151.12|1151.79|1150.29|1152.9|1151.4|1151.79|1150.29|0
1648829100000|2022-04-01 16:05:00|1151.77|1150.27|1151.81|1150.31|1151.81|1150.31|1151.18|1149.68|0
1648829400000|2022-04-01 16:10:00|1151.79|1150.29|1152.27|1150.77|1152.29|1150.79|1151.4|1149.9|0
1648829700000|2022-04-01 16:15:00|1152.29|1150.79|1151.91|1150.41|1152.58|1151.08|1151.36|1149.86|0
1648830000000|2022-04-01 16:20:00|1151.71|1150.21|1152.52|1151.02|1152.82|1151.32|1151.57|1150.07|0
1648830300000|2022-04-01 16:25:00|1152.51|1151.01|1153.14|1151.64|1153.17|1151.67|1152.47|1150.97|0
1648830600000|2022-04-01 16:30:00|1153.12|1151.62|1151.3|1149.8|1153.13|1151.63|1151|1149.5|0
1648830900000|2022-04-01 16:35:00|1151.28|1149.78|1151.4|1149.9|1151.47|1149.97|1150.42|1148.92|0
1648831200000|2022-04-01 16:40:00|1151.38|1149.88|1152.19|1150.69|1152.2|1150.7|1150.78|1149.28|0
1648831500000|2022-04-01 16:45:00|1152.18|1150.68|1152.44|1150.94|1152.66|1151.16|1151.69|1150.19|0
1648831800000|2022-04-01 16:50:00|1152.42|1150.92|1152.16|1150.66|1152.68|1151.18|1151.51|1150.01|0
1648832100000|2022-04-01 16:55:00|1152.18|1150.68|1151.97|1150.47|1152.73|1151.23|1151.73|1150.23|0
1648832400000|2022-04-01 17:00:00|1151.95|1150.45|1151.71|1150.21|1152.28|1150.78|1151.41|1149.91|0
1648832700000|2022-04-01 17:05:00|1151.73|1150.23|1151.69|1150.19|1152.6|1151.1|1151.67|1150.17|0
1648833000000|2022-04-01 17:10:00|1151.67|1150.17|1151.32|1149.82|1151.68|1150.18|1151.02|1149.52|0
1648833300000|2022-04-01 17:15:00|1151.3|1149.8|1151.14|1149.64|1151.4|1149.9|1150.84|1149.34|0
1648833600000|2022-04-01 17:20:00|1151.12|1149.62|1151.64|1150.14|1151.84|1150.34|1150.37|1148.87|0
1648833900000|2022-04-01 17:25:00|1151.62|1150.12|1151.48|1149.98|1151.67|1150.17|1151.06|1149.56|0
1648834200000|2022-04-01 17:30:00|1151.38|1149.88|1151.76|1150.26|1152.41|1150.91|1151.3|1149.8|0
1648834500000|2022-04-01 17:35:00|1151.78|1150.28|1154.24|1152.74|1154.35|1152.85|1151.76|1150.26|0
1648834800000|2022-04-01 17:40:00|1154.26|1152.76|1154.5|1153|1154.99|1153.49|1154.18|1152.68|0
1648835100000|2022-04-01 17:45:00|1154.48|1152.98|1154.02|1152.52|1154.48|1152.98|1153.68|1152.18|0
1648835400000|2022-04-01 17:50:00|1154|1152.5|1153.7|1152.2|1154.02|1152.52|1153.44|1151.94|0
1648835700000|2022-04-01 17:55:00|1153.6|1152.1|1154.08|1152.58|1154.39|1152.89|1153.43|1151.93|0
1648836000000|2022-04-01 18:00:00|1154.06|1152.56|1155.45|1153.95|1155.49|1153.99|1154.02|1152.52|0
1648836300000|2022-04-01 18:05:00|1155.47|1153.97|1155.47|1153.97|1156.62|1155.12|1155.16|1153.66|0
1648836600000|2022-04-01 18:10:00|1155.45|1153.95|1156.09|1154.59|1156.09|1154.59|1154.88|1153.38|0
1648836900000|2022-04-01 18:15:00|1156.1|1154.6|1155.75|1154.25|1156.44|1154.94|1155.55|1154.05|0
1648837200000|2022-04-01 18:20:00|1155.77|1154.27|1155.83|1154.33|1156.66|1155.16|1155.71|1154.21|0
1648837500000|2022-04-01 18:25:00|1155.79|1154.29|1156.99|1155.49|1157.13|1155.63|1155.79|1154.29|0
1648837800000|2022-04-01 18:30:00|1157.09|1155.59|1157.84|1156.34|1157.89|1156.39|1156.85|1155.35|0
1648838100000|2022-04-01 18:35:00|1157.82|1156.32|1156.95|1155.45|1157.87|1156.37|1156.49|1154.99|0
1648838400000|2022-04-01 18:40:00|1156.96|1155.46|1157.44|1155.94|1157.84|1156.34|1156.89|1155.39|0
1648838700000|2022-04-01 18:45:00|1157.54|1156.04|1156.76|1155.26|1157.95|1156.45|1156.55|1155.05|0
1648839000000|2022-04-01 18:50:00|1156.78|1155.28|1156.59|1155.09|1157|1155.5|1156.33|1154.83|0
1648839300000|2022-04-01 18:55:00|1156.6|1155.1|1156.22|1154.72|1156.96|1155.46|1155.7|1154.2|0
1648839600000|2022-04-01 19:00:00|1156.2|1154.7|1156.49|1154.99|1157.36|1155.86|1155.94|1154.44|0
1648839900000|2022-04-01 19:05:00|1156.45|1154.95|1156.28|1154.78|1157.44|1155.94|1156.14|1154.64|0
1648840200000|2022-04-01 19:10:00|1156.26|1154.76|1156.4|1154.9|1156.59|1155.09|1155.49|1153.99|0
1648840500000|2022-04-01 19:15:00|1156.42|1154.92|1154.71|1153.21|1156.77|1155.27|1154.7|1153.2|0
1648840800000|2022-04-01 19:20:00|1154.69|1153.19|1154.51|1153.01|1154.9|1153.4|1153.91|1152.41|0
1648841100000|2022-04-01 19:25:00|1154.49|1152.99|1154.75|1153.25|1154.91|1153.41|1154.24|1152.74|0
1648841400000|2022-04-01 19:30:00|1154.73|1153.23|1153.66|1152.16|1155.22|1153.72|1153.51|1152.01|0
1648841700000|2022-04-01 19:35:00|1153.76|1152.26|1154.08|1152.58|1154.56|1153.06|1153.31|1151.81|0
1648842000000|2022-04-01 19:40:00|1154.06|1152.56|1153.66|1152.16|1154.87|1153.37|1153.27|1151.77|0
1648842300000|2022-04-01 19:45:00|1153.62|1152.12|1154.87|1153.37|1154.89|1153.39|1153.29|1151.79|0
1648842600000|2022-04-01 19:50:00|1155.06|1153.56|1157.17|1155.67|1157.82|1156.32|1155.06|1153.56|0
1648842900000|2022-04-01 19:55:00|1157.18|1155.68|1159.24|1157.74|1159.5|1158|1156.87|1155.37|0
1648843200000|2022-04-01 20:00:00|1159.21|1157.71|1157.63|1156.13|1159.21|1157.71|1157.63|1156.13|0
1648843500000|2022-04-01 20:05:00|1157.64|1156.14|1156.52|1155.02|1157.72|1156.22|1156.43|1154.93|0
1648843800000|2022-04-01 20:10:00|1156.53|1155.03|1155.19|1153.69|1156.59|1155.09|1155.12|1153.62|0
1648844100000|2022-04-01 20:15:00|1155.18|1153.68|1155.81|1154.31|1156.08|1154.58|1155.12|1153.62|0
1648844400000|2022-04-01 20:20:00|1155.8|1154.3|1156.15|1154.65|1156.24|1154.74|1155.78|1154.28|0
1648844700000|2022-04-01 20:25:00|1156.18|1154.68|1156.54|1155.04|1156.59|1155.09|1155.97|1154.47|0
1648845000000|2022-04-01 20:30:00|1156.55|1155.05|1155.92|1154.42|1156.65|1155.15|1155.67|1154.17|0
1648845300000|2022-04-01 20:35:00|1155.93|1154.43|1156.23|1154.73|1156.25|1154.75|1155.82|1154.32|0
1648845600000|2022-04-01 20:40:00|1156.24|1154.74|1156.44|1154.94|1156.55|1155.05|1156.16|1154.66|0
1648845900000|2022-04-01 20:45:00|1156.45|1154.95|1156.16|1154.66|1156.53|1155.03|1156|1154.5|0
1648846200000|2022-04-01 20:50:00|1156.12|1154.62|1156.41|1154.91|1156.44|1154.94|1155.86|1154.36|0
1648846500000|2022-04-01 20:55:00|1156.37|1154.87|1157.04|1155.54|1157.28|1155.78|1156.34|1154.84|0
1649023200000|2022-04-03 22:00:00|1157.14|1155.64|1156.63|1155.13|1157.35|1155.85|1156.52|1155.02|0
1649023500000|2022-04-03 22:05:00|1156.64|1155.14|1157.07|1155.57|1157.21|1155.71|1156.63|1155.13|0
1649023800000|2022-04-03 22:10:00|1157.06|1155.56|1156.77|1155.27|1157.16|1155.66|1156.77|1155.27|0
1649024100000|2022-04-03 22:15:00|1156.79|1155.29|1156.18|1154.68|1156.91|1155.41|1155.97|1154.47|0
1649024400000|2022-04-03 22:20:00|1156.17|1154.67|1156.41|1154.91|1156.47|1154.97|1155.9|1154.4|0
1649024700000|2022-04-03 22:25:00|1156.4|1154.9|1156.22|1154.72|1156.41|1154.91|1156.04|1154.54|0
1649025000000|2022-04-03 22:30:00|1156.18|1154.68|1155.97|1154.47|1156.27|1154.77|1155.74|1154.24|0
1649025300000|2022-04-03 22:35:00|1155.96|1154.46|1155.56|1154.06|1156.04|1154.54|1155.46|1153.96|0
1649025600000|2022-04-03 22:40:00|1155.6|1154.1|1156.11|1154.61|1156.27|1154.77|1155.6|1154.1|0
1649025900000|2022-04-03 22:45:00|1156.15|1154.65|1156.18|1154.68|1156.34|1154.84|1156.08|1154.58|0
1649026200000|2022-04-03 22:50:00|1156.19|1154.69|1156.41|1154.91|1156.41|1154.91|1156.04|1154.54|0
1649026500000|2022-04-03 22:55:00|1156.4|1154.9|1156.15|1154.65|1156.4|1154.9|1156.04|1154.54|0
1649026800000|2022-04-03 23:00:00|1156.11|1154.61|1156.18|1154.68|1156.27|1154.77|1156.11|1154.61|0
1649027100000|2022-04-03 23:05:00|1156.19|1154.69|1156.27|1154.77|1156.34|1154.84|1156.18|1154.68|0
1649027400000|2022-04-03 23:10:00|1156.26|1154.76|1156.47|1154.97|1156.47|1154.97|1156.15|1154.65|0
1649027700000|2022-04-03 23:15:00|1156.41|1154.91|1156.18|1154.68|1156.7|1155.2|1156.18|1154.68|0
1649028000000|2022-04-03 23:20:00|1156.17|1154.67|1156.04|1154.54|1156.17|1154.67|1155.74|1154.24|0
1649028300000|2022-04-03 23:25:00|1156.05|1154.55|1155.92|1154.42|1156.18|1154.68|1155.92|1154.42|0
1649028600000|2022-04-03 23:30:00|1155.93|1154.43|1155.46|1153.96|1156.04|1154.54|1155.4|1153.9|0
1649028900000|2022-04-03 23:35:00|1155.45|1153.95|1155.6|1154.1|1155.79|1154.29|1155.24|1153.74|0
1649029200000|2022-04-03 23:40:00|1155.61|1154.11|1155.31|1153.81|1155.74|1154.24|1155.24|1153.74|0
1649029500000|2022-04-03 23:45:00|1155.32|1153.82|1154.36|1152.86|1155.4|1153.9|1154.3|1152.8|0
1649029800000|2022-04-03 23:50:00|1154.32|1152.82|1154.63|1153.13|1154.66|1153.16|1154.25|1152.75|0
1649030100000|2022-04-03 23:55:00|1154.62|1153.12|1154.84|1153.34|1154.91|1153.41|1154.47|1152.97|0
1649030400000|2022-04-04 00:00:00|1154.85|1153.35|1154.66|1153.16|1155.21|1153.71|1154.47|1152.97|0
1649030700000|2022-04-04 00:05:00|1154.65|1153.15|1154.7|1153.2|1154.84|1153.34|1154.4|1152.9|0
1649031000000|2022-04-04 00:10:00|1154.66|1153.16|1154.77|1153.27|1154.84|1153.34|1154.54|1153.04|0
1649031300000|2022-04-04 00:15:00|1154.73|1153.23|1153.95|1152.45|1155.34|1153.84|1153.83|1152.33|0
1649031600000|2022-04-04 00:20:00|1153.96|1152.46|1154.41|1152.91|1154.41|1152.91|1153.35|1151.85|0
1649031900000|2022-04-04 00:25:00|1154.45|1152.95|1154.8|1153.3|1155.02|1153.52|1154.29|1152.79|0
1649032200000|2022-04-04 00:30:00|1154.57|1153.07|1153.52|1152.02|1154.57|1153.07|1153.41|1151.91|0
1649032500000|2022-04-04 00:35:00|1153.4|1151.9|1153.53|1152.03|1153.53|1152.03|1152.92|1151.42|0
1649032800000|2022-04-04 00:40:00|1153.52|1152.02|1153.44|1151.94|1153.64|1152.14|1152.84|1151.34|0
1649033100000|2022-04-04 00:45:00|1153.56|1152.06|1153.69|1152.19|1153.69|1152.19|1153.2|1151.7|0
1649033400000|2022-04-04 00:50:00|1153.68|1152.18|1154.26|1152.76|1154.37|1152.87|1153.67|1152.17|0
1649033700000|2022-04-04 00:55:00|1154.25|1152.75|1154.83|1153.33|1154.85|1153.35|1154.12|1152.62|0
1649034000000|2022-04-04 01:00:00|1154.82|1153.32|1154.33|1152.83|1154.82|1153.32|1154.33|1152.83|0
1649034300000|2022-04-04 01:05:00|1154.32|1152.82|1154.6|1153.1|1154.6|1153.1|1154.2|1152.7|0
1649034600000|2022-04-04 01:10:00|1154.64|1153.14|1154.95|1153.45|1155.07|1153.57|1154.64|1153.14|0
1649034900000|2022-04-04 01:15:00|1154.96|1153.46|1155.55|1154.05|1155.56|1154.06|1154.96|1153.46|0
1649035200000|2022-04-04 01:20:00|1155.56|1154.06|1155.54|1154.04|1155.8|1154.3|1155.54|1154.04|0
1649035500000|2022-04-04 01:25:00|1155.53|1154.03|1155.3|1153.8|1155.54|1154.04|1155.05|1153.55|0
1649035800000|2022-04-04 01:30:00|1155.31|1153.81|1155.56|1154.06|1155.81|1154.31|1155.3|1153.8|0
1649036100000|2022-04-04 01:35:00|1155.57|1154.07|1155.56|1154.06|1155.8|1154.3|1155.56|1154.06|0
1649036400000|2022-04-04 01:40:00|1155.57|1154.07|1155.78|1154.28|1156.02|1154.52|1155.54|1154.04|0
1649036700000|2022-04-04 01:45:00|1155.79|1154.29|1155.77|1154.27|1156.03|1154.53|1155.66|1154.16|0
1649037000000|2022-04-04 01:50:00|1155.78|1154.28|1156.04|1154.54|1156.29|1154.79|1155.77|1154.27|0
1649037300000|2022-04-04 01:55:00|1156.03|1154.53|1155.78|1154.28|1156.04|1154.54|1155.66|1154.16|0
1649037600000|2022-04-04 02:00:00|1155.79|1154.29|1155.78|1154.28|1156.25|1154.75|1155.3|1153.8|0
1649037900000|2022-04-04 02:05:00|1155.79|1154.29|1155.56|1154.06|1156.02|1154.52|1155.55|1154.05|0
1649038200000|2022-04-04 02:10:00|1155.55|1154.05|1155.56|1154.06|1155.8|1154.3|1155.31|1153.81|0
1649038500000|2022-04-04 02:15:00|1155.55|1154.05|1155.3|1153.8|1155.55|1154.05|1155.06|1153.56|0
1649038800000|2022-04-04 02:20:00|1155.29|1153.79|1155.06|1153.56|1155.3|1153.8|1155.06|1153.56|0
1649039100000|2022-04-04 02:25:00|1155.05|1153.55|1155.29|1153.79|1155.3|1153.8|1155.04|1153.54|0
1649039400000|2022-04-04 02:30:00|1155.28|1153.78|1155.3|1153.8|1155.54|1154.04|1155.07|1153.57|0
1649039700000|2022-04-04 02:35:00|1155.31|1153.81|1155.54|1154.04|1155.54|1154.04|1155.18|1153.68|0
1649040000000|2022-04-04 02:40:00|1155.46|1153.96|1155.3|1153.8|1155.55|1154.05|1155.3|1153.8|0
1649040300000|2022-04-04 02:45:00|1155.38|1153.88|1155.75|1154.25|1155.76|1154.26|1155.3|1153.8|0
1649040600000|2022-04-04 02:50:00|1155.76|1154.26|1155.76|1154.26|1155.99|1154.49|1155.75|1154.25|0
1649040900000|2022-04-04 02:55:00|1155.8|1154.3|1155.99|1154.49|1156.25|1154.75|1155.75|1154.25|0
1649041200000|2022-04-04 03:00:00|1156|1154.5|1155.77|1154.27|1156|1154.5|1155.76|1154.26|0
1649041500000|2022-04-04 03:05:00|1155.76|1154.26|1156.02|1154.52|1156.02|1154.52|1155.76|1154.26|0
1649041800000|2022-04-04 03:10:00|1155.98|1154.48|1156.39|1154.89|1156.39|1154.89|1155.79|1154.29|0
1649042100000|2022-04-04 03:15:00|1156.42|1154.92|1156.98|1155.48|1156.98|1155.48|1156.42|1154.92|0
1649042400000|2022-04-04 03:20:00|1156.97|1155.47|1156.75|1155.25|1156.98|1155.48|1156.74|1155.24|0
1649042700000|2022-04-04 03:25:00|1156.76|1155.26|1156.89|1155.39|1157.02|1155.52|1156.75|1155.25|0
1649043000000|2022-04-04 03:30:00|1156.93|1155.43|1156.78|1155.28|1157.01|1155.51|1156.77|1155.27|0
1649043300000|2022-04-04 03:35:00|1156.79|1155.29|1156.79|1155.29|1156.79|1155.29|1156.78|1155.28|0
1649043600000|2022-04-04 03:40:00|1156.71|1155.21|1156.56|1155.06|1156.71|1155.21|1156.33|1154.83|0
1649043900000|2022-04-04 03:45:00|1156.53|1155.03|1156.56|1155.06|1156.58|1155.08|1156.33|1154.83|0
1649044200000|2022-04-04 03:50:00|1156.52|1155.02|1157.06|1155.56|1157.07|1155.57|1156.44|1154.94|0
1649044500000|2022-04-04 03:55:00|1157.07|1155.57|1157.28|1155.78|1157.3|1155.8|1157.05|1155.55|0
1649044800000|2022-04-04 04:00:00|1157.29|1155.79|1157.53|1156.03|1157.53|1156.03|1157.29|1155.79|0
1649045100000|2022-04-04 04:05:00|1157.5|1156|1157.53|1156.03|1157.75|1156.25|1157.29|1155.79|0
1649045400000|2022-04-04 04:10:00|1157.61|1156.11|1157.52|1156.02|1157.77|1156.27|1157.52|1156.02|0
1649045700000|2022-04-04 04:15:00|1157.53|1156.03|1157.78|1156.28|1157.78|1156.28|1157.52|1156.02|0
1649046000000|2022-04-04 04:20:00|1157.77|1156.27|1157.79|1156.29|1157.8|1156.3|1157.56|1156.06|0
1649046300000|2022-04-04 04:25:00|1157.8|1156.3|1157.58|1156.08|1157.8|1156.3|1157.55|1156.05|0
1649046600000|2022-04-04 04:30:00|1157.66|1156.16|1157.56|1156.06|1157.82|1156.32|1157.56|1156.06|0
1649046900000|2022-04-04 04:35:00|1157.55|1156.05|1157.56|1156.06|1157.56|1156.06|1157.55|1156.05|0
1649047200000|2022-04-04 04:40:00|1157.55|1156.05|1157.56|1156.06|1157.78|1156.28|1157.55|1156.05|0
1649047500000|2022-04-04 04:45:00|1157.49|1155.99|1157.35|1155.85|1157.49|1155.99|1157.11|1155.61|0
1649047800000|2022-04-04 04:50:00|1157.28|1155.78|1157.6|1156.1|1157.6|1156.1|1157.12|1155.62|0
1649048100000|2022-04-04 04:55:00|1157.59|1156.09|1157.61|1156.11|1157.62|1156.12|1157.59|1156.09|0
1649048400000|2022-04-04 05:00:00|1157.62|1156.12|1157.35|1155.85|1157.62|1156.12|1157.11|1155.61|0
1649048700000|2022-04-04 05:05:00|1157.34|1155.84|1157.55|1156.05|1157.56|1156.06|1157.3|1155.8|0
1649049000000|2022-04-04 05:10:00|1157.54|1156.04|1157.35|1155.85|1157.57|1156.07|1157.11|1155.61|0
1649049300000|2022-04-04 05:15:00|1157.36|1155.86|1157.59|1156.09|1157.59|1156.09|1157.35|1155.85|0
1649049600000|2022-04-04 05:20:00|1157.6|1156.1|1157.15|1155.65|1157.64|1156.14|1157.15|1155.65|0
1649049900000|2022-04-04 05:25:00|1157.14|1155.64|1157.76|1156.26|1157.77|1156.27|1157.14|1155.64|0
1649050200000|2022-04-04 05:30:00|1157.8|1156.3|1157.89|1156.39|1157.94|1156.44|1157.66|1156.16|0
1649050500000|2022-04-04 05:35:00|1157.86|1156.36|1157.92|1156.42|1158.16|1156.66|1157.65|1156.15|0
1649050800000|2022-04-04 05:40:00|1157.93|1156.43|1157.71|1156.21|1158.17|1156.67|1157.6|1156.1|0
1649051100000|2022-04-04 05:45:00|1157.72|1156.22|1157.79|1156.29|1157.79|1156.29|1157.64|1156.14|0
1649051400000|2022-04-04 05:50:00|1157.8|1156.3|1160.32|1158.82|1160.56|1159.06|1157.8|1156.3|0
1649051700000|2022-04-04 05:55:00|1160.33|1158.83|1161.19|1159.69|1161.86|1160.36|1160.33|1158.83|0
1649052000000|2022-04-04 06:00:00|1161.11|1159.61|1162.4|1160.9|1163.06|1161.56|1160.96|1159.46|0
1649052300000|2022-04-04 06:05:00|1162.48|1160.98|1162.64|1161.14|1163.08|1161.58|1162.15|1160.65|0
1649052600000|2022-04-04 06:10:00|1162.72|1161.22|1161.92|1160.42|1162.87|1161.37|1161.68|1160.18|0
1649052900000|2022-04-04 06:15:00|1161.96|1160.46|1161.21|1159.71|1162.13|1160.63|1161.21|1159.71|0
1649053200000|2022-04-04 06:20:00|1161.2|1159.7|1161.96|1160.46|1161.96|1160.46|1160.96|1159.46|0
1649053500000|2022-04-04 06:25:00|1162|1160.5|1160.34|1158.84|1162.07|1160.57|1160.06|1158.56|0
1649053800000|2022-04-04 06:30:00|1160.33|1158.83|1159.78|1158.28|1160.34|1158.84|1159.43|1157.93|0
1649054100000|2022-04-04 06:35:00|1159.74|1158.24|1158.51|1157.01|1159.9|1158.4|1158.28|1156.78|0
1649054400000|2022-04-04 06:40:00|1158.5|1157|1158.64|1157.14|1158.76|1157.26|1158.28|1156.78|0
1649054700000|2022-04-04 06:45:00|1158.68|1157.18|1158.54|1157.04|1159.05|1157.55|1158.52|1157.02|0
1649055000000|2022-04-04 06:50:00|1158.55|1157.05|1157.72|1156.22|1158.77|1157.27|1157.61|1156.11|0
1649055300000|2022-04-04 06:55:00|1157.68|1156.18|1159.5|1158|1159.58|1158.08|1157.14|1155.64|0
1649055600000|2022-04-04 07:00:00|1159.58|1158.08|1158.45|1156.95|1160.49|1158.99|1158.42|1156.92|0
1649055900000|2022-04-04 07:05:00|1158.44|1156.94|1156.12|1153.87|1158.44|1156.94|1154.37|1152.87|4
1649056200000|2022-04-04 07:10:00|1155.87|1153.62|1155.62|1154.37|1155.87|1154.37|1152.87|1151.37|1
1649056500000|2022-04-04 07:15:00|1155.87|1154.62|1155.87|1154.37|1156.62|1155.37|1155.12|1153.87|0
1649056800000|2022-04-04 07:20:00|1155.62|1154.12|1155.62|1154.37|1156.12|1154.87|1154.87|1153.62|0
1649057100000|2022-04-04 07:25:00|1155.87|1153.87|1155.12|1153.87|1155.87|1154.37|1154.62|1153.37|47
1649057400000|2022-04-04 07:30:00|1155.62|1154.12|1156.37|1155.12|1157.37|1156.12|1155.37|1154.12|10
1649057700000|2022-04-04 07:35:00|1156.62|1155.37|1155.62|1154.37|1156.62|1155.37|1155.37|1153.87|0
1649058000000|2022-04-04 07:40:00|1155.67|1154.42|1155.92|1154.42|1156.67|1155.17|1155.42|1154.17|0
1649058300000|2022-04-04 07:45:00|1156.17|1154.67|1157.92|1156.67|1158.17|1156.92|1156.17|1154.42|3
1649058600000|2022-04-04 07:50:00|1158.17|1156.92|1157.42|1156.17|1158.67|1157.42|1157.42|1156.17|0
1649058900000|2022-04-04 07:55:00|1156.92|1155.92|1155.92|1154.42|1157.17|1156.17|1155.92|1154.42|0
1649059200000|2022-04-04 08:00:00|1155.42|1154.17|1151.17|1150.17|1155.42|1154.42|1151.17|1149.92|0
1649059500000|2022-04-04 08:05:00|1151.42|1150.42|1150.92|1149.67|1152.17|1150.92|1150.92|1149.42|2
1649059800000|2022-04-04 08:10:00|1150.67|1149.42|1152.92|1151.42|1153.42|1151.92|1150.67|1149.42|2
1649060100000|2022-04-04 08:15:00|1152.42|1151.17|1150.92|1149.42|1152.42|1151.17|1150.67|1149.42|0
1649060400000|2022-04-04 08:20:00|1150.67|1149.67|1151.67|1150.42|1151.67|1150.67|1150.67|1149.42|9
1649060700000|2022-04-04 08:25:00|1151.42|1150.17|1152.17|1150.67|1152.17|1151.17|1150.67|1149.42|53
1649061000000|2022-04-04 08:30:00|1151.92|1150.92|1151.17|1149.92|1152.17|1151.42|1150.92|1149.42|75
1649061300000|2022-04-04 08:35:00|1151.42|1150.42|1150.67|1149.42|1151.92|1150.42|1150.67|1149.42|2
1649061600000|2022-04-04 08:40:00|1150.42|1149.67|1150.92|1149.67|1150.92|1149.67|1149.92|1149.17|70
1649061900000|2022-04-04 08:45:00|1151.17|1149.92|1151.17|1149.92|1151.17|1149.92|1150.92|1149.42|0
1649062200000|2022-04-04 08:50:00|1150.92|1149.67|1151.42|1150.17|1151.42|1150.42|1150.92|1149.67|0
1649062500000|2022-04-04 08:55:00|1151.17|1149.92|1150.17|1149.17|1151.17|1149.92|1150.17|1149.17|2
1649062800000|2022-04-04 09:00:00|1150.42|1149.42|1150.67|1149.42|1151.17|1150.17|1150.42|1149.17|0
1649063100000|2022-04-04 09:05:00|1150.92|1149.67|1150.92|1149.42|1151.17|1149.92|1150.42|1149.17|0
1649063400000|2022-04-04 09:10:00|1151.17|1149.67|1150.17|1149.17|1151.17|1149.92|1149.92|1149.17|2
1649063700000|2022-04-04 09:15:00|1149.92|1149.42|1150.42|1149.42|1150.92|1149.42|1149.92|1149.17|0
1649064000000|2022-04-04 09:20:00|1150.67|1149.17|1150.67|1149.42|1151.17|1149.92|1150.42|1149.17|0
1649064300000|2022-04-04 09:25:00|1150.42|1149.17|1150.42|1149.17|1150.67|1149.42|1150.17|1149.17|0
1649064600000|2022-04-04 09:30:00|1150.17|1149.42|1151.17|1149.92|1151.42|1150.17|1150.17|1149.17|0
1649064900000|2022-04-04 09:35:00|1151.42|1150.17|1151.92|1150.42|1151.92|1150.67|1151.42|1149.92|0
1649065200000|2022-04-04 09:40:00|1151.67|1150.92|1152.42|1150.92|1152.67|1151.42|1151.67|1150.42|1
1649065500000|2022-04-04 09:45:00|1152.17|1150.42|1152.17|1150.67|1152.17|1150.67|1151.42|1150.17|0
1649065800000|2022-04-04 09:50:00|1152.42|1150.92|1150.92|1149.67|1153.17|1151.67|1150.92|1149.67|0
1649066100000|2022-04-04 09:55:00|1151.17|1149.42|1150.92|1149.42|1151.17|1149.92|1150.17|1149.17|1
1649066400000|2022-04-04 10:00:00|1151.17|1149.67|1151.92|1150.67|1152.42|1150.92|1151.17|1149.42|0
1649066700000|2022-04-04 10:05:00|1151.42|1150.42|1151.42|1150.17|1151.67|1150.67|1151.42|1149.92|0
1649067000000|2022-04-04 10:10:00|1151.67|1150.42|1151.92|1150.67|1151.92|1150.67|1151.42|1149.92|0
1649067300000|2022-04-04 10:15:00|1152.17|1150.92|1152.17|1150.92|1152.17|1151.42|1151.67|1150.42|7
1649067600000|2022-04-04 10:20:00|1152.42|1151.17|1153.42|1152.17|1153.67|1152.42|1152.42|1151.17|0
1649067900000|2022-04-04 10:25:00|1153.17|1151.92|1153.42|1152.17|1153.67|1152.42|1152.92|1151.67|0
1649068200000|2022-04-04 10:30:00|1153.67|1151.92|1154.42|1152.92|1154.42|1152.92|1153.67|1151.92|0
1649068500000|2022-04-04 10:35:00|1154.67|1153.17|1154.42|1153.17|1155.17|1153.92|1154.17|1152.92|3
1649068800000|2022-04-04 10:40:00|1154.17|1152.92|1153.67|1152.42|1154.42|1153.17|1153.67|1152.42|0
1649069100000|2022-04-04 10:45:00|1153.92|1152.67|1153.92|1152.67|1154.17|1152.92|1153.67|1152.42|0
1649069400000|2022-04-04 10:50:00|1154.17|1152.42|1153.42|1151.92|1154.17|1152.92|1153.42|1151.92|0
1649069700000|2022-04-04 10:55:00|1153.67|1152.17|1151.42|1149.92|1153.67|1152.42|1151.17|1149.92|1
1649070000000|2022-04-04 11:00:00|1151.67|1150.92|1151.42|1149.92|1152.17|1150.92|1151.42|1149.92|2
1649070300000|2022-04-04 11:05:00|1151.17|1150.17|1151.67|1150.42|1151.92|1150.42|1151.17|1149.92|3
1649070600000|2022-04-04 11:10:00|1151.42|1150.17|1150.92|1149.42|1151.42|1150.42|1150.92|1149.42|0
1649070900000|2022-04-04 11:15:00|1150.67|1149.67|1150.42|1149.17|1151.42|1149.92|1150.42|1149.17|0
1649071200000|2022-04-04 11:20:00|1150.17|1148.42|1150.17|1148.42|1150.42|1149.42|1149.92|1148.42|125
1649071500000|2022-04-04 11:25:00|1150.42|1148.67|1150.67|1149.42|1150.92|1149.42|1150.42|1148.67|0
1649071800000|2022-04-04 11:30:00|1150.42|1149.17|1150.92|1149.42|1150.92|1149.42|1150.17|1149.17|2
1649072100000|2022-04-04 11:35:00|1150.67|1149.67|1150.67|1149.42|1151.17|1149.92|1149.67|1148.42|53
1649072400000|2022-04-04 11:40:00|1150.53|1149.28|1150.53|1149.28|1150.78|1149.28|1150.28|1149.03|0
1649072700000|2022-04-04 11:45:00|1150.28|1149.03|1151.53|1150.28|1151.53|1150.28|1150.28|1149.03|0
1649073000000|2022-04-04 11:50:00|1151.28|1150.03|1150.78|1149.53|1151.78|1150.53|1150.78|1149.53|0
1649073300000|2022-04-04 11:55:00|1150.53|1149.28|1150.28|1148.78|1150.53|1149.53|1150.28|1148.78|0
1649073600000|2022-04-04 12:00:00|1150.03|1149.03|1150.28|1149.03|1150.28|1149.03|1150.03|1148.78|0
1649073900000|2022-04-04 12:05:00|1150.03|1149.28|1150.53|1149.28|1151.03|1149.78|1150.03|1149.28|0
1649074200000|2022-04-04 12:10:00|1150.78|1149.53|1150.78|1149.78|1151.28|1150.03|1150.53|1149.53|20
1649074500000|2022-04-04 12:15:00|1151.03|1149.53|1150.03|1148.78|1151.03|1149.53|1149.53|1148.53|22
1649074800000|2022-04-04 12:20:00|1150.28|1149.03|1151.28|1149.78|1151.28|1149.78|1150.03|1149.03|0
1649075100000|2022-04-04 12:25:00|1151.03|1150.03|1152.03|1150.78|1152.53|1151.28|1151.03|1150.03|0
1649075400000|2022-04-04 12:30:00|1152.28|1150.28|1151.28|1149.78|1152.28|1150.28|1151.28|1149.78|0
1649075700000|2022-04-04 12:35:00|1151.53|1150.28|1152.03|1150.78|1152.03|1151.28|1151.28|1150.28|20
1649076000000|2022-04-04 12:40:00|1151.78|1150.28|1151.53|1150.28|1152.03|1150.78|1151.53|1150.28|0
1649076300000|2022-04-04 12:45:00|1151.28|1149.78|1151.03|1149.78|1151.53|1150.28|1151.03|1149.78|0
1649076600000|2022-04-04 12:50:00|1150.78|1149.03|1150.53|1149.28|1151.28|1149.78|1150.53|1149.03|1
1649076900000|2022-04-04 12:55:00|1150.78|1149.53|1151.28|1149.78|1151.53|1149.78|1150.78|1149.53|0
1649077200000|2022-04-04 13:00:00|1151.03|1150.03|1152.03|1150.78|1152.28|1150.78|1151.03|1150.03|0
1649077500000|2022-04-04 13:05:00|1152.28|1151.28|1152.28|1151.03|1152.78|1151.28|1152.03|1150.78|0
1649077800000|2022-04-04 13:10:00|1152.53|1151.28|1153.28|1151.78|1153.53|1152.28|1152.53|1151.28|3
1649078100000|2022-04-04 13:15:00|1153.03||1153.03||1153.28||1153.03||0
1649078400000|2022-04-04 13:20:00|1152.78|1151.53|1152.53|1151.28|1153.53|1152.03|1152.53|1151.28|0
1649078700000|2022-04-04 13:25:00|1152.78|1151.78|1153.53|1152.28|1153.53|1152.28|1152.53|1151.78|0
1649079000000|2022-04-04 13:30:00|1153.28|1152.78|1154.03|1152.78|1154.03|1152.78|1152.03|1150.78|0
1649079300000|2022-04-04 13:35:00|1154.28|1152.28|1152.28|1150.78|1154.28|1152.28|1151.78|1150.78|0
1649079600000|2022-04-04 13:40:00|1152.53|1151.03|1151.53|1150.28|1153.53|1152.28|1151.28|1149.78|2
1649079900000|2022-04-04 13:45:00|1151.28|1149.78|1151.03|1150.03|1151.78|1150.28|1150.53|1149.28|52
1649080200000|2022-04-04 13:50:00|1151.28|1149.78|1151.28|1150.03|1151.28|1150.03|1150.28|1148.78|69
1649080500000|2022-04-04 13:55:00|1151.03|1150.28|1153.03|1150.78|1153.03|1150.78|1151.03|1150.03|0
1649080800000|2022-04-04 14:00:00|1153.28|1151.03|1152.03|1150.78|1153.28|1151.53|1151.53|1150.28|12
1649081100000|2022-04-04 14:05:00|1152.28|1150.53|1151.03|1149.78|1152.28|1150.78|1150.78|1149.53|49
1649081400000|2022-04-04 14:10:00|1150.97|1149.72|1150.97|1149.97|1151.22|1150.47|1150.47|1148.72|0
1649081700000|2022-04-04 14:15:00|1151.22|1149.72|1151.95|1150.45|1151.95|1150.45|1150.47|1148.97|9
1649082000000|2022-04-04 14:20:00|1152.15|1150.65|1153.5|1152|1153.88|1152.38|1151.89|1150.39|0
1649082300000|2022-04-04 14:25:00|1153.52|1152.02|1154.51|1153.01|1154.51|1153.01|1152.99|1151.49|150
1649082600000|2022-04-04 14:30:00|1154.53|1153.03|1153.92|1152.42|1154.61|1153.11|1153.54|1152.04|0
1649082900000|2022-04-04 14:35:00|1153.93|1152.43|1154.63|1153.13|1154.98|1153.48|1153.1|1151.6|0
1649083200000|2022-04-04 14:40:00|1154.65|1153.15|1152.64|1151.14|1154.65|1153.15|1152.6|1151.1|0
1649083500000|2022-04-04 14:45:00|1152.84|1151.34|1154.1|1152.6|1154.39|1152.89|1152.37|1150.87|0
1649083800000|2022-04-04 14:50:00|1154.12|1152.62|1153.55|1152.05|1154.61|1153.11|1153.55|1152.05|0
1649084100000|2022-04-04 14:55:00|1153.75|1152.25|1153.84|1152.34|1154.34|1152.84|1153.61|1152.11|0
1649084400000|2022-04-04 15:00:00|1153.79|1152.29|1155.46|1153.96|1155.51|1154.01|1153.79|1152.29|0
1649084700000|2022-04-04 15:05:00|1155.44|1153.94|1155.97|1154.47|1156.03|1154.53|1155.18|1153.68|0
1649085000000|2022-04-04 15:10:00|1155.95|1154.45|1155.64|1154.14|1155.95|1154.45|1154.87|1153.37|0
1649085300000|2022-04-04 15:15:00|1155.44|1153.94|1155.44|1153.94|1155.66|1154.16|1155.09|1153.59|0
1649085600000|2022-04-04 15:20:00|1155.42|1153.92|1155.49|1153.99|1155.69|1154.19|1155|1153.5|0
1649085900000|2022-04-04 15:25:00|1155.51|1154.01|1155.99|1154.49|1156.19|1154.69|1155.06|1153.56|0
1649086200000|2022-04-04 15:30:00|1155.79|1154.29|1154.97|1153.47|1156.36|1154.86|1154.97|1153.47|0
1649086500000|2022-04-04 15:35:00|1154.95|1153.45|1155.15|1153.65|1155.27|1153.77|1154.4|1152.9|0
1649086800000|2022-04-04 15:40:00|1155.17|1153.67|1155.49|1153.99|1155.95|1154.45|1154.9|1153.4|0
1649087100000|2022-04-04 15:45:00|1155.51|1154.01|1156.91|1155.41|1156.99|1155.49|1155.24|1153.74|0
1649087400000|2022-04-04 15:50:00|1156.93|1155.43|1157.66|1156.16|1157.66|1156.16|1156.66|1155.16|0
1649087700000|2022-04-04 15:55:00|1157.68|1156.18|1157.19|1155.69|1157.92|1156.42|1157.17|1155.67|0
1649088000000|2022-04-04 16:00:00|1157.21|1155.71|1156.5|1155|1157.41|1155.91|1156.48|1154.98|0
1649088300000|2022-04-04 16:05:00|1156.54|1155.04|1156.57|1155.07|1156.75|1155.25|1156.34|1154.84|0
1649088600000|2022-04-04 16:10:00|1156.59|1155.09|1157.08|1155.58|1157.08|1155.58|1156.26|1154.76|0
1649088900000|2022-04-04 16:15:00|1157.07|1155.57|1156.99|1155.49|1157.48|1155.98|1156.93|1155.43|0
1649089200000|2022-04-04 16:20:00|1157.01|1155.51|1156.55|1155.05|1157.03|1155.53|1156.48|1154.98|0
1649089500000|2022-04-04 16:25:00|1156.57|1155.07|1156.83|1155.33|1156.87|1155.37|1156.52|1155.02|0
1649089800000|2022-04-04 16:30:00|1156.81|1155.31|1156.83|1155.33|1157.12|1155.62|1156.58|1155.08|0
1649090100000|2022-04-04 16:35:00|1156.85|1155.35|1155.95|1154.45|1156.87|1155.37|1155.65|1154.15|0
1649090400000|2022-04-04 16:40:00|1155.93|1154.43|1155.62|1154.12|1155.95|1154.45|1155.28|1153.78|0
1649090700000|2022-04-04 16:45:00|1155.63|1154.13|1155.71|1154.21|1155.89|1154.39|1155.32|1153.82|0
1649091000000|2022-04-04 16:50:00|1155.73|1154.23|1155.87|1154.37|1156.13|1154.63|1155.6|1154.1|0
1649091300000|2022-04-04 16:55:00|1155.85|1154.35|1155.74|1154.24|1156.07|1154.57|1155.54|1154.04|0
1649091600000|2022-04-04 17:00:00|1155.72|1154.22|1155.7|1154.2|1155.74|1154.24|1155.17|1153.67|0
1649091900000|2022-04-04 17:05:00|1155.68|1154.18|1155.56|1154.06|1155.8|1154.3|1155.41|1153.91|0
1649092200000|2022-04-04 17:10:00|1155.54|1154.04|1155.34|1153.84|1155.78|1154.28|1155.08|1153.58|0
1649092500000|2022-04-04 17:15:00|1155.36|1153.86|1155.91|1154.41|1155.97|1154.47|1155.08|1153.58|0
1649092800000|2022-04-04 17:20:00|1155.89|1154.39|1155.73|1154.23|1156.18|1154.68|1155.42|1153.92|0
1649093100000|2022-04-04 17:25:00|1155.71|1154.21|1155.99|1154.49|1156.02|1154.52|1155.69|1154.19|0
1649093400000|2022-04-04 17:30:00|1155.89|1154.39|1155.92|1154.42|1156.12|1154.62|1155.77|1154.27|0
1649093700000|2022-04-04 17:35:00|1156.02|1154.52|1155.71|1154.21|1156.1|1154.6|1155.7|1154.2|0
1649094000000|2022-04-04 17:40:00|1155.73|1154.23|1156.08|1154.58|1156.08|1154.58|1155.67|1154.17|0
1649094300000|2022-04-04 17:45:00|1156.1|1154.6|1155.81|1154.31|1156.1|1154.6|1155.79|1154.29|0
1649094600000|2022-04-04 17:50:00|1155.82|1154.32|1156.1|1154.6|1156.36|1154.86|1155.82|1154.32|0
1649094900000|2022-04-04 17:55:00|1156.11|1154.61|1156.74|1155.24|1156.78|1155.28|1156.1|1154.6|0
1649095200000|2022-04-04 18:00:00|1156.73|1155.23|1156.56|1155.06|1156.76|1155.26|1156.16|1154.66|0
1649095500000|2022-04-04 18:05:00|1156.76|1155.26|1155.49|1153.99|1156.8|1155.3|1155.47|1153.97|0
1649095800000|2022-04-04 18:10:00|1155.47|1153.97|1155.75|1154.25|1155.82|1154.32|1155.2|1153.7|0
1649096100000|2022-04-04 18:15:00|1155.77|1154.27|1156.19|1154.69|1156.39|1154.89|1155.47|1153.97|0
1649096400000|2022-04-04 18:20:00|1156.18|1154.68|1156.45|1154.95|1156.67|1155.17|1156.12|1154.62|0
1649096700000|2022-04-04 18:25:00|1156.47|1154.97|1156.86|1155.36|1157.06|1155.56|1156.44|1154.94|0
1649097000000|2022-04-04 18:30:00|1156.85|1155.35|1156.93|1155.43|1156.93|1155.43|1156.49|1154.99|0
1649097300000|2022-04-04 18:35:00|1156.92|1155.42|1156.93|1155.43|1156.97|1155.47|1156.68|1155.18|0
1649097600000|2022-04-04 18:40:00|1156.92|1155.42|1156.92|1155.42|1156.93|1155.43|1156.64|1155.14|0
1649097900000|2022-04-04 18:45:00|1156.9|1155.4|1157.13|1155.63|1157.7|1156.2|1156.9|1155.4|0
1649098200000|2022-04-04 18:50:00|1157.14|1155.64|1157.52|1156.02|1157.52|1156.02|1156.86|1155.36|0
1649098500000|2022-04-04 18:55:00|1157.54|1156.04|1157.19|1155.69|1157.74|1156.24|1157.15|1155.65|0
1649098800000|2022-04-04 19:00:00|1157.17|1155.67|1157.19|1155.69|1157.25|1155.75|1156.62|1155.12|0
1649099100000|2022-04-04 19:05:00|1157.21|1155.71|1157.27|1155.77|1157.76|1156.26|1157.15|1155.65|0
1649099400000|2022-04-04 19:10:00|1157.29|1155.79|1157.27|1155.77|1157.78|1156.28|1156.88|1155.38|0
1649099700000|2022-04-04 19:15:00|1157.25|1155.75|1157.01|1155.51|1157.29|1155.79|1156.74|1155.24|0
1649100000000|2022-04-04 19:20:00|1157.03|1155.53|1157.42|1155.92|1157.44|1155.94|1157.03|1155.53|0
1649100300000|2022-04-04 19:25:00|1157.44|1155.94|1157.07|1155.57|1157.64|1156.14|1156.79|1155.29|0
1649100600000|2022-04-04 19:30:00|1157.05|1155.55|1157.51|1156.01|1157.8|1156.3|1156.97|1155.47|0
1649100900000|2022-04-04 19:35:00|1157.49|1155.99|1157.98|1156.48|1158.02|1156.52|1157.45|1155.95|0
1649101200000|2022-04-04 19:40:00|1158|1156.5|1157.3|1155.8|1158.4|1156.9|1157.3|1155.8|0
1649101500000|2022-04-04 19:45:00|1157.28|1155.78|1157.9|1156.4|1158.53|1157.03|1157|1155.5|0
1649101800000|2022-04-04 19:50:00|1157.94|1156.44|1158.59|1157.09|1159.14|1157.64|1157.88|1156.38|0
1649102100000|2022-04-04 19:55:00|1158.57|1157.07|1158.64|1157.14|1158.83|1157.33|1156.76|1155.26|0
1649102400000|2022-04-04 20:00:00|1158.54|1157.04|1157.85|1156.35|1158.89|1157.39|1157.71|1156.21|0
1649102700000|2022-04-04 20:05:00|1157.84|1156.34|1158.03|1156.53|1158.35|1156.85|1157.78|1156.28|0
1649103000000|2022-04-04 20:10:00|1158.04|1156.54|1157.78|1156.28|1158.28|1156.78|1157.78|1156.28|0
1649103300000|2022-04-04 20:15:00|1157.79|1156.29|1158.21|1156.71|1158.42|1156.92|1157.79|1156.29|0
1649103600000|2022-04-04 20:20:00|1158.22|1156.72|1158.58|1157.08|1158.6|1157.1|1158.21|1156.71|0
1649103900000|2022-04-04 20:25:00|1158.6|1157.1|1158.42|1156.92|1158.65|1157.15|1158.4|1156.9|0
1649104200000|2022-04-04 20:30:00|1158.41|1156.91|1158.51|1157.01|1158.51|1157.01|1158.28|1156.78|0
1649104500000|2022-04-04 20:35:00|1158.53|1157.03|1158.78|1157.28|1158.78|1157.28|1158.51|1157.01|0
1649104800000|2022-04-04 20:40:00|1158.79|1157.29|1158.78|1157.28|1158.94|1157.44|1158.71|1157.21|0
1649105100000|2022-04-04 20:45:00|1158.77|1157.27|1158.15|1156.65|1158.78|1157.28|1158.15|1156.65|0
1649105400000|2022-04-04 20:50:00|1158.14|1156.64|1158.28|1156.78|1158.28|1156.78|1157.92|1156.42|0
1649105700000|2022-04-04 20:55:00|1158.29|1156.79|1157.88|1156.38|1158.42|1156.92|1157.81|1156.31|0
1649106000000|2022-04-04 21:00:00|1157.91|1156.41|1157.91|1156.41|1157.95|1156.45|1157.86|1156.36|0
1649106300000|2022-04-04 21:05:00|1157.88|1156.38|1157.95|1156.45|1157.95|1156.45|1157.84|1156.34|0
1649106600000|2022-04-04 21:10:00|1157.91|1156.41|1157.91|1156.41|1157.93|1156.43|1157.82|1156.32|0
1649106900000|2022-04-04 21:15:00|1157.9|1156.4|1157.9|1156.4|1157.95|1156.45|1157.88|1156.38|0
1649107200000|2022-04-04 21:20:00|1157.88|1156.38|1157.93|1156.43|1157.93|1156.43|1157.82|1156.32|0
1649107500000|2022-04-04 21:25:00|1158.03|1156.53|1158.13|1156.63|1158.13|1156.63|1157.93|1156.43|0
1649107800000|2022-04-04 21:30:00|1158.11|1156.61|1158.05|1156.55|1158.13|1156.63|1158.01|1156.51|0
1649108100000|2022-04-04 21:35:00|1158.07|1156.57|1158.03|1156.53|1158.11|1156.61|1158.03|1156.53|0
1649108400000|2022-04-04 21:40:00|1158.01|1156.51|1157.99|1156.49|1158.05|1156.55|1157.9|1156.4|0
1649108700000|2022-04-04 21:45:00|1158.01|1156.51|1157.99|1156.49|1158.01|1156.51|1157.99|1156.49|0
1649109300000|2022-04-04 21:55:00|1158.01|1156.51|1158.13|1156.63|1158.13|1156.63|1158.01|1156.51|0
1649109600000|2022-04-04 22:00:00|1158.1|1156.6|1157.85|1156.35|1158.11|1156.61|1157.67|1156.17|0
1649109900000|2022-04-04 22:05:00|1157.84|1156.34|1157.85|1156.35|1157.99|1156.49|1157.71|1156.21|0
1649110200000|2022-04-04 22:10:00|1157.84|1156.34|1157.92|1156.42|1157.99|1156.49|1157.74|1156.24|0
1649110500000|2022-04-04 22:15:00|1157.93|1156.43|1157.71|1156.21|1157.99|1156.49|1157.63|1156.13|0
1649110800000|2022-04-04 22:20:00|1157.72|1156.22|1157.63|1156.13|1157.78|1156.28|1157.63|1156.13|0
1649111100000|2022-04-04 22:25:00|1157.67|1156.17|1157.78|1156.28|1157.85|1156.35|1157.56|1156.06|0
1649111400000|2022-04-04 22:30:00|1157.74|1156.24|1157.63|1156.13|1157.78|1156.28|1157.56|1156.06|0
1649111700000|2022-04-04 22:35:00|1157.62|1156.12|1157.49|1155.99|1157.63|1156.13|1157.42|1155.92|0
1649112000000|2022-04-04 22:40:00|1157.48|1155.98|1157.49|1155.99|1157.56|1156.06|1157.42|1155.92|0
1649112300000|2022-04-04 22:45:00|1157.5|1156|1159.13|1157.63|1159.21|1157.71|1157.5|1156|0
1649112600000|2022-04-04 22:50:00|1159.17|1157.67|1159.06|1157.56|1159.17|1157.67|1158.99|1157.49|0
1649112900000|2022-04-04 22:55:00|1159.07|1157.57|1159.13|1157.63|1159.13|1157.63|1159.06|1157.56|0
1649113200000|2022-04-04 23:00:00|1159.12|1157.62|1159.13|1157.63|1159.17|1157.67|1159.06|1157.56|0
1649113500000|2022-04-04 23:05:00|1159.12|1157.62|1159.13|1157.63|1159.21|1157.71|1158.99|1157.49|0
1649113800000|2022-04-04 23:10:00|1159.12|1157.62|1158.99|1157.49|1159.13|1157.63|1158.99|1157.49|0
1649114100000|2022-04-04 23:15:00|1159|1157.5|1159.06|1157.56|1159.06|1157.56|1158.99|1157.49|0
1649114400000|2022-04-04 23:20:00|1159.05|1157.55|1158.99|1157.49|1159.06|1157.56|1158.92|1157.42|0
1649114700000|2022-04-04 23:25:00|1159|1157.5|1159.06|1157.56|1159.06|1157.56|1158.92|1157.42|0
1649115000000|2022-04-04 23:30:00|1159.1|1157.6|1159.49|1157.99|1159.49|1157.99|1159.06|1157.56|0
1649115300000|2022-04-04 23:35:00|1159.48|1157.98|1159.42|1157.92|1159.49|1157.99|1159.35|1157.85|0
1649115600000|2022-04-04 23:40:00|1159.41|1157.91|1159.35|1157.85|1159.42|1157.92|1159.21|1157.71|0
1649115900000|2022-04-04 23:45:00|1159.34|1157.84|1158.92|1157.42|1159.35|1157.85|1158.92|1157.42|0
1649116200000|2022-04-04 23:50:00|1158.93|1157.43|1158.92|1157.42|1158.99|1157.49|1158.85|1157.35|0
1649116500000|2022-04-04 23:55:00|1158.93|1157.43|1158.62|1157.12|1158.99|1157.49|1158.62|1157.12|0
1649116800000|2022-04-05 00:00:00|1158.63|1157.13|1158.06|1156.56|1158.69|1157.19|1158.06|1156.56|0
1649117100000|2022-04-05 00:05:00|1158.12|1156.62|1158.19|1156.69|1158.35|1156.85|1158.06|1156.56|0
1649117400000|2022-04-05 00:10:00|1158.2|1156.7|1158.26|1156.76|1158.44|1156.94|1158.17|1156.67|0
1649117700000|2022-04-05 00:15:00|1158.24|1156.74|1157.75|1156.25|1158.26|1156.76|1157.28|1155.78|0
1649118000000|2022-04-05 00:20:00|1157.74|1156.24|1157.74|1156.24|1158.2|1156.7|1157.74|1156.24|0
1649118300000|2022-04-05 00:25:00|1157.75|1156.25|1157.74|1156.24|1157.75|1156.25|1157.5|1156|0
1649118600000|2022-04-05 00:30:00|1157.75|1156.25|1157.99|1156.49|1158|1156.5|1157.51|1156.01|0
1649118900000|2022-04-05 00:35:00|1158|1156.5|1157.77|1156.27|1158.23|1156.73|1157.77|1156.27|0
1649119200000|2022-04-05 00:40:00|1157.8|1156.3|1158|1156.5|1158|1156.5|1157.74|1156.24|0
1649119500000|2022-04-05 00:45:00|1157.99|1156.49|1157.75|1156.25|1158|1156.5|1157.51|1156.01|0
1649119800000|2022-04-05 00:50:00|1157.76|1156.26|1157.76|1156.26|1158.01|1156.51|1157.52|1156.02|0
1649120100000|2022-04-05 00:55:00|1157.77|1156.27|1158.24|1156.74|1158.24|1156.74|1157.75|1156.25|0
1649120400000|2022-04-05 01:00:00|1158.25|1156.75|1157.56|1156.06|1158.48|1156.98|1157.55|1156.05|0
1649120700000|2022-04-05 01:05:00|1157.55|1156.05|1157.77|1156.27|1157.77|1156.27|1157.54|1156.04|0
1649121000000|2022-04-05 01:10:00|1157.78|1156.28|1157.77|1156.27|1158.01|1156.51|1157.77|1156.27|0
1649121300000|2022-04-05 01:15:00|1157.78|1156.28|1158.02|1156.52|1158.24|1156.74|1157.77|1156.27|0
1649121600000|2022-04-05 01:20:00|1158.09|1156.59|1158.02|1156.52|1158.48|1156.98|1158.01|1156.51|0
1649121900000|2022-04-05 01:25:00|1158.05|1156.55|1157.99|1156.49|1158.13|1156.63|1157.76|1156.26|0
1649122200000|2022-04-05 01:30:00|1157.95|1156.45|1158|1156.5|1158.23|1156.73|1157.76|1156.26|0
1649122500000|2022-04-05 01:35:00|1158.01|1156.51|1158.23|1156.73|1158.24|1156.74|1158.01|1156.51|0
1649122800000|2022-04-05 01:40:00|1158.24|1156.74|1158.23|1156.73|1158.24|1156.74|1158|1156.5|0
1649123100000|2022-04-05 01:45:00|1158.24|1156.74|1158.25|1156.75|1158.25|1156.75|1158|1156.5|0
1649123400000|2022-04-05 01:50:00|1158.33|1156.83|1158.94|1157.44|1158.94|1157.44|1158.33|1156.83|0
1649123700000|2022-04-05 01:55:00|1158.9|1157.4|1158.49|1156.99|1158.94|1157.44|1158.49|1156.99|0
1649124000000|2022-04-05 02:00:00|1158.5|1157|1158.05|1156.55|1158.5|1157|1158.04|1156.54|0
1649124300000|2022-04-05 02:05:00|1158.01|1156.51|1158.03|1156.53|1158.05|1156.55|1157.83|1156.33|0
1649124600000|2022-04-05 02:10:00|1158.02|1156.52|1158.25|1156.75|1158.25|1156.75|1158.02|1156.52|0
1649124900000|2022-04-05 02:15:00|1158.24|1156.74|1158.23|1156.73|1158.47|1156.97|1158.23|1156.73|0
1649125200000|2022-04-05 02:20:00|1158.22|1156.72|1158.36|1156.86|1158.36|1156.86|1157.99|1156.49|0
1649125500000|2022-04-05 02:25:00|1158.32|1156.82|1158.25|1156.75|1158.48|1156.98|1158.25|1156.75|0
1649125800000|2022-04-05 02:30:00|1158.24|1156.74|1158.49|1156.99|1158.49|1156.99|1158.24|1156.74|0
1649126100000|2022-04-05 02:35:00|1158.48|1156.98|1158.49|1156.99|1158.49|1156.99|1158.48|1156.98|0
1649126400000|2022-04-05 02:40:00|1158.48|1156.98|1158.49|1156.99|1158.49|1156.99|1158.48|1156.98|0
1649126700000|2022-04-05 02:45:00|1158.48|1156.98|1158.48|1156.98|1158.48|1156.98|1158.47|1156.97|0
1649127000000|2022-04-05 02:50:00|1158.47|1156.97|1158.23|1156.73|1158.47|1156.97|1158.23|1156.73|0
1649127300000|2022-04-05 02:55:00|1158.22|1156.72|1158.23|1156.73|1158.23|1156.73|1158.22|1156.72|0
1649127600000|2022-04-05 03:00:00|1158.24|1156.74|1158.24|1156.74|1158.25|1156.75|1158.23|1156.73|0
1649127900000|2022-04-05 03:05:00|1158.25|1156.75|1158.23|1156.73|1158.47|1156.97|1158|1156.5|0
1649128200000|2022-04-05 03:10:00|1158.24|1156.74|1158.24|1156.74|1158.48|1156.98|1158.24|1156.74|0
1649128500000|2022-04-05 03:15:00|1158.25|1156.75|1158.48|1156.98|1158.48|1156.98|1158.25|1156.75|0
1649128800000|2022-04-05 03:20:00|1158.47|1156.97|1158.24|1156.74|1158.48|1156.98|1158.24|1156.74|0
1649129100000|2022-04-05 03:25:00|1158.25|1156.75|1157.76|1156.26|1158.25|1156.75|1157.76|1156.26|0
1649129400000|2022-04-05 03:30:00|1157.77|1156.27|1157.31|1155.81|1157.99|1156.49|1157.3|1155.8|0
1649129700000|2022-04-05 03:35:00|1157.39|1155.89|1157.54|1156.04|1157.55|1156.05|1157.31|1155.81|0
1649130000000|2022-04-05 03:40:00|1157.62|1156.12|1157.54|1156.04|1157.78|1156.28|1157.54|1156.04|0
1649130300000|2022-04-05 03:45:00|1157.62|1156.12|1157.77|1156.27|1157.78|1156.28|1157.54|1156.04|0
1649130600000|2022-04-05 03:50:00|1157.78|1156.28|1157.99|1156.49|1158|1156.5|1157.76|1156.26|0
1649130900000|2022-04-05 03:55:00|1158|1156.5|1158|1156.5|1158|1156.5|1157.99|1156.49|0
1649131200000|2022-04-05 04:00:00|1157.99|1156.49|1158|1156.5|1158|1156.5|1157.99|1156.49|0
1649131500000|2022-04-05 04:05:00|1158.01|1156.51|1158.01|1156.51|1158.02|1156.52|1158|1156.5|0
1649131800000|2022-04-05 04:10:00|1158.02|1156.52|1158|1156.5|1158.02|1156.52|1158|1156.5|0
1649132100000|2022-04-05 04:15:00|1158.01|1156.51|1158.01|1156.51|1158.02|1156.52|1158.01|1156.51|0
1649132400000|2022-04-05 04:20:00|1158|1156.5|1158.01|1156.51|1158.01|1156.51|1158|1156.5|0
1649132700000|2022-04-05 04:25:00|1158.02|1156.52|1158.02|1156.52|1158.02|1156.52|1158.01|1156.51|0
1649133000000|2022-04-05 04:30:00|1158.03|1156.53|1158.05|1156.55|1158.5|1157|1158.03|1156.53|0
1649133300000|2022-04-05 04:35:00|1158.04|1156.54|1158.05|1156.55|1158.05|1156.55|1157.81|1156.31|0
1649133600000|2022-04-05 04:40:00|1158.04|1156.54|1158.03|1156.53|1158.27|1156.77|1158.03|1156.53|0
1649133900000|2022-04-05 04:45:00|1158.04|1156.54|1158.27|1156.77|1158.27|1156.77|1158.03|1156.53|0
1649134200000|2022-04-05 04:50:00|1158.26|1156.76|1158.27|1156.77|1158.27|1156.77|1158.03|1156.53|0
1649134500000|2022-04-05 04:55:00|1158.19|1156.69|1158.04|1156.54|1158.19|1156.69|1158.04|1156.54|0
1649134800000|2022-04-05 05:00:00|1158.03|1156.53|1158.05|1156.55|1158.28|1156.78|1158.03|1156.53|0
1649135100000|2022-04-05 05:05:00|1157.97|1156.47|1157.59|1156.09|1158.05|1156.55|1157.59|1156.09|0
1649135400000|2022-04-05 05:10:00|1157.62|1156.12|1157.82|1156.32|1157.82|1156.32|1157.59|1156.09|0
1649135700000|2022-04-05 05:15:00|1158.05|1156.55|1157.59|1156.09|1158.07|1156.57|1157.59|1156.09|0
1649136000000|2022-04-05 05:20:00|1157.67|1156.17|1157.75|1156.25|1157.82|1156.32|1157.59|1156.09|0
1649136300000|2022-04-05 05:25:00|1157.35|1155.85|1156.2|1154.7|1157.35|1155.85|1155.97|1154.47|0
1649136600000|2022-04-05 05:30:00|1156.13|1154.63|1156.28|1154.78|1156.51|1155.01|1155.96|1154.46|0
1649136900000|2022-04-05 05:35:00|1156.24|1154.74|1156.13|1154.63|1156.29|1154.79|1156.13|1154.63|0
1649137200000|2022-04-05 05:40:00|1156.05|1154.55|1156.67|1155.17|1156.67|1155.17|1155.71|1154.21|0
1649137500000|2022-04-05 05:45:00|1156.75|1155.25|1156.67|1155.17|1156.9|1155.4|1156.67|1155.17|0
1649137800000|2022-04-05 05:50:00|1156.75|1155.25|1157.13|1155.63|1157.13|1155.63|1156.45|1154.95|0
1649138100000|2022-04-05 05:55:00|1157.06|1155.56|1157.3|1155.8|1157.54|1156.04|1156.91|1155.41|0
1649138400000|2022-04-05 06:00:00|1157.31|1155.81|1158.29|1156.79|1159.14|1157.64|1157.31|1155.81|0
1649138700000|2022-04-05 06:05:00|1158.28|1156.78|1157.59|1156.09|1158.28|1156.78|1157.59|1156.09|0
1649139000000|2022-04-05 06:10:00|1157.63|1156.13|1156.46|1154.96|1157.7|1156.2|1156.35|1154.85|0
1649139300000|2022-04-05 06:15:00|1156.39|1154.89|1155.58|1154.08|1156.45|1154.95|1155.34|1153.84|0
1649139600000|2022-04-05 06:20:00|1155.59|1154.09|1155.92|1154.42|1156.15|1154.65|1154.86|1153.36|0
1649139900000|2022-04-05 06:25:00|1155.93|1154.43|1157.35|1155.85|1157.58|1156.08|1155.59|1154.09|0
1649140200000|2022-04-05 06:30:00|1157.34|1155.84|1158.34|1156.84|1158.34|1156.84|1157.34|1155.84|0
1649140500000|2022-04-05 06:35:00|1158.3|1156.8|1157.88|1156.38|1158.34|1156.84|1157.66|1156.16|0
1649140800000|2022-04-05 06:40:00|1157.89|1156.39|1157.33|1155.83|1157.89|1156.39|1157.11|1155.61|0
1649141100000|2022-04-05 06:45:00|1157.3|1155.8|1155.62|1154.12|1157.37|1155.87|1155.39|1153.89|0
1649141400000|2022-04-05 06:50:00|1155.61|1154.11|1155.39|1153.89|1155.84|1154.34|1155.15|1153.65|0
1649141700000|2022-04-05 06:55:00|1155.41|1153.91|1155.18|1153.68|1155.63|1154.13|1154.25|1152.75|0
1649142000000|2022-04-05 07:00:00|1155.33|1153.83|1152.91|1151.41|1158.18|1156.68|1152.61|1151.11|0
1649142300000|2022-04-05 07:05:00|1152.92|1151.42|1148.97|1147.22|1153.1|1151.6|1148.72|1146.72|4
1649142600000|2022-04-05 07:10:00|1149.22|1147.47|1148.72|1147.22|1149.97|1148.72|1147.47|1146.22|30
1649142900000|2022-04-05 07:15:00|1148.47|1146.97|1148.47|1147.22|1149.47|1148.22|1147.72|1146.22|0
1649143200000|2022-04-05 07:20:00|1148.72|1146.97|1147.47|1145.97|1148.72|1147.22|1146.97|1145.72|1
1649143500000|2022-04-05 07:25:00|1147.72|1146.22|1146.47|1145.22|1147.72|1146.47|1146.47|1145.22|1
1649143800000|2022-04-05 07:30:00|1146.22|1144.72|1148.72|1147.22|1148.72|1147.22|1145.97|1144.72|4
1649144100000|2022-04-05 07:35:00|1148.97|1147.47|1148.47|1147.47|1149.47|1148.22|1148.47|1147.22|3
1649144400000|2022-04-05 07:40:00|1148.48|1147.48|1148.23|1146.98|1148.98|1147.73|1147.98|1146.73|0
1649144700000|2022-04-05 07:45:00|1147.98|1146.48|1148.98|1147.73|1149.48|1148.23|1147.98|1146.48|0
1649145000000|2022-04-05 07:50:00|1148.73|1147.48|1147.73|1146.23|1148.73|1147.48|1147.48|1146.23|0
1649145300000|2022-04-05 07:55:00|1147.98|1146.48|1148.48|1147.23|1148.98|1147.73|1147.98|1146.48|0
1649145600000|2022-04-05 08:00:00|1148.73|1147.73|1148.98|1147.73|1149.48|1148.23|1148.48|1147.23|0
1649145900000|2022-04-05 08:05:00|1149.23|1148.23|1150.98|1149.48|1150.98|1149.73|1149.23|1148.23|0
1649146200000|2022-04-05 08:10:00|1150.48|1149.73|1150.73|1149.23|1150.73|1149.73|1149.98|1148.73|1
1649146500000|2022-04-05 08:15:00|1150.48|1148.98|1149.73|1148.73|1150.48|1148.98|1149.48|1148.48|0
1649146800000|2022-04-05 08:20:00|1149.98|1148.98|1150.23|1148.73|1150.48|1149.23|1149.48|1148.48|0
1649147100000|2022-04-05 08:25:00|1149.98|1149.23|1149.48|1148.23|1150.23|1149.23|1149.48|1148.23|0
1649147400000|2022-04-05 08:30:00|1149.23|1147.98|1148.73|1147.23|1149.23|1147.98|1147.98|1146.73|1
1649147700000|2022-04-05 08:35:00|1148.48|1146.73|1147.98|1146.73|1148.48|1146.73|1147.73|1146.23|1
1649148000000|2022-04-05 08:40:00|1148.23|1146.98|1148.98|1147.73|1148.98|1147.73|1148.23|1146.98|0
1649148300000|2022-04-05 08:45:00|1148.23|1147.48|1149.73|1148.48|1149.73|1148.48|1148.23|1146.98|7
1649148600000|2022-04-05 08:50:00|1149.48|1147.98|1149.23|1147.98|1149.98|1147.98|1149.23|1147.73|2
1649148900000|2022-04-05 08:55:00|1149.48|1148.23|1149.48|1148.23|1149.48|1148.23|1148.98|1147.73|0
1649149200000|2022-04-05 09:00:00|1149.23|1147.98|1148.48|1147.23|1149.23|1147.98|1148.48|1147.23|0
1649149500000|2022-04-05 09:05:00|1148.73|1147.48|1147.48|1146.23|1148.73|1147.48|1147.23|1145.98|0
1649149800000|2022-04-05 09:10:00|1147.23|1145.98|1146.98|1145.73|1147.48|1146.23|1146.98|1145.73|1
1649150100000|2022-04-05 09:15:00|1147.23|1145.98|1147.23|1145.98|1147.48|1146.23|1147.23|1145.98|0
1649150400000|2022-04-05 09:20:00|1147.48|1146.23|1147.98|1146.73|1147.98|1146.73|1147.48|1146.23|0
1649150700000|2022-04-05 09:25:00|1147.73|1146.48|1146.73|1145.48|1147.73|1146.48|1146.48|1145.23|0
1649151000000|2022-04-05 09:30:00|1146.48|1145.23|1147.98|1146.73|1147.98|1146.73|1146.48|1145.23|0
1649151300000|2022-04-05 09:35:00|1148.48|1146.98|1147.23|1145.73|1148.48|1146.98|1147.23|1145.73|0
1649151600000|2022-04-05 09:40:00|1147.48|1145.98|1147.48|1146.23|1147.48|1146.23|1147.23|1145.98|0
1649151900000|2022-04-05 09:45:00|1147.23|1145.98|1145.98|1144.73|1147.23|1145.98|1145.98|1144.73|10
1649152200000|2022-04-05 09:50:00|1146.23|1144.98|1146.23|1144.73|1146.48|1145.23|1145.98|1144.73|15
1649152500000|2022-04-05 09:55:00|1145.98|1144.98|1146.73|1145.23|1146.73|1145.23|1145.98|1144.98|0
1649152800000|2022-04-05 10:00:00|1146.48|1144.73|1145.98|1144.73|1146.73|1145.23|1145.98|1144.73|0
1649153100000|2022-04-05 10:05:00|1146.23|1144.48|1146.98|1145.73|1146.98|1145.73|1145.23|1143.48|24
1649153400000|2022-04-05 10:10:00|1146.73|1145.48|1145.98|1144.73|1146.73|1145.73|1145.98|1144.73|0
1649153700000|2022-04-05 10:15:00|1145.73|1144.48|1145.48|1144.48|1145.73|1144.98|1145.48|1144.48|5
1649154000000|2022-04-05 10:20:00|1145.73|1144.73|1147.23|1145.73|1147.23|1145.73|1145.48|1144.48|0
1649154300000|2022-04-05 10:25:00|1146.98|1145.98|1147.23|1145.98|1147.48|1146.23|1146.73|1145.98|5
1649154600000|2022-04-05 10:30:00|1147.48|1146.23|1146.98|1145.98|1148.23|1146.73|1146.98|1145.73|1
1649154900000|2022-04-05 10:35:00|1146.73|1145.73|1146.73|1145.48|1146.98|1145.98|1146.73|1145.23|0
1649155200000|2022-04-05 10:40:00|1146.98|1145.23|1147.98|1146.73|1147.98|1146.73|1146.98|1145.23|0
1649155500000|2022-04-05 10:45:00|1148.23|1146.98|1147.98|1146.73|1148.23|1146.98|1147.73|1146.48|0
1649155800000|2022-04-05 10:50:00|1147.73|1146.48|1148.48|1147.23|1148.48|1147.23|1147.73|1146.23|0
1649156100000|2022-04-05 10:55:00|1148.23|1146.98|1148.73|1147.48|1148.98|1147.73|1148.23|1146.98|1
1649156400000|2022-04-05 11:00:00|1148.48|1147.23|1148.48|1147.23|1148.73|1147.48|1148.23|1146.98|0
1649156700000|2022-04-05 11:05:00|1148.73|1147.48|1148.48|1147.23|1148.73|1147.48|1148.23|1146.73|0
1649157000000|2022-04-05 11:10:00|1148.23|1146.98|1148.48|1147.23|1148.48|1147.23|1148.23|1146.73|0
1649157300000|2022-04-05 11:15:00|1148.73|1147.48|1148.73|1147.48|1148.98|1147.73|1148.48|1147.23|0
1649157600000|2022-04-05 11:20:00|1148.98|1147.73|1149.73|1148.48|1149.73|1148.48|1148.98|1147.73|1
1649157900000|2022-04-05 11:25:00|1149.98|1148.73|1150.98|1149.73|1150.98|1150.23|1149.73|1148.48|10
1649158200000|2022-04-05 11:30:00|1150.73|1149.48|1150.48|1149.23|1150.98|1149.73|1150.48|1149.23|2
1649158500000|2022-04-05 11:35:00|1150.73|1149.48|1150.48|1149.23|1150.98|1149.73|1150.48|1149.23|4
1649158800000|2022-04-05 11:40:00|1150.62|1149.37|1150.62|1149.37|1150.87|1149.37|1150.37|1149.12|5
1649159100000|2022-04-05 11:45:00|1150.37|1149.12|1149.87|1148.37|1150.37|1149.12|1149.87|1148.37|0
1649159400000|2022-04-05 11:50:00|1150.12|1148.62|1151.12|1149.87|1151.12|1149.87|1150.12|1148.62|0
1649159700000|2022-04-05 11:55:00|1150.87|1149.62|1150.87|1149.87|1150.87|1149.87|1150.62|1149.37|0
1649160000000|2022-04-05 12:00:00|1151.12||1151.12||1151.12||1151.12||3
1649160300000|2022-04-05 12:05:00|1150.87|1149.62|1150.62|1149.37|1150.87|1149.62|1150.62|1149.37|1
1649160600000|2022-04-05 12:10:00|1150.37|1149.12|1150.12|1148.87|1150.62|1149.37|1150.12|1148.87|0
1649160900000|2022-04-05 12:15:00|1150.37|1149.12|1150.87|1149.62|1150.87|1149.62|1150.37|1149.12|1
1649161200000|2022-04-05 12:20:00|1151.12|1149.87|1151.12|1149.87|1151.62|1150.37|1150.62|1149.37|0
1649161500000|2022-04-05 12:25:00|1151.37|1150.37|1150.37|1149.62|1152.12|1150.87|1150.37|1149.37|15
1649161800000|2022-04-05 12:30:00|1150.62|1149.37|1150.62|1149.87|1150.62|1149.87|1150.37|1149.37|14
1649162100000|2022-04-05 12:35:00|1152.12|1150.12|1152.37|1150.87|1152.62|1150.87|1151.87|1149.87|3
1649162400000|2022-04-05 12:40:00|1153.12|1151.12|1154.87|1153.62|1155.12|1153.62|1152.87|1150.87|33
1649162700000|2022-04-05 12:45:00|1155.12|1153.37|1154.37|1152.37|1155.12|1153.87|1154.37|1152.37|0
1649163000000|2022-04-05 12:50:00|1154.62|1153.87|1153.62|1151.62|1154.87|1153.87|1153.37|1151.37|5
1649163300000|2022-04-05 12:55:00|1155.12|1151.87|1155.12|1152.87|1156.12|1153.87|1154.87|1151.87|0
1649163600000|2022-04-05 13:00:00|1155.37|1153.12|1153.87|1152.37|1155.37|1153.37|1153.62|1151.87|0
1649163900000|2022-04-05 13:05:00|1153.62|1152.12|1154.37|1152.87|1154.62|1153.12|1153.62|1152.12|0
1649164200000|2022-04-05 13:10:00|1154.12|1152.62|1154.12|1152.62|1154.62|1153.12|1153.62|1152.12|0
1649164500000|2022-04-05 13:15:00|1153.87|1152.37|1153.62|1152.62|1154.12|1152.62|1153.62|1152.37|0
1649164800000|2022-04-05 13:20:00|1153.87|1152.37|1153.62|1152.37|1154.12|1152.87|1153.62|1152.37|0
1649165100000|2022-04-05 13:25:00|1153.37|1152.12|1154.37|1153.12|1154.37|1153.37|1153.12|1151.87|0
1649165400000|2022-04-05 13:30:00|1154.62|1153.37|1154.62|1153.37|1155.87|1154.87|1154.62|1153.37|0
1649165700000|2022-04-05 13:35:00|1154.87|1153.62|1154.62|1153.37|1155.37|1154.12|1153.87|1153.12|7
1649166000000|2022-04-05 13:40:00|1154.37|1153.12|1155.12|1153.37|1155.12|1153.62|1154.12|1152.87|4
1649166300000|2022-04-05 13:45:00|1154.87|1153.12|1153.62|1152.37|1154.87|1153.62|1153.12|1152.12|1
1649166600000|2022-04-05 13:50:00|1153.37|1152.12|1153.37|1151.87|1153.62|1152.37|1152.37|1150.87|21
1649166900000|2022-04-05 13:55:00|1153.12|1152.12|1154.62|1153.62|1154.62|1153.87|1152.87|1151.87|26
1649167200000|2022-04-05 14:00:00|1154.37|1153.37|1153.62|1152.87|1154.62|1153.62|1153.62|1152.37|17
1649167500000|2022-04-05 14:05:00|1153.37|1152.62|1151.37|1150.37|1153.37|1152.62|1150.62|1149.37|30
1649167800000|2022-04-05 14:10:00|1151.32|1150.32|1151.07|1150.32|1152.07|1151.32|1150.32|1149.07|87
1649168100000|2022-04-05 14:15:00|1150.82|1150.07|1148.25|1146.75|1152.57|1151.82|1148.25|1146.75|186
1649168400000|2022-04-05 14:20:00|1148.24|1146.74|1147.87|1146.37|1148.94|1147.44|1147.61|1146.11|1
1649168700000|2022-04-05 14:25:00|1147.97|1146.47|1149.43|1147.93|1149.88|1148.38|1147.74|1146.24|632
1649169000000|2022-04-05 14:30:00|1149.63|1148.13|1149.05|1147.55|1150.65|1149.15|1148.78|1147.28|0
1649169300000|2022-04-05 14:35:00|1149.04|1147.54|1148.01|1146.51|1150.18|1148.68|1147.84|1146.34|0
1649169600000|2022-04-05 14:40:00|1148.03|1146.53|1149.22|1147.72|1149.69|1148.19|1148.01|1146.51|0
1649169900000|2022-04-05 14:45:00|1149.24|1147.74|1151.55|1150.05|1151.67|1150.17|1148.76|1147.26|0
1649170200000|2022-04-05 14:50:00|1151.53|1150.03|1152.35|1150.85|1152.46|1150.96|1150.86|1149.36|0
1649170500000|2022-04-05 14:55:00|1152.15|1150.65|1151.14|1149.64|1152.15|1150.65|1150.88|1149.38|0
1649170800000|2022-04-05 15:00:00|1151.16|1149.66|1150.46|1148.96|1151.16|1149.66|1149.65|1148.15|0
1649171100000|2022-04-05 15:05:00|1150.48|1148.98|1150.49|1148.99|1151.01|1149.51|1149.93|1148.43|0
1649171400000|2022-04-05 15:10:00|1150.51|1149.01|1150.77|1149.27|1151.23|1149.73|1149.81|1148.31|0
1649171700000|2022-04-05 15:15:00|1150.75|1149.25|1149.81|1148.31|1150.97|1149.47|1149.67|1148.17|0
1649172000000|2022-04-05 15:20:00|1149.79|1148.29|1150.19|1148.69|1150.96|1149.46|1149.79|1148.29|0
1649172300000|2022-04-05 15:25:00|1150.17|1148.67|1150.72|1149.22|1150.98|1149.48|1149.67|1148.17|0
1649172600000|2022-04-05 15:30:00|1150.92|1149.42|1152.43|1150.93|1152.67|1151.17|1150.43|1148.93|0
1649172900000|2022-04-05 15:35:00|1152.63|1151.13|1150.89|1149.39|1152.85|1151.35|1150.36|1148.86|0
1649173200000|2022-04-05 15:40:00|1150.91|1149.41|1151.32|1149.82|1151.9|1150.4|1150.43|1148.93|0
1649173500000|2022-04-05 15:45:00|1151.31|1149.81|1151.19|1149.69|1151.62|1150.12|1151.01|1149.51|0
1649173800000|2022-04-05 15:50:00|1151.09|1149.59|1150.57|1149.07|1151.9|1150.4|1150.2|1148.7|0
1649174100000|2022-04-05 15:55:00|1150.59|1149.09|1150.15|1148.65|1150.83|1149.33|1150.13|1148.63|0
1649174400000|2022-04-05 16:00:00|1150.13|1148.63|1150.2|1148.7|1150.52|1149.02|1149.3|1147.8|0
1649174700000|2022-04-05 16:05:00|1150|1148.5|1150.3|1148.8|1150.85|1149.35|1149.97|1148.47|0
1649175000000|2022-04-05 16:10:00|1150.32|1148.82|1150.28|1148.78|1150.61|1149.11|1149.76|1148.26|0
1649175300000|2022-04-05 16:15:00|1150.26|1148.76|1148.82|1147.32|1150.26|1148.76|1148.8|1147.3|0
1649175600000|2022-04-05 16:20:00|1148.8|1147.3|1148.77|1147.27|1149.36|1147.86|1148.18|1146.68|0
1649175900000|2022-04-05 16:25:00|1148.71|1147.21|1147.97|1146.47|1148.71|1147.21|1147.94|1146.44|0
1649176200000|2022-04-05 16:30:00|1147.96|1146.46|1148.07|1146.57|1148.31|1146.81|1147.7|1146.2|0
1649176500000|2022-04-05 16:35:00|1148.05|1146.55|1148.86|1147.36|1148.94|1147.44|1147.72|1146.22|0
1649176800000|2022-04-05 16:40:00|1148.66|1147.16|1148.45|1146.95|1149.1|1147.6|1148.21|1146.71|0
1649177100000|2022-04-05 16:45:00|1148.47|1146.97|1149.36|1147.86|1149.58|1148.08|1148.19|1146.69|0
1649177400000|2022-04-05 16:50:00|1149.34|1147.84|1150.13|1148.63|1150.35|1148.85|1149.26|1147.76|0
1649177700000|2022-04-05 16:55:00|1150.15|1148.65|1150.37|1148.87|1150.68|1149.18|1149.99|1148.49|0
1649178000000|2022-04-05 17:00:00|1150.35|1148.85|1150.17|1148.67|1150.59|1149.09|1149.83|1148.33|0
1649178300000|2022-04-05 17:05:00|1150.16|1148.66|1152.16|1150.66|1152.16|1150.66|1149.87|1148.37|0
1649178600000|2022-04-05 17:10:00|1152.17|1150.67|1151.97|1150.47|1152.41|1150.91|1151.7|1150.2|0
1649178900000|2022-04-05 17:15:00|1151.96|1150.46|1152.58|1151.08|1152.6|1151.1|1151.7|1150.2|0
1649179200000|2022-04-05 17:20:00|1152.56|1151.06|1152.21|1150.71|1152.82|1151.32|1151.99|1150.49|0
1649179500000|2022-04-05 17:25:00|1152.19|1150.69|1151.84|1150.34|1152.27|1150.77|1151.57|1150.07|0
1649179800000|2022-04-05 17:30:00|1151.86|1150.36|1150.76|1149.26|1151.86|1150.36|1150.7|1149.2|0
1649180100000|2022-04-05 17:35:00|1150.77|1149.27|1150.43|1148.93|1150.98|1149.48|1150.22|1148.72|0
1649180400000|2022-04-05 17:40:00|1150.42|1148.92|1149.28|1147.78|1150.42|1148.92|1149.28|1147.78|0
1649180700000|2022-04-05 17:45:00|1149.27|1147.77|1148.89|1147.39|1149.56|1148.06|1148.81|1147.31|0
1649181000000|2022-04-05 17:50:00|1148.85|1147.35|1148.3|1146.8|1149.09|1147.59|1148.2|1146.7|0
1649181300000|2022-04-05 17:55:00|1148.32|1146.82|1148.97|1147.47|1149.21|1147.71|1148.24|1146.74|0
1649181600000|2022-04-05 18:00:00|1148.95|1147.45|1148.36|1146.86|1149.26|1147.76|1148.22|1146.72|0
1649181900000|2022-04-05 18:05:00|1148.38|1146.88|1148.34|1146.84|1148.91|1147.41|1148.26|1146.76|0
1649182200000|2022-04-05 18:10:00|1148.36|1146.86|1148.83|1147.33|1148.93|1147.43|1148.04|1146.54|0
1649182500000|2022-04-05 18:15:00|1148.81|1147.31|1149.99|1148.49|1149.99|1148.49|1148.52|1147.02|0
1649182800000|2022-04-05 18:20:00|1150.01|1148.51|1149.92|1148.42|1150.51|1149.01|1149.57|1148.07|0
1649183100000|2022-04-05 18:25:00|1149.94|1148.44|1149.51|1148.01|1150.63|1149.13|1149.43|1147.93|0
1649183400000|2022-04-05 18:30:00|1149.47|1147.97|1149.18|1147.68|1149.55|1148.05|1148.96|1147.46|0
1649183700000|2022-04-05 18:35:00|1149.19|1147.69|1149.04|1147.54|1149.82|1148.32|1148.79|1147.29|0
1649184000000|2022-04-05 18:40:00|1149.02|1147.52|1150.21|1148.71|1150.24|1148.74|1148.77|1147.27|0
1649184300000|2022-04-05 18:45:00|1150.17|1148.67|1150.11|1148.61|1150.5|1149|1149.48|1147.98|0
1649184600000|2022-04-05 18:50:00|1150.07|1148.57|1150.09|1148.59|1150.46|1148.96|1149.82|1148.32|0
1649184900000|2022-04-05 18:55:00|1150.13|1148.63|1148.57|1147.07|1150.48|1148.98|1148.27|1146.77|0
1649185200000|2022-04-05 19:00:00|1148.59|1147.09|1147.68|1146.18|1149.36|1147.86|1147.66|1146.16|0
1649185500000|2022-04-05 19:05:00|1147.7|1146.2|1147.29|1145.79|1147.74|1146.24|1146.98|1145.48|0
1649185800000|2022-04-05 19:10:00|1147.31|1145.81|1146.35|1144.85|1147.53|1146.03|1146.05|1144.55|0
1649186100000|2022-04-05 19:15:00|1146.15|1144.65|1145.84|1144.34|1146.48|1144.98|1145.58|1144.08|0
1649186400000|2022-04-05 19:20:00|1145.82|1144.32|1147.07|1145.57|1147.09|1145.59|1145.38|1143.88|0
1649186700000|2022-04-05 19:25:00|1147.05|1145.55|1146.13|1144.63|1147.05|1145.55|1145.91|1144.41|0
1649187000000|2022-04-05 19:30:00|1145.93|1144.43|1144.85|1143.35|1146.01|1144.51|1144.65|1143.15|0
1649187300000|2022-04-05 19:35:00|1144.84|1143.34|1144.77|1143.27|1145.2|1143.7|1144.45|1142.95|0
1649187600000|2022-04-05 19:40:00|1144.79|1143.29|1145.48|1143.98|1145.58|1144.08|1144.64|1143.14|0
1649187900000|2022-04-05 19:45:00|1145.5|1144|1144.29|1142.79|1145.72|1144.22|1144.08|1142.58|0
1649188200000|2022-04-05 19:50:00|1144.18|1142.68|1147.36|1145.86|1148.07|1146.57|1143.94|1142.44|0
1649188500000|2022-04-05 19:55:00|1147.34|1145.84|1147.1|1145.6|1147.97|1146.47|1146.39|1144.89|0
1649188800000|2022-04-05 20:00:00|1147.12|1145.62|1147.24|1145.74|1147.38|1145.88|1146.47|1144.97|0
1649189100000|2022-04-05 20:05:00|1147.25|1145.75|1147.31|1145.81|1147.52|1146.02|1147.17|1145.67|0
1649189400000|2022-04-05 20:10:00|1147.3|1145.8|1146.87|1145.37|1147.38|1145.88|1146.87|1145.37|0
1649189700000|2022-04-05 20:15:00|1146.88|1145.38|1147.45|1145.95|1147.45|1145.95|1146.87|1145.37|0
1649190000000|2022-04-05 20:20:00|1147.42|1145.92|1147.01|1145.51|1147.42|1145.92|1147.01|1145.51|0
1649190300000|2022-04-05 20:25:00|1147.02|1145.52|1147.01|1145.51|1147.13|1145.63|1146.94|1145.44|0
1649190600000|2022-04-05 20:30:00|1147.02|1145.52|1147.31|1145.81|1147.38|1145.88|1147.02|1145.52|0
1649190900000|2022-04-05 20:35:00|1147.32|1145.82|1147.38|1145.88|1147.38|1145.88|1147.26|1145.76|0
1649191200000|2022-04-05 20:40:00|1147.39|1145.89|1147.38|1145.88|1147.52|1146.02|1147.38|1145.88|0
1649191500000|2022-04-05 20:45:00|1147.39|1145.89|1147.67|1146.17|1147.74|1146.24|1147.39|1145.89|0
1649191800000|2022-04-05 20:50:00|1147.68|1146.18|1147.95|1146.45|1147.95|1146.45|1147.6|1146.1|0
1649192100000|2022-04-05 20:55:00|1147.94|1146.44|1148.08|1146.58|1148.13|1146.63|1147.88|1146.38|0
1649192400000|2022-04-05 21:00:00|1148.1|1146.6|1148.12|1146.62|1148.22|1146.72|1148.08|1146.58|0
1649192700000|2022-04-05 21:05:00|1148.08|1146.58|1148.04|1146.54|1148.08|1146.58|1148.04|1146.54|0
1649193000000|2022-04-05 21:10:00|1148.06|1146.56|1148.12|1146.62|1148.16|1146.66|1148.06|1146.56|0
1649193300000|2022-04-05 21:15:00|1148.14|1146.64|1148.18|1146.68|1148.22|1146.72|1148.08|1146.58|0
1649193600000|2022-04-05 21:20:00|1148.1|1146.6|1148.22|1146.72|1148.26|1146.76|1148.08|1146.58|0
1649193900000|2022-04-05 21:25:00|1148.24|1146.74|1148.3|1146.8|1148.36|1146.86|1148.14|1146.64|0
1649194200000|2022-04-05 21:30:00|1148.32|1146.82|1148.2|1146.7|1148.32|1146.82|1148.08|1146.58|0
1649194500000|2022-04-05 21:35:00|1148.44|1146.94|1148.36|1146.86|1148.44|1146.94|1148.34|1146.84|0
1649194800000|2022-04-05 21:40:00|1148.34|1146.84|1148.34|1146.84|1148.36|1146.86|1148.34|1146.84|0
1649195100000|2022-04-05 21:45:00|1148.32|1146.82|1148.26|1146.76|1148.32|1146.82|1148.24|1146.74|0
1649195400000|2022-04-05 21:50:00|1148.24|1146.74|1148.22|1146.72|1148.24|1146.74|1148.22|1146.72|0
1649195700000|2022-04-05 21:55:00|1148.24|1146.74|1148.22|1146.72|1148.28|1146.78|1148.22|1146.72|0
1649196000000|2022-04-05 22:00:00|1148.21|1146.71|1147.67|1146.17|1148.22|1146.72|1147.67|1146.17|0
1649196300000|2022-04-05 22:05:00|1147.68|1146.18|1147.45|1145.95|1147.74|1146.24|1147.38|1145.88|0
1649196600000|2022-04-05 22:10:00|1147.46|1145.96|1147.24|1145.74|1147.52|1146.02|1147.24|1145.74|0
1649196900000|2022-04-05 22:15:00|1147.25|1145.75|1147.31|1145.81|1147.38|1145.88|1147.15|1145.65|0
1649197200000|2022-04-05 22:20:00|1147.33|1145.83|1146.87|1145.37|1147.38|1145.88|1146.87|1145.37|0
1649197500000|2022-04-05 22:25:00|1146.83|1145.33|1146.81|1145.31|1146.87|1145.37|1146.65|1145.15|0
1649197800000|2022-04-05 22:30:00|1146.82|1145.32|1147.31|1145.81|1147.38|1145.88|1146.82|1145.32|0
1649198100000|2022-04-05 22:35:00|1147.33|1145.83|1147.15|1145.65|1147.45|1145.95|1147.01|1145.51|0
1649198400000|2022-04-05 22:40:00|1147.16|1145.66|1147.45|1145.95|1147.6|1146.1|1147.16|1145.66|0
1649198700000|2022-04-05 22:45:00|1147.49|1145.99|1147.52|1146.02|1147.6|1146.1|1147.45|1145.95|0
1649199000000|2022-04-05 22:50:00|1147.53|1146.03|1147.67|1146.17|1147.74|1146.24|1147.52|1146.02|0
1649199300000|2022-04-05 22:55:00|1147.66|1146.16|1147.6|1146.1|1147.67|1146.17|1147.6|1146.1|0
1649199600000|2022-04-05 23:00:00|1147.61|1146.11|1147.6|1146.1|1147.74|1146.24|1147.52|1146.02|0
1649199900000|2022-04-05 23:05:00|1147.52|1146.02|1147.24|1145.74|1147.52|1146.02|1147.24|1145.74|0
1649200200000|2022-04-05 23:10:00|1147.25|1145.75|1147.08|1145.58|1147.31|1145.81|1147.08|1145.58|0
1649200500000|2022-04-05 23:15:00|1147.06|1145.56|1147.24|1145.74|1147.24|1145.74|1147.01|1145.51|0
1649200800000|2022-04-05 23:20:00|1147.25|1145.75|1147.15|1145.65|1147.31|1145.81|1147.15|1145.65|0
1649201100000|2022-04-05 23:25:00|1147.14|1145.64|1147.01|1145.51|1147.15|1145.65|1146.94|1145.44|0
1649201400000|2022-04-05 23:30:00|1147.02|1145.52|1147.24|1145.74|1147.24|1145.74|1147.02|1145.52|0
1649201700000|2022-04-05 23:35:00|1147.25|1145.75|1147.24|1145.74|1147.31|1145.81|1147.15|1145.65|0
1649202000000|2022-04-05 23:40:00|1147.26|1145.76|1147.88|1146.38|1147.93|1146.43|1147.26|1145.76|0
1649202300000|2022-04-05 23:45:00|1147.87|1146.37|1147.45|1145.95|1147.88|1146.38|1147.45|1145.95|0
1649202600000|2022-04-05 23:50:00|1147.46|1145.96|1147.52|1146.02|1147.67|1146.17|1147.45|1145.95|0
1649202900000|2022-04-05 23:55:00|1147.51|1146.01|1147.15|1145.65|1147.51|1146.01|1146.94|1145.44|0
1649203200000|2022-04-06 00:00:00|1147.14|1145.64|1146.58|1145.08|1147.14|1145.64|1146.44|1144.94|0
1649203500000|2022-04-06 00:05:00|1146.57|1145.07|1147.45|1145.95|1147.6|1146.1|1146.37|1144.87|0
1649203800000|2022-04-06 00:10:00|1147.46|1145.96|1147.67|1146.17|1147.88|1146.38|1147.46|1145.96|0
1649204100000|2022-04-06 00:15:00|1147.63|1146.13|1147.08|1145.58|1147.94|1146.44|1146.96|1145.46|0
1649204400000|2022-04-06 00:20:00|1147.12|1145.62|1146.5|1145|1147.2|1145.7|1146.38|1144.88|0
1649204700000|2022-04-06 00:25:00|1146.51|1145.01|1146.22|1144.72|1146.97|1145.47|1146.21|1144.71|0
1649205000000|2022-04-06 00:30:00|1146.21|1144.71|1145.71|1144.21|1146.21|1144.71|1145.71|1144.21|0
1649205300000|2022-04-06 00:35:00|1145.7|1144.2|1145.73|1144.23|1145.73|1144.23|1145.23|1143.73|0
1649205600000|2022-04-06 00:40:00|1145.74|1144.24|1145.23|1143.73|1145.74|1144.24|1145.22|1143.72|0
1649205900000|2022-04-06 00:45:00|1145.22|1143.72|1144.96|1143.46|1145.22|1143.72|1144.48|1142.98|0
1649206200000|2022-04-06 00:50:00|1144.95|1143.45|1144.71|1143.21|1144.96|1143.46|1144.71|1143.21|0
1649206500000|2022-04-06 00:55:00|1144.72|1143.22|1143.74|1142.24|1144.72|1143.22|1143.74|1142.24|0
1649206800000|2022-04-06 01:00:00|1143.66|1142.16|1143.97|1142.47|1143.98|1142.48|1143.24|1141.74|0
1649207100000|2022-04-06 01:05:00|1143.98|1142.48|1144.69|1143.19|1144.7|1143.2|1143.74|1142.24|0
1649207400000|2022-04-06 01:10:00|1144.7|1143.2|1144.47|1142.97|1144.7|1143.2|1144.44|1142.94|0
1649207700000|2022-04-06 01:15:00|1144.48|1142.98|1145.92|1144.42|1145.93|1144.43|1144.47|1142.97|0
1649208000000|2022-04-06 01:20:00|1145.93|1144.43|1145.69|1144.19|1145.93|1144.43|1145.56|1144.06|0
1649208300000|2022-04-06 01:25:00|1145.7|1144.2|1145.01|1143.51|1145.72|1144.22|1145.01|1143.51|0
1649208600000|2022-04-06 01:30:00|1145|1143.5|1144.53|1143.03|1145.01|1143.51|1144.28|1142.78|0
1649208900000|2022-04-06 01:35:00|1144.54|1143.04|1143.83|1142.33|1144.56|1143.06|1143.59|1142.09|0
1649209200000|2022-04-06 01:40:00|1143.82|1142.32|1144.06|1142.56|1144.07|1142.57|1143.57|1142.07|0
1649209500000|2022-04-06 01:45:00|1144.07|1142.57|1143.81|1142.31|1144.07|1142.57|1143.08|1141.58|0
1649209800000|2022-04-06 01:50:00|1143.8|1142.3|1143.53|1142.03|1144.02|1142.52|1143.53|1142.03|0
1649210100000|2022-04-06 01:55:00|1143.54|1142.04|1143.06|1141.56|1143.54|1142.04|1142.81|1141.31|0
1649210400000|2022-04-06 02:00:00|1143.05|1141.55|1143.06|1141.56|1143.32|1141.82|1142.83|1141.33|0
1649210700000|2022-04-06 02:05:00|1143.07|1141.57|1143.34|1141.84|1143.35|1141.85|1143.06|1141.56|0
1649211000000|2022-04-06 02:10:00|1143.35|1141.85|1143.09|1141.59|1143.36|1141.86|1143.08|1141.58|0
1649211300000|2022-04-06 02:15:00|1143.1|1141.6|1142.84|1141.34|1143.1|1141.6|1142.84|1141.34|0
1649211600000|2022-04-06 02:20:00|1142.85|1141.35|1143.11|1141.61|1143.11|1141.61|1142.84|1141.34|0
1649211900000|2022-04-06 02:25:00|1143.12|1141.62|1143.35|1141.85|1143.37|1141.87|1143.11|1141.61|0
1649212200000|2022-04-06 02:30:00|1143.31|1141.81|1143.6|1142.1|1143.62|1142.12|1143.1|1141.6|0
1649212500000|2022-04-06 02:35:00|1143.61|1142.11|1143.74|1142.24|1143.86|1142.36|1143.6|1142.1|0
1649212800000|2022-04-06 02:40:00|1143.7|1142.2|1143.5|1142|1143.7|1142.2|1143.37|1141.87|0
1649213100000|2022-04-06 02:45:00|1143.46|1141.96|1143.37|1141.87|1143.62|1142.12|1143.37|1141.87|0
1649213400000|2022-04-06 02:50:00|1143.38|1141.88|1143.62|1142.12|1143.62|1142.12|1143.15|1141.65|0
1649213700000|2022-04-06 02:55:00|1143.63|1142.13|1143.62|1142.12|1143.63|1142.13|1143.39|1141.89|0
1649214000000|2022-04-06 03:00:00|1143.61|1142.11|1143.63|1142.13|1143.88|1142.38|1143.61|1142.11|0
1649214300000|2022-04-06 03:05:00|1143.62|1142.12|1143.65|1142.15|1143.65|1142.15|1143.62|1142.12|0
1649214600000|2022-04-06 03:10:00|1143.73|1142.23|1143.63|1142.13|1143.89|1142.39|1143.61|1142.11|0
1649214900000|2022-04-06 03:15:00|1143.64|1142.14|1143.63|1142.13|1143.64|1142.14|1143.39|1141.89|0
1649215200000|2022-04-06 03:20:00|1143.59|1142.09|1143.37|1141.87|1143.63|1142.13|1143.37|1141.87|0
1649215500000|2022-04-06 03:25:00|1143.29|1141.79|1143.39|1141.89|1143.39|1141.89|1143.14|1141.64|0
1649215800000|2022-04-06 03:30:00|1143.35|1141.85|1143.16|1141.66|1143.39|1141.89|1143.14|1141.64|0
1649216100000|2022-04-06 03:35:00|1143.24|1141.74|1143.36|1141.86|1143.39|1141.89|1143.11|1141.61|0
1649216400000|2022-04-06 03:40:00|1143.35|1141.85|1142.87|1141.37|1143.36|1141.86|1142.87|1141.37|0
1649216700000|2022-04-06 03:45:00|1142.91|1141.41|1143.09|1141.59|1143.1|1141.6|1142.85|1141.35|0
1649217000000|2022-04-06 03:50:00|1143.05|1141.55|1143.34|1141.84|1143.35|1141.85|1142.86|1141.36|0
1649217300000|2022-04-06 03:55:00|1143.3|1141.8|1143.35|1141.85|1143.35|1141.85|1143.09|1141.59|0
1649217600000|2022-04-06 04:00:00|1143.36|1141.86|1143.37|1141.87|1143.38|1141.88|1143.36|1141.86|0
1649217900000|2022-04-06 04:05:00|1143.38|1141.88|1143.84|1142.34|1143.86|1142.36|1143.37|1141.87|0
1649218200000|2022-04-06 04:10:00|1143.85|1142.35|1144.08|1142.58|1144.09|1142.59|1143.85|1142.35|0
1649218500000|2022-04-06 04:15:00|1144.09|1142.59|1144.35|1142.85|1144.59|1143.09|1144.09|1142.59|0
1649218800000|2022-04-06 04:20:00|1144.36|1142.86|1144.35|1142.85|1144.36|1142.86|1144.35|1142.85|0
1649219100000|2022-04-06 04:25:00|1144.36|1142.86|1144.1|1142.6|1144.36|1142.86|1144.1|1142.6|0
1649219400000|2022-04-06 04:30:00|1144.11|1142.61|1143.86|1142.36|1144.11|1142.61|1143.85|1142.35|0
1649219700000|2022-04-06 04:35:00|1143.85|1142.35|1143.83|1142.33|1143.85|1142.35|1143.83|1142.33|0
1649220000000|2022-04-06 04:40:00|1143.84|1142.34|1143.86|1142.36|1144.08|1142.58|1143.84|1142.34|0
1649220300000|2022-04-06 04:45:00|1143.85|1142.35|1143.88|1142.38|1144.1|1142.6|1143.85|1142.35|0
1649220600000|2022-04-06 04:50:00|1143.89|1142.39|1143.63|1142.13|1143.89|1142.39|1143.63|1142.13|0
1649220900000|2022-04-06 04:55:00|1143.64|1142.14|1143.63|1142.13|1143.88|1142.38|1143.63|1142.13|0
1649221200000|2022-04-06 05:00:00|1143.64|1142.14|1144.13|1142.63|1144.13|1142.63|1143.63|1142.13|0
1649221500000|2022-04-06 05:05:00|1144.12|1142.62|1144.64|1143.14|1144.66|1143.16|1143.88|1142.38|0
1649221800000|2022-04-06 05:10:00|1144.65|1143.15|1144.39|1142.89|1144.66|1143.16|1144.38|1142.88|0
1649222100000|2022-04-06 05:15:00|1144.4|1142.9|1144.9|1143.4|1145.14|1143.64|1144.4|1142.9|0
1649222400000|2022-04-06 05:20:00|1144.89|1143.39|1145.14|1143.64|1145.15|1143.65|1144.89|1143.39|0
1649222700000|2022-04-06 05:25:00|1145.15|1143.65|1145.4|1143.9|1145.4|1143.9|1144.9|1143.4|0
1649223000000|2022-04-06 05:30:00|1145.39|1143.89|1145.62|1144.12|1145.63|1144.13|1145.38|1143.88|0
1649223300000|2022-04-06 05:35:00|1145.7|1144.2|1145.84|1144.34|1146.09|1144.59|1145.7|1144.2|0
1649223600000|2022-04-06 05:40:00|1145.83|1144.33|1145.81|1144.31|1146.08|1144.58|1145.58|1144.08|0
1649223900000|2022-04-06 05:45:00|1145.73|1144.23|1145.79|1144.29|1145.83|1144.33|1145.56|1144.06|0
1649224200000|2022-04-06 05:50:00|1145.8|1144.3|1145.78|1144.28|1145.81|1144.31|1145.56|1144.06|0
1649224500000|2022-04-06 05:55:00|1145.77|1144.27|1145.74|1144.24|1145.78|1144.28|1145.5|1144|0
1649224800000|2022-04-06 06:00:00|1145.75|1144.25|1146.45|1144.95|1146.69|1145.19|1145.51|1144.01|0
1649225100000|2022-04-06 06:05:00|1146.43|1144.93|1146.66|1145.16|1146.67|1145.17|1145.73|1144.23|0
1649225400000|2022-04-06 06:10:00|1146.74|1145.24|1147.14|1145.64|1147.39|1145.89|1146.67|1145.17|0
1649225700000|2022-04-06 06:15:00|1147.13|1145.63|1146.91|1145.41|1147.4|1145.9|1146.66|1145.16|0
1649226000000|2022-04-06 06:20:00|1146.92|1145.42|1146.67|1145.17|1147.16|1145.66|1146.31|1144.81|0
1649226300000|2022-04-06 06:25:00|1146.68|1145.18|1146.71|1145.21|1147.42|1145.92|1146.46|1144.96|0
1649226600000|2022-04-06 06:30:00|1146.79|1145.29|1147.68|1146.18|1147.68|1146.18|1146.59|1145.09|0
1649226900000|2022-04-06 06:35:00|1147.67|1146.17|1148.4|1146.9|1148.65|1147.15|1147.45|1145.95|0
1649227200000|2022-04-06 06:40:00|1148.32|1146.82|1148.86|1147.36|1149.09|1147.59|1148.18|1146.68|0
1649227500000|2022-04-06 06:45:00|1148.87|1147.37|1146.74|1145.24|1148.88|1147.38|1146.74|1145.24|0
1649227800000|2022-04-06 06:50:00|1146.75|1145.25|1145.62|1144.12|1146.75|1145.25|1145.54|1144.04|0
1649228100000|2022-04-06 06:55:00|1145.55|1144.05|1144.9|1143.4|1145.82|1144.32|1144.9|1143.4|0
1649228400000|2022-04-06 07:00:00|1144.98|1143.48|1149.52|1148.02|1151.05|1149.55|1144.98|1143.48|0
1649228700000|2022-04-06 07:05:00|1149.59|1148.09|1149.07|1147.32|1150.51|1149.01|1147.32|1144.82|1
1649229000000|2022-04-06 07:10:00|1149.32|1147.57|1147.57|1146.32|1149.32|1148.07|1147.57|1146.32|0
1649229300000|2022-04-06 07:15:00|1147.82|1146.57|1148.32|1146.82|1149.57|1148.32|1147.57|1146.07|0
1649229600000|2022-04-06 07:20:00|1148.57|1147.07|1147.07|1145.82|1149.32|1147.82|1147.07|1145.82|0
1649229900000|2022-04-06 07:25:00|1147.32|1146.07|1147.57|1146.32|1147.82|1146.32|1146.57|1145.32|2
1649230200000|2022-04-06 07:30:00|1147.82|1146.57|1149.82|1148.32|1149.82|1148.32|1147.57|1146.32|0
1649230500000|2022-04-06 07:35:00|1149.57|1148.82|1149.57|1148.32|1150.57|1149.32|1149.07|1147.82|2
1649230800000|2022-04-06 07:40:00|1149.6|1148.35|1148.6|1147.35|1149.6|1148.35|1148.1|1146.85|0
1649231100000|2022-04-06 07:45:00|1148.35|1146.85|1146.6|1145.35|1148.35|1146.85|1146.6|1145.1|6
1649231400000|2022-04-06 07:50:00|1146.35|1145.1|1145.6|1144.35|1146.35|1145.35|1144.85|1144.1|7
1649231700000|2022-04-06 07:55:00|1146.1|1144.6|1143.85|1143.1|1146.1|1144.85|1143.85|1143.1|68
1649232000000|2022-04-06 08:00:00|1143.6|1142.6|1144.1|1142.85|1144.6|1143.35|1143.35|1141.85|53
1649232300000|2022-04-06 08:05:00|1144.35|1143.6|1145.1|1143.85|1145.1|1143.85|1144.1|1142.85|2
1649232600000|2022-04-06 08:10:00|1144.85|1143.6|1144.1|1143.1|1145.1|1143.85|1144.1|1142.85|11
1649232900000|2022-04-06 08:15:00|1144.35|1143.35|1144.1|1142.85|1145.35|1144.35|1143.85|1142.35|0
1649233200000|2022-04-06 08:20:00|1144.35|1143.1|1143.6|1142.35|1144.6|1143.35|1143.1|1142.1|15
1649233500000|2022-04-06 08:25:00|1143.35|1142.1|1144.6|1143.35|1144.6|1143.35|1143.1|1142.1|1
1649233800000|2022-04-06 08:30:00|1144.85|1143.85|1144.6|1143.35|1145.1|1143.85|1144.6|1143.35|0
1649234100000|2022-04-06 08:35:00|1144.85|1143.85|1144.6|1143.35|1144.85|1143.85|1144.35|1142.85|0
1649234400000|2022-04-06 08:40:00|1144.35|1143.1|1144.6|1143.35|1144.6|1143.6|1144.1|1142.85|0
1649234700000|2022-04-06 08:45:00|1144.35|1143.1|1144.85|1143.35|1145.1|1143.85|1144.1|1142.85|0
1649235000000|2022-04-06 08:50:00|1144.6|1143.6|1145.6|1144.35|1145.6|1144.6|1144.6|1143.6|1
1649235300000|2022-04-06 08:55:00|1145.1|1144.1|1145.1|1143.85|1145.35|1144.35|1144.85|1143.35|0
1649235600000|2022-04-06 09:00:00|1144.85|1144.1|1144.6|1143.35|1145.1|1144.35|1144.6|1143.35|6
1649235900000|2022-04-06 09:05:00|1144.35|1143.1|1144.6|1143.6|1145.35|1144.35|1144.35|1143.1|0
1649236200000|2022-04-06 09:10:00|1144.85|1143.85|1145.85|1144.6|1145.85|1144.6|1144.6|1143.35|0
1649236500000|2022-04-06 09:15:00|1145.6|1144.35|1145.35|1144.35|1145.6|1144.35|1144.6|1143.6|0
1649236800000|2022-04-06 09:20:00|1145.6|1144.1|1145.6|1144.35|1145.6|1144.35|1145.1|1144.1|0
1649237100000|2022-04-06 09:25:00|1145.35|1144.1|1144.1|1143.1|1145.6|1144.35|1143.85|1143.1|3
1649237400000|2022-04-06 09:30:00|1143.6|1142.6|1144.6|1143.35|1144.85|1143.35|1143.6|1142.6|50
1649237700000|2022-04-06 09:35:00|1144.35|1143.1|1143.6|1142.35|1144.35|1143.1|1143.1|1141.85|35
1649238000000|2022-04-06 09:40:00|1144.1|1142.6|1143.35|1141.85|1144.35|1142.85|1143.35|1141.85|0
1649238300000|2022-04-06 09:45:00|1143.1|1142.1|1142.35|1141.35|1143.1|1142.1|1142.35|1141.1|16
1649238600000|2022-04-06 09:50:00|1142.6|1141.1|1142.35|1141.35|1142.85|1141.85|1142.1|1141.1|0
1649238900000|2022-04-06 09:55:00|1142.6|1141.1|1142.35|1141.35|1142.6|1141.35|1141.85|1141.1|8
1649239200000|2022-04-06 10:00:00|1142.1|1141.1|1143.1|1142.1|1143.1|1142.1|1141.85|1140.35|122
1649239500000|2022-04-06 10:05:00|1143.35|1142.35|1143.35|1142.35|1143.6|1142.35|1143.1|1142.1|0
1649239800000|2022-04-06 10:10:00|1143.6|1142.1|1145.6|1144.6|1146.1|1145.1|1142.85|1142.1|28
1649240100000|2022-04-06 10:15:00|1145.85|1144.35|1144.6|1143.35|1146.1|1144.85|1144.35|1143.1|0
1649240400000|2022-04-06 10:20:00|1144.35|1143.6|1144.6|1143.35|1144.6|1143.6|1144.1|1142.85|0
1649240700000|2022-04-06 10:25:00|1144.35|1143.1|1145.6|1144.35|1145.6|1144.6|1144.1|1143.1|0
1649241000000|2022-04-06 10:30:00|1145.35|1144.1|1144.6|1143.35|1145.6|1144.35|1144.6|1143.35|0
1649241300000|2022-04-06 10:35:00|1144.35|1143.6|1144.1|1142.85|1144.35|1143.6|1144.1|1142.85|1
1649241600000|2022-04-06 10:40:00|1143.85|1142.6|1143.6|1142.6|1144.1|1143.1|1143.6|1142.6|0
1649241900000|2022-04-06 10:45:00|1143.85|1142.35|1143.6|1142.6|1143.85|1142.85|1143.35|1142.35|4
1649242200000|2022-04-06 10:50:00|1143.85|1142.35|1143.6|1142.6|1143.85|1142.85|1143.6|1142.35|1
1649242500000|2022-04-06 10:55:00|1143.85|1142.35|1144.1|1142.85|1144.1|1142.85|1143.6|1142.35|0
1649242800000|2022-04-06 11:00:00|1143.85|1142.6|1144.1|1142.85|1144.1|1142.85|1143.6|1142.35|0
1649243100000|2022-04-06 11:05:00|1144.6|1143.1|1143.35|1142.1|1144.6|1143.35|1143.35|1142.1|0
1649243400000|2022-04-06 11:10:00|1143.1|1142.35|1142.6|1141.6|1143.35|1142.35|1142.6|1141.6|21
1649243700000|2022-04-06 11:15:00|1142.35|1141.35|1142.1|1140.85|1142.6|1141.6|1142.1|1140.6|4
1649244000000|2022-04-06 11:20:00|1141.85|1141.1|1141.85|1140.35|1142.1|1141.1|1141.85|1140.35|0
1649244300000|2022-04-06 11:25:00|1141.6|1140.6|1141.85|1140.6|1142.1|1140.6|1141.35|1140.6|67
1649244600000|2022-04-06 11:30:00|1142.1|1140.85|1142.6|1141.35|1142.6|1141.35|1141.85|1140.6|0
1649244900000|2022-04-06 11:35:00|1142.85|1141.6|1143.1|1141.85|1143.35|1141.85|1142.6|1141.6|0
1649245200000|2022-04-06 11:40:00|1143.05|1141.8|1142.3|1141.05|1143.05|1141.8|1142.3|1140.8|2
1649245500000|2022-04-06 11:45:00|1142.05|1140.8|1141.8|1140.55|1142.05|1140.8|1141.3|1140.55|5
1649245800000|2022-04-06 11:50:00|1141.55|1140.3|1141.3|1140.05|1142.05|1140.8|1140.8|1140.05|39
1649246100000|2022-04-06 11:55:00|1141.05|1140.3|1141.05|1139.8|1141.55|1140.55|1141.05|1139.8|2
1649246400000|2022-04-06 12:00:00|1140.8|1139.3|1140.55|1139.3|1141.05|1140.05|1140.55|1139.3|3
1649246700000|2022-04-06 12:05:00|1140.05|1139.05|1140.55|1139.3|1140.55|1139.3|1139.8|1139.05|19
1649247000000|2022-04-06 12:10:00|1140.8|1139.55|1141.05|1139.8|1141.05|1140.05|1140.55|1139.55|37
1649247300000|2022-04-06 12:15:00|1140.8|1139.55|1140.8|1139.3|1140.8|1139.55|1140.05|1139.05|0
1649247600000|2022-04-06 12:20:00|1140.55|1139.55|1141.05|1139.8|1141.55|1140.3|1140.55|1139.55|0
1649247900000|2022-04-06 12:25:00|1141.3|1140.05|1141.8|1140.3|1142.05|1140.8|1141.05|1140.05|0
1649248200000|2022-04-06 12:30:00|1141.55|1140.05|1141.05|1139.8|1141.55|1140.3|1141.05|1139.55|0
1649248500000|2022-04-06 12:35:00|1141.3|1140.05|1140.8|1139.3|1141.55|1140.3|1140.8|1139.3|0
1649248800000|2022-04-06 12:40:00|1140.55|1139.55|1141.3|1140.3|1141.55|1140.3|1140.3|1139.55|0
1649249100000|2022-04-06 12:45:00|1141.55|1139.8|1140.8|1139.8|1141.55|1139.8|1140.8|1139.8|1
1649249400000|2022-04-06 12:50:00|1140.55|1139.55|1140.3|1139.3|1140.8|1139.55|1140.3|1139.05|21
1649249700000|2022-04-06 12:55:00|1140.05|1139.05|1140.05|1138.8|1140.3|1139.3|1139.8|1138.3|0
1649250000000|2022-04-06 13:00:00|1139.8|1138.55|1139.3|1137.8|1140.05|1138.55|1139.05|1137.8|10
1649250300000|2022-04-06 13:05:00|1139.55|1138.05|1139.3|1138.3|1139.8|1138.3|1139.3|1138.05|0
1649250600000|2022-04-06 13:10:00|1139.55|1138.05|1141.3|1139.8|1141.3|1139.8|1139.3|1138.05|102
1649250900000|2022-04-06 13:15:00|1141.55|1140.05|1141.55|1140.3|1141.8|1140.3|1141.3|1140.05|0
1649251200000|2022-04-06 13:20:00|1141.3|1140.05|1140.8|1139.55|1141.8|1140.05|1140.8|1139.55|0
1649251500000|2022-04-06 13:25:00|1141.05|1139.8|1141.05|1139.8|1141.05|1139.8|1140.55|1139.3|0
1649251800000|2022-04-06 13:30:00|1141.3|1140.05|1139.8|1138.55|1143.05|1141.8|1139.55|1138.3|1
1649252100000|2022-04-06 13:35:00|1140.05|1138.8|1139.05|1137.8|1140.3|1138.8|1138.8|1137.3|52
1649252400000|2022-04-06 13:40:00|1139.3|1138.05|1138.55|1137.3|1139.8|1138.3|1138.3|1137.3|0
1649252700000|2022-04-06 13:45:00|1138.3|1136.55|1137.8|1136.8|1139.05|1137.3|1137.8|1136.55|2
1649253000000|2022-04-06 13:50:00|1138.05|1137.05|1140.3|1138.8|1140.8|1140.05|1137.8|1137.05|13
1649253300000|2022-04-06 13:55:00|1140.05|1139.3|1140.05|1138.8|1141.05|1139.55|1140.05|1138.8|0
1649253600000|2022-04-06 14:00:00|1140.3|1139.05|1141.3|1140.3|1141.55|1140.3|1140.3|1139.05|0
1649253900000|2022-04-06 14:05:00|1141.55|1140.05|1141.8|1140.3|1141.8|1140.3|1141.3|1140.05|3
1649254200000|2022-04-06 14:10:00|1141.74|1140.24|1144.24|1143.24|1144.49|1143.24|1140.99|1139.99|4
1649254500000|2022-04-06 14:15:00|1144.49|1143.49|1139.89|1138.39|1145.24|1143.74|1139.81|1138.31|2
1649254800000|2022-04-06 14:20:00|1139.81|1138.31|1139.89|1138.39|1140.57|1139.07|1139.27|1137.77|0
1649255100000|2022-04-06 14:25:00|1139.96|1138.46|1138.05|1136.55|1140.27|1138.77|1138.05|1136.55|106
1649255400000|2022-04-06 14:30:00|1138.12|1136.62|1138.2|1136.7|1139.04|1137.54|1137.43|1135.93|0
1649255700000|2022-04-06 14:35:00|1138.35|1136.85|1139.66|1138.16|1139.73|1138.23|1138.2|1136.7|0
1649256000000|2022-04-06 14:40:00|1139.43|1137.93|1139.89|1138.39|1140.73|1139.23|1138.66|1137.16|0
1649256300000|2022-04-06 14:45:00|1139.73|1138.23|1140.57|1139.07|1140.73|1139.23|1139.35|1137.85|0
1649256600000|2022-04-06 14:50:00|1140.53|1139.03|1138.81|1137.31|1140.8|1139.3|1138.51|1137.01|0
1649256900000|2022-04-06 14:55:00|1138.74|1137.24|1138.12|1136.62|1139.5|1138|1138.12|1136.62|0
1649257200000|2022-04-06 15:00:00|1138.05|1136.55|1139.58|1138.08|1139.66|1138.16|1137.74|1136.24|0
1649257500000|2022-04-06 15:05:00|1139.5|1138|1137.82|1136.32|1139.73|1138.23|1137.43|1135.93|0
1649257800000|2022-04-06 15:10:00|1137.74|1136.24|1137.89|1136.39|1138.43|1136.93|1137.51|1136.01|0
1649258100000|2022-04-06 15:15:00|1138.12|1136.62|1137.43|1135.93|1138.58|1137.08|1137.13|1135.63|0
1649258400000|2022-04-06 15:20:00|1137.51|1136.01|1139.12|1137.62|1140.3|1138.8|1137.43|1135.93|0
1649258700000|2022-04-06 15:25:00|1139.04|1137.54|1139.58|1138.08|1139.73|1138.23|1138.35|1136.85|0
1649259000000|2022-04-06 15:30:00|1139.66|1138.16|1138.35|1136.85|1139.89|1138.39|1137.97|1136.47|0
1649259300000|2022-04-06 15:35:00|1138.43|1136.93|1138.43|1136.93|1139.2|1137.7|1138.12|1136.62|0
1649259600000|2022-04-06 15:40:00|1138.39|1136.89|1139.72|1138.22|1139.72|1138.22|1138.28|1136.78|0
1649259900000|2022-04-06 15:45:00|1139.88|1138.38|1141.24|1139.74|1141.86|1140.36|1139.34|1137.84|0
1649260200000|2022-04-06 15:50:00|1141.32|1139.82|1141.47|1139.97|1142.55|1141.05|1140.94|1139.44|0
1649260500000|2022-04-06 15:55:00|1141.4|1139.9|1140.97|1139.47|1141.93|1140.43|1140.48|1138.98|0
1649260800000|2022-04-06 16:00:00|1141.01|1139.51|1140.71|1139.21|1141.63|1140.13|1140.32|1138.82|0
1649261100000|2022-04-06 16:05:00|1140.63|1139.13|1140.4|1138.9|1141.4|1139.9|1140.32|1138.82|0
1649261400000|2022-04-06 16:10:00|1140.32|1138.82|1138.87|1137.37|1140.78|1139.28|1138.79|1137.29|0
1649261700000|2022-04-06 16:15:00|1138.79|1137.29|1138.18|1136.68|1138.87|1137.37|1137.95|1136.45|0
1649262000000|2022-04-06 16:20:00|1138.1|1136.6|1137.95|1136.45|1138.26|1136.76|1137.03|1135.53|0
1649262300000|2022-04-06 16:25:00|1138.1|1136.6|1137.87|1136.37|1138.41|1136.91|1137.57|1136.07|0
1649262600000|2022-04-06 16:30:00|1137.83|1136.33|1138.87|1137.37|1138.95|1137.45|1137.41|1135.91|0
1649262900000|2022-04-06 16:35:00|1138.79|1137.29|1138.33|1136.83|1138.87|1137.37|1138.1|1136.6|0
1649263200000|2022-04-06 16:40:00|1138.26|1136.76|1138.64|1137.14|1139.1|1137.6|1138.14|1136.64|0
1649263500000|2022-04-06 16:45:00|1138.56|1137.06|1138.56|1137.06|1139.02|1137.52|1137.41|1135.91|0
1649263800000|2022-04-06 16:50:00|1138.6|1137.1|1138.64|1137.14|1138.72|1137.22|1137.72|1136.22|0
1649264100000|2022-04-06 16:55:00|1138.72|1137.22|1139.02|1137.52|1139.25|1137.75|1138.41|1136.91|0
1649264400000|2022-04-06 17:00:00|1138.95|1137.45|1138.26|1136.76|1139.25|1137.75|1137.95|1136.45|0
1649264700000|2022-04-06 17:05:00|1138.33|1136.83|1138.49|1136.99|1139.18|1137.68|1138.03|1136.53|0
1649265000000|2022-04-06 17:10:00|1138.56|1137.06|1138.76|1137.26|1139.02|1137.52|1138.15|1136.65|0
1649265300000|2022-04-06 17:15:00|1138.68|1137.18|1139.22|1137.72|1139.76|1138.26|1138.38|1136.88|0
1649265600000|2022-04-06 17:20:00|1139.07|1137.57|1140.6|1139.1|1140.6|1139.1|1138.84|1137.34|0
1649265900000|2022-04-06 17:25:00|1140.52|1139.02|1140.56|1139.06|1140.9|1139.4|1139.91|1138.41|0
1649266200000|2022-04-06 17:30:00|1140.6|1139.1|1141.44|1139.94|1141.98|1140.48|1140.14|1138.64|0
1649266500000|2022-04-06 17:35:00|1141.52|1140.02|1142.13|1140.63|1142.21|1140.71|1140.6|1139.1|0
1649266800000|2022-04-06 17:40:00|1142.05|1140.55|1143.35|1141.85|1143.89|1142.39|1141.75|1140.25|0
1649267100000|2022-04-06 17:45:00|1143.28|1141.78|1143.51|1142.01|1143.58|1142.08|1141.67|1140.17|0
1649267400000|2022-04-06 17:50:00|1143.43|1141.93|1142.97|1141.47|1143.81|1142.31|1142.82|1141.32|0
1649267700000|2022-04-06 17:55:00|1142.89|1141.39|1141.36|1139.86|1143.2|1141.7|1141.29|1139.79|0
1649268000000|2022-04-06 18:00:00|1141.55|1140.05|1145.57|1144.07|1148.87|1147.37|1139.49|1137.99|0
1649268300000|2022-04-06 18:05:00|1145.5|1144|1138.57|1137.07|1145.57|1144.07|1137.99|1136.49|0
1649268600000|2022-04-06 18:10:00|1138.22|1136.72|1136.31|1134.81|1139.22|1137.72|1135.85|1134.35|0
1649268900000|2022-04-06 18:15:00|1136.39|1134.89|1134.62|1133.12|1136.39|1134.89|1133.44|1131.94|0
1649269200000|2022-04-06 18:20:00|1134.66|1133.16|1136.04|1134.54|1137.07|1135.57|1134.32|1132.82|0
1649269500000|2022-04-06 18:25:00|1136|1134.5|1136.85|1135.35|1138.68|1137.18|1135.47|1133.97|0
1649269800000|2022-04-06 18:30:00|1136.77|1135.27|1143.35|1141.85|1144.35|1142.85|1136.46|1134.96|0
1649270100000|2022-04-06 18:35:00|1143.43|1141.93|1141.29|1139.79|1144.81|1143.31|1140.14|1138.64|0
1649270400000|2022-04-06 18:40:00|1141.21|1139.71|1142.44|1140.94|1143.28|1141.78|1139.98|1138.48|0
1649270700000|2022-04-06 18:45:00|1142.36|1140.86|1141.52|1140.02|1144.2|1142.7|1140.83|1139.33|0
1649271000000|2022-04-06 18:50:00|1141.55|1140.05|1144.5|1143|1145.12|1143.62|1141.48|1139.98|0
1649271300000|2022-04-06 18:55:00|1144.66|1143.16|1147.34|1145.84|1147.49|1145.99|1144.58|1143.08|0
1649271600000|2022-04-06 19:00:00|1147.41|1145.91|1149.34|1147.84|1150.26|1148.76|1147.41|1145.91|0
1649271900000|2022-04-06 19:05:00|1149.41|1147.91|1146.43|1144.93|1149.41|1147.91|1145.01|1143.51|0
1649272200000|2022-04-06 19:10:00|1146.51|1145.01|1146.81|1145.31|1147.96|1146.46|1145.43|1143.93|0
1649272500000|2022-04-06 19:15:00|1147|1145.5|1144.59|1143.09|1148.27|1146.77|1144.52|1143.02|0
1649272800000|2022-04-06 19:20:00|1144.75|1143.25|1141.99|1140.49|1144.98|1143.48|1141.68|1140.18|0
1649273100000|2022-04-06 19:25:00|1142.06|1140.56|1139.92|1138.42|1142.37|1140.87|1139.76|1138.26|0
1649273400000|2022-04-06 19:30:00|1139.76|1138.26|1139.54|1138.04|1141.53|1140.03|1138.92|1137.42|0
1649273700000|2022-04-06 19:35:00|1139.61|1138.11|1142.98|1141.48|1143.29|1141.79|1139.08|1137.58|0
1649274000000|2022-04-06 19:40:00|1142.94|1141.44|1143.32|1141.82|1143.9|1142.4|1141.6|1140.1|0
1649274300000|2022-04-06 19:45:00|1143.29|1141.79|1145.73|1144.23|1146.54|1145.04|1142.75|1141.25|0
1649274600000|2022-04-06 19:50:00|1146.08|1144.58|1142.27|1140.77|1146.77|1145.27|1142.23|1140.73|0
1649274900000|2022-04-06 19:55:00|1142.39|1140.89|1142|1140.5|1144.57|1143.07|1141.55|1140.05|0
1649275200000|2022-04-06 20:00:00|1145.74|1144.24|1145.52|1144.02|1145.91|1144.41|1144.37|1142.87|0
1649275500000|2022-04-06 20:05:00|1145.45|1143.95|1146.01|1144.51|1146.26|1144.76|1145.45|1143.95|0
1649275800000|2022-04-06 20:10:00|1146.06|1144.56|1145.28|1143.78|1146.28|1144.78|1145.28|1143.78|0
1649276100000|2022-04-06 20:15:00|1145.37|1143.87|1145.37|1143.87|1145.52|1144.02|1144.37|1142.87|0
1649276400000|2022-04-06 20:20:00|1145.38|1143.88|1145.13|1143.63|1145.52|1144.02|1144.98|1143.48|0
1649276700000|2022-04-06 20:25:00|1145.18|1143.68|1145.37|1143.87|1145.52|1144.02|1145.13|1143.63|0
1649277000000|2022-04-06 20:30:00|1145.38|1143.88|1145.28|1143.78|1145.52|1144.02|1145.28|1143.78|0
1649277300000|2022-04-06 20:35:00|1145.4|1143.9|1144.84|1143.34|1145.45|1143.95|1144.52|1143.02|0
1649277600000|2022-04-06 20:40:00|1144.83|1143.33|1144.67|1143.17|1144.98|1143.48|1144.67|1143.17|0
1649277900000|2022-04-06 20:45:00|1144.84|1143.34|1144.98|1143.48|1145.06|1143.56|1144.67|1143.17|0
1649278200000|2022-04-06 20:50:00|1144.99|1143.49|1144.44|1142.94|1145.06|1143.56|1144.44|1142.94|0
1649278500000|2022-04-06 20:55:00|1144.45|1142.95|1144.4|1142.9|1144.59|1143.09|1144.32|1142.82|0
1649278800000|2022-04-06 21:00:00|1144.39|1142.89|1144.49|1142.99|1144.54|1143.04|1144.32|1142.82|0
1649279100000|2022-04-06 21:05:00|1144.52|1143.02|1144.71|1143.21|1144.74|1143.24|1144.49|1142.99|0
1649279400000|2022-04-06 21:10:00|1144.74|1143.24|1144.71|1143.21|1144.76|1143.26|1144.62|1143.12|0
1649279700000|2022-04-06 21:15:00|1144.74|1143.24|1144.71|1143.21|1144.74|1143.24|1144.71|1143.21|0
1649280000000|2022-04-06 21:20:00|1144.74|1143.24|1144.71|1143.21|1144.74|1143.24|1144.69|1143.19|0
1649280300000|2022-04-06 21:25:00|1144.74|1143.24|1144.69|1143.19|1144.76|1143.26|1144.69|1143.19|0
1649280600000|2022-04-06 21:30:00|1144.67|1143.17|1144.49|1142.99|1144.67|1143.17|1144.4|1142.9|0
1649280900000|2022-04-06 21:35:00|1144.52|1143.02|1144.49|1142.99|1144.52|1143.02|1144.47|1142.97|0
1649281200000|2022-04-06 21:40:00|1144.52|1143.02|1144.54|1143.04|1144.54|1143.04|1144.52|1143.02|0
1649281500000|2022-04-06 21:45:00|1144.57|1143.07|1144.67|1143.17|1144.67|1143.17|1144.52|1143.02|0
1649281800000|2022-04-06 21:50:00|1144.66|1143.16|1144.59|1143.09|1144.66|1143.16|1144.57|1143.07|0
1649282100000|2022-04-06 21:55:00|1144.57|1143.07|1144.62|1143.12|1144.62|1143.12|1144.52|1143.02|0
1649282400000|2022-04-06 22:00:00|1144.64|1143.14|1145.37|1143.87|1145.37|1143.87|1144.4|1142.9|0
1649282700000|2022-04-06 22:05:00|1145.38|1143.88|1145.74|1144.24|1145.91|1144.41|1145.28|1143.78|0
1649283000000|2022-04-06 22:10:00|1145.75|1144.25|1145.82|1144.32|1145.91|1144.41|1145.67|1144.17|0
1649283300000|2022-04-06 22:15:00|1145.99|1144.49|1145.6|1144.1|1146.13|1144.63|1145.6|1144.1|0
1649283600000|2022-04-06 22:20:00|1145.67|1144.17|1145.6|1144.1|1145.74|1144.24|1145.52|1144.02|0
1649283900000|2022-04-06 22:25:00|1145.67|1144.17|1145.6|1144.1|1145.67|1144.17|1145.37|1143.87|0
1649284200000|2022-04-06 22:30:00|1145.74|1144.24|1146.21|1144.71|1146.21|1144.71|1145.74|1144.24|0
1649284500000|2022-04-06 22:35:00|1146.26|1144.76|1146.06|1144.56|1146.28|1144.78|1145.99|1144.49|0
1649284800000|2022-04-06 22:40:00|1146.09|1144.59|1146.13|1144.63|1146.21|1144.71|1145.52|1144.02|0
1649285100000|2022-04-06 22:45:00|1146.14|1144.64|1145.91|1144.41|1146.21|1144.71|1145.91|1144.41|0
1649285400000|2022-04-06 22:50:00|1145.86|1144.36|1145.52|1144.02|1145.94|1144.44|1145.28|1143.78|0
1649285700000|2022-04-06 22:55:00|1145.45|1143.95|1145.67|1144.17|1145.82|1144.32|1145.45|1143.95|0
1649286000000|2022-04-06 23:00:00|1145.62|1144.12|1145.2|1143.7|1145.91|1144.41|1145.2|1143.7|0
1649286300000|2022-04-06 23:05:00|1145.13|1143.63|1145.2|1143.7|1145.28|1143.78|1144.98|1143.48|0
1649286600000|2022-04-06 23:10:00|1145.13|1143.63|1145.13|1143.63|1145.37|1143.87|1144.98|1143.48|0
1649286900000|2022-04-06 23:15:00|1145.2|1143.7|1145.2|1143.7|1145.33|1143.83|1145.13|1143.63|0
1649287200000|2022-04-06 23:20:00|1145.18|1143.68|1145.37|1143.87|1145.52|1144.02|1145.18|1143.68|0
1649287500000|2022-04-06 23:25:00|1145.28|1143.78|1145.28|1143.78|1145.37|1143.87|1145.13|1143.63|0
1649287800000|2022-04-06 23:30:00|1145.27|1143.77|1144.37|1142.87|1145.37|1143.87|1144.13|1142.63|0
1649288100000|2022-04-06 23:35:00|1144.3|1142.8|1143.05|1141.55|1144.37|1142.87|1142.9|1141.4|0
1649288400000|2022-04-06 23:40:00|1143.1|1141.6|1143.1|1141.6|1143.29|1141.79|1142.83|1141.33|0
1649288700000|2022-04-06 23:45:00|1143.15|1141.65|1142.75|1141.25|1143.22|1141.72|1142.75|1141.25|0
1649289000000|2022-04-06 23:50:00|1142.68|1141.18|1142.14|1140.64|1142.83|1141.33|1141.75|1140.25|0
1649289300000|2022-04-06 23:55:00|1142.09|1140.59|1141.53|1140.03|1142.14|1140.64|1141.14|1139.64|0
1649289600000|2022-04-07 00:00:00|1141.52|1140.02|1141.97|1140.47|1142.14|1140.64|1140.6|1139.1|0
1649289900000|2022-04-07 00:05:00|1142.07|1140.57|1141.48|1139.98|1142.14|1140.64|1141.48|1139.98|0
1649290200000|2022-04-07 00:10:00|1141.43|1139.93|1141.43|1139.93|1142.14|1140.64|1141.29|1139.79|0
1649290500000|2022-04-07 00:15:00|1137.87|1136.37|1137.18|1135.68|1138.25|1136.75|1137.02|1135.52|0
1649290800000|2022-04-07 00:20:00|1137.14|1135.64|1137.33|1135.83|1137.71|1136.21|1137.1|1135.6|0
1649291100000|2022-04-07 00:25:00|1137.41|1135.91|1137.87|1136.37|1137.94|1136.44|1137.18|1135.68|0
1649291400000|2022-04-07 00:30:00|1137.94|1136.44|1137.48|1135.98|1137.94|1136.44|1137.25|1135.75|0
1649291700000|2022-04-07 00:35:00|1137.44|1135.94|1137.18|1135.68|1137.48|1135.98|1137.1|1135.6|0
1649292000000|2022-04-07 00:40:00|1137.21|1135.71|1138.02|1136.52|1138.17|1136.67|1137.21|1135.71|0
1649292300000|2022-04-07 00:45:00|1137.94|1136.44|1137.48|1135.98|1138.02|1136.52|1137.33|1135.83|0
1649292600000|2022-04-07 00:50:00|1137.64|1136.14|1137.64|1136.14|1137.87|1136.37|1137.41|1135.91|0
1649292900000|2022-04-07 00:55:00|1137.71|1136.21|1138.02|1136.52|1138.02|1136.52|1137.41|1135.91|0
1649293200000|2022-04-07 01:00:00|1138.1|1136.6|1137.64|1136.14|1138.1|1136.6|1137.41|1135.91|0
1649293500000|2022-04-07 01:05:00|1137.67|1136.17|1138.78|1137.28|1138.86|1137.36|1137.64|1136.14|0
1649293800000|2022-04-07 01:10:00|1138.86|1137.36|1138.63|1137.13|1139.01|1137.51|1138.33|1136.83|0
1649294100000|2022-04-07 01:15:00|1138.55|1137.05|1138.71|1137.21|1139.01|1137.51|1138.55|1137.05|0
1649294400000|2022-04-07 01:20:00|1138.78|1137.28|1138.33|1136.83|1138.86|1137.36|1138.25|1136.75|0
1649294700000|2022-04-07 01:25:00|1138.25|1136.75|1137.79|1136.29|1138.25|1136.75|1137.71|1136.21|0
1649295000000|2022-04-07 01:30:00|1137.71|1136.21|1138.25|1136.75|1138.36|1136.86|1137.48|1135.98|0
1649295300000|2022-04-07 01:35:00|1138.17|1136.67|1138.55|1137.05|1138.63|1137.13|1138.17|1136.67|0
1649295600000|2022-04-07 01:40:00|1138.63|1137.13|1139.93|1138.43|1139.93|1138.43|1138.63|1137.13|0
1649295900000|2022-04-07 01:45:00|1140.01|1138.51|1139.78|1138.28|1140.78|1139.28|1139.4|1137.9|0
1649296200000|2022-04-07 01:50:00|1139.74|1138.24|1139.63|1138.13|1139.93|1138.43|1139.4|1137.9|0
1649296500000|2022-04-07 01:55:00|1139.7|1138.2|1139.55|1138.05|1140.01|1138.51|1139.4|1137.9|0
1649296800000|2022-04-07 02:00:00|1139.47|1137.97|1139.09|1137.59|1139.7|1138.2|1139.01|1137.51|0
1649297100000|2022-04-07 02:05:00|1139.01|1137.51|1138.94|1137.44|1139.32|1137.82|1138.86|1137.36|0
1649297400000|2022-04-07 02:10:00|1138.97|1137.47|1139.17|1137.67|1139.32|1137.82|1138.86|1137.36|0
1649297700000|2022-04-07 02:15:00|1139.09|1137.59|1139.01|1137.51|1139.24|1137.74|1138.86|1137.36|0
1649298000000|2022-04-07 02:20:00|1138.97|1137.47|1138.97|1137.47|1139.09|1137.59|1138.86|1137.36|0
1649298300000|2022-04-07 02:25:00|1139.01|1137.51|1139.01|1137.51|1139.24|1137.74|1139.01|1137.51|0
1649298600000|2022-04-07 02:30:00|1139.09|1137.59|1139.17|1137.67|1139.7|1138.2|1139.09|1137.59|0
1649298900000|2022-04-07 02:35:00|1139.09|1137.59|1138.4|1136.9|1139.09|1137.59|1138.4|1136.9|0
1649299200000|2022-04-07 02:40:00|1138.48|1136.98|1138.4|1136.9|1138.48|1136.98|1138.25|1136.75|0
1649299500000|2022-04-07 02:45:00|1138.36|1136.86|1138.4|1136.9|1138.59|1137.09|1138.33|1136.83|0
1649299800000|2022-04-07 02:50:00|1138.48|1136.98|1138.63|1137.13|1138.86|1137.36|1138.48|1136.98|0
1649300100000|2022-04-07 02:55:00|1138.59|1137.09|1138.63|1137.13|1138.86|1137.36|1138.48|1136.98|0
1649300400000|2022-04-07 03:00:00|1138.67|1137.17|1138.55|1137.05|1138.86|1137.36|1138.55|1137.05|0
1649300700000|2022-04-07 03:05:00|1138.48|1136.98|1138.4|1136.9|1138.55|1137.05|1138.29|1136.79|0
1649301000000|2022-04-07 03:10:00|1138.33|1136.83|1138.4|1136.9|1138.48|1136.98|1138.25|1136.75|0
1649301300000|2022-04-07 03:15:00|1138.44|1136.94|1138.1|1136.6|1138.44|1136.94|1137.94|1136.44|0
1649301600000|2022-04-07 03:20:00|1138.17|1136.67|1138.1|1136.6|1138.25|1136.75|1138.1|1136.6|0
1649301900000|2022-04-07 03:25:00|1138.02|1136.52|1137.64|1136.14|1138.17|1136.67|1137.48|1135.98|0
1649302200000|2022-04-07 03:30:00|1137.67|1136.17|1137.56|1136.06|1137.79|1136.29|1137.41|1135.91|0
1649302500000|2022-04-07 03:35:00|1137.52|1136.02|1137.33|1135.83|1137.71|1136.21|1137.33|1135.83|0
1649302800000|2022-04-07 03:40:00|1137.25|1135.75|1137.02|1135.52|1137.33|1135.83|1137.02|1135.52|0
1649303100000|2022-04-07 03:45:00|1137.1|1135.6|1137.41|1135.91|1137.48|1135.98|1137.1|1135.6|0
1649303400000|2022-04-07 03:50:00|1137.44|1135.94|1136.98|1135.48|1137.48|1135.98|1136.98|1135.48|0
1649303700000|2022-04-07 03:55:00|1137.02|1135.52|1136.37|1134.87|1137.1|1135.6|1136.33|1134.83|0
1649304000000|2022-04-07 04:00:00|1136.41|1134.91|1136.64|1135.14|1136.72|1135.22|1136.18|1134.68|0
1649304300000|2022-04-07 04:05:00|1136.56|1135.06|1136.49|1134.99|1136.79|1135.29|1136.49|1134.99|0
1649304600000|2022-04-07 04:10:00|1136.41|1134.91|1136.26|1134.76|1136.49|1134.99|1136.1|1134.6|0
1649304900000|2022-04-07 04:15:00|1136.29|1134.79|1136.45|1134.95|1136.45|1134.95|1136.18|1134.68|0
1649305200000|2022-04-07 04:20:00|1136.41|1134.91|1136.1|1134.6|1136.49|1134.99|1136.1|1134.6|0
1649305500000|2022-04-07 04:25:00|1136.06|1134.56|1136.29|1134.79|1136.33|1134.83|1135.49|1133.99|0
1649305800000|2022-04-07 04:30:00|1136.33|1134.83|1136.79|1135.29|1137.02|1135.52|1136.33|1134.83|0
1649306100000|2022-04-07 04:35:00|1136.83|1135.33|1136.87|1135.37|1136.87|1135.37|1136.64|1135.14|0
1649306400000|2022-04-07 04:40:00|1136.72|1135.22|1136.95|1135.45|1136.95|1135.45|1136.64|1135.14|0
1649306700000|2022-04-07 04:45:00|1137.02|1135.52|1137.02|1135.52|1137.1|1135.6|1136.64|1135.14|0
1649307000000|2022-04-07 04:50:00|1137.1|1135.6|1136.72|1135.22|1137.18|1135.68|1136.64|1135.14|0
1649307300000|2022-04-07 04:55:00|1136.64|1135.14|1136.52|1135.02|1136.64|1135.14|1136.33|1134.83|0
1649307600000|2022-04-07 05:00:00|1136.49|1134.99|1136.41|1134.91|1137.02|1135.52|1136.18|1134.68|0
1649307900000|2022-04-07 05:05:00|1136.37|1134.87|1136.72|1135.22|1136.72|1135.22|1135.95|1134.45|0
1649308200000|2022-04-07 05:10:00|1136.79|1135.29|1136.79|1135.29|1136.98|1135.48|1136.26|1134.76|0
1649308500000|2022-04-07 05:15:00|1136.83|1135.33|1136.33|1134.83|1136.95|1135.45|1136.18|1134.68|0
1649308800000|2022-04-07 05:20:00|1136.37|1134.87|1136.03|1134.53|1136.49|1134.99|1135.95|1134.45|0
1649309100000|2022-04-07 05:25:00|1135.99|1134.49|1135.95|1134.45|1136.03|1134.53|1135.64|1134.14|0
1649309400000|2022-04-07 05:30:00|1135.87|1134.37|1136.26|1134.76|1136.56|1135.06|1135.8|1134.3|0
1649309700000|2022-04-07 05:35:00|1136.29|1134.79|1137.25|1135.75|1137.33|1135.83|1136.18|1134.68|0
1649310000000|2022-04-07 05:40:00|1137.18|1135.68|1136.95|1135.45|1137.56|1136.06|1136.95|1135.45|0
1649310300000|2022-04-07 05:45:00|1136.91|1135.41|1138.17|1136.67|1138.4|1136.9|1136.79|1135.29|0
1649310600000|2022-04-07 05:50:00|1138.1|1136.6|1138.63|1137.13|1138.71|1137.21|1137.87|1136.37|0
1649310900000|2022-04-07 05:55:00|1138.55|1137.05|1137.5|1136|1138.86|1137.36|1137.5|1136|0
1649311200000|2022-04-07 06:00:00|1137.65|1136.15|1137.5|1136|1138.18|1136.68|1136.96|1135.46|0
1649311500000|2022-04-07 06:05:00|1137.58|1136.08|1137.82|1136.32|1138.51|1137.01|1137.12|1135.62|0
1649311800000|2022-04-07 06:10:00|1137.86|1136.36|1137.9|1136.4|1138.52|1137.02|1137.52|1136.02|0
1649312100000|2022-04-07 06:15:00|1137.98|1136.48|1138.33|1136.83|1138.52|1137.02|1137.9|1136.4|0
1649312400000|2022-04-07 06:20:00|1138.29|1136.79|1138.98|1137.48|1139.06|1137.56|1137.99|1136.49|0
1649312700000|2022-04-07 06:25:00|1139.02|1137.52|1139.3|1137.8|1139.52|1138.02|1138.75|1137.25|0
1649313000000|2022-04-07 06:30:00|1139.34|1137.84|1138.52|1137.02|1139.76|1138.26|1138.13|1136.63|0
1649313300000|2022-04-07 06:35:00|1138.44|1136.94|1138.9|1137.4|1139.13|1137.63|1138.36|1136.86|0
1649313600000|2022-04-07 06:40:00|1138.94|1137.44|1140.12|1138.62|1140.2|1138.7|1138.9|1137.4|0
1649313900000|2022-04-07 06:45:00|1140.05|1138.55|1139.82|1138.32|1140.43|1138.93|1139.82|1138.32|0
1649314200000|2022-04-07 06:50:00|1139.85|1138.35|1139.68|1138.18|1140.35|1138.85|1139.43|1137.93|0
1649314500000|2022-04-07 06:55:00|1139.72|1138.22|1140.03|1138.53|1140.64|1139.14|1139.45|1137.95|0
1649314800000|2022-04-07 07:00:00|1140.1|1138.6|1136.82|1135.32|1140.41|1138.91|1136.52|1135.02|0
1649315100000|2022-04-07 07:05:00|1136.9|1135.4|1137.74|1135.74|1139.74|1137.74|1134.42|1132.92|3
1649315400000|2022-04-07 07:10:00|1138.24|1135.99|1139.49|1137.74|1139.74|1138.24|1137.99|1135.99|3
1649315700000|2022-04-07 07:15:00|1139.74|1137.99|1142.99|1141.24|1143.49|1142.24|1139.49|1137.99|1
1649316000000|2022-04-07 07:20:00|1143.24|1141.49|1143.24|1141.74|1143.99|1142.74|1142.99|1141.49|0
1649316300000|2022-04-07 07:25:00|1143.49|1141.99|1144.99|1143.74|1145.24|1143.74|1143.49|1141.99|0
1649316600000|2022-04-07 07:30:00|1144.74|1143.49|1143.49|1142.24|1144.99|1144.24|1143.49|1142.24|2
1649316900000|2022-04-07 07:35:00|1143.74|1142.49|1144.49|1143.49|1144.49|1143.49|1142.99|1141.74|2
1649317200000|2022-04-07 07:40:00|1144.56|1143.56|1142.56|1141.31|1144.56|1143.81|1142.56|1141.31|5
1649317500000|2022-04-07 07:45:00|1142.31|1141.06|1141.56|1140.31|1142.31|1141.56|1141.56|1140.06|3
1649317800000|2022-04-07 07:50:00|1141.81|1140.56|1140.56|1139.81|1142.06|1141.06|1140.56|1139.31|3
1649318100000|2022-04-07 07:55:00|1140.81|1139.31|1140.56|1139.31|1141.06|1139.31|1140.06|1139.06|3
1649318400000|2022-04-07 08:00:00|1140.81|1139.56|1140.06|1138.81|1141.06|1140.31|1139.56|1138.56|54
1649318700000|2022-04-07 08:05:00|1139.81|1138.56|1139.56|1137.81|1139.81|1138.81|1138.31|1137.56|83
1649319000000|2022-04-07 08:10:00|1139.31|1137.56|1136.81|1135.31|1139.31|1137.56|1136.81|1135.31|20
1649319300000|2022-04-07 08:15:00|1135.81|1135.06|1137.06|1135.81|1137.31|1135.81|1135.81|1135.06|14
1649319600000|2022-04-07 08:20:00|1137.31|1136.06|1137.56|1136.31|1137.56|1136.31|1137.06|1136.06|1
1649319900000|2022-04-07 08:25:00|1137.81|1136.56|1138.56|1137.31|1138.81|1137.56|1137.81|1136.56|1
1649320200000|2022-04-07 08:30:00|1138.31||1138.56||1138.56||1138.06||0
1649320500000|2022-04-07 08:35:00|1138.31|1136.56|1137.81|1136.31|1138.31|1136.81|1137.81|1136.31|1
1649320800000|2022-04-07 08:40:00|1138.06|1136.56|1137.81|1136.31|1138.56|1137.31|1137.81|1136.31|0
1649321100000|2022-04-07 08:45:00|1138.06|1136.56|1137.06|1135.81|1138.06|1136.81|1137.06|1135.81|1
1649321400000|2022-04-07 08:50:00|1137.31|1136.06|1138.56|1137.31|1138.56|1137.31|1137.31|1136.06|0
1649321700000|2022-04-07 08:55:00|1138.81|1137.56|1139.06|1138.06|1139.31|1138.06|1138.56|1137.56|0
1649322000000|2022-04-07 09:00:00|1139.31|1138.31|1139.81|1138.56|1140.06|1138.81|1139.31|1138.31|0
1649322300000|2022-04-07 09:05:00|1140.06|1138.81|1141.06|1139.81|1141.06|1139.81|1140.06|1138.81|0
1649322600000|2022-04-07 09:10:00|1140.81|1140.06|1141.56|1140.31|1141.56|1140.31|1140.81|1140.06|0
1649322900000|2022-04-07 09:15:00|1141.31|1140.06|1141.31|1139.81|1141.56|1140.31|1140.81|1139.31|1
1649323200000|2022-04-07 09:20:00|1141.56|1140.31|1140.31|1139.31|1141.56|1140.31|1140.31|1139.31|47
1649323500000|2022-04-07 09:25:00|1140.06|1139.56|1141.56|1140.31|1141.56|1140.31|1140.06|1139.06|2
1649323800000|2022-04-07 09:30:00|1141.31|1140.06|1140.31|1139.06|1141.31|1140.06|1140.31|1139.06|0
1649324100000|2022-04-07 09:35:00|1140.06|1139.31|1141.06|1139.81|1141.06|1139.81|1140.06|1139.06|0
1649324400000|2022-04-07 09:40:00|1140.81|1139.56|1140.81|1139.56|1141.31|1140.06|1140.81|1139.31|0
1649324700000|2022-04-07 09:45:00|1141.06|1139.31|1141.56|1140.31|1141.56|1140.31|1141.06|1139.06|1
1649325000000|2022-04-07 09:50:00|1142.06|1140.06|1142.56|1141.81|1142.56|1141.81|1141.81|1140.06|0
1649325300000|2022-04-07 09:55:00|1143.06|1141.56|1142.81|1141.31|1143.31|1142.06|1142.56|1141.31|7
1649325600000|2022-04-07 10:00:00|1143.06|1141.56|1142.81|1141.31|1143.31|1141.81|1142.31|1141.06|1
1649325900000|2022-04-07 10:05:00|1143.06|1141.56|1143.31|1142.06|1143.56|1142.31|1143.06|1141.56|1
1649326200000|2022-04-07 10:10:00|1143.06|1141.81|1142.56|1141.31|1143.06|1141.81|1142.56|1141.06|0
1649326500000|2022-04-07 10:15:00|1142.31|1141.06|1142.56|1141.31|1142.56|1141.31|1142.31|1140.81|0
1649326800000|2022-04-07 10:20:00|1142.81|1141.56|1142.81|1141.31|1143.06|1141.81|1142.81|1141.31|0
1649327100000|2022-04-07 10:25:00|1143.06|1141.56|1142.81|1141.31|1143.06|1142.06|1142.81|1141.31|0
1649327400000|2022-04-07 10:30:00|1143.06|1141.56|1143.81|1142.56|1143.81|1142.56|1143.06|1141.31|0
1649327700000|2022-04-07 10:35:00|1144.06|1142.81|1144.31|1143.06|1144.56|1143.31|1143.81|1142.56|0
1649328000000|2022-04-07 10:40:00|1144.56|1143.31|1143.81|1142.56|1144.56|1143.31|1143.81|1142.56|0
1649328300000|2022-04-07 10:45:00|1144.06|1142.81|1143.31|1141.81|1144.06|1142.81|1143.06|1141.56|0
1649328600000|2022-04-07 10:50:00|1143.56|1142.06|1143.56|1142.06|1144.06|1142.56|1143.56|1142.06|0
1649328900000|2022-04-07 10:55:00|1143.31|1142.31|1142.81|1141.31|1143.31|1142.31|1142.81|1141.31|0
1649329200000|2022-04-07 11:00:00|1143.06|1141.56|1143.06|1141.81|1143.06|1141.81|1143.06|1141.31|150
1649329500000|2022-04-07 11:05:00|1143.31|1141.56|1141.31|1140.06|1144.06|1142.81|1140.06|1139.06|19
1649329800000|2022-04-07 11:10:00|1141.81|1140.31|1142.56|1141.31|1143.06|1141.81|1141.31|1140.06|0
1649330100000|2022-04-07 11:15:00|1142.81|1141.56|1143.56|1142.06|1143.81|1142.31|1142.56|1141.06|3
1649330400000|2022-04-07 11:20:00|1143.81|1142.31|1143.81|1142.56|1144.31|1143.06|1143.31|1142.06|21
1649330700000|2022-04-07 11:25:00|1144.06|1142.81|1143.81|1142.56|1144.06|1142.81|1143.56|1142.06|0
1649331000000|2022-04-07 11:30:00|1143.56|1142.31|1144.31|1143.06|1144.81|1143.31|1143.31|1142.06|2
1649331300000|2022-04-07 11:35:00|1144.06|1142.81|1144.31|1142.81|1144.56|1143.56|1143.81|1142.56|0
1649331600000|2022-04-07 11:40:00|1143.81|1143.06|1144.31|1142.81|1144.56|1143.56|1143.81|1142.31|0
1649331900000|2022-04-07 11:45:00|1144.06|1142.56|1144.31|1143.06|1145.06|1143.81|1144.06|1142.56|1
1649332200000|2022-04-07 11:50:00|1144.56|1142.81|1144.56|1143.31|1144.56|1143.31|1144.31|1142.81|0
1649332500000|2022-04-07 11:55:00|1144.81|1143.56|1143.81|1142.56|1144.81|1143.56|1143.81|1142.31|0
1649332800000|2022-04-07 12:00:00|1144.06|1142.81|1143.31|1141.81|1144.06|1142.81|1143.31|1141.81|0
1649333100000|2022-04-07 12:05:00|1143.56|1142.06|1143.06|1141.81|1143.56|1142.06|1143.06|1141.56|1
1649333400000|2022-04-07 12:10:00||1141.56||1141.56||1141.81||1141.56|0
1649333700000|2022-04-07 12:15:00|1143.31|1141.81|1144.31|1143.06|1145.06|1143.56|1143.31|1141.81|0
1649334000000|2022-04-07 12:20:00|1144.56|1143.31|1144.06|1142.56|1144.56|1143.31|1143.81|1142.31|0
1649334300000|2022-04-07 12:25:00|1143.81|1142.31|1144.06|1142.31|1144.06|1142.81|1143.81|1142.31|0
1649334600000|2022-04-07 12:30:00|1143.81|1142.06|1142.31|1141.06|1143.81|1142.56|1142.31|1140.81|1
1649334900000|2022-04-07 12:35:00|1142.56|1141.31|1141.81|1140.31|1142.56|1141.31|1141.81|1140.31|1
1649335200000|2022-04-07 12:40:00|1142.06|1140.56|1141.81|1140.31|1142.31|1140.81|1141.81|1140.31|0
1649335500000|2022-04-07 12:45:00|1141.56|1140.56|1140.81|1139.56|1141.56|1140.56|1140.56|1139.06|1
1649335800000|2022-04-07 12:50:00|1140.56|1139.31|1141.06|1139.56|1141.06|1140.06|1140.31|1139.06|2
1649336100000|2022-04-07 12:55:00|1140.81|1139.81|1140.81|1139.31|1141.06|1139.81|1140.06|1139.06|117
1649336400000|2022-04-07 13:00:00|1140.56|1139.56|1141.06|1140.06|1141.56|1140.31|1140.56|1139.56|2
1649336700000|2022-04-07 13:05:00|1141.31|1139.81|1141.22|1140.22|1141.47|1140.22|1140.31|1139.56|96
1649337000000|2022-04-07 13:10:00|1141.47|1139.97|1141.22|1139.97|1141.97|1140.72|1140.97|1139.97|0
1649337300000|2022-04-07 13:15:00|1141.47|1140.22|1141.22|1140.47|1142.22|1140.72|1140.97|1139.97|43
1649337600000|2022-04-07 13:20:00|1141.47|1140.72|1141.47|1140.22|1141.72|1140.72|1140.97|1139.97|11
1649337900000|2022-04-07 13:25:00|1141.22|1139.97|1141.47|1140.22|1141.47|1140.22|1141.22|1139.97|0
1649338200000|2022-04-07 13:30:00|1141.72|1140.47|1139.72|1138.22|1142.22|1140.97|1139.72|1137.72|241
1649338500000|2022-04-07 13:35:00|1139.47|1138.47|1141.97|1140.72|1141.97|1140.72|1139.47|1138.47|50
1649338800000|2022-04-07 13:40:00|1142.22|1140.97|1142.22|1140.72|1142.47|1141.22|1141.47|1139.72|0
1649339100000|2022-04-07 13:45:00|1142.47|1140.22|1141.22|1139.72|1142.47|1140.22|1140.97|1139.22|0
1649339400000|2022-04-07 13:50:00|1141.47|1139.97|1140.72|1139.22|1141.97|1140.22|1140.72|1138.97|2
1649339700000|2022-04-07 13:55:00|1140.47|1138.72|1140.22|1138.72|1140.72|1138.72|1139.47|1138.47|12
1649340000000|2022-04-07 14:00:00|1139.97|1138.47|1138.72|1137.72|1140.22|1138.47|1138.72|1137.22|26
1649340300000|2022-04-07 14:05:00|1138.97|1137.47|1138.97|1137.72|1139.22|1137.72|1138.22|1136.22|32
1649340600000|2022-04-07 14:10:00|1138.72|1137.22|1139.22|1137.72|1140.22|1138.72|1138.47|1137.22|163
1649340900000|2022-04-07 14:15:00|1138.97|1136.72|1137.73|1136.23|1140.22|1138.72|1137.73|1136.23|34
1649341200000|2022-04-07 14:20:00|1137.65|1136.15|1137.15|1135.65|1137.65|1136.15|1136.05|1134.55|2
1649341500000|2022-04-07 14:25:00|1137.12|1135.62|1136.35|1134.85|1137.99|1136.49|1136.05|1134.55|50
1649341800000|2022-04-07 14:30:00|1136.28|1134.78|1138.11|1136.61|1138.42|1136.92|1136.16|1134.66|0
1649342100000|2022-04-07 14:35:00|1138.19|1136.69|1136.28|1134.78|1139.26|1137.76|1136.13|1134.63|0
1649342400000|2022-04-07 14:40:00|1136.2|1134.7|1133.45|1131.95|1136.28|1134.78|1132.84|1131.34|0
1649342700000|2022-04-07 14:45:00|1133.61|1132.11|1133.42|1131.92|1134.1|1132.6|1132.47|1130.97|0
1649343000000|2022-04-07 14:50:00|1133.34|1131.84|1134.94|1133.44|1135.25|1133.75|1133.34|1131.84|0
1649343300000|2022-04-07 14:55:00|1134.79|1133.29|1134.95|1133.45|1135.78|1134.28|1134.34|1132.84|0
1649343600000|2022-04-07 15:00:00|1134.76|1133.26|1135.46|1133.96|1137.01|1135.51|1134.39|1132.89|0
1649343900000|2022-04-07 15:05:00|1135.23|1133.73|1133.62|1132.12|1135.46|1133.96|1133.47|1131.97|0
1649344200000|2022-04-07 15:10:00|1133.7|1132.2|1133.55|1132.05|1134.04|1132.54|1132.51|1131.01|0
1649344500000|2022-04-07 15:15:00|1133.47|1131.97|1133.16|1131.66|1133.55|1132.05|1132.4|1130.9|0
1649344800000|2022-04-07 15:20:00|1133.01|1131.51|1134.08|1132.58|1134.65|1133.15|1132.86|1131.36|0
1649345100000|2022-04-07 15:25:00|1134.16|1132.66|1132.05|1130.55|1134.84|1133.34|1131.14|1129.64|0
1649345400000|2022-04-07 15:30:00|1132.2|1130.7|1131.07|1129.57|1132.36|1130.86|1130.54|1129.04|0
1649345700000|2022-04-07 15:35:00|1131.15|1129.65|1132.44|1130.94|1133.13|1131.63|1131.15|1129.65|0
1649346000000|2022-04-07 15:40:00|1132.37|1130.87|1131.76|1130.26|1132.98|1131.48|1131.53|1130.03|0
1649346300000|2022-04-07 15:45:00|1131.68|1130.18|1131.68|1130.18|1133.43|1131.93|1131.56|1130.06|0
1649346600000|2022-04-07 15:50:00|1131.6|1130.1|1130.31|1128.81|1132.06|1130.56|1130.15|1128.65|0
1649346900000|2022-04-07 15:55:00|1130.38|1128.88|1131.53|1130.03|1131.91|1130.41|1130.23|1128.73|0
1649347200000|2022-04-07 16:00:00|1131.45|1129.95|1131.3|1129.8|1132.29|1130.79|1131.15|1129.65|0
1649347500000|2022-04-07 16:05:00|1131.45|1129.95|1132.67|1131.17|1132.9|1131.4|1131.3|1129.8|0
1649347800000|2022-04-07 16:10:00|1132.75|1131.25|1132.98|1131.48|1134.12|1132.62|1132.21|1130.71|0
1649348100000|2022-04-07 16:15:00|1133.05|1131.55|1131.99|1130.49|1133.21|1131.71|1131.68|1130.18|0
1649348400000|2022-04-07 16:20:00|1131.91|1130.41|1132.52|1131.02|1133.51|1132.01|1131.68|1130.18|0
1649348700000|2022-04-07 16:25:00|1132.4|1130.9|1131.53|1130.03|1132.9|1131.4|1130.92|1129.42|0
1649349000000|2022-04-07 16:30:00|1131.45|1129.95|1131.37|1129.87|1132.14|1130.64|1130.99|1129.49|0
1649349300000|2022-04-07 16:35:00|1131.3|1129.8|1131.03|1129.53|1132.21|1130.71|1130.92|1129.42|0
1649349600000|2022-04-07 16:40:00|1130.99|1129.49|1130.69|1129.19|1131.68|1130.18|1130.61|1129.11|0
1649349900000|2022-04-07 16:45:00|1130.76|1129.26|1129.24|1127.74|1131.45|1129.95|1129.24|1127.74|0
1649350200000|2022-04-07 16:50:00|1129.16|1127.66|1130.54|1129.04|1131.3|1129.8|1129.16|1127.66|0
1649350500000|2022-04-07 16:55:00|1130.46|1128.96|1131.37|1129.87|1131.53|1130.03|1130.23|1128.73|0
1649350800000|2022-04-07 17:00:00|1131.3|1129.8|1133.13|1131.63|1133.51|1132.01|1130.99|1129.49|0
1649351100000|2022-04-07 17:05:00|1133.05|1131.55|1133.94|1132.44|1133.94|1132.44|1132.57|1131.07|0
1649351400000|2022-04-07 17:10:00|1133.79|1132.29|1135.85|1134.35|1137.07|1135.57|1133.71|1132.21|0
1649351700000|2022-04-07 17:15:00|1135.92|1134.42|1136.91|1135.41|1137.45|1135.95|1135.39|1133.89|0
1649352000000|2022-04-07 17:20:00|1136.99|1135.49|1136.84|1135.34|1138.17|1136.67|1136.76|1135.26|0
1649352300000|2022-04-07 17:25:00|1137.07|1135.57|1138.32|1136.82|1138.97|1137.47|1136.84|1135.34|0
1649352600000|2022-04-07 17:30:00|1138.44|1136.94|1137.75|1136.25|1139.05|1137.55|1137.52|1136.02|0
1649352900000|2022-04-07 17:35:00|1137.83|1136.33|1137.1|1135.6|1138.63|1137.13|1136.95|1135.45|0
1649353200000|2022-04-07 17:40:00|1137.03|1135.53|1137.1|1135.6|1137.94|1136.44|1136.95|1135.45|0
1649353500000|2022-04-07 17:45:00|1137.03|1135.53|1136.8|1135.3|1138.32|1136.82|1136.49|1134.99|0
1649353800000|2022-04-07 17:50:00|1136.87|1135.37|1137.18|1135.68|1137.64|1136.14|1136.42|1134.92|0
1649354100000|2022-04-07 17:55:00|1137.03|1135.53|1141.14|1139.64|1141.75|1140.25|1136.95|1135.45|0
1649354400000|2022-04-07 18:00:00|1141.22|1139.72|1141.37|1139.87|1142.44|1140.94|1140.76|1139.26|0
1649354700000|2022-04-07 18:05:00|1141.3|1139.8|1141.91|1140.41|1141.91|1140.41|1140|1138.5|0
1649355000000|2022-04-07 18:10:00|1141.83|1140.33|1141.45|1139.95|1142.36|1140.86|1140.92|1139.42|0
1649355300000|2022-04-07 18:15:00|1141.41|1139.91|1139.7|1138.2|1141.75|1140.25|1139.39|1137.89|0
1649355600000|2022-04-07 18:20:00|1139.62|1138.12|1140.84|1139.34|1140.84|1139.34|1139.62|1138.12|0
1649355900000|2022-04-07 18:25:00|1140.92|1139.42|1140.57|1139.07|1143.43|1141.93|1140.27|1138.77|0
1649356200000|2022-04-07 18:30:00|1140.38|1138.88|1140.61|1139.11|1140.99|1139.49|1139.85|1138.35|0
1649356500000|2022-04-07 18:35:00|1140.69|1139.19|1141.3|1139.8|1141.37|1139.87|1139.66|1138.16|0
1649356800000|2022-04-07 18:40:00|1141.26|1139.76|1141.91|1140.41|1142.21|1140.71|1140.23|1138.73|0
1649357100000|2022-04-07 18:45:00|1141.98|1140.48|1143.05|1141.55|1143.81|1142.31|1140.99|1139.49|0
1649357400000|2022-04-07 18:50:00|1142.97|1141.47|1144.27|1142.77|1144.65|1143.15|1142.52|1141.02|0
1649357700000|2022-04-07 18:55:00|1144.35|1142.85|1146.71|1145.21|1147.28|1145.78|1144.35|1142.85|0
1649358000000|2022-04-07 19:00:00|1146.33|1144.83|1148.08|1146.58|1148.69|1147.19|1146.18|1144.68|0
1649358300000|2022-04-07 19:05:00|1148.01|1146.51|1148.95|1147.45|1149.15|1147.65|1147.47|1145.97|0
1649358600000|2022-04-07 19:10:00|1148.91|1147.41|1149.98|1148.48|1149.98|1148.48|1148.38|1146.88|0
1649358900000|2022-04-07 19:15:00|1150.06|1148.56|1148.59|1147.09|1150.51|1149.01|1148.38|1146.88|0
1649359200000|2022-04-07 19:20:00|1148.51|1147.01|1147.21|1145.71|1148.55|1147.05|1146.53|1145.03|0
1649359500000|2022-04-07 19:25:00|1147.37|1145.87|1146.79|1145.29|1148.05|1146.55|1146.3|1144.8|0
1649359800000|2022-04-07 19:30:00|1146.83|1145.33|1149.04|1147.54|1149.2|1147.7|1146.38|1144.88|0
1649360100000|2022-04-07 19:35:00|1149.12|1147.62|1149.43|1147.93|1149.43|1147.93|1148.32|1146.82|0
1649360400000|2022-04-07 19:40:00|1149.5|1148|1149.73|1148.23|1150.42|1148.92|1148.36|1146.86|0
1649360700000|2022-04-07 19:45:00|1149.81|1148.31|1148.59|1147.09|1150.95|1149.45|1147.82|1146.32|0
1649361000000|2022-04-07 19:50:00|1147.75|1146.25|1146.6|1145.1|1148.82|1147.32|1146.07|1144.57|0
1649361300000|2022-04-07 19:55:00|1146.57|1145.07|1145.39|1143.89|1146.57|1145.07|1144.32|1142.82|0
1649361600000|2022-04-07 20:00:00|1141.39|1139.89|1140.88|1139.38|1141.56|1140.06|1140.49|1138.99|0
1649361900000|2022-04-07 20:05:00|1141.02|1139.52|1141.1|1139.6|1141.31|1139.81|1140.71|1139.21|0
1649362200000|2022-04-07 20:10:00|1141.17|1139.67|1141.24|1139.74|1141.78|1140.28|1141.1|1139.6|0
1649362500000|2022-04-07 20:15:00|1141.29|1139.79|1140.78|1139.28|1141.63|1140.13|1140.68|1139.18|0
1649362800000|2022-04-07 20:20:00|1140.71|1139.21|1139.88|1138.38|1140.78|1139.28|1139.81|1138.31|0
1649363100000|2022-04-07 20:25:00|1139.95|1138.45|1139.76|1138.26|1140.03|1138.53|1139.42|1137.92|0
1649363400000|2022-04-07 20:30:00|1139.81|1138.31|1140.03|1138.53|1140.1|1138.6|1139.57|1138.07|0
1649363700000|2022-04-07 20:35:00|1140.1|1138.6|1140.42|1138.92|1140.42|1138.92|1139.95|1138.45|0
1649364000000|2022-04-07 20:40:00|1140.49|1138.99|1140.17|1138.67|1140.49|1138.99|1140.1|1138.6|0
1649364300000|2022-04-07 20:45:00|1140.18|1138.68|1140.49|1138.99|1140.49|1138.99|1140.03|1138.53|0
1649364600000|2022-04-07 20:50:00|1140.56|1139.06|1141.02|1139.52|1141.1|1139.6|1140.56|1139.06|0
1649364900000|2022-04-07 20:55:00|1140.95|1139.45|1140.56|1139.06|1141.02|1139.52|1140.37|1138.87|0
1649365200000|2022-04-07 21:00:00|1140.61|1139.11|1140.59|1139.09|1140.68|1139.18|1140.49|1138.99|0
1649365500000|2022-04-07 21:05:00|1140.63|1139.13|1140.46|1138.96|1140.68|1139.18|1140.46|1138.96|0
1649365800000|2022-04-07 21:10:00|1140.44|1138.94|1140.42|1138.92|1140.44|1138.94|1140.29|1138.79|0
1649366100000|2022-04-07 21:15:00|1140.39|1138.89|1140.2|1138.7|1140.39|1138.89|1140.17|1138.67|0
1649366400000|2022-04-07 21:20:00|1140.25|1138.75|1140.25|1138.75|1140.37|1138.87|1140.2|1138.7|0
1649366700000|2022-04-07 21:25:00|1140.24|1138.74|1140.34|1138.84|1140.59|1139.09|1140.2|1138.7|0
1649367000000|2022-04-07 21:30:00|1140.35|1138.85|1140.46|1138.96|1140.46|1138.96|1140.35|1138.85|0
1649367300000|2022-04-07 21:35:00|1140.47|1138.97|1140.49|1138.99|1140.59|1139.09|1140.42|1138.92|0
1649367600000|2022-04-07 21:40:00|1140.51|1139.01|1140.59|1139.09|1140.59|1139.09|1140.44|1138.94|0
1649367900000|2022-04-07 21:45:00|1140.58|1139.08|1140.59|1139.09|1140.66|1139.16|1140.54|1139.04|0
1649368200000|2022-04-07 21:50:00|1140.56|1139.06|1140.57|1139.07|1140.6|1139.1|1140.54|1139.04|0
1649368500000|2022-04-07 21:55:00|1140.55|1139.05|1140.43|1138.93|1140.67|1139.17|1140.43|1138.93|0
1649368800000|2022-04-07 22:00:00|1140.42|1138.92|1141.11|1139.61|1141.11|1139.61|1140.3|1138.8|0
1649369100000|2022-04-07 22:05:00|1141.1|1139.6|1140.96|1139.46|1141.1|1139.6|1140.72|1139.22|0
1649369400000|2022-04-07 22:10:00|1140.98|1139.48|1141.32|1139.82|1141.49|1139.99|1140.89|1139.39|0
1649369700000|2022-04-07 22:15:00|1141.33|1139.83|1141.11|1139.61|1141.4|1139.9|1141.11|1139.61|0
1649370000000|2022-04-07 22:20:00|1141.13|1139.63|1141.18|1139.68|1141.32|1139.82|1141.11|1139.61|0
1649370300000|2022-04-07 22:25:00|1141.13|1139.63|1140.89|1139.39|1141.13|1139.63|1140.84|1139.34|0
1649370600000|2022-04-07 22:30:00|1140.96|1139.46|1140.79|1139.29|1141.03|1139.53|1140.79|1139.29|0
1649370900000|2022-04-07 22:35:00|1140.89|1139.39|1140.89|1139.39|1140.96|1139.46|1140.79|1139.29|0
1649371200000|2022-04-07 22:40:00|1141.03|1139.53|1141.03|1139.53|1141.03|1139.53|1140.96|1139.46|0
1649371500000|2022-04-07 22:45:00|1140.89|1139.39|1140.89|1139.39|1141.03|1139.53|1140.79|1139.29|0
1649371800000|2022-04-07 22:50:00|1140.84|1139.34|1140.64|1139.14|1140.89|1139.39|1140.57|1139.07|0
1649372100000|2022-04-07 22:55:00|1140.62|1139.12|1140.96|1139.46|1140.96|1139.46|1140.62|1139.12|0
1649372400000|2022-04-07 23:00:00|1140.91|1139.41|1140.64|1139.14|1141.03|1139.53|1140.57|1139.07|0
1649372700000|2022-04-07 23:05:00|1140.65|1139.15|1140.79|1139.29|1140.89|1139.39|1140.65|1139.15|0
1649373000000|2022-04-07 23:10:00|1140.84|1139.34|1141.64|1140.14|1141.66|1140.16|1140.72|1139.22|0
1649373300000|2022-04-07 23:15:00|1141.66|1140.16|1141.25|1139.75|1141.66|1140.16|1141.23|1139.73|0
1649373600000|2022-04-07 23:20:00|1141.3|1139.8|1141.49|1139.99|1141.57|1140.07|1141.25|1139.75|0
1649373900000|2022-04-07 23:25:00|1141.5|1140|1141.79|1140.29|1142.03|1140.53|1141.49|1139.99|0
1649374200000|2022-04-07 23:30:00|1146.01|1144.51|1145.78|1144.28|1146.01|1144.51|1145.62|1144.12|0
1649374500000|2022-04-07 23:35:00|1145.81|1144.31|1146.01|1144.51|1146.01|1144.51|1145.7|1144.2|0
1649374800000|2022-04-07 23:40:00|1145.97|1144.47|1146.16|1144.66|1146.39|1144.89|1145.93|1144.43|0
1649375100000|2022-04-07 23:45:00|1141.98|1140.48|1142.32|1140.82|1142.32|1140.82|1141.79|1140.29|0
1649375400000|2022-04-07 23:50:00|1142.25|1140.75|1142.63|1141.13|1142.78|1141.28|1142.25|1140.75|0
1649375700000|2022-04-07 23:55:00|1142.64|1141.14|1142.47|1140.97|1142.93|1141.43|1142.47|1140.97|0
1649376000000|2022-04-08 00:00:00|1142.46|1140.96|1142.63|1141.13|1142.71|1141.21|1141.71|1140.21|0
1649376300000|2022-04-08 00:05:00|1142.56|1141.06|1142.47|1140.97|1142.78|1141.28|1142.32|1140.82|0
1649376600000|2022-04-08 00:10:00|1142.46|1140.96|1142.17|1140.67|1142.56|1141.06|1142.1|1140.6|0
1649376900000|2022-04-08 00:15:00|1146.39|1144.89|1145.24|1143.74|1146.39|1144.89|1145.17|1143.67|0
1649377200000|2022-04-08 00:20:00|1145.09|1143.59|1145.01|1143.51|1145.7|1144.2|1144.71|1143.21|0
1649377500000|2022-04-08 00:25:00|1144.94|1143.44|1143.64|1142.14|1145.24|1143.74|1143.56|1142.06|0
1649377800000|2022-04-08 00:30:00|1143.56|1142.06|1143.56|1142.06|1144.02|1142.52|1143.56|1142.06|0
1649378100000|2022-04-08 00:35:00|1143.64|1142.14|1144.02|1142.52|1144.1|1142.6|1143.56|1142.06|0
1649378400000|2022-04-08 00:40:00|1143.94|1142.44|1143.94|1142.44|1144.1|1142.6|1143.87|1142.37|0
1649378700000|2022-04-08 00:45:00|1144.02|1142.52|1143.94|1142.44|1144.25|1142.75|1143.71|1142.21|0
1649379000000|2022-04-08 00:50:00|1143.87|1142.37|1144.17|1142.67|1144.29|1142.79|1143.87|1142.37|0
1649379300000|2022-04-08 00:55:00|1144.1|1142.6|1144.55|1143.05|1144.55|1143.05|1143.87|1142.37|0
1649379600000|2022-04-08 01:00:00|1144.63|1143.13|1144.63|1143.13|1144.78|1143.28|1144.4|1142.9|0
1649379900000|2022-04-08 01:05:00|1144.71|1143.21|1144.4|1142.9|1144.86|1143.36|1144.4|1142.9|0
1649380200000|2022-04-08 01:10:00|1144.48|1142.98|1144.06|1142.56|1144.48|1142.98|1144.02|1142.52|0
1649380500000|2022-04-08 01:15:00|1144.1|1142.6|1143.87|1142.37|1144.33|1142.83|1143.64|1142.14|0
1649380800000|2022-04-08 01:20:00|1143.9|1142.4|1143.56|1142.06|1144.17|1142.67|1143.56|1142.06|0
1649381100000|2022-04-08 01:25:00|1143.6|1142.1|1143.71|1142.21|1143.87|1142.37|1143.56|1142.06|0
1649381400000|2022-04-08 01:30:00|1143.79|1142.29|1143.71|1142.21|1143.87|1142.37|1143.64|1142.14|0
1649381700000|2022-04-08 01:35:00|1143.64|1142.14|1143.79|1142.29|1143.87|1142.37|1143.56|1142.06|0
1649382000000|2022-04-08 01:40:00|1143.83|1142.33|1144.4|1142.9|1144.48|1142.98|1143.79|1142.29|0
1649382300000|2022-04-08 01:45:00|1144.48|1142.98|1144.33|1142.83|1144.48|1142.98|1144.33|1142.83|0
1649382600000|2022-04-08 01:50:00|1144.4|1142.9|1143.56|1142.06|1144.4|1142.9|1143.56|1142.06|0
1649382900000|2022-04-08 01:55:00|1143.6|1142.1|1143.64|1142.14|1143.79|1142.29|1143.56|1142.06|0
1649383200000|2022-04-08 02:00:00|1143.6|1142.1|1144.02|1142.52|1144.1|1142.6|1143.56|1142.06|0
1649383500000|2022-04-08 02:05:00|1143.98|1142.48|1143.83|1142.33|1144.17|1142.67|1143.79|1142.29|0
1649383800000|2022-04-08 02:10:00|1143.87|1142.37|1143.94|1142.44|1144.02|1142.52|1143.64|1142.14|0
1649384100000|2022-04-08 02:15:00|1143.98|1142.48|1143.87|1142.37|1144.25|1142.75|1143.56|1142.06|0
1649384400000|2022-04-08 02:20:00|1143.94|1142.44|1144.02|1142.52|1144.17|1142.67|1143.87|1142.37|0
1649384700000|2022-04-08 02:25:00|1143.94|1142.44|1144.33|1142.83|1144.33|1142.83|1143.94|1142.44|0
1649385000000|2022-04-08 02:30:00|1144.4|1142.9|1144.71|1143.21|1144.78|1143.28|1144.25|1142.75|0
1649385300000|2022-04-08 02:35:00|1144.63|1143.13|1144.67|1143.17|1144.71|1143.21|1144.51|1143.01|0
1649385600000|2022-04-08 02:40:00|1144.63|1143.13|1145.24|1143.74|1145.24|1143.74|1144.55|1143.05|0
1649385900000|2022-04-08 02:45:00|1145.32|1143.82|1145.55|1144.05|1145.85|1144.35|1145.24|1143.74|0
1649386200000|2022-04-08 02:50:00|1145.62|1144.12|1145.56|1144.06|1145.7|1144.2|1145.47|1143.97|0
1649386500000|2022-04-08 02:55:00|1145.48|1143.98|1145.71|1144.21|1145.79|1144.29|1145.48|1143.98|0
1649386800000|2022-04-08 03:00:00|1145.79|1144.29|1145.18|1143.68|1145.94|1144.44|1145.1|1143.6|0
1649387100000|2022-04-08 03:05:00|1145.1|1143.6|1145.41|1143.91|1145.41|1143.91|1145.02|1143.52|0
1649387400000|2022-04-08 03:10:00|1145.33|1143.83|1145.63|1144.13|1145.86|1144.36|1145.29|1143.79|0
1649387700000|2022-04-08 03:15:00|1145.56|1144.06|1145.56|1144.06|1145.79|1144.29|1145.48|1143.98|0
1649388000000|2022-04-08 03:20:00|1145.52|1144.02|1145.71|1144.21|1145.94|1144.44|1145.48|1143.98|0
1649388300000|2022-04-08 03:25:00|1145.63|1144.13|1145.33|1143.83|1145.63|1144.13|1145.25|1143.75|0
1649388600000|2022-04-08 03:30:00|1145.37|1143.87|1144.87|1143.37|1145.48|1143.98|1144.49|1142.99|0
1649388900000|2022-04-08 03:35:00|1144.95|1143.45|1145.02|1143.52|1145.1|1143.6|1144.87|1143.37|0
1649389200000|2022-04-08 03:40:00|1144.98|1143.48|1145.25|1143.75|1145.33|1143.83|1144.95|1143.45|0
1649389500000|2022-04-08 03:45:00|1145.21|1143.71|1144.95|1143.45|1145.33|1143.83|1144.95|1143.45|0
1649389800000|2022-04-08 03:50:00|1145.02|1143.52|1144.49|1142.99|1145.1|1143.6|1144.41|1142.91|0
1649390100000|2022-04-08 03:55:00|1144.56|1143.06|1144.79|1143.29|1144.79|1143.29|1144.34|1142.84|0
1649390400000|2022-04-08 04:00:00|1144.87|1143.37|1144.34|1142.84|1144.95|1143.45|1144.34|1142.84|0
1649390700000|2022-04-08 04:05:00|1144.41|1142.91|1144.34|1142.84|1144.56|1143.06|1144.34|1142.84|0
1649391000000|2022-04-08 04:10:00|1144.37|1142.87|1144.41|1142.91|1144.64|1143.14|1144.37|1142.87|0
1649391300000|2022-04-08 04:15:00|1144.49|1142.99|1144.11|1142.61|1144.49|1142.99|1144.11|1142.61|0
1649391600000|2022-04-08 04:20:00|1144.18|1142.68|1144.18|1142.68|1144.18|1142.68|1143.95|1142.45|0
1649391900000|2022-04-08 04:25:00|1144.11|1142.61|1144.41|1142.91|1144.49|1142.99|1144.11|1142.61|0
1649392200000|2022-04-08 04:30:00|1144.49|1142.99|1144.34|1142.84|1144.49|1142.99|1144.26|1142.76|0
1649392500000|2022-04-08 04:35:00|1144.41|1142.91|1144.56|1143.06|1144.72|1143.22|1144.41|1142.91|0
1649392800000|2022-04-08 04:40:00|1144.64|1143.14|1144.3|1142.8|1144.79|1143.29|1144.26|1142.76|0
1649393100000|2022-04-08 04:45:00|1144.26|1142.76|1143.95|1142.45|1144.3|1142.8|1143.95|1142.45|0
1649393400000|2022-04-08 04:50:00|1144.03|1142.53|1143.65|1142.15|1144.03|1142.53|1143.65|1142.15|0
1649393700000|2022-04-08 04:55:00|1143.72|1142.22|1144.11|1142.61|1144.11|1142.61|1143.65|1142.15|0
1649394000000|2022-04-08 05:00:00|1144.07|1142.57|1143.95|1142.45|1144.49|1142.99|1143.95|1142.45|0
1649394300000|2022-04-08 05:05:00|1143.88|1142.38|1144.11|1142.61|1144.11|1142.61|1143.65|1142.15|0
1649394600000|2022-04-08 05:10:00|1144.07|1142.57|1144.87|1143.37|1144.87|1143.37|1143.88|1142.38|0
1649394900000|2022-04-08 05:15:00|1144.95|1143.45|1145.56|1144.06|1145.63|1144.13|1144.79|1143.29|0
1649395200000|2022-04-08 05:20:00|1145.63|1144.13|1145.56|1144.06|1145.86|1144.36|1145.33|1143.83|0
1649395500000|2022-04-08 05:25:00|1145.48|1143.98|1145.41|1143.91|1145.63|1144.13|1145.18|1143.68|0
1649395800000|2022-04-08 05:30:00|1145.37|1143.87|1145.41|1143.91|1145.48|1143.98|1145.18|1143.68|0
1649396100000|2022-04-08 05:35:00|1145.37|1143.87|1145.25|1143.75|1145.41|1143.91|1145.1|1143.6|0
1649396400000|2022-04-08 05:40:00|1145.18|1143.68|1145.33|1143.83|1145.33|1143.83|1145.02|1143.52|0
1649396700000|2022-04-08 05:45:00|1145.37|1143.87|1145.63|1144.13|1145.71|1144.21|1145.33|1143.83|0
1649397000000|2022-04-08 05:50:00|1145.59|1144.09|1146.09|1144.59|1146.36|1144.86|1145.52|1144.02|0
1649397300000|2022-04-08 05:55:00|1146.02|1144.52|1146.4|1144.9|1146.63|1145.13|1146.02|1144.52|0
1649397600000|2022-04-08 06:00:00|1146.47|1144.97|1146.05|1144.55|1146.86|1145.36|1145.86|1144.36|0
1649397900000|2022-04-08 06:05:00|1146.02|1144.52|1147.32|1145.82|1147.39|1145.89|1146.02|1144.52|0
1649398200000|2022-04-08 06:10:00|1147.24|1145.74|1146.63|1145.13|1147.24|1145.74|1146.32|1144.82|0
1649398500000|2022-04-08 06:15:00|1146.59|1145.09|1146.86|1145.36|1147.32|1145.82|1146.47|1144.97|0
1649398800000|2022-04-08 06:20:00|1146.82|1145.32|1148.16|1146.66|1148.16|1146.66|1146.74|1145.24|0
1649399100000|2022-04-08 06:25:00|1148.08|1146.58|1147.62|1146.12|1148.39|1146.89|1147.62|1146.12|0
1649399400000|2022-04-08 06:30:00|1147.7|1146.2|1148.16|1146.66|1148.31|1146.81|1147.7|1146.2|0
1649399700000|2022-04-08 06:35:00|1148.08|1146.58|1147.85|1146.35|1148.69|1147.19|1147.7|1146.2|0
1649400000000|2022-04-08 06:40:00|1147.77|1146.27|1147.85|1146.35|1147.93|1146.43|1147.12|1145.62|0
1649400300000|2022-04-08 06:45:00|1147.77|1146.27|1148.84|1147.34|1148.96|1147.46|1147.54|1146.04|0
1649400600000|2022-04-08 06:50:00|1148.8|1147.3|1149.87|1148.37|1150.1|1148.6|1148.68|1147.18|0
1649400900000|2022-04-08 06:55:00|1149.95|1148.45|1150.1|1148.6|1150.56|1149.06|1149.87|1148.37|0
1649401200000|2022-04-08 07:00:00|1150.06|1148.56|1152.25|1150.75|1152.29|1150.79|1149.74|1148.24|0
1649401500000|2022-04-08 07:05:00|1152.29|1150.79|1152.01|1148.76|1152.69|1151.19|1147.26|1146.26|21
1649401800000|2022-04-08 07:10:00|1151.76|1149.26|1152.01|1150.51|1153.26|1152.26|1151.01|1149.26|23
1649402100000|2022-04-08 07:15:00|1152.26|1150.76|1154.51|1153.26|1154.76|1153.51|1152.01|1150.51|7
1649402400000|2022-04-08 07:20:00|1154.76|1153.51|1156.01|1154.51|1156.26|1155.01|1154.51|1153.26|6
1649402700000|2022-04-08 07:25:00|1156.26|1154.76|1157.01|1155.51|1157.01|1155.51|1154.51|1153.76|5
1649403000000|2022-04-08 07:30:00|1156.76|1155.01|1156.51|1155.01|1156.76|1155.01|1155.51|1154.51|13
1649403300000|2022-04-08 07:35:00|1156.76|1155.26|1156.51|1155.01|1156.76|1155.51|1156.01|1154.76|34
1649403600000|2022-04-08 07:40:00|1156.85|1155.35|1156.85|1155.35|1157.35|1155.85|1155.6|1154.85|32
1649403900000|2022-04-08 07:45:00|1156.6|1155.1|1155.85|1155.1|1156.85|1155.6|1155.85|1154.85|4
1649404200000|2022-04-08 07:50:00|1156.35|1154.85|1157.85|1156.35|1158.35|1156.85|1155.6|1154.6|40
1649404500000|2022-04-08 07:55:00|1157.1|1156.6|1157.85|1156.6|1158.1|1156.85|1156.85|1155.85|31
1649404800000|2022-04-08 08:00:00|1158.1|1156.35|1158.35|1157.1|1158.6|1157.35|1157.35|1156.1|6
1649405100000|2022-04-08 08:05:00|1157.85|1156.85|1157.35|1156.1|1158.1|1157.1|1157.35|1155.85|0
1649405400000|2022-04-08 08:10:00|1157.6|1156.35|1157.6|1156.1|1157.85|1156.6|1157.35|1155.85|0
1649405700000|2022-04-08 08:15:00|1157.85|1156.35|1157.85|1156.6|1157.85|1156.6|1157.1|1155.85|1
1649406000000|2022-04-08 08:20:00|1158.1|1156.85|1158.6|1157.6|1158.6|1157.85|1158.1|1156.85|1
1649406300000|2022-04-08 08:25:00|1158.35|1157.35|1158.35|1157.1|1159.6|1158.1|1158.35|1157.1|14
1649406600000|2022-04-08 08:30:00|1158.6|1156.85|1158.6|1157.6|1158.6|1157.85|1158.6|1156.85|0
1649406900000|2022-04-08 08:35:00|1159.6|1157.85|1159.35|1158.1|1159.85|1158.6|1159.1|1157.6|1
1649407200000|2022-04-08 08:40:00|1158.85|1157.85|1157.35|1156.1|1158.85|1157.85|1157.35|1156.1|0
1649407500000|2022-04-08 08:45:00|1157.6|1156.35|1157.1|1156.1|1157.6|1156.35|1157.1|1156.1|0
1649407800000|2022-04-08 08:50:00|1157.35|1156.35|1157.1|1156.1|1157.85|1156.6|1157.1|1156.1|0
1649408100000|2022-04-08 08:55:00|1157.35||1157.1||1157.35||1156.85||9
1649408400000|2022-04-08 09:00:00|1157.35||1157.35||1157.6||1156.85||0
1649408700000|2022-04-08 09:05:00|1157.6|1156.35|1158.85|1157.6|1159.35|1157.85|1157.6|1156.1|2
1649409000000|2022-04-08 09:10:00|1159.1|1157.35|1158.6|1157.35|1159.1|1158.1|1158.35|1157.1|0
1649409300000|2022-04-08 09:15:00|1158.85|1157.6|1159.35|1158.1|1159.85|1158.6|1158.85|1157.6|0
1649409600000|2022-04-08 09:20:00|1159.6|1158.35|1159.1|1158.1|1159.85|1158.6|1158.6|1157.6|21
1649409900000|2022-04-08 09:25:00|1159.35|1157.85|1159.6|1158.35|1160.1|1158.6|1159.35|1157.85|0
1649410200000|2022-04-08 09:30:00|1158.85|1158.1|1158.85|1158.1|1158.85|1158.35|1158.85|1157.85|11
1649410500000|2022-04-08 09:35:00|1158.6|1157.85|1159.85|1158.6|1160.35|1159.1|1158.6|1157.6|5
1649410800000|2022-04-08 09:40:00|1160.1|1158.85|1159.85|1158.6|1160.1|1159.1|1159.85|1158.35|0
1649411100000|2022-04-08 09:45:00|1159.35|1158.85|1160.6|1159.35|1160.6|1159.35|1159.35|1158.1|1
1649411400000|2022-04-08 09:50:00|1160.85|1159.1|1160.85|1159.6|1161.6|1160.1|1160.85|1159.1|1
1649411700000|2022-04-08 09:55:00||1159.35||1159.6||1159.6||1159.35|0
1649412000000|2022-04-08 10:00:00|1160.6|1159.35|1160.6|1159.35|1160.6|1159.85|1159.85|1158.6|0
1649412300000|2022-04-08 10:05:00|1160.85|1159.1|1160.1|1159.35|1161.35|1160.1|1160.1|1159.1|3
1649412600000|2022-04-08 10:10:00|1159.85|1159.1|1160.1|1158.85|1160.6|1159.35|1159.6|1158.35|16
1649412900000|2022-04-08 10:15:00|1159.85|1158.6|1159.6|1158.35|1160.6|1159.35|1158.85|1157.35|0
1649413200000|2022-04-08 10:20:00|1159.35|1158.1|1159.85|1158.35|1160.1|1158.85|1159.35|1157.85|0
1649413500000|2022-04-08 10:25:00|1160.1|1158.6|1159.35|1158.1|1160.35|1159.1|1159.35|1158.1|3
1649413800000|2022-04-08 10:30:00|1159.6|1157.85|1159.6|1158.1|1159.85|1158.35|1158.85|1157.6|0
1649414100000|2022-04-08 10:35:00|1159.35|1157.85|1158.85|1157.6|1159.6|1158.1|1158.85|1157.35|0
1649414400000|2022-04-08 10:40:00|1158.6|1157.35|1158.35|1156.85|1158.6|1157.6|1158.35|1156.85|0
1649414700000|2022-04-08 10:45:00|1157.85|1157.1|1157.85|1156.35|1158.1|1157.1|1157.85|1156.35|0
1649415000000|2022-04-08 10:50:00|1158.1|1157.35|1158.85|1157.35|1159.1|1157.85|1158.1|1156.6|100
1649415300000|2022-04-08 10:55:00|1159.1|1157.85|1158.85|1157.6|1159.1|1157.85|1158.85|1157.35|0
1649415600000|2022-04-08 11:00:00|1159.1|1157.85|1159.1|1157.85|1159.35|1157.85|1158.35|1157.1|0
1649415900000|2022-04-08 11:05:00|1159.35|1157.6|1158.85|1157.35|1159.35|1157.6|1158.6|1157.35|0
1649416200000|2022-04-08 11:10:00|1159.1|1157.6|1158.6|1157.35|1159.6|1158.35|1158.1|1157.1|1
1649416500000|2022-04-08 11:15:00|1158.35|1157.1|1158.85|1157.35|1158.85|1157.35|1158.1|1156.85|0
1649416800000|2022-04-08 11:20:00|1159.1|1157.85|1158.85|1157.35|1159.1|1157.85|1158.85|1157.35|0
1649417100000|2022-04-08 11:25:00|1159.1|1157.6|1158.85|1157.35|1159.1|1157.85|1158.6|1157.35|0
1649417400000|2022-04-08 11:30:00|1159.1|1157.85|1159.6|1158.35|1160.1|1158.85|1159.1|1157.85|0
1649417700000|2022-04-08 11:35:00|1159.85|1158.85|1160.6|1159.35|1161.1|1159.85|1159.6|1158.85|1
1649418000000|2022-04-08 11:40:00|1160.89|1159.64|1160.64|1159.14|1161.14|1159.64|1160.39|1159.14|0
1649418300000|2022-04-08 11:45:00|1160.89|1159.39|1161.14|1159.64|1161.14|1159.64|1160.64|1159.39|0
1649418600000|2022-04-08 11:50:00|1161.39|1160.14|1162.14|1160.64|1162.64|1161.14|1161.39|1160.14|7
1649418900000|2022-04-08 11:55:00|1161.89|1160.39|1161.39|1160.14|1161.89|1160.64|1161.14|1159.64|1
1649419200000|2022-04-08 12:00:00|1161.64|1160.64|1162.39|1161.14|1162.64|1161.14|1161.64|1160.39|1
1649419500000|2022-04-08 12:05:00|1162.64|1161.64|1161.14|1159.89|1163.39|1162.14|1160.89|1159.89|2
1649419800000|2022-04-08 12:10:00|1161.39|1160.14|1161.39|1160.14|1161.64|1160.14|1161.39|1160.14|5
1649420100000|2022-04-08 12:15:00|1161.64|1160.64|1161.39|1160.14|1161.89|1160.64|1161.39|1160.14|0
1649420400000|2022-04-08 12:20:00|1161.64|1160.39|1161.89|1160.89|1162.39|1161.14|1161.64|1160.39|0
1649420700000|2022-04-08 12:25:00|1162.14|1160.64|1161.39|1160.14|1162.14|1160.64|1161.39|1160.14|0
1649421000000|2022-04-08 12:30:00|1161.14|1159.64|1160.39|1159.39|1161.39|1160.14|1160.39|1159.39|0
1649421300000|2022-04-08 12:35:00|1160.64|1159.64|1160.64|1159.64|1160.89|1159.64|1160.39|1159.39|1
1649421600000|2022-04-08 12:40:00|1160.89|1159.39|1159.89|1159.14|1160.89|1159.64|1159.89|1158.89|56
1649421900000|2022-04-08 12:45:00|1160.14|1158.89|1160.39|1159.14|1160.64|1159.64|1160.14|1158.89|2
1649422200000|2022-04-08 12:50:00|1160.64|1159.39|1160.39|1159.14|1161.14|1159.64|1160.39|1159.14|1
1649422500000|2022-04-08 12:55:00|1160.14|1158.89|1160.14|1159.14|1160.39|1159.14|1160.14|1158.89|0
1649422800000|2022-04-08 13:00:00|1160.39|1158.89|1159.89|1158.89|1160.39|1159.14|1159.89|1158.89|0
1649423100000|2022-04-08 13:05:00|1159.64|1159.14|1160.14|1159.14|1160.39|1159.14|1159.64|1158.89|201
1649423400000|2022-04-08 13:10:00|1159.89|1158.89|1158.64|1157.14|1160.14|1159.14|1158.64|1157.14|51
1649423700000|2022-04-08 13:15:00|1158.39|1158.14|1160.14|1158.64|1160.14|1158.89|1158.39|1158.14|86
1649424000000|2022-04-08 13:20:00|1159.89|1158.89|1159.14|1157.64|1160.39|1159.14|1159.14|1157.64|0
1649424300000|2022-04-08 13:25:00|1158.89|1158.14|1160.14|1158.64|1160.14|1158.64|1158.64|1158.14|0
1649424600000|2022-04-08 13:30:00|1160.39|1159.14|1161.39|1160.14|1161.39|1160.14|1160.14|1158.89|0
1649424900000|2022-04-08 13:35:00|1161.64|1160.39|1161.39|1160.14|1163.39|1162.14|1161.39|1160.14|2
1649425200000|2022-04-08 13:40:00|1161.14|1159.64|1160.89|1159.64|1161.39|1160.14|1160.64|1159.14|0
1649425500000|2022-04-08 13:45:00|1160.64|1159.39|1160.14|1159.14|1160.89|1159.64|1160.14|1159.14|2
1649425800000|2022-04-08 13:50:00|1159.89|1158.89|1159.39|1158.39|1160.39|1159.14|1159.39|1158.39|57
1649426100000|2022-04-08 13:55:00|1159.64|1158.64|1159.89|1158.64|1160.39|1159.64|1159.64|1158.39|7
1649426400000|2022-04-08 14:00:00|1159.64|1158.89|1160.39|1159.39|1161.14|1160.39|1159.64|1158.89|32
1649426700000|2022-04-08 14:05:00|1160.14|1159.64|1160.89|1159.64|1161.39|1160.64|1160.14|1159.39|57
1649427000000|2022-04-08 14:10:00|1160.65|1159.4|1160.65|1159.65|1161.4|1160.4|1160.4|1159.4|48
1649427300000|2022-04-08 14:15:00|1160.9|1159.9|1161.22|1159.72|1161.3|1160.4|1159.9|1158.9|110
1649427600000|2022-04-08 14:20:00|1161.3|1159.8|1162.55|1161.05|1163.01|1161.51|1161.07|1159.57|0
1649427900000|2022-04-08 14:25:00|1162.62|1161.12|1163.56|1162.06|1163.87|1162.37|1161.77|1160.27|25
1649428200000|2022-04-08 14:30:00|1163.63|1162.13|1164.47|1162.97|1165.56|1164.06|1163.32|1161.82|22
1649428500000|2022-04-08 14:35:00|1164.43|1162.93|1164.55|1163.05|1165.25|1163.75|1163.54|1162.04|0
1649428800000|2022-04-08 14:40:00|1164.59|1163.09|1163.77|1162.27|1165.17|1163.67|1163.61|1162.11|0
1649429100000|2022-04-08 14:45:00|1163.69|1162.19|1163.15|1161.65|1165.09|1163.59|1162.76|1161.26|0
1649429400000|2022-04-08 14:50:00|1163.07|1161.57|1168.07|1166.57|1168.52|1167.02|1163.07|1161.57|0
1649429700000|2022-04-08 14:55:00|1168.1|1166.6|1171.03|1169.53|1171.11|1169.61|1167.83|1166.33|0
1649430000000|2022-04-08 15:00:00|1170.88|1169.38|1171.02|1169.52|1172.38|1170.88|1169.94|1168.44|0
1649430300000|2022-04-08 15:05:00|1170.94|1169.44|1170.45|1168.95|1171.57|1170.07|1169.93|1168.43|0
1649430600000|2022-04-08 15:10:00|1170.29|1168.79|1171.07|1169.57|1171.61|1170.11|1169.98|1168.48|0
1649430900000|2022-04-08 15:15:00|1171.15|1169.65|1169.58|1168.08|1171.23|1169.73|1169.43|1167.93|0
1649431200000|2022-04-08 15:20:00|1169.74|1168.24|1168.57|1167.07|1169.74|1168.24|1168.34|1166.84|0
1649431500000|2022-04-08 15:25:00|1168.41|1166.91|1169.43|1167.93|1169.46|1167.96|1168.34|1166.84|0
1649431800000|2022-04-08 15:30:00|1169.5|1168|1170.32|1168.82|1171.06|1169.56|1169.35|1167.85|0
1649432100000|2022-04-08 15:35:00|1170.28|1168.78|1169.27|1167.77|1170.28|1168.78|1167.87|1166.37|0
1649432400000|2022-04-08 15:40:00|1169.19|1167.69|1169.04|1167.54|1169.82|1168.32|1168.49|1166.99|0
1649432700000|2022-04-08 15:45:00|1169.07|1167.57|1169.43|1167.93|1170.83|1169.33|1168.41|1166.91|0
1649433000000|2022-04-08 15:50:00|1169.39|1167.89|1169.5|1168|1170.75|1169.25|1169.12|1167.62|0
1649433300000|2022-04-08 15:55:00|1169.58|1168.08|1170.13|1168.63|1170.83|1169.33|1169.04|1167.54|0
1649433600000|2022-04-08 16:00:00|1170.05|1168.55|1170.52|1169.02|1171.14|1169.64|1169.97|1168.47|0
1649433900000|2022-04-08 16:05:00|1170.6|1169.1|1170.13|1168.63|1171.06|1169.56|1169.5|1168|0
1649434200000|2022-04-08 16:10:00|1170.05|1168.55|1169.74|1168.24|1171.22|1169.72|1168.65|1167.15|0
1649434500000|2022-04-08 16:15:00|1169.82|1168.32|1170.98|1169.48|1171.37|1169.87|1168.8|1167.3|0
1649434800000|2022-04-08 16:20:00|1170.91|1169.41|1172.08|1170.58|1172.42|1170.92|1170.91|1169.41|0
1649435100000|2022-04-08 16:25:00|1172.15|1170.65|1172.85|1171.35|1173.48|1171.98|1171.92|1170.42|0
1649435400000|2022-04-08 16:30:00|1172.78|1171.28|1171.06|1169.56|1172.93|1171.43|1170.6|1169.1|0
1649435700000|2022-04-08 16:35:00|1171.14|1169.64|1171.69|1170.19|1171.76|1170.26|1170.75|1169.25|0
1649436000000|2022-04-08 16:40:00|1171.76|1170.26|1171.22|1169.72|1172.31|1170.81|1170.98|1169.48|0
1649436300000|2022-04-08 16:45:00|1171.14|1169.64|1170.35|1168.85|1171.76|1170.26|1170.12|1168.62|0
1649436600000|2022-04-08 16:50:00|1170.31|1168.81|1171.44|1169.94|1171.75|1170.25|1169.88|1168.38|0
1649436900000|2022-04-08 16:55:00|1171.36|1169.86|1172.07|1170.57|1172.3|1170.8|1171.21|1169.71|0
1649437200000|2022-04-08 17:00:00|1172.14|1170.64|1171.52|1170.02|1172.14|1170.64|1170.51|1169.01|0
1649437500000|2022-04-08 17:05:00|1171.4|1169.9|1171.29|1169.79|1171.52|1170.02|1170.35|1168.85|0
1649437800000|2022-04-08 17:10:00|1171.36|1169.86|1169.81|1168.31|1171.52|1170.02|1169.73|1168.23|0
1649438100000|2022-04-08 17:15:00|1169.73|1168.23|1169.26|1167.76|1169.96|1168.46|1169.06|1167.56|0
1649438400000|2022-04-08 17:20:00|1169.3|1167.8|1169.88|1168.38|1170.35|1168.85|1169.18|1167.68|0
1649438700000|2022-04-08 17:25:00|1169.84|1168.34|1169.1|1167.6|1169.84|1168.34|1168.95|1167.45|0
1649439000000|2022-04-08 17:30:00|1169.14|1167.64|1168.09|1166.59|1169.26|1167.76|1168.09|1166.59|0
1649439300000|2022-04-08 17:35:00|1168.17|1166.67|1168.4|1166.9|1169.03|1167.53|1168.09|1166.59|0
1649439600000|2022-04-08 17:40:00|1168.32|1166.82|1168.48|1166.98|1168.79|1167.29|1167.54|1166.04|0
1649439900000|2022-04-08 17:45:00|1168.52|1167.02|1167.31|1165.81|1168.52|1167.02|1167.23|1165.73|0
1649440200000|2022-04-08 17:50:00|1167.23|1165.73|1167.86|1166.36|1168.32|1166.82|1167.16|1165.66|0
1649440500000|2022-04-08 17:55:00|1167.78|1166.28|1167.93|1166.43|1168.25|1166.75|1167.54|1166.04|0
1649440800000|2022-04-08 18:00:00|1167.86|1166.36|1167.23|1165.73|1168.64|1167.14|1167|1165.5|0
1649441100000|2022-04-08 18:05:00|1167.31|1165.81|1168.32|1166.82|1168.4|1166.9|1167|1165.5|0
1649441400000|2022-04-08 18:10:00|1168.4|1166.9|1168.95|1167.45|1169.03|1167.53|1168.25|1166.75|0
1649441700000|2022-04-08 18:15:00|1169.03|1167.53|1168.13|1166.63|1169.03|1167.53|1167.78|1166.28|0
1649442000000|2022-04-08 18:20:00|1168.17|1166.67|1167.08|1165.58|1169.45|1167.95|1167|1165.5|0
1649442300000|2022-04-08 18:25:00|1167|1165.5|1165.36|1163.86|1167|1165.5|1164.58|1163.08|0
1649442600000|2022-04-08 18:30:00|1165.44|1163.94|1164.62|1163.12|1165.44|1163.94|1164.35|1162.85|0
1649442900000|2022-04-08 18:35:00|1164.66|1163.16|1165.6|1164.1|1166.06|1164.56|1164.19|1162.69|0
1649443200000|2022-04-08 18:40:00|1165.52|1164.02|1165.13|1163.63|1166.22|1164.72|1164.82|1163.32|0
1649443500000|2022-04-08 18:45:00|1165.28|1163.78|1166.53|1165.03|1166.69|1165.19|1164.97|1163.47|0
1649443800000|2022-04-08 18:50:00|1166.45|1164.95|1168.32|1166.82|1168.79|1167.29|1166.38|1164.88|0
1649444100000|2022-04-08 18:55:00|1168.25|1166.75|1167.23|1165.73|1168.4|1166.9|1166.84|1165.34|0
1649444400000|2022-04-08 19:00:00|1167.08|1165.58|1166.92|1165.42|1167.62|1166.12|1166.61|1165.11|0
1649444700000|2022-04-08 19:05:00|1167|1165.5|1166.22|1164.72|1167.62|1166.12|1165.91|1164.41|0
1649445000000|2022-04-08 19:10:00|1166.3|1164.8|1167.62|1166.12|1169.26|1167.76|1165.83|1164.33|0
1649445300000|2022-04-08 19:15:00|1167.54|1166.04|1167.47|1165.97|1169.65|1168.15|1167.08|1165.58|0
1649445600000|2022-04-08 19:20:00|1167.23|1165.73|1167.5|1166|1168.17|1166.67|1166.69|1165.19|0
1649445900000|2022-04-08 19:25:00|1167.47|1165.97|1168.17|1166.67|1168.32|1166.82|1167.39|1165.89|0
1649446200000|2022-04-08 19:30:00|1168.32|1166.82|1166.53|1165.03|1168.91|1167.41|1166.45|1164.95|0
1649446500000|2022-04-08 19:35:00|1166.61|1165.11|1165.56|1164.06|1166.69|1165.19|1165.44|1163.94|0
1649446800000|2022-04-08 19:40:00|1165.6|1164.1|1167.39|1165.89|1167.47|1165.97|1165.21|1163.71|0
1649447100000|2022-04-08 19:45:00|1167.23|1165.73|1164.74|1163.24|1167.93|1166.43|1164.74|1163.24|0
1649447400000|2022-04-08 19:50:00|1164.58|1163.08|1162.87|1161.37|1164.97|1163.47|1162.48|1160.98|0
1649447700000|2022-04-08 19:55:00|1162.79|1161.29|1164.35|1162.85|1164.35|1162.85|1161.31|1159.81|0
1649448000000|2022-04-08 20:00:00|1161.88|1160.38|1162.03|1160.53|1163.04|1161.54|1161.78|1160.28|0
1649448300000|2022-04-08 20:05:00|1161.98|1160.48|1162.03|1160.53|1162.17|1160.67|1161.56|1160.06|0
1649448600000|2022-04-08 20:10:00|1162.1|1160.6|1161.16|1159.66|1162.1|1160.6|1161.16|1159.66|0
1649448900000|2022-04-08 20:15:00|1161.24|1159.74|1160.87|1159.37|1161.33|1159.83|1160.79|1159.29|0
1649449200000|2022-04-08 20:20:00|1160.86|1159.36|1161.48|1159.98|1161.63|1160.13|1160.62|1159.12|0
1649449500000|2022-04-08 20:25:00|1161.51|1160.01|1161.24|1159.74|1161.56|1160.06|1161.24|1159.74|0
1649449800000|2022-04-08 20:30:00|1161.33|1159.83|1161.24|1159.74|1161.48|1159.98|1161.09|1159.59|0
1649450100000|2022-04-08 20:35:00|1161.29|1159.79|1161.01|1159.51|1161.41|1159.91|1161.01|1159.51|0
1649450400000|2022-04-08 20:40:00|1160.94|1159.44|1161.01|1159.51|1161.16|1159.66|1160.79|1159.29|0
1649450700000|2022-04-08 20:45:00|1160.94|1159.44|1161.01|1159.51|1161.24|1159.74|1160.87|1159.37|0
1649451000000|2022-04-08 20:50:00|1161.06|1159.56|1160.47|1158.97|1161.09|1159.59|1160.32|1158.82|0
1649451300000|2022-04-08 20:55:00|1160.54|1159.04|1161.11|1159.61|1161.21|1159.71|1160.54|1159.04|0
1649023200000|2022-04-03 22:00:00|1157.14|1155.64|1156.63|1155.13|1157.35|1155.85|1156.52|1155.02|0
1649023500000|2022-04-03 22:05:00|1156.64|1155.14|1157.07|1155.57|1157.21|1155.71|1156.63|1155.13|0
1649023800000|2022-04-03 22:10:00|1157.06|1155.56|1156.77|1155.27|1157.16|1155.66|1156.77|1155.27|0
1649024100000|2022-04-03 22:15:00|1156.79|1155.29|1156.18|1154.68|1156.91|1155.41|1155.97|1154.47|0
1649024400000|2022-04-03 22:20:00|1156.17|1154.67|1156.41|1154.91|1156.47|1154.97|1155.9|1154.4|0
1649024700000|2022-04-03 22:25:00|1156.4|1154.9|1156.22|1154.72|1156.41|1154.91|1156.04|1154.54|0
1649025000000|2022-04-03 22:30:00|1156.18|1154.68|1155.97|1154.47|1156.27|1154.77|1155.74|1154.24|0
1649025300000|2022-04-03 22:35:00|1155.96|1154.46|1155.56|1154.06|1156.04|1154.54|1155.46|1153.96|0
1649025600000|2022-04-03 22:40:00|1155.6|1154.1|1156.11|1154.61|1156.27|1154.77|1155.6|1154.1|0
1649025900000|2022-04-03 22:45:00|1156.15|1154.65|1156.18|1154.68|1156.34|1154.84|1156.08|1154.58|0
1649026200000|2022-04-03 22:50:00|1156.19|1154.69|1156.41|1154.91|1156.41|1154.91|1156.04|1154.54|0
1649026500000|2022-04-03 22:55:00|1156.4|1154.9|1156.15|1154.65|1156.4|1154.9|1156.04|1154.54|0
1649026800000|2022-04-03 23:00:00|1156.11|1154.61|1156.18|1154.68|1156.27|1154.77|1156.11|1154.61|0
1649027100000|2022-04-03 23:05:00|1156.19|1154.69|1156.27|1154.77|1156.34|1154.84|1156.18|1154.68|0
1649027400000|2022-04-03 23:10:00|1156.26|1154.76|1156.47|1154.97|1156.47|1154.97|1156.15|1154.65|0
1649027700000|2022-04-03 23:15:00|1156.41|1154.91|1156.18|1154.68|1156.7|1155.2|1156.18|1154.68|0
1649028000000|2022-04-03 23:20:00|1156.17|1154.67|1156.04|1154.54|1156.17|1154.67|1155.74|1154.24|0
1649028300000|2022-04-03 23:25:00|1156.05|1154.55|1155.92|1154.42|1156.18|1154.68|1155.92|1154.42|0
1649028600000|2022-04-03 23:30:00|1155.93|1154.43|1155.46|1153.96|1156.04|1154.54|1155.4|1153.9|0
1649028900000|2022-04-03 23:35:00|1155.45|1153.95|1155.6|1154.1|1155.79|1154.29|1155.24|1153.74|0
1649029200000|2022-04-03 23:40:00|1155.61|1154.11|1155.31|1153.81|1155.74|1154.24|1155.24|1153.74|0
1649029500000|2022-04-03 23:45:00|1155.32|1153.82|1154.36|1152.86|1155.4|1153.9|1154.3|1152.8|0
1649029800000|2022-04-03 23:50:00|1154.32|1152.82|1154.63|1153.13|1154.66|1153.16|1154.25|1152.75|0
1649030100000|2022-04-03 23:55:00|1154.62|1153.12|1154.84|1153.34|1154.91|1153.41|1154.47|1152.97|0
1649030400000|2022-04-04 00:00:00|1154.85|1153.35|1154.66|1153.16|1155.21|1153.71|1154.47|1152.97|0
1649030700000|2022-04-04 00:05:00|1154.65|1153.15|1154.7|1153.2|1154.84|1153.34|1154.4|1152.9|0
1649031000000|2022-04-04 00:10:00|1154.66|1153.16|1154.77|1153.27|1154.84|1153.34|1154.54|1153.04|0
1649031300000|2022-04-04 00:15:00|1154.73|1153.23|1153.95|1152.45|1155.34|1153.84|1153.83|1152.33|0
1649031600000|2022-04-04 00:20:00|1153.96|1152.46|1154.41|1152.91|1154.41|1152.91|1153.35|1151.85|0
1649031900000|2022-04-04 00:25:00|1154.45|1152.95|1154.8|1153.3|1155.02|1153.52|1154.29|1152.79|0
1649032200000|2022-04-04 00:30:00|1154.57|1153.07|1153.52|1152.02|1154.57|1153.07|1153.41|1151.91|0
1649032500000|2022-04-04 00:35:00|1153.4|1151.9|1153.53|1152.03|1153.53|1152.03|1152.92|1151.42|0
1649032800000|2022-04-04 00:40:00|1153.52|1152.02|1153.44|1151.94|1153.64|1152.14|1152.84|1151.34|0
1649033100000|2022-04-04 00:45:00|1153.56|1152.06|1153.69|1152.19|1153.69|1152.19|1153.2|1151.7|0
1649033400000|2022-04-04 00:50:00|1153.68|1152.18|1154.26|1152.76|1154.37|1152.87|1153.67|1152.17|0
1649033700000|2022-04-04 00:55:00|1154.25|1152.75|1154.83|1153.33|1154.85|1153.35|1154.12|1152.62|0
1649034000000|2022-04-04 01:00:00|1154.82|1153.32|1154.33|1152.83|1154.82|1153.32|1154.33|1152.83|0
1649034300000|2022-04-04 01:05:00|1154.32|1152.82|1154.6|1153.1|1154.6|1153.1|1154.2|1152.7|0
1649034600000|2022-04-04 01:10:00|1154.64|1153.14|1154.95|1153.45|1155.07|1153.57|1154.64|1153.14|0
1649034900000|2022-04-04 01:15:00|1154.96|1153.46|1155.55|1154.05|1155.56|1154.06|1154.96|1153.46|0
1649035200000|2022-04-04 01:20:00|1155.56|1154.06|1155.54|1154.04|1155.8|1154.3|1155.54|1154.04|0
1649035500000|2022-04-04 01:25:00|1155.53|1154.03|1155.3|1153.8|1155.54|1154.04|1155.05|1153.55|0
1649035800000|2022-04-04 01:30:00|1155.31|1153.81|1155.56|1154.06|1155.81|1154.31|1155.3|1153.8|0
1649036100000|2022-04-04 01:35:00|1155.57|1154.07|1155.56|1154.06|1155.8|1154.3|1155.56|1154.06|0
1649036400000|2022-04-04 01:40:00|1155.57|1154.07|1155.78|1154.28|1156.02|1154.52|1155.54|1154.04|0
1649036700000|2022-04-04 01:45:00|1155.79|1154.29|1155.77|1154.27|1156.03|1154.53|1155.66|1154.16|0
1649037000000|2022-04-04 01:50:00|1155.78|1154.28|1156.04|1154.54|1156.29|1154.79|1155.77|1154.27|0
1649037300000|2022-04-04 01:55:00|1156.03|1154.53|1155.78|1154.28|1156.04|1154.54|1155.66|1154.16|0
1649037600000|2022-04-04 02:00:00|1155.79|1154.29|1155.78|1154.28|1156.25|1154.75|1155.3|1153.8|0
1649037900000|2022-04-04 02:05:00|1155.79|1154.29|1155.56|1154.06|1156.02|1154.52|1155.55|1154.05|0
1649038200000|2022-04-04 02:10:00|1155.55|1154.05|1155.56|1154.06|1155.8|1154.3|1155.31|1153.81|0
1649038500000|2022-04-04 02:15:00|1155.55|1154.05|1155.3|1153.8|1155.55|1154.05|1155.06|1153.56|0
1649038800000|2022-04-04 02:20:00|1155.29|1153.79|1155.06|1153.56|1155.3|1153.8|1155.06|1153.56|0
1649039100000|2022-04-04 02:25:00|1155.05|1153.55|1155.29|1153.79|1155.3|1153.8|1155.04|1153.54|0
1649039400000|2022-04-04 02:30:00|1155.28|1153.78|1155.3|1153.8|1155.54|1154.04|1155.07|1153.57|0
1649039700000|2022-04-04 02:35:00|1155.31|1153.81|1155.54|1154.04|1155.54|1154.04|1155.18|1153.68|0
1649040000000|2022-04-04 02:40:00|1155.46|1153.96|1155.3|1153.8|1155.55|1154.05|1155.3|1153.8|0
1649040300000|2022-04-04 02:45:00|1155.38|1153.88|1155.75|1154.25|1155.76|1154.26|1155.3|1153.8|0
1649040600000|2022-04-04 02:50:00|1155.76|1154.26|1155.76|1154.26|1155.99|1154.49|1155.75|1154.25|0
1649040900000|2022-04-04 02:55:00|1155.8|1154.3|1155.99|1154.49|1156.25|1154.75|1155.75|1154.25|0
1649041200000|2022-04-04 03:00:00|1156|1154.5|1155.77|1154.27|1156|1154.5|1155.76|1154.26|0
1649041500000|2022-04-04 03:05:00|1155.76|1154.26|1156.02|1154.52|1156.02|1154.52|1155.76|1154.26|0
1649041800000|2022-04-04 03:10:00|1155.98|1154.48|1156.39|1154.89|1156.39|1154.89|1155.79|1154.29|0
1649042100000|2022-04-04 03:15:00|1156.42|1154.92|1156.98|1155.48|1156.98|1155.48|1156.42|1154.92|0
1649042400000|2022-04-04 03:20:00|1156.97|1155.47|1156.75|1155.25|1156.98|1155.48|1156.74|1155.24|0
1649042700000|2022-04-04 03:25:00|1156.76|1155.26|1156.89|1155.39|1157.02|1155.52|1156.75|1155.25|0
1649043000000|2022-04-04 03:30:00|1156.93|1155.43|1156.78|1155.28|1157.01|1155.51|1156.77|1155.27|0
1649043300000|2022-04-04 03:35:00|1156.79|1155.29|1156.79|1155.29|1156.79|1155.29|1156.78|1155.28|0
1649043600000|2022-04-04 03:40:00|1156.71|1155.21|1156.56|1155.06|1156.71|1155.21|1156.33|1154.83|0
1649043900000|2022-04-04 03:45:00|1156.53|1155.03|1156.56|1155.06|1156.58|1155.08|1156.33|1154.83|0
1649044200000|2022-04-04 03:50:00|1156.52|1155.02|1157.06|1155.56|1157.07|1155.57|1156.44|1154.94|0
1649044500000|2022-04-04 03:55:00|1157.07|1155.57|1157.28|1155.78|1157.3|1155.8|1157.05|1155.55|0
1649044800000|2022-04-04 04:00:00|1157.29|1155.79|1157.53|1156.03|1157.53|1156.03|1157.29|1155.79|0
1649045100000|2022-04-04 04:05:00|1157.5|1156|1157.53|1156.03|1157.75|1156.25|1157.29|1155.79|0
1649045400000|2022-04-04 04:10:00|1157.61|1156.11|1157.52|1156.02|1157.77|1156.27|1157.52|1156.02|0
1649045700000|2022-04-04 04:15:00|1157.53|1156.03|1157.78|1156.28|1157.78|1156.28|1157.52|1156.02|0
1649046000000|2022-04-04 04:20:00|1157.77|1156.27|1157.79|1156.29|1157.8|1156.3|1157.56|1156.06|0
1649046300000|2022-04-04 04:25:00|1157.8|1156.3|1157.58|1156.08|1157.8|1156.3|1157.55|1156.05|0
1649046600000|2022-04-04 04:30:00|1157.66|1156.16|1157.56|1156.06|1157.82|1156.32|1157.56|1156.06|0
1649046900000|2022-04-04 04:35:00|1157.55|1156.05|1157.56|1156.06|1157.56|1156.06|1157.55|1156.05|0
1649047200000|2022-04-04 04:40:00|1157.55|1156.05|1157.56|1156.06|1157.78|1156.28|1157.55|1156.05|0
1649047500000|2022-04-04 04:45:00|1157.49|1155.99|1157.35|1155.85|1157.49|1155.99|1157.11|1155.61|0
1649047800000|2022-04-04 04:50:00|1157.28|1155.78|1157.6|1156.1|1157.6|1156.1|1157.12|1155.62|0
1649048100000|2022-04-04 04:55:00|1157.59|1156.09|1157.61|1156.11|1157.62|1156.12|1157.59|1156.09|0
1649048400000|2022-04-04 05:00:00|1157.62|1156.12|1157.35|1155.85|1157.62|1156.12|1157.11|1155.61|0
1649048700000|2022-04-04 05:05:00|1157.34|1155.84|1157.55|1156.05|1157.56|1156.06|1157.3|1155.8|0
1649049000000|2022-04-04 05:10:00|1157.54|1156.04|1157.35|1155.85|1157.57|1156.07|1157.11|1155.61|0
1649049300000|2022-04-04 05:15:00|1157.36|1155.86|1157.59|1156.09|1157.59|1156.09|1157.35|1155.85|0
1649049600000|2022-04-04 05:20:00|1157.6|1156.1|1157.15|1155.65|1157.64|1156.14|1157.15|1155.65|0
1649049900000|2022-04-04 05:25:00|1157.14|1155.64|1157.76|1156.26|1157.77|1156.27|1157.14|1155.64|0
1649050200000|2022-04-04 05:30:00|1157.8|1156.3|1157.89|1156.39|1157.94|1156.44|1157.66|1156.16|0
1649050500000|2022-04-04 05:35:00|1157.86|1156.36|1157.92|1156.42|1158.16|1156.66|1157.65|1156.15|0
1649050800000|2022-04-04 05:40:00|1157.93|1156.43|1157.71|1156.21|1158.17|1156.67|1157.6|1156.1|0
1649051100000|2022-04-04 05:45:00|1157.72|1156.22|1157.79|1156.29|1157.79|1156.29|1157.64|1156.14|0
1649051400000|2022-04-04 05:50:00|1157.8|1156.3|1160.32|1158.82|1160.56|1159.06|1157.8|1156.3|0
1649051700000|2022-04-04 05:55:00|1160.33|1158.83|1161.19|1159.69|1161.86|1160.36|1160.33|1158.83|0
1649052000000|2022-04-04 06:00:00|1161.11|1159.61|1162.4|1160.9|1163.06|1161.56|1160.96|1159.46|0
1649052300000|2022-04-04 06:05:00|1162.48|1160.98|1162.64|1161.14|1163.08|1161.58|1162.15|1160.65|0
1649052600000|2022-04-04 06:10:00|1162.72|1161.22|1161.92|1160.42|1162.87|1161.37|1161.68|1160.18|0
1649052900000|2022-04-04 06:15:00|1161.96|1160.46|1161.21|1159.71|1162.13|1160.63|1161.21|1159.71|0
1649053200000|2022-04-04 06:20:00|1161.2|1159.7|1161.96|1160.46|1161.96|1160.46|1160.96|1159.46|0
1649053500000|2022-04-04 06:25:00|1162|1160.5|1160.34|1158.84|1162.07|1160.57|1160.06|1158.56|0
1649053800000|2022-04-04 06:30:00|1160.33|1158.83|1159.78|1158.28|1160.34|1158.84|1159.43|1157.93|0
1649054100000|2022-04-04 06:35:00|1159.74|1158.24|1158.51|1157.01|1159.9|1158.4|1158.28|1156.78|0
1649054400000|2022-04-04 06:40:00|1158.5|1157|1158.64|1157.14|1158.76|1157.26|1158.28|1156.78|0
1649054700000|2022-04-04 06:45:00|1158.68|1157.18|1158.54|1157.04|1159.05|1157.55|1158.52|1157.02|0
1649055000000|2022-04-04 06:50:00|1158.55|1157.05|1157.72|1156.22|1158.77|1157.27|1157.61|1156.11|0
1649055300000|2022-04-04 06:55:00|1157.68|1156.18|1159.5|1158|1159.58|1158.08|1157.14|1155.64|0
1649055600000|2022-04-04 07:00:00|1159.58|1158.08|1158.45|1156.95|1160.49|1158.99|1158.42|1156.92|0
1649055900000|2022-04-04 07:05:00|1158.44|1156.94|1156.12|1153.87|1158.44|1156.94|1154.37|1152.87|4
1649056200000|2022-04-04 07:10:00|1155.87|1153.62|1155.62|1154.37|1155.87|1154.37|1152.87|1151.37|1
1649056500000|2022-04-04 07:15:00|1155.87|1154.62|1155.87|1154.37|1156.62|1155.37|1155.12|1153.87|0
1649056800000|2022-04-04 07:20:00|1155.62|1154.12|1155.62|1154.37|1156.12|1154.87|1154.87|1153.62|0
1649057100000|2022-04-04 07:25:00|1155.87|1153.87|1155.12|1153.87|1155.87|1154.37|1154.62|1153.37|47
1649057400000|2022-04-04 07:30:00|1155.62|1154.12|1156.37|1155.12|1157.37|1156.12|1155.37|1154.12|10
1649057700000|2022-04-04 07:35:00|1156.62|1155.37|1155.62|1154.37|1156.62|1155.37|1155.37|1153.87|0
1649058000000|2022-04-04 07:40:00|1155.67|1154.42|1155.92|1154.42|1156.67|1155.17|1155.42|1154.17|0
1649058300000|2022-04-04 07:45:00|1156.17|1154.67|1157.92|1156.67|1158.17|1156.92|1156.17|1154.42|3
1649058600000|2022-04-04 07:50:00|1158.17|1156.92|1157.42|1156.17|1158.67|1157.42|1157.42|1156.17|0
1649058900000|2022-04-04 07:55:00|1156.92|1155.92|1155.92|1154.42|1157.17|1156.17|1155.92|1154.42|0
1649059200000|2022-04-04 08:00:00|1155.42|1154.17|1151.17|1150.17|1155.42|1154.42|1151.17|1149.92|0
1649059500000|2022-04-04 08:05:00|1151.42|1150.42|1150.92|1149.67|1152.17|1150.92|1150.92|1149.42|2
1649059800000|2022-04-04 08:10:00|1150.67|1149.42|1152.92|1151.42|1153.42|1151.92|1150.67|1149.42|2
1649060100000|2022-04-04 08:15:00|1152.42|1151.17|1150.92|1149.42|1152.42|1151.17|1150.67|1149.42|0
1649060400000|2022-04-04 08:20:00|1150.67|1149.67|1151.67|1150.42|1151.67|1150.67|1150.67|1149.42|9
1649060700000|2022-04-04 08:25:00|1151.42|1150.17|1152.17|1150.67|1152.17|1151.17|1150.67|1149.42|53
1649061000000|2022-04-04 08:30:00|1151.92|1150.92|1151.17|1149.92|1152.17|1151.42|1150.92|1149.42|75
1649061300000|2022-04-04 08:35:00|1151.42|1150.42|1150.67|1149.42|1151.92|1150.42|1150.67|1149.42|2
1649061600000|2022-04-04 08:40:00|1150.42|1149.67|1150.92|1149.67|1150.92|1149.67|1149.92|1149.17|70
1649061900000|2022-04-04 08:45:00|1151.17|1149.92|1151.17|1149.92|1151.17|1149.92|1150.92|1149.42|0
1649062200000|2022-04-04 08:50:00|1150.92|1149.67|1151.42|1150.17|1151.42|1150.42|1150.92|1149.67|0
1649062500000|2022-04-04 08:55:00|1151.17|1149.92|1150.17|1149.17|1151.17|1149.92|1150.17|1149.17|2
1649062800000|2022-04-04 09:00:00|1150.42|1149.42|1150.67|1149.42|1151.17|1150.17|1150.42|1149.17|0
1649063100000|2022-04-04 09:05:00|1150.92|1149.67|1150.92|1149.42|1151.17|1149.92|1150.42|1149.17|0
1649063400000|2022-04-04 09:10:00|1151.17|1149.67|1150.17|1149.17|1151.17|1149.92|1149.92|1149.17|2
1649063700000|2022-04-04 09:15:00|1149.92|1149.42|1150.42|1149.42|1150.92|1149.42|1149.92|1149.17|0
1649064000000|2022-04-04 09:20:00|1150.67|1149.17|1150.67|1149.42|1151.17|1149.92|1150.42|1149.17|0
1649064300000|2022-04-04 09:25:00|1150.42|1149.17|1150.42|1149.17|1150.67|1149.42|1150.17|1149.17|0
1649064600000|2022-04-04 09:30:00|1150.17|1149.42|1151.17|1149.92|1151.42|1150.17|1150.17|1149.17|0
1649064900000|2022-04-04 09:35:00|1151.42|1150.17|1151.92|1150.42|1151.92|1150.67|1151.42|1149.92|0
1649065200000|2022-04-04 09:40:00|1151.67|1150.92|1152.42|1150.92|1152.67|1151.42|1151.67|1150.42|1
1649065500000|2022-04-04 09:45:00|1152.17|1150.42|1152.17|1150.67|1152.17|1150.67|1151.42|1150.17|0
1649065800000|2022-04-04 09:50:00|1152.42|1150.92|1150.92|1149.67|1153.17|1151.67|1150.92|1149.67|0
1649066100000|2022-04-04 09:55:00|1151.17|1149.42|1150.92|1149.42|1151.17|1149.92|1150.17|1149.17|1
1649066400000|2022-04-04 10:00:00|1151.17|1149.67|1151.92|1150.67|1152.42|1150.92|1151.17|1149.42|0
1649066700000|2022-04-04 10:05:00|1151.42|1150.42|1151.42|1150.17|1151.67|1150.67|1151.42|1149.92|0
1649067000000|2022-04-04 10:10:00|1151.67|1150.42|1151.92|1150.67|1151.92|1150.67|1151.42|1149.92|0
1649067300000|2022-04-04 10:15:00|1152.17|1150.92|1152.17|1150.92|1152.17|1151.42|1151.67|1150.42|7
1649067600000|2022-04-04 10:20:00|1152.42|1151.17|1153.42|1152.17|1153.67|1152.42|1152.42|1151.17|0
1649067900000|2022-04-04 10:25:00|1153.17|1151.92|1153.42|1152.17|1153.67|1152.42|1152.92|1151.67|0
1649068200000|2022-04-04 10:30:00|1153.67|1151.92|1154.42|1152.92|1154.42|1152.92|1153.67|1151.92|0
1649068500000|2022-04-04 10:35:00|1154.67|1153.17|1154.42|1153.17|1155.17|1153.92|1154.17|1152.92|3
1649068800000|2022-04-04 10:40:00|1154.17|1152.92|1153.67|1152.42|1154.42|1153.17|1153.67|1152.42|0
1649069100000|2022-04-04 10:45:00|1153.92|1152.67|1153.92|1152.67|1154.17|1152.92|1153.67|1152.42|0
1649069400000|2022-04-04 10:50:00|1154.17|1152.42|1153.42|1151.92|1154.17|1152.92|1153.42|1151.92|0
1649069700000|2022-04-04 10:55:00|1153.67|1152.17|1151.42|1149.92|1153.67|1152.42|1151.17|1149.92|1
1649070000000|2022-04-04 11:00:00|1151.67|1150.92|1151.42|1149.92|1152.17|1150.92|1151.42|1149.92|2
1649070300000|2022-04-04 11:05:00|1151.17|1150.17|1151.67|1150.42|1151.92|1150.42|1151.17|1149.92|3
1649070600000|2022-04-04 11:10:00|1151.42|1150.17|1150.92|1149.42|1151.42|1150.42|1150.92|1149.42|0
1649070900000|2022-04-04 11:15:00|1150.67|1149.67|1150.42|1149.17|1151.42|1149.92|1150.42|1149.17|0
1649071200000|2022-04-04 11:20:00|1150.17|1148.42|1150.17|1148.42|1150.42|1149.42|1149.92|1148.42|125
1649071500000|2022-04-04 11:25:00|1150.42|1148.67|1150.67|1149.42|1150.92|1149.42|1150.42|1148.67|0
1649071800000|2022-04-04 11:30:00|1150.42|1149.17|1150.92|1149.42|1150.92|1149.42|1150.17|1149.17|2
1649072100000|2022-04-04 11:35:00|1150.67|1149.67|1150.67|1149.42|1151.17|1149.92|1149.67|1148.42|53
1649072400000|2022-04-04 11:40:00|1150.53|1149.28|1150.53|1149.28|1150.78|1149.28|1150.28|1149.03|0
1649072700000|2022-04-04 11:45:00|1150.28|1149.03|1151.53|1150.28|1151.53|1150.28|1150.28|1149.03|0
1649073000000|2022-04-04 11:50:00|1151.28|1150.03|1150.78|1149.53|1151.78|1150.53|1150.78|1149.53|0
1649073300000|2022-04-04 11:55:00|1150.53|1149.28|1150.28|1148.78|1150.53|1149.53|1150.28|1148.78|0
1649073600000|2022-04-04 12:00:00|1150.03|1149.03|1150.28|1149.03|1150.28|1149.03|1150.03|1148.78|0
1649073900000|2022-04-04 12:05:00|1150.03|1149.28|1150.53|1149.28|1151.03|1149.78|1150.03|1149.28|0
1649074200000|2022-04-04 12:10:00|1150.78|1149.53|1150.78|1149.78|1151.28|1150.03|1150.53|1149.53|20
1649074500000|2022-04-04 12:15:00|1151.03|1149.53|1150.03|1148.78|1151.03|1149.53|1149.53|1148.53|22
1649074800000|2022-04-04 12:20:00|1150.28|1149.03|1151.28|1149.78|1151.28|1149.78|1150.03|1149.03|0
1649075100000|2022-04-04 12:25:00|1151.03|1150.03|1152.03|1150.78|1152.53|1151.28|1151.03|1150.03|0
1649075400000|2022-04-04 12:30:00|1152.28|1150.28|1151.28|1149.78|1152.28|1150.28|1151.28|1149.78|0
1649075700000|2022-04-04 12:35:00|1151.53|1150.28|1152.03|1150.78|1152.03|1151.28|1151.28|1150.28|20
1649076000000|2022-04-04 12:40:00|1151.78|1150.28|1151.53|1150.28|1152.03|1150.78|1151.53|1150.28|0
1649076300000|2022-04-04 12:45:00|1151.28|1149.78|1151.03|1149.78|1151.53|1150.28|1151.03|1149.78|0
1649076600000|2022-04-04 12:50:00|1150.78|1149.03|1150.53|1149.28|1151.28|1149.78|1150.53|1149.03|1
1649076900000|2022-04-04 12:55:00|1150.78|1149.53|1151.28|1149.78|1151.53|1149.78|1150.78|1149.53|0
1649077200000|2022-04-04 13:00:00|1151.03|1150.03|1152.03|1150.78|1152.28|1150.78|1151.03|1150.03|0
1649077500000|2022-04-04 13:05:00|1152.28|1151.28|1152.28|1151.03|1152.78|1151.28|1152.03|1150.78|0
1649077800000|2022-04-04 13:10:00|1152.53|1151.28|1153.28|1151.78|1153.53|1152.28|1152.53|1151.28|3
1649078100000|2022-04-04 13:15:00|1153.03||1153.03||1153.28||1153.03||0
1649078400000|2022-04-04 13:20:00|1152.78|1151.53|1152.53|1151.28|1153.53|1152.03|1152.53|1151.28|0
1649078700000|2022-04-04 13:25:00|1152.78|1151.78|1153.53|1152.28|1153.53|1152.28|1152.53|1151.78|0
1649079000000|2022-04-04 13:30:00|1153.28|1152.78|1154.03|1152.78|1154.03|1152.78|1152.03|1150.78|0
1649079300000|2022-04-04 13:35:00|1154.28|1152.28|1152.28|1150.78|1154.28|1152.28|1151.78|1150.78|0
1649079600000|2022-04-04 13:40:00|1152.53|1151.03|1151.53|1150.28|1153.53|1152.28|1151.28|1149.78|2
1649079900000|2022-04-04 13:45:00|1151.28|1149.78|1151.03|1150.03|1151.78|1150.28|1150.53|1149.28|52
1649080200000|2022-04-04 13:50:00|1151.28|1149.78|1151.28|1150.03|1151.28|1150.03|1150.28|1148.78|69
1649080500000|2022-04-04 13:55:00|1151.03|1150.28|1153.03|1150.78|1153.03|1150.78|1151.03|1150.03|0
1649080800000|2022-04-04 14:00:00|1153.28|1151.03|1152.03|1150.78|1153.28|1151.53|1151.53|1150.28|12
1649081100000|2022-04-04 14:05:00|1152.28|1150.53|1151.03|1149.78|1152.28|1150.78|1150.78|1149.53|49
1649081400000|2022-04-04 14:10:00|1150.97|1149.72|1150.97|1149.97|1151.22|1150.47|1150.47|1148.72|0
1649081700000|2022-04-04 14:15:00|1151.22|1149.72|1151.95|1150.45|1151.95|1150.45|1150.47|1148.97|9
1649082000000|2022-04-04 14:20:00|1152.15|1150.65|1153.5|1152|1153.88|1152.38|1151.89|1150.39|0
1649082300000|2022-04-04 14:25:00|1153.52|1152.02|1154.51|1153.01|1154.51|1153.01|1152.99|1151.49|150
1649082600000|2022-04-04 14:30:00|1154.53|1153.03|1153.92|1152.42|1154.61|1153.11|1153.54|1152.04|0
1649082900000|2022-04-04 14:35:00|1153.93|1152.43|1154.63|1153.13|1154.98|1153.48|1153.1|1151.6|0
1649083200000|2022-04-04 14:40:00|1154.65|1153.15|1152.64|1151.14|1154.65|1153.15|1152.6|1151.1|0
1649083500000|2022-04-04 14:45:00|1152.84|1151.34|1154.1|1152.6|1154.39|1152.89|1152.37|1150.87|0
1649083800000|2022-04-04 14:50:00|1154.12|1152.62|1153.55|1152.05|1154.61|1153.11|1153.55|1152.05|0
1649084100000|2022-04-04 14:55:00|1153.75|1152.25|1153.84|1152.34|1154.34|1152.84|1153.61|1152.11|0
1649084400000|2022-04-04 15:00:00|1153.79|1152.29|1155.46|1153.96|1155.51|1154.01|1153.79|1152.29|0
1649084700000|2022-04-04 15:05:00|1155.44|1153.94|1155.97|1154.47|1156.03|1154.53|1155.18|1153.68|0
1649085000000|2022-04-04 15:10:00|1155.95|1154.45|1155.64|1154.14|1155.95|1154.45|1154.87|1153.37|0
1649085300000|2022-04-04 15:15:00|1155.44|1153.94|1155.44|1153.94|1155.66|1154.16|1155.09|1153.59|0
1649085600000|2022-04-04 15:20:00|1155.42|1153.92|1155.49|1153.99|1155.69|1154.19|1155|1153.5|0
1649085900000|2022-04-04 15:25:00|1155.51|1154.01|1155.99|1154.49|1156.19|1154.69|1155.06|1153.56|0
1649086200000|2022-04-04 15:30:00|1155.79|1154.29|1154.97|1153.47|1156.36|1154.86|1154.97|1153.47|0
1649086500000|2022-04-04 15:35:00|1154.95|1153.45|1155.15|1153.65|1155.27|1153.77|1154.4|1152.9|0
1649086800000|2022-04-04 15:40:00|1155.17|1153.67|1155.49|1153.99|1155.95|1154.45|1154.9|1153.4|0
1649087100000|2022-04-04 15:45:00|1155.51|1154.01|1156.91|1155.41|1156.99|1155.49|1155.24|1153.74|0
1649087400000|2022-04-04 15:50:00|1156.93|1155.43|1157.66|1156.16|1157.66|1156.16|1156.66|1155.16|0
1649087700000|2022-04-04 15:55:00|1157.68|1156.18|1157.19|1155.69|1157.92|1156.42|1157.17|1155.67|0
1649088000000|2022-04-04 16:00:00|1157.21|1155.71|1156.5|1155|1157.41|1155.91|1156.48|1154.98|0
1649088300000|2022-04-04 16:05:00|1156.54|1155.04|1156.57|1155.07|1156.75|1155.25|1156.34|1154.84|0
1649088600000|2022-04-04 16:10:00|1156.59|1155.09|1157.08|1155.58|1157.08|1155.58|1156.26|1154.76|0
1649088900000|2022-04-04 16:15:00|1157.07|1155.57|1156.99|1155.49|1157.48|1155.98|1156.93|1155.43|0
1649089200000|2022-04-04 16:20:00|1157.01|1155.51|1156.55|1155.05|1157.03|1155.53|1156.48|1154.98|0
1649089500000|2022-04-04 16:25:00|1156.57|1155.07|1156.83|1155.33|1156.87|1155.37|1156.52|1155.02|0
1649089800000|2022-04-04 16:30:00|1156.81|1155.31|1156.83|1155.33|1157.12|1155.62|1156.58|1155.08|0
1649090100000|2022-04-04 16:35:00|1156.85|1155.35|1155.95|1154.45|1156.87|1155.37|1155.65|1154.15|0
1649090400000|2022-04-04 16:40:00|1155.93|1154.43|1155.62|1154.12|1155.95|1154.45|1155.28|1153.78|0
1649090700000|2022-04-04 16:45:00|1155.63|1154.13|1155.71|1154.21|1155.89|1154.39|1155.32|1153.82|0
1649091000000|2022-04-04 16:50:00|1155.73|1154.23|1155.87|1154.37|1156.13|1154.63|1155.6|1154.1|0
1649091300000|2022-04-04 16:55:00|1155.85|1154.35|1155.74|1154.24|1156.07|1154.57|1155.54|1154.04|0
1649091600000|2022-04-04 17:00:00|1155.72|1154.22|1155.7|1154.2|1155.74|1154.24|1155.17|1153.67|0
1649091900000|2022-04-04 17:05:00|1155.68|1154.18|1155.56|1154.06|1155.8|1154.3|1155.41|1153.91|0
1649092200000|2022-04-04 17:10:00|1155.54|1154.04|1155.34|1153.84|1155.78|1154.28|1155.08|1153.58|0
1649092500000|2022-04-04 17:15:00|1155.36|1153.86|1155.91|1154.41|1155.97|1154.47|1155.08|1153.58|0
1649092800000|2022-04-04 17:20:00|1155.89|1154.39|1155.73|1154.23|1156.18|1154.68|1155.42|1153.92|0
1649093100000|2022-04-04 17:25:00|1155.71|1154.21|1155.99|1154.49|1156.02|1154.52|1155.69|1154.19|0
1649093400000|2022-04-04 17:30:00|1155.89|1154.39|1155.92|1154.42|1156.12|1154.62|1155.77|1154.27|0
1649093700000|2022-04-04 17:35:00|1156.02|1154.52|1155.71|1154.21|1156.1|1154.6|1155.7|1154.2|0
1649094000000|2022-04-04 17:40:00|1155.73|1154.23|1156.08|1154.58|1156.08|1154.58|1155.67|1154.17|0
1649094300000|2022-04-04 17:45:00|1156.1|1154.6|1155.81|1154.31|1156.1|1154.6|1155.79|1154.29|0
1649094600000|2022-04-04 17:50:00|1155.82|1154.32|1156.1|1154.6|1156.36|1154.86|1155.82|1154.32|0
1649094900000|2022-04-04 17:55:00|1156.11|1154.61|1156.74|1155.24|1156.78|1155.28|1156.1|1154.6|0
1649095200000|2022-04-04 18:00:00|1156.73|1155.23|1156.56|1155.06|1156.76|1155.26|1156.16|1154.66|0
1649095500000|2022-04-04 18:05:00|1156.76|1155.26|1155.49|1153.99|1156.8|1155.3|1155.47|1153.97|0
1649095800000|2022-04-04 18:10:00|1155.47|1153.97|1155.75|1154.25|1155.82|1154.32|1155.2|1153.7|0
1649096100000|2022-04-04 18:15:00|1155.77|1154.27|1156.19|1154.69|1156.39|1154.89|1155.47|1153.97|0
1649096400000|2022-04-04 18:20:00|1156.18|1154.68|1156.45|1154.95|1156.67|1155.17|1156.12|1154.62|0
1649096700000|2022-04-04 18:25:00|1156.47|1154.97|1156.86|1155.36|1157.06|1155.56|1156.44|1154.94|0
1649097000000|2022-04-04 18:30:00|1156.85|1155.35|1156.93|1155.43|1156.93|1155.43|1156.49|1154.99|0
1649097300000|2022-04-04 18:35:00|1156.92|1155.42|1156.93|1155.43|1156.97|1155.47|1156.68|1155.18|0
1649097600000|2022-04-04 18:40:00|1156.92|1155.42|1156.92|1155.42|1156.93|1155.43|1156.64|1155.14|0
1649097900000|2022-04-04 18:45:00|1156.9|1155.4|1157.13|1155.63|1157.7|1156.2|1156.9|1155.4|0
1649098200000|2022-04-04 18:50:00|1157.14|1155.64|1157.52|1156.02|1157.52|1156.02|1156.86|1155.36|0
1649098500000|2022-04-04 18:55:00|1157.54|1156.04|1157.19|1155.69|1157.74|1156.24|1157.15|1155.65|0
1649098800000|2022-04-04 19:00:00|1157.17|1155.67|1157.19|1155.69|1157.25|1155.75|1156.62|1155.12|0
1649099100000|2022-04-04 19:05:00|1157.21|1155.71|1157.27|1155.77|1157.76|1156.26|1157.15|1155.65|0
1649099400000|2022-04-04 19:10:00|1157.29|1155.79|1157.27|1155.77|1157.78|1156.28|1156.88|1155.38|0
1649099700000|2022-04-04 19:15:00|1157.25|1155.75|1157.01|1155.51|1157.29|1155.79|1156.74|1155.24|0
1649100000000|2022-04-04 19:20:00|1157.03|1155.53|1157.42|1155.92|1157.44|1155.94|1157.03|1155.53|0
1649100300000|2022-04-04 19:25:00|1157.44|1155.94|1157.07|1155.57|1157.64|1156.14|1156.79|1155.29|0
1649100600000|2022-04-04 19:30:00|1157.05|1155.55|1157.51|1156.01|1157.8|1156.3|1156.97|1155.47|0
1649100900000|2022-04-04 19:35:00|1157.49|1155.99|1157.98|1156.48|1158.02|1156.52|1157.45|1155.95|0
1649101200000|2022-04-04 19:40:00|1158|1156.5|1157.3|1155.8|1158.4|1156.9|1157.3|1155.8|0
1649101500000|2022-04-04 19:45:00|1157.28|1155.78|1157.9|1156.4|1158.53|1157.03|1157|1155.5|0
1649101800000|2022-04-04 19:50:00|1157.94|1156.44|1158.59|1157.09|1159.14|1157.64|1157.88|1156.38|0
1649102100000|2022-04-04 19:55:00|1158.57|1157.07|1158.64|1157.14|1158.83|1157.33|1156.76|1155.26|0
1649102400000|2022-04-04 20:00:00|1158.54|1157.04|1157.85|1156.35|1158.89|1157.39|1157.71|1156.21|0
1649102700000|2022-04-04 20:05:00|1157.84|1156.34|1158.03|1156.53|1158.35|1156.85|1157.78|1156.28|0
1649103000000|2022-04-04 20:10:00|1158.04|1156.54|1157.78|1156.28|1158.28|1156.78|1157.78|1156.28|0
1649103300000|2022-04-04 20:15:00|1157.79|1156.29|1158.21|1156.71|1158.42|1156.92|1157.79|1156.29|0
1649103600000|2022-04-04 20:20:00|1158.22|1156.72|1158.58|1157.08|1158.6|1157.1|1158.21|1156.71|0
1649103900000|2022-04-04 20:25:00|1158.6|1157.1|1158.42|1156.92|1158.65|1157.15|1158.4|1156.9|0
1649104200000|2022-04-04 20:30:00|1158.41|1156.91|1158.51|1157.01|1158.51|1157.01|1158.28|1156.78|0
1649104500000|2022-04-04 20:35:00|1158.53|1157.03|1158.78|1157.28|1158.78|1157.28|1158.51|1157.01|0
1649104800000|2022-04-04 20:40:00|1158.79|1157.29|1158.78|1157.28|1158.94|1157.44|1158.71|1157.21|0
1649105100000|2022-04-04 20:45:00|1158.77|1157.27|1158.15|1156.65|1158.78|1157.28|1158.15|1156.65|0
1649105400000|2022-04-04 20:50:00|1158.14|1156.64|1158.28|1156.78|1158.28|1156.78|1157.92|1156.42|0
1649105700000|2022-04-04 20:55:00|1158.29|1156.79|1157.88|1156.38|1158.42|1156.92|1157.81|1156.31|0
1649106000000|2022-04-04 21:00:00|1157.91|1156.41|1157.91|1156.41|1157.95|1156.45|1157.86|1156.36|0
1649106300000|2022-04-04 21:05:00|1157.88|1156.38|1157.95|1156.45|1157.95|1156.45|1157.84|1156.34|0
1649106600000|2022-04-04 21:10:00|1157.91|1156.41|1157.91|1156.41|1157.93|1156.43|1157.82|1156.32|0
1649106900000|2022-04-04 21:15:00|1157.9|1156.4|1157.9|1156.4|1157.95|1156.45|1157.88|1156.38|0
1649107200000|2022-04-04 21:20:00|1157.88|1156.38|1157.93|1156.43|1157.93|1156.43|1157.82|1156.32|0
1649107500000|2022-04-04 21:25:00|1158.03|1156.53|1158.13|1156.63|1158.13|1156.63|1157.93|1156.43|0
1649107800000|2022-04-04 21:30:00|1158.11|1156.61|1158.05|1156.55|1158.13|1156.63|1158.01|1156.51|0
1649108100000|2022-04-04 21:35:00|1158.07|1156.57|1158.03|1156.53|1158.11|1156.61|1158.03|1156.53|0
1649108400000|2022-04-04 21:40:00|1158.01|1156.51|1157.99|1156.49|1158.05|1156.55|1157.9|1156.4|0
1649108700000|2022-04-04 21:45:00|1158.01|1156.51|1157.99|1156.49|1158.01|1156.51|1157.99|1156.49|0
1649109300000|2022-04-04 21:55:00|1158.01|1156.51|1158.13|1156.63|1158.13|1156.63|1158.01|1156.51|0
1649109600000|2022-04-04 22:00:00|1158.1|1156.6|1157.85|1156.35|1158.11|1156.61|1157.67|1156.17|0
1649109900000|2022-04-04 22:05:00|1157.84|1156.34|1157.85|1156.35|1157.99|1156.49|1157.71|1156.21|0
1649110200000|2022-04-04 22:10:00|1157.84|1156.34|1157.92|1156.42|1157.99|1156.49|1157.74|1156.24|0
1649110500000|2022-04-04 22:15:00|1157.93|1156.43|1157.71|1156.21|1157.99|1156.49|1157.63|1156.13|0
1649110800000|2022-04-04 22:20:00|1157.72|1156.22|1157.63|1156.13|1157.78|1156.28|1157.63|1156.13|0
1649111100000|2022-04-04 22:25:00|1157.67|1156.17|1157.78|1156.28|1157.85|1156.35|1157.56|1156.06|0
1649111400000|2022-04-04 22:30:00|1157.74|1156.24|1157.63|1156.13|1157.78|1156.28|1157.56|1156.06|0
1649111700000|2022-04-04 22:35:00|1157.62|1156.12|1157.49|1155.99|1157.63|1156.13|1157.42|1155.92|0
1649112000000|2022-04-04 22:40:00|1157.48|1155.98|1157.49|1155.99|1157.56|1156.06|1157.42|1155.92|0
1649112300000|2022-04-04 22:45:00|1157.5|1156|1159.13|1157.63|1159.21|1157.71|1157.5|1156|0
1649112600000|2022-04-04 22:50:00|1159.17|1157.67|1159.06|1157.56|1159.17|1157.67|1158.99|1157.49|0
1649112900000|2022-04-04 22:55:00|1159.07|1157.57|1159.13|1157.63|1159.13|1157.63|1159.06|1157.56|0
1649113200000|2022-04-04 23:00:00|1159.12|1157.62|1159.13|1157.63|1159.17|1157.67|1159.06|1157.56|0
1649113500000|2022-04-04 23:05:00|1159.12|1157.62|1159.13|1157.63|1159.21|1157.71|1158.99|1157.49|0
1649113800000|2022-04-04 23:10:00|1159.12|1157.62|1158.99|1157.49|1159.13|1157.63|1158.99|1157.49|0
1649114100000|2022-04-04 23:15:00|1159|1157.5|1159.06|1157.56|1159.06|1157.56|1158.99|1157.49|0
1649114400000|2022-04-04 23:20:00|1159.05|1157.55|1158.99|1157.49|1159.06|1157.56|1158.92|1157.42|0
1649114700000|2022-04-04 23:25:00|1159|1157.5|1159.06|1157.56|1159.06|1157.56|1158.92|1157.42|0
1649115000000|2022-04-04 23:30:00|1159.1|1157.6|1159.49|1157.99|1159.49|1157.99|1159.06|1157.56|0
1649115300000|2022-04-04 23:35:00|1159.48|1157.98|1159.42|1157.92|1159.49|1157.99|1159.35|1157.85|0
1649115600000|2022-04-04 23:40:00|1159.41|1157.91|1159.35|1157.85|1159.42|1157.92|1159.21|1157.71|0
1649115900000|2022-04-04 23:45:00|1159.34|1157.84|1158.92|1157.42|1159.35|1157.85|1158.92|1157.42|0
1649116200000|2022-04-04 23:50:00|1158.93|1157.43|1158.92|1157.42|1158.99|1157.49|1158.85|1157.35|0
1649116500000|2022-04-04 23:55:00|1158.93|1157.43|1158.62|1157.12|1158.99|1157.49|1158.62|1157.12|0
1649116800000|2022-04-05 00:00:00|1158.63|1157.13|1158.06|1156.56|1158.69|1157.19|1158.06|1156.56|0
1649117100000|2022-04-05 00:05:00|1158.12|1156.62|1158.19|1156.69|1158.35|1156.85|1158.06|1156.56|0
1649117400000|2022-04-05 00:10:00|1158.2|1156.7|1158.26|1156.76|1158.44|1156.94|1158.17|1156.67|0
1649117700000|2022-04-05 00:15:00|1158.24|1156.74|1157.75|1156.25|1158.26|1156.76|1157.28|1155.78|0
1649118000000|2022-04-05 00:20:00|1157.74|1156.24|1157.74|1156.24|1158.2|1156.7|1157.74|1156.24|0
1649118300000|2022-04-05 00:25:00|1157.75|1156.25|1157.74|1156.24|1157.75|1156.25|1157.5|1156|0
1649118600000|2022-04-05 00:30:00|1157.75|1156.25|1157.99|1156.49|1158|1156.5|1157.51|1156.01|0
1649118900000|2022-04-05 00:35:00|1158|1156.5|1157.77|1156.27|1158.23|1156.73|1157.77|1156.27|0
1649119200000|2022-04-05 00:40:00|1157.8|1156.3|1158|1156.5|1158|1156.5|1157.74|1156.24|0
1649119500000|2022-04-05 00:45:00|1157.99|1156.49|1157.75|1156.25|1158|1156.5|1157.51|1156.01|0
1649119800000|2022-04-05 00:50:00|1157.76|1156.26|1157.76|1156.26|1158.01|1156.51|1157.52|1156.02|0
1649120100000|2022-04-05 00:55:00|1157.77|1156.27|1158.24|1156.74|1158.24|1156.74|1157.75|1156.25|0
1649120400000|2022-04-05 01:00:00|1158.25|1156.75|1157.56|1156.06|1158.48|1156.98|1157.55|1156.05|0
1649120700000|2022-04-05 01:05:00|1157.55|1156.05|1157.77|1156.27|1157.77|1156.27|1157.54|1156.04|0
1649121000000|2022-04-05 01:10:00|1157.78|1156.28|1157.77|1156.27|1158.01|1156.51|1157.77|1156.27|0
1649121300000|2022-04-05 01:15:00|1157.78|1156.28|1158.02|1156.52|1158.24|1156.74|1157.77|1156.27|0
1649121600000|2022-04-05 01:20:00|1158.09|1156.59|1158.02|1156.52|1158.48|1156.98|1158.01|1156.51|0
1649121900000|2022-04-05 01:25:00|1158.05|1156.55|1157.99|1156.49|1158.13|1156.63|1157.76|1156.26|0
1649122200000|2022-04-05 01:30:00|1157.95|1156.45|1158|1156.5|1158.23|1156.73|1157.76|1156.26|0
1649122500000|2022-04-05 01:35:00|1158.01|1156.51|1158.23|1156.73|1158.24|1156.74|1158.01|1156.51|0
1649122800000|2022-04-05 01:40:00|1158.24|1156.74|1158.23|1156.73|1158.24|1156.74|1158|1156.5|0
1649123100000|2022-04-05 01:45:00|1158.24|1156.74|1158.25|1156.75|1158.25|1156.75|1158|1156.5|0
1649123400000|2022-04-05 01:50:00|1158.33|1156.83|1158.94|1157.44|1158.94|1157.44|1158.33|1156.83|0
1649123700000|2022-04-05 01:55:00|1158.9|1157.4|1158.49|1156.99|1158.94|1157.44|1158.49|1156.99|0
1649124000000|2022-04-05 02:00:00|1158.5|1157|1158.05|1156.55|1158.5|1157|1158.04|1156.54|0
1649124300000|2022-04-05 02:05:00|1158.01|1156.51|1158.03|1156.53|1158.05|1156.55|1157.83|1156.33|0
1649124600000|2022-04-05 02:10:00|1158.02|1156.52|1158.25|1156.75|1158.25|1156.75|1158.02|1156.52|0
1649124900000|2022-04-05 02:15:00|1158.24|1156.74|1158.23|1156.73|1158.47|1156.97|1158.23|1156.73|0
1649125200000|2022-04-05 02:20:00|1158.22|1156.72|1158.36|1156.86|1158.36|1156.86|1157.99|1156.49|0
1649125500000|2022-04-05 02:25:00|1158.32|1156.82|1158.25|1156.75|1158.48|1156.98|1158.25|1156.75|0
1649125800000|2022-04-05 02:30:00|1158.24|1156.74|1158.49|1156.99|1158.49|1156.99|1158.24|1156.74|0
1649126100000|2022-04-05 02:35:00|1158.48|1156.98|1158.49|1156.99|1158.49|1156.99|1158.48|1156.98|0
1649126400000|2022-04-05 02:40:00|1158.48|1156.98|1158.49|1156.99|1158.49|1156.99|1158.48|1156.98|0
1649126700000|2022-04-05 02:45:00|1158.48|1156.98|1158.48|1156.98|1158.48|1156.98|1158.47|1156.97|0
1649127000000|2022-04-05 02:50:00|1158.47|1156.97|1158.23|1156.73|1158.47|1156.97|1158.23|1156.73|0
1649127300000|2022-04-05 02:55:00|1158.22|1156.72|1158.23|1156.73|1158.23|1156.73|1158.22|1156.72|0
1649127600000|2022-04-05 03:00:00|1158.24|1156.74|1158.24|1156.74|1158.25|1156.75|1158.23|1156.73|0
1649127900000|2022-04-05 03:05:00|1158.25|1156.75|1158.23|1156.73|1158.47|1156.97|1158|1156.5|0
1649128200000|2022-04-05 03:10:00|1158.24|1156.74|1158.24|1156.74|1158.48|1156.98|1158.24|1156.74|0
1649128500000|2022-04-05 03:15:00|1158.25|1156.75|1158.48|1156.98|1158.48|1156.98|1158.25|1156.75|0
1649128800000|2022-04-05 03:20:00|1158.47|1156.97|1158.24|1156.74|1158.48|1156.98|1158.24|1156.74|0
1649129100000|2022-04-05 03:25:00|1158.25|1156.75|1157.76|1156.26|1158.25|1156.75|1157.76|1156.26|0
1649129400000|2022-04-05 03:30:00|1157.77|1156.27|1157.31|1155.81|1157.99|1156.49|1157.3|1155.8|0
1649129700000|2022-04-05 03:35:00|1157.39|1155.89|1157.54|1156.04|1157.55|1156.05|1157.31|1155.81|0
1649130000000|2022-04-05 03:40:00|1157.62|1156.12|1157.54|1156.04|1157.78|1156.28|1157.54|1156.04|0
1649130300000|2022-04-05 03:45:00|1157.62|1156.12|1157.77|1156.27|1157.78|1156.28|1157.54|1156.04|0
1649130600000|2022-04-05 03:50:00|1157.78|1156.28|1157.99|1156.49|1158|1156.5|1157.76|1156.26|0
1649130900000|2022-04-05 03:55:00|1158|1156.5|1158|1156.5|1158|1156.5|1157.99|1156.49|0
1649131200000|2022-04-05 04:00:00|1157.99|1156.49|1158|1156.5|1158|1156.5|1157.99|1156.49|0
1649131500000|2022-04-05 04:05:00|1158.01|1156.51|1158.01|1156.51|1158.02|1156.52|1158|1156.5|0
1649131800000|2022-04-05 04:10:00|1158.02|1156.52|1158|1156.5|1158.02|1156.52|1158|1156.5|0
1649132100000|2022-04-05 04:15:00|1158.01|1156.51|1158.01|1156.51|1158.02|1156.52|1158.01|1156.51|0
1649132400000|2022-04-05 04:20:00|1158|1156.5|1158.01|1156.51|1158.01|1156.51|1158|1156.5|0
1649132700000|2022-04-05 04:25:00|1158.02|1156.52|1158.02|1156.52|1158.02|1156.52|1158.01|1156.51|0
1649133000000|2022-04-05 04:30:00|1158.03|1156.53|1158.05|1156.55|1158.5|1157|1158.03|1156.53|0
1649133300000|2022-04-05 04:35:00|1158.04|1156.54|1158.05|1156.55|1158.05|1156.55|1157.81|1156.31|0
1649133600000|2022-04-05 04:40:00|1158.04|1156.54|1158.03|1156.53|1158.27|1156.77|1158.03|1156.53|0
1649133900000|2022-04-05 04:45:00|1158.04|1156.54|1158.27|1156.77|1158.27|1156.77|1158.03|1156.53|0
1649134200000|2022-04-05 04:50:00|1158.26|1156.76|1158.27|1156.77|1158.27|1156.77|1158.03|1156.53|0
1649134500000|2022-04-05 04:55:00|1158.19|1156.69|1158.04|1156.54|1158.19|1156.69|1158.04|1156.54|0
1649134800000|2022-04-05 05:00:00|1158.03|1156.53|1158.05|1156.55|1158.28|1156.78|1158.03|1156.53|0
1649135100000|2022-04-05 05:05:00|1157.97|1156.47|1157.59|1156.09|1158.05|1156.55|1157.59|1156.09|0
1649135400000|2022-04-05 05:10:00|1157.62|1156.12|1157.82|1156.32|1157.82|1156.32|1157.59|1156.09|0
1649135700000|2022-04-05 05:15:00|1158.05|1156.55|1157.59|1156.09|1158.07|1156.57|1157.59|1156.09|0
1649136000000|2022-04-05 05:20:00|1157.67|1156.17|1157.75|1156.25|1157.82|1156.32|1157.59|1156.09|0
1649136300000|2022-04-05 05:25:00|1157.35|1155.85|1156.2|1154.7|1157.35|1155.85|1155.97|1154.47|0
1649136600000|2022-04-05 05:30:00|1156.13|1154.63|1156.28|1154.78|1156.51|1155.01|1155.96|1154.46|0
1649136900000|2022-04-05 05:35:00|1156.24|1154.74|1156.13|1154.63|1156.29|1154.79|1156.13|1154.63|0
1649137200000|2022-04-05 05:40:00|1156.05|1154.55|1156.67|1155.17|1156.67|1155.17|1155.71|1154.21|0
1649137500000|2022-04-05 05:45:00|1156.75|1155.25|1156.67|1155.17|1156.9|1155.4|1156.67|1155.17|0
1649137800000|2022-04-05 05:50:00|1156.75|1155.25|1157.13|1155.63|1157.13|1155.63|1156.45|1154.95|0
1649138100000|2022-04-05 05:55:00|1157.06|1155.56|1157.3|1155.8|1157.54|1156.04|1156.91|1155.41|0
1649138400000|2022-04-05 06:00:00|1157.31|1155.81|1158.29|1156.79|1159.14|1157.64|1157.31|1155.81|0
1649138700000|2022-04-05 06:05:00|1158.28|1156.78|1157.59|1156.09|1158.28|1156.78|1157.59|1156.09|0
1649139000000|2022-04-05 06:10:00|1157.63|1156.13|1156.46|1154.96|1157.7|1156.2|1156.35|1154.85|0
1649139300000|2022-04-05 06:15:00|1156.39|1154.89|1155.58|1154.08|1156.45|1154.95|1155.34|1153.84|0
1649139600000|2022-04-05 06:20:00|1155.59|1154.09|1155.92|1154.42|1156.15|1154.65|1154.86|1153.36|0
1649139900000|2022-04-05 06:25:00|1155.93|1154.43|1157.35|1155.85|1157.58|1156.08|1155.59|1154.09|0
1649140200000|2022-04-05 06:30:00|1157.34|1155.84|1158.34|1156.84|1158.34|1156.84|1157.34|1155.84|0
1649140500000|2022-04-05 06:35:00|1158.3|1156.8|1157.88|1156.38|1158.34|1156.84|1157.66|1156.16|0
1649140800000|2022-04-05 06:40:00|1157.89|1156.39|1157.33|1155.83|1157.89|1156.39|1157.11|1155.61|0
1649141100000|2022-04-05 06:45:00|1157.3|1155.8|1155.62|1154.12|1157.37|1155.87|1155.39|1153.89|0
1649141400000|2022-04-05 06:50:00|1155.61|1154.11|1155.39|1153.89|1155.84|1154.34|1155.15|1153.65|0
1649141700000|2022-04-05 06:55:00|1155.41|1153.91|1155.18|1153.68|1155.63|1154.13|1154.25|1152.75|0
1649142000000|2022-04-05 07:00:00|1155.33|1153.83|1152.91|1151.41|1158.18|1156.68|1152.61|1151.11|0
1649142300000|2022-04-05 07:05:00|1152.92|1151.42|1148.97|1147.22|1153.1|1151.6|1148.72|1146.72|4
1649142600000|2022-04-05 07:10:00|1149.22|1147.47|1148.72|1147.22|1149.97|1148.72|1147.47|1146.22|30
1649142900000|2022-04-05 07:15:00|1148.47|1146.97|1148.47|1147.22|1149.47|1148.22|1147.72|1146.22|0
1649143200000|2022-04-05 07:20:00|1148.72|1146.97|1147.47|1145.97|1148.72|1147.22|1146.97|1145.72|1
1649143500000|2022-04-05 07:25:00|1147.72|1146.22|1146.47|1145.22|1147.72|1146.47|1146.47|1145.22|1
1649143800000|2022-04-05 07:30:00|1146.22|1144.72|1148.72|1147.22|1148.72|1147.22|1145.97|1144.72|4
1649144100000|2022-04-05 07:35:00|1148.97|1147.47|1148.47|1147.47|1149.47|1148.22|1148.47|1147.22|3
1649144400000|2022-04-05 07:40:00|1148.48|1147.48|1148.23|1146.98|1148.98|1147.73|1147.98|1146.73|0
1649144700000|2022-04-05 07:45:00|1147.98|1146.48|1148.98|1147.73|1149.48|1148.23|1147.98|1146.48|0
1649145000000|2022-04-05 07:50:00|1148.73|1147.48|1147.73|1146.23|1148.73|1147.48|1147.48|1146.23|0
1649145300000|2022-04-05 07:55:00|1147.98|1146.48|1148.48|1147.23|1148.98|1147.73|1147.98|1146.48|0
1649145600000|2022-04-05 08:00:00|1148.73|1147.73|1148.98|1147.73|1149.48|1148.23|1148.48|1147.23|0
1649145900000|2022-04-05 08:05:00|1149.23|1148.23|1150.98|1149.48|1150.98|1149.73|1149.23|1148.23|0
1649146200000|2022-04-05 08:10:00|1150.48|1149.73|1150.73|1149.23|1150.73|1149.73|1149.98|1148.73|1
1649146500000|2022-04-05 08:15:00|1150.48|1148.98|1149.73|1148.73|1150.48|1148.98|1149.48|1148.48|0
1649146800000|2022-04-05 08:20:00|1149.98|1148.98|1150.23|1148.73|1150.48|1149.23|1149.48|1148.48|0
1649147100000|2022-04-05 08:25:00|1149.98|1149.23|1149.48|1148.23|1150.23|1149.23|1149.48|1148.23|0
1649147400000|2022-04-05 08:30:00|1149.23|1147.98|1148.73|1147.23|1149.23|1147.98|1147.98|1146.73|1
1649147700000|2022-04-05 08:35:00|1148.48|1146.73|1147.98|1146.73|1148.48|1146.73|1147.73|1146.23|1
1649148000000|2022-04-05 08:40:00|1148.23|1146.98|1148.98|1147.73|1148.98|1147.73|1148.23|1146.98|0
1649148300000|2022-04-05 08:45:00|1148.23|1147.48|1149.73|1148.48|1149.73|1148.48|1148.23|1146.98|7
1649148600000|2022-04-05 08:50:00|1149.48|1147.98|1149.23|1147.98|1149.98|1147.98|1149.23|1147.73|2
1649148900000|2022-04-05 08:55:00|1149.48|1148.23|1149.48|1148.23|1149.48|1148.23|1148.98|1147.73|0
1649149200000|2022-04-05 09:00:00|1149.23|1147.98|1148.48|1147.23|1149.23|1147.98|1148.48|1147.23|0
1649149500000|2022-04-05 09:05:00|1148.73|1147.48|1147.48|1146.23|1148.73|1147.48|1147.23|1145.98|0
1649149800000|2022-04-05 09:10:00|1147.23|1145.98|1146.98|1145.73|1147.48|1146.23|1146.98|1145.73|1
1649150100000|2022-04-05 09:15:00|1147.23|1145.98|1147.23|1145.98|1147.48|1146.23|1147.23|1145.98|0
1649150400000|2022-04-05 09:20:00|1147.48|1146.23|1147.98|1146.73|1147.98|1146.73|1147.48|1146.23|0
1649150700000|2022-04-05 09:25:00|1147.73|1146.48|1146.73|1145.48|1147.73|1146.48|1146.48|1145.23|0
1649151000000|2022-04-05 09:30:00|1146.48|1145.23|1147.98|1146.73|1147.98|1146.73|1146.48|1145.23|0
1649151300000|2022-04-05 09:35:00|1148.48|1146.98|1147.23|1145.73|1148.48|1146.98|1147.23|1145.73|0
1649151600000|2022-04-05 09:40:00|1147.48|1145.98|1147.48|1146.23|1147.48|1146.23|1147.23|1145.98|0
1649151900000|2022-04-05 09:45:00|1147.23|1145.98|1145.98|1144.73|1147.23|1145.98|1145.98|1144.73|10
1649152200000|2022-04-05 09:50:00|1146.23|1144.98|1146.23|1144.73|1146.48|1145.23|1145.98|1144.73|15
1649152500000|2022-04-05 09:55:00|1145.98|1144.98|1146.73|1145.23|1146.73|1145.23|1145.98|1144.98|0
1649152800000|2022-04-05 10:00:00|1146.48|1144.73|1145.98|1144.73|1146.73|1145.23|1145.98|1144.73|0
1649153100000|2022-04-05 10:05:00|1146.23|1144.48|1146.98|1145.73|1146.98|1145.73|1145.23|1143.48|24
1649153400000|2022-04-05 10:10:00|1146.73|1145.48|1145.98|1144.73|1146.73|1145.73|1145.98|1144.73|0
1649153700000|2022-04-05 10:15:00|1145.73|1144.48|1145.48|1144.48|1145.73|1144.98|1145.48|1144.48|5
1649154000000|2022-04-05 10:20:00|1145.73|1144.73|1147.23|1145.73|1147.23|1145.73|1145.48|1144.48|0
1649154300000|2022-04-05 10:25:00|1146.98|1145.98|1147.23|1145.98|1147.48|1146.23|1146.73|1145.98|5
1649154600000|2022-04-05 10:30:00|1147.48|1146.23|1146.98|1145.98|1148.23|1146.73|1146.98|1145.73|1
1649154900000|2022-04-05 10:35:00|1146.73|1145.73|1146.73|1145.48|1146.98|1145.98|1146.73|1145.23|0
1649155200000|2022-04-05 10:40:00|1146.98|1145.23|1147.98|1146.73|1147.98|1146.73|1146.98|1145.23|0
1649155500000|2022-04-05 10:45:00|1148.23|1146.98|1147.98|1146.73|1148.23|1146.98|1147.73|1146.48|0
1649155800000|2022-04-05 10:50:00|1147.73|1146.48|1148.48|1147.23|1148.48|1147.23|1147.73|1146.23|0
1649156100000|2022-04-05 10:55:00|1148.23|1146.98|1148.73|1147.48|1148.98|1147.73|1148.23|1146.98|1
1649156400000|2022-04-05 11:00:00|1148.48|1147.23|1148.48|1147.23|1148.73|1147.48|1148.23|1146.98|0
1649156700000|2022-04-05 11:05:00|1148.73|1147.48|1148.48|1147.23|1148.73|1147.48|1148.23|1146.73|0
1649157000000|2022-04-05 11:10:00|1148.23|1146.98|1148.48|1147.23|1148.48|1147.23|1148.23|1146.73|0
1649157300000|2022-04-05 11:15:00|1148.73|1147.48|1148.73|1147.48|1148.98|1147.73|1148.48|1147.23|0
1649157600000|2022-04-05 11:20:00|1148.98|1147.73|1149.73|1148.48|1149.73|1148.48|1148.98|1147.73|1
1649157900000|2022-04-05 11:25:00|1149.98|1148.73|1150.98|1149.73|1150.98|1150.23|1149.73|1148.48|10
1649158200000|2022-04-05 11:30:00|1150.73|1149.48|1150.48|1149.23|1150.98|1149.73|1150.48|1149.23|2
1649158500000|2022-04-05 11:35:00|1150.73|1149.48|1150.48|1149.23|1150.98|1149.73|1150.48|1149.23|4
1649158800000|2022-04-05 11:40:00|1150.62|1149.37|1150.62|1149.37|1150.87|1149.37|1150.37|1149.12|5
1649159100000|2022-04-05 11:45:00|1150.37|1149.12|1149.87|1148.37|1150.37|1149.12|1149.87|1148.37|0
1649159400000|2022-04-05 11:50:00|1150.12|1148.62|1151.12|1149.87|1151.12|1149.87|1150.12|1148.62|0
1649159700000|2022-04-05 11:55:00|1150.87|1149.62|1150.87|1149.87|1150.87|1149.87|1150.62|1149.37|0
1649160000000|2022-04-05 12:00:00|1151.12||1151.12||1151.12||1151.12||3
1649160300000|2022-04-05 12:05:00|1150.87|1149.62|1150.62|1149.37|1150.87|1149.62|1150.62|1149.37|1
1649160600000|2022-04-05 12:10:00|1150.37|1149.12|1150.12|1148.87|1150.62|1149.37|1150.12|1148.87|0
1649160900000|2022-04-05 12:15:00|1150.37|1149.12|1150.87|1149.62|1150.87|1149.62|1150.37|1149.12|1
1649161200000|2022-04-05 12:20:00|1151.12|1149.87|1151.12|1149.87|1151.62|1150.37|1150.62|1149.37|0
1649161500000|2022-04-05 12:25:00|1151.37|1150.37|1150.37|1149.62|1152.12|1150.87|1150.37|1149.37|15
1649161800000|2022-04-05 12:30:00|1150.62|1149.37|1150.62|1149.87|1150.62|1149.87|1150.37|1149.37|14
1649162100000|2022-04-05 12:35:00|1152.12|1150.12|1152.37|1150.87|1152.62|1150.87|1151.87|1149.87|3
1649162400000|2022-04-05 12:40:00|1153.12|1151.12|1154.87|1153.62|1155.12|1153.62|1152.87|1150.87|33
1649162700000|2022-04-05 12:45:00|1155.12|1153.37|1154.37|1152.37|1155.12|1153.87|1154.37|1152.37|0
1649163000000|2022-04-05 12:50:00|1154.62|1153.87|1153.62|1151.62|1154.87|1153.87|1153.37|1151.37|5
1649163300000|2022-04-05 12:55:00|1155.12|1151.87|1155.12|1152.87|1156.12|1153.87|1154.87|1151.87|0
1649163600000|2022-04-05 13:00:00|1155.37|1153.12|1153.87|1152.37|1155.37|1153.37|1153.62|1151.87|0
1649163900000|2022-04-05 13:05:00|1153.62|1152.12|1154.37|1152.87|1154.62|1153.12|1153.62|1152.12|0
1649164200000|2022-04-05 13:10:00|1154.12|1152.62|1154.12|1152.62|1154.62|1153.12|1153.62|1152.12|0
1649164500000|2022-04-05 13:15:00|1153.87|1152.37|1153.62|1152.62|1154.12|1152.62|1153.62|1152.37|0
1649164800000|2022-04-05 13:20:00|1153.87|1152.37|1153.62|1152.37|1154.12|1152.87|1153.62|1152.37|0
1649165100000|2022-04-05 13:25:00|1153.37|1152.12|1154.37|1153.12|1154.37|1153.37|1153.12|1151.87|0
1649165400000|2022-04-05 13:30:00|1154.62|1153.37|1154.62|1153.37|1155.87|1154.87|1154.62|1153.37|0
1649165700000|2022-04-05 13:35:00|1154.87|1153.62|1154.62|1153.37|1155.37|1154.12|1153.87|1153.12|7
1649166000000|2022-04-05 13:40:00|1154.37|1153.12|1155.12|1153.37|1155.12|1153.62|1154.12|1152.87|4
1649166300000|2022-04-05 13:45:00|1154.87|1153.12|1153.62|1152.37|1154.87|1153.62|1153.12|1152.12|1
1649166600000|2022-04-05 13:50:00|1153.37|1152.12|1153.37|1151.87|1153.62|1152.37|1152.37|1150.87|21
1649166900000|2022-04-05 13:55:00|1153.12|1152.12|1154.62|1153.62|1154.62|1153.87|1152.87|1151.87|26
1649167200000|2022-04-05 14:00:00|1154.37|1153.37|1153.62|1152.87|1154.62|1153.62|1153.62|1152.37|17
1649167500000|2022-04-05 14:05:00|1153.37|1152.62|1151.37|1150.37|1153.37|1152.62|1150.62|1149.37|30
1649167800000|2022-04-05 14:10:00|1151.32|1150.32|1151.07|1150.32|1152.07|1151.32|1150.32|1149.07|87
1649168100000|2022-04-05 14:15:00|1150.82|1150.07|1148.25|1146.75|1152.57|1151.82|1148.25|1146.75|186
1649168400000|2022-04-05 14:20:00|1148.24|1146.74|1147.87|1146.37|1148.94|1147.44|1147.61|1146.11|1
1649168700000|2022-04-05 14:25:00|1147.97|1146.47|1149.43|1147.93|1149.88|1148.38|1147.74|1146.24|632
1649169000000|2022-04-05 14:30:00|1149.63|1148.13|1149.05|1147.55|1150.65|1149.15|1148.78|1147.28|0
1649169300000|2022-04-05 14:35:00|1149.04|1147.54|1148.01|1146.51|1150.18|1148.68|1147.84|1146.34|0
1649169600000|2022-04-05 14:40:00|1148.03|1146.53|1149.22|1147.72|1149.69|1148.19|1148.01|1146.51|0
1649169900000|2022-04-05 14:45:00|1149.24|1147.74|1151.55|1150.05|1151.67|1150.17|1148.76|1147.26|0
1649170200000|2022-04-05 14:50:00|1151.53|1150.03|1152.35|1150.85|1152.46|1150.96|1150.86|1149.36|0
1649170500000|2022-04-05 14:55:00|1152.15|1150.65|1151.14|1149.64|1152.15|1150.65|1150.88|1149.38|0
1649170800000|2022-04-05 15:00:00|1151.16|1149.66|1150.46|1148.96|1151.16|1149.66|1149.65|1148.15|0
1649171100000|2022-04-05 15:05:00|1150.48|1148.98|1150.49|1148.99|1151.01|1149.51|1149.93|1148.43|0
1649171400000|2022-04-05 15:10:00|1150.51|1149.01|1150.77|1149.27|1151.23|1149.73|1149.81|1148.31|0
1649171700000|2022-04-05 15:15:00|1150.75|1149.25|1149.81|1148.31|1150.97|1149.47|1149.67|1148.17|0
1649172000000|2022-04-05 15:20:00|1149.79|1148.29|1150.19|1148.69|1150.96|1149.46|1149.79|1148.29|0
1649172300000|2022-04-05 15:25:00|1150.17|1148.67|1150.72|1149.22|1150.98|1149.48|1149.67|1148.17|0
1649172600000|2022-04-05 15:30:00|1150.92|1149.42|1152.43|1150.93|1152.67|1151.17|1150.43|1148.93|0
1649172900000|2022-04-05 15:35:00|1152.63|1151.13|1150.89|1149.39|1152.85|1151.35|1150.36|1148.86|0
1649173200000|2022-04-05 15:40:00|1150.91|1149.41|1151.32|1149.82|1151.9|1150.4|1150.43|1148.93|0
1649173500000|2022-04-05 15:45:00|1151.31|1149.81|1151.19|1149.69|1151.62|1150.12|1151.01|1149.51|0
1649173800000|2022-04-05 15:50:00|1151.09|1149.59|1150.57|1149.07|1151.9|1150.4|1150.2|1148.7|0
1649174100000|2022-04-05 15:55:00|1150.59|1149.09|1150.15|1148.65|1150.83|1149.33|1150.13|1148.63|0
1649174400000|2022-04-05 16:00:00|1150.13|1148.63|1150.2|1148.7|1150.52|1149.02|1149.3|1147.8|0
1649174700000|2022-04-05 16:05:00|1150|1148.5|1150.3|1148.8|1150.85|1149.35|1149.97|1148.47|0
1649175000000|2022-04-05 16:10:00|1150.32|1148.82|1150.28|1148.78|1150.61|1149.11|1149.76|1148.26|0
1649175300000|2022-04-05 16:15:00|1150.26|1148.76|1148.82|1147.32|1150.26|1148.76|1148.8|1147.3|0
1649175600000|2022-04-05 16:20:00|1148.8|1147.3|1148.77|1147.27|1149.36|1147.86|1148.18|1146.68|0
1649175900000|2022-04-05 16:25:00|1148.71|1147.21|1147.97|1146.47|1148.71|1147.21|1147.94|1146.44|0
1649176200000|2022-04-05 16:30:00|1147.96|1146.46|1148.07|1146.57|1148.31|1146.81|1147.7|1146.2|0
1649176500000|2022-04-05 16:35:00|1148.05|1146.55|1148.86|1147.36|1148.94|1147.44|1147.72|1146.22|0
1649176800000|2022-04-05 16:40:00|1148.66|1147.16|1148.45|1146.95|1149.1|1147.6|1148.21|1146.71|0
1649177100000|2022-04-05 16:45:00|1148.47|1146.97|1149.36|1147.86|1149.58|1148.08|1148.19|1146.69|0
1649177400000|2022-04-05 16:50:00|1149.34|1147.84|1150.13|1148.63|1150.35|1148.85|1149.26|1147.76|0
1649177700000|2022-04-05 16:55:00|1150.15|1148.65|1150.37|1148.87|1150.68|1149.18|1149.99|1148.49|0
1649178000000|2022-04-05 17:00:00|1150.35|1148.85|1150.17|1148.67|1150.59|1149.09|1149.83|1148.33|0
1649178300000|2022-04-05 17:05:00|1150.16|1148.66|1152.16|1150.66|1152.16|1150.66|1149.87|1148.37|0
1649178600000|2022-04-05 17:10:00|1152.17|1150.67|1151.97|1150.47|1152.41|1150.91|1151.7|1150.2|0
1649178900000|2022-04-05 17:15:00|1151.96|1150.46|1152.58|1151.08|1152.6|1151.1|1151.7|1150.2|0
1649179200000|2022-04-05 17:20:00|1152.56|1151.06|1152.21|1150.71|1152.82|1151.32|1151.99|1150.49|0
1649179500000|2022-04-05 17:25:00|1152.19|1150.69|1151.84|1150.34|1152.27|1150.77|1151.57|1150.07|0
1649179800000|2022-04-05 17:30:00|1151.86|1150.36|1150.76|1149.26|1151.86|1150.36|1150.7|1149.2|0
1649180100000|2022-04-05 17:35:00|1150.77|1149.27|1150.43|1148.93|1150.98|1149.48|1150.22|1148.72|0
1649180400000|2022-04-05 17:40:00|1150.42|1148.92|1149.28|1147.78|1150.42|1148.92|1149.28|1147.78|0
1649180700000|2022-04-05 17:45:00|1149.27|1147.77|1148.89|1147.39|1149.56|1148.06|1148.81|1147.31|0
1649181000000|2022-04-05 17:50:00|1148.85|1147.35|1148.3|1146.8|1149.09|1147.59|1148.2|1146.7|0
1649181300000|2022-04-05 17:55:00|1148.32|1146.82|1148.97|1147.47|1149.21|1147.71|1148.24|1146.74|0
1649181600000|2022-04-05 18:00:00|1148.95|1147.45|1148.36|1146.86|1149.26|1147.76|1148.22|1146.72|0
1649181900000|2022-04-05 18:05:00|1148.38|1146.88|1148.34|1146.84|1148.91|1147.41|1148.26|1146.76|0
1649182200000|2022-04-05 18:10:00|1148.36|1146.86|1148.83|1147.33|1148.93|1147.43|1148.04|1146.54|0
1649182500000|2022-04-05 18:15:00|1148.81|1147.31|1149.99|1148.49|1149.99|1148.49|1148.52|1147.02|0
1649182800000|2022-04-05 18:20:00|1150.01|1148.51|1149.92|1148.42|1150.51|1149.01|1149.57|1148.07|0
1649183100000|2022-04-05 18:25:00|1149.94|1148.44|1149.51|1148.01|1150.63|1149.13|1149.43|1147.93|0
1649183400000|2022-04-05 18:30:00|1149.47|1147.97|1149.18|1147.68|1149.55|1148.05|1148.96|1147.46|0
1649183700000|2022-04-05 18:35:00|1149.19|1147.69|1149.04|1147.54|1149.82|1148.32|1148.79|1147.29|0
1649184000000|2022-04-05 18:40:00|1149.02|1147.52|1150.21|1148.71|1150.24|1148.74|1148.77|1147.27|0
1649184300000|2022-04-05 18:45:00|1150.17|1148.67|1150.11|1148.61|1150.5|1149|1149.48|1147.98|0
1649184600000|2022-04-05 18:50:00|1150.07|1148.57|1150.09|1148.59|1150.46|1148.96|1149.82|1148.32|0
1649184900000|2022-04-05 18:55:00|1150.13|1148.63|1148.57|1147.07|1150.48|1148.98|1148.27|1146.77|0
1649185200000|2022-04-05 19:00:00|1148.59|1147.09|1147.68|1146.18|1149.36|1147.86|1147.66|1146.16|0
1649185500000|2022-04-05 19:05:00|1147.7|1146.2|1147.29|1145.79|1147.74|1146.24|1146.98|1145.48|0
1649185800000|2022-04-05 19:10:00|1147.31|1145.81|1146.35|1144.85|1147.53|1146.03|1146.05|1144.55|0
1649186100000|2022-04-05 19:15:00|1146.15|1144.65|1145.84|1144.34|1146.48|1144.98|1145.58|1144.08|0
1649186400000|2022-04-05 19:20:00|1145.82|1144.32|1147.07|1145.57|1147.09|1145.59|1145.38|1143.88|0
1649186700000|2022-04-05 19:25:00|1147.05|1145.55|1146.13|1144.63|1147.05|1145.55|1145.91|1144.41|0
1649187000000|2022-04-05 19:30:00|1145.93|1144.43|1144.85|1143.35|1146.01|1144.51|1144.65|1143.15|0
1649187300000|2022-04-05 19:35:00|1144.84|1143.34|1144.77|1143.27|1145.2|1143.7|1144.45|1142.95|0
1649187600000|2022-04-05 19:40:00|1144.79|1143.29|1145.48|1143.98|1145.58|1144.08|1144.64|1143.14|0
1649187900000|2022-04-05 19:45:00|1145.5|1144|1144.29|1142.79|1145.72|1144.22|1144.08|1142.58|0
1649188200000|2022-04-05 19:50:00|1144.18|1142.68|1147.36|1145.86|1148.07|1146.57|1143.94|1142.44|0
1649188500000|2022-04-05 19:55:00|1147.34|1145.84|1147.1|1145.6|1147.97|1146.47|1146.39|1144.89|0
1649188800000|2022-04-05 20:00:00|1147.12|1145.62|1147.24|1145.74|1147.38|1145.88|1146.47|1144.97|0
1649189100000|2022-04-05 20:05:00|1147.25|1145.75|1147.31|1145.81|1147.52|1146.02|1147.17|1145.67|0
1649189400000|2022-04-05 20:10:00|1147.3|1145.8|1146.87|1145.37|1147.38|1145.88|1146.87|1145.37|0
1649189700000|2022-04-05 20:15:00|1146.88|1145.38|1147.45|1145.95|1147.45|1145.95|1146.87|1145.37|0
1649190000000|2022-04-05 20:20:00|1147.42|1145.92|1147.01|1145.51|1147.42|1145.92|1147.01|1145.51|0
1649190300000|2022-04-05 20:25:00|1147.02|1145.52|1147.01|1145.51|1147.13|1145.63|1146.94|1145.44|0
1649190600000|2022-04-05 20:30:00|1147.02|1145.52|1147.31|1145.81|1147.38|1145.88|1147.02|1145.52|0
1649190900000|2022-04-05 20:35:00|1147.32|1145.82|1147.38|1145.88|1147.38|1145.88|1147.26|1145.76|0
1649191200000|2022-04-05 20:40:00|1147.39|1145.89|1147.38|1145.88|1147.52|1146.02|1147.38|1145.88|0
1649191500000|2022-04-05 20:45:00|1147.39|1145.89|1147.67|1146.17|1147.74|1146.24|1147.39|1145.89|0
1649191800000|2022-04-05 20:50:00|1147.68|1146.18|1147.95|1146.45|1147.95|1146.45|1147.6|1146.1|0
1649192100000|2022-04-05 20:55:00|1147.94|1146.44|1148.08|1146.58|1148.13|1146.63|1147.88|1146.38|0
1649192400000|2022-04-05 21:00:00|1148.1|1146.6|1148.12|1146.62|1148.22|1146.72|1148.08|1146.58|0
1649192700000|2022-04-05 21:05:00|1148.08|1146.58|1148.04|1146.54|1148.08|1146.58|1148.04|1146.54|0
1649193000000|2022-04-05 21:10:00|1148.06|1146.56|1148.12|1146.62|1148.16|1146.66|1148.06|1146.56|0
1649193300000|2022-04-05 21:15:00|1148.14|1146.64|1148.18|1146.68|1148.22|1146.72|1148.08|1146.58|0
1649193600000|2022-04-05 21:20:00|1148.1|1146.6|1148.22|1146.72|1148.26|1146.76|1148.08|1146.58|0
1649193900000|2022-04-05 21:25:00|1148.24|1146.74|1148.3|1146.8|1148.36|1146.86|1148.14|1146.64|0
1649194200000|2022-04-05 21:30:00|1148.32|1146.82|1148.2|1146.7|1148.32|1146.82|1148.08|1146.58|0
1649194500000|2022-04-05 21:35:00|1148.44|1146.94|1148.36|1146.86|1148.44|1146.94|1148.34|1146.84|0
1649194800000|2022-04-05 21:40:00|1148.34|1146.84|1148.34|1146.84|1148.36|1146.86|1148.34|1146.84|0
1649195100000|2022-04-05 21:45:00|1148.32|1146.82|1148.26|1146.76|1148.32|1146.82|1148.24|1146.74|0
1649195400000|2022-04-05 21:50:00|1148.24|1146.74|1148.22|1146.72|1148.24|1146.74|1148.22|1146.72|0
1649195700000|2022-04-05 21:55:00|1148.24|1146.74|1148.22|1146.72|1148.28|1146.78|1148.22|1146.72|0
1649196000000|2022-04-05 22:00:00|1148.21|1146.71|1147.67|1146.17|1148.22|1146.72|1147.67|1146.17|0
1649196300000|2022-04-05 22:05:00|1147.68|1146.18|1147.45|1145.95|1147.74|1146.24|1147.38|1145.88|0
1649196600000|2022-04-05 22:10:00|1147.46|1145.96|1147.24|1145.74|1147.52|1146.02|1147.24|1145.74|0
1649196900000|2022-04-05 22:15:00|1147.25|1145.75|1147.31|1145.81|1147.38|1145.88|1147.15|1145.65|0
1649197200000|2022-04-05 22:20:00|1147.33|1145.83|1146.87|1145.37|1147.38|1145.88|1146.87|1145.37|0
1649197500000|2022-04-05 22:25:00|1146.83|1145.33|1146.81|1145.31|1146.87|1145.37|1146.65|1145.15|0
1649197800000|2022-04-05 22:30:00|1146.82|1145.32|1147.31|1145.81|1147.38|1145.88|1146.82|1145.32|0
1649198100000|2022-04-05 22:35:00|1147.33|1145.83|1147.15|1145.65|1147.45|1145.95|1147.01|1145.51|0
1649198400000|2022-04-05 22:40:00|1147.16|1145.66|1147.45|1145.95|1147.6|1146.1|1147.16|1145.66|0
1649198700000|2022-04-05 22:45:00|1147.49|1145.99|1147.52|1146.02|1147.6|1146.1|1147.45|1145.95|0
1649199000000|2022-04-05 22:50:00|1147.53|1146.03|1147.67|1146.17|1147.74|1146.24|1147.52|1146.02|0
1649199300000|2022-04-05 22:55:00|1147.66|1146.16|1147.6|1146.1|1147.67|1146.17|1147.6|1146.1|0
1649199600000|2022-04-05 23:00:00|1147.61|1146.11|1147.6|1146.1|1147.74|1146.24|1147.52|1146.02|0
1649199900000|2022-04-05 23:05:00|1147.52|1146.02|1147.24|1145.74|1147.52|1146.02|1147.24|1145.74|0
1649200200000|2022-04-05 23:10:00|1147.25|1145.75|1147.08|1145.58|1147.31|1145.81|1147.08|1145.58|0
1649200500000|2022-04-05 23:15:00|1147.06|1145.56|1147.24|1145.74|1147.24|1145.74|1147.01|1145.51|0
1649200800000|2022-04-05 23:20:00|1147.25|1145.75|1147.15|1145.65|1147.31|1145.81|1147.15|1145.65|0
1649201100000|2022-04-05 23:25:00|1147.14|1145.64|1147.01|1145.51|1147.15|1145.65|1146.94|1145.44|0
1649201400000|2022-04-05 23:30:00|1147.02|1145.52|1147.24|1145.74|1147.24|1145.74|1147.02|1145.52|0
1649201700000|2022-04-05 23:35:00|1147.25|1145.75|1147.24|1145.74|1147.31|1145.81|1147.15|1145.65|0
1649202000000|2022-04-05 23:40:00|1147.26|1145.76|1147.88|1146.38|1147.93|1146.43|1147.26|1145.76|0
1649202300000|2022-04-05 23:45:00|1147.87|1146.37|1147.45|1145.95|1147.88|1146.38|1147.45|1145.95|0
1649202600000|2022-04-05 23:50:00|1147.46|1145.96|1147.52|1146.02|1147.67|1146.17|1147.45|1145.95|0
1649202900000|2022-04-05 23:55:00|1147.51|1146.01|1147.15|1145.65|1147.51|1146.01|1146.94|1145.44|0
1649203200000|2022-04-06 00:00:00|1147.14|1145.64|1146.58|1145.08|1147.14|1145.64|1146.44|1144.94|0
1649203500000|2022-04-06 00:05:00|1146.57|1145.07|1147.45|1145.95|1147.6|1146.1|1146.37|1144.87|0
1649203800000|2022-04-06 00:10:00|1147.46|1145.96|1147.67|1146.17|1147.88|1146.38|1147.46|1145.96|0
1649204100000|2022-04-06 00:15:00|1147.63|1146.13|1147.08|1145.58|1147.94|1146.44|1146.96|1145.46|0
1649204400000|2022-04-06 00:20:00|1147.12|1145.62|1146.5|1145|1147.2|1145.7|1146.38|1144.88|0
1649204700000|2022-04-06 00:25:00|1146.51|1145.01|1146.22|1144.72|1146.97|1145.47|1146.21|1144.71|0
1649205000000|2022-04-06 00:30:00|1146.21|1144.71|1145.71|1144.21|1146.21|1144.71|1145.71|1144.21|0
1649205300000|2022-04-06 00:35:00|1145.7|1144.2|1145.73|1144.23|1145.73|1144.23|1145.23|1143.73|0
1649205600000|2022-04-06 00:40:00|1145.74|1144.24|1145.23|1143.73|1145.74|1144.24|1145.22|1143.72|0
1649205900000|2022-04-06 00:45:00|1145.22|1143.72|1144.96|1143.46|1145.22|1143.72|1144.48|1142.98|0
1649206200000|2022-04-06 00:50:00|1144.95|1143.45|1144.71|1143.21|1144.96|1143.46|1144.71|1143.21|0
1649206500000|2022-04-06 00:55:00|1144.72|1143.22|1143.74|1142.24|1144.72|1143.22|1143.74|1142.24|0
1649206800000|2022-04-06 01:00:00|1143.66|1142.16|1143.97|1142.47|1143.98|1142.48|1143.24|1141.74|0
1649207100000|2022-04-06 01:05:00|1143.98|1142.48|1144.69|1143.19|1144.7|1143.2|1143.74|1142.24|0
1649207400000|2022-04-06 01:10:00|1144.7|1143.2|1144.47|1142.97|1144.7|1143.2|1144.44|1142.94|0
1649207700000|2022-04-06 01:15:00|1144.48|1142.98|1145.92|1144.42|1145.93|1144.43|1144.47|1142.97|0
1649208000000|2022-04-06 01:20:00|1145.93|1144.43|1145.69|1144.19|1145.93|1144.43|1145.56|1144.06|0
1649208300000|2022-04-06 01:25:00|1145.7|1144.2|1145.01|1143.51|1145.72|1144.22|1145.01|1143.51|0
1649208600000|2022-04-06 01:30:00|1145|1143.5|1144.53|1143.03|1145.01|1143.51|1144.28|1142.78|0
1649208900000|2022-04-06 01:35:00|1144.54|1143.04|1143.83|1142.33|1144.56|1143.06|1143.59|1142.09|0
1649209200000|2022-04-06 01:40:00|1143.82|1142.32|1144.06|1142.56|1144.07|1142.57|1143.57|1142.07|0
1649209500000|2022-04-06 01:45:00|1144.07|1142.57|1143.81|1142.31|1144.07|1142.57|1143.08|1141.58|0
1649209800000|2022-04-06 01:50:00|1143.8|1142.3|1143.53|1142.03|1144.02|1142.52|1143.53|1142.03|0
1649210100000|2022-04-06 01:55:00|1143.54|1142.04|1143.06|1141.56|1143.54|1142.04|1142.81|1141.31|0
1649210400000|2022-04-06 02:00:00|1143.05|1141.55|1143.06|1141.56|1143.32|1141.82|1142.83|1141.33|0
1649210700000|2022-04-06 02:05:00|1143.07|1141.57|1143.34|1141.84|1143.35|1141.85|1143.06|1141.56|0
1649211000000|2022-04-06 02:10:00|1143.35|1141.85|1143.09|1141.59|1143.36|1141.86|1143.08|1141.58|0
1649211300000|2022-04-06 02:15:00|1143.1|1141.6|1142.84|1141.34|1143.1|1141.6|1142.84|1141.34|0
1649211600000|2022-04-06 02:20:00|1142.85|1141.35|1143.11|1141.61|1143.11|1141.61|1142.84|1141.34|0
1649211900000|2022-04-06 02:25:00|1143.12|1141.62|1143.35|1141.85|1143.37|1141.87|1143.11|1141.61|0
1649212200000|2022-04-06 02:30:00|1143.31|1141.81|1143.6|1142.1|1143.62|1142.12|1143.1|1141.6|0
1649212500000|2022-04-06 02:35:00|1143.61|1142.11|1143.74|1142.24|1143.86|1142.36|1143.6|1142.1|0
1649212800000|2022-04-06 02:40:00|1143.7|1142.2|1143.5|1142|1143.7|1142.2|1143.37|1141.87|0
1649213100000|2022-04-06 02:45:00|1143.46|1141.96|1143.37|1141.87|1143.62|1142.12|1143.37|1141.87|0
1649213400000|2022-04-06 02:50:00|1143.38|1141.88|1143.62|1142.12|1143.62|1142.12|1143.15|1141.65|0
1649213700000|2022-04-06 02:55:00|1143.63|1142.13|1143.62|1142.12|1143.63|1142.13|1143.39|1141.89|0
1649214000000|2022-04-06 03:00:00|1143.61|1142.11|1143.63|1142.13|1143.88|1142.38|1143.61|1142.11|0
1649214300000|2022-04-06 03:05:00|1143.62|1142.12|1143.65|1142.15|1143.65|1142.15|1143.62|1142.12|0
1649214600000|2022-04-06 03:10:00|1143.73|1142.23|1143.63|1142.13|1143.89|1142.39|1143.61|1142.11|0
1649214900000|2022-04-06 03:15:00|1143.64|1142.14|1143.63|1142.13|1143.64|1142.14|1143.39|1141.89|0
1649215200000|2022-04-06 03:20:00|1143.59|1142.09|1143.37|1141.87|1143.63|1142.13|1143.37|1141.87|0
1649215500000|2022-04-06 03:25:00|1143.29|1141.79|1143.39|1141.89|1143.39|1141.89|1143.14|1141.64|0
1649215800000|2022-04-06 03:30:00|1143.35|1141.85|1143.16|1141.66|1143.39|1141.89|1143.14|1141.64|0
1649216100000|2022-04-06 03:35:00|1143.24|1141.74|1143.36|1141.86|1143.39|1141.89|1143.11|1141.61|0
1649216400000|2022-04-06 03:40:00|1143.35|1141.85|1142.87|1141.37|1143.36|1141.86|1142.87|1141.37|0
1649216700000|2022-04-06 03:45:00|1142.91|1141.41|1143.09|1141.59|1143.1|1141.6|1142.85|1141.35|0
1649217000000|2022-04-06 03:50:00|1143.05|1141.55|1143.34|1141.84|1143.35|1141.85|1142.86|1141.36|0
1649217300000|2022-04-06 03:55:00|1143.3|1141.8|1143.35|1141.85|1143.35|1141.85|1143.09|1141.59|0
1649217600000|2022-04-06 04:00:00|1143.36|1141.86|1143.37|1141.87|1143.38|1141.88|1143.36|1141.86|0
1649217900000|2022-04-06 04:05:00|1143.38|1141.88|1143.84|1142.34|1143.86|1142.36|1143.37|1141.87|0
1649218200000|2022-04-06 04:10:00|1143.85|1142.35|1144.08|1142.58|1144.09|1142.59|1143.85|1142.35|0
1649218500000|2022-04-06 04:15:00|1144.09|1142.59|1144.35|1142.85|1144.59|1143.09|1144.09|1142.59|0
1649218800000|2022-04-06 04:20:00|1144.36|1142.86|1144.35|1142.85|1144.36|1142.86|1144.35|1142.85|0
1649219100000|2022-04-06 04:25:00|1144.36|1142.86|1144.1|1142.6|1144.36|1142.86|1144.1|1142.6|0
1649219400000|2022-04-06 04:30:00|1144.11|1142.61|1143.86|1142.36|1144.11|1142.61|1143.85|1142.35|0
1649219700000|2022-04-06 04:35:00|1143.85|1142.35|1143.83|1142.33|1143.85|1142.35|1143.83|1142.33|0
1649220000000|2022-04-06 04:40:00|1143.84|1142.34|1143.86|1142.36|1144.08|1142.58|1143.84|1142.34|0
1649220300000|2022-04-06 04:45:00|1143.85|1142.35|1143.88|1142.38|1144.1|1142.6|1143.85|1142.35|0
1649220600000|2022-04-06 04:50:00|1143.89|1142.39|1143.63|1142.13|1143.89|1142.39|1143.63|1142.13|0
1649220900000|2022-04-06 04:55:00|1143.64|1142.14|1143.63|1142.13|1143.88|1142.38|1143.63|1142.13|0
1649221200000|2022-04-06 05:00:00|1143.64|1142.14|1144.13|1142.63|1144.13|1142.63|1143.63|1142.13|0
1649221500000|2022-04-06 05:05:00|1144.12|1142.62|1144.64|1143.14|1144.66|1143.16|1143.88|1142.38|0
1649221800000|2022-04-06 05:10:00|1144.65|1143.15|1144.39|1142.89|1144.66|1143.16|1144.38|1142.88|0
1649222100000|2022-04-06 05:15:00|1144.4|1142.9|1144.9|1143.4|1145.14|1143.64|1144.4|1142.9|0
1649222400000|2022-04-06 05:20:00|1144.89|1143.39|1145.14|1143.64|1145.15|1143.65|1144.89|1143.39|0
1649222700000|2022-04-06 05:25:00|1145.15|1143.65|1145.4|1143.9|1145.4|1143.9|1144.9|1143.4|0
1649223000000|2022-04-06 05:30:00|1145.39|1143.89|1145.62|1144.12|1145.63|1144.13|1145.38|1143.88|0
1649223300000|2022-04-06 05:35:00|1145.7|1144.2|1145.84|1144.34|1146.09|1144.59|1145.7|1144.2|0
1649223600000|2022-04-06 05:40:00|1145.83|1144.33|1145.81|1144.31|1146.08|1144.58|1145.58|1144.08|0
1649223900000|2022-04-06 05:45:00|1145.73|1144.23|1145.79|1144.29|1145.83|1144.33|1145.56|1144.06|0
1649224200000|2022-04-06 05:50:00|1145.8|1144.3|1145.78|1144.28|1145.81|1144.31|1145.56|1144.06|0
1649224500000|2022-04-06 05:55:00|1145.77|1144.27|1145.74|1144.24|1145.78|1144.28|1145.5|1144|0
1649224800000|2022-04-06 06:00:00|1145.75|1144.25|1146.45|1144.95|1146.69|1145.19|1145.51|1144.01|0
1649225100000|2022-04-06 06:05:00|1146.43|1144.93|1146.66|1145.16|1146.67|1145.17|1145.73|1144.23|0
1649225400000|2022-04-06 06:10:00|1146.74|1145.24|1147.14|1145.64|1147.39|1145.89|1146.67|1145.17|0
1649225700000|2022-04-06 06:15:00|1147.13|1145.63|1146.91|1145.41|1147.4|1145.9|1146.66|1145.16|0
1649226000000|2022-04-06 06:20:00|1146.92|1145.42|1146.67|1145.17|1147.16|1145.66|1146.31|1144.81|0
1649226300000|2022-04-06 06:25:00|1146.68|1145.18|1146.71|1145.21|1147.42|1145.92|1146.46|1144.96|0
1649226600000|2022-04-06 06:30:00|1146.79|1145.29|1147.68|1146.18|1147.68|1146.18|1146.59|1145.09|0
1649226900000|2022-04-06 06:35:00|1147.67|1146.17|1148.4|1146.9|1148.65|1147.15|1147.45|1145.95|0
1649227200000|2022-04-06 06:40:00|1148.32|1146.82|1148.86|1147.36|1149.09|1147.59|1148.18|1146.68|0
1649227500000|2022-04-06 06:45:00|1148.87|1147.37|1146.74|1145.24|1148.88|1147.38|1146.74|1145.24|0
1649227800000|2022-04-06 06:50:00|1146.75|1145.25|1145.62|1144.12|1146.75|1145.25|1145.54|1144.04|0
1649228100000|2022-04-06 06:55:00|1145.55|1144.05|1144.9|1143.4|1145.82|1144.32|1144.9|1143.4|0
1649228400000|2022-04-06 07:00:00|1144.98|1143.48|1149.52|1148.02|1151.05|1149.55|1144.98|1143.48|0
1649228700000|2022-04-06 07:05:00|1149.59|1148.09|1149.07|1147.32|1150.51|1149.01|1147.32|1144.82|1
1649229000000|2022-04-06 07:10:00|1149.32|1147.57|1147.57|1146.32|1149.32|1148.07|1147.57|1146.32|0
1649229300000|2022-04-06 07:15:00|1147.82|1146.57|1148.32|1146.82|1149.57|1148.32|1147.57|1146.07|0
1649229600000|2022-04-06 07:20:00|1148.57|1147.07|1147.07|1145.82|1149.32|1147.82|1147.07|1145.82|0
1649229900000|2022-04-06 07:25:00|1147.32|1146.07|1147.57|1146.32|1147.82|1146.32|1146.57|1145.32|2
1649230200000|2022-04-06 07:30:00|1147.82|1146.57|1149.82|1148.32|1149.82|1148.32|1147.57|1146.32|0
1649230500000|2022-04-06 07:35:00|1149.57|1148.82|1149.57|1148.32|1150.57|1149.32|1149.07|1147.82|2
1649230800000|2022-04-06 07:40:00|1149.6|1148.35|1148.6|1147.35|1149.6|1148.35|1148.1|1146.85|0
1649231100000|2022-04-06 07:45:00|1148.35|1146.85|1146.6|1145.35|1148.35|1146.85|1146.6|1145.1|6
1649231400000|2022-04-06 07:50:00|1146.35|1145.1|1145.6|1144.35|1146.35|1145.35|1144.85|1144.1|7
1649231700000|2022-04-06 07:55:00|1146.1|1144.6|1143.85|1143.1|1146.1|1144.85|1143.85|1143.1|68
1649232000000|2022-04-06 08:00:00|1143.6|1142.6|1144.1|1142.85|1144.6|1143.35|1143.35|1141.85|53
1649232300000|2022-04-06 08:05:00|1144.35|1143.6|1145.1|1143.85|1145.1|1143.85|1144.1|1142.85|2
1649232600000|2022-04-06 08:10:00|1144.85|1143.6|1144.1|1143.1|1145.1|1143.85|1144.1|1142.85|11
1649232900000|2022-04-06 08:15:00|1144.35|1143.35|1144.1|1142.85|1145.35|1144.35|1143.85|1142.35|0
1649233200000|2022-04-06 08:20:00|1144.35|1143.1|1143.6|1142.35|1144.6|1143.35|1143.1|1142.1|15
1649233500000|2022-04-06 08:25:00|1143.35|1142.1|1144.6|1143.35|1144.6|1143.35|1143.1|1142.1|1
1649233800000|2022-04-06 08:30:00|1144.85|1143.85|1144.6|1143.35|1145.1|1143.85|1144.6|1143.35|0
1649234100000|2022-04-06 08:35:00|1144.85|1143.85|1144.6|1143.35|1144.85|1143.85|1144.35|1142.85|0
1649234400000|2022-04-06 08:40:00|1144.35|1143.1|1144.6|1143.35|1144.6|1143.6|1144.1|1142.85|0
1649234700000|2022-04-06 08:45:00|1144.35|1143.1|1144.85|1143.35|1145.1|1143.85|1144.1|1142.85|0
1649235000000|2022-04-06 08:50:00|1144.6|1143.6|1145.6|1144.35|1145.6|1144.6|1144.6|1143.6|1
1649235300000|2022-04-06 08:55:00|1145.1|1144.1|1145.1|1143.85|1145.35|1144.35|1144.85|1143.35|0
1649235600000|2022-04-06 09:00:00|1144.85|1144.1|1144.6|1143.35|1145.1|1144.35|1144.6|1143.35|6
1649235900000|2022-04-06 09:05:00|1144.35|1143.1|1144.6|1143.6|1145.35|1144.35|1144.35|1143.1|0
1649236200000|2022-04-06 09:10:00|1144.85|1143.85|1145.85|1144.6|1145.85|1144.6|1144.6|1143.35|0
1649236500000|2022-04-06 09:15:00|1145.6|1144.35|1145.35|1144.35|1145.6|1144.35|1144.6|1143.6|0
1649236800000|2022-04-06 09:20:00|1145.6|1144.1|1145.6|1144.35|1145.6|1144.35|1145.1|1144.1|0
1649237100000|2022-04-06 09:25:00|1145.35|1144.1|1144.1|1143.1|1145.6|1144.35|1143.85|1143.1|3
1649237400000|2022-04-06 09:30:00|1143.6|1142.6|1144.6|1143.35|1144.85|1143.35|1143.6|1142.6|50
1649237700000|2022-04-06 09:35:00|1144.35|1143.1|1143.6|1142.35|1144.35|1143.1|1143.1|1141.85|35
1649238000000|2022-04-06 09:40:00|1144.1|1142.6|1143.35|1141.85|1144.35|1142.85|1143.35|1141.85|0
1649238300000|2022-04-06 09:45:00|1143.1|1142.1|1142.35|1141.35|1143.1|1142.1|1142.35|1141.1|16
1649238600000|2022-04-06 09:50:00|1142.6|1141.1|1142.35|1141.35|1142.85|1141.85|1142.1|1141.1|0
1649238900000|2022-04-06 09:55:00|1142.6|1141.1|1142.35|1141.35|1142.6|1141.35|1141.85|1141.1|8
1649239200000|2022-04-06 10:00:00|1142.1|1141.1|1143.1|1142.1|1143.1|1142.1|1141.85|1140.35|122
1649239500000|2022-04-06 10:05:00|1143.35|1142.35|1143.35|1142.35|1143.6|1142.35|1143.1|1142.1|0
1649239800000|2022-04-06 10:10:00|1143.6|1142.1|1145.6|1144.6|1146.1|1145.1|1142.85|1142.1|28
1649240100000|2022-04-06 10:15:00|1145.85|1144.35|1144.6|1143.35|1146.1|1144.85|1144.35|1143.1|0
1649240400000|2022-04-06 10:20:00|1144.35|1143.6|1144.6|1143.35|1144.6|1143.6|1144.1|1142.85|0
1649240700000|2022-04-06 10:25:00|1144.35|1143.1|1145.6|1144.35|1145.6|1144.6|1144.1|1143.1|0
1649241000000|2022-04-06 10:30:00|1145.35|1144.1|1144.6|1143.35|1145.6|1144.35|1144.6|1143.35|0
1649241300000|2022-04-06 10:35:00|1144.35|1143.6|1144.1|1142.85|1144.35|1143.6|1144.1|1142.85|1
1649241600000|2022-04-06 10:40:00|1143.85|1142.6|1143.6|1142.6|1144.1|1143.1|1143.6|1142.6|0
1649241900000|2022-04-06 10:45:00|1143.85|1142.35|1143.6|1142.6|1143.85|1142.85|1143.35|1142.35|4
1649242200000|2022-04-06 10:50:00|1143.85|1142.35|1143.6|1142.6|1143.85|1142.85|1143.6|1142.35|1
1649242500000|2022-04-06 10:55:00|1143.85|1142.35|1144.1|1142.85|1144.1|1142.85|1143.6|1142.35|0
1649242800000|2022-04-06 11:00:00|1143.85|1142.6|1144.1|1142.85|1144.1|1142.85|1143.6|1142.35|0
1649243100000|2022-04-06 11:05:00|1144.6|1143.1|1143.35|1142.1|1144.6|1143.35|1143.35|1142.1|0
1649243400000|2022-04-06 11:10:00|1143.1|1142.35|1142.6|1141.6|1143.35|1142.35|1142.6|1141.6|21
1649243700000|2022-04-06 11:15:00|1142.35|1141.35|1142.1|1140.85|1142.6|1141.6|1142.1|1140.6|4
1649244000000|2022-04-06 11:20:00|1141.85|1141.1|1141.85|1140.35|1142.1|1141.1|1141.85|1140.35|0
1649244300000|2022-04-06 11:25:00|1141.6|1140.6|1141.85|1140.6|1142.1|1140.6|1141.35|1140.6|67
1649244600000|2022-04-06 11:30:00|1142.1|1140.85|1142.6|1141.35|1142.6|1141.35|1141.85|1140.6|0
1649244900000|2022-04-06 11:35:00|1142.85|1141.6|1143.1|1141.85|1143.35|1141.85|1142.6|1141.6|0
1649245200000|2022-04-06 11:40:00|1143.05|1141.8|1142.3|1141.05|1143.05|1141.8|1142.3|1140.8|2
1649245500000|2022-04-06 11:45:00|1142.05|1140.8|1141.8|1140.55|1142.05|1140.8|1141.3|1140.55|5
1649245800000|2022-04-06 11:50:00|1141.55|1140.3|1141.3|1140.05|1142.05|1140.8|1140.8|1140.05|39
1649246100000|2022-04-06 11:55:00|1141.05|1140.3|1141.05|1139.8|1141.55|1140.55|1141.05|1139.8|2
1649246400000|2022-04-06 12:00:00|1140.8|1139.3|1140.55|1139.3|1141.05|1140.05|1140.55|1139.3|3
1649246700000|2022-04-06 12:05:00|1140.05|1139.05|1140.55|1139.3|1140.55|1139.3|1139.8|1139.05|19
1649247000000|2022-04-06 12:10:00|1140.8|1139.55|1141.05|1139.8|1141.05|1140.05|1140.55|1139.55|37
1649247300000|2022-04-06 12:15:00|1140.8|1139.55|1140.8|1139.3|1140.8|1139.55|1140.05|1139.05|0
1649247600000|2022-04-06 12:20:00|1140.55|1139.55|1141.05|1139.8|1141.55|1140.3|1140.55|1139.55|0
1649247900000|2022-04-06 12:25:00|1141.3|1140.05|1141.8|1140.3|1142.05|1140.8|1141.05|1140.05|0
1649248200000|2022-04-06 12:30:00|1141.55|1140.05|1141.05|1139.8|1141.55|1140.3|1141.05|1139.55|0
1649248500000|2022-04-06 12:35:00|1141.3|1140.05|1140.8|1139.3|1141.55|1140.3|1140.8|1139.3|0
1649248800000|2022-04-06 12:40:00|1140.55|1139.55|1141.3|1140.3|1141.55|1140.3|1140.3|1139.55|0
1649249100000|2022-04-06 12:45:00|1141.55|1139.8|1140.8|1139.8|1141.55|1139.8|1140.8|1139.8|1
1649249400000|2022-04-06 12:50:00|1140.55|1139.55|1140.3|1139.3|1140.8|1139.55|1140.3|1139.05|21
1649249700000|2022-04-06 12:55:00|1140.05|1139.05|1140.05|1138.8|1140.3|1139.3|1139.8|1138.3|0
1649250000000|2022-04-06 13:00:00|1139.8|1138.55|1139.3|1137.8|1140.05|1138.55|1139.05|1137.8|10
1649250300000|2022-04-06 13:05:00|1139.55|1138.05|1139.3|1138.3|1139.8|1138.3|1139.3|1138.05|0
1649250600000|2022-04-06 13:10:00|1139.55|1138.05|1141.3|1139.8|1141.3|1139.8|1139.3|1138.05|102
1649250900000|2022-04-06 13:15:00|1141.55|1140.05|1141.55|1140.3|1141.8|1140.3|1141.3|1140.05|0
1649251200000|2022-04-06 13:20:00|1141.3|1140.05|1140.8|1139.55|1141.8|1140.05|1140.8|1139.55|0
1649251500000|2022-04-06 13:25:00|1141.05|1139.8|1141.05|1139.8|1141.05|1139.8|1140.55|1139.3|0
1649251800000|2022-04-06 13:30:00|1141.3|1140.05|1139.8|1138.55|1143.05|1141.8|1139.55|1138.3|1
1649252100000|2022-04-06 13:35:00|1140.05|1138.8|1139.05|1137.8|1140.3|1138.8|1138.8|1137.3|52
1649252400000|2022-04-06 13:40:00|1139.3|1138.05|1138.55|1137.3|1139.8|1138.3|1138.3|1137.3|0
1649252700000|2022-04-06 13:45:00|1138.3|1136.55|1137.8|1136.8|1139.05|1137.3|1137.8|1136.55|2
1649253000000|2022-04-06 13:50:00|1138.05|1137.05|1140.3|1138.8|1140.8|1140.05|1137.8|1137.05|13
1649253300000|2022-04-06 13:55:00|1140.05|1139.3|1140.05|1138.8|1141.05|1139.55|1140.05|1138.8|0
1649253600000|2022-04-06 14:00:00|1140.3|1139.05|1141.3|1140.3|1141.55|1140.3|1140.3|1139.05|0
1649253900000|2022-04-06 14:05:00|1141.55|1140.05|1141.8|1140.3|1141.8|1140.3|1141.3|1140.05|3
1649254200000|2022-04-06 14:10:00|1141.74|1140.24|1144.24|1143.24|1144.49|1143.24|1140.99|1139.99|4
1649254500000|2022-04-06 14:15:00|1144.49|1143.49|1139.89|1138.39|1145.24|1143.74|1139.81|1138.31|2
1649254800000|2022-04-06 14:20:00|1139.81|1138.31|1139.89|1138.39|1140.57|1139.07|1139.27|1137.77|0
1649255100000|2022-04-06 14:25:00|1139.96|1138.46|1138.05|1136.55|1140.27|1138.77|1138.05|1136.55|106
1649255400000|2022-04-06 14:30:00|1138.12|1136.62|1138.2|1136.7|1139.04|1137.54|1137.43|1135.93|0
1649255700000|2022-04-06 14:35:00|1138.35|1136.85|1139.66|1138.16|1139.73|1138.23|1138.2|1136.7|0
1649256000000|2022-04-06 14:40:00|1139.43|1137.93|1139.89|1138.39|1140.73|1139.23|1138.66|1137.16|0
1649256300000|2022-04-06 14:45:00|1139.73|1138.23|1140.57|1139.07|1140.73|1139.23|1139.35|1137.85|0
1649256600000|2022-04-06 14:50:00|1140.53|1139.03|1138.81|1137.31|1140.8|1139.3|1138.51|1137.01|0
1649256900000|2022-04-06 14:55:00|1138.74|1137.24|1138.12|1136.62|1139.5|1138|1138.12|1136.62|0
1649257200000|2022-04-06 15:00:00|1138.05|1136.55|1139.58|1138.08|1139.66|1138.16|1137.74|1136.24|0
1649257500000|2022-04-06 15:05:00|1139.5|1138|1137.82|1136.32|1139.73|1138.23|1137.43|1135.93|0
1649257800000|2022-04-06 15:10:00|1137.74|1136.24|1137.89|1136.39|1138.43|1136.93|1137.51|1136.01|0
1649258100000|2022-04-06 15:15:00|1138.12|1136.62|1137.43|1135.93|1138.58|1137.08|1137.13|1135.63|0
1649258400000|2022-04-06 15:20:00|1137.51|1136.01|1139.12|1137.62|1140.3|1138.8|1137.43|1135.93|0
1649258700000|2022-04-06 15:25:00|1139.04|1137.54|1139.58|1138.08|1139.73|1138.23|1138.35|1136.85|0
1649259000000|2022-04-06 15:30:00|1139.66|1138.16|1138.35|1136.85|1139.89|1138.39|1137.97|1136.47|0
1649259300000|2022-04-06 15:35:00|1138.43|1136.93|1138.43|1136.93|1139.2|1137.7|1138.12|1136.62|0
1649259600000|2022-04-06 15:40:00|1138.39|1136.89|1139.72|1138.22|1139.72|1138.22|1138.28|1136.78|0
1649259900000|2022-04-06 15:45:00|1139.88|1138.38|1141.24|1139.74|1141.86|1140.36|1139.34|1137.84|0
1649260200000|2022-04-06 15:50:00|1141.32|1139.82|1141.47|1139.97|1142.55|1141.05|1140.94|1139.44|0
1649260500000|2022-04-06 15:55:00|1141.4|1139.9|1140.97|1139.47|1141.93|1140.43|1140.48|1138.98|0
1649260800000|2022-04-06 16:00:00|1141.01|1139.51|1140.71|1139.21|1141.63|1140.13|1140.32|1138.82|0
1649261100000|2022-04-06 16:05:00|1140.63|1139.13|1140.4|1138.9|1141.4|1139.9|1140.32|1138.82|0
1649261400000|2022-04-06 16:10:00|1140.32|1138.82|1138.87|1137.37|1140.78|1139.28|1138.79|1137.29|0
1649261700000|2022-04-06 16:15:00|1138.79|1137.29|1138.18|1136.68|1138.87|1137.37|1137.95|1136.45|0
1649262000000|2022-04-06 16:20:00|1138.1|1136.6|1137.95|1136.45|1138.26|1136.76|1137.03|1135.53|0
1649262300000|2022-04-06 16:25:00|1138.1|1136.6|1137.87|1136.37|1138.41|1136.91|1137.57|1136.07|0
1649262600000|2022-04-06 16:30:00|1137.83|1136.33|1138.87|1137.37|1138.95|1137.45|1137.41|1135.91|0
1649262900000|2022-04-06 16:35:00|1138.79|1137.29|1138.33|1136.83|1138.87|1137.37|1138.1|1136.6|0
1649263200000|2022-04-06 16:40:00|1138.26|1136.76|1138.64|1137.14|1139.1|1137.6|1138.14|1136.64|0
1649263500000|2022-04-06 16:45:00|1138.56|1137.06|1138.56|1137.06|1139.02|1137.52|1137.41|1135.91|0
1649263800000|2022-04-06 16:50:00|1138.6|1137.1|1138.64|1137.14|1138.72|1137.22|1137.72|1136.22|0
1649264100000|2022-04-06 16:55:00|1138.72|1137.22|1139.02|1137.52|1139.25|1137.75|1138.41|1136.91|0
1649264400000|2022-04-06 17:00:00|1138.95|1137.45|1138.26|1136.76|1139.25|1137.75|1137.95|1136.45|0
1649264700000|2022-04-06 17:05:00|1138.33|1136.83|1138.49|1136.99|1139.18|1137.68|1138.03|1136.53|0
1649265000000|2022-04-06 17:10:00|1138.56|1137.06|1138.76|1137.26|1139.02|1137.52|1138.15|1136.65|0
1649265300000|2022-04-06 17:15:00|1138.68|1137.18|1139.22|1137.72|1139.76|1138.26|1138.38|1136.88|0
1649265600000|2022-04-06 17:20:00|1139.07|1137.57|1140.6|1139.1|1140.6|1139.1|1138.84|1137.34|0
1649265900000|2022-04-06 17:25:00|1140.52|1139.02|1140.56|1139.06|1140.9|1139.4|1139.91|1138.41|0
1649266200000|2022-04-06 17:30:00|1140.6|1139.1|1141.44|1139.94|1141.98|1140.48|1140.14|1138.64|0
1649266500000|2022-04-06 17:35:00|1141.52|1140.02|1142.13|1140.63|1142.21|1140.71|1140.6|1139.1|0
1649266800000|2022-04-06 17:40:00|1142.05|1140.55|1143.35|1141.85|1143.89|1142.39|1141.75|1140.25|0
1649267100000|2022-04-06 17:45:00|1143.28|1141.78|1143.51|1142.01|1143.58|1142.08|1141.67|1140.17|0
1649267400000|2022-04-06 17:50:00|1143.43|1141.93|1142.97|1141.47|1143.81|1142.31|1142.82|1141.32|0
1649267700000|2022-04-06 17:55:00|1142.89|1141.39|1141.36|1139.86|1143.2|1141.7|1141.29|1139.79|0
1649268000000|2022-04-06 18:00:00|1141.55|1140.05|1145.57|1144.07|1148.87|1147.37|1139.49|1137.99|0
1649268300000|2022-04-06 18:05:00|1145.5|1144|1138.57|1137.07|1145.57|1144.07|1137.99|1136.49|0
1649268600000|2022-04-06 18:10:00|1138.22|1136.72|1136.31|1134.81|1139.22|1137.72|1135.85|1134.35|0
1649268900000|2022-04-06 18:15:00|1136.39|1134.89|1134.62|1133.12|1136.39|1134.89|1133.44|1131.94|0
1649269200000|2022-04-06 18:20:00|1134.66|1133.16|1136.04|1134.54|1137.07|1135.57|1134.32|1132.82|0
1649269500000|2022-04-06 18:25:00|1136|1134.5|1136.85|1135.35|1138.68|1137.18|1135.47|1133.97|0
1649269800000|2022-04-06 18:30:00|1136.77|1135.27|1143.35|1141.85|1144.35|1142.85|1136.46|1134.96|0
1649270100000|2022-04-06 18:35:00|1143.43|1141.93|1141.29|1139.79|1144.81|1143.31|1140.14|1138.64|0
1649270400000|2022-04-06 18:40:00|1141.21|1139.71|1142.44|1140.94|1143.28|1141.78|1139.98|1138.48|0
1649270700000|2022-04-06 18:45:00|1142.36|1140.86|1141.52|1140.02|1144.2|1142.7|1140.83|1139.33|0
1649271000000|2022-04-06 18:50:00|1141.55|1140.05|1144.5|1143|1145.12|1143.62|1141.48|1139.98|0
1649271300000|2022-04-06 18:55:00|1144.66|1143.16|1147.34|1145.84|1147.49|1145.99|1144.58|1143.08|0
1649271600000|2022-04-06 19:00:00|1147.41|1145.91|1149.34|1147.84|1150.26|1148.76|1147.41|1145.91|0
1649271900000|2022-04-06 19:05:00|1149.41|1147.91|1146.43|1144.93|1149.41|1147.91|1145.01|1143.51|0
1649272200000|2022-04-06 19:10:00|1146.51|1145.01|1146.81|1145.31|1147.96|1146.46|1145.43|1143.93|0
1649272500000|2022-04-06 19:15:00|1147|1145.5|1144.59|1143.09|1148.27|1146.77|1144.52|1143.02|0
1649272800000|2022-04-06 19:20:00|1144.75|1143.25|1141.99|1140.49|1144.98|1143.48|1141.68|1140.18|0
1649273100000|2022-04-06 19:25:00|1142.06|1140.56|1139.92|1138.42|1142.37|1140.87|1139.76|1138.26|0
1649273400000|2022-04-06 19:30:00|1139.76|1138.26|1139.54|1138.04|1141.53|1140.03|1138.92|1137.42|0
1649273700000|2022-04-06 19:35:00|1139.61|1138.11|1142.98|1141.48|1143.29|1141.79|1139.08|1137.58|0
1649274000000|2022-04-06 19:40:00|1142.94|1141.44|1143.32|1141.82|1143.9|1142.4|1141.6|1140.1|0
1649274300000|2022-04-06 19:45:00|1143.29|1141.79|1145.73|1144.23|1146.54|1145.04|1142.75|1141.25|0
1649274600000|2022-04-06 19:50:00|1146.08|1144.58|1142.27|1140.77|1146.77|1145.27|1142.23|1140.73|0
1649274900000|2022-04-06 19:55:00|1142.39|1140.89|1142|1140.5|1144.57|1143.07|1141.55|1140.05|0
1649275200000|2022-04-06 20:00:00|1145.74|1144.24|1145.52|1144.02|1145.91|1144.41|1144.37|1142.87|0
1649275500000|2022-04-06 20:05:00|1145.45|1143.95|1146.01|1144.51|1146.26|1144.76|1145.45|1143.95|0
1649275800000|2022-04-06 20:10:00|1146.06|1144.56|1145.28|1143.78|1146.28|1144.78|1145.28|1143.78|0
1649276100000|2022-04-06 20:15:00|1145.37|1143.87|1145.37|1143.87|1145.52|1144.02|1144.37|1142.87|0
1649276400000|2022-04-06 20:20:00|1145.38|1143.88|1145.13|1143.63|1145.52|1144.02|1144.98|1143.48|0
1649276700000|2022-04-06 20:25:00|1145.18|1143.68|1145.37|1143.87|1145.52|1144.02|1145.13|1143.63|0
1649277000000|2022-04-06 20:30:00|1145.38|1143.88|1145.28|1143.78|1145.52|1144.02|1145.28|1143.78|0
1649277300000|2022-04-06 20:35:00|1145.4|1143.9|1144.84|1143.34|1145.45|1143.95|1144.52|1143.02|0
1649277600000|2022-04-06 20:40:00|1144.83|1143.33|1144.67|1143.17|1144.98|1143.48|1144.67|1143.17|0
1649277900000|2022-04-06 20:45:00|1144.84|1143.34|1144.98|1143.48|1145.06|1143.56|1144.67|1143.17|0
1649278200000|2022-04-06 20:50:00|1144.99|1143.49|1144.44|1142.94|1145.06|1143.56|1144.44|1142.94|0
1649278500000|2022-04-06 20:55:00|1144.45|1142.95|1144.4|1142.9|1144.59|1143.09|1144.32|1142.82|0
1649278800000|2022-04-06 21:00:00|1144.39|1142.89|1144.49|1142.99|1144.54|1143.04|1144.32|1142.82|0
1649279100000|2022-04-06 21:05:00|1144.52|1143.02|1144.71|1143.21|1144.74|1143.24|1144.49|1142.99|0
1649279400000|2022-04-06 21:10:00|1144.74|1143.24|1144.71|1143.21|1144.76|1143.26|1144.62|1143.12|0
1649279700000|2022-04-06 21:15:00|1144.74|1143.24|1144.71|1143.21|1144.74|1143.24|1144.71|1143.21|0
1649280000000|2022-04-06 21:20:00|1144.74|1143.24|1144.71|1143.21|1144.74|1143.24|1144.69|1143.19|0
1649280300000|2022-04-06 21:25:00|1144.74|1143.24|1144.69|1143.19|1144.76|1143.26|1144.69|1143.19|0
1649280600000|2022-04-06 21:30:00|1144.67|1143.17|1144.49|1142.99|1144.67|1143.17|1144.4|1142.9|0
1649280900000|2022-04-06 21:35:00|1144.52|1143.02|1144.49|1142.99|1144.52|1143.02|1144.47|1142.97|0
1649281200000|2022-04-06 21:40:00|1144.52|1143.02|1144.54|1143.04|1144.54|1143.04|1144.52|1143.02|0
1649281500000|2022-04-06 21:45:00|1144.57|1143.07|1144.67|1143.17|1144.67|1143.17|1144.52|1143.02|0
1649281800000|2022-04-06 21:50:00|1144.66|1143.16|1144.59|1143.09|1144.66|1143.16|1144.57|1143.07|0
1649282100000|2022-04-06 21:55:00|1144.57|1143.07|1144.62|1143.12|1144.62|1143.12|1144.52|1143.02|0
1649282400000|2022-04-06 22:00:00|1144.64|1143.14|1145.37|1143.87|1145.37|1143.87|1144.4|1142.9|0
1649282700000|2022-04-06 22:05:00|1145.38|1143.88|1145.74|1144.24|1145.91|1144.41|1145.28|1143.78|0
1649283000000|2022-04-06 22:10:00|1145.75|1144.25|1145.82|1144.32|1145.91|1144.41|1145.67|1144.17|0
1649283300000|2022-04-06 22:15:00|1145.99|1144.49|1145.6|1144.1|1146.13|1144.63|1145.6|1144.1|0
1649283600000|2022-04-06 22:20:00|1145.67|1144.17|1145.6|1144.1|1145.74|1144.24|1145.52|1144.02|0
1649283900000|2022-04-06 22:25:00|1145.67|1144.17|1145.6|1144.1|1145.67|1144.17|1145.37|1143.87|0
1649284200000|2022-04-06 22:30:00|1145.74|1144.24|1146.21|1144.71|1146.21|1144.71|1145.74|1144.24|0
1649284500000|2022-04-06 22:35:00|1146.26|1144.76|1146.06|1144.56|1146.28|1144.78|1145.99|1144.49|0
1649284800000|2022-04-06 22:40:00|1146.09|1144.59|1146.13|1144.63|1146.21|1144.71|1145.52|1144.02|0
1649285100000|2022-04-06 22:45:00|1146.14|1144.64|1145.91|1144.41|1146.21|1144.71|1145.91|1144.41|0
1649285400000|2022-04-06 22:50:00|1145.86|1144.36|1145.52|1144.02|1145.94|1144.44|1145.28|1143.78|0
1649285700000|2022-04-06 22:55:00|1145.45|1143.95|1145.67|1144.17|1145.82|1144.32|1145.45|1143.95|0
1649286000000|2022-04-06 23:00:00|1145.62|1144.12|1145.2|1143.7|1145.91|1144.41|1145.2|1143.7|0
1649286300000|2022-04-06 23:05:00|1145.13|1143.63|1145.2|1143.7|1145.28|1143.78|1144.98|1143.48|0
1649286600000|2022-04-06 23:10:00|1145.13|1143.63|1145.13|1143.63|1145.37|1143.87|1144.98|1143.48|0
1649286900000|2022-04-06 23:15:00|1145.2|1143.7|1145.2|1143.7|1145.33|1143.83|1145.13|1143.63|0
1649287200000|2022-04-06 23:20:00|1145.18|1143.68|1145.37|1143.87|1145.52|1144.02|1145.18|1143.68|0
1649287500000|2022-04-06 23:25:00|1145.28|1143.78|1145.28|1143.78|1145.37|1143.87|1145.13|1143.63|0
1649287800000|2022-04-06 23:30:00|1145.27|1143.77|1144.37|1142.87|1145.37|1143.87|1144.13|1142.63|0
1649288100000|2022-04-06 23:35:00|1144.3|1142.8|1143.05|1141.55|1144.37|1142.87|1142.9|1141.4|0
1649288400000|2022-04-06 23:40:00|1143.1|1141.6|1143.1|1141.6|1143.29|1141.79|1142.83|1141.33|0
1649288700000|2022-04-06 23:45:00|1143.15|1141.65|1142.75|1141.25|1143.22|1141.72|1142.75|1141.25|0
1649289000000|2022-04-06 23:50:00|1142.68|1141.18|1142.14|1140.64|1142.83|1141.33|1141.75|1140.25|0
1649289300000|2022-04-06 23:55:00|1142.09|1140.59|1141.53|1140.03|1142.14|1140.64|1141.14|1139.64|0
1649289600000|2022-04-07 00:00:00|1141.52|1140.02|1141.97|1140.47|1142.14|1140.64|1140.6|1139.1|0
1649289900000|2022-04-07 00:05:00|1142.07|1140.57|1141.48|1139.98|1142.14|1140.64|1141.48|1139.98|0
1649290200000|2022-04-07 00:10:00|1141.43|1139.93|1141.43|1139.93|1142.14|1140.64|1141.29|1139.79|0
1649290500000|2022-04-07 00:15:00|1137.87|1136.37|1137.18|1135.68|1138.25|1136.75|1137.02|1135.52|0
1649290800000|2022-04-07 00:20:00|1137.14|1135.64|1137.33|1135.83|1137.71|1136.21|1137.1|1135.6|0
1649291100000|2022-04-07 00:25:00|1137.41|1135.91|1137.87|1136.37|1137.94|1136.44|1137.18|1135.68|0
1649291400000|2022-04-07 00:30:00|1137.94|1136.44|1137.48|1135.98|1137.94|1136.44|1137.25|1135.75|0
1649291700000|2022-04-07 00:35:00|1137.44|1135.94|1137.18|1135.68|1137.48|1135.98|1137.1|1135.6|0
1649292000000|2022-04-07 00:40:00|1137.21|1135.71|1138.02|1136.52|1138.17|1136.67|1137.21|1135.71|0
1649292300000|2022-04-07 00:45:00|1137.94|1136.44|1137.48|1135.98|1138.02|1136.52|1137.33|1135.83|0
1649292600000|2022-04-07 00:50:00|1137.64|1136.14|1137.64|1136.14|1137.87|1136.37|1137.41|1135.91|0
1649292900000|2022-04-07 00:55:00|1137.71|1136.21|1138.02|1136.52|1138.02|1136.52|1137.41|1135.91|0
1649293200000|2022-04-07 01:00:00|1138.1|1136.6|1137.64|1136.14|1138.1|1136.6|1137.41|1135.91|0
1649293500000|2022-04-07 01:05:00|1137.67|1136.17|1138.78|1137.28|1138.86|1137.36|1137.64|1136.14|0
1649293800000|2022-04-07 01:10:00|1138.86|1137.36|1138.63|1137.13|1139.01|1137.51|1138.33|1136.83|0
1649294100000|2022-04-07 01:15:00|1138.55|1137.05|1138.71|1137.21|1139.01|1137.51|1138.55|1137.05|0
1649294400000|2022-04-07 01:20:00|1138.78|1137.28|1138.33|1136.83|1138.86|1137.36|1138.25|1136.75|0
1649294700000|2022-04-07 01:25:00|1138.25|1136.75|1137.79|1136.29|1138.25|1136.75|1137.71|1136.21|0
1649295000000|2022-04-07 01:30:00|1137.71|1136.21|1138.25|1136.75|1138.36|1136.86|1137.48|1135.98|0
1649295300000|2022-04-07 01:35:00|1138.17|1136.67|1138.55|1137.05|1138.63|1137.13|1138.17|1136.67|0
1649295600000|2022-04-07 01:40:00|1138.63|1137.13|1139.93|1138.43|1139.93|1138.43|1138.63|1137.13|0
1649295900000|2022-04-07 01:45:00|1140.01|1138.51|1139.78|1138.28|1140.78|1139.28|1139.4|1137.9|0
1649296200000|2022-04-07 01:50:00|1139.74|1138.24|1139.63|1138.13|1139.93|1138.43|1139.4|1137.9|0
1649296500000|2022-04-07 01:55:00|1139.7|1138.2|1139.55|1138.05|1140.01|1138.51|1139.4|1137.9|0
1649296800000|2022-04-07 02:00:00|1139.47|1137.97|1139.09|1137.59|1139.7|1138.2|1139.01|1137.51|0
1649297100000|2022-04-07 02:05:00|1139.01|1137.51|1138.94|1137.44|1139.32|1137.82|1138.86|1137.36|0
1649297400000|2022-04-07 02:10:00|1138.97|1137.47|1139.17|1137.67|1139.32|1137.82|1138.86|1137.36|0
1649297700000|2022-04-07 02:15:00|1139.09|1137.59|1139.01|1137.51|1139.24|1137.74|1138.86|1137.36|0
1649298000000|2022-04-07 02:20:00|1138.97|1137.47|1138.97|1137.47|1139.09|1137.59|1138.86|1137.36|0
1649298300000|2022-04-07 02:25:00|1139.01|1137.51|1139.01|1137.51|1139.24|1137.74|1139.01|1137.51|0
1649298600000|2022-04-07 02:30:00|1139.09|1137.59|1139.17|1137.67|1139.7|1138.2|1139.09|1137.59|0
1649298900000|2022-04-07 02:35:00|1139.09|1137.59|1138.4|1136.9|1139.09|1137.59|1138.4|1136.9|0
1649299200000|2022-04-07 02:40:00|1138.48|1136.98|1138.4|1136.9|1138.48|1136.98|1138.25|1136.75|0
1649299500000|2022-04-07 02:45:00|1138.36|1136.86|1138.4|1136.9|1138.59|1137.09|1138.33|1136.83|0
1649299800000|2022-04-07 02:50:00|1138.48|1136.98|1138.63|1137.13|1138.86|1137.36|1138.48|1136.98|0
1649300100000|2022-04-07 02:55:00|1138.59|1137.09|1138.63|1137.13|1138.86|1137.36|1138.48|1136.98|0
1649300400000|2022-04-07 03:00:00|1138.67|1137.17|1138.55|1137.05|1138.86|1137.36|1138.55|1137.05|0
1649300700000|2022-04-07 03:05:00|1138.48|1136.98|1138.4|1136.9|1138.55|1137.05|1138.29|1136.79|0
1649301000000|2022-04-07 03:10:00|1138.33|1136.83|1138.4|1136.9|1138.48|1136.98|1138.25|1136.75|0
1649301300000|2022-04-07 03:15:00|1138.44|1136.94|1138.1|1136.6|1138.44|1136.94|1137.94|1136.44|0
1649301600000|2022-04-07 03:20:00|1138.17|1136.67|1138.1|1136.6|1138.25|1136.75|1138.1|1136.6|0
1649301900000|2022-04-07 03:25:00|1138.02|1136.52|1137.64|1136.14|1138.17|1136.67|1137.48|1135.98|0
1649302200000|2022-04-07 03:30:00|1137.67|1136.17|1137.56|1136.06|1137.79|1136.29|1137.41|1135.91|0
1649302500000|2022-04-07 03:35:00|1137.52|1136.02|1137.33|1135.83|1137.71|1136.21|1137.33|1135.83|0
1649302800000|2022-04-07 03:40:00|1137.25|1135.75|1137.02|1135.52|1137.33|1135.83|1137.02|1135.52|0
1649303100000|2022-04-07 03:45:00|1137.1|1135.6|1137.41|1135.91|1137.48|1135.98|1137.1|1135.6|0
1649303400000|2022-04-07 03:50:00|1137.44|1135.94|1136.98|1135.48|1137.48|1135.98|1136.98|1135.48|0
1649303700000|2022-04-07 03:55:00|1137.02|1135.52|1136.37|1134.87|1137.1|1135.6|1136.33|1134.83|0
1649304000000|2022-04-07 04:00:00|1136.41|1134.91|1136.64|1135.14|1136.72|1135.22|1136.18|1134.68|0
1649304300000|2022-04-07 04:05:00|1136.56|1135.06|1136.49|1134.99|1136.79|1135.29|1136.49|1134.99|0
1649304600000|2022-04-07 04:10:00|1136.41|1134.91|1136.26|1134.76|1136.49|1134.99|1136.1|1134.6|0
1649304900000|2022-04-07 04:15:00|1136.29|1134.79|1136.45|1134.95|1136.45|1134.95|1136.18|1134.68|0
1649305200000|2022-04-07 04:20:00|1136.41|1134.91|1136.1|1134.6|1136.49|1134.99|1136.1|1134.6|0
1649305500000|2022-04-07 04:25:00|1136.06|1134.56|1136.29|1134.79|1136.33|1134.83|1135.49|1133.99|0
1649305800000|2022-04-07 04:30:00|1136.33|1134.83|1136.79|1135.29|1137.02|1135.52|1136.33|1134.83|0
1649306100000|2022-04-07 04:35:00|1136.83|1135.33|1136.87|1135.37|1136.87|1135.37|1136.64|1135.14|0
1649306400000|2022-04-07 04:40:00|1136.72|1135.22|1136.95|1135.45|1136.95|1135.45|1136.64|1135.14|0
1649306700000|2022-04-07 04:45:00|1137.02|1135.52|1137.02|1135.52|1137.1|1135.6|1136.64|1135.14|0
1649307000000|2022-04-07 04:50:00|1137.1|1135.6|1136.72|1135.22|1137.18|1135.68|1136.64|1135.14|0
1649307300000|2022-04-07 04:55:00|1136.64|1135.14|1136.52|1135.02|1136.64|1135.14|1136.33|1134.83|0
1649307600000|2022-04-07 05:00:00|1136.49|1134.99|1136.41|1134.91|1137.02|1135.52|1136.18|1134.68|0
1649307900000|2022-04-07 05:05:00|1136.37|1134.87|1136.72|1135.22|1136.72|1135.22|1135.95|1134.45|0
1649308200000|2022-04-07 05:10:00|1136.79|1135.29|1136.79|1135.29|1136.98|1135.48|1136.26|1134.76|0
1649308500000|2022-04-07 05:15:00|1136.83|1135.33|1136.33|1134.83|1136.95|1135.45|1136.18|1134.68|0
1649308800000|2022-04-07 05:20:00|1136.37|1134.87|1136.03|1134.53|1136.49|1134.99|1135.95|1134.45|0
1649309100000|2022-04-07 05:25:00|1135.99|1134.49|1135.95|1134.45|1136.03|1134.53|1135.64|1134.14|0
1649309400000|2022-04-07 05:30:00|1135.87|1134.37|1136.26|1134.76|1136.56|1135.06|1135.8|1134.3|0
1649309700000|2022-04-07 05:35:00|1136.29|1134.79|1137.25|1135.75|1137.33|1135.83|1136.18|1134.68|0
1649310000000|2022-04-07 05:40:00|1137.18|1135.68|1136.95|1135.45|1137.56|1136.06|1136.95|1135.45|0
1649310300000|2022-04-07 05:45:00|1136.91|1135.41|1138.17|1136.67|1138.4|1136.9|1136.79|1135.29|0
1649310600000|2022-04-07 05:50:00|1138.1|1136.6|1138.63|1137.13|1138.71|1137.21|1137.87|1136.37|0
1649310900000|2022-04-07 05:55:00|1138.55|1137.05|1137.5|1136|1138.86|1137.36|1137.5|1136|0
1649311200000|2022-04-07 06:00:00|1137.65|1136.15|1137.5|1136|1138.18|1136.68|1136.96|1135.46|0
1649311500000|2022-04-07 06:05:00|1137.58|1136.08|1137.82|1136.32|1138.51|1137.01|1137.12|1135.62|0
1649311800000|2022-04-07 06:10:00|1137.86|1136.36|1137.9|1136.4|1138.52|1137.02|1137.52|1136.02|0
1649312100000|2022-04-07 06:15:00|1137.98|1136.48|1138.33|1136.83|1138.52|1137.02|1137.9|1136.4|0
1649312400000|2022-04-07 06:20:00|1138.29|1136.79|1138.98|1137.48|1139.06|1137.56|1137.99|1136.49|0
1649312700000|2022-04-07 06:25:00|1139.02|1137.52|1139.3|1137.8|1139.52|1138.02|1138.75|1137.25|0
1649313000000|2022-04-07 06:30:00|1139.34|1137.84|1138.52|1137.02|1139.76|1138.26|1138.13|1136.63|0
1649313300000|2022-04-07 06:35:00|1138.44|1136.94|1138.9|1137.4|1139.13|1137.63|1138.36|1136.86|0
1649313600000|2022-04-07 06:40:00|1138.94|1137.44|1140.12|1138.62|1140.2|1138.7|1138.9|1137.4|0
1649313900000|2022-04-07 06:45:00|1140.05|1138.55|1139.82|1138.32|1140.43|1138.93|1139.82|1138.32|0
1649314200000|2022-04-07 06:50:00|1139.85|1138.35|1139.68|1138.18|1140.35|1138.85|1139.43|1137.93|0
1649314500000|2022-04-07 06:55:00|1139.72|1138.22|1140.03|1138.53|1140.64|1139.14|1139.45|1137.95|0
1649314800000|2022-04-07 07:00:00|1140.1|1138.6|1136.82|1135.32|1140.41|1138.91|1136.52|1135.02|0
1649315100000|2022-04-07 07:05:00|1136.9|1135.4|1137.74|1135.74|1139.74|1137.74|1134.42|1132.92|3
1649315400000|2022-04-07 07:10:00|1138.24|1135.99|1139.49|1137.74|1139.74|1138.24|1137.99|1135.99|3
1649315700000|2022-04-07 07:15:00|1139.74|1137.99|1142.99|1141.24|1143.49|1142.24|1139.49|1137.99|1
1649316000000|2022-04-07 07:20:00|1143.24|1141.49|1143.24|1141.74|1143.99|1142.74|1142.99|1141.49|0
1649316300000|2022-04-07 07:25:00|1143.49|1141.99|1144.99|1143.74|1145.24|1143.74|1143.49|1141.99|0
1649316600000|2022-04-07 07:30:00|1144.74|1143.49|1143.49|1142.24|1144.99|1144.24|1143.49|1142.24|2
1649316900000|2022-04-07 07:35:00|1143.74|1142.49|1144.49|1143.49|1144.49|1143.49|1142.99|1141.74|2
1649317200000|2022-04-07 07:40:00|1144.56|1143.56|1142.56|1141.31|1144.56|1143.81|1142.56|1141.31|5
1649317500000|2022-04-07 07:45:00|1142.31|1141.06|1141.56|1140.31|1142.31|1141.56|1141.56|1140.06|3
1649317800000|2022-04-07 07:50:00|1141.81|1140.56|1140.56|1139.81|1142.06|1141.06|1140.56|1139.31|3
1649318100000|2022-04-07 07:55:00|1140.81|1139.31|1140.56|1139.31|1141.06|1139.31|1140.06|1139.06|3
1649318400000|2022-04-07 08:00:00|1140.81|1139.56|1140.06|1138.81|1141.06|1140.31|1139.56|1138.56|54
1649318700000|2022-04-07 08:05:00|1139.81|1138.56|1139.56|1137.81|1139.81|1138.81|1138.31|1137.56|83
1649319000000|2022-04-07 08:10:00|1139.31|1137.56|1136.81|1135.31|1139.31|1137.56|1136.81|1135.31|20
1649319300000|2022-04-07 08:15:00|1135.81|1135.06|1137.06|1135.81|1137.31|1135.81|1135.81|1135.06|14
1649319600000|2022-04-07 08:20:00|1137.31|1136.06|1137.56|1136.31|1137.56|1136.31|1137.06|1136.06|1
1649319900000|2022-04-07 08:25:00|1137.81|1136.56|1138.56|1137.31|1138.81|1137.56|1137.81|1136.56|1
1649320200000|2022-04-07 08:30:00|1138.31||1138.56||1138.56||1138.06||0
1649320500000|2022-04-07 08:35:00|1138.31|1136.56|1137.81|1136.31|1138.31|1136.81|1137.81|1136.31|1
1649320800000|2022-04-07 08:40:00|1138.06|1136.56|1137.81|1136.31|1138.56|1137.31|1137.81|1136.31|0
1649321100000|2022-04-07 08:45:00|1138.06|1136.56|1137.06|1135.81|1138.06|1136.81|1137.06|1135.81|1
1649321400000|2022-04-07 08:50:00|1137.31|1136.06|1138.56|1137.31|1138.56|1137.31|1137.31|1136.06|0
1649321700000|2022-04-07 08:55:00|1138.81|1137.56|1139.06|1138.06|1139.31|1138.06|1138.56|1137.56|0
1649322000000|2022-04-07 09:00:00|1139.31|1138.31|1139.81|1138.56|1140.06|1138.81|1139.31|1138.31|0
1649322300000|2022-04-07 09:05:00|1140.06|1138.81|1141.06|1139.81|1141.06|1139.81|1140.06|1138.81|0
1649322600000|2022-04-07 09:10:00|1140.81|1140.06|1141.56|1140.31|1141.56|1140.31|1140.81|1140.06|0
1649322900000|2022-04-07 09:15:00|1141.31|1140.06|1141.31|1139.81|1141.56|1140.31|1140.81|1139.31|1
1649323200000|2022-04-07 09:20:00|1141.56|1140.31|1140.31|1139.31|1141.56|1140.31|1140.31|1139.31|47
1649323500000|2022-04-07 09:25:00|1140.06|1139.56|1141.56|1140.31|1141.56|1140.31|1140.06|1139.06|2
1649323800000|2022-04-07 09:30:00|1141.31|1140.06|1140.31|1139.06|1141.31|1140.06|1140.31|1139.06|0
1649324100000|2022-04-07 09:35:00|1140.06|1139.31|1141.06|1139.81|1141.06|1139.81|1140.06|1139.06|0
1649324400000|2022-04-07 09:40:00|1140.81|1139.56|1140.81|1139.56|1141.31|1140.06|1140.81|1139.31|0
1649324700000|2022-04-07 09:45:00|1141.06|1139.31|1141.56|1140.31|1141.56|1140.31|1141.06|1139.06|1
1649325000000|2022-04-07 09:50:00|1142.06|1140.06|1142.56|1141.81|1142.56|1141.81|1141.81|1140.06|0
1649325300000|2022-04-07 09:55:00|1143.06|1141.56|1142.81|1141.31|1143.31|1142.06|1142.56|1141.31|7
1649325600000|2022-04-07 10:00:00|1143.06|1141.56|1142.81|1141.31|1143.31|1141.81|1142.31|1141.06|1
1649325900000|2022-04-07 10:05:00|1143.06|1141.56|1143.31|1142.06|1143.56|1142.31|1143.06|1141.56|1
1649326200000|2022-04-07 10:10:00|1143.06|1141.81|1142.56|1141.31|1143.06|1141.81|1142.56|1141.06|0
1649326500000|2022-04-07 10:15:00|1142.31|1141.06|1142.56|1141.31|1142.56|1141.31|1142.31|1140.81|0
1649326800000|2022-04-07 10:20:00|1142.81|1141.56|1142.81|1141.31|1143.06|1141.81|1142.81|1141.31|0
1649327100000|2022-04-07 10:25:00|1143.06|1141.56|1142.81|1141.31|1143.06|1142.06|1142.81|1141.31|0
1649327400000|2022-04-07 10:30:00|1143.06|1141.56|1143.81|1142.56|1143.81|1142.56|1143.06|1141.31|0
1649327700000|2022-04-07 10:35:00|1144.06|1142.81|1144.31|1143.06|1144.56|1143.31|1143.81|1142.56|0
1649328000000|2022-04-07 10:40:00|1144.56|1143.31|1143.81|1142.56|1144.56|1143.31|1143.81|1142.56|0
1649328300000|2022-04-07 10:45:00|1144.06|1142.81|1143.31|1141.81|1144.06|1142.81|1143.06|1141.56|0
1649328600000|2022-04-07 10:50:00|1143.56|1142.06|1143.56|1142.06|1144.06|1142.56|1143.56|1142.06|0
1649328900000|2022-04-07 10:55:00|1143.31|1142.31|1142.81|1141.31|1143.31|1142.31|1142.81|1141.31|0
1649329200000|2022-04-07 11:00:00|1143.06|1141.56|1143.06|1141.81|1143.06|1141.81|1143.06|1141.31|150
1649329500000|2022-04-07 11:05:00|1143.31|1141.56|1141.31|1140.06|1144.06|1142.81|1140.06|1139.06|19
1649329800000|2022-04-07 11:10:00|1141.81|1140.31|1142.56|1141.31|1143.06|1141.81|1141.31|1140.06|0
1649330100000|2022-04-07 11:15:00|1142.81|1141.56|1143.56|1142.06|1143.81|1142.31|1142.56|1141.06|3
1649330400000|2022-04-07 11:20:00|1143.81|1142.31|1143.81|1142.56|1144.31|1143.06|1143.31|1142.06|21
1649330700000|2022-04-07 11:25:00|1144.06|1142.81|1143.81|1142.56|1144.06|1142.81|1143.56|1142.06|0
1649331000000|2022-04-07 11:30:00|1143.56|1142.31|1144.31|1143.06|1144.81|1143.31|1143.31|1142.06|2
1649331300000|2022-04-07 11:35:00|1144.06|1142.81|1144.31|1142.81|1144.56|1143.56|1143.81|1142.56|0
1649331600000|2022-04-07 11:40:00|1143.81|1143.06|1144.31|1142.81|1144.56|1143.56|1143.81|1142.31|0
1649331900000|2022-04-07 11:45:00|1144.06|1142.56|1144.31|1143.06|1145.06|1143.81|1144.06|1142.56|1
1649332200000|2022-04-07 11:50:00|1144.56|1142.81|1144.56|1143.31|1144.56|1143.31|1144.31|1142.81|0
1649332500000|2022-04-07 11:55:00|1144.81|1143.56|1143.81|1142.56|1144.81|1143.56|1143.81|1142.31|0
1649332800000|2022-04-07 12:00:00|1144.06|1142.81|1143.31|1141.81|1144.06|1142.81|1143.31|1141.81|0
1649333100000|2022-04-07 12:05:00|1143.56|1142.06|1143.06|1141.81|1143.56|1142.06|1143.06|1141.56|1
1649333400000|2022-04-07 12:10:00||1141.56||1141.56||1141.81||1141.56|0
1649333700000|2022-04-07 12:15:00|1143.31|1141.81|1144.31|1143.06|1145.06|1143.56|1143.31|1141.81|0
1649334000000|2022-04-07 12:20:00|1144.56|1143.31|1144.06|1142.56|1144.56|1143.31|1143.81|1142.31|0
1649334300000|2022-04-07 12:25:00|1143.81|1142.31|1144.06|1142.31|1144.06|1142.81|1143.81|1142.31|0
1649334600000|2022-04-07 12:30:00|1143.81|1142.06|1142.31|1141.06|1143.81|1142.56|1142.31|1140.81|1
1649334900000|2022-04-07 12:35:00|1142.56|1141.31|1141.81|1140.31|1142.56|1141.31|1141.81|1140.31|1
1649335200000|2022-04-07 12:40:00|1142.06|1140.56|1141.81|1140.31|1142.31|1140.81|1141.81|1140.31|0
1649335500000|2022-04-07 12:45:00|1141.56|1140.56|1140.81|1139.56|1141.56|1140.56|1140.56|1139.06|1
1649335800000|2022-04-07 12:50:00|1140.56|1139.31|1141.06|1139.56|1141.06|1140.06|1140.31|1139.06|2
1649336100000|2022-04-07 12:55:00|1140.81|1139.81|1140.81|1139.31|1141.06|1139.81|1140.06|1139.06|117
1649336400000|2022-04-07 13:00:00|1140.56|1139.56|1141.06|1140.06|1141.56|1140.31|1140.56|1139.56|2
1649336700000|2022-04-07 13:05:00|1141.31|1139.81|1141.22|1140.22|1141.47|1140.22|1140.31|1139.56|96
1649337000000|2022-04-07 13:10:00|1141.47|1139.97|1141.22|1139.97|1141.97|1140.72|1140.97|1139.97|0
1649337300000|2022-04-07 13:15:00|1141.47|1140.22|1141.22|1140.47|1142.22|1140.72|1140.97|1139.97|43
1649337600000|2022-04-07 13:20:00|1141.47|1140.72|1141.47|1140.22|1141.72|1140.72|1140.97|1139.97|11
1649337900000|2022-04-07 13:25:00|1141.22|1139.97|1141.47|1140.22|1141.47|1140.22|1141.22|1139.97|0
1649338200000|2022-04-07 13:30:00|1141.72|1140.47|1139.72|1138.22|1142.22|1140.97|1139.72|1137.72|241
1649338500000|2022-04-07 13:35:00|1139.47|1138.47|1141.97|1140.72|1141.97|1140.72|1139.47|1138.47|50
1649338800000|2022-04-07 13:40:00|1142.22|1140.97|1142.22|1140.72|1142.47|1141.22|1141.47|1139.72|0
1649339100000|2022-04-07 13:45:00|1142.47|1140.22|1141.22|1139.72|1142.47|1140.22|1140.97|1139.22|0
1649339400000|2022-04-07 13:50:00|1141.47|1139.97|1140.72|1139.22|1141.97|1140.22|1140.72|1138.97|2
1649339700000|2022-04-07 13:55:00|1140.47|1138.72|1140.22|1138.72|1140.72|1138.72|1139.47|1138.47|12
1649340000000|2022-04-07 14:00:00|1139.97|1138.47|1138.72|1137.72|1140.22|1138.47|1138.72|1137.22|26
1649340300000|2022-04-07 14:05:00|1138.97|1137.47|1138.97|1137.72|1139.22|1137.72|1138.22|1136.22|32
1649340600000|2022-04-07 14:10:00|1138.72|1137.22|1139.22|1137.72|1140.22|1138.72|1138.47|1137.22|163
1649340900000|2022-04-07 14:15:00|1138.97|1136.72|1137.73|1136.23|1140.22|1138.72|1137.73|1136.23|34
1649341200000|2022-04-07 14:20:00|1137.65|1136.15|1137.15|1135.65|1137.65|1136.15|1136.05|1134.55|2
1649341500000|2022-04-07 14:25:00|1137.12|1135.62|1136.35|1134.85|1137.99|1136.49|1136.05|1134.55|50
1649341800000|2022-04-07 14:30:00|1136.28|1134.78|1138.11|1136.61|1138.42|1136.92|1136.16|1134.66|0
1649342100000|2022-04-07 14:35:00|1138.19|1136.69|1136.28|1134.78|1139.26|1137.76|1136.13|1134.63|0
1649342400000|2022-04-07 14:40:00|1136.2|1134.7|1133.45|1131.95|1136.28|1134.78|1132.84|1131.34|0
1649342700000|2022-04-07 14:45:00|1133.61|1132.11|1133.42|1131.92|1134.1|1132.6|1132.47|1130.97|0
1649343000000|2022-04-07 14:50:00|1133.34|1131.84|1134.94|1133.44|1135.25|1133.75|1133.34|1131.84|0
1649343300000|2022-04-07 14:55:00|1134.79|1133.29|1134.95|1133.45|1135.78|1134.28|1134.34|1132.84|0
1649343600000|2022-04-07 15:00:00|1134.76|1133.26|1135.46|1133.96|1137.01|1135.51|1134.39|1132.89|0
1649343900000|2022-04-07 15:05:00|1135.23|1133.73|1133.62|1132.12|1135.46|1133.96|1133.47|1131.97|0
1649344200000|2022-04-07 15:10:00|1133.7|1132.2|1133.55|1132.05|1134.04|1132.54|1132.51|1131.01|0
1649344500000|2022-04-07 15:15:00|1133.47|1131.97|1133.16|1131.66|1133.55|1132.05|1132.4|1130.9|0
1649344800000|2022-04-07 15:20:00|1133.01|1131.51|1134.08|1132.58|1134.65|1133.15|1132.86|1131.36|0
1649345100000|2022-04-07 15:25:00|1134.16|1132.66|1132.05|1130.55|1134.84|1133.34|1131.14|1129.64|0
1649345400000|2022-04-07 15:30:00|1132.2|1130.7|1131.07|1129.57|1132.36|1130.86|1130.54|1129.04|0
1649345700000|2022-04-07 15:35:00|1131.15|1129.65|1132.44|1130.94|1133.13|1131.63|1131.15|1129.65|0
1649346000000|2022-04-07 15:40:00|1132.37|1130.87|1131.76|1130.26|1132.98|1131.48|1131.53|1130.03|0
1649346300000|2022-04-07 15:45:00|1131.68|1130.18|1131.68|1130.18|1133.43|1131.93|1131.56|1130.06|0
1649346600000|2022-04-07 15:50:00|1131.6|1130.1|1130.31|1128.81|1132.06|1130.56|1130.15|1128.65|0
1649346900000|2022-04-07 15:55:00|1130.38|1128.88|1131.53|1130.03|1131.91|1130.41|1130.23|1128.73|0
1649347200000|2022-04-07 16:00:00|1131.45|1129.95|1131.3|1129.8|1132.29|1130.79|1131.15|1129.65|0
1649347500000|2022-04-07 16:05:00|1131.45|1129.95|1132.67|1131.17|1132.9|1131.4|1131.3|1129.8|0
1649347800000|2022-04-07 16:10:00|1132.75|1131.25|1132.98|1131.48|1134.12|1132.62|1132.21|1130.71|0
1649348100000|2022-04-07 16:15:00|1133.05|1131.55|1131.99|1130.49|1133.21|1131.71|1131.68|1130.18|0
1649348400000|2022-04-07 16:20:00|1131.91|1130.41|1132.52|1131.02|1133.51|1132.01|1131.68|1130.18|0
1649348700000|2022-04-07 16:25:00|1132.4|1130.9|1131.53|1130.03|1132.9|1131.4|1130.92|1129.42|0
1649349000000|2022-04-07 16:30:00|1131.45|1129.95|1131.37|1129.87|1132.14|1130.64|1130.99|1129.49|0
1649349300000|2022-04-07 16:35:00|1131.3|1129.8|1131.03|1129.53|1132.21|1130.71|1130.92|1129.42|0
1649349600000|2022-04-07 16:40:00|1130.99|1129.49|1130.69|1129.19|1131.68|1130.18|1130.61|1129.11|0
1649349900000|2022-04-07 16:45:00|1130.76|1129.26|1129.24|1127.74|1131.45|1129.95|1129.24|1127.74|0
1649350200000|2022-04-07 16:50:00|1129.16|1127.66|1130.54|1129.04|1131.3|1129.8|1129.16|1127.66|0
1649350500000|2022-04-07 16:55:00|1130.46|1128.96|1131.37|1129.87|1131.53|1130.03|1130.23|1128.73|0
1649350800000|2022-04-07 17:00:00|1131.3|1129.8|1133.13|1131.63|1133.51|1132.01|1130.99|1129.49|0
1649351100000|2022-04-07 17:05:00|1133.05|1131.55|1133.94|1132.44|1133.94|1132.44|1132.57|1131.07|0
1649351400000|2022-04-07 17:10:00|1133.79|1132.29|1135.85|1134.35|1137.07|1135.57|1133.71|1132.21|0
1649351700000|2022-04-07 17:15:00|1135.92|1134.42|1136.91|1135.41|1137.45|1135.95|1135.39|1133.89|0
1649352000000|2022-04-07 17:20:00|1136.99|1135.49|1136.84|1135.34|1138.17|1136.67|1136.76|1135.26|0
1649352300000|2022-04-07 17:25:00|1137.07|1135.57|1138.32|1136.82|1138.97|1137.47|1136.84|1135.34|0
1649352600000|2022-04-07 17:30:00|1138.44|1136.94|1137.75|1136.25|1139.05|1137.55|1137.52|1136.02|0
1649352900000|2022-04-07 17:35:00|1137.83|1136.33|1137.1|1135.6|1138.63|1137.13|1136.95|1135.45|0
1649353200000|2022-04-07 17:40:00|1137.03|1135.53|1137.1|1135.6|1137.94|1136.44|1136.95|1135.45|0
1649353500000|2022-04-07 17:45:00|1137.03|1135.53|1136.8|1135.3|1138.32|1136.82|1136.49|1134.99|0
1649353800000|2022-04-07 17:50:00|1136.87|1135.37|1137.18|1135.68|1137.64|1136.14|1136.42|1134.92|0
1649354100000|2022-04-07 17:55:00|1137.03|1135.53|1141.14|1139.64|1141.75|1140.25|1136.95|1135.45|0
1649354400000|2022-04-07 18:00:00|1141.22|1139.72|1141.37|1139.87|1142.44|1140.94|1140.76|1139.26|0
1649354700000|2022-04-07 18:05:00|1141.3|1139.8|1141.91|1140.41|1141.91|1140.41|1140|1138.5|0
1649355000000|2022-04-07 18:10:00|1141.83|1140.33|1141.45|1139.95|1142.36|1140.86|1140.92|1139.42|0
1649355300000|2022-04-07 18:15:00|1141.41|1139.91|1139.7|1138.2|1141.75|1140.25|1139.39|1137.89|0
1649355600000|2022-04-07 18:20:00|1139.62|1138.12|1140.84|1139.34|1140.84|1139.34|1139.62|1138.12|0
1649355900000|2022-04-07 18:25:00|1140.92|1139.42|1140.57|1139.07|1143.43|1141.93|1140.27|1138.77|0
1649356200000|2022-04-07 18:30:00|1140.38|1138.88|1140.61|1139.11|1140.99|1139.49|1139.85|1138.35|0
1649356500000|2022-04-07 18:35:00|1140.69|1139.19|1141.3|1139.8|1141.37|1139.87|1139.66|1138.16|0
1649356800000|2022-04-07 18:40:00|1141.26|1139.76|1141.91|1140.41|1142.21|1140.71|1140.23|1138.73|0
1649357100000|2022-04-07 18:45:00|1141.98|1140.48|1143.05|1141.55|1143.81|1142.31|1140.99|1139.49|0
1649357400000|2022-04-07 18:50:00|1142.97|1141.47|1144.27|1142.77|1144.65|1143.15|1142.52|1141.02|0
1649357700000|2022-04-07 18:55:00|1144.35|1142.85|1146.71|1145.21|1147.28|1145.78|1144.35|1142.85|0
1649358000000|2022-04-07 19:00:00|1146.33|1144.83|1148.08|1146.58|1148.69|1147.19|1146.18|1144.68|0
1649358300000|2022-04-07 19:05:00|1148.01|1146.51|1148.95|1147.45|1149.15|1147.65|1147.47|1145.97|0
1649358600000|2022-04-07 19:10:00|1148.91|1147.41|1149.98|1148.48|1149.98|1148.48|1148.38|1146.88|0
1649358900000|2022-04-07 19:15:00|1150.06|1148.56|1148.59|1147.09|1150.51|1149.01|1148.38|1146.88|0
1649359200000|2022-04-07 19:20:00|1148.51|1147.01|1147.21|1145.71|1148.55|1147.05|1146.53|1145.03|0
1649359500000|2022-04-07 19:25:00|1147.37|1145.87|1146.79|1145.29|1148.05|1146.55|1146.3|1144.8|0
1649359800000|2022-04-07 19:30:00|1146.83|1145.33|1149.04|1147.54|1149.2|1147.7|1146.38|1144.88|0
1649360100000|2022-04-07 19:35:00|1149.12|1147.62|1149.43|1147.93|1149.43|1147.93|1148.32|1146.82|0
1649360400000|2022-04-07 19:40:00|1149.5|1148|1149.73|1148.23|1150.42|1148.92|1148.36|1146.86|0
1649360700000|2022-04-07 19:45:00|1149.81|1148.31|1148.59|1147.09|1150.95|1149.45|1147.82|1146.32|0
1649361000000|2022-04-07 19:50:00|1147.75|1146.25|1146.6|1145.1|1148.82|1147.32|1146.07|1144.57|0
1649361300000|2022-04-07 19:55:00|1146.57|1145.07|1145.39|1143.89|1146.57|1145.07|1144.32|1142.82|0
1649361600000|2022-04-07 20:00:00|1141.39|1139.89|1140.88|1139.38|1141.56|1140.06|1140.49|1138.99|0
1649361900000|2022-04-07 20:05:00|1141.02|1139.52|1141.1|1139.6|1141.31|1139.81|1140.71|1139.21|0
1649362200000|2022-04-07 20:10:00|1141.17|1139.67|1141.24|1139.74|1141.78|1140.28|1141.1|1139.6|0
1649362500000|2022-04-07 20:15:00|1141.29|1139.79|1140.78|1139.28|1141.63|1140.13|1140.68|1139.18|0
1649362800000|2022-04-07 20:20:00|1140.71|1139.21|1139.88|1138.38|1140.78|1139.28|1139.81|1138.31|0
1649363100000|2022-04-07 20:25:00|1139.95|1138.45|1139.76|1138.26|1140.03|1138.53|1139.42|1137.92|0
1649363400000|2022-04-07 20:30:00|1139.81|1138.31|1140.03|1138.53|1140.1|1138.6|1139.57|1138.07|0
1649363700000|2022-04-07 20:35:00|1140.1|1138.6|1140.42|1138.92|1140.42|1138.92|1139.95|1138.45|0
1649364000000|2022-04-07 20:40:00|1140.49|1138.99|1140.17|1138.67|1140.49|1138.99|1140.1|1138.6|0
1649364300000|2022-04-07 20:45:00|1140.18|1138.68|1140.49|1138.99|1140.49|1138.99|1140.03|1138.53|0
1649364600000|2022-04-07 20:50:00|1140.56|1139.06|1141.02|1139.52|1141.1|1139.6|1140.56|1139.06|0
1649364900000|2022-04-07 20:55:00|1140.95|1139.45|1140.56|1139.06|1141.02|1139.52|1140.37|1138.87|0
1649365200000|2022-04-07 21:00:00|1140.61|1139.11|1140.59|1139.09|1140.68|1139.18|1140.49|1138.99|0
1649365500000|2022-04-07 21:05:00|1140.63|1139.13|1140.46|1138.96|1140.68|1139.18|1140.46|1138.96|0
1649365800000|2022-04-07 21:10:00|1140.44|1138.94|1140.42|1138.92|1140.44|1138.94|1140.29|1138.79|0
1649366100000|2022-04-07 21:15:00|1140.39|1138.89|1140.2|1138.7|1140.39|1138.89|1140.17|1138.67|0
1649366400000|2022-04-07 21:20:00|1140.25|1138.75|1140.25|1138.75|1140.37|1138.87|1140.2|1138.7|0
1649366700000|2022-04-07 21:25:00|1140.24|1138.74|1140.34|1138.84|1140.59|1139.09|1140.2|1138.7|0
1649367000000|2022-04-07 21:30:00|1140.35|1138.85|1140.46|1138.96|1140.46|1138.96|1140.35|1138.85|0
1649367300000|2022-04-07 21:35:00|1140.47|1138.97|1140.49|1138.99|1140.59|1139.09|1140.42|1138.92|0
1649367600000|2022-04-07 21:40:00|1140.51|1139.01|1140.59|1139.09|1140.59|1139.09|1140.44|1138.94|0
1649367900000|2022-04-07 21:45:00|1140.58|1139.08|1140.59|1139.09|1140.66|1139.16|1140.54|1139.04|0
1649368200000|2022-04-07 21:50:00|1140.56|1139.06|1140.57|1139.07|1140.6|1139.1|1140.54|1139.04|0
1649368500000|2022-04-07 21:55:00|1140.55|1139.05|1140.43|1138.93|1140.67|1139.17|1140.43|1138.93|0
1649368800000|2022-04-07 22:00:00|1140.42|1138.92|1141.11|1139.61|1141.11|1139.61|1140.3|1138.8|0
1649369100000|2022-04-07 22:05:00|1141.1|1139.6|1140.96|1139.46|1141.1|1139.6|1140.72|1139.22|0
1649369400000|2022-04-07 22:10:00|1140.98|1139.48|1141.32|1139.82|1141.49|1139.99|1140.89|1139.39|0
1649369700000|2022-04-07 22:15:00|1141.33|1139.83|1141.11|1139.61|1141.4|1139.9|1141.11|1139.61|0
1649370000000|2022-04-07 22:20:00|1141.13|1139.63|1141.18|1139.68|1141.32|1139.82|1141.11|1139.61|0
1649370300000|2022-04-07 22:25:00|1141.13|1139.63|1140.89|1139.39|1141.13|1139.63|1140.84|1139.34|0
1649370600000|2022-04-07 22:30:00|1140.96|1139.46|1140.79|1139.29|1141.03|1139.53|1140.79|1139.29|0
1649370900000|2022-04-07 22:35:00|1140.89|1139.39|1140.89|1139.39|1140.96|1139.46|1140.79|1139.29|0
1649371200000|2022-04-07 22:40:00|1141.03|1139.53|1141.03|1139.53|1141.03|1139.53|1140.96|1139.46|0
1649371500000|2022-04-07 22:45:00|1140.89|1139.39|1140.89|1139.39|1141.03|1139.53|1140.79|1139.29|0
1649371800000|2022-04-07 22:50:00|1140.84|1139.34|1140.64|1139.14|1140.89|1139.39|1140.57|1139.07|0
1649372100000|2022-04-07 22:55:00|1140.62|1139.12|1140.96|1139.46|1140.96|1139.46|1140.62|1139.12|0
1649372400000|2022-04-07 23:00:00|1140.91|1139.41|1140.64|1139.14|1141.03|1139.53|1140.57|1139.07|0
1649372700000|2022-04-07 23:05:00|1140.65|1139.15|1140.79|1139.29|1140.89|1139.39|1140.65|1139.15|0
1649373000000|2022-04-07 23:10:00|1140.84|1139.34|1141.64|1140.14|1141.66|1140.16|1140.72|1139.22|0
1649373300000|2022-04-07 23:15:00|1141.66|1140.16|1141.25|1139.75|1141.66|1140.16|1141.23|1139.73|0
1649373600000|2022-04-07 23:20:00|1141.3|1139.8|1141.49|1139.99|1141.57|1140.07|1141.25|1139.75|0
1649373900000|2022-04-07 23:25:00|1141.5|1140|1141.79|1140.29|1142.03|1140.53|1141.49|1139.99|0
1649374200000|2022-04-07 23:30:00|1146.01|1144.51|1145.78|1144.28|1146.01|1144.51|1145.62|1144.12|0
1649374500000|2022-04-07 23:35:00|1145.81|1144.31|1146.01|1144.51|1146.01|1144.51|1145.7|1144.2|0
1649374800000|2022-04-07 23:40:00|1145.97|1144.47|1146.16|1144.66|1146.39|1144.89|1145.93|1144.43|0
1649375100000|2022-04-07 23:45:00|1141.98|1140.48|1142.32|1140.82|1142.32|1140.82|1141.79|1140.29|0
1649375400000|2022-04-07 23:50:00|1142.25|1140.75|1142.63|1141.13|1142.78|1141.28|1142.25|1140.75|0
1649375700000|2022-04-07 23:55:00|1142.64|1141.14|1142.47|1140.97|1142.93|1141.43|1142.47|1140.97|0
1649376000000|2022-04-08 00:00:00|1142.46|1140.96|1142.63|1141.13|1142.71|1141.21|1141.71|1140.21|0
1649376300000|2022-04-08 00:05:00|1142.56|1141.06|1142.47|1140.97|1142.78|1141.28|1142.32|1140.82|0
1649376600000|2022-04-08 00:10:00|1142.46|1140.96|1142.17|1140.67|1142.56|1141.06|1142.1|1140.6|0
1649376900000|2022-04-08 00:15:00|1146.39|1144.89|1145.24|1143.74|1146.39|1144.89|1145.17|1143.67|0
1649377200000|2022-04-08 00:20:00|1145.09|1143.59|1145.01|1143.51|1145.7|1144.2|1144.71|1143.21|0
1649377500000|2022-04-08 00:25:00|1144.94|1143.44|1143.64|1142.14|1145.24|1143.74|1143.56|1142.06|0
1649377800000|2022-04-08 00:30:00|1143.56|1142.06|1143.56|1142.06|1144.02|1142.52|1143.56|1142.06|0
1649378100000|2022-04-08 00:35:00|1143.64|1142.14|1144.02|1142.52|1144.1|1142.6|1143.56|1142.06|0
1649378400000|2022-04-08 00:40:00|1143.94|1142.44|1143.94|1142.44|1144.1|1142.6|1143.87|1142.37|0
1649378700000|2022-04-08 00:45:00|1144.02|1142.52|1143.94|1142.44|1144.25|1142.75|1143.71|1142.21|0
1649379000000|2022-04-08 00:50:00|1143.87|1142.37|1144.17|1142.67|1144.29|1142.79|1143.87|1142.37|0
1649379300000|2022-04-08 00:55:00|1144.1|1142.6|1144.55|1143.05|1144.55|1143.05|1143.87|1142.37|0
1649379600000|2022-04-08 01:00:00|1144.63|1143.13|1144.63|1143.13|1144.78|1143.28|1144.4|1142.9|0
1649379900000|2022-04-08 01:05:00|1144.71|1143.21|1144.4|1142.9|1144.86|1143.36|1144.4|1142.9|0
1649380200000|2022-04-08 01:10:00|1144.48|1142.98|1144.06|1142.56|1144.48|1142.98|1144.02|1142.52|0
1649380500000|2022-04-08 01:15:00|1144.1|1142.6|1143.87|1142.37|1144.33|1142.83|1143.64|1142.14|0
1649380800000|2022-04-08 01:20:00|1143.9|1142.4|1143.56|1142.06|1144.17|1142.67|1143.56|1142.06|0
1649381100000|2022-04-08 01:25:00|1143.6|1142.1|1143.71|1142.21|1143.87|1142.37|1143.56|1142.06|0
1649381400000|2022-04-08 01:30:00|1143.79|1142.29|1143.71|1142.21|1143.87|1142.37|1143.64|1142.14|0
1649381700000|2022-04-08 01:35:00|1143.64|1142.14|1143.79|1142.29|1143.87|1142.37|1143.56|1142.06|0
1649382000000|2022-04-08 01:40:00|1143.83|1142.33|1144.4|1142.9|1144.48|1142.98|1143.79|1142.29|0
1649382300000|2022-04-08 01:45:00|1144.48|1142.98|1144.33|1142.83|1144.48|1142.98|1144.33|1142.83|0
1649382600000|2022-04-08 01:50:00|1144.4|1142.9|1143.56|1142.06|1144.4|1142.9|1143.56|1142.06|0
1649382900000|2022-04-08 01:55:00|1143.6|1142.1|1143.64|1142.14|1143.79|1142.29|1143.56|1142.06|0
1649383200000|2022-04-08 02:00:00|1143.6|1142.1|1144.02|1142.52|1144.1|1142.6|1143.56|1142.06|0
1649383500000|2022-04-08 02:05:00|1143.98|1142.48|1143.83|1142.33|1144.17|1142.67|1143.79|1142.29|0
1649383800000|2022-04-08 02:10:00|1143.87|1142.37|1143.94|1142.44|1144.02|1142.52|1143.64|1142.14|0
1649384100000|2022-04-08 02:15:00|1143.98|1142.48|1143.87|1142.37|1144.25|1142.75|1143.56|1142.06|0
1649384400000|2022-04-08 02:20:00|1143.94|1142.44|1144.02|1142.52|1144.17|1142.67|1143.87|1142.37|0
1649384700000|2022-04-08 02:25:00|1143.94|1142.44|1144.33|1142.83|1144.33|1142.83|1143.94|1142.44|0
1649385000000|2022-04-08 02:30:00|1144.4|1142.9|1144.71|1143.21|1144.78|1143.28|1144.25|1142.75|0
1649385300000|2022-04-08 02:35:00|1144.63|1143.13|1144.67|1143.17|1144.71|1143.21|1144.51|1143.01|0
1649385600000|2022-04-08 02:40:00|1144.63|1143.13|1145.24|1143.74|1145.24|1143.74|1144.55|1143.05|0
1649385900000|2022-04-08 02:45:00|1145.32|1143.82|1145.55|1144.05|1145.85|1144.35|1145.24|1143.74|0
1649386200000|2022-04-08 02:50:00|1145.62|1144.12|1145.56|1144.06|1145.7|1144.2|1145.47|1143.97|0
1649386500000|2022-04-08 02:55:00|1145.48|1143.98|1145.71|1144.21|1145.79|1144.29|1145.48|1143.98|0
1649386800000|2022-04-08 03:00:00|1145.79|1144.29|1145.18|1143.68|1145.94|1144.44|1145.1|1143.6|0
1649387100000|2022-04-08 03:05:00|1145.1|1143.6|1145.41|1143.91|1145.41|1143.91|1145.02|1143.52|0
1649387400000|2022-04-08 03:10:00|1145.33|1143.83|1145.63|1144.13|1145.86|1144.36|1145.29|1143.79|0
1649387700000|2022-04-08 03:15:00|1145.56|1144.06|1145.56|1144.06|1145.79|1144.29|1145.48|1143.98|0
1649388000000|2022-04-08 03:20:00|1145.52|1144.02|1145.71|1144.21|1145.94|1144.44|1145.48|1143.98|0
1649388300000|2022-04-08 03:25:00|1145.63|1144.13|1145.33|1143.83|1145.63|1144.13|1145.25|1143.75|0
1649388600000|2022-04-08 03:30:00|1145.37|1143.87|1144.87|1143.37|1145.48|1143.98|1144.49|1142.99|0
1649388900000|2022-04-08 03:35:00|1144.95|1143.45|1145.02|1143.52|1145.1|1143.6|1144.87|1143.37|0
1649389200000|2022-04-08 03:40:00|1144.98|1143.48|1145.25|1143.75|1145.33|1143.83|1144.95|1143.45|0
1649389500000|2022-04-08 03:45:00|1145.21|1143.71|1144.95|1143.45|1145.33|1143.83|1144.95|1143.45|0
1649389800000|2022-04-08 03:50:00|1145.02|1143.52|1144.49|1142.99|1145.1|1143.6|1144.41|1142.91|0
1649390100000|2022-04-08 03:55:00|1144.56|1143.06|1144.79|1143.29|1144.79|1143.29|1144.34|1142.84|0
1649390400000|2022-04-08 04:00:00|1144.87|1143.37|1144.34|1142.84|1144.95|1143.45|1144.34|1142.84|0
1649390700000|2022-04-08 04:05:00|1144.41|1142.91|1144.34|1142.84|1144.56|1143.06|1144.34|1142.84|0
1649391000000|2022-04-08 04:10:00|1144.37|1142.87|1144.41|1142.91|1144.64|1143.14|1144.37|1142.87|0
1649391300000|2022-04-08 04:15:00|1144.49|1142.99|1144.11|1142.61|1144.49|1142.99|1144.11|1142.61|0
1649391600000|2022-04-08 04:20:00|1144.18|1142.68|1144.18|1142.68|1144.18|1142.68|1143.95|1142.45|0
1649391900000|2022-04-08 04:25:00|1144.11|1142.61|1144.41|1142.91|1144.49|1142.99|1144.11|1142.61|0
1649392200000|2022-04-08 04:30:00|1144.49|1142.99|1144.34|1142.84|1144.49|1142.99|1144.26|1142.76|0
1649392500000|2022-04-08 04:35:00|1144.41|1142.91|1144.56|1143.06|1144.72|1143.22|1144.41|1142.91|0
1649392800000|2022-04-08 04:40:00|1144.64|1143.14|1144.3|1142.8|1144.79|1143.29|1144.26|1142.76|0
1649393100000|2022-04-08 04:45:00|1144.26|1142.76|1143.95|1142.45|1144.3|1142.8|1143.95|1142.45|0
1649393400000|2022-04-08 04:50:00|1144.03|1142.53|1143.65|1142.15|1144.03|1142.53|1143.65|1142.15|0
1649393700000|2022-04-08 04:55:00|1143.72|1142.22|1144.11|1142.61|1144.11|1142.61|1143.65|1142.15|0
1649394000000|2022-04-08 05:00:00|1144.07|1142.57|1143.95|1142.45|1144.49|1142.99|1143.95|1142.45|0
1649394300000|2022-04-08 05:05:00|1143.88|1142.38|1144.11|1142.61|1144.11|1142.61|1143.65|1142.15|0
1649394600000|2022-04-08 05:10:00|1144.07|1142.57|1144.87|1143.37|1144.87|1143.37|1143.88|1142.38|0
1649394900000|2022-04-08 05:15:00|1144.95|1143.45|1145.56|1144.06|1145.63|1144.13|1144.79|1143.29|0
1649395200000|2022-04-08 05:20:00|1145.63|1144.13|1145.56|1144.06|1145.86|1144.36|1145.33|1143.83|0
1649395500000|2022-04-08 05:25:00|1145.48|1143.98|1145.41|1143.91|1145.63|1144.13|1145.18|1143.68|0
1649395800000|2022-04-08 05:30:00|1145.37|1143.87|1145.41|1143.91|1145.48|1143.98|1145.18|1143.68|0
1649396100000|2022-04-08 05:35:00|1145.37|1143.87|1145.25|1143.75|1145.41|1143.91|1145.1|1143.6|0
1649396400000|2022-04-08 05:40:00|1145.18|1143.68|1145.33|1143.83|1145.33|1143.83|1145.02|1143.52|0
1649396700000|2022-04-08 05:45:00|1145.37|1143.87|1145.63|1144.13|1145.71|1144.21|1145.33|1143.83|0
1649397000000|2022-04-08 05:50:00|1145.59|1144.09|1146.09|1144.59|1146.36|1144.86|1145.52|1144.02|0
1649397300000|2022-04-08 05:55:00|1146.02|1144.52|1146.4|1144.9|1146.63|1145.13|1146.02|1144.52|0
1649397600000|2022-04-08 06:00:00|1146.47|1144.97|1146.05|1144.55|1146.86|1145.36|1145.86|1144.36|0
1649397900000|2022-04-08 06:05:00|1146.02|1144.52|1147.32|1145.82|1147.39|1145.89|1146.02|1144.52|0
1649398200000|2022-04-08 06:10:00|1147.24|1145.74|1146.63|1145.13|1147.24|1145.74|1146.32|1144.82|0
1649398500000|2022-04-08 06:15:00|1146.59|1145.09|1146.86|1145.36|1147.32|1145.82|1146.47|1144.97|0
1649398800000|2022-04-08 06:20:00|1146.82|1145.32|1148.16|1146.66|1148.16|1146.66|1146.74|1145.24|0
1649399100000|2022-04-08 06:25:00|1148.08|1146.58|1147.62|1146.12|1148.39|1146.89|1147.62|1146.12|0
1649399400000|2022-04-08 06:30:00|1147.7|1146.2|1148.16|1146.66|1148.31|1146.81|1147.7|1146.2|0
1649399700000|2022-04-08 06:35:00|1148.08|1146.58|1147.85|1146.35|1148.69|1147.19|1147.7|1146.2|0
1649400000000|2022-04-08 06:40:00|1147.77|1146.27|1147.85|1146.35|1147.93|1146.43|1147.12|1145.62|0
1649400300000|2022-04-08 06:45:00|1147.77|1146.27|1148.84|1147.34|1148.96|1147.46|1147.54|1146.04|0
1649400600000|2022-04-08 06:50:00|1148.8|1147.3|1149.87|1148.37|1150.1|1148.6|1148.68|1147.18|0
1649400900000|2022-04-08 06:55:00|1149.95|1148.45|1150.1|1148.6|1150.56|1149.06|1149.87|1148.37|0
1649401200000|2022-04-08 07:00:00|1150.06|1148.56|1152.25|1150.75|1152.29|1150.79|1149.74|1148.24|0
1649401500000|2022-04-08 07:05:00|1152.29|1150.79|1152.01|1148.76|1152.69|1151.19|1147.26|1146.26|21
1649401800000|2022-04-08 07:10:00|1151.76|1149.26|1152.01|1150.51|1153.26|1152.26|1151.01|1149.26|23
1649402100000|2022-04-08 07:15:00|1152.26|1150.76|1154.51|1153.26|1154.76|1153.51|1152.01|1150.51|7
1649402400000|2022-04-08 07:20:00|1154.76|1153.51|1156.01|1154.51|1156.26|1155.01|1154.51|1153.26|6
1649402700000|2022-04-08 07:25:00|1156.26|1154.76|1157.01|1155.51|1157.01|1155.51|1154.51|1153.76|5
1649403000000|2022-04-08 07:30:00|1156.76|1155.01|1156.51|1155.01|1156.76|1155.01|1155.51|1154.51|13
1649403300000|2022-04-08 07:35:00|1156.76|1155.26|1156.51|1155.01|1156.76|1155.51|1156.01|1154.76|34
1649403600000|2022-04-08 07:40:00|1156.85|1155.35|1156.85|1155.35|1157.35|1155.85|1155.6|1154.85|32
1649403900000|2022-04-08 07:45:00|1156.6|1155.1|1155.85|1155.1|1156.85|1155.6|1155.85|1154.85|4
1649404200000|2022-04-08 07:50:00|1156.35|1154.85|1157.85|1156.35|1158.35|1156.85|1155.6|1154.6|40
1649404500000|2022-04-08 07:55:00|1157.1|1156.6|1157.85|1156.6|1158.1|1156.85|1156.85|1155.85|31
1649404800000|2022-04-08 08:00:00|1158.1|1156.35|1158.35|1157.1|1158.6|1157.35|1157.35|1156.1|6
1649405100000|2022-04-08 08:05:00|1157.85|1156.85|1157.35|1156.1|1158.1|1157.1|1157.35|1155.85|0
1649405400000|2022-04-08 08:10:00|1157.6|1156.35|1157.6|1156.1|1157.85|1156.6|1157.35|1155.85|0
1649405700000|2022-04-08 08:15:00|1157.85|1156.35|1157.85|1156.6|1157.85|1156.6|1157.1|1155.85|1
1649406000000|2022-04-08 08:20:00|1158.1|1156.85|1158.6|1157.6|1158.6|1157.85|1158.1|1156.85|1
1649406300000|2022-04-08 08:25:00|1158.35|1157.35|1158.35|1157.1|1159.6|1158.1|1158.35|1157.1|14
1649406600000|2022-04-08 08:30:00|1158.6|1156.85|1158.6|1157.6|1158.6|1157.85|1158.6|1156.85|0
1649406900000|2022-04-08 08:35:00|1159.6|1157.85|1159.35|1158.1|1159.85|1158.6|1159.1|1157.6|1
1649407200000|2022-04-08 08:40:00|1158.85|1157.85|1157.35|1156.1|1158.85|1157.85|1157.35|1156.1|0
1649407500000|2022-04-08 08:45:00|1157.6|1156.35|1157.1|1156.1|1157.6|1156.35|1157.1|1156.1|0
1649407800000|2022-04-08 08:50:00|1157.35|1156.35|1157.1|1156.1|1157.85|1156.6|1157.1|1156.1|0
1649408100000|2022-04-08 08:55:00|1157.35||1157.1||1157.35||1156.85||9
1649408400000|2022-04-08 09:00:00|1157.35||1157.35||1157.6||1156.85||0
1649408700000|2022-04-08 09:05:00|1157.6|1156.35|1158.85|1157.6|1159.35|1157.85|1157.6|1156.1|2
1649409000000|2022-04-08 09:10:00|1159.1|1157.35|1158.6|1157.35|1159.1|1158.1|1158.35|1157.1|0
1649409300000|2022-04-08 09:15:00|1158.85|1157.6|1159.35|1158.1|1159.85|1158.6|1158.85|1157.6|0
1649409600000|2022-04-08 09:20:00|1159.6|1158.35|1159.1|1158.1|1159.85|1158.6|1158.6|1157.6|21
1649409900000|2022-04-08 09:25:00|1159.35|1157.85|1159.6|1158.35|1160.1|1158.6|1159.35|1157.85|0
1649410200000|2022-04-08 09:30:00|1158.85|1158.1|1158.85|1158.1|1158.85|1158.35|1158.85|1157.85|11
1649410500000|2022-04-08 09:35:00|1158.6|1157.85|1159.85|1158.6|1160.35|1159.1|1158.6|1157.6|5
1649410800000|2022-04-08 09:40:00|1160.1|1158.85|1159.85|1158.6|1160.1|1159.1|1159.85|1158.35|0
1649411100000|2022-04-08 09:45:00|1159.35|1158.85|1160.6|1159.35|1160.6|1159.35|1159.35|1158.1|1
1649411400000|2022-04-08 09:50:00|1160.85|1159.1|1160.85|1159.6|1161.6|1160.1|1160.85|1159.1|1
1649411700000|2022-04-08 09:55:00||1159.35||1159.6||1159.6||1159.35|0
1649412000000|2022-04-08 10:00:00|1160.6|1159.35|1160.6|1159.35|1160.6|1159.85|1159.85|1158.6|0
1649412300000|2022-04-08 10:05:00|1160.85|1159.1|1160.1|1159.35|1161.35|1160.1|1160.1|1159.1|3
1649412600000|2022-04-08 10:10:00|1159.85|1159.1|1160.1|1158.85|1160.6|1159.35|1159.6|1158.35|16
1649412900000|2022-04-08 10:15:00|1159.85|1158.6|1159.6|1158.35|1160.6|1159.35|1158.85|1157.35|0
1649413200000|2022-04-08 10:20:00|1159.35|1158.1|1159.85|1158.35|1160.1|1158.85|1159.35|1157.85|0
1649413500000|2022-04-08 10:25:00|1160.1|1158.6|1159.35|1158.1|1160.35|1159.1|1159.35|1158.1|3
1649413800000|2022-04-08 10:30:00|1159.6|1157.85|1159.6|1158.1|1159.85|1158.35|1158.85|1157.6|0
1649414100000|2022-04-08 10:35:00|1159.35|1157.85|1158.85|1157.6|1159.6|1158.1|1158.85|1157.35|0
1649414400000|2022-04-08 10:40:00|1158.6|1157.35|1158.35|1156.85|1158.6|1157.6|1158.35|1156.85|0
1649414700000|2022-04-08 10:45:00|1157.85|1157.1|1157.85|1156.35|1158.1|1157.1|1157.85|1156.35|0
1649415000000|2022-04-08 10:50:00|1158.1|1157.35|1158.85|1157.35|1159.1|1157.85|1158.1|1156.6|100
1649415300000|2022-04-08 10:55:00|1159.1|1157.85|1158.85|1157.6|1159.1|1157.85|1158.85|1157.35|0
1649415600000|2022-04-08 11:00:00|1159.1|1157.85|1159.1|1157.85|1159.35|1157.85|1158.35|1157.1|0
1649415900000|2022-04-08 11:05:00|1159.35|1157.6|1158.85|1157.35|1159.35|1157.6|1158.6|1157.35|0
1649416200000|2022-04-08 11:10:00|1159.1|1157.6|1158.6|1157.35|1159.6|1158.35|1158.1|1157.1|1
1649416500000|2022-04-08 11:15:00|1158.35|1157.1|1158.85|1157.35|1158.85|1157.35|1158.1|1156.85|0
1649416800000|2022-04-08 11:20:00|1159.1|1157.85|1158.85|1157.35|1159.1|1157.85|1158.85|1157.35|0
1649417100000|2022-04-08 11:25:00|1159.1|1157.6|1158.85|1157.35|1159.1|1157.85|1158.6|1157.35|0
1649417400000|2022-04-08 11:30:00|1159.1|1157.85|1159.6|1158.35|1160.1|1158.85|1159.1|1157.85|0
1649417700000|2022-04-08 11:35:00|1159.85|1158.85|1160.6|1159.35|1161.1|1159.85|1159.6|1158.85|1
1649418000000|2022-04-08 11:40:00|1160.89|1159.64|1160.64|1159.14|1161.14|1159.64|1160.39|1159.14|0
1649418300000|2022-04-08 11:45:00|1160.89|1159.39|1161.14|1159.64|1161.14|1159.64|1160.64|1159.39|0
1649418600000|2022-04-08 11:50:00|1161.39|1160.14|1162.14|1160.64|1162.64|1161.14|1161.39|1160.14|7
1649418900000|2022-04-08 11:55:00|1161.89|1160.39|1161.39|1160.14|1161.89|1160.64|1161.14|1159.64|1
1649419200000|2022-04-08 12:00:00|1161.64|1160.64|1162.39|1161.14|1162.64|1161.14|1161.64|1160.39|1
1649419500000|2022-04-08 12:05:00|1162.64|1161.64|1161.14|1159.89|1163.39|1162.14|1160.89|1159.89|2
1649419800000|2022-04-08 12:10:00|1161.39|1160.14|1161.39|1160.14|1161.64|1160.14|1161.39|1160.14|5
1649420100000|2022-04-08 12:15:00|1161.64|1160.64|1161.39|1160.14|1161.89|1160.64|1161.39|1160.14|0
1649420400000|2022-04-08 12:20:00|1161.64|1160.39|1161.89|1160.89|1162.39|1161.14|1161.64|1160.39|0
1649420700000|2022-04-08 12:25:00|1162.14|1160.64|1161.39|1160.14|1162.14|1160.64|1161.39|1160.14|0
1649421000000|2022-04-08 12:30:00|1161.14|1159.64|1160.39|1159.39|1161.39|1160.14|1160.39|1159.39|0
1649421300000|2022-04-08 12:35:00|1160.64|1159.64|1160.64|1159.64|1160.89|1159.64|1160.39|1159.39|1
1649421600000|2022-04-08 12:40:00|1160.89|1159.39|1159.89|1159.14|1160.89|1159.64|1159.89|1158.89|56
1649421900000|2022-04-08 12:45:00|1160.14|1158.89|1160.39|1159.14|1160.64|1159.64|1160.14|1158.89|2
1649422200000|2022-04-08 12:50:00|1160.64|1159.39|1160.39|1159.14|1161.14|1159.64|1160.39|1159.14|1
1649422500000|2022-04-08 12:55:00|1160.14|1158.89|1160.14|1159.14|1160.39|1159.14|1160.14|1158.89|0
1649422800000|2022-04-08 13:00:00|1160.39|1158.89|1159.89|1158.89|1160.39|1159.14|1159.89|1158.89|0
1649423100000|2022-04-08 13:05:00|1159.64|1159.14|1160.14|1159.14|1160.39|1159.14|1159.64|1158.89|201
1649423400000|2022-04-08 13:10:00|1159.89|1158.89|1158.64|1157.14|1160.14|1159.14|1158.64|1157.14|51
1649423700000|2022-04-08 13:15:00|1158.39|1158.14|1160.14|1158.64|1160.14|1158.89|1158.39|1158.14|86
1649424000000|2022-04-08 13:20:00|1159.89|1158.89|1159.14|1157.64|1160.39|1159.14|1159.14|1157.64|0
1649424300000|2022-04-08 13:25:00|1158.89|1158.14|1160.14|1158.64|1160.14|1158.64|1158.64|1158.14|0
1649424600000|2022-04-08 13:30:00|1160.39|1159.14|1161.39|1160.14|1161.39|1160.14|1160.14|1158.89|0
1649424900000|2022-04-08 13:35:00|1161.64|1160.39|1161.39|1160.14|1163.39|1162.14|1161.39|1160.14|2
1649425200000|2022-04-08 13:40:00|1161.14|1159.64|1160.89|1159.64|1161.39|1160.14|1160.64|1159.14|0
1649425500000|2022-04-08 13:45:00|1160.64|1159.39|1160.14|1159.14|1160.89|1159.64|1160.14|1159.14|2
1649425800000|2022-04-08 13:50:00|1159.89|1158.89|1159.39|1158.39|1160.39|1159.14|1159.39|1158.39|57
1649426100000|2022-04-08 13:55:00|1159.64|1158.64|1159.89|1158.64|1160.39|1159.64|1159.64|1158.39|7
1649426400000|2022-04-08 14:00:00|1159.64|1158.89|1160.39|1159.39|1161.14|1160.39|1159.64|1158.89|32
1649426700000|2022-04-08 14:05:00|1160.14|1159.64|1160.89|1159.64|1161.39|1160.64|1160.14|1159.39|57
1649427000000|2022-04-08 14:10:00|1160.65|1159.4|1160.65|1159.65|1161.4|1160.4|1160.4|1159.4|48
1649427300000|2022-04-08 14:15:00|1160.9|1159.9|1161.22|1159.72|1161.3|1160.4|1159.9|1158.9|110
1649427600000|2022-04-08 14:20:00|1161.3|1159.8|1162.55|1161.05|1163.01|1161.51|1161.07|1159.57|0
1649427900000|2022-04-08 14:25:00|1162.62|1161.12|1163.56|1162.06|1163.87|1162.37|1161.77|1160.27|25
1649428200000|2022-04-08 14:30:00|1163.63|1162.13|1164.47|1162.97|1165.56|1164.06|1163.32|1161.82|22
1649428500000|2022-04-08 14:35:00|1164.43|1162.93|1164.55|1163.05|1165.25|1163.75|1163.54|1162.04|0
1649428800000|2022-04-08 14:40:00|1164.59|1163.09|1163.77|1162.27|1165.17|1163.67|1163.61|1162.11|0
1649429100000|2022-04-08 14:45:00|1163.69|1162.19|1163.15|1161.65|1165.09|1163.59|1162.76|1161.26|0
1649429400000|2022-04-08 14:50:00|1163.07|1161.57|1168.07|1166.57|1168.52|1167.02|1163.07|1161.57|0
1649429700000|2022-04-08 14:55:00|1168.1|1166.6|1171.03|1169.53|1171.11|1169.61|1167.83|1166.33|0
1649430000000|2022-04-08 15:00:00|1170.88|1169.38|1171.02|1169.52|1172.38|1170.88|1169.94|1168.44|0
1649430300000|2022-04-08 15:05:00|1170.94|1169.44|1170.45|1168.95|1171.57|1170.07|1169.93|1168.43|0
1649430600000|2022-04-08 15:10:00|1170.29|1168.79|1171.07|1169.57|1171.61|1170.11|1169.98|1168.48|0
1649430900000|2022-04-08 15:15:00|1171.15|1169.65|1169.58|1168.08|1171.23|1169.73|1169.43|1167.93|0
1649431200000|2022-04-08 15:20:00|1169.74|1168.24|1168.57|1167.07|1169.74|1168.24|1168.34|1166.84|0
1649431500000|2022-04-08 15:25:00|1168.41|1166.91|1169.43|1167.93|1169.46|1167.96|1168.34|1166.84|0
1649431800000|2022-04-08 15:30:00|1169.5|1168|1170.32|1168.82|1171.06|1169.56|1169.35|1167.85|0
1649432100000|2022-04-08 15:35:00|1170.28|1168.78|1169.27|1167.77|1170.28|1168.78|1167.87|1166.37|0
1649432400000|2022-04-08 15:40:00|1169.19|1167.69|1169.04|1167.54|1169.82|1168.32|1168.49|1166.99|0
1649432700000|2022-04-08 15:45:00|1169.07|1167.57|1169.43|1167.93|1170.83|1169.33|1168.41|1166.91|0
1649433000000|2022-04-08 15:50:00|1169.39|1167.89|1169.5|1168|1170.75|1169.25|1169.12|1167.62|0
1649433300000|2022-04-08 15:55:00|1169.58|1168.08|1170.13|1168.63|1170.83|1169.33|1169.04|1167.54|0
1649433600000|2022-04-08 16:00:00|1170.05|1168.55|1170.52|1169.02|1171.14|1169.64|1169.97|1168.47|0
1649433900000|2022-04-08 16:05:00|1170.6|1169.1|1170.13|1168.63|1171.06|1169.56|1169.5|1168|0
1649434200000|2022-04-08 16:10:00|1170.05|1168.55|1169.74|1168.24|1171.22|1169.72|1168.65|1167.15|0
1649434500000|2022-04-08 16:15:00|1169.82|1168.32|1170.98|1169.48|1171.37|1169.87|1168.8|1167.3|0
1649434800000|2022-04-08 16:20:00|1170.91|1169.41|1172.08|1170.58|1172.42|1170.92|1170.91|1169.41|0
1649435100000|2022-04-08 16:25:00|1172.15|1170.65|1172.85|1171.35|1173.48|1171.98|1171.92|1170.42|0
1649435400000|2022-04-08 16:30:00|1172.78|1171.28|1171.06|1169.56|1172.93|1171.43|1170.6|1169.1|0
1649435700000|2022-04-08 16:35:00|1171.14|1169.64|1171.69|1170.19|1171.76|1170.26|1170.75|1169.25|0
1649436000000|2022-04-08 16:40:00|1171.76|1170.26|1171.22|1169.72|1172.31|1170.81|1170.98|1169.48|0
1649436300000|2022-04-08 16:45:00|1171.14|1169.64|1170.35|1168.85|1171.76|1170.26|1170.12|1168.62|0
1649436600000|2022-04-08 16:50:00|1170.31|1168.81|1171.44|1169.94|1171.75|1170.25|1169.88|1168.38|0
1649436900000|2022-04-08 16:55:00|1171.36|1169.86|1172.07|1170.57|1172.3|1170.8|1171.21|1169.71|0
1649437200000|2022-04-08 17:00:00|1172.14|1170.64|1171.52|1170.02|1172.14|1170.64|1170.51|1169.01|0
1649437500000|2022-04-08 17:05:00|1171.4|1169.9|1171.29|1169.79|1171.52|1170.02|1170.35|1168.85|0
1649437800000|2022-04-08 17:10:00|1171.36|1169.86|1169.81|1168.31|1171.52|1170.02|1169.73|1168.23|0
1649438100000|2022-04-08 17:15:00|1169.73|1168.23|1169.26|1167.76|1169.96|1168.46|1169.06|1167.56|0
1649438400000|2022-04-08 17:20:00|1169.3|1167.8|1169.88|1168.38|1170.35|1168.85|1169.18|1167.68|0
1649438700000|2022-04-08 17:25:00|1169.84|1168.34|1169.1|1167.6|1169.84|1168.34|1168.95|1167.45|0
1649439000000|2022-04-08 17:30:00|1169.14|1167.64|1168.09|1166.59|1169.26|1167.76|1168.09|1166.59|0
1649439300000|2022-04-08 17:35:00|1168.17|1166.67|1168.4|1166.9|1169.03|1167.53|1168.09|1166.59|0
1649439600000|2022-04-08 17:40:00|1168.32|1166.82|1168.48|1166.98|1168.79|1167.29|1167.54|1166.04|0
1649439900000|2022-04-08 17:45:00|1168.52|1167.02|1167.31|1165.81|1168.52|1167.02|1167.23|1165.73|0
1649440200000|2022-04-08 17:50:00|1167.23|1165.73|1167.86|1166.36|1168.32|1166.82|1167.16|1165.66|0
1649440500000|2022-04-08 17:55:00|1167.78|1166.28|1167.93|1166.43|1168.25|1166.75|1167.54|1166.04|0
1649440800000|2022-04-08 18:00:00|1167.86|1166.36|1167.23|1165.73|1168.64|1167.14|1167|1165.5|0
1649441100000|2022-04-08 18:05:00|1167.31|1165.81|1168.32|1166.82|1168.4|1166.9|1167|1165.5|0
1649441400000|2022-04-08 18:10:00|1168.4|1166.9|1168.95|1167.45|1169.03|1167.53|1168.25|1166.75|0
1649441700000|2022-04-08 18:15:00|1169.03|1167.53|1168.13|1166.63|1169.03|1167.53|1167.78|1166.28|0
1649442000000|2022-04-08 18:20:00|1168.17|1166.67|1167.08|1165.58|1169.45|1167.95|1167|1165.5|0
1649442300000|2022-04-08 18:25:00|1167|1165.5|1165.36|1163.86|1167|1165.5|1164.58|1163.08|0
1649442600000|2022-04-08 18:30:00|1165.44|1163.94|1164.62|1163.12|1165.44|1163.94|1164.35|1162.85|0
1649442900000|2022-04-08 18:35:00|1164.66|1163.16|1165.6|1164.1|1166.06|1164.56|1164.19|1162.69|0
1649443200000|2022-04-08 18:40:00|1165.52|1164.02|1165.13|1163.63|1166.22|1164.72|1164.82|1163.32|0
1649443500000|2022-04-08 18:45:00|1165.28|1163.78|1166.53|1165.03|1166.69|1165.19|1164.97|1163.47|0
1649443800000|2022-04-08 18:50:00|1166.45|1164.95|1168.32|1166.82|1168.79|1167.29|1166.38|1164.88|0
1649444100000|2022-04-08 18:55:00|1168.25|1166.75|1167.23|1165.73|1168.4|1166.9|1166.84|1165.34|0
1649444400000|2022-04-08 19:00:00|1167.08|1165.58|1166.92|1165.42|1167.62|1166.12|1166.61|1165.11|0
1649444700000|2022-04-08 19:05:00|1167|1165.5|1166.22|1164.72|1167.62|1166.12|1165.91|1164.41|0
1649445000000|2022-04-08 19:10:00|1166.3|1164.8|1167.62|1166.12|1169.26|1167.76|1165.83|1164.33|0
1649445300000|2022-04-08 19:15:00|1167.54|1166.04|1167.47|1165.97|1169.65|1168.15|1167.08|1165.58|0
1649445600000|2022-04-08 19:20:00|1167.23|1165.73|1167.5|1166|1168.17|1166.67|1166.69|1165.19|0
1649445900000|2022-04-08 19:25:00|1167.47|1165.97|1168.17|1166.67|1168.32|1166.82|1167.39|1165.89|0
1649446200000|2022-04-08 19:30:00|1168.32|1166.82|1166.53|1165.03|1168.91|1167.41|1166.45|1164.95|0
1649446500000|2022-04-08 19:35:00|1166.61|1165.11|1165.56|1164.06|1166.69|1165.19|1165.44|1163.94|0
1649446800000|2022-04-08 19:40:00|1165.6|1164.1|1167.39|1165.89|1167.47|1165.97|1165.21|1163.71|0
1649447100000|2022-04-08 19:45:00|1167.23|1165.73|1164.74|1163.24|1167.93|1166.43|1164.74|1163.24|0
1649447400000|2022-04-08 19:50:00|1164.58|1163.08|1162.87|1161.37|1164.97|1163.47|1162.48|1160.98|0
1649447700000|2022-04-08 19:55:00|1162.79|1161.29|1164.35|1162.85|1164.35|1162.85|1161.31|1159.81|0
1649448000000|2022-04-08 20:00:00|1161.88|1160.38|1162.03|1160.53|1163.04|1161.54|1161.78|1160.28|0
1649448300000|2022-04-08 20:05:00|1161.98|1160.48|1162.03|1160.53|1162.17|1160.67|1161.56|1160.06|0
1649448600000|2022-04-08 20:10:00|1162.1|1160.6|1161.16|1159.66|1162.1|1160.6|1161.16|1159.66|0
1649448900000|2022-04-08 20:15:00|1161.24|1159.74|1160.87|1159.37|1161.33|1159.83|1160.79|1159.29|0
1649449200000|2022-04-08 20:20:00|1160.86|1159.36|1161.48|1159.98|1161.63|1160.13|1160.62|1159.12|0
1649449500000|2022-04-08 20:25:00|1161.51|1160.01|1161.24|1159.74|1161.56|1160.06|1161.24|1159.74|0
1649449800000|2022-04-08 20:30:00|1161.33|1159.83|1161.24|1159.74|1161.48|1159.98|1161.09|1159.59|0
1649450100000|2022-04-08 20:35:00|1161.29|1159.79|1161.01|1159.51|1161.41|1159.91|1161.01|1159.51|0
1649450400000|2022-04-08 20:40:00|1160.94|1159.44|1161.01|1159.51|1161.16|1159.66|1160.79|1159.29|0
1649450700000|2022-04-08 20:45:00|1160.94|1159.44|1161.01|1159.51|1161.24|1159.74|1160.87|1159.37|0
1649451000000|2022-04-08 20:50:00|1161.06|1159.56|1160.47|1158.97|1161.09|1159.59|1160.32|1158.82|0
1649451300000|2022-04-08 20:55:00|1160.54|1159.04|1161.11|1159.61|1161.21|1159.71|1160.54|1159.04|0
1649628000000|2022-04-10 22:00:00|1128.63|1127.13|1128.04|1126.54|1129.48|1127.98|1128.04|1126.54|0
1649628300000|2022-04-10 22:05:00|1128.03|1126.53|1126.98|1125.48|1128.04|1126.54|1126.87|1125.37|0
1649628600000|2022-04-10 22:10:00|1126.99|1125.49|1127.21|1125.71|1127.41|1125.91|1126.98|1125.48|0
1649628900000|2022-04-10 22:15:00|1127.2|1125.7|1127.26|1125.76|1127.51|1126.01|1127.14|1125.64|0
1649629200000|2022-04-10 22:20:00|1127.25|1125.75|1126.76|1125.26|1127.25|1125.75|1126.69|1125.19|0
1649629500000|2022-04-10 22:25:00|1126.77|1125.27|1126.76|1125.26|1126.92|1125.42|1126.69|1125.19|0
1649629800000|2022-04-10 22:30:00|1126.77|1125.27|1127.3|1125.8|1127.44|1125.94|1126.77|1125.27|0
1649630100000|2022-04-10 22:35:00|1127.31|1125.81|1127.3|1125.8|1127.62|1126.12|1127.12|1125.62|0
1649630400000|2022-04-10 22:40:00|1127.31|1125.81|1127.26|1125.76|1127.49|1125.99|1127.26|1125.76|0
1649630700000|2022-04-10 22:45:00|1127.27|1125.77|1127.55|1126.05|1127.55|1126.05|1127.27|1125.77|0
1649631000000|2022-04-10 22:50:00|1127.51|1126.01|1127.19|1125.69|1127.62|1126.12|1127.19|1125.69|0
1649631300000|2022-04-10 22:55:00|1127.2|1125.7|1127.26|1125.76|1127.51|1126.01|1127.19|1125.69|0
1649631600000|2022-04-10 23:00:00|1127.27|1125.77|1127.19|1125.69|1127.42|1125.92|1126.99|1125.49|0
1649631900000|2022-04-10 23:05:00|1127.2|1125.7|1127.49|1125.99|1127.49|1125.99|1126.99|1125.49|0
1649632200000|2022-04-10 23:10:00|1127.48|1125.98|1127.3|1125.8|1127.49|1125.99|1127.26|1125.76|0
1649632500000|2022-04-10 23:15:00|1127.26|1125.76|1127.12|1125.62|1127.26|1125.76|1126.99|1125.49|0
1649632800000|2022-04-10 23:20:00|1127.11|1125.61|1126.48|1124.98|1127.11|1125.61|1126.35|1124.85|0
1649633100000|2022-04-10 23:25:00|1126.47|1124.97|1126.19|1124.69|1126.47|1124.97|1126.05|1124.55|0
1649633400000|2022-04-10 23:30:00|1126.2|1124.7|1125.8|1124.3|1126.28|1124.78|1125.77|1124.27|0
1649633700000|2022-04-10 23:35:00|1125.79|1124.29|1126.19|1124.69|1126.48|1124.98|1125.55|1124.05|0
1649634000000|2022-04-10 23:40:00|1126.17|1124.67|1126.05|1124.55|1126.35|1124.85|1125.91|1124.41|0
1649634300000|2022-04-10 23:45:00|1126.06|1124.56|1125.91|1124.41|1126.19|1124.69|1125.84|1124.34|0
1649634600000|2022-04-10 23:50:00|1125.9|1124.4|1125.34|1123.84|1125.9|1124.4|1125.27|1123.77|0
1649634900000|2022-04-10 23:55:00|1125.3|1123.8|1124.27|1122.77|1125.34|1123.84|1124.27|1122.77|0
1649635200000|2022-04-11 00:00:00|1124.24|1122.74|1123.02|1121.52|1124.24|1122.74|1122.84|1121.34|0
1649635500000|2022-04-11 00:05:00|1123.03|1121.53|1121.98|1120.48|1123.48|1121.98|1121.56|1120.06|0
1649635800000|2022-04-11 00:10:00|1121.91|1120.41|1123.69|1122.19|1123.9|1122.4|1121.77|1120.27|0
1649636100000|2022-04-11 00:15:00|1123.7|1122.2|1125.72|1124.22|1126.4|1124.9|1123.7|1122.2|0
1649636400000|2022-04-11 00:20:00|1125.79|1124.29|1126.63|1125.13|1126.63|1125.13|1125.47|1123.97|0
1649636700000|2022-04-11 00:25:00|1126.62|1125.12|1127.58|1126.08|1127.81|1126.31|1126.62|1125.12|0
1649637000000|2022-04-11 00:30:00|1127.59|1126.09|1128.51|1127.01|1128.53|1127.03|1127.58|1126.08|0
1649637300000|2022-04-11 00:35:00|1128.52|1127.02|1128.97|1127.47|1128.97|1127.47|1128.5|1127|0
1649637600000|2022-04-11 00:40:00|1129.04|1127.54|1128.98|1127.48|1129.47|1127.97|1128.75|1127.25|0
1649637900000|2022-04-11 00:45:00|1128.91|1127.41|1129.21|1127.71|1129.45|1127.95|1128.75|1127.25|0
1649638200000|2022-04-11 00:50:00|1129.25|1127.75|1129.84|1128.34|1130.19|1128.69|1129.21|1127.71|0
1649638500000|2022-04-11 00:55:00|1129.83|1128.33|1129.94|1128.44|1130.17|1128.67|1129.69|1128.19|0
1649638800000|2022-04-11 01:00:00|1129.98|1128.48|1129.73|1128.23|1130.18|1128.68|1129.71|1128.21|0
1649639100000|2022-04-11 01:05:00|1129.74|1128.24|1130.29|1128.79|1130.29|1128.79|1129.74|1128.24|0
1649639400000|2022-04-11 01:10:00|1130.28|1128.78|1130.29|1128.79|1130.53|1129.03|1130.05|1128.55|0
1649639700000|2022-04-11 01:15:00|1130.3|1128.8|1129.58|1128.08|1130.3|1128.8|1129.34|1127.84|0
1649640000000|2022-04-11 01:20:00|1129.59|1128.09|1129.8|1128.3|1130.04|1128.54|1129.55|1128.05|0
1649640300000|2022-04-11 01:25:00|1129.81|1128.31|1129.08|1127.58|1129.81|1128.31|1129.08|1127.58|0
1649640600000|2022-04-11 01:30:00|1129.07|1127.57|1127.66|1126.16|1129.09|1127.59|1127.41|1125.91|0
1649640900000|2022-04-11 01:35:00|1127.65|1126.15|1127.37|1125.87|1127.65|1126.15|1127.15|1125.65|0
1649641200000|2022-04-11 01:40:00|1127.36|1125.86|1126.93|1125.43|1127.37|1125.87|1126.44|1124.94|0
1649641500000|2022-04-11 01:45:00|1126.92|1125.42|1125.87|1124.37|1126.92|1125.42|1125.42|1123.92|0
1649641800000|2022-04-11 01:50:00|1125.8|1124.3|1125.17|1123.67|1125.91|1124.41|1124.93|1123.43|0
1649642100000|2022-04-11 01:55:00|1125.16|1123.66|1125.63|1124.13|1125.63|1124.13|1124.45|1122.95|0
1649642400000|2022-04-11 02:00:00|1125.62|1124.12|1125.14|1123.64|1125.87|1124.37|1125.02|1123.52|0
1649642700000|2022-04-11 02:05:00|1125.13|1123.63|1125.38|1123.88|1125.86|1124.36|1124.9|1123.4|0
1649643000000|2022-04-11 02:10:00|1125.39|1123.89|1125.15|1123.65|1125.62|1124.12|1124.9|1123.4|0
1649643300000|2022-04-11 02:15:00|1125.14|1123.64|1123.36|1121.86|1125.15|1123.65|1123.12|1121.62|0
1649643600000|2022-04-11 02:20:00|1123.28|1121.78|1123.59|1122.09|1123.85|1122.35|1123.12|1121.62|0
1649643900000|2022-04-11 02:25:00|1123.6|1122.1|1124.3|1122.8|1124.53|1123.03|1123.58|1122.08|0
1649644200000|2022-04-11 02:30:00|1124.29|1122.79|1123.85|1122.35|1124.53|1123.03|1123.84|1122.34|0
1649644500000|2022-04-11 02:35:00|1123.86|1122.36|1124.58|1123.08|1124.58|1123.08|1123.84|1122.34|0
1649644800000|2022-04-11 02:40:00|1124.57|1123.07|1124.58|1123.08|1124.58|1123.08|1124.09|1122.59|0
1649645100000|2022-04-11 02:45:00|1124.57|1123.07|1123.88|1122.38|1124.57|1123.07|1123.88|1122.38|0
1649645400000|2022-04-11 02:50:00|1123.87|1122.37|1123.88|1122.38|1123.9|1122.4|1123.41|1121.91|0
1649645700000|2022-04-11 02:55:00|1123.87|1122.37|1123.4|1121.9|1123.88|1122.38|1123.27|1121.77|0
1649646000000|2022-04-11 03:00:00|1123.39|1121.89|1124.57|1123.07|1124.68|1123.18|1123.39|1121.89|0
1649646300000|2022-04-11 03:05:00|1124.58|1123.08|1124.79|1123.29|1125.05|1123.55|1124.57|1123.07|0
1649646600000|2022-04-11 03:10:00|1124.77|1123.27|1124.05|1122.55|1124.77|1123.27|1124.05|1122.55|0
1649646900000|2022-04-11 03:15:00|1124.04|1122.54|1124.06|1122.56|1124.07|1122.57|1123.59|1122.09|0
1649647200000|2022-04-11 03:20:00|1124.14|1122.64|1124.29|1122.79|1124.52|1123.02|1124.04|1122.54|0
1649647500000|2022-04-11 03:25:00|1124.3|1122.8|1123.32|1121.82|1124.3|1122.8|1123.08|1121.58|0
1649647800000|2022-04-11 03:30:00|1123.31|1121.81|1122.81|1121.31|1123.55|1122.05|1122.11|1120.61|0
1649648100000|2022-04-11 03:35:00|1122.82|1121.32|1123.27|1121.77|1123.27|1121.77|1122.82|1121.32|0
1649648400000|2022-04-11 03:40:00|1123.26|1121.76|1122.78|1121.28|1123.28|1121.78|1122.78|1121.28|0
1649648700000|2022-04-11 03:45:00|1122.79|1121.29|1123.06|1121.56|1123.29|1121.79|1122.31|1120.81|0
1649649000000|2022-04-11 03:50:00|1123.07|1121.57|1123.31|1121.81|1123.32|1121.82|1122.94|1121.44|0
1649649300000|2022-04-11 03:55:00|1123.38|1121.88|1123.6|1122.1|1124.05|1122.55|1123.38|1121.88|0
1649649600000|2022-04-11 04:00:00|1123.61|1122.11|1123.85|1122.35|1124.08|1122.58|1123.6|1122.1|0
1649649900000|2022-04-11 04:05:00|1123.86|1122.36|1124.34|1122.84|1124.57|1123.07|1123.74|1122.24|0
1649650200000|2022-04-11 04:10:00|1124.33|1122.83|1124.31|1122.81|1124.34|1122.84|1124.09|1122.59|0
1649650500000|2022-04-11 04:15:00|1124.3|1122.8|1124.31|1122.81|1124.55|1123.05|1124.3|1122.8|0
1649650800000|2022-04-11 04:20:00|1124.32|1122.82|1124.32|1122.82|1124.57|1123.07|1124.31|1122.81|0
1649651100000|2022-04-11 04:25:00|1124.31|1122.81|1124.26|1122.76|1124.31|1122.81|1124.01|1122.51|0
1649651400000|2022-04-11 04:30:00|1124.22|1122.72|1123.31|1121.81|1124.22|1122.72|1123.31|1121.81|0
1649651700000|2022-04-11 04:35:00|1123.3|1121.8|1123.34|1121.84|1123.56|1122.06|1123.3|1121.8|0
1649652000000|2022-04-11 04:40:00|1123.35|1121.85|1123.36|1121.86|1123.6|1122.1|1123.34|1121.84|0
1649652300000|2022-04-11 04:45:00|1123.37|1121.87|1123.37|1121.87|1123.38|1121.88|1123.13|1121.63|0
1649652600000|2022-04-11 04:50:00|1123.38|1121.88|1122.91|1121.41|1123.38|1121.88|1122.91|1121.41|0
1649652900000|2022-04-11 04:55:00|1122.92|1121.42|1122.38|1120.88|1122.92|1121.42|1122.38|1120.88|0
1649653200000|2022-04-11 05:00:00|1122.39|1120.89|1122.39|1120.89|1122.65|1121.15|1122.38|1120.88|0
1649653500000|2022-04-11 05:05:00|1122.4|1120.9|1123.36|1121.86|1123.6|1122.1|1122.4|1120.9|0
1649653800000|2022-04-11 05:10:00|1123.37|1121.87|1122.83|1121.33|1123.48|1121.98|1122.62|1121.12|0
1649654100000|2022-04-11 05:15:00|1122.84|1121.34|1123.11|1121.61|1123.11|1121.61|1122.84|1121.34|0
1649654400000|2022-04-11 05:20:00|1123.12|1121.62|1121.66|1120.16|1123.59|1122.09|1121.66|1120.16|0
1649654700000|2022-04-11 05:25:00|1121.65|1120.15|1122.14|1120.64|1122.15|1120.65|1121.65|1120.15|0
1649655000000|2022-04-11 05:30:00|1122.21|1120.71|1121.96|1120.46|1122.92|1121.42|1121.95|1120.45|0
1649655300000|2022-04-11 05:35:00|1121.97|1120.47|1123.17|1121.67|1123.17|1121.67|1121.94|1120.44|0
1649655600000|2022-04-11 05:40:00|1123.16|1121.66|1123.15|1121.65|1123.64|1122.14|1122.92|1121.42|0
1649655900000|2022-04-11 05:45:00|1123.14|1121.64|1122.65|1121.15|1123.38|1121.88|1122.51|1121.01|0
1649656200000|2022-04-11 05:50:00|1122.64|1121.14|1124.53|1123.03|1124.54|1123.04|1122.64|1121.14|0
1649656500000|2022-04-11 05:55:00|1124.46|1122.96|1125.27|1123.77|1125.27|1123.77|1124.06|1122.56|0
1649656800000|2022-04-11 06:00:00|1125.28|1123.78|1126.46|1124.96|1126.65|1125.15|1125.25|1123.75|0
1649657100000|2022-04-11 06:05:00|1126.45|1124.95|1125.9|1124.4|1126.46|1124.96|1125.02|1123.52|0
1649657400000|2022-04-11 06:10:00|1125.87|1124.37|1126.68|1125.18|1127.14|1125.64|1125.2|1123.7|0
1649657700000|2022-04-11 06:15:00|1126.64|1125.14|1128.08|1126.58|1128.09|1126.59|1126.44|1124.94|0
1649658000000|2022-04-11 06:20:00|1128.01|1126.51|1129.45|1127.95|1129.67|1128.17|1127.59|1126.09|0
1649658300000|2022-04-11 06:25:00|1129.48|1127.98|1128.67|1127.17|1129.7|1128.2|1127.78|1126.28|0
1649658600000|2022-04-11 06:30:00|1128.68|1127.18|1127.8|1126.3|1128.68|1127.18|1127.67|1126.17|0
1649658900000|2022-04-11 06:35:00|1127.79|1126.29|1127.99|1126.49|1128|1126.5|1127.19|1125.69|0
1649659200000|2022-04-11 06:40:00|1127.91|1126.41|1128.46|1126.96|1128.92|1127.42|1127.51|1126.01|0
1649659500000|2022-04-11 06:45:00|1128.42|1126.92|1127.91|1126.41|1128.48|1126.98|1127.77|1126.27|0
1649659800000|2022-04-11 06:50:00|1127.92|1126.42|1127.35|1125.85|1128.09|1126.59|1127.12|1125.62|0
1649660100000|2022-04-11 06:55:00|1127.39|1125.89|1126.86|1125.36|1127.82|1126.32|1126.38|1124.88|0
1649660400000|2022-04-11 07:00:00|1126.93|1125.43|1126.72|1125.22|1130.35|1128.85|1126.18|1124.68|0
1649660700000|2022-04-11 07:05:00|1126.76|1125.26|1156.97|1153.72|1159.72|1155.47|1124.33|1122.83|52
1649661000000|2022-04-11 07:10:00|1156.72|1153.97|1155.72|1153.97|1156.72|1154.47|1155.22|1153.72|65
1649661300000|2022-04-11 07:15:00|1155.9|1154.15|1156.4|1153.9|1156.4|1154.65|1154.65|1153.4|383
1649661600000|2022-04-11 07:20:00|1156.65|1153.65|1154.9|1152.9|1156.65|1153.9|1154.15|1152.9|146
1649661900000|2022-04-11 07:25:00|1155.15|1153.15|1159.65|1157.9|1159.65|1158.15|1154.65|1153.15|53
1649662200000|2022-04-11 07:30:00|1159.9|1157.65|1160.9|1159.9|1162.15|1160.65|1159.9|1157.15|0
1649662500000|2022-04-11 07:35:00|1162.15|1160.15|1161.9|1160.4|1162.15|1160.4|1161.4|1159.4|26
1649662800000|2022-04-11 07:40:00|1161.77|1160.27|1161.02|1159.27|1162.27|1160.77|1160.77|1159.02|6
1649663100000|2022-04-11 07:45:00|1160.77|1159.02|1161.77|1160.02|1162.02|1160.77|1160.52|1158.52|470
1649663400000|2022-04-11 07:50:00|1162.02|1160.27|1161.77|1160.52|1162.02|1160.52|1161.27|1159.52|1
1649663700000|2022-04-11 07:55:00|1162.02|1160.02|1160.52|1158.77|1162.02|1160.27|1160.02|1158.27|2
1649664000000|2022-04-11 08:00:00|1160.77|1159.02|1161.77|1160.77|1162.27|1160.77|1160.52|1158.77|26
1649664300000|2022-04-11 08:05:00|1161.52|1161.02|1160.52|1159.77|1161.52|1161.02|1160.52|1159.02|2
1649664600000|2022-04-11 08:10:00|1161.77|1160.02|1161.77|1160.52|1161.77|1161.02|1161.02|1159.52|9
1649664900000|2022-04-11 08:15:00|1161.52|1159.52|1159.77|1157.77|1161.77|1159.77|1159.52|1157.77|2
1649665200000|2022-04-11 08:20:00|1160.02|1158.02|1159.52|1158.27|1160.02|1158.27|1158.27|1157.27|27
1649665500000|2022-04-11 08:25:00|1159.77|1158.52|1159.27|1158.27|1159.77|1158.77|1158.27|1157.02|1
1649665800000|2022-04-11 08:30:00|1159.52|1157.52|1159.52|1158.52|1159.52|1158.52|1158.52|1156.52|503
1649666100000|2022-04-11 08:35:00|1159.27|1158.77|1160.52|1159.77|1160.52|1159.77|1159.02|1157.52|208
1649666400000|2022-04-11 08:40:00|1160.27|1158.77|1159.77|1158.02|1161.02|1159.52|1159.52|1158.02|3
1649666700000|2022-04-11 08:45:00|1159.52|1157.77|1159.52|1158.02|1159.77|1158.27|1159.27|1157.52|4
1649667000000|2022-04-11 08:50:00|1159.27|1157.77|1159.02|1157.27|1159.27|1158.02|1158.52|1156.77|0
1649667300000|2022-04-11 08:55:00|1159.27|1157.52|1159.02|1157.27|1160.27|1158.52|1159.02|1157.27|0
1649667600000|2022-04-11 09:00:00|1159.27|1157.02|1160.27|1158.52|1160.27|1158.52|1158.52|1157.02|290
1649667900000|2022-04-11 09:05:00|1160.02|1158.27|1159.52|1158.02|1160.27|1158.52|1159.52|1157.77|3
1649668200000|2022-04-11 09:10:00|1159.77|1158.27|1158.52|1157.02|1160.02|1158.52|1158.52|1156.77|0
1649668500000|2022-04-11 09:15:00|1158.77|1157.27|1159.77|1158.27|1160.02|1158.52|1158.52|1157.02|0
1649668800000|2022-04-11 09:20:00|1160.02|1158.52|1159.27|1157.52|1160.02|1158.52|1159.02|1157.52|2000
1649669100000|2022-04-11 09:25:00|1159.02|1157.77|1160.02|1158.27|1160.27|1158.52|1159.02|1157.52|0
1649669400000|2022-04-11 09:30:00|1160.27|1158.52|1160.77|1159.27|1160.77|1159.27|1160.02|1158.27|0
1649669700000|2022-04-11 09:35:00|1160.52|1159.02|1161.27|1159.77|1161.27|1159.77|1160.52|1158.77|2
1649670000000|2022-04-11 09:40:00|1161.02|1159.52|1160.52|1158.77|1161.02|1159.52|1160.52|1158.77|0
1649670300000|2022-04-11 09:45:00|1160.27|1159.02|1160.02|1158.52|1161.52|1160.52|1159.77|1158.02|1
1649670600000|2022-04-11 09:50:00|1160.27|1158.77|1161.27|1159.77|1161.27|1159.77|1160.02|1158.27|0
1649670900000|2022-04-11 09:55:00|1161.52|1160.02|1161.27|1159.77|1161.77|1161.02|1161.27|1159.52|0
1649671200000|2022-04-11 10:00:00|1161.02|1160.02|1161.52|1160.02|1161.77|1160.27|1161.02|1159.52|203
1649671500000|2022-04-11 10:05:00|1161.77|1160.27|1160.77|1159.02|1161.77|1160.52|1160.77|1159.02|0
1649671800000|2022-04-11 10:10:00|1160.52|1159.27|1160.02|1158.77|1160.77|1159.27|1160.02|1158.52|1
1649672100000|2022-04-11 10:15:00|1159.77|1159.02|1160.77|1159.27|1161.02|1159.27|1159.77|1159.02|1
1649672400000|2022-04-11 10:20:00|1161.02|1159.52|1160.27|1158.77|1161.02|1159.52|1160.02|1158.52|3
1649672700000|2022-04-11 10:25:00|1160.52|1159.02|1159.77|1158.27|1160.52|1159.02|1159.52|1158.02|1
1649673000000|2022-04-11 10:30:00|1160.02|1158.52|1160.02|1159.27|1160.52|1159.77|1159.77|1158.52|1
1649673300000|2022-04-11 10:35:00|1160.27|1158.27|1159.27|1158.52|1160.27|1158.77|1159.27|1158.27|4
1649673600000|2022-04-11 10:40:00|1159.52|1158.77|1158.77|1157.27|1160.02|1159.02|1158.52|1157.27|2
1649673900000|2022-04-11 10:45:00|1158.52|1157.52|1158.52|1156.77|1159.02|1158.02|1158.02|1156.27|2
1649674200000|2022-04-11 10:50:00|1158.27|1157.02|1158.52|1157.77|1158.52|1157.77|1158.02|1156.52|1
1649674500000|2022-04-11 10:55:00|1159.02||1159.02||1159.52||1158.52||2
1649674800000|2022-04-11 11:00:00|1158.77||1159.27||1160.27||1158.52||3
1649675100000|2022-04-11 11:05:00|1159.52|1157.02|1158.27|1157.27|1159.52|1157.52|1158.27|1157.02|3
1649675400000|2022-04-11 11:10:00|1158.02|1156.77|1157.52|1156.27|1158.02|1156.77|1157.27|1156.27|2
1649675700000|2022-04-11 11:15:00|1157.27|1155.77|1156.02|1154.77|1157.27|1155.77|1155.27|1154.52|2
1649676000000|2022-04-11 11:20:00|1156.27|1155.02|1156.02|1154.77|1156.52|1155.27|1155.77|1154.77|4
1649676300000|2022-04-11 11:25:00|1155.77|1154.52|1155.52|1154.27|1156.02|1154.77|1155.27|1154.02|2
1649676600000|2022-04-11 11:30:00|1155.77|1154.52|1156.02|1154.77|1156.02|1154.77|1155.52|1154.52|0
1649676900000|2022-04-11 11:35:00|1155.77|1154.27|1154.77|1153.77|1156.02|1154.27|1154.77|1153.77|3
1649677200000|2022-04-11 11:40:00|1154.94|1153.94|1154.19|1152.44|1154.94|1153.94|1153.19|1151.94|157
1649677500000|2022-04-11 11:45:00|1153.94||1153.94||1153.94||1153.94||0
1649677800000|2022-04-11 11:50:00|1154.19|1151.94|1153.69|1151.94|1154.19|1151.94|1153.69|1151.94|1009
1649678100000|2022-04-11 11:55:00|1153.44||1153.94||1154.44||1153.44||154
1649678400000|2022-04-11 12:00:00|1154.19|1150.94|1153.44|1151.44|1154.44|1151.44|1153.44|1150.94|116
1649678700000|2022-04-11 12:05:00|1153.19|1150.94|1153.69|1151.44|1153.94|1151.44|1151.94|1149.94|73
1649679000000|2022-04-11 12:10:00|1153.44|1150.94|1151.94|1150.44|1153.44|1150.94|1151.69|1150.44|64
1649679300000|2022-04-11 12:15:00|1151.69|1149.69|1153.19|1150.94|1153.44|1150.94|1150.94|1149.69|257
1649679600000|2022-04-11 12:20:00|1152.44|1151.44|1152.44|1150.94|1153.94|1151.44|1151.94|1150.94|253
1649679900000|2022-04-11 12:25:00|1152.94|1151.19|1152.19|1150.94|1152.94|1151.44|1151.94|1150.69|70
1649680200000|2022-04-11 12:30:00|1152.44|1151.44|1152.19|1150.94|1152.69|1151.69|1152.19|1150.94|65
1649680500000|2022-04-11 12:35:00|1151.94|1150.69|1151.69|1150.44|1151.94|1150.94|1151.44|1149.94|339
1649680800000|2022-04-11 12:40:00|1151.44|1150.19|1151.94|1150.94|1151.94|1150.94|1150.94|1149.94|174
1649681100000|2022-04-11 12:45:00|1152.19|1151.19|1152.69|1151.44|1153.69|1151.44|1151.94|1151.19|125
1649681400000|2022-04-11 12:50:00|1152.44|1151.19|1151.44|1149.94|1152.69|1151.19|1151.44|1149.94|63
1649681700000|2022-04-11 12:55:00|1151.19||1151.44||1151.69||1150.94||135
1649682000000|2022-04-11 13:00:00|1151.19|1150.19|1154.69|1151.94|1154.94|1152.19|1151.19|1150.19|87
1649682300000|2022-04-11 13:05:00|1154.94|1152.44|1153.19|1151.44|1155.19|1152.44|1153.19|1151.19|122
1649682600000|2022-04-11 13:10:00|1152.94|1150.69|1151.69|1150.44|1153.19|1150.94|1151.44|1150.19|3
1649682900000|2022-04-11 13:15:00|1151.94|1150.69|1152.19|1150.94|1152.69|1150.94|1151.69|1150.69|0
1649683200000|2022-04-11 13:20:00|1151.94|1150.44|1151.69|1149.94|1152.94|1150.44|1151.19|1149.94|100
1649683500000|2022-04-11 13:25:00|1151.94|1150.19|1152.19|1149.94|1152.19|1150.19|1151.19|1149.94|1660
1649683800000|2022-04-11 13:30:00|1151.94|1150.19|1150.94|1149.44|1153.69|1151.94|1150.19|1149.19|15
1649684100000|2022-04-11 13:35:00|1151.19|1149.69|1148.44|1146.44|1151.69|1150.44|1147.94|1146.44|212
1649684400000|2022-04-11 13:40:00|1148.19|1145.44|1146.19|1145.19|1148.19|1145.44|1145.94|1144.44|170
1649684700000|2022-04-11 13:45:00|1146.44|1145.44|1146.19|1144.94|1147.44|1145.94|1145.69|1144.44|246
1649685000000|2022-04-11 13:50:00|1145.94|1145.19|1146.19|1144.94|1146.19|1145.19|1145.69|1144.94|1080
1649685300000|2022-04-11 13:55:00|1145.94|1145.19|1147.69|1146.44|1147.69|1146.44|1145.69|1145.19|25
1649685600000|2022-04-11 14:00:00|1147.44|1146.19|1146.44|1145.44|1147.44|1146.19|1145.19|1144.19|345
1649685900000|2022-04-11 14:05:00|1146.69|1144.94|1146.69|1145.19|1147.44|1145.69|1145.94|1144.94|288
1649686200000|2022-04-11 14:10:00|1146.54|1145.04|1146.54|1145.04|1148.54|1146.29|1146.54|1145.04|50
1649686500000|2022-04-11 14:15:00|1146.29|1145.29|1145.67|1144.17|1148.29|1146.54|1145.46|1143.96|85
1649686800000|2022-04-11 14:20:00|1145.69|1144.19|1145.96|1144.46|1147.06|1145.56|1145.39|1143.89|0
1649687100000|2022-04-11 14:25:00|1145.98|1144.48|1144.12|1142.62|1146.31|1144.81|1143.1|1141.6|0
1649687400000|2022-04-11 14:30:00|1144.1|1142.6|1144.25|1142.75|1144.55|1143.05|1143.49|1141.99|0
1649687700000|2022-04-11 14:35:00|1144.23|1142.73|1143.25|1141.75|1144.71|1143.21|1143.11|1141.61|5043
1649688000000|2022-04-11 14:40:00|1143.23|1141.73|1142.41|1140.91|1143.45|1141.95|1142.11|1140.61|0
1649688300000|2022-04-11 14:45:00|1142.43|1140.93|1142.77|1141.27|1143.19|1141.69|1142.29|1140.79|0
1649688600000|2022-04-11 14:50:00|1142.79|1141.29|1143.56|1142.06|1143.84|1142.34|1142.73|1141.23|0
1649688900000|2022-04-11 14:55:00|1143.53|1142.03|1143.49|1141.99|1144.03|1142.53|1143.04|1141.54|0
1649689200000|2022-04-11 15:00:00|1143.47|1141.97|1142.98|1141.48|1143.81|1142.31|1142.46|1140.96|0
1649689500000|2022-04-11 15:05:00|1142.97|1141.47|1142.15|1140.65|1142.99|1141.49|1141.92|1140.42|0
1649689800000|2022-04-11 15:10:00|1142.13|1140.63|1140.81|1139.31|1142.43|1140.93|1140.35|1138.85|0
1649690100000|2022-04-11 15:15:00|1140.82|1139.32|1141.81|1140.31|1141.94|1140.44|1140.37|1138.87|0
1649690400000|2022-04-11 15:20:00|1141.79|1140.29|1141.06|1139.56|1141.79|1140.29|1140.84|1139.34|0
1649690700000|2022-04-11 15:25:00|1141.05|1139.55|1141.29|1139.79|1141.68|1140.18|1140.59|1139.09|0
1649691000000|2022-04-11 15:30:00|1141.28|1139.78|1143.06|1141.56|1143.12|1141.62|1141.22|1139.72|0
1649691300000|2022-04-11 15:35:00|1143.08|1141.58|1143.27|1141.77|1143.99|1142.49|1143.04|1141.54|0
1649691600000|2022-04-11 15:40:00|1143.29|1141.79|1143.71|1142.21|1143.85|1142.35|1143.15|1141.65|0
1649691900000|2022-04-11 15:45:00|1143.73|1142.23|1142.99|1141.49|1144.09|1142.59|1142.69|1141.19|0
1649692200000|2022-04-11 15:50:00|1143|1141.5|1143.45|1141.95|1143.79|1142.29|1142.63|1141.13|0
1649692500000|2022-04-11 15:55:00|1143.41|1141.91|1142.83|1141.33|1143.55|1142.05|1142.37|1140.87|0
1649692800000|2022-04-11 16:00:00|1142.81|1141.31|1142.35|1140.85|1142.83|1141.33|1141.77|1140.27|0
1649693100000|2022-04-11 16:05:00|1142.33|1140.83|1142.24|1140.74|1142.76|1141.26|1142.15|1140.65|0
1649693400000|2022-04-11 16:10:00|1142.26|1140.76|1141.88|1140.38|1142.52|1141.02|1141.81|1140.31|0
1649693700000|2022-04-11 16:15:00|1141.9|1140.4|1142.27|1140.77|1142.33|1140.83|1141.59|1140.09|0
1649694000000|2022-04-11 16:20:00|1142.16|1140.66|1142.07|1140.57|1142.69|1141.19|1142.01|1140.51|0
1649694300000|2022-04-11 16:25:00|1142.05|1140.55|1141.71|1140.21|1142.07|1140.57|1141.71|1140.21|0
1649694600000|2022-04-11 16:30:00|1141.69|1140.19|1141.36|1139.86|1141.77|1140.27|1141.01|1139.51|0
1649694900000|2022-04-11 16:35:00|1141.38|1139.88|1141.34|1139.84|1141.63|1140.13|1141.08|1139.58|0
1649695200000|2022-04-11 16:40:00|1141.33|1139.83|1140.8|1139.3|1141.33|1139.83|1140.51|1139.01|0
1649695500000|2022-04-11 16:45:00|1140.84|1139.34|1141.46|1139.96|1141.74|1140.24|1140.8|1139.3|0
1649695800000|2022-04-11 16:50:00|1141.48|1139.98|1140.34|1138.84|1141.74|1140.24|1140.02|1138.52|0
1649696100000|2022-04-11 16:55:00|1140.32|1138.82|1141.01|1139.51|1141.26|1139.76|1140.06|1138.56|0
1649696400000|2022-04-11 17:00:00|1140.98|1139.48|1142.03|1140.53|1142.31|1140.81|1140.96|1139.46|0
1649696700000|2022-04-11 17:05:00|1142.01|1140.51|1141.77|1140.27|1142.37|1140.87|1141.71|1140.21|0
1649697000000|2022-04-11 17:10:00|1141.75|1140.25|1142.09|1140.59|1142.36|1140.86|1141.29|1139.79|0
1649697300000|2022-04-11 17:15:00|1142.11|1140.61|1141.6|1140.1|1142.11|1140.61|1141.13|1139.63|0
1649697600000|2022-04-11 17:20:00|1141.62|1140.12|1140.42|1138.92|1141.69|1140.19|1140.34|1138.84|0
1649697900000|2022-04-11 17:25:00|1140.43|1138.93|1140.7|1139.2|1141|1139.5|1140.1|1138.6|0
1649698200000|2022-04-11 17:30:00|1140.68|1139.18|1141.6|1140.1|1141.62|1140.12|1140.68|1139.18|0
1649698500000|2022-04-11 17:35:00|1141.62|1140.12|1141.3|1139.8|1142.16|1140.66|1140.6|1139.1|0
1649698800000|2022-04-11 17:40:00|1141.29|1139.79|1141.33|1139.83|1141.98|1140.48|1141.11|1139.61|0
1649699100000|2022-04-11 17:45:00|1141.31|1139.81|1141.75|1140.25|1141.87|1140.37|1141.27|1139.77|0
1649699400000|2022-04-11 17:50:00|1141.73|1140.23|1141.49|1139.99|1141.79|1140.29|1141.25|1139.75|0
1649699700000|2022-04-11 17:55:00|1141.47|1139.97|1141.93|1140.43|1142.17|1140.67|1140.99|1139.49|0
1649700000000|2022-04-11 18:00:00|1141.91|1140.41|1141.49|1139.99|1142.21|1140.71|1140.91|1139.41|0
1649700300000|2022-04-11 18:05:00|1141.51|1140.01|1142.49|1140.99|1142.82|1141.32|1141.19|1139.69|0
1649700600000|2022-04-11 18:10:00|1142.47|1140.97|1140.46|1138.96|1142.58|1141.08|1140.19|1138.69|0
1649700900000|2022-04-11 18:15:00|1140.45|1138.95|1139.65|1138.15|1140.45|1138.95|1139.63|1138.13|0
1649701200000|2022-04-11 18:20:00|1139.63|1138.13|1139.95|1138.45|1140.17|1138.67|1139.63|1138.13|0
1649701500000|2022-04-11 18:25:00|1140.05|1138.55|1140.41|1138.91|1140.73|1139.23|1139.89|1138.39|0
1649701800000|2022-04-11 18:30:00|1140.39|1138.89|1140.95|1139.45|1140.97|1139.47|1139.53|1138.03|0
1649702100000|2022-04-11 18:35:00|1140.97|1139.47|1141.11|1139.61|1141.23|1139.73|1140.59|1139.09|0
1649702400000|2022-04-11 18:40:00|1141.01|1139.51|1141.23|1139.73|1141.61|1140.11|1140.89|1139.39|0
1649702700000|2022-04-11 18:45:00|1141.24|1139.74|1142.69|1141.19|1142.71|1141.21|1141.21|1139.71|0
1649703000000|2022-04-11 18:50:00|1142.71|1141.21|1142.67|1141.17|1143.42|1141.92|1142.41|1140.91|0
1649703300000|2022-04-11 18:55:00|1142.68|1141.18|1142.34|1140.84|1143.25|1141.75|1142.28|1140.78|0
1649703600000|2022-04-11 19:00:00|1142.3|1140.8|1141.41|1139.91|1143.39|1141.89|1141.37|1139.87|0
1649703900000|2022-04-11 19:05:00|1141.39|1139.89|1141.72|1140.22|1141.95|1140.45|1141.01|1139.51|0
1649704200000|2022-04-11 19:10:00|1141.74|1140.24|1141.27|1139.77|1142.28|1140.78|1141.05|1139.55|0
1649704500000|2022-04-11 19:15:00|1141.31|1139.81|1140.31|1138.81|1141.33|1139.83|1140.04|1138.54|0
1649704800000|2022-04-11 19:20:00|1140.32|1138.82|1139.93|1138.43|1140.49|1138.99|1139.93|1138.43|0
1649705100000|2022-04-11 19:25:00|1139.95|1138.45|1138.16|1136.66|1140.17|1138.67|1138.1|1136.6|0
1649705400000|2022-04-11 19:30:00|1138.14|1136.64|1136.7|1135.2|1138.4|1136.9|1136.7|1135.2|0
1649705700000|2022-04-11 19:35:00|1136.69|1135.19|1136.82|1135.32|1137.06|1135.56|1136.16|1134.66|0
1649706000000|2022-04-11 19:40:00|1136.8|1135.3|1136.48|1134.98|1137.44|1135.94|1136.17|1134.67|0
1649706300000|2022-04-11 19:45:00|1136.44|1134.94|1135.88|1134.38|1136.74|1135.24|1135.6|1134.1|0
1649706600000|2022-04-11 19:50:00|1135.87|1134.37|1135.26|1133.76|1136.64|1135.14|1135.02|1133.52|0
1649706900000|2022-04-11 19:55:00|1135.25|1133.75|1134.47|1132.97|1135.32|1133.82|1134.17|1132.67|0
1649707200000|2022-04-11 20:00:00|1134.95|1133.45|1134.24|1132.74|1135.44|1133.94|1133.91|1132.41|0
1649707500000|2022-04-11 20:05:00|1134.25|1132.75|1135.12|1133.62|1135.12|1133.62|1134.25|1132.75|0
1649707800000|2022-04-11 20:10:00|1135.11|1133.61|1134.75|1133.25|1135.79|1134.29|1134.75|1133.25|0
1649708100000|2022-04-11 20:15:00|1134.76|1133.26|1134.91|1133.41|1135.26|1133.76|1134.75|1133.25|0
1649708400000|2022-04-11 20:20:00|1134.92|1133.42|1134.61|1133.11|1135.05|1133.55|1134.54|1133.04|0
1649708700000|2022-04-11 20:25:00|1134.6|1133.1|1134.38|1132.88|1134.68|1133.18|1134.38|1132.88|0
1649709000000|2022-04-11 20:30:00|1134.39|1132.89|1134.38|1132.88|1134.54|1133.04|1134.17|1132.67|0
1649709300000|2022-04-11 20:35:00|1134.39|1132.89|1135.19|1133.69|1135.19|1133.69|1134.39|1132.89|0
1649709600000|2022-04-11 20:40:00|1135.2|1133.7|1135.26|1133.76|1135.26|1133.76|1135.05|1133.55|0
1649709900000|2022-04-11 20:45:00|1135.27|1133.77|1135.26|1133.76|1135.35|1133.85|1134.98|1133.48|0
1649710200000|2022-04-11 20:50:00|1135.27|1133.77|1135.35|1133.85|1135.49|1133.99|1135.19|1133.69|0
1649710500000|2022-04-11 20:55:00|1135.37|1133.87|1135.49|1133.99|1135.53|1134.03|1135.35|1133.85|0
1649710800000|2022-04-11 21:00:00|1136.92|1135.42|1136.87|1135.37|1136.94|1135.44|1136.8|1135.3|0
1649711100000|2022-04-11 21:05:00|1136.82|1135.32|1136.87|1135.37|1136.89|1135.39|1136.82|1135.32|0
1649711400000|2022-04-11 21:10:00|1136.89|1135.39|1136.87|1135.37|1136.89|1135.39|1136.87|1135.37|0
1649711700000|2022-04-11 21:15:00|1136.85|1135.35|1136.89|1135.39|1136.89|1135.39|1136.85|1135.35|0
1649712000000|2022-04-11 21:20:00|1136.9|1135.4|1136.99|1135.49|1137.19|1135.69|1136.9|1135.4|0
1649712300000|2022-04-11 21:25:00|1137.04|1135.54|1137.04|1135.54|1137.11|1135.61|1136.92|1135.42|0
1649712600000|2022-04-11 21:30:00|1137.02|1135.52|1136.99|1135.49|1137.06|1135.56|1136.94|1135.44|0
1649712900000|2022-04-11 21:35:00|1136.97|1135.47|1136.97|1135.47|1137.06|1135.56|1136.97|1135.47|0
1649713200000|2022-04-11 21:40:00|1136.94|1135.44|1136.87|1135.37|1136.97|1135.47|1136.87|1135.37|0
1649713500000|2022-04-11 21:45:00|1136.89|1135.39|1136.89|1135.39|1136.89|1135.39|1136.85|1135.35|0
1649713800000|2022-04-11 21:50:00|1136.87|1135.37|1136.87|1135.37|1136.92|1135.42|1136.87|1135.37|0
1649714100000|2022-04-11 21:55:00|1136.89|1135.39|1136.97|1135.47|1137.09|1135.59|1136.85|1135.35|0
1649714400000|2022-04-11 22:00:00|1135.55|1134.05|1136|1134.5|1136.44|1134.94|1135.54|1134.04|0
1649714700000|2022-04-11 22:05:00|1136.04|1134.54|1135.86|1134.36|1136.16|1134.66|1135.72|1134.22|0
1649715000000|2022-04-11 22:10:00|1135.88|1134.38|1136.11|1134.61|1136.16|1134.66|1135.86|1134.36|0
1649715300000|2022-04-11 22:15:00|1136.13|1134.63|1135.97|1134.47|1136.22|1134.72|1135.97|1134.47|0
1649715600000|2022-04-11 22:20:00|1135.98|1134.48|1135.97|1134.47|1136.27|1134.77|1135.9|1134.4|0
1649715900000|2022-04-11 22:25:00|1135.98|1134.48|1136.04|1134.54|1136.11|1134.61|1135.9|1134.4|0
1649716200000|2022-04-11 22:30:00|1136.08|1134.58|1136.34|1134.84|1136.34|1134.84|1136.08|1134.58|0
1649716500000|2022-04-11 22:35:00|1136.33|1134.83|1136.41|1134.91|1136.48|1134.98|1136.27|1134.77|0
1649716800000|2022-04-11 22:40:00|1136.4|1134.9|1136.48|1134.98|1136.48|1134.98|1136.34|1134.84|0
1649717100000|2022-04-11 22:45:00|1136.49|1134.99|1136.41|1134.91|1136.55|1135.05|1136.41|1134.91|0
1649717400000|2022-04-11 22:50:00|1136.4|1134.9|1136.41|1134.91|1136.48|1134.98|1136.27|1134.77|0
1649717700000|2022-04-11 22:55:00|1136.45|1134.95|1136.55|1135.05|1136.71|1135.21|1136.45|1134.95|0
1649718000000|2022-04-11 23:00:00|1136.56|1135.06|1136.27|1134.77|1136.64|1135.14|1136.27|1134.77|0
1649718300000|2022-04-11 23:05:00|1136.26|1134.76|1136.11|1134.61|1136.26|1134.76|1135.9|1134.4|0
1649718600000|2022-04-11 23:10:00|1136.1|1134.6|1135.9|1134.4|1136.11|1134.61|1135.67|1134.17|0
1649718900000|2022-04-11 23:15:00|1135.89|1134.39|1135.67|1134.17|1135.9|1134.4|1135.53|1134.03|0
1649719200000|2022-04-11 23:20:00|1135.66|1134.16|1135.16|1133.66|1135.97|1134.47|1134.79|1133.29|0
1649719500000|2022-04-11 23:25:00|1135.15|1133.65|1135.11|1133.61|1135.3|1133.8|1134.72|1133.22|0
1649719800000|2022-04-11 23:30:00|1135.09|1133.59|1135.23|1133.73|1135.67|1134.17|1134.86|1133.36|0
1649720100000|2022-04-11 23:35:00|1135.22|1133.72|1134.86|1133.36|1135.22|1133.72|1134.72|1133.22|0
1649720400000|2022-04-11 23:40:00|1134.85|1133.35|1135.02|1133.52|1135.23|1133.73|1134.79|1133.29|0
1649720700000|2022-04-11 23:45:00|1135.01|1133.51|1134.35|1132.85|1135.09|1133.59|1134.35|1132.85|0
1649721000000|2022-04-11 23:50:00|1134.34|1132.84|1134.07|1132.57|1134.79|1133.29|1133.98|1132.48|0
1649721300000|2022-04-11 23:55:00|1134.03|1132.53|1134.51|1133.01|1134.58|1133.08|1133.77|1132.27|0
1649721600000|2022-04-12 00:00:00|1134.5|1133|1134.79|1133.29|1135.39|1133.89|1134.35|1132.85|0
1649721900000|2022-04-12 00:05:00|1134.78|1133.28|1134.48|1132.98|1134.95|1133.45|1134.14|1132.64|0
1649722200000|2022-04-12 00:10:00|1134.47|1132.97|1134.27|1132.77|1134.48|1132.98|1133.9|1132.4|0
1649722500000|2022-04-12 00:15:00|1134.26|1132.76|1135.42|1133.92|1136.16|1134.66|1134.18|1132.68|0
1649722800000|2022-04-12 00:20:00|1135.41|1133.91|1135.67|1134.17|1135.92|1134.42|1135.19|1133.69|0
1649723100000|2022-04-12 00:25:00|1135.68|1134.18|1135.89|1134.39|1136.38|1134.88|1135.64|1134.14|0
1649723400000|2022-04-12 00:30:00|1135.9|1134.4|1135.87|1134.37|1136.38|1134.88|1135.85|1134.35|0
1649723700000|2022-04-12 00:35:00|1135.88|1134.38|1135.62|1134.12|1136.36|1134.86|1135.6|1134.1|0
1649724000000|2022-04-12 00:40:00|1135.69|1134.19|1135.02|1133.52|1135.85|1134.35|1134.91|1133.41|0
1649724300000|2022-04-12 00:45:00|1135.06|1133.56|1134.37|1132.87|1135.14|1133.64|1134.35|1132.85|0
1649724600000|2022-04-12 00:50:00|1134.38|1132.88|1133.38|1131.88|1134.38|1132.88|1133.38|1131.88|0
1649724900000|2022-04-12 00:55:00|1133.36|1131.86|1132.13|1130.63|1133.38|1131.88|1131.88|1130.38|0
1649725200000|2022-04-12 01:00:00|1132.12|1130.62|1132.38|1130.88|1132.4|1130.9|1131.64|1130.14|0
1649725500000|2022-04-12 01:05:00|1132.37|1130.87|1132.25|1130.75|1132.39|1130.89|1131.89|1130.39|0
1649725800000|2022-04-12 01:10:00|1132.29|1130.79|1132.12|1130.62|1132.37|1130.87|1131.89|1130.39|0
1649726100000|2022-04-12 01:15:00|1132.13|1130.63|1132.12|1130.62|1132.61|1131.11|1132.12|1130.62|0
1649726400000|2022-04-12 01:20:00|1132.11|1130.61|1132.11|1130.61|1132.38|1130.88|1132.11|1130.61|0
1649726700000|2022-04-12 01:25:00|1132.09|1130.59|1131.61|1130.11|1132.32|1130.82|1131.35|1129.85|0
1649727000000|2022-04-12 01:30:00|1131.6|1130.1|1131.74|1130.24|1132.13|1130.63|1131.36|1129.86|0
1649727300000|2022-04-12 01:35:00|1131.78|1130.28|1131.61|1130.11|1132.36|1130.86|1131.61|1130.11|0
1649727600000|2022-04-12 01:40:00|1131.6|1130.1|1131.61|1130.11|1131.86|1130.36|1131.33|1129.83|0
1649727900000|2022-04-12 01:45:00|1131.6|1130.1|1131.36|1129.86|1131.62|1130.12|1131.35|1129.85|0
1649728200000|2022-04-12 01:50:00|1131.28|1129.78|1130.75|1129.25|1131.37|1129.87|1130.6|1129.1|0
1649728500000|2022-04-12 01:55:00|1130.83|1129.33|1130.83|1129.33|1131.09|1129.59|1130.59|1129.09|0
1649728800000|2022-04-12 02:00:00|1130.84|1129.34|1130.59|1129.09|1130.86|1129.36|1130.59|1129.09|0
1649729100000|2022-04-12 02:05:00|1130.6|1129.1|1130.9|1129.4|1130.9|1129.4|1130.59|1129.09|0
1649729400000|2022-04-12 02:10:00|1130.89|1129.39|1131.13|1129.63|1131.16|1129.66|1130.89|1129.39|0
1649729700000|2022-04-12 02:15:00|1131.14|1129.64|1130.64|1129.14|1131.16|1129.66|1130.63|1129.13|0
1649730000000|2022-04-12 02:20:00|1130.63|1129.13|1130.39|1128.89|1130.89|1129.39|1130.38|1128.88|0
1649730300000|2022-04-12 02:25:00|1130.38|1128.88|1130.64|1129.14|1130.65|1129.15|1130.37|1128.87|0
1649730600000|2022-04-12 02:30:00|1130.65|1129.15|1130.94|1129.44|1131.19|1129.69|1130.64|1129.14|0
1649730900000|2022-04-12 02:35:00|1130.93|1129.43|1130.68|1129.18|1131.18|1129.68|1130.67|1129.17|0
1649731200000|2022-04-12 02:40:00|1130.67|1129.17|1130.93|1129.43|1130.93|1129.43|1130.45|1128.95|0
1649731500000|2022-04-12 02:45:00|1130.92|1129.42|1131.16|1129.66|1131.16|1129.66|1130.69|1129.19|0
1649731800000|2022-04-12 02:50:00|1131.15|1129.65|1131.16|1129.66|1131.38|1129.88|1130.91|1129.41|0
1649732100000|2022-04-12 02:55:00|1131.15|1129.65|1131.15|1129.65|1131.38|1129.88|1130.9|1129.4|0
1649732400000|2022-04-12 03:00:00|1131.16|1129.66|1131.26|1129.76|1131.26|1129.76|1130.93|1129.43|0
1649732700000|2022-04-12 03:05:00|1131.25|1129.75|1131.02|1129.52|1131.26|1129.76|1131|1129.5|0
1649733000000|2022-04-12 03:10:00|1131.05|1129.55|1131.02|1129.52|1131.14|1129.64|1130.76|1129.26|0
1649733300000|2022-04-12 03:15:00|1131.03|1129.53|1130.46|1128.96|1131.26|1129.76|1130.45|1128.95|0
1649733600000|2022-04-12 03:20:00|1130.45|1128.95|1130.01|1128.51|1130.46|1128.96|1129.99|1128.49|0
1649733900000|2022-04-12 03:25:00|1130.02|1128.52|1130.25|1128.75|1130.27|1128.77|1130.02|1128.52|0
1649734200000|2022-04-12 03:30:00|1130.21|1128.71|1130.13|1128.63|1130.53|1129.03|1130.01|1128.51|0
1649734500000|2022-04-12 03:35:00|1130.14|1128.64|1130.27|1128.77|1130.29|1128.79|1130|1128.5|0
1649734800000|2022-04-12 03:40:00|1130.26|1128.76|1130.02|1128.52|1130.27|1128.77|1130.01|1128.51|0
1649735100000|2022-04-12 03:45:00|1130.03|1128.53|1130.13|1128.63|1130.27|1128.77|1130.02|1128.52|0
1649735400000|2022-04-12 03:50:00|1130.14|1128.64|1130.25|1128.75|1130.38|1128.88|1130|1128.5|0
1649735700000|2022-04-12 03:55:00|1130.26|1128.76|1130.01|1128.51|1130.26|1128.76|1129.76|1128.26|0
1649736000000|2022-04-12 04:00:00|1129.97|1128.47|1130.01|1128.51|1130.27|1128.77|1129.77|1128.27|0
1649736300000|2022-04-12 04:05:00|1130.02|1128.52|1129.99|1128.49|1130.5|1129|1129.99|1128.49|0
1649736600000|2022-04-12 04:10:00|1130|1128.5|1130.79|1129.29|1130.91|1129.41|1130|1128.5|0
1649736900000|2022-04-12 04:15:00|1130.76|1129.26|1131.13|1129.63|1131.15|1129.65|1130.68|1129.18|0
1649737200000|2022-04-12 04:20:00|1131.14|1129.64|1130.91|1129.41|1131.15|1129.65|1130.91|1129.41|0
1649737500000|2022-04-12 04:25:00|1130.9|1129.4|1130.25|1128.75|1130.91|1129.41|1130.12|1128.62|0
1649737800000|2022-04-12 04:30:00|1130.21|1128.71|1130.15|1128.65|1130.4|1128.9|1130.13|1128.63|0
1649738100000|2022-04-12 04:35:00|1130.16|1128.66|1129.93|1128.43|1130.17|1128.67|1129.91|1128.41|0
1649738400000|2022-04-12 04:40:00|1129.89|1128.39|1129.23|1127.73|1129.89|1128.39|1128.99|1127.49|0
1649738700000|2022-04-12 04:45:00|1129.24|1127.74|1129.22|1127.72|1129.47|1127.97|1128.99|1127.49|0
1649739000000|2022-04-12 04:50:00|1129.21|1127.71|1129.23|1127.73|1129.46|1127.96|1129.1|1127.6|0
1649739300000|2022-04-12 04:55:00|1129.22|1127.72|1129.23|1127.73|1129.44|1127.94|1128.98|1127.48|0
1649739600000|2022-04-12 05:00:00|1129.24|1127.74|1129.2|1127.7|1129.49|1127.99|1128.97|1127.47|0
1649739900000|2022-04-12 05:05:00|1129.17|1127.67|1129.74|1128.24|1129.74|1128.24|1128.97|1127.47|0
1649740200000|2022-04-12 05:10:00|1129.95|1128.45|1131.01|1129.51|1131.24|1129.74|1129.95|1128.45|0
1649740500000|2022-04-12 05:15:00|1131.02|1129.52|1132.28|1130.78|1132.28|1130.78|1131.01|1129.51|0
1649740800000|2022-04-12 05:20:00|1132.29|1130.79|1131.16|1129.66|1132.3|1130.8|1130.84|1129.34|0
1649741100000|2022-04-12 05:25:00|1131.2|1129.7|1131.01|1129.51|1131.28|1129.78|1131|1129.5|0
1649741400000|2022-04-12 05:30:00|1131.02|1129.52|1131.26|1129.76|1131.27|1129.77|1130.77|1129.27|0
1649741700000|2022-04-12 05:35:00|1131.27|1129.77|1131.79|1130.29|1131.8|1130.3|1130.67|1129.17|0
1649742000000|2022-04-12 05:40:00|1131.78|1130.28|1131.54|1130.04|1131.79|1130.29|1131.49|1129.99|0
1649742300000|2022-04-12 05:45:00|1131.53|1130.03|1131.29|1129.79|1131.54|1130.04|1130.79|1129.29|0
1649742600000|2022-04-12 05:50:00|1131.28|1129.78|1131.73|1130.23|1131.74|1130.24|1131.28|1129.78|0
1649742900000|2022-04-12 05:55:00|1131.72|1130.22|1131.23|1129.73|1131.73|1130.23|1131.21|1129.71|0
1649743200000|2022-04-12 06:00:00|1131.22|1129.72|1131|1129.5|1132.41|1130.91|1130.19|1128.69|0
1649743500000|2022-04-12 06:05:00|1131.01|1129.51|1131.92|1130.42|1131.92|1130.42|1129.97|1128.47|0
1649743800000|2022-04-12 06:10:00|1131.84|1130.34|1133.69|1132.19|1133.92|1132.42|1131.68|1130.18|0
1649744100000|2022-04-12 06:15:00|1133.68|1132.18|1133.77|1132.27|1133.91|1132.41|1132.99|1131.49|0
1649744400000|2022-04-12 06:20:00|1133.85|1132.35|1132.88|1131.38|1134.01|1132.51|1132.85|1131.35|0
1649744700000|2022-04-12 06:25:00|1132.89|1131.39|1134.2|1132.7|1134.2|1132.7|1132.89|1131.39|0
1649745000000|2022-04-12 06:30:00|1134.13|1132.63|1134.02|1132.52|1134.13|1132.63|1133.15|1131.65|0
1649745300000|2022-04-12 06:35:00|1134.06|1132.56|1136.67|1135.17|1136.69|1135.19|1134.03|1132.53|0
1649745600000|2022-04-12 06:40:00|1136.63|1135.13|1135.81|1134.31|1136.98|1135.48|1135.51|1134.01|0
1649745900000|2022-04-12 06:45:00|1135.8|1134.3|1135.42|1133.92|1135.8|1134.3|1134.84|1133.34|0
1649746200000|2022-04-12 06:50:00|1135.43|1133.93|1134.95|1133.45|1135.43|1133.93|1134.93|1133.43|0
1649746500000|2022-04-12 06:55:00|1134.93|1133.43|1135.72|1134.22|1135.72|1134.22|1134.04|1132.54|0
1649746800000|2022-04-12 07:00:00|1136.72|1135.22|1150.54|1147.54|1150.79|1147.79|1135.53|1134.03|0
1649747100000|2022-04-12 07:05:00|1150.29|1147.29|1151.29|1149.04|1152.29|1149.79|1149.79|1147.04|0
1649747400000|2022-04-12 07:10:00|1151.04|1148.79|1147.79|1145.79|1151.29|1149.04|1147.79|1145.79|0
1649747700000|2022-04-12 07:15:00|1148.04|1145.54|1145.54|1143.79|1148.29|1147.04|1145.04|1142.79|18
1649748000000|2022-04-12 07:20:00|1146.29|1143.54|1144.79|1143.29|1146.29|1144.29|1144.79|1143.04|213
1649748300000|2022-04-12 07:25:00|1145.04|1144.29|1145.04|1143.29|1145.79|1144.29|1144.54|1142.79|100
1649748600000|2022-04-12 07:30:00|1145.29|1142.79|1143.29|1141.79|1145.29|1142.79|1143.29|1141.79|26
1649748900000|2022-04-12 07:35:00|1143.04|1141.04|1142.29|1140.29|1143.04|1142.29|1142.04|1140.29|165
1649749200000|2022-04-12 07:40:00|1142.54|1140.79|1143.29|1141.29|1143.54|1141.29|1142.54|1140.79|150
1649749500000|2022-04-12 07:45:00|1144.04|1141.54|1143.79|1142.29|1145.04|1142.29|1143.79|1141.54|0
1649749800000|2022-04-12 07:50:00|1143.54|1141.79|1144.54|1142.79|1144.79|1142.79|1142.79|1141.29|0
1649750100000|2022-04-12 07:55:00|1144.29|1142.29|1144.29|1142.79|1145.04|1142.79|1143.79|1142.29|0
1649750400000|2022-04-12 08:00:00|1144.04|1142.29|1145.29|1143.79|1145.54|1143.79|1143.54|1142.29|0
1649750700000|2022-04-12 08:05:00|1145.54|1144.04|1146.04|1144.29|1146.04|1144.29|1145.29|1144.04|19
1649751000000|2022-04-12 08:10:00|1146.54|1144.54|1147.04|1145.29|1147.04|1145.29|1146.29|1144.54|0
1649751300000|2022-04-12 08:15:00|1146.79|1145.54|1146.79|1145.29|1147.54|1145.79|1146.54|1145.29|0
1649751600000|2022-04-12 08:20:00|1146.54|1144.54|1146.79|1144.79|1147.04|1144.79|1146.29|1144.54|0
1649751900000|2022-04-12 08:25:00|1147.04|1145.04|1147.54|1145.79|1147.54|1145.79|1146.54|1145.04|0
1649752200000|2022-04-12 08:30:00|1148.04|1146.04|1149.29|1147.79|1149.54|1147.79|1148.04|1146.04|0
1649752500000|2022-04-12 08:35:00|1149.54|1147.29|1149.29|1147.79|1149.54|1147.79|1148.79|1147.29|0
1649752800000|2022-04-12 08:40:00|1149.54|1147.29|1151.54|1149.29|1151.54|1149.29|1149.29|1147.29|119
1649753100000|2022-04-12 08:45:00|1151.79|1149.54|1152.29|1151.04|1152.79|1151.29|1151.54|1149.54|50
1649753400000|2022-04-12 08:50:00|1152.04|1151.29|1152.29|1150.79|1153.04|1151.79|1152.04|1150.04|98
1649753700000|2022-04-12 08:55:00|1152.04|1150.29|1151.79|1150.29|1152.04|1150.29|1151.29|1149.79|0
1649754000000|2022-04-12 09:00:00|1152.04|1150.54|1152.54|1151.79|1152.54|1151.79|1152.04|1150.54|58
1649754300000|2022-04-12 09:05:00|1152.29|1151.54|1152.29|1151.04|1152.54|1151.79|1152.29|1150.79|0
1649754600000|2022-04-12 09:10:00|1152.04|1150.79|1151.04|1149.54|1152.04|1151.04|1151.04|1149.04|0
1649754900000|2022-04-12 09:15:00|1150.79|1149.29|1151.79|1149.79|1151.79|1149.79|1150.54|1148.79|0
1649755200000|2022-04-12 09:20:00|1152.29|1150.04|1152.54|1151.54|1152.54|1151.79|1152.29|1150.04|15
1649755500000|2022-04-12 09:25:00|1153.79|1151.29|1154.29|1152.54|1154.79|1152.79|1153.54|1151.29|12
1649755800000|2022-04-12 09:30:00|1154.04|1152.29|1153.29|1151.79|1154.04|1152.79|1153.04|1151.04|1
1649756100000|2022-04-12 09:35:00|1153.54|1152.04|1154.54|1153.29|1154.54|1153.79|1153.54|1152.04|7
1649756400000|2022-04-12 09:40:00|1154.29|1153.04|1154.79|1153.29|1154.79|1154.04|1154.29|1152.79|4
1649756700000|2022-04-12 09:45:00|1154.54|1154.04|1153.79|1152.29|1154.54|1154.04|1153.29|1151.79|22
1649757000000|2022-04-12 09:50:00|1154.29|1153.04|1154.29|1153.29|1154.29|1153.54|1154.04|1151.79|20
1649757300000|2022-04-12 09:55:00|1154.04|1152.79|1154.04|1152.54|1154.04|1153.29|1153.79|1152.54|24
1649757600000|2022-04-12 10:00:00|1153.79|1153.04|1154.29|1152.29|1154.29|1153.04|1153.54|1151.54|15
1649757900000|2022-04-12 10:05:00|1154.54|1152.54|1155.54|1153.79|1155.54|1154.79|1154.29|1152.54|23
1649758200000|2022-04-12 10:10:00|1155.29|1154.79|1155.54|1153.79|1155.79|1154.79|1155.04|1153.54|28
1649758500000|2022-04-12 10:15:00|1155.79|1154.04|1156.29|1154.79|1156.54|1155.54|1155.54|1154.04|23
1649758800000|2022-04-12 10:20:00|1156.54|1155.54|1155.79|1154.29|1156.79|1155.79|1155.29|1153.79|134
1649759100000|2022-04-12 10:25:00|1155.54|1155.04|1155.29|1153.79|1156.04|1155.04|1155.29|1153.29|21
1649759400000|2022-04-12 10:30:00|1155.54|1154.54|1155.79|1153.79|1155.79|1155.04|1155.54|1153.54|21
1649759700000|2022-04-12 10:35:00|1155.54|1154.54|1155.29|1153.29|1155.54|1154.54|1154.79|1152.79|19
1649760000000|2022-04-12 10:40:00|1155.04|1153.54|1155.79|1154.79|1156.29|1154.79|1154.79|1152.79|6
1649760300000|2022-04-12 10:45:00|1156.04|1155.04|1155.79|1154.54|1156.29|1155.29|1155.54|1154.54|2
1649760600000|2022-04-12 10:50:00|1155.54|1153.04|1153.04|1151.79|1155.54|1153.29|1153.04|1151.54|2
1649760900000|2022-04-12 10:55:00|1152.79|1151.29|1151.79|1150.79|1153.04|1151.29|1151.79|1150.79|5
1649761200000|2022-04-12 11:00:00|1152.04|1151.04|1152.79|1152.04|1153.04|1152.04|1151.54|1149.54|501
1649761500000|2022-04-12 11:05:00|1152.54|1151.54|1150.79|1149.29|1152.54|1151.54|1150.54|1148.79|3
1649761800000|2022-04-12 11:10:00|1150.54|1148.79|1150.04|1148.79|1150.54|1149.54|1149.79|1148.29|1
1649762100000|2022-04-12 11:15:00|1149.79|1149.04|1149.79|1149.04|1150.54|1149.54|1149.29|1148.29|46
1649762400000|2022-04-12 11:20:00|1149.54|1148.54|1149.54|1148.79|1150.29|1148.79|1149.54|1147.79|2
1649762700000|2022-04-12 11:25:00|1149.29|1148.54|1149.79|1148.29|1150.29|1149.54|1149.29|1148.29|3
1649763000000|2022-04-12 11:30:00|1150.04|1148.54|1149.29|1147.79|1150.29|1149.04|1149.29|1147.79|1
1649763300000|2022-04-12 11:35:00|1149.54|1148.04|1148.79|1147.29|1149.54|1148.29|1148.54|1146.79|1
1649763600000|2022-04-12 11:40:00|1148.54|1146.79|1148.54|1146.79|1148.79|1146.79|1147.79|1146.79|203
1649763900000|2022-04-12 11:45:00|1148.29|1146.29|1147.79|1146.29|1148.29|1146.29|1147.54|1145.54|0
1649764200000|2022-04-12 11:50:00|1147.54|1145.79|1148.54|1146.79|1148.54|1146.79|1147.54|1145.79|0
1649764500000|2022-04-12 11:55:00|1148.29||1148.04||1148.29||1148.04||0
1649764800000|2022-04-12 12:00:00|1148.29|1146.29|1146.79|1145.29|1148.54|1146.29|1146.79|1145.04|0
1649765100000|2022-04-12 12:05:00|1147.04|1144.54|1147.04|1145.29|1147.04|1145.29|1146.54|1144.54|0
1649765400000|2022-04-12 12:10:00|1146.79||1147.04||1147.29||1146.79||0
1649765700000|2022-04-12 12:15:00|1146.79|1146.29|1147.54|1145.79|1147.79|1146.29|1146.79|1145.29|59
1649766000000|2022-04-12 12:20:00|1147.29|1145.29|1146.79|1145.29|1147.54|1145.29|1146.79|1145.29|0
1649766300000|2022-04-12 12:25:00|1146.54|1144.54|1146.54|1144.79|1146.79|1144.79|1146.04|1144.54|0
1649766600000|2022-04-12 12:30:00|1146.79|1144.29|1146.79|1145.54|1148.79|1146.29|1145.54|1142.54|602
1649766900000|2022-04-12 12:35:00|1147.04|1145.79|1146.04|1144.29|1147.29|1145.79|1146.04|1143.54|0
1649767200000|2022-04-12 12:40:00|1145.79|1143.79|1145.54|1143.29|1145.79|1143.79|1145.29|1142.29|0
1649767500000|2022-04-12 12:45:00|1145.79|1143.54|1146.79|1144.79|1147.04|1144.79|1145.79|1143.54|0
1649767800000|2022-04-12 12:50:00|1147.04|1145.04|1147.79|1145.79|1148.04|1145.79|1147.04|1145.04|0
1649768100000|2022-04-12 12:55:00|1147.54|1145.29|1147.29|1145.29|1147.54|1145.29|1147.29|1145.29|0
1649768400000|2022-04-12 13:00:00|1147.04|1144.54|1145.29|1142.79|1147.04|1144.79|1145.29|1142.54|20
1649768700000|2022-04-12 13:05:00|1145.54|1143.04|1144.54|1142.29|1145.79|1143.79|1144.54|1141.79|0
1649769000000|2022-04-12 13:10:00|1144.29|1142.79|1145.04|1142.79|1145.79|1142.79|1144.04|1142.79|0
1649769300000|2022-04-12 13:15:00|1145.29|1143.04|1145.54|1143.29|1145.54|1143.29|1145.29|1143.04|0
1649769600000|2022-04-12 13:20:00|1146.54|1143.54|1146.04|1143.79|1146.54|1143.79|1146.04|1143.54|0
1649769900000|2022-04-12 13:25:00||1144.04||1144.29||1144.29||1144.04|20
1649770200000|2022-04-12 13:30:00|1146.29|1144.79|1147.54|1145.79|1147.79|1145.79|1146.29|1144.79|0
1649770500000|2022-04-12 13:35:00|1149.04|1146.29|1146.79|1144.79|1149.04|1146.29|1146.79|1144.29|0
1649770800000|2022-04-12 13:40:00|1147.04|1145.04|1148.04|1146.29|1148.04|1146.29|1147.04|1145.04|119
1649771100000|2022-04-12 13:45:00|1147.79|1145.29|1147.04|1145.29|1147.79|1146.29|1146.54|1145.29|57
1649771700000|2022-04-12 13:55:00|1146.79|1146.04|1147.54|1146.29|1147.54|1146.29|1146.54|1146.04|8
1649772000000|2022-04-12 14:00:00|1148.04|1146.04|1147.54|1146.29|1148.04|1146.29|1147.29|1146.04|0
1649772300000|2022-04-12 14:05:00|1147.29|1146.04|1147.04|1145.29|1147.54|1146.29|1146.04|1145.29|84
1649772600000|2022-04-12 14:10:00|1146.92|1145.17|1146.42|1144.67|1146.92|1145.17|1146.42|1144.67|105
1649772900000|2022-04-12 14:15:00|1146.92|1145.92|1145.37|1143.87|1148.17|1146.17|1145.25|1143.75|8
1649773200000|2022-04-12 14:20:00|1145.35|1143.85|1145.14|1143.64|1146.7|1145.2|1144.85|1143.35|0
1649773500000|2022-04-12 14:25:00|1145.04|1143.54|1143.36|1141.86|1145.28|1143.78|1143.36|1141.86|0
1649773800000|2022-04-12 14:30:00|1143.38|1141.88|1143.68|1142.18|1143.78|1142.28|1142.72|1141.22|0
1649774100000|2022-04-12 14:35:00|1143.66|1142.16|1142.07|1140.57|1144.55|1143.05|1142.01|1140.51|0
1649774400000|2022-04-12 14:40:00|1142.08|1140.58|1141.86|1140.36|1142.65|1141.15|1141.67|1140.17|0
1649774700000|2022-04-12 14:45:00|1142.07|1140.57|1141.65|1140.15|1142.66|1141.16|1141.17|1139.67|0
1649775000000|2022-04-12 14:50:00|1141.67|1140.17|1141.03|1139.53|1141.67|1140.17|1140.67|1139.17|0
1649775300000|2022-04-12 14:55:00|1141.02|1139.52|1141.16|1139.66|1141.6|1140.1|1140.72|1139.22|0
1649775600000|2022-04-12 15:00:00|1141.14|1139.64|1141.99|1140.49|1142.2|1140.7|1140.48|1138.98|0
1649775900000|2022-04-12 15:05:00|1142.06|1140.56|1141.31|1139.81|1142.08|1140.58|1141.03|1139.53|0
1649776200000|2022-04-12 15:10:00|1141.38|1139.88|1142.17|1140.67|1142.2|1140.7|1141.11|1139.61|0
1649776500000|2022-04-12 15:15:00|1142.24|1140.74|1142.82|1141.32|1142.97|1141.47|1141.87|1140.37|0
1649776800000|2022-04-12 15:20:00|1142.83|1141.33|1143.27|1141.77|1143.67|1142.17|1142.83|1141.33|0
1649777100000|2022-04-12 15:25:00|1143.29|1141.79|1143.31|1141.81|1144.2|1142.7|1142.94|1141.44|0
1649777400000|2022-04-12 15:30:00|1143.45|1141.95|1143.52|1142.02|1144.03|1142.53|1143.31|1141.81|0
1649777700000|2022-04-12 15:35:00|1143.55|1142.05|1143.16|1141.66|1144.18|1142.68|1142.51|1141.01|0
1649778000000|2022-04-12 15:40:00|1143.14|1141.64|1142.64|1141.14|1143.45|1141.95|1142.59|1141.09|0
1649778300000|2022-04-12 15:45:00|1142.66|1141.16|1142.91|1141.41|1144|1142.5|1142.66|1141.16|0
1649778600000|2022-04-12 15:50:00|1142.93|1141.43|1143.49|1141.99|1143.72|1142.22|1142.56|1141.06|0
1649778900000|2022-04-12 15:55:00|1143.53|1142.03|1143.34|1141.84|1143.99|1142.49|1143.07|1141.57|0
1649779200000|2022-04-12 16:00:00|1143.35|1141.85|1142.97|1141.47|1143.51|1142.01|1142.8|1141.3|0
1649779500000|2022-04-12 16:05:00|1142.99|1141.49|1141.95|1140.45|1143.22|1141.72|1141.71|1140.21|0
1649779800000|2022-04-12 16:10:00|1141.97|1140.47|1141.76|1140.26|1141.97|1140.47|1141.25|1139.75|0
1649780100000|2022-04-12 16:15:00|1141.79|1140.29|1142.01|1140.51|1142.84|1141.34|1141.48|1139.98|0
1649780400000|2022-04-12 16:20:00|1141.93|1140.43|1140.99|1139.49|1142.01|1140.51|1140.81|1139.31|0
1649780700000|2022-04-12 16:25:00|1141.01|1139.51|1140.47|1138.97|1141.01|1139.51|1139.96|1138.46|0
1649781000000|2022-04-12 16:30:00|1140.45|1138.95|1140.55|1139.05|1141.25|1139.75|1140.26|1138.76|0
1649781300000|2022-04-12 16:35:00|1140.53|1139.03|1140.84|1139.34|1141.41|1139.91|1140.51|1139.01|0
1649781600000|2022-04-12 16:40:00|1140.83|1139.33|1140.48|1138.98|1141.09|1139.59|1140.09|1138.59|0
1649781900000|2022-04-12 16:45:00|1140.46|1138.96|1140.94|1139.44|1140.94|1139.44|1139.97|1138.47|0
1649782200000|2022-04-12 16:50:00|1140.93|1139.43|1141.32|1139.82|1141.74|1140.24|1140.83|1139.33|0
1649782500000|2022-04-12 16:55:00|1141.34|1139.84|1141.51|1140.01|1141.76|1140.26|1141.3|1139.8|0
1649782800000|2022-04-12 17:00:00|1141.48|1139.98|1140.68|1139.18|1141.94|1140.44|1140.08|1138.58|0
1649783100000|2022-04-12 17:05:00|1140.66|1139.16|1140.85|1139.35|1141.31|1139.81|1140.4|1138.9|0
1649783400000|2022-04-12 17:10:00|1140.78|1139.28|1141.64|1140.14|1142.18|1140.68|1140.68|1139.18|0
1649783700000|2022-04-12 17:15:00|1141.61|1140.11|1141.83|1140.33|1141.85|1140.35|1140.97|1139.47|0
1649784000000|2022-04-12 17:20:00|1141.82|1140.32|1141.62|1140.12|1142.66|1141.16|1141.18|1139.68|0
1649784300000|2022-04-12 17:25:00|1141.61|1140.11|1140.97|1139.47|1141.64|1140.14|1140.94|1139.44|0
1649784600000|2022-04-12 17:30:00|1140.96|1139.46|1141.18|1139.68|1141.4|1139.9|1140.26|1138.76|0
1649784900000|2022-04-12 17:35:00|1141.17|1139.67|1140.4|1138.9|1141.57|1140.07|1140.31|1138.81|0
1649785200000|2022-04-12 17:40:00|1140.38|1138.88|1139.31|1137.81|1140.63|1139.13|1139.24|1137.74|0
1649785500000|2022-04-12 17:45:00|1139.38|1137.88|1138.98|1137.48|1139.49|1137.99|1138.72|1137.22|0
1649785800000|2022-04-12 17:50:00|1138.99|1137.49|1137.87|1136.37|1138.99|1137.49|1137.66|1136.16|0
1649786100000|2022-04-12 17:55:00|1137.86|1136.36|1137.7|1136.2|1137.87|1136.37|1137.28|1135.78|0
1649786400000|2022-04-12 18:00:00|1137.68|1136.18|1138.08|1136.58|1138.1|1136.6|1137.02|1135.52|0
1649786700000|2022-04-12 18:05:00|1138.07|1136.57|1138.24|1136.74|1138.77|1137.27|1137.86|1136.36|0
1649787000000|2022-04-12 18:10:00|1138.26|1136.76|1136.84|1135.34|1138.26|1136.76|1136.68|1135.18|0
1649787300000|2022-04-12 18:15:00|1136.86|1135.36|1136.14|1134.64|1136.88|1135.38|1135.84|1134.34|0
1649787600000|2022-04-12 18:20:00|1136.12|1134.62|1135.77|1134.27|1136.66|1135.16|1135.75|1134.25|0
1649787900000|2022-04-12 18:25:00|1135.76|1134.26|1135.55|1134.05|1136.2|1134.7|1135.52|1134.02|0
1649788200000|2022-04-12 18:30:00|1135.54|1134.04|1135.62|1134.12|1135.99|1134.49|1134.64|1133.14|0
1649788500000|2022-04-12 18:35:00|1135.61|1134.11|1135.45|1133.95|1136.18|1134.68|1135.17|1133.67|0
1649788800000|2022-04-12 18:40:00|1135.43|1133.93|1134.78|1133.28|1135.57|1134.07|1134.34|1132.84|0
1649789100000|2022-04-12 18:45:00|1134.79|1133.29|1135.83|1134.33|1136.21|1134.71|1134.79|1133.29|0
1649789400000|2022-04-12 18:50:00|1135.81|1134.31|1136.17|1134.67|1136.38|1134.88|1135.11|1133.61|0
1649789700000|2022-04-12 18:55:00|1136.15|1134.65|1135.92|1134.42|1136.66|1135.16|1135.41|1133.91|0
1649790000000|2022-04-12 19:00:00|1135.89|1134.39|1134.2|1132.7|1136.05|1134.55|1134.03|1132.53|0
1649790300000|2022-04-12 19:05:00|1134.22|1132.72|1133.21|1131.71|1134.32|1132.82|1133.17|1131.67|0
1649790600000|2022-04-12 19:10:00|1133.19|1131.69|1133.16|1131.66|1133.66|1132.16|1132.75|1131.25|0
1649790900000|2022-04-12 19:15:00|1133.15|1131.65|1133.82|1132.32|1133.82|1132.32|1132.93|1131.43|0
1649791200000|2022-04-12 19:20:00|1133.8|1132.3|1133.96|1132.46|1134.61|1133.11|1133.8|1132.3|0
1649791500000|2022-04-12 19:25:00|1133.89|1132.39|1133.18|1131.68|1133.89|1132.39|1132.62|1131.12|0
1649791800000|2022-04-12 19:30:00|1133.14|1131.64|1133.25|1131.75|1133.76|1132.26|1132.8|1131.3|0
1649792100000|2022-04-12 19:35:00|1133.23|1131.73|1134.63|1133.13|1134.91|1133.41|1133.02|1131.52|0
1649792400000|2022-04-12 19:40:00|1134.49|1132.99|1134.12|1132.62|1135.13|1133.63|1133.86|1132.36|0
1649792700000|2022-04-12 19:45:00|1134.1|1132.6|1135.18|1133.68|1136.02|1134.52|1133.54|1132.04|0
1649793000000|2022-04-12 19:50:00|1134.9|1133.4|1135.04|1133.54|1135.49|1133.99|1134|1132.5|0
1649793300000|2022-04-12 19:55:00|1135.09|1133.59|1135.28|1133.78|1135.88|1134.38|1134.56|1133.06|0
1649793600000|2022-04-12 20:00:00|1135.22|1133.72|1134.65|1133.15|1135.22|1133.72|1134.15|1132.65|0
1649793900000|2022-04-12 20:05:00|1134.68|1133.18|1136.98|1135.48|1137.05|1135.55|1134.58|1133.08|0
1649794200000|2022-04-12 20:10:00|1136.94|1135.44|1136.25|1134.75|1136.98|1135.48|1136.25|1134.75|0
1649794500000|2022-04-12 20:15:00|1136.27|1134.77|1136.42|1134.92|1136.49|1134.99|1136.06|1134.56|0
1649794800000|2022-04-12 20:20:00|1136.36|1134.86|1136.42|1134.92|1136.42|1134.92|1136.13|1134.63|0
1649795100000|2022-04-12 20:25:00|1136.43|1134.93|1136.65|1135.15|1136.72|1135.22|1136.36|1134.86|0
1649795400000|2022-04-12 20:30:00|1136.66|1135.16|1136.65|1135.15|1136.93|1135.43|1136.65|1135.15|0
1649795700000|2022-04-12 20:35:00|1136.66|1135.16|1136.65|1135.15|1136.72|1135.22|1136.58|1135.08|0
1649796000000|2022-04-12 20:40:00|1136.66|1135.16|1136.49|1134.99|1136.72|1135.22|1136.49|1134.99|0
1649796300000|2022-04-12 20:45:00|1136.42|1134.92|1136.13|1134.63|1136.49|1134.99|1136.06|1134.56|0
1649796600000|2022-04-12 20:50:00|1136.12|1134.62|1136.49|1134.99|1136.58|1135.08|1136.06|1134.56|0
1649796900000|2022-04-12 20:55:00|1136.5|1135|1136.12|1134.62|1136.65|1135.15|1136.1|1134.6|0
1649797200000|2022-04-12 21:00:00|1138.32|1136.82|1138.35|1136.85|1138.43|1136.93|1138.26|1136.76|0
1649797500000|2022-04-12 21:05:00|1138.41|1136.91|1138.35|1136.85|1138.45|1136.95|1138.35|1136.85|0
1649797800000|2022-04-12 21:10:00|1138.32|1136.82|1138.35|1136.85|1138.35|1136.85|1138.32|1136.82|0
1649798400000|2022-04-12 21:20:00|1138.37|1136.87|1138.39|1136.89|1138.43|1136.93|1138.35|1136.85|0
1649798700000|2022-04-12 21:25:00|1138.43|1136.93|1138.43|1136.93|1138.47|1136.97|1138.39|1136.89|0
1649799000000|2022-04-12 21:30:00|1138.41|1136.91|1138.28|1136.78|1138.41|1136.91|1138.2|1136.7|0
1649799300000|2022-04-12 21:35:00|1138.24|1136.74|1138.47|1136.97|1138.47|1136.97|1138.24|1136.74|0
1649799600000|2022-04-12 21:40:00|1138.39|1136.89|1138.41|1136.91|1138.41|1136.91|1138.26|1136.76|0
1649799900000|2022-04-12 21:45:00|1138.37|1136.87|1138.35|1136.85|1138.45|1136.95|1138.28|1136.78|0
1649800200000|2022-04-12 21:50:00|1138.34|1136.84|1138.37|1136.87|1138.39|1136.89|1138.26|1136.76|0
1649800500000|2022-04-12 21:55:00|1138.41|1136.91|1138.43|1136.93|1138.45|1136.95|1138.32|1136.82|0
1649800800000|2022-04-12 22:00:00|1136.42|1134.92|1136.93|1135.43|1137.15|1135.65|1136.42|1134.92|0
1649801100000|2022-04-12 22:05:00|1136.92|1135.42|1137.18|1135.68|1137.29|1135.79|1136.86|1135.36|0
1649801400000|2022-04-12 22:10:00|1137.22|1135.72|1136.9|1135.4|1137.45|1135.95|1136.86|1135.36|0
1649801700000|2022-04-12 22:15:00|1136.91|1135.41|1136.17|1134.67|1136.93|1135.43|1136.04|1134.54|0
1649802000000|2022-04-12 22:20:00|1136.18|1134.68|1136.06|1134.56|1136.42|1134.92|1135.74|1134.24|0
1649802300000|2022-04-12 22:25:00|1136.1|1134.6|1136.06|1134.56|1136.22|1134.72|1135.92|1134.42|0
1649802600000|2022-04-12 22:30:00|1136.1|1134.6|1136.49|1134.99|1136.58|1135.08|1136.1|1134.6|0
1649802900000|2022-04-12 22:35:00|1136.5|1135|1136.72|1135.22|1137.02|1135.52|1136.5|1135|0
1649803200000|2022-04-12 22:40:00|1136.68|1135.18|1136.86|1135.36|1136.93|1135.43|1136.68|1135.18|0
1649803500000|2022-04-12 22:45:00|1136.9|1135.4|1137.02|1135.52|1137.02|1135.52|1136.72|1135.22|0
1649803800000|2022-04-12 22:50:00|1137.03|1135.53|1137.59|1136.09|1137.59|1136.09|1137.03|1135.53|0
1649804100000|2022-04-12 22:55:00|1137.58|1136.08|1137.68|1136.18|1137.68|1136.18|1137.32|1135.82|0
1649804400000|2022-04-12 23:00:00|1137.67|1136.17|1138.05|1136.55|1138.05|1136.55|1137.57|1136.07|0
1649804700000|2022-04-12 23:05:00|1138.04|1136.54|1138.25|1136.75|1138.25|1136.75|1137.89|1136.39|0
1649805000000|2022-04-12 23:10:00|1138.23|1136.73|1138.05|1136.55|1138.25|1136.75|1138|1136.5|0
1649805300000|2022-04-12 23:15:00|1138.04|1136.54|1138.19|1136.69|1138.25|1136.75|1137.82|1136.32|0
1649805600000|2022-04-12 23:20:00|1138.18|1136.68|1137.96|1136.46|1138.18|1136.68|1137.82|1136.32|0
1649805900000|2022-04-12 23:25:00|1137.97|1136.47|1138.12|1136.62|1138.32|1136.82|1137.96|1136.46|0
1649806200000|2022-04-12 23:30:00|1138.13|1136.63|1137.82|1136.32|1138.19|1136.69|1137.82|1136.32|0
1649806500000|2022-04-12 23:35:00|1137.81|1136.31|1137.61|1136.11|1138.19|1136.69|1137.61|1136.11|0
1649806800000|2022-04-12 23:40:00|1137.62|1136.12|1138.19|1136.69|1138.25|1136.75|1137.62|1136.12|0
1649807100000|2022-04-12 23:45:00|1138.23|1136.73|1138.62|1137.12|1138.62|1137.12|1138.19|1136.69|0
1649807400000|2022-04-12 23:50:00|1138.63|1137.13|1138.78|1137.28|1139.21|1137.71|1138.63|1137.13|0
1649807700000|2022-04-12 23:55:00|1138.79|1137.29|1139.08|1137.58|1139.08|1137.58|1138.71|1137.21|0
1649808000000|2022-04-13 00:00:00|1139.07|1137.57|1138.95|1137.45|1139.24|1137.74|1138.81|1137.31|0
1649808300000|2022-04-13 00:05:00|1138.96|1137.46|1139.08|1137.58|1139.24|1137.74|1138.72|1137.22|0
1649808600000|2022-04-13 00:10:00|1139.09|1137.59|1138.88|1137.38|1139.15|1137.65|1138.68|1137.18|0
1649808900000|2022-04-13 00:15:00|1138.89|1137.39|1138.85|1137.35|1139.06|1137.56|1138.42|1136.92|0
1649809200000|2022-04-13 00:20:00|1138.82|1137.32|1139.26|1137.76|1139.26|1137.76|1138.74|1137.24|0
1649809500000|2022-04-13 00:25:00|1139.25|1137.75|1138.6|1137.1|1139.25|1137.75|1138.38|1136.88|0
1649809800000|2022-04-13 00:30:00|1138.61|1137.11|1139.45|1137.95|1139.66|1138.16|1138.39|1136.89|0
1649810100000|2022-04-13 00:35:00|1139.5|1138|1139.88|1138.38|1139.9|1138.4|1139.5|1138|0
1649810400000|2022-04-13 00:40:00|1139.86|1138.36|1140.31|1138.81|1140.31|1138.81|1139.66|1138.16|0
1649810700000|2022-04-13 00:45:00|1140.32|1138.82|1140.55|1139.05|1140.78|1139.28|1140.31|1138.81|0
1649811000000|2022-04-13 00:50:00|1140.61|1139.11|1140.54|1139.04|1140.76|1139.26|1140.53|1139.03|0
1649811300000|2022-04-13 00:55:00|1140.55|1139.05|1140.77|1139.27|1140.78|1139.28|1140.53|1139.03|0
1649811600000|2022-04-13 01:00:00|1140.71|1139.21|1140.56|1139.06|1140.99|1139.49|1140.56|1139.06|0
1649811900000|2022-04-13 01:05:00|1140.57|1139.07|1140.36|1138.86|1140.78|1139.28|1140.35|1138.85|0
1649812200000|2022-04-13 01:10:00|1140.37|1138.87|1140.16|1138.66|1140.6|1139.1|1140.16|1138.66|0
1649812500000|2022-04-13 01:15:00|1140.17|1138.67|1140.15|1138.65|1140.18|1138.68|1139.93|1138.43|0
1649812800000|2022-04-13 01:20:00|1140.12|1138.62|1140.37|1138.87|1140.38|1138.88|1139.93|1138.43|0
1649813100000|2022-04-13 01:25:00|1140.38|1138.88|1140.16|1138.66|1140.38|1138.88|1140.15|1138.65|0
1649813400000|2022-04-13 01:30:00|1140.15|1138.65|1140.16|1138.66|1140.41|1138.91|1139.93|1138.43|0
1649813700000|2022-04-13 01:35:00|1140.1|1138.6|1139.75|1138.25|1140.1|1138.6|1139.74|1138.24|0
1649814000000|2022-04-13 01:40:00|1139.76|1138.26|1140.19|1138.69|1140.2|1138.7|1139.74|1138.24|0
1649814300000|2022-04-13 01:45:00|1140.2|1138.7|1139.95|1138.45|1140.63|1139.13|1139.74|1138.24|0
1649814600000|2022-04-13 01:50:00|1139.93|1138.43|1139.97|1138.47|1140.41|1138.91|1139.74|1138.24|0
1649814900000|2022-04-13 01:55:00|1139.98|1138.48|1140.07|1138.57|1140.42|1138.92|1139.76|1138.26|0
1649815200000|2022-04-13 02:00:00|1140.05|1138.55|1139.97|1138.47|1140.41|1138.91|1139.95|1138.45|0
1649815500000|2022-04-13 02:05:00|1139.98|1138.48|1140.62|1139.12|1140.84|1139.34|1139.97|1138.47|0
1649815800000|2022-04-13 02:10:00|1140.61|1139.11|1140.62|1139.12|1140.84|1139.34|1140.4|1138.9|0
1649816100000|2022-04-13 02:15:00|1140.63|1139.13|1140.62|1139.12|1140.84|1139.34|1140.4|1138.9|0
1649816400000|2022-04-13 02:20:00|1140.63|1139.13|1140.84|1139.34|1141.06|1139.56|1140.63|1139.13|0
1649816700000|2022-04-13 02:25:00|1140.83|1139.33|1140.63|1139.13|1140.85|1139.35|1140.62|1139.12|0
1649817000000|2022-04-13 02:30:00|1140.64|1139.14|1140.67|1139.17|1140.88|1139.38|1140.45|1138.95|0
1649817300000|2022-04-13 02:35:00|1140.66|1139.16|1140.23|1138.73|1140.89|1139.39|1140.23|1138.73|0
1649817600000|2022-04-13 02:40:00|1140.24|1138.74|1139.79|1138.29|1140.24|1138.74|1139.58|1138.08|0
1649817900000|2022-04-13 02:45:00|1139.8|1138.3|1140.02|1138.52|1140.02|1138.52|1139.79|1138.29|0
1649818200000|2022-04-13 02:50:00|1140.08|1138.58|1140.45|1138.95|1140.46|1138.96|1140.02|1138.52|0
1649818500000|2022-04-13 02:55:00|1140.46|1138.96|1140.02|1138.52|1140.46|1138.96|1140.02|1138.52|0
1649818800000|2022-04-13 03:00:00|1140.08|1138.58|1140.69|1139.19|1140.69|1139.19|1140.08|1138.58|0
1649819100000|2022-04-13 03:05:00|1140.68|1139.18|1140.67|1139.17|1141.13|1139.63|1140.67|1139.17|0
1649819400000|2022-04-13 03:10:00|1140.68|1139.18|1140.69|1139.19|1140.89|1139.39|1140.46|1138.96|0
1649819700000|2022-04-13 03:15:00|1140.68|1139.18|1140.9|1139.4|1140.9|1139.4|1140.58|1139.08|0
1649820000000|2022-04-13 03:20:00|1140.91|1139.41|1140.91|1139.41|1141.13|1139.63|1140.9|1139.4|0
1649820300000|2022-04-13 03:25:00|1140.9|1139.4|1141.02|1139.52|1141.02|1139.52|1140.89|1139.39|0
1649820600000|2022-04-13 03:30:00|1141.05|1139.55|1140.99|1139.49|1141.13|1139.63|1140.88|1139.38|0
1649820900000|2022-04-13 03:35:00|1141|1139.5|1141.33|1139.83|1141.33|1139.83|1140.89|1139.39|0
1649821200000|2022-04-13 03:40:00|1141.34|1139.84|1141.11|1139.61|1141.54|1140.04|1141.1|1139.6|0
1649821500000|2022-04-13 03:45:00|1142.57|1141.07|1142.99|1141.49|1142.99|1141.49|1142.57|1141.07|0
1649821800000|2022-04-13 03:50:00|1142.88|1141.38|1142.99|1141.49|1142.99|1141.49|1142.88|1141.38|0
1649822100000|2022-04-13 03:55:00|1142.78|1141.28|1142.78|1141.28|1142.78|1141.28|1142.78|1141.28|0
1649822400000|2022-04-13 04:00:00|1141.13|1139.63|1140.99|1139.49|1141.13|1139.63|1140.89|1139.39|0
1649822700000|2022-04-13 04:05:00|1141.02|1139.52|1141.12|1139.62|1141.13|1139.63|1140.99|1139.49|0
1649823000000|2022-04-13 04:10:00|1141.11|1139.61|1141.08|1139.58|1141.12|1139.62|1141.08|1139.58|0
1649823300000|2022-04-13 04:15:00|1141.05|1139.55|1141.29|1139.79|1141.29|1139.79|1140.86|1139.36|0
1649823600000|2022-04-13 04:20:00|1141.28|1139.78|1141.48|1139.98|1141.5|1140|1141.27|1139.77|0
1649823900000|2022-04-13 04:25:00|1141.47|1139.97|1140.82|1139.32|1141.47|1139.97|1140.81|1139.31|0
1649824200000|2022-04-13 04:30:00|1140.81|1139.31|1140.35|1138.85|1140.82|1139.32|1140.35|1138.85|0
1649824500000|2022-04-13 04:35:00|1140.34|1138.84|1139.94|1138.44|1140.34|1138.84|1139.91|1138.41|0
1649824800000|2022-04-13 04:40:00|1139.95|1138.45|1139.95|1138.45|1139.96|1138.46|1139.73|1138.23|0
1649825100000|2022-04-13 04:45:00|1139.96|1138.46|1140.19|1138.69|1140.39|1138.89|1139.74|1138.24|0
1649825400000|2022-04-13 04:50:00|1140.18|1138.68|1140.18|1138.68|1140.2|1138.7|1140.18|1138.68|0
1649825700000|2022-04-13 04:55:00|1140.19|1138.69|1140.21|1138.71|1140.21|1138.71|1140.18|1138.68|0
1649826000000|2022-04-13 05:00:00|1140.2|1138.7|1141.27|1139.77|1141.29|1139.79|1139.98|1138.48|0
1649826300000|2022-04-13 05:05:00|1141.21|1139.71|1140.86|1139.36|1141.21|1139.71|1140.84|1139.34|0
1649826600000|2022-04-13 05:10:00|1140.85|1139.35|1140.61|1139.11|1140.85|1139.35|1140.39|1138.89|0
1649826900000|2022-04-13 05:15:00|1140.62|1139.12|1141.27|1139.77|1141.27|1139.77|1140.61|1139.11|0
1649827200000|2022-04-13 05:20:00|1141.28|1139.78|1141.27|1139.77|1141.7|1140.2|1141.16|1139.66|0
1649827500000|2022-04-13 05:25:00|1141.21|1139.71|1141.25|1139.75|1141.25|1139.75|1140.82|1139.32|0
1649827800000|2022-04-13 05:30:00|1141.26|1139.76|1142.66|1141.16|1142.66|1141.16|1141.26|1139.76|0
1649828100000|2022-04-13 05:35:00|1142.65|1141.15|1142.67|1141.17|1143.15|1141.65|1142.42|1140.92|0
1649828400000|2022-04-13 05:40:00|1142.68|1141.18|1142.05|1140.55|1142.91|1141.41|1142.05|1140.55|0
1649828700000|2022-04-13 05:45:00|1142.11|1140.61|1142.93|1141.43|1143.14|1141.64|1142.05|1140.55|0
1649829000000|2022-04-13 05:50:00|1142.92|1141.42|1143.81|1142.31|1144.02|1142.52|1142.7|1141.2|0
1649829300000|2022-04-13 05:55:00|1143.83|1142.33|1144.45|1142.95|1144.87|1143.37|1143.8|1142.3|0
1649829600000|2022-04-13 06:00:00|1144.46|1142.96|1143.84|1142.34|1144.67|1143.17|1143.31|1141.81|0
1649829900000|2022-04-13 06:05:00|1143.83|1142.33|1146.2|1144.7|1146.42|1144.92|1143.46|1141.96|0
1649830200000|2022-04-13 06:10:00|1146.21|1144.71|1147.49|1145.99|1147.72|1146.22|1145.99|1144.49|0
1649830500000|2022-04-13 06:15:00|1147.46|1145.96|1147.54|1146.04|1147.54|1146.04|1146.86|1145.36|0
1649830800000|2022-04-13 06:20:00|1147.53|1146.03|1147.28|1145.78|1147.75|1146.25|1147.08|1145.58|0
1649831100000|2022-04-13 06:25:00|1147.29|1145.79|1147.05|1145.55|1147.3|1145.8|1146.65|1145.15|0
1649831400000|2022-04-13 06:30:00|1147.04|1145.54|1145.75|1144.25|1147.04|1145.54|1145.51|1144.01|0
1649831700000|2022-04-13 06:35:00|1145.78|1144.28|1146.19|1144.69|1146.2|1144.7|1145.54|1144.04|0
1649832000000|2022-04-13 06:40:00|1146.14|1144.64|1146.38|1144.88|1146.8|1145.3|1145.58|1144.08|0
1649832300000|2022-04-13 06:45:00|1146.41|1144.91|1146.81|1145.31|1147.23|1145.73|1146.17|1144.67|0
1649832600000|2022-04-13 06:50:00|1146.8|1145.3|1146.76|1145.26|1147.44|1145.94|1146.76|1145.26|0
1649832900000|2022-04-13 06:55:00|1146.68|1145.18|1146.58|1145.08|1146.79|1145.29|1145.53|1144.03|0
1649833200000|2022-04-13 07:00:00|1146.65|1145.15|1146.88|1145.38|1148.12|1146.62|1144.6|1143.1|0
1649833500000|2022-04-13 07:05:00|1146.94|1145.44|1151.9|1149.4|1151.9|1149.4|1146.11|1144.61|15
1649833800000|2022-04-13 07:10:00|1152.12|1149.65|1157.92|1155.42|1166.42|1155.42|1152.12|1149.65|0
1649834100000|2022-04-13 07:15:00|1157.67|1155.67|1156.17|1153.92|1166.42|1155.92|1155.92|1150.17|75
1649834400000|2022-04-13 07:20:00|1156.42|1153.67|1166.42|1150.17|1166.42|1154.92|1155.17|1150.17|31
1649834700000|2022-04-13 07:25:00|1158.92|1156.67|1159.42|1157.17|1159.67|1157.42|1158.92|1156.67|0
1649835000000|2022-04-13 07:30:00|1159.17|1156.92|1157.92|1155.67|1159.42|1157.17|1157.67|1155.67|0
1649835300000|2022-04-13 07:35:00|1157.67|1155.42|1157.92|1155.92|1158.67|1156.67|1157.67|1155.42|0
1649835600000|2022-04-13 07:40:00|1157.54|1155.54|1157.79|1155.54|1158.04|1155.79|1156.29|1154.29|1
1649835900000|2022-04-13 07:45:00|1158.04|1155.79|1158.29|1156.04|1158.79|1156.54|1157.79|1155.54|0
1649836200000|2022-04-13 07:50:00|1158.54|1156.29|1159.54|1157.29|1159.79|1157.54|1158.29|1156.29|28
1649836500000|2022-04-13 07:55:00|1159.79|1157.54|1159.04|1157.29|1160.04|1157.79|1159.04|1156.54|7
1649836800000|2022-04-13 08:00:00|1159.29|1157.54|1161.29|1158.79|1166.29|1160.04|1159.29|1149.54|118
1649837100000|2022-04-13 08:05:00|1161.04|1158.54|1161.04|1158.79|1161.29|1158.79|1161.04|1158.04|32
1649837400000|2022-04-13 08:10:00|1160.79|1159.04|1159.54|1158.04|1160.79|1159.29|1159.54|1157.04|23
1649837700000|2022-04-13 08:15:00|1160.04|1158.54|1161.04|1157.79|1161.29|1160.04|1160.04|1149.79|12
1649838000000|2022-04-13 08:20:00|1161.29|1158.04|1161.29|1160.04|1161.29|1160.04|1161.04|1157.79|2
1649838300000|2022-04-13 08:25:00|1162.04|1160.54|1162.54|1160.79|1162.54|1161.79|1161.29|1160.04|65
1649838600000|2022-04-13 08:30:00|1162.29|1160.54|1160.79|1159.29|1162.29|1160.54|1160.29|1158.79|0
1649838900000|2022-04-13 08:35:00|1161.04|1159.79|1161.54|1159.79|1162.04|1160.29|1160.79|1159.29|1
1649839200000|2022-04-13 08:40:00|1161.79|1160.04|1162.54|1160.79|1162.54|1160.79|1161.54|1159.79|2
1649839500000|2022-04-13 08:45:00|1163.04|1161.04|1163.04|1161.29|1163.04|1161.29|1162.79|1161.04|0
1649839800000|2022-04-13 08:50:00|1163.79|1161.54|1163.79|1162.29|1163.79|1162.29|1163.79|1161.29|45
1649840100000|2022-04-13 08:55:00|1163.54|1161.79|1162.04|1160.29|1163.54|1161.79|1162.04|1160.29|0
1649840400000|2022-04-13 09:00:00|1161.79|1159.79|1163.79|1161.79|1163.79|1161.79|1161.04|1159.79|45
1649840700000|2022-04-13 09:05:00|1164.29|1162.04|1163.04|1161.04|1164.29|1162.29|1163.04|1161.04|0
1649841000000|2022-04-13 09:10:00|1163.29|1161.29|1163.54|1161.54|1164.04|1162.04|1163.29|1161.29|0
1649841300000|2022-04-13 09:15:00|1163.29|1161.29|1163.54|1161.79|1163.79|1161.79|1163.04|1161.29|0
1649841600000|2022-04-13 09:20:00|1163.79|1162.04|1164.79|1163.29|1165.04|1163.79|1163.79|1162.04|45
1649841900000|2022-04-13 09:25:00|1165.54|1163.54|1164.54|1163.29|1165.54|1164.04|1164.54|1163.04|54
1649842200000|2022-04-13 09:30:00|1164.29|1163.04|1163.54|1162.29|1164.29|1163.04|1163.04|1161.29|0
1649842500000|2022-04-13 09:35:00|1164.04|1162.54|1162.29|1160.79|1164.54|1162.79|1161.79|1160.29|1
1649842800000|2022-04-13 09:40:00|1162.54|1161.04|1162.54|1160.79|1163.04|1161.29|1162.54|1160.79|0
1649843100000|2022-04-13 09:45:00|1162.79|1161.04|1162.79|1161.29|1163.04|1161.29|1162.79|1160.79|0
1649843400000|2022-04-13 09:50:00|1162.54|1160.79|1162.29|1160.79|1162.54|1160.79|1162.04|1160.29|0
1649843700000|2022-04-13 09:55:00|1162.54|1161.04|1162.29|1160.79|1162.54|1161.29|1162.04|1160.29|0
1649844000000|2022-04-13 10:00:00|1162.04|1160.54|1164.04|1162.29|1164.04|1162.29|1162.04|1160.54|1
1649844300000|2022-04-13 10:05:00|1164.54|1162.54|1164.54|1162.79|1164.54|1162.79|1164.54|1162.29|1
1649844600000|2022-04-13 10:10:00|1163.79|1163.04|1164.79|1163.29|1164.79|1163.29|1163.79|1162.79|5
1649844900000|2022-04-13 10:15:00|1164.54|1163.04|1165.04|1163.54|1165.29|1163.54|1164.29|1162.79|4
1649845200000|2022-04-13 10:20:00|1164.79|1163.79|1165.29|1163.79|1165.29|1163.79|1164.79|1163.29|1
1649845500000|2022-04-13 10:25:00||1164.04||1163.79||1164.54||1163.79|10
1649845800000|2022-04-13 10:30:00|1166.04|1164.04|1165.79|1164.54|1166.04|1165.04|1165.79|1164.04|40
1649846100000|2022-04-13 10:35:00|1166.54|1164.79|1166.54|1165.29|1166.54|1165.54|1166.54|1164.79|18
1649846400000|2022-04-13 10:40:00|1167.54|1165.54|1167.29|1165.79|1167.54|1165.79|1167.29|1165.54|22
1649846700000|2022-04-13 10:45:00|1167.14|1165.64|1166.39|1164.89|1167.14|1165.89|1166.39|1164.64|0
1649847000000|2022-04-13 10:50:00|1166.89|1165.14|1167.29|1165.79|1167.39|1165.89|1166.64|1165.14|0
1649847300000|2022-04-13 10:55:00|1167.3|1165.8|1167.56|1166.06|1167.59|1166.09|1167.14|1165.64|0
1649847600000|2022-04-13 11:00:00|1167.64|1166.14|1167.84|1166.34|1167.86|1166.36|1167.34|1165.84|0
1649847900000|2022-04-13 11:05:00|1167.85|1166.35|1168.39|1166.89|1168.62|1167.12|1167.84|1166.34|19
1649848200000|2022-04-13 11:10:00|1168.4|1166.9|1168.2|1166.7|1168.62|1167.12|1167.9|1166.4|0
1649848500000|2022-04-13 11:15:00|1168.21|1166.71|1167.82|1166.32|1168.22|1166.72|1167.61|1166.11|0
1649848800000|2022-04-13 11:20:00|1167.8|1166.3|1167.02|1165.52|1167.84|1166.34|1166.88|1165.38|0
1649849100000|2022-04-13 11:25:00|1167.03|1165.53|1167.39|1165.89|1167.4|1165.9|1166.45|1164.95|0
1649849400000|2022-04-13 11:30:00|1167.4|1165.9|1166.66|1165.16|1167.4|1165.9|1166.23|1164.73|0
1649849700000|2022-04-13 11:35:00|1166.65|1165.15|1166.71|1165.21|1166.94|1165.44|1166.53|1165.03|0
1649850000000|2022-04-13 11:40:00|1166.67|1165.17|1166|1164.5|1166.71|1165.21|1165.97|1164.47|0
1649850300000|2022-04-13 11:45:00|1166.01|1164.51|1165.91|1164.41|1166.35|1164.85|1165.9|1164.4|0
1649850600000|2022-04-13 11:50:00|1165.92|1164.42|1165.32|1163.82|1165.93|1164.43|1165.14|1163.64|0
1649850900000|2022-04-13 11:55:00|1165.47|1163.97|1164.59|1163.09|1165.47|1163.97|1164.3|1162.8|0
1649851200000|2022-04-13 12:00:00|1164.57|1163.07|1164.22|1162.72|1164.86|1163.36|1164.22|1162.72|0
1649851500000|2022-04-13 12:05:00|1164.15|1162.65|1163.67|1162.17|1164.59|1163.09|1163.56|1162.06|0
1649851800000|2022-04-13 12:10:00|1163.65|1162.15|1163.83|1162.33|1164.01|1162.51|1163.23|1161.73|0
1649852100000|2022-04-13 12:15:00|1163.81|1162.31|1164.43|1162.93|1164.46|1162.96|1163.42|1161.92|0
1649852400000|2022-04-13 12:20:00|1164.41|1162.91|1163.48|1161.98|1165.19|1163.69|1163.06|1161.56|0
1649852700000|2022-04-13 12:25:00|1163.47|1161.97|1163.51|1162.01|1163.95|1162.45|1163.19|1161.69|0
1649853000000|2022-04-13 12:30:00|1163.52|1162.02|1163.37|1161.87|1163.84|1162.34|1162.36|1160.86|0
1649853300000|2022-04-13 12:35:00|1163.39|1161.89|1163.82|1162.32|1163.96|1162.46|1162.93|1161.43|0
1649853600000|2022-04-13 12:40:00|1163.8|1162.3|1163.83|1162.33|1164.56|1163.06|1163.46|1161.96|0
1649853900000|2022-04-13 12:45:00|1163.85|1162.35|1163.71|1162.21|1164.32|1162.82|1163.53|1162.03|0
1649854200000|2022-04-13 12:50:00|1163.67|1162.17|1163.91|1162.41|1164.04|1162.54|1163.38|1161.88|0
1649854500000|2022-04-13 12:55:00|1163.89|1162.39|1162.98|1161.48|1163.91|1162.41|1162.98|1161.48|0
1649854800000|2022-04-13 13:00:00|1162.99|1161.49|1163.48|1161.98|1163.52|1162.02|1162.96|1161.46|0
1649855100000|2022-04-13 13:05:00|1163.47|1161.97|1162.55|1161.05|1163.67|1162.17|1162.38|1160.88|0
1649855400000|2022-04-13 13:10:00|1162.53|1161.03|1163.16|1161.66|1163.32|1161.82|1162.47|1160.97|0
1649855700000|2022-04-13 13:15:00|1163.17|1161.67|1163.86|1162.36|1163.88|1162.38|1163.14|1161.64|0
1649856000000|2022-04-13 13:20:00|1163.71|1162.21|1163.94|1162.44|1164.49|1162.99|1163.71|1162.21|0
1649856300000|2022-04-13 13:25:00|1163.8|1162.3|1163.4|1161.9|1163.94|1162.44|1163.17|1161.67|0
1649856600000|2022-04-13 13:30:00|1163.39|1161.89|1164.59|1163.09|1164.77|1163.27|1162.82|1161.32|0
1649856900000|2022-04-13 13:35:00|1164.53|1163.03|1165.68|1164.18|1166.28|1164.78|1164.5|1163|0
1649857200000|2022-04-13 13:40:00|1165.7|1164.2|1166.49|1164.99|1167.29|1165.79|1165.6|1164.1|0
1649857500000|2022-04-13 13:45:00|1166.52|1165.02|1167.17|1165.67|1167.43|1165.93|1166.09|1164.59|0
1649857800000|2022-04-13 13:50:00|1167.16|1165.66|1167.54|1166.04|1167.76|1166.26|1166.94|1165.44|0
1649858100000|2022-04-13 13:55:00|1167.56|1166.06|1166.27|1164.77|1167.59|1166.09|1165.8|1164.3|0
1649858400000|2022-04-13 14:00:00|1166.3|1164.8|1166.4|1164.9|1166.67|1165.17|1164.98|1163.48|0
1649858700000|2022-04-13 14:05:00|1166.41|1164.91|1165.61|1164.11|1167.21|1165.71|1165.46|1163.96|0
1649859000000|2022-04-13 14:10:00|1165.59|1164.09|1166.13|1164.63|1166.4|1164.9|1165.3|1163.8|0
1649859300000|2022-04-13 14:15:00|1166.15|1164.65|1167.35|1165.85|1167.9|1166.4|1166.15|1164.65|0
1649859600000|2022-04-13 14:20:00|1167.37|1165.87|1168.02|1166.52|1168.2|1166.7|1166.98|1165.48|0
1649859900000|2022-04-13 14:25:00|1168.04|1166.54|1166.87|1165.37|1168.05|1166.55|1166.67|1165.17|0
1649860200000|2022-04-13 14:30:00|1166.85|1165.35|1167.19|1165.69|1168.2|1166.7|1166.59|1165.09|0
1649860500000|2022-04-13 14:35:00|1167.18|1165.68|1166.29|1164.79|1167.29|1165.79|1166.1|1164.6|0
1649860800000|2022-04-13 14:40:00|1166.26|1164.76|1167.06|1165.56|1167.19|1165.69|1165.31|1163.81|0
1649861100000|2022-04-13 14:45:00|1167.04|1165.54|1166.63|1165.13|1167.56|1166.06|1166.48|1164.98|0
1649861400000|2022-04-13 14:50:00|1166.64|1165.14|1167.21|1165.71|1167.43|1165.93|1166.26|1164.76|0
1649861700000|2022-04-13 14:55:00|1167.2|1165.7|1166.93|1165.43|1167.31|1165.81|1166.45|1164.95|0
1649862000000|2022-04-13 15:00:00|1166.94|1165.44|1168.86|1167.36|1168.91|1167.41|1166.89|1165.39|0
1649862300000|2022-04-13 15:05:00|1168.88|1167.38|1168.45|1166.95|1168.93|1167.43|1168.28|1166.78|0
1649862600000|2022-04-13 15:10:00|1168.43|1166.93|1169.03|1167.53|1169.11|1167.61|1168.34|1166.84|0
1649862900000|2022-04-13 15:15:00|1169.04|1167.54|1169.29|1167.79|1169.45|1167.95|1168.84|1167.34|0
1649863200000|2022-04-13 15:20:00|1169.31|1167.81|1169.69|1168.19|1169.71|1168.21|1169.03|1167.53|0
1649863500000|2022-04-13 15:25:00|1169.67|1168.17|1169.81|1168.31|1170.39|1168.89|1169.47|1167.97|0
1649863800000|2022-04-13 15:30:00|1169.96|1168.46|1170.5|1169|1170.88|1169.38|1169.63|1168.13|0
1649864100000|2022-04-13 15:35:00|1170.54|1169.04|1169.94|1168.44|1170.88|1169.38|1169.65|1168.15|0
1649864400000|2022-04-13 15:40:00|1169.96|1168.46|1169.65|1168.15|1170.23|1168.73|1169.65|1168.15|0
1649864700000|2022-04-13 15:45:00|1169.5|1168|1169.22|1167.72|1169.52|1168.02|1169.15|1167.65|0
1649865000000|2022-04-13 15:50:00|1169.21|1167.71|1168.91|1167.41|1169.22|1167.72|1168.7|1167.2|0
1649865300000|2022-04-13 15:55:00|1168.89|1167.39|1168.75|1167.25|1168.93|1167.43|1168.45|1166.95|0
1649865600000|2022-04-13 16:00:00|1168.73|1167.23|1168.84|1167.34|1169.02|1167.52|1168.12|1166.62|0
1649865900000|2022-04-13 16:05:00|1168.8|1167.3|1169.12|1167.62|1169.2|1167.7|1168.8|1167.3|0
1649866200000|2022-04-13 16:10:00|1169.11|1167.61|1168.8|1167.3|1169.32|1167.82|1168.32|1166.82|0
1649866500000|2022-04-13 16:15:00|1168.81|1167.31|1169.12|1167.62|1169.48|1167.98|1168.4|1166.9|0
1649866800000|2022-04-13 16:20:00|1169.26|1167.76|1170.08|1168.58|1170.08|1168.58|1168.83|1167.33|0
1649867100000|2022-04-13 16:25:00|1170.06|1168.56|1169.41|1167.91|1170.34|1168.84|1169.28|1167.78|0
1649867400000|2022-04-13 16:30:00|1169.43|1167.93|1170|1168.5|1170.13|1168.63|1169.41|1167.91|0
1649867700000|2022-04-13 16:35:00|1169.93|1168.43|1170.17|1168.67|1170.38|1168.88|1169.91|1168.41|0
1649868000000|2022-04-13 16:40:00|1170.18|1168.68|1170.94|1169.44|1170.97|1169.47|1170.15|1168.65|0
1649868300000|2022-04-13 16:45:00|1170.96|1169.46|1170.89|1169.39|1171.26|1169.76|1170.85|1169.35|0
1649868600000|2022-04-13 16:50:00|1170.87|1169.37|1170.93|1169.43|1171.08|1169.58|1170.73|1169.23|0
1649868900000|2022-04-13 16:55:00|1170.94|1169.44|1170.2|1168.7|1171|1169.5|1170|1168.5|0
1649869200000|2022-04-13 17:00:00|1170.22|1168.72|1170.51|1169.01|1170.76|1169.26|1169.97|1168.47|0
1649869500000|2022-04-13 17:05:00|1170.47|1168.97|1170.59|1169.09|1170.66|1169.16|1170.18|1168.68|0
1649869800000|2022-04-13 17:10:00|1170.52|1169.02|1170.65|1169.15|1171.15|1169.65|1170.27|1168.77|0
1649870100000|2022-04-13 17:15:00|1170.63|1169.13|1170.5|1169|1170.9|1169.4|1170.47|1168.97|0
1649870400000|2022-04-13 17:20:00|1170.52|1169.02|1170.75|1169.25|1171.02|1169.52|1170.52|1169.02|0
1649870700000|2022-04-13 17:25:00|1170.73|1169.23|1170.08|1168.58|1170.73|1169.23|1170.01|1168.51|0
1649871000000|2022-04-13 17:30:00|1170.1|1168.6|1169.51|1168.01|1170.29|1168.79|1169.49|1167.99|0
1649871300000|2022-04-13 17:35:00|1169.54|1168.04|1168.96|1167.46|1169.54|1168.04|1168.82|1167.32|0
1649871600000|2022-04-13 17:40:00|1168.95|1167.45|1168.93|1167.43|1168.98|1167.48|1168.73|1167.23|0
1649871900000|2022-04-13 17:45:00|1168.95|1167.45|1169.11|1167.61|1169.18|1167.68|1168.68|1167.18|0
1649872200000|2022-04-13 17:50:00|1169.04|1167.54|1168.69|1167.19|1169.04|1167.54|1168.5|1167|0
1649872500000|2022-04-13 17:55:00|1168.7|1167.2|1169.42|1167.92|1169.43|1167.93|1168.48|1166.98|0
1649872800000|2022-04-13 18:00:00|1169.43|1167.93|1169.56|1168.06|1169.6|1168.1|1169.13|1167.63|0
1649873100000|2022-04-13 18:05:00|1169.54|1168.04|1170.1|1168.6|1170.35|1168.85|1169.38|1167.88|0
1649873400000|2022-04-13 18:10:00|1170.08|1168.58|1169.61|1168.11|1170.08|1168.58|1169.08|1167.58|0
1649873700000|2022-04-13 18:15:00|1169.6|1168.1|1170.03|1168.53|1170.05|1168.55|1169.58|1168.08|0
1649874000000|2022-04-13 18:20:00|1170.04|1168.54|1169.71|1168.21|1170.32|1168.82|1169.43|1167.93|0
1649874300000|2022-04-13 18:25:00|1169.72|1168.22|1169.67|1168.17|1169.9|1168.4|1169.36|1167.86|0
1649874600000|2022-04-13 18:30:00|1169.69|1168.19|1169.72|1168.22|1169.92|1168.42|1169.43|1167.93|0
1649874900000|2022-04-13 18:35:00|1169.73|1168.23|1169.62|1168.12|1170.02|1168.52|1169.5|1168|0
1649875200000|2022-04-13 18:40:00|1169.61|1168.11|1170.18|1168.68|1170.18|1168.68|1169.57|1168.07|0
1649875500000|2022-04-13 18:45:00|1170.2|1168.7|1170.58|1169.08|1170.6|1169.1|1169.79|1168.29|0
1649875800000|2022-04-13 18:50:00|1170.6|1169.1|1170.56|1169.06|1170.83|1169.33|1170.36|1168.86|0
1649876100000|2022-04-13 18:55:00|1170.58|1169.08|1170.56|1169.06|1170.83|1169.33|1170.38|1168.88|0
1649876400000|2022-04-13 19:00:00|1170.58|1169.08|1170.08|1168.58|1170.78|1169.28|1169.63|1168.13|0
1649876700000|2022-04-13 19:05:00|1170.1|1168.6|1171.12|1169.62|1171.15|1169.65|1170.1|1168.6|0
1649877000000|2022-04-13 19:10:00|1171.11|1169.61|1170.96|1169.46|1171.17|1169.67|1170.65|1169.15|0
1649877300000|2022-04-13 19:15:00|1170.94|1169.44|1171.31|1169.81|1171.49|1169.99|1170.94|1169.44|0
1649877600000|2022-04-13 19:20:00|1171.3|1169.8|1171.35|1169.85|1171.35|1169.85|1170.9|1169.4|0
1649877900000|2022-04-13 19:25:00|1171.38|1169.88|1171.19|1169.69|1171.53|1170.03|1170.86|1169.36|0
1649878200000|2022-04-13 19:30:00|1171.2|1169.7|1171.69|1170.19|1171.9|1170.4|1170.79|1169.29|0
1649878500000|2022-04-13 19:35:00|1171.71|1170.21|1171.9|1170.4|1172.07|1170.57|1171.37|1169.87|0
1649878800000|2022-04-13 19:40:00|1171.87|1170.37|1172.14|1170.64|1172.16|1170.66|1171.6|1170.1|0
1649879100000|2022-04-13 19:45:00|1172.16|1170.66|1172.52|1171.02|1172.74|1171.24|1172|1170.5|0
1649879400000|2022-04-13 19:50:00|1172.56|1171.06|1171.95|1170.45|1172.76|1171.26|1171.5|1170|0
1649879700000|2022-04-13 19:55:00|1171.94|1170.44|1172.09|1170.59|1172.24|1170.74|1171.67|1170.17|0
1649880000000|2022-04-13 20:00:00|1171.99|1170.49|1170.74|1169.24|1171.99|1170.49|1170.46|1168.96|0
1649880300000|2022-04-13 20:05:00|1170.73|1169.23|1170.81|1169.31|1170.91|1169.41|1170.46|1168.96|0
1649880600000|2022-04-13 20:10:00|1170.74|1169.24|1170.46|1168.96|1171.12|1169.62|1170.46|1168.96|0
1649880900000|2022-04-13 20:15:00|1170.47|1168.97|1170.81|1169.31|1170.98|1169.48|1170.46|1168.96|0
1649881200000|2022-04-13 20:20:00|1170.82|1169.32|1170.81|1169.31|1170.91|1169.41|1170.74|1169.24|0
1649881500000|2022-04-13 20:25:00|1170.82|1169.32|1170.74|1169.24|1170.98|1169.48|1170.74|1169.24|0
1649881800000|2022-04-13 20:30:00|1170.45|1168.95|1170.51|1169.01|1170.51|1169.01|1170.44|1168.94|0
1649882100000|2022-04-13 20:35:00|1170.6|1169.1|1170.51|1169.01|1170.6|1169.1|1170.44|1168.94|0
1649882400000|2022-04-13 20:40:00|1170.6|1169.1|1170.6|1169.1|1170.66|1169.16|1170.44|1168.94|0
1649882700000|2022-04-13 20:45:00|1170.9|1169.4|1170.81|1169.31|1170.98|1169.48|1170.74|1169.24|0
1649883000000|2022-04-13 20:50:00|1170.74|1169.24|1170.74|1169.24|1170.91|1169.41|1170.74|1169.24|0
1649883300000|2022-04-13 20:55:00|1170.75|1169.25|1170.51|1169.01|1170.91|1169.41|1170.49|1168.99|0
1649883600000|2022-04-13 21:00:00|1170.33|1168.83|1170.36|1168.86|1170.36|1168.86|1170.23|1168.73|0
1649883900000|2022-04-13 21:05:00|1170.35|1168.85|1170.23|1168.73|1170.36|1168.86|1170.23|1168.73|0
1649884200000|2022-04-13 21:10:00|1170.2|1168.7|1170.23|1168.73|1170.23|1168.73|1170.2|1168.7|0
1649884500000|2022-04-13 21:15:00|1170.27|1168.77|1170.29|1168.79|1170.29|1168.79|1170.23|1168.73|0
1649884800000|2022-04-13 21:20:00|1170.38|1168.88|1170.49|1168.99|1170.53|1169.03|1170.38|1168.88|0
1649885100000|2022-04-13 21:25:00|1170.47|1168.97|1170.47|1168.97|1170.47|1168.97|1170.47|1168.97|0
1649885400000|2022-04-13 21:30:00|1170.49|1168.99|1170.49|1168.99|1170.49|1168.99|1170.49|1168.99|0
1649885700000|2022-04-13 21:35:00|1170.51|1169.01|1170.51|1169.01|1170.51|1169.01|1170.51|1169.01|0
1649886300000|2022-04-13 21:45:00|1170.49|1168.99|1170.47|1168.97|1170.49|1168.99|1170.44|1168.94|0
1649886600000|2022-04-13 21:50:00|1170.49|1168.99|1170.49|1168.99|1170.49|1168.99|1170.49|1168.99|0
1649886900000|2022-04-13 21:55:00|1170.47|1168.97|1170.44|1168.94|1170.47|1168.97|1170.44|1168.94|0
1649887200000|2022-04-13 22:00:00|1170.72|1169.22|1170.53|1169.03|1170.86|1169.36|1170.46|1168.96|0
1649887500000|2022-04-13 22:05:00|1170.52|1169.02|1170.53|1169.03|1170.67|1169.17|1170.46|1168.96|0
1649887800000|2022-04-13 22:10:00|1170.54|1169.04|1170.6|1169.1|1170.6|1169.1|1170.46|1168.96|0
1649888100000|2022-04-13 22:15:00|1170.59|1169.09|1170.74|1169.24|1170.98|1169.48|1170.53|1169.03|0
1649888400000|2022-04-13 22:20:00|1170.75|1169.25|1170.53|1169.03|1170.86|1169.36|1170.53|1169.03|0
1649888700000|2022-04-13 22:25:00|1170.54|1169.04|1170.6|1169.1|1170.67|1169.17|1170.46|1168.96|0
1649889000000|2022-04-13 22:30:00|1170.61|1169.11|1171.12|1169.62|1171.19|1169.69|1170.6|1169.1|0
1649889300000|2022-04-13 22:35:00|1171.16|1169.66|1171.33|1169.83|1171.49|1169.99|1171.16|1169.66|0
1649889600000|2022-04-13 22:40:00|1171.37|1169.87|1171.42|1169.92|1171.56|1170.06|1171.33|1169.83|0
1649889900000|2022-04-13 22:45:00|1171.43|1169.93|1171.56|1170.06|1171.59|1170.09|1171.43|1169.93|0
1649890200000|2022-04-13 22:50:00|1171.52|1170.02|1171.7|1170.2|1171.7|1170.2|1171.49|1169.99|0
1649890500000|2022-04-13 22:55:00|1171.71|1170.21|1171.7|1170.2|1171.77|1170.27|1171.56|1170.06|0
1649890800000|2022-04-13 23:00:00|1171.71|1170.21|1171.37|1169.87|1171.77|1170.27|1171.3|1169.8|0
1649891100000|2022-04-13 23:05:00|1171.38|1169.88|1171.26|1169.76|1171.42|1169.92|1171.12|1169.62|0
1649891400000|2022-04-13 23:10:00|1171.27|1169.77|1171.12|1169.62|1171.33|1169.83|1171.12|1169.62|0
1649891700000|2022-04-13 23:15:00|1171.16|1169.66|1171.42|1169.92|1171.49|1169.99|1171.16|1169.66|0
1649892000000|2022-04-13 23:20:00|1171.41|1169.91|1171.56|1170.06|1171.63|1170.13|1171.33|1169.83|0
1649892300000|2022-04-13 23:25:00|1171.55|1170.05|1170.74|1169.24|1171.55|1170.05|1170.67|1169.17|0
1649892600000|2022-04-13 23:30:00|1170.72|1169.22|1170.67|1169.17|1170.74|1169.24|1170.6|1169.1|0
1649892900000|2022-04-13 23:35:00|1170.68|1169.18|1170.53|1169.03|1170.74|1169.24|1170.44|1168.94|0
1649893200000|2022-04-13 23:40:00|1170.54|1169.04|1170.67|1169.17|1170.74|1169.24|1170.54|1169.04|0
1649893500000|2022-04-13 23:45:00|1170.68|1169.18|1170.67|1169.17|1170.98|1169.48|1170.53|1169.03|0
1649893800000|2022-04-13 23:50:00|1170.66|1169.16|1170.67|1169.17|1170.81|1169.31|1170.53|1169.03|0
1649894100000|2022-04-13 23:55:00|1170.68|1169.18|1170.6|1169.1|1170.81|1169.31|1170.53|1169.03|0
1649894400000|2022-04-14 00:00:00|1170.62|1169.12|1171.42|1169.92|1171.49|1169.99|1170.53|1169.03|0
1649894700000|2022-04-14 00:05:00|1171.43|1169.93|1171.87|1170.37|1172.08|1170.58|1171.12|1169.62|0
1649895000000|2022-04-14 00:10:00|1171.86|1170.36|1172.52|1171.02|1172.75|1171.25|1171.68|1170.18|0
1649895300000|2022-04-14 00:15:00|1172.53|1171.03|1173.18|1171.68|1173.39|1171.89|1172.15|1170.65|0
1649895600000|2022-04-14 00:20:00|1173.17|1171.67|1173.4|1171.9|1173.42|1171.92|1172.84|1171.34|0
1649895900000|2022-04-14 00:25:00|1173.41|1171.91|1173.61|1172.11|1173.63|1172.13|1173.19|1171.69|0
1649896200000|2022-04-14 00:30:00|1173.67|1172.17|1174.05|1172.55|1174.06|1172.56|1173.6|1172.1|0
1649896500000|2022-04-14 00:35:00|1174.04|1172.54|1173.83|1172.33|1174.05|1172.55|1173.81|1172.31|0
1649896800000|2022-04-14 00:40:00|1173.82|1172.32|1173.39|1171.89|1173.82|1172.32|1173.38|1171.88|0
1649897100000|2022-04-14 00:45:00|1173.42|1171.92|1173.82|1172.32|1173.83|1172.33|1173.42|1171.92|0
1649897400000|2022-04-14 00:50:00|1173.83|1172.33|1174.04|1172.54|1174.04|1172.54|1173.82|1172.32|0
1649897700000|2022-04-14 00:55:00|1174.03|1172.53|1172.94|1171.44|1174.03|1172.53|1172.93|1171.43|0
1649898000000|2022-04-14 01:00:00|1172.93|1171.43|1172.48|1170.98|1173.16|1171.66|1172.24|1170.74|0
1649898300000|2022-04-14 01:05:00|1172.47|1170.97|1172.46|1170.96|1172.48|1170.98|1172.23|1170.73|0
1649898600000|2022-04-14 01:10:00|1172.43|1170.93|1172.5|1171|1172.69|1171.19|1172.35|1170.85|0
1649898900000|2022-04-14 01:15:00|1172.51|1171.01|1172.52|1171.02|1172.74|1171.24|1172.5|1171|0
1649899200000|2022-04-14 01:20:00|1172.51|1171.01|1172.72|1171.22|1172.73|1171.23|1172.28|1170.78|0
1649899500000|2022-04-14 01:25:00|1172.73|1171.23|1172.72|1171.22|1172.95|1171.45|1172.72|1171.22|0
1649899800000|2022-04-14 01:30:00|1172.78|1171.28|1172.5|1171|1172.94|1171.44|1172.27|1170.77|0
1649900100000|2022-04-14 01:35:00|1172.55|1171.05|1172.71|1171.21|1172.72|1171.22|1172.55|1171.05|0
1649900400000|2022-04-14 01:40:00|1172.72|1171.22|1172.26|1170.76|1172.72|1171.22|1172.25|1170.75|0
1649900700000|2022-04-14 01:45:00|1172.25|1170.75|1172.94|1171.44|1172.95|1171.45|1172.25|1170.75|0
1649901000000|2022-04-14 01:50:00|1172.93|1171.43|1173.4|1171.9|1173.42|1171.92|1172.93|1171.43|0
1649901300000|2022-04-14 01:55:00|1173.34|1171.84|1173.65|1172.15|1173.88|1172.38|1173.18|1171.68|0
1649901600000|2022-04-14 02:00:00|1173.66|1172.16|1173.64|1172.14|1173.87|1172.37|1173.42|1171.92|0
1649901900000|2022-04-14 02:05:00|1173.63|1172.13|1174.21|1172.71|1174.21|1172.71|1173.63|1172.13|0
1649902200000|2022-04-14 02:10:00|1174.24|1172.74|1174.31|1172.81|1174.76|1173.26|1174.1|1172.6|0
1649902500000|2022-04-14 02:15:00|1174.32|1172.82|1174.24|1172.74|1174.36|1172.86|1174.1|1172.6|0
1649902800000|2022-04-14 02:20:00|1174.22|1172.72|1174.11|1172.61|1174.22|1172.72|1173.88|1172.38|0
1649903100000|2022-04-14 02:25:00|1174.12|1172.62|1174.11|1172.61|1174.34|1172.84|1174.09|1172.59|0
1649903400000|2022-04-14 02:30:00|1174.1|1172.6|1173.65|1172.15|1174.1|1172.6|1173.65|1172.15|0
1649903700000|2022-04-14 02:35:00|1173.66|1172.16|1173.65|1172.15|1173.66|1172.16|1173.54|1172.04|0
1649904000000|2022-04-14 02:40:00|1173.66|1172.16|1173.66|1172.16|1173.89|1172.39|1173.66|1172.16|0
1649904300000|2022-04-14 02:45:00|1173.67|1172.17|1173.66|1172.16|1173.9|1172.4|1173.66|1172.16|0
1649904600000|2022-04-14 02:50:00|1173.67|1172.17|1173.68|1172.18|1173.9|1172.4|1173.65|1172.15|0
1649904900000|2022-04-14 02:55:00|1173.69|1172.19|1173.67|1172.17|1173.69|1172.19|1173.67|1172.17|0
1649905200000|2022-04-14 03:00:00|1173.69|1172.19|1174.11|1172.61|1174.11|1172.61|1173.69|1172.19|0
1649905500000|2022-04-14 03:05:00|1174.12|1172.62|1173.66|1172.16|1174.12|1172.62|1173.43|1171.93|0
1649905800000|2022-04-14 03:10:00|1173.65|1172.15|1173.45|1171.95|1173.67|1172.17|1173.44|1171.94|0
1649906100000|2022-04-14 03:15:00|1173.44|1171.94|1174.12|1172.62|1174.14|1172.64|1173.44|1171.94|0
1649906400000|2022-04-14 03:20:00|1174.11|1172.61|1173.45|1171.95|1174.11|1172.61|1173.43|1171.93|0
1649906700000|2022-04-14 03:25:00|1173.44|1171.94|1173.67|1172.17|1173.67|1172.17|1173.44|1171.94|0
1649907000000|2022-04-14 03:30:00|1173.66|1172.16|1173.55|1172.05|1173.67|1172.17|1173.44|1171.94|0
1649907300000|2022-04-14 03:35:00|1173.58|1172.08|1173.42|1171.92|1173.66|1172.16|1173.41|1171.91|0
1649907600000|2022-04-14 03:40:00|1173.48|1171.98|1173.87|1172.37|1173.88|1172.38|1173.48|1171.98|0
1649907900000|2022-04-14 03:45:00|1173.88|1172.38|1174.33|1172.83|1174.58|1173.08|1173.86|1172.36|0
1649908200000|2022-04-14 03:50:00|1174.32|1172.82|1174.08|1172.58|1174.33|1172.83|1173.98|1172.48|0
1649908500000|2022-04-14 03:55:00|1174.09|1172.59|1174.09|1172.59|1174.1|1172.6|1173.87|1172.37|0
1649908800000|2022-04-14 04:00:00|1174.1|1172.6|1174.33|1172.83|1174.55|1173.05|1174.1|1172.6|0
1649909100000|2022-04-14 04:05:00|1174.36|1172.86|1174.56|1173.06|1174.58|1173.08|1174.33|1172.83|0
1649909400000|2022-04-14 04:10:00|1174.57|1173.07|1174.81|1173.31|1174.83|1173.33|1174.56|1173.06|0
1649909700000|2022-04-14 04:15:00|1174.8|1173.3|1174.83|1173.33|1175.17|1173.67|1174.58|1173.08|0
1649910000000|2022-04-14 04:20:00|1174.82|1173.32|1174.63|1173.13|1175.05|1173.55|1174.51|1173.01|0
1649910300000|2022-04-14 04:25:00|1174.6|1173.1|1174.75|1173.25|1174.97|1173.47|1174.51|1173.01|0
1649910600000|2022-04-14 04:30:00|1174.76|1173.26|1174.76|1173.26|1174.99|1173.49|1174.75|1173.25|0
1649910900000|2022-04-14 04:35:00|1174.77|1173.27|1175.19|1173.69|1175.2|1173.7|1174.76|1173.26|0
1649911200000|2022-04-14 04:40:00|1175.18|1173.68|1175.4|1173.9|1175.41|1173.91|1175.18|1173.68|0
1649911500000|2022-04-14 04:45:00|1175.41|1173.91|1175.65|1174.15|1175.65|1174.15|1175.41|1173.91|0
1649911800000|2022-04-14 04:50:00|1175.64|1174.14|1175.41|1173.91|1175.64|1174.14|1175.4|1173.9|0
1649912100000|2022-04-14 04:55:00|1175.4|1173.9|1174.98|1173.48|1175.41|1173.91|1174.98|1173.48|0
1649912400000|2022-04-14 05:00:00|1174.99|1173.49|1174.98|1173.48|1175.22|1173.72|1174.76|1173.26|0
1649912700000|2022-04-14 05:05:00|1174.99|1173.49|1174.97|1173.47|1175.42|1173.92|1174.97|1173.47|0
1649913000000|2022-04-14 05:10:00|1174.96|1173.46|1175.08|1173.58|1175.19|1173.69|1174.95|1173.45|0
1649913300000|2022-04-14 05:15:00|1175.06|1173.56|1175.21|1173.71|1175.32|1173.82|1174.98|1173.48|0
1649913600000|2022-04-14 05:20:00|1175.22|1173.72|1174.97|1173.47|1175.22|1173.72|1174.97|1173.47|0
1649913900000|2022-04-14 05:25:00|1174.98|1173.48|1174.93|1173.43|1175.08|1173.58|1174.92|1173.42|0
1649914200000|2022-04-14 05:30:00|1174.92|1173.42|1175.37|1173.87|1175.58|1174.08|1174.91|1173.41|0
1649914500000|2022-04-14 05:35:00|1175.38|1173.88|1175.85|1174.35|1175.86|1174.36|1175.36|1173.86|0
1649914800000|2022-04-14 05:40:00|1175.86|1174.36|1175.82|1174.32|1175.86|1174.36|1175.6|1174.1|0
1649915100000|2022-04-14 05:45:00|1175.83|1174.33|1175.78|1174.28|1176.49|1174.99|1175.78|1174.28|0
1649915400000|2022-04-14 05:50:00|1175.77|1174.27|1176|1174.5|1176|1174.5|1175.76|1174.26|0
1649915700000|2022-04-14 05:55:00|1175.97|1174.47|1175.12|1173.62|1176.23|1174.73|1175.12|1173.62|0
1649916000000|2022-04-14 06:00:00|1175.13|1173.63|1174.27|1172.77|1175.78|1174.28|1174.27|1172.77|0
1649916300000|2022-04-14 06:05:00|1174.32|1172.82|1174.25|1172.75|1174.9|1173.4|1173.8|1172.3|0
1649916600000|2022-04-14 06:10:00|1174.31|1172.81|1175.1|1173.6|1175.31|1173.81|1174.31|1172.81|0
1649916900000|2022-04-14 06:15:00|1175.09|1173.59|1176.18|1174.68|1176.2|1174.7|1175.09|1173.59|0
1649917200000|2022-04-14 06:20:00|1176.19|1174.69|1176.62|1175.12|1176.83|1175.33|1175.97|1174.47|0
1649917500000|2022-04-14 06:25:00|1176.61|1175.11|1176.36|1174.86|1177.06|1175.56|1176.34|1174.84|0
1649917800000|2022-04-14 06:30:00|1176.35|1174.85|1175.68|1174.18|1176.59|1175.09|1175.57|1174.07|0
1649918100000|2022-04-14 06:35:00|1175.69|1174.19|1175.9|1174.4|1176.32|1174.82|1175.68|1174.18|0
1649918400000|2022-04-14 06:40:00|1175.93|1174.43|1175.47|1173.97|1176.11|1174.61|1175.47|1173.97|0
1649918700000|2022-04-14 06:45:00|1175.5|1174|1175.45|1173.95|1176.12|1174.62|1175.45|1173.95|0
1649919000000|2022-04-14 06:50:00|1175.39|1173.89|1174.59|1173.09|1175.67|1174.17|1174.37|1172.87|0
1649919300000|2022-04-14 06:55:00|1174.53|1173.03|1174.58|1173.08|1174.58|1173.08|1173.94|1172.44|0
1649919600000|2022-04-14 07:00:00|1174.59|1173.09|1174.11|1172.61|1174.97|1173.47|1172.83|1171.33|0
1649919900000|2022-04-14 07:05:00|1174.12|1172.62|1173.64|1172.14|1174.96|1173.46|1173.22|1171.72|0
1649920200000|2022-04-14 07:10:00|1173.7|1172.2|1174.44|1172.94|1174.66|1173.16|1173.26|1171.76|0
1649920500000|2022-04-14 07:15:00|1174.43|1172.93|1173.91|1172.41|1174.45|1172.95|1172.55|1171.05|0
1649920800000|2022-04-14 07:20:00|1173.85|1172.35|1174.14|1172.64|1174.56|1173.06|1172.58|1171.08|0
1649921100000|2022-04-14 07:25:00|1174.11|1172.61|1175.86|1174.36|1176.11|1174.61|1173.93|1172.43|0
1649921400000|2022-04-14 07:30:00|1175.87|1174.37|1174.41|1172.91|1176.08|1174.58|1174.3|1172.8|0
1649921700000|2022-04-14 07:35:00|1174.42|1172.92|1174.63|1173.13|1174.88|1173.38|1173.66|1172.16|0
1649922000000|2022-04-14 07:40:00|1174.64|1173.14|1174.85|1173.35|1174.89|1173.39|1174.41|1172.91|0
1649922300000|2022-04-14 07:45:00|1174.86|1173.36|1175.11|1173.61|1175.53|1174.03|1174.62|1173.12|0
1649922600000|2022-04-14 07:50:00|1175.12|1173.62|1174.45|1172.95|1175.32|1173.82|1174.01|1172.51|0
1649922900000|2022-04-14 07:55:00|1174.46|1172.96|1174.65|1173.15|1174.87|1173.37|1173.55|1172.05|0
1649923200000|2022-04-14 08:00:00|1174.34|1172.84|1173.56|1172.06|1174.84|1173.34|1173.53|1172.03|0
1649923500000|2022-04-14 08:05:00|1173.54|1172.04|1174.58|1173.08|1175.19|1173.69|1173.4|1171.9|0
1649923800000|2022-04-14 08:10:00|1174.54|1173.04|1174.37|1172.87|1174.83|1173.33|1174.16|1172.66|0
1649924100000|2022-04-14 08:15:00|1174.36|1172.86|1174.12|1172.62|1174.68|1173.18|1174.1|1172.6|0
1649924400000|2022-04-14 08:20:00|1174.1|1172.6|1173.47|1171.97|1174.45|1172.95|1173.47|1171.97|0
1649924700000|2022-04-14 08:25:00|1173.48|1171.98|1173.17|1171.67|1173.48|1171.98|1172.19|1170.69|0
1649925000000|2022-04-14 08:30:00|1173.15|1171.65|1172.84|1171.34|1173.21|1171.71|1172.48|1170.98|0
1649925300000|2022-04-14 08:35:00|1172.69|1171.19|1172.26|1170.76|1172.86|1171.36|1171.9|1170.4|0
1649925600000|2022-04-14 08:40:00|1172.25|1170.75|1172.66|1171.16|1173.06|1171.56|1172.24|1170.74|0
1649925900000|2022-04-14 08:45:00|1172.62|1171.12|1172.37|1170.87|1172.69|1171.19|1172.12|1170.62|0
1649926200000|2022-04-14 08:50:00|1172.39|1170.89|1173.17|1171.67|1173.18|1171.68|1172.33|1170.83|0
1649926500000|2022-04-14 08:55:00|1173.02|1171.52|1173.2|1171.7|1173.35|1171.85|1172.48|1170.98|0
1649926800000|2022-04-14 09:00:00|1173.18|1171.68|1172.66|1171.16|1173.37|1171.87|1172.51|1171.01|0
1649927100000|2022-04-14 09:05:00|1172.51|1171.01|1172.24|1170.74|1173.07|1171.57|1172.18|1170.68|0
1649927400000|2022-04-14 09:10:00|1172.23|1170.73|1172.1|1170.6|1172.95|1171.45|1171.17|1169.67|0
1649927700000|2022-04-14 09:15:00|1172.11|1170.61|1171.32|1169.82|1172.11|1170.61|1171.15|1169.65|0
1649928000000|2022-04-14 09:20:00|1171.33|1169.83|1171.84|1170.34|1172.04|1170.54|1171.17|1169.67|0
1649928300000|2022-04-14 09:25:00|1171.83|1170.33|1171.82|1170.32|1172|1170.5|1171.31|1169.81|0
1649928600000|2022-04-14 09:30:00|1171.83|1170.33|1172.38|1170.88|1172.45|1170.95|1171.64|1170.14|0
1649928900000|2022-04-14 09:35:00|1172.53|1171.03|1172.84|1171.34|1173|1171.5|1172.37|1170.87|0
1649929200000|2022-04-14 09:40:00|1172.83|1171.33|1173.11|1171.61|1173.16|1171.66|1172.64|1171.14|0
1649929500000|2022-04-14 09:45:00|1172.96|1171.46|1172.53|1171.03|1173.14|1171.64|1172.51|1171.01|0
1649929800000|2022-04-14 09:50:00|1172.38|1170.88|1172.02|1170.52|1172.47|1170.97|1170.23|1168.73|0
1649930100000|2022-04-14 09:55:00|1172.04|1170.54|1172.25|1170.75|1172.45|1170.95|1171.91|1170.41|0
1649930400000|2022-04-14 10:00:00|1172.4|1170.9|1173.78|1172.28|1173.87|1172.37|1172.2|1170.7|0
1649930700000|2022-04-14 10:05:00|1173.7|1172.2|1173.96|1172.46|1174.27|1172.77|1173.31|1171.81|0
1649931000000|2022-04-14 10:10:00|1173.95|1172.45|1173.56|1172.06|1174.18|1172.68|1173.2|1171.7|0
1649931300000|2022-04-14 10:15:00|1173.58|1172.08|1173.95|1172.45|1174|1172.5|1173.56|1172.06|0
1649931600000|2022-04-14 10:20:00|1173.93|1172.43|1173.97|1172.47|1174.19|1172.69|1173.75|1172.25|0
1649931900000|2022-04-14 10:25:00|1174.04|1172.54|1173.64|1172.14|1174.15|1172.65|1173.42|1171.92|0
1649932200000|2022-04-14 10:30:00|1173.66|1172.16|1173.08|1171.58|1173.98|1172.48|1172.89|1171.39|0
1649932500000|2022-04-14 10:35:00|1173.07|1171.57|1173.1|1171.6|1173.44|1171.94|1172.92|1171.42|0
1649932800000|2022-04-14 10:40:00|1173.12|1171.62|1173.52|1172.02|1173.56|1172.06|1172.79|1171.29|0
1649933100000|2022-04-14 10:45:00|1173.48|1171.98|1173.33|1171.83|1173.75|1172.25|1173.3|1171.8|0
1649933400000|2022-04-14 10:50:00|1173.34|1171.84|1174.08|1172.58|1174.08|1172.58|1173.17|1171.67|0
1649933700000|2022-04-14 10:55:00|1174.07|1172.57|1174.06|1172.56|1174.38|1172.88|1173.88|1172.38|0
1649934000000|2022-04-14 11:00:00|1174.03|1172.53|1175.52|1174.02|1175.98|1174.48|1173.82|1172.32|0
1649934300000|2022-04-14 11:05:00|1175.53|1174.03|1174.71|1173.21|1175.83|1174.33|1174.51|1173.01|0
1649934600000|2022-04-14 11:10:00|1174.72|1173.22|1174.58|1173.08|1174.87|1173.37|1174.37|1172.87|0
1649934900000|2022-04-14 11:15:00|1174.59|1173.09|1173.92|1172.42|1174.83|1173.33|1173.82|1172.32|0
1649935200000|2022-04-14 11:20:00|1173.91|1172.41|1173.78|1172.28|1174|1172.5|1173.6|1172.1|0
1649935500000|2022-04-14 11:25:00|1173.8|1172.3|1173.38|1171.88|1173.97|1172.47|1173.21|1171.71|0
1649935800000|2022-04-14 11:30:00|1173.39|1171.89|1173.39|1171.89|1173.78|1172.28|1173.19|1171.69|0
1649936100000|2022-04-14 11:35:00|1173.4|1171.9|1174|1172.5|1174.02|1172.52|1173.04|1171.54|0
1649936400000|2022-04-14 11:40:00|1174.01|1172.51|1174.39|1172.89|1174.46|1172.96|1174|1172.5|0
1649936700000|2022-04-14 11:45:00|1174.4|1172.9|1175.2|1173.7|1176|1174.5|1174.22|1172.72|0
1649937000000|2022-04-14 11:50:00|1175.21|1173.71|1173.07|1171.57|1175.36|1173.86|1172.96|1171.46|0
1649937300000|2022-04-14 11:55:00|1172.92|1171.42|1173.44|1171.94|1173.57|1172.07|1172.91|1171.41|0
1649937600000|2022-04-14 12:00:00|1173.45|1171.95|1173.56|1172.06|1174.23|1172.73|1173.2|1171.7|0
1649937900000|2022-04-14 12:05:00|1173.58|1172.08|1174.08|1172.58|1174.28|1172.78|1173.56|1172.06|0
1649938200000|2022-04-14 12:10:00|1174.09|1172.59|1174.46|1172.96|1174.65|1173.15|1173.92|1172.42|0
1649938500000|2022-04-14 12:15:00|1174.61|1173.11|1175.32|1173.82|1175.48|1173.98|1174.25|1172.75|0
1649938800000|2022-04-14 12:20:00|1175.33|1173.83|1175.32|1173.82|1175.5|1174|1175.12|1173.62|0
1649939100000|2022-04-14 12:25:00|1175.24|1173.74|1175.21|1173.71|1175.86|1174.36|1175.13|1173.63|0
1649939400000|2022-04-14 12:30:00|1175.22|1173.72|1175.1|1173.6|1176.17|1174.67|1174.89|1173.39|0
1649939700000|2022-04-14 12:35:00|1175.14|1173.64|1173.91|1172.41|1175.29|1173.79|1173.75|1172.25|0
1649940000000|2022-04-14 12:40:00|1173.92|1172.42|1174.22|1172.72|1174.38|1172.88|1173.59|1172.09|0
1649940300000|2022-04-14 12:45:00|1174.23|1172.73|1173.64|1172.14|1174.76|1173.26|1173.41|1171.91|0
1649940600000|2022-04-14 12:50:00|1173.71|1172.21|1173.78|1172.28|1174.02|1172.52|1173.42|1171.92|0
1649940900000|2022-04-14 12:55:00|1173.77|1172.27|1173.77|1172.27|1174.31|1172.81|1173.41|1171.91|0
1649941200000|2022-04-14 13:00:00|1173.91|1172.41|1173.75|1172.25|1173.93|1172.43|1173.19|1171.69|0
1649941500000|2022-04-14 13:05:00|1173.74|1172.24|1172.7|1171.2|1173.75|1172.25|1172.59|1171.09|0
1649941800000|2022-04-14 13:10:00|1172.68|1171.18|1172.54|1171.04|1173.04|1171.54|1172.36|1170.86|0
1649942100000|2022-04-14 13:15:00|1172.39|1170.89|1172.98|1171.48|1173.4|1171.9|1172.28|1170.78|0
1649942400000|2022-04-14 13:20:00|1172.96|1171.46|1173.24|1171.74|1173.65|1172.15|1172.96|1171.46|0
1649942700000|2022-04-14 13:25:00|1173.27|1171.77|1174.81|1173.31|1174.86|1173.36|1173.27|1171.77|0
1649943000000|2022-04-14 13:30:00|1174.82|1173.32|1176.97|1175.47|1176.99|1175.49|1174.82|1173.32|0
1649943300000|2022-04-14 13:35:00|1176.99|1175.49|1174.85|1173.35|1177.4|1175.9|1174.79|1173.29|0
1649943600000|2022-04-14 13:40:00|1174.86|1173.36|1174.27|1172.77|1175.42|1173.92|1174.09|1172.59|0
1649943900000|2022-04-14 13:45:00|1174.22|1172.72|1173.78|1172.28|1174.93|1173.43|1173.46|1171.96|0
1649944200000|2022-04-14 13:50:00|1173.77|1172.27|1173.78|1172.28|1174.01|1172.51|1172.48|1170.98|0
1649944500000|2022-04-14 13:55:00|1173.76|1172.26|1173.52|1172.02|1174.23|1172.73|1173.19|1171.69|0
1649944800000|2022-04-14 14:00:00|1173.56|1172.06|1174.88|1173.38|1175.11|1173.61|1173.38|1171.88|0
1649945100000|2022-04-14 14:05:00|1174.87|1173.37|1172.5|1171|1174.87|1173.37|1172.12|1170.62|0
1649945400000|2022-04-14 14:10:00|1172.49|1170.99|1173.33|1171.83|1173.76|1172.26|1172.32|1170.82|0
1649945700000|2022-04-14 14:15:00|1173.31|1171.81|1173.1|1171.6|1173.78|1172.28|1172.58|1171.08|0
1649946000000|2022-04-14 14:20:00|1173.08|1171.58|1173.49|1171.99|1174.1|1172.6|1172.83|1171.33|0
1649946300000|2022-04-14 14:25:00|1173.48|1171.98|1173.25|1171.75|1173.69|1172.19|1172.86|1171.36|0
1649946600000|2022-04-14 14:30:00|1173.23|1171.73|1174.2|1172.7|1174.68|1173.18|1173.2|1171.7|0
1649946900000|2022-04-14 14:35:00|1174.18|1172.68|1173.6|1172.1|1174.74|1173.24|1173.07|1171.57|0
1649947200000|2022-04-14 14:40:00|1173.62|1172.12|1173.38|1171.88|1174.31|1172.81|1173.01|1171.51|0
1649947500000|2022-04-14 14:45:00|1173.37|1171.87|1172.87|1171.37|1173.97|1172.47|1172.84|1171.34|0
1649947800000|2022-04-14 14:50:00|1172.84|1171.34|1173.2|1171.7|1173.38|1171.88|1172.3|1170.8|0
1649948100000|2022-04-14 14:55:00|1173.21|1171.71|1173.18|1171.68|1173.92|1172.42|1173.15|1171.65|0
1649948400000|2022-04-14 15:00:00|1173.16|1171.66|1173.83|1172.33|1174.09|1172.59|1172.86|1171.36|0
1649948700000|2022-04-14 15:05:00|1173.68|1172.18|1173.49|1171.99|1174.12|1172.62|1172.64|1171.14|0
1649949000000|2022-04-14 15:10:00|1173.64|1172.14|1173.65|1172.15|1173.97|1172.47|1173.11|1171.61|0
1649949300000|2022-04-14 15:15:00|1173.68|1172.18|1173|1171.5|1174.04|1172.54|1172.75|1171.25|0
1649949600000|2022-04-14 15:20:00|1173.02|1171.52|1174.55|1173.05|1174.55|1173.05|1172.66|1171.16|0
1649949900000|2022-04-14 15:25:00|1174.4|1172.9|1174.35|1172.85|1174.78|1173.28|1174.15|1172.65|0
1649950200000|2022-04-14 15:30:00|1174.5|1173|1173.39|1171.89|1174.77|1173.27|1173.39|1171.89|0
1649950500000|2022-04-14 15:35:00|1173.25|1171.75|1172.19|1170.69|1173.72|1172.22|1172.19|1170.69|0
1649950800000|2022-04-14 15:40:00|1172.22|1170.72|1171.8|1170.3|1172.75|1171.25|1171.74|1170.24|0
1649951100000|2022-04-14 15:45:00|1171.81|1170.31|1171.99|1170.49|1172.52|1171.02|1171.57|1170.07|0
1649951400000|2022-04-14 15:50:00|1172.01|1170.51|1171.42|1169.92|1172.16|1170.66|1171.42|1169.92|0
1649951700000|2022-04-14 15:55:00|1171.44|1169.94|1171.41|1169.91|1171.89|1170.39|1171.25|1169.75|0
1649952000000|2022-04-14 16:00:00|1171.39|1169.89|1171.34|1169.84|1172.24|1170.74|1170.91|1169.41|0
1649952300000|2022-04-14 16:05:00|1171.33|1169.83|1171.32|1169.82|1171.82|1170.32|1171.14|1169.64|0
1649952600000|2022-04-14 16:10:00|1171.3|1169.8|1170.67|1169.17|1171.53|1170.03|1170.62|1169.12|0
1649952900000|2022-04-14 16:15:00|1170.69|1169.19|1170.39|1168.89|1170.94|1169.44|1170.09|1168.59|0
1649953200000|2022-04-14 16:20:00|1170.41|1168.91|1170.01|1168.51|1170.41|1168.91|1169.68|1168.18|0
1649953500000|2022-04-14 16:25:00|1170.03|1168.53|1169.43|1167.93|1170.21|1168.71|1169.22|1167.72|0
1649953800000|2022-04-14 16:30:00|1169.42|1167.92|1169.42|1167.92|1169.72|1168.22|1169.18|1167.68|0
1649954100000|2022-04-14 16:35:00|1169.4|1167.9|1168.93|1167.43|1169.43|1167.93|1168.91|1167.41|0
1649954400000|2022-04-14 16:40:00|1168.91|1167.41|1168.52|1167.02|1169.06|1167.56|1168.5|1167|0
1649954700000|2022-04-14 16:45:00|1168.54|1167.04|1168.63|1167.13|1168.79|1167.29|1168.44|1166.94|0
1649955000000|2022-04-14 16:50:00|1168.62|1167.12|1168.47|1166.97|1168.69|1167.19|1168.44|1166.94|0
1649955300000|2022-04-14 16:55:00|1168.45|1166.95|1169.41|1167.91|1169.59|1168.09|1168.45|1166.95|0
1649955600000|2022-04-14 17:00:00|1169.39|1167.89|1169.39|1167.89|1169.69|1168.19|1169.16|1167.66|0
1649955900000|2022-04-14 17:05:00|1169.46|1167.96|1169.09|1167.59|1169.59|1168.09|1168.92|1167.42|0
1649956200000|2022-04-14 17:10:00|1169.1|1167.6|1168.9|1167.4|1169.66|1168.16|1168.74|1167.24|0
1649956500000|2022-04-14 17:15:00|1168.92|1167.42|1168.87|1167.37|1169.23|1167.73|1168.52|1167.02|0
1649956800000|2022-04-14 17:20:00|1168.9|1167.4|1169.28|1167.78|1169.5|1168|1168.9|1167.4|0
1649957100000|2022-04-14 17:25:00|1169.3|1167.8|1169.64|1168.14|1169.66|1168.16|1169.28|1167.78|0
1649957400000|2022-04-14 17:30:00|1169.65|1168.15|1170.22|1168.72|1170.42|1168.92|1169.59|1168.09|0
1649957700000|2022-04-14 17:35:00|1170.24|1168.74|1170.58|1169.08|1170.87|1169.37|1170.24|1168.74|0
1649958000000|2022-04-14 17:40:00|1170.59|1169.09|1171.35|1169.85|1171.62|1170.12|1170.54|1169.04|0
1649958300000|2022-04-14 17:45:00|1171.37|1169.87|1171.97|1170.47|1172.16|1170.66|1171.37|1169.87|0
1649958600000|2022-04-14 17:50:00|1171.98|1170.48|1171.55|1170.05|1172.05|1170.55|1171.51|1170.01|0
1649958900000|2022-04-14 17:55:00|1171.56|1170.06|1172.2|1170.7|1172.21|1170.71|1171.53|1170.03|0
1649959200000|2022-04-14 18:00:00|1172.19|1170.69|1172.92|1171.42|1173.13|1171.63|1172.16|1170.66|0
1649959500000|2022-04-14 18:05:00|1172.91|1171.41|1172.36|1170.86|1172.95|1171.45|1172.31|1170.81|0
1649959800000|2022-04-14 18:10:00|1172.38|1170.88|1172.58|1171.08|1172.96|1171.46|1172.29|1170.79|0
1649960100000|2022-04-14 18:15:00|1172.59|1171.09|1172.13|1170.63|1172.97|1171.47|1171.93|1170.43|0
1649960400000|2022-04-14 18:20:00|1172.11|1170.61|1171.41|1169.91|1172.11|1170.61|1171.34|1169.84|0
1649960700000|2022-04-14 18:25:00|1171.43|1169.93|1171.93|1170.43|1172.16|1170.66|1171.16|1169.66|0
1649961000000|2022-04-14 18:30:00|1171.95|1170.45|1171.19|1169.69|1172.22|1170.72|1170.96|1169.46|0
1649961300000|2022-04-14 18:35:00|1171.18|1169.68|1170.8|1169.3|1171.43|1169.93|1170.72|1169.22|0
1649961600000|2022-04-14 18:40:00|1170.81|1169.31|1171.06|1169.56|1171.25|1169.75|1170.79|1169.29|0
1649961900000|2022-04-14 18:45:00|1171.05|1169.55|1171.17|1169.67|1171.47|1169.97|1170.76|1169.26|0
1649962200000|2022-04-14 18:50:00|1171.18|1169.68|1169.64|1168.14|1171.23|1169.73|1169.39|1167.89|0
1649962500000|2022-04-14 18:55:00|1169.62|1168.12|1169.05|1167.55|1169.62|1168.12|1169.05|1167.55|0
1649962800000|2022-04-14 19:00:00|1169.06|1167.56|1169.34|1167.84|1169.61|1168.11|1168.65|1167.15|0
1649963100000|2022-04-14 19:05:00|1169.35|1167.85|1168.51|1167.01|1169.57|1168.07|1168.49|1166.99|0
1649963400000|2022-04-14 19:10:00|1168.53|1167.03|1168.94|1167.44|1168.98|1167.48|1168.44|1166.94|0
1649963700000|2022-04-14 19:15:00|1168.96|1167.46|1170.13|1168.63|1170.22|1168.72|1168.96|1167.46|0
1649964000000|2022-04-14 19:20:00|1170.11|1168.61|1169.84|1168.34|1170.4|1168.9|1169.61|1168.11|0
1649964300000|2022-04-14 19:25:00|1169.83|1168.33|1169.43|1167.93|1169.9|1168.4|1169.2|1167.7|0
1649964600000|2022-04-14 19:30:00|1169.45|1167.95|1168.77|1167.27|1169.45|1167.95|1168.61|1167.11|0
1649964900000|2022-04-14 19:35:00|1168.75|1167.25|1168.28|1166.78|1169.09|1167.59|1168.23|1166.73|0
1649965200000|2022-04-14 19:40:00|1168.3|1166.8|1169.36|1167.86|1169.38|1167.88|1168.21|1166.71|0
1649965500000|2022-04-14 19:45:00|1169.34|1167.84|1168.7|1167.2|1169.42|1167.92|1168.44|1166.94|0
1649965800000|2022-04-14 19:50:00|1168.54|1167.04|1168.56|1167.06|1168.63|1167.13|1167.87|1166.37|0
1649966100000|2022-04-14 19:55:00|1168.5|1167|1168.02|1166.52|1168.84|1167.34|1167.5|1166|0
1649966400000|2022-04-14 20:00:00|1168.68|1167.18|1167.82|1166.32|1168.87|1167.37|1167.75|1166.25|0
1649966700000|2022-04-14 20:05:00|1167.83|1166.33|1167.89|1166.39|1168.12|1166.62|1167.75|1166.25|0
1649967000000|2022-04-14 20:10:00|1167.88|1166.38|1167.75|1166.25|1167.96|1166.46|1167.75|1166.25|0
1649967300000|2022-04-14 20:15:00|1167.76|1166.26|1168.05|1166.55|1168.05|1166.55|1167.75|1166.25|0
1649967600000|2022-04-14 20:20:00|1168.06|1166.56|1167.89|1166.39|1168.34|1166.84|1167.89|1166.39|0
1649967900000|2022-04-14 20:25:00|1167.9|1166.4|1168.05|1166.55|1168.26|1166.76|1167.89|1166.39|0
1649968200000|2022-04-14 20:30:00|1168.04|1166.54|1168.12|1166.62|1168.12|1166.62|1167.89|1166.39|0
1649968500000|2022-04-14 20:35:00|1168.11|1166.61|1167.96|1166.46|1168.12|1166.62|1167.89|1166.39|0
1649968800000|2022-04-14 20:40:00|1167.97|1166.47|1168.05|1166.55|1168.05|1166.55|1167.89|1166.39|0
1649969100000|2022-04-14 20:45:00|1168.06|1166.56|1168.8|1167.3|1169.01|1167.51|1168.06|1166.56|0
1649969400000|2022-04-14 20:50:00|1168.79|1167.29|1168.8|1167.3|1168.87|1167.37|1168.64|1167.14|0
1649969700000|2022-04-14 20:55:00|1168.82|1167.32|1168.81|1167.31|1169.01|1167.51|1168.68|1167.18|0
1649970000000|2022-04-14 21:00:00|1170.07|1168.57|1170.07|1168.57|1170.07|1168.57|1170.07|1168.57|0
1650232800000|2022-04-17 22:00:00|1165.05|1163.55|1165.91|1164.41|1166.05|1164.55|1165.05|1163.55|0
1650233100000|2022-04-17 22:05:00|1165.92|1164.42|1166.99|1165.49|1167.44|1165.94|1165.82|1164.32|0
1650233400000|2022-04-17 22:10:00|1167|1165.5|1167.28|1165.78|1167.51|1166.01|1166.39|1164.89|0
1650233700000|2022-04-17 22:15:00|1167.29|1165.79|1166.76|1165.26|1167.51|1166.01|1166.62|1165.12|0
1650234000000|2022-04-17 22:20:00|1166.72|1165.22|1165.11|1163.61|1166.72|1165.22|1165.04|1163.54|0
1650234300000|2022-04-17 22:25:00|1165.2|1163.7|1165.26|1163.76|1165.71|1164.21|1165.04|1163.54|0
1650234600000|2022-04-17 22:30:00|1165.27|1163.77|1164.51|1163.01|1165.77|1164.27|1164.44|1162.94|0
1650234900000|2022-04-17 22:35:00|1164.54|1163.04|1164.44|1162.94|1165.03|1163.53|1164.35|1162.85|0
1650235200000|2022-04-17 22:40:00|1164.45|1162.95|1164.79|1163.29|1164.93|1163.43|1163.9|1162.4|0
1650235500000|2022-04-17 22:45:00|1164.8|1163.3|1163.54|1162.04|1165.02|1163.52|1163.33|1161.83|0
1650235800000|2022-04-17 22:50:00|1163.55|1162.05|1164.31|1162.81|1164.31|1162.81|1163.54|1162.04|0
1650236100000|2022-04-17 22:55:00|1164.27|1162.77|1164.31|1162.81|1164.31|1162.81|1164.01|1162.51|0
1650236400000|2022-04-17 23:00:00|1164.32|1162.82|1163.64|1162.14|1164.45|1162.95|1163.64|1162.14|0
1650236700000|2022-04-17 23:05:00|1163.71|1162.21|1161.37|1159.87|1163.78|1162.28|1161.3|1159.8|0
1650237000000|2022-04-17 23:10:00|1161.36|1159.86|1161.95|1160.45|1162.16|1160.66|1161.09|1159.59|0
1650237300000|2022-04-17 23:15:00|1161.94|1160.44|1161.96|1160.46|1162.26|1160.76|1161.71|1160.21|0
1650237600000|2022-04-17 23:20:00|1161.95|1160.45|1161.45|1159.95|1162.03|1160.53|1161.01|1159.51|0
1650237900000|2022-04-17 23:25:00|1161.43|1159.93|1161.21|1159.71|1161.65|1160.15|1161.21|1159.71|0
1650238200000|2022-04-17 23:30:00|1161.22|1159.72|1161.83|1160.33|1161.95|1160.45|1161.21|1159.71|0
1650238500000|2022-04-17 23:35:00|1161.82|1160.32|1161.66|1160.16|1161.95|1160.45|1161.5|1160|0
1650238800000|2022-04-17 23:40:00|1161.67|1160.17|1161.5|1160|1161.96|1160.46|1161.36|1159.86|0
1650239100000|2022-04-17 23:45:00|1161.54|1160.04|1160.84|1159.34|1161.73|1160.23|1160.68|1159.18|0
1650239400000|2022-04-17 23:50:00|1160.85|1159.35|1160.47|1158.97|1161.22|1159.72|1160.47|1158.97|0
1650239700000|2022-04-17 23:55:00|1160.49|1158.99|1160.75|1159.25|1161.12|1159.62|1160.47|1158.97|0
1650240000000|2022-04-18 00:00:00|1160.74|1159.24|1160.84|1159.34|1161.03|1159.53|1160.28|1158.78|0
1650240300000|2022-04-18 00:05:00|1160.85|1159.35|1161.33|1159.83|1161.56|1160.06|1160.74|1159.24|0
1650240600000|2022-04-18 00:10:00|1161.34|1159.84|1161.42|1159.92|1161.63|1160.13|1161.19|1159.69|0
1650240900000|2022-04-18 00:15:00|1161.48|1159.98|1161.87|1160.37|1162.69|1161.19|1161.48|1159.98|0
1650241200000|2022-04-18 00:20:00|1161.86|1160.36|1162.01|1160.51|1162.08|1160.58|1161.71|1160.21|0
1650241500000|2022-04-18 00:25:00|1162.05|1160.55|1162.07|1160.57|1162.29|1160.79|1161.77|1160.27|0
1650241800000|2022-04-18 00:30:00|1162.03|1160.53|1161.84|1160.34|1162.07|1160.57|1161.54|1160.04|0
1650242100000|2022-04-18 00:35:00|1161.82|1160.32|1162|1160.5|1162|1160.5|1161.54|1160.04|0
1650242400000|2022-04-18 00:40:00|1162.01|1160.51|1161.54|1160.04|1162.29|1160.79|1161.4|1159.9|0
1650242700000|2022-04-18 00:45:00|1161.53|1160.03|1161.35|1159.85|1161.54|1160.04|1161.09|1159.59|0
1650243000000|2022-04-18 00:50:00|1161.4|1159.9|1162|1160.5|1162.14|1160.64|1161.16|1159.66|0
1650243300000|2022-04-18 00:55:00|1161.99|1160.49|1161.63|1160.13|1162.14|1160.64|1161.63|1160.13|0
1650243600000|2022-04-18 01:00:00|1161.64|1160.14|1161.54|1160.04|1162.14|1160.64|1161.47|1159.97|0
1650243900000|2022-04-18 01:05:00|1161.55|1160.05|1162|1160.5|1162|1160.5|1161.55|1160.05|0
1650244200000|2022-04-18 01:10:00|1161.96|1160.46|1161.63|1160.13|1162.07|1160.57|1161.54|1160.04|0
1650244500000|2022-04-18 01:15:00|1161.62|1160.12|1161.47|1159.97|1161.84|1160.34|1161.47|1159.97|0
1650244800000|2022-04-18 01:20:00|1161.46|1159.96|1161.54|1160.04|1161.63|1160.13|1161.09|1159.59|0
1650245100000|2022-04-18 01:25:00|1161.55|1160.05|1161.91|1160.41|1161.91|1160.41|1161.4|1159.9|0
1650245400000|2022-04-18 01:30:00|1161.9|1160.4|1162.89|1161.39|1162.89|1161.39|1161.77|1160.27|0
1650245700000|2022-04-18 01:35:00|1162.88|1161.38|1163.27|1161.77|1163.5|1162|1162.7|1161.2|0
1650246000000|2022-04-18 01:40:00|1163.34|1161.84|1163.2|1161.7|1163.5|1162|1163.12|1161.62|0
1650246300000|2022-04-18 01:45:00|1163.19|1161.69|1163.27|1161.77|1163.5|1162|1163.03|1161.53|0
1650246600000|2022-04-18 01:50:00|1163.26|1161.76|1162.66|1161.16|1163.34|1161.84|1162.66|1161.16|0
1650246900000|2022-04-18 01:55:00|1162.67|1161.17|1162.82|1161.32|1162.89|1161.39|1162.66|1161.16|0
1650247200000|2022-04-18 02:00:00|1162.83|1161.33|1163.2|1161.7|1163.34|1161.84|1162.82|1161.32|0
1650247500000|2022-04-18 02:05:00|1163.22|1161.72|1163.2|1161.7|1163.34|1161.84|1162.89|1161.39|0
1650247800000|2022-04-18 02:10:00|1163.27|1161.77|1162.82|1161.32|1163.27|1161.77|1162.75|1161.25|0
1650248100000|2022-04-18 02:15:00|1162.81|1161.31|1162.38|1160.88|1162.81|1161.31|1162.29|1160.79|0
1650248400000|2022-04-18 02:20:00|1162.37|1160.87|1162.52|1161.02|1162.59|1161.09|1162.14|1160.64|0
1650248700000|2022-04-18 02:25:00|1162.51|1161.01|1162.75|1161.25|1162.89|1161.39|1162.45|1160.95|0
1650249000000|2022-04-18 02:30:00|1162.7|1161.2|1162.52|1161.02|1162.96|1161.46|1162.52|1161.02|0
1650249300000|2022-04-18 02:35:00|1162.51|1161.01|1162.45|1160.95|1162.59|1161.09|1162.38|1160.88|0
1650249600000|2022-04-18 02:40:00|1162.44|1160.94|1162.52|1161.02|1162.59|1161.09|1162.38|1160.88|0
1650249900000|2022-04-18 02:45:00|1162.53|1161.03|1162.59|1161.09|1162.59|1161.09|1162.52|1161.02|0
1650250200000|2022-04-18 02:50:00|1162.58|1161.08|1162.82|1161.32|1162.89|1161.39|1162.45|1160.95|0
1650250500000|2022-04-18 02:55:00|1162.83|1161.33|1163.03|1161.53|1163.12|1161.62|1162.78|1161.28|0
1650250800000|2022-04-18 03:00:00|1163.04|1161.54|1162.89|1161.39|1163.2|1161.7|1162.75|1161.25|0
1650251100000|2022-04-18 03:05:00|1162.9|1161.4|1162.66|1161.16|1162.96|1161.46|1162.59|1161.09|0
1650251400000|2022-04-18 03:10:00|1162.65|1161.15|1162.59|1161.09|1162.82|1161.32|1162.45|1160.95|0
1650251700000|2022-04-18 03:15:00|1162.58|1161.08|1162.45|1160.95|1162.82|1161.32|1162.45|1160.95|0
1650252000000|2022-04-18 03:20:00|1162.44|1160.94|1162.38|1160.88|1162.52|1161.02|1162.38|1160.88|0
1650252300000|2022-04-18 03:25:00|1162.4|1160.9|1162.59|1161.09|1162.59|1161.09|1162.38|1160.88|0
1650252600000|2022-04-18 03:30:00|1162.6|1161.1|1162.66|1161.16|1162.66|1161.16|1162.38|1160.88|0
1650252900000|2022-04-18 03:35:00|1162.67|1161.17|1163.03|1161.53|1163.03|1161.53|1162.67|1161.17|0
1650253200000|2022-04-18 03:40:00|1163.04|1161.54|1163.57|1162.07|1163.78|1162.28|1163.04|1161.54|0
1650253500000|2022-04-18 03:45:00|1163.59|1162.09|1163.5|1162|1163.71|1162.21|1163.41|1161.91|0
1650253800000|2022-04-18 03:50:00|1163.51|1162.01|1163.97|1162.47|1164.01|1162.51|1163.51|1162.01|0
1650254100000|2022-04-18 03:55:00|1163.96|1162.46|1163.75|1162.25|1163.96|1162.46|1163.69|1162.19|0
1650254400000|2022-04-18 04:00:00|1163.71|1162.21|1163.83|1162.33|1164.01|1162.51|1163.71|1162.21|0
1650254700000|2022-04-18 04:05:00|1163.87|1162.37|1163.71|1162.21|1163.94|1162.44|1163.64|1162.14|0
1650255000000|2022-04-18 04:10:00|1163.72|1162.22|1163.87|1162.37|1163.87|1162.37|1163.64|1162.14|0
1650255300000|2022-04-18 04:15:00|1163.86|1162.36|1163.71|1162.21|1163.86|1162.36|1163.64|1162.14|0
1650255600000|2022-04-18 04:20:00|1163.72|1162.22|1163.57|1162.07|1163.78|1162.28|1163.41|1161.91|0
1650255900000|2022-04-18 04:25:00|1163.58|1162.08|1163.64|1162.14|1163.78|1162.28|1163.57|1162.07|0
1650256200000|2022-04-18 04:30:00|1163.63|1162.13|1162.82|1161.32|1163.63|1162.13|1162.82|1161.32|0
1650256500000|2022-04-18 04:35:00|1162.81|1161.31|1162.89|1161.39|1162.89|1161.39|1162.38|1160.88|0
1650256800000|2022-04-18 04:40:00|1162.9|1161.4|1162.89|1161.39|1162.96|1161.46|1162.82|1161.32|0
1650257100000|2022-04-18 04:45:00|1162.9|1161.4|1162.66|1161.16|1162.96|1161.46|1162.59|1161.09|0
1650257400000|2022-04-18 04:50:00|1162.65|1161.15|1162.59|1161.09|1162.66|1161.16|1162.45|1160.95|0
1650257700000|2022-04-18 04:55:00|1162.63|1161.13|1162.59|1161.09|1162.89|1161.39|1162.59|1161.09|0
1650258000000|2022-04-18 05:00:00|1162.6|1161.1|1162.96|1161.46|1163.2|1161.7|1162.59|1161.09|0
1650258300000|2022-04-18 05:05:00|1162.97|1161.47|1163.34|1161.84|1163.64|1162.14|1162.96|1161.46|0
1650258600000|2022-04-18 05:10:00|1163.35|1161.85|1163.27|1161.77|1163.5|1162|1163.03|1161.53|0
1650258900000|2022-04-18 05:15:00|1163.31|1161.81|1162.89|1161.39|1163.34|1161.84|1162.75|1161.25|0
1650259200000|2022-04-18 05:20:00|1162.85|1161.35|1162.89|1161.39|1162.89|1161.39|1162.75|1161.25|0
1650259500000|2022-04-18 05:25:00|1162.88|1161.38|1162.82|1161.32|1162.89|1161.39|1162.66|1161.16|0
1650259800000|2022-04-18 05:30:00|1162.83|1161.33|1162.82|1161.32|1163.34|1161.84|1162.75|1161.25|0
1650260100000|2022-04-18 05:35:00|1162.81|1161.31|1162.82|1161.32|1162.89|1161.39|1162.66|1161.16|0
1650260400000|2022-04-18 05:40:00|1162.81|1161.31|1162.82|1161.32|1163.2|1161.7|1162.75|1161.25|0
1650260700000|2022-04-18 05:45:00|1162.85|1161.35|1163.12|1161.62|1163.12|1161.62|1162.85|1161.35|0
1650261000000|2022-04-18 05:50:00|1163.13|1161.63|1163.94|1162.44|1164.08|1162.58|1163.12|1161.62|0
1650261300000|2022-04-18 05:55:00|1163.95|1162.45|1164.2|1162.7|1164.53|1163.03|1163.94|1162.44|0
1650261600000|2022-04-18 06:00:00|1164.21|1162.71|1164.62|1163.12|1164.88|1163.38|1164.21|1162.71|0
1650261900000|2022-04-18 06:05:00|1164.63|1163.13|1164.69|1163.19|1164.99|1163.49|1164.62|1163.12|0
1650262200000|2022-04-18 06:10:00|1164.7|1163.2|1164.32|1162.82|1164.76|1163.26|1164.25|1162.75|0
1650262500000|2022-04-18 06:15:00|1164.31|1162.81|1164.01|1162.51|1164.32|1162.82|1163.94|1162.44|0
1650262800000|2022-04-18 06:20:00|1163.97|1162.47|1164.16|1162.66|1164.25|1162.75|1163.94|1162.44|0
1650263100000|2022-04-18 06:25:00|1164.15|1162.65|1164.65|1163.15|1164.65|1163.15|1164.09|1162.59|0
1650263400000|2022-04-18 06:30:00|1164.66|1163.16|1164.73|1163.23|1164.79|1163.29|1164.58|1163.08|0
1650263700000|2022-04-18 06:35:00|1164.74|1163.24|1165.5|1164|1165.55|1164.05|1164.61|1163.11|0
1650264000000|2022-04-18 06:40:00|1165.55|1164.05|1164.8|1163.3|1165.55|1164.05|1164.73|1163.23|0
1650264300000|2022-04-18 06:45:00|1164.81|1163.31|1164.28|1162.78|1165.1|1163.6|1163.82|1162.32|0
1650264600000|2022-04-18 06:50:00|1164.24|1162.74|1164.57|1163.07|1164.66|1163.16|1164.19|1162.69|0
1650264900000|2022-04-18 06:55:00|1164.61|1163.11|1164.5|1163|1164.8|1163.3|1164.5|1163|0
1650265200000|2022-04-18 07:00:00|1164.54|1163.04|1163.98|1162.48|1164.57|1163.07|1163.75|1162.25|0
1650265500000|2022-04-18 07:05:00|1163.97|1162.47|1163.82|1162.32|1164.05|1162.55|1163.82|1162.32|0
1650265800000|2022-04-18 07:10:00|1163.83|1162.33|1164.05|1162.55|1164.28|1162.78|1163.82|1162.32|0
1650266100000|2022-04-18 07:15:00|1164|1162.5|1163.98|1162.48|1164.12|1162.62|1163.82|1162.32|0
1650266400000|2022-04-18 07:20:00|1163.93|1162.43|1164.17|1162.67|1164.19|1162.69|1163.75|1162.25|0
1650266700000|2022-04-18 07:25:00|1164.19|1162.69|1164.12|1162.62|1164.61|1163.11|1164.12|1162.62|0
1650267000000|2022-04-18 07:30:00|1164.08|1162.58|1164.12|1162.62|1164.12|1162.62|1163.75|1162.25|0
1650267300000|2022-04-18 07:35:00|1164.13|1162.63|1163.44|1161.94|1164.42|1162.92|1162.79|1161.29|0
1650267600000|2022-04-18 07:40:00|1163.45|1161.95|1163.44|1161.94|1163.75|1162.25|1163.16|1161.66|0
1650267900000|2022-04-18 07:45:00|1163.37|1161.87|1163.91|1162.41|1164|1162.5|1163.37|1161.87|0
1650268200000|2022-04-18 07:50:00|1163.9|1162.4|1164.05|1162.55|1164.17|1162.67|1163.75|1162.25|0
1650268500000|2022-04-18 07:55:00|1164.04|1162.54|1164.08|1162.58|1164.24|1162.74|1163.82|1162.32|0
1650268800000|2022-04-18 08:00:00|1165.56|1164.06|1167.49|1165.99|1167.66|1166.16|1165.52|1164.02|0
1650269100000|2022-04-18 08:05:00|1167.53|1166.03|1167.18|1165.68|1167.64|1166.14|1166.72|1165.22|0
1650269400000|2022-04-18 08:10:00|1167.22|1165.72|1166.94|1165.44|1167.22|1165.72|1166.83|1165.33|0
1650269700000|2022-04-18 08:15:00|1167.01|1165.51|1167.42|1165.92|1167.42|1165.92|1166.94|1165.44|0
1650270000000|2022-04-18 08:20:00|1167.38|1165.88|1167.22|1165.72|1167.7|1166.2|1167.22|1165.72|0
1650270300000|2022-04-18 08:25:00|1167.23|1165.73|1167.22|1165.72|1167.48|1165.98|1167.22|1165.72|0
1650270600000|2022-04-18 08:30:00|1167.23|1165.73|1167.14|1165.64|1167.29|1165.79|1167.01|1165.51|0
1650270900000|2022-04-18 08:35:00|1167.18|1165.68|1167.14|1165.64|1167.29|1165.79|1166.96|1165.46|0
1650271200000|2022-04-18 08:40:00|1167.07|1165.57|1167.29|1165.79|1167.29|1165.79|1167.01|1165.51|0
1650271500000|2022-04-18 08:45:00|1167.25|1165.75|1167.25|1165.75|1167.29|1165.79|1167.14|1165.64|0
1650271800000|2022-04-18 08:50:00|1167.29|1165.79|1166.77|1165.27|1167.29|1165.79|1166.72|1165.22|0
1650272100000|2022-04-18 08:55:00|1166.72|1165.22|1166.53|1165.03|1166.79|1165.29|1166.44|1164.94|0
1650272400000|2022-04-18 09:00:00|1166.49|1164.99|1166.44|1164.94|1166.59|1165.09|1166.25|1164.75|0
1650272700000|2022-04-18 09:05:00|1166.49|1164.99|1166.42|1164.92|1166.59|1165.09|1166.31|1164.81|0
1650273000000|2022-04-18 09:10:00|1166.38|1164.88|1166.03|1164.53|1166.42|1164.92|1166.03|1164.53|0
1650273300000|2022-04-18 09:15:00|1166.07|1164.57|1165.9|1164.4|1166.31|1164.81|1165.86|1164.36|0
1650273600000|2022-04-18 09:20:00|1165.86|1164.36|1164.57|1163.07|1165.86|1164.36|1164.23|1162.73|0
1650273900000|2022-04-18 09:25:00|1164.53|1163.03|1164.91|1163.41|1165.17|1163.67|1164.51|1163.01|0
1650274200000|2022-04-18 09:30:00|1164.87|1163.37|1165.17|1163.67|1165.26|1163.76|1164.83|1163.33|0
1650274500000|2022-04-18 09:35:00|1165.22|1163.72|1165.15|1163.65|1165.39|1163.89|1165.11|1163.61|0
1650274800000|2022-04-18 09:40:00|1165.17|1163.67|1165.11|1163.61|1165.39|1163.89|1165.04|1163.54|0
1650275100000|2022-04-18 09:45:00|1165.15|1163.65|1165.28|1163.78|1165.32|1163.82|1164.98|1163.48|0
1650275400000|2022-04-18 09:50:00|1165.32|1163.82|1165.32|1163.82|1165.32|1163.82|1165.04|1163.54|0
1650275700000|2022-04-18 09:55:00|1165.28|1163.78|1165.35|1163.85|1165.39|1163.89|1165.11|1163.61|0
1650276000000|2022-04-18 10:00:00|1165.32|1163.82|1165.8|1164.3|1165.87|1164.37|1165.22|1163.72|0
1650276300000|2022-04-18 10:05:00|1165.76|1164.26|1165.98|1164.48|1166.08|1164.58|1165.61|1164.11|0
1650276600000|2022-04-18 10:10:00|1166.02|1164.52|1165.95|1164.45|1166.08|1164.58|1165.8|1164.3|0
1650276900000|2022-04-18 10:15:00|1165.87|1164.37|1165.8|1164.3|1166.02|1164.52|1165.8|1164.3|0
1650277200000|2022-04-18 10:20:00|1165.76|1164.26|1165.87|1164.37|1166.08|1164.58|1165.74|1164.24|0
1650277500000|2022-04-18 10:25:00|1165.95|1164.45|1166.95|1165.45|1167.13|1165.63|1165.95|1164.45|0
1650277800000|2022-04-18 10:30:00|1167|1165.5|1166.67|1165.17|1167|1165.5|1166.56|1165.06|0
1650278100000|2022-04-18 10:35:00|1166.71|1165.21|1166.5|1165|1166.71|1165.21|1166.43|1164.93|0
1650278400000|2022-04-18 10:40:00|1166.45|1164.95|1166.71|1165.21|1167|1165.5|1166.43|1164.93|0
1650278700000|2022-04-18 10:45:00|1166.74|1165.24|1166.74|1165.24|1166.91|1165.41|1166.65|1165.15|0
1650279000000|2022-04-18 10:50:00|1166.78|1165.28|1166.71|1165.21|1166.91|1165.41|1166.65|1165.15|0
1650279300000|2022-04-18 10:55:00|1166.67|1165.17|1166.5|1165|1166.91|1165.41|1166.5|1165|0
1650279600000|2022-04-18 11:00:00|1166.56|1165.06|1167.5|1166|1167.6|1166.1|1166.56|1165.06|0
1650279900000|2022-04-18 11:05:00|1167.47|1165.97|1168.39|1166.89|1168.65|1167.15|1167.47|1165.97|0
1650280200000|2022-04-18 11:10:00|1168.45|1166.95|1169.69|1168.19|1169.84|1168.34|1168.39|1166.89|0
1650280500000|2022-04-18 11:15:00|1169.77|1168.27|1169.98|1168.48|1170.2|1168.7|1169.5|1168|0
1650280800000|2022-04-18 11:20:00|1169.91|1168.41|1169.5|1168|1170.09|1168.59|1169.44|1167.94|0
1650281100000|2022-04-18 11:25:00|1169.52|1168.02|1169.39|1167.89|1169.57|1168.07|1169.22|1167.72|0
1650281400000|2022-04-18 11:30:00|1169.44|1167.94|1169.44|1167.94|1169.57|1168.07|1169.16|1167.66|0
1650281700000|2022-04-18 11:35:00|1169.35|1167.85|1168.81|1167.31|1169.35|1167.85|1168.74|1167.24|0
1650282000000|2022-04-18 11:40:00|1168.74|1167.24|1168.87|1167.37|1168.87|1167.37|1168.31|1166.81|0
1650282300000|2022-04-18 11:45:00|1168.88|1167.38|1168.31|1166.81|1168.94|1167.44|1168.29|1166.79|0
1650282600000|2022-04-18 11:50:00|1168.24|1166.74|1168.31|1166.81|1168.48|1166.98|1167.96|1166.46|0
1650282900000|2022-04-18 11:55:00|1168.35|1166.85|1168.05|1166.55|1168.35|1166.85|1167.83|1166.33|0
1650283200000|2022-04-18 12:00:00|1168.11|1166.61|1168.4|1166.9|1168.59|1167.09|1167.9|1166.4|0
1650283500000|2022-04-18 12:05:00|1168.46|1166.96|1168.01|1166.51|1168.74|1167.24|1167.77|1166.27|0
1650283800000|2022-04-18 12:10:00|1167.96|1166.46|1167.55|1166.05|1168.18|1166.68|1167.31|1165.81|0
1650284100000|2022-04-18 12:15:00|1167.62|1166.12|1167.79|1166.29|1168.01|1166.51|1167.14|1165.64|0
1650284400000|2022-04-18 12:20:00|1167.77|1166.27|1168.07|1166.57|1168.24|1166.74|1167.77|1166.27|0
1650284700000|2022-04-18 12:25:00|1168.05|1166.55|1168.41|1166.91|1168.52|1167.02|1167.96|1166.46|0
1650285000000|2022-04-18 12:30:00|1168.45|1166.95|1168.23|1166.73|1168.52|1167.02|1167.82|1166.32|0
1650285300000|2022-04-18 12:35:00|1168.24|1166.74|1169.08|1167.58|1169.43|1167.93|1168.24|1166.74|0
1650285600000|2022-04-18 12:40:00|1169.15|1167.65|1168.45|1166.95|1169.21|1167.71|1168.39|1166.89|0
1650285900000|2022-04-18 12:45:00|1168.52|1167.02|1168.58|1167.08|1168.65|1167.15|1168.3|1166.8|0
1650286200000|2022-04-18 12:50:00|1168.54|1167.04|1168.04|1166.54|1168.73|1167.23|1167.89|1166.39|0
1650286500000|2022-04-18 12:55:00|1168.06|1166.56|1167.89|1166.39|1168.65|1167.15|1167.82|1166.32|0
1650286800000|2022-04-18 13:00:00|1167.84|1166.34|1168.99|1167.49|1169.1|1167.6|1167.54|1166.04|0
1650287100000|2022-04-18 13:05:00|1168.93|1167.43|1168.93|1167.43|1169.15|1167.65|1168.8|1167.3|0
1650287400000|2022-04-18 13:10:00|1168.97|1167.47|1169.56|1168.06|1169.56|1168.06|1168.86|1167.36|0
1650287700000|2022-04-18 13:15:00|1169.62|1168.12|1169.24|1167.74|1169.9|1168.4|1169.19|1167.69|0
1650288000000|2022-04-18 13:20:00|1169.23|1167.73|1169.45|1167.95|1169.52|1168.02|1169.17|1167.67|0
1650288300000|2022-04-18 13:25:00|1169.39|1167.89|1168.54|1167.04|1169.39|1167.89|1168.33|1166.83|0
1650288600000|2022-04-18 13:30:00|1168.55|1167.05|1173.03|1171.53|1174.31|1172.81|1168.55|1167.05|0
1650288900000|2022-04-18 13:35:00|1172.96|1171.46|1173.56|1172.06|1175.23|1173.73|1172.81|1171.31|0
1650289200000|2022-04-18 13:40:00|1173.49|1171.99|1174.43|1172.93|1175.41|1173.91|1172.26|1170.76|0
1650289500000|2022-04-18 13:45:00|1174.37|1172.87|1173.87|1172.37|1174.5|1173|1172.64|1171.14|0
1650289800000|2022-04-18 13:50:00|1173.88|1172.38|1171.08|1169.58|1174.22|1172.72|1170.45|1168.95|0
1650290100000|2022-04-18 13:55:00|1171.04|1169.54|1170.58|1169.08|1171.08|1169.58|1169.83|1168.33|0
1650290400000|2022-04-18 14:00:00|1170.39|1168.89|1171.81|1170.31|1172.28|1170.78|1168.66|1167.16|0
1650290700000|2022-04-18 14:05:00|1171.87|1170.37|1169.29|1167.79|1172.04|1170.54|1169.23|1167.73|0
1650291000000|2022-04-18 14:10:00|1169.16|1167.66|1172|1170.5|1172.33|1170.83|1169.03|1167.53|0
1650291300000|2022-04-18 14:15:00|1172.09|1170.59|1172.43|1170.93|1172.78|1171.28|1171.31|1169.81|0
1650291600000|2022-04-18 14:20:00|1172.35|1170.85|1174.86|1173.36|1175.06|1173.56|1172.15|1170.65|0
1650291900000|2022-04-18 14:25:00|1174.93|1173.43|1173.1|1171.6|1175.4|1173.9|1172.84|1171.34|0
1650292200000|2022-04-18 14:30:00|1173.12|1171.62|1174.16|1172.66|1174.16|1172.66|1172.93|1171.43|0
1650292500000|2022-04-18 14:35:00|1174.17|1172.67|1174.31|1172.81|1174.31|1172.81|1173.12|1171.62|0
1650292800000|2022-04-18 14:40:00|1174.32|1172.82|1174.51|1173.01|1175.2|1173.7|1173.88|1172.38|0
1650293100000|2022-04-18 14:45:00|1174.49|1172.99|1174.16|1172.66|1175.01|1173.51|1173.53|1172.03|0
1650293400000|2022-04-18 14:50:00|1174.1|1172.6|1172.58|1171.08|1174.16|1172.66|1172.3|1170.8|0
1650293700000|2022-04-18 14:55:00|1172.65|1171.15|1172.65|1171.15|1172.71|1171.21|1171.45|1169.95|0
1650294000000|2022-04-18 15:00:00|1172.71|1171.21|1173.67|1172.17|1173.67|1172.17|1172.02|1170.52|0
1650294300000|2022-04-18 15:05:00|1173.73|1172.23|1172.78|1171.28|1173.89|1172.39|1172.78|1171.28|0
1650294600000|2022-04-18 15:10:00|1172.85|1171.35|1172.63|1171.13|1173.26|1171.76|1172.43|1170.93|0
1650294900000|2022-04-18 15:15:00|1172.56|1171.06|1171.46|1169.96|1172.78|1171.28|1170.96|1169.46|0
1650295200000|2022-04-18 15:20:00|1171.37|1169.87|1169.51|1168.01|1171.72|1170.22|1169.38|1167.88|0
1650295500000|2022-04-18 15:25:00|1169.44|1167.94|1169.32|1167.82|1169.79|1168.29|1168.56|1167.06|0
1650295800000|2022-04-18 15:30:00|1169.26|1167.76|1168.78|1167.28|1169.54|1168.04|1168.22|1166.72|0
1650296100000|2022-04-18 15:35:00|1168.74|1167.24|1168.2|1166.7|1168.91|1167.41|1167.78|1166.28|0
1650296400000|2022-04-18 15:40:00|1168.19|1166.69|1168.75|1167.25|1168.97|1167.47|1167.65|1166.15|0
1650296700000|2022-04-18 15:45:00|1168.69|1167.19|1167.08|1165.58|1168.75|1167.25|1167.02|1165.52|0
1650297000000|2022-04-18 15:50:00|1167.15|1165.65|1168.42|1166.92|1168.42|1166.92|1166.87|1165.37|0
1650297300000|2022-04-18 15:55:00|1168.31|1166.81|1169.59|1168.09|1169.66|1168.16|1168.14|1166.64|0
1650297600000|2022-04-18 16:00:00|1169.53|1168.03|1168.77|1167.27|1169.74|1168.24|1168.14|1166.64|0
1650297900000|2022-04-18 16:05:00|1168.83|1167.33|1168.2|1166.7|1169.4|1167.9|1168.2|1166.7|0
1650298200000|2022-04-18 16:10:00|1168.16|1166.66|1167.28|1165.78|1168.42|1166.92|1166.88|1165.38|0
1650298500000|2022-04-18 16:15:00|1167.2|1165.7|1166.73|1165.23|1167.41|1165.91|1166.44|1164.94|0
1650298800000|2022-04-18 16:20:00|1166.63|1165.13|1167.15|1165.65|1167.15|1165.65|1166.52|1165.02|0
1650299100000|2022-04-18 16:25:00|1167.14|1165.64|1166.53|1165.03|1167.15|1165.65|1166.11|1164.61|0
1650299400000|2022-04-18 16:30:00|1166.4|1164.9|1166.62|1165.12|1167.01|1165.51|1165.9|1164.4|0
1650299700000|2022-04-18 16:35:00|1166.68|1165.18|1166.62|1165.12|1167.25|1165.75|1166.27|1164.77|0
1650300000000|2022-04-18 16:40:00|1166.68|1165.18|1167.38|1165.88|1167.53|1166.03|1165.71|1164.21|0
1650300300000|2022-04-18 16:45:00|1167.46|1165.96|1167.25|1165.75|1168|1166.5|1166.96|1165.46|0
1650300600000|2022-04-18 16:50:00|1167.31|1165.81|1168.42|1166.92|1168.57|1167.07|1167.18|1165.68|0
1650300900000|2022-04-18 16:55:00|1168.41|1166.91|1168.29|1166.79|1168.85|1167.35|1168.07|1166.57|0
1650301200000|2022-04-18 17:00:00|1168.42|1166.92|1168.24|1166.74|1168.63|1167.13|1167.87|1166.37|0
1650301500000|2022-04-18 17:05:00|1168.22|1166.72|1169.96|1168.46|1169.96|1168.46|1168.16|1166.66|0
1650301800000|2022-04-18 17:10:00|1169.91|1168.41|1170.09|1168.59|1171.13|1169.63|1169.89|1168.39|0
1650302100000|2022-04-18 17:15:00|1170.02|1168.52|1168.35|1166.85|1170.09|1168.59|1168.29|1166.79|0
1650302400000|2022-04-18 17:20:00|1168.29|1166.79|1169.46|1167.96|1169.96|1168.46|1168.07|1166.57|0
1650302700000|2022-04-18 17:25:00|1169.54|1168.04|1170.3|1168.8|1170.37|1168.87|1169.2|1167.7|0
1650303000000|2022-04-18 17:30:00|1170.31|1168.81|1173.99|1172.49|1173.99|1172.49|1170.13|1168.63|0
1650303300000|2022-04-18 17:35:00|1173.91|1172.41|1174.55|1173.05|1175.1|1173.6|1173.78|1172.28|0
1650303600000|2022-04-18 17:40:00|1174.6|1173.1|1174.63|1173.13|1175.02|1173.52|1173.93|1172.43|0
1650303900000|2022-04-18 17:45:00|1174.7|1173.2|1174.86|1173.36|1175.21|1173.71|1173.82|1172.32|0
1650304200000|2022-04-18 17:50:00|1174.79|1173.29|1174.91|1173.41|1175.06|1173.56|1174.08|1172.58|0
1650304500000|2022-04-18 17:55:00|1174.99|1173.49|1174.5|1173|1176.1|1174.6|1174.02|1172.52|0
1650304800000|2022-04-18 18:00:00|1174.65|1173.15|1174.71|1173.21|1175.6|1174.1|1174.15|1172.65|0
1650305100000|2022-04-18 18:05:00|1174.56|1173.06|1174.02|1172.52|1174.91|1173.41|1173.67|1172.17|0
1650305400000|2022-04-18 18:10:00|1174.08|1172.58|1174.08|1172.58|1174.08|1172.58|1173.17|1171.67|0
1650305700000|2022-04-18 18:15:00|1174.02|1172.52|1173.04|1171.54|1175.26|1173.76|1172.07|1170.57|0
1650306000000|2022-04-18 18:20:00|1173.11|1171.61|1175.54|1174.04|1175.54|1174.04|1172.76|1171.26|0
1650306300000|2022-04-18 18:25:00|1175.47|1173.97|1173.95|1172.45|1176.17|1174.67|1173.39|1171.89|0
1650306600000|2022-04-18 18:30:00|1173.87|1172.37|1174.78|1173.28|1174.91|1173.41|1173.85|1172.35|0
1650306900000|2022-04-18 18:35:00|1174.71|1173.21|1174.43|1172.93|1175.54|1174.04|1174.08|1172.58|0
1650307200000|2022-04-18 18:40:00|1174.37|1172.87|1173.67|1172.17|1174.84|1173.34|1173.32|1171.82|0
1650307500000|2022-04-18 18:45:00|1173.68|1172.18|1173.26|1171.76|1173.8|1172.3|1172.56|1171.06|0
1650307800000|2022-04-18 18:50:00|1173.17|1171.67|1173.8|1172.3|1174.37|1172.87|1172.83|1171.33|0
1650308100000|2022-04-18 18:55:00|1173.74|1172.24|1172.3|1170.8|1173.8|1172.3|1172.28|1170.78|0
1650308400000|2022-04-18 19:00:00|1172.31|1170.81|1171.5|1170|1172.83|1171.33|1171.44|1169.94|0
1650308700000|2022-04-18 19:05:00|1171.59|1170.09|1171.31|1169.81|1172.41|1170.91|1171.09|1169.59|0
1650309000000|2022-04-18 19:10:00|1171.44|1169.94|1170.68|1169.18|1172.28|1170.78|1169.98|1168.48|0
1650309300000|2022-04-18 19:15:00|1170.63|1169.13|1170.11|1168.61|1171.48|1169.98|1169.98|1168.48|0
1650309600000|2022-04-18 19:20:00|1170.12|1168.62|1169.45|1167.95|1170.89|1169.39|1168.94|1167.44|0
1650309900000|2022-04-18 19:25:00|1169.47|1167.97|1168.89|1167.39|1169.58|1168.08|1168.71|1167.21|0
1650310200000|2022-04-18 19:30:00|1168.88|1167.38|1166.97|1165.47|1168.88|1167.38|1166.62|1165.12|0
1650310500000|2022-04-18 19:35:00|1166.96|1165.46|1166.73|1165.23|1167.26|1165.76|1166.24|1164.74|0
1650310800000|2022-04-18 19:40:00|1166.86|1165.36|1167.45|1165.95|1168.08|1166.58|1166.19|1164.69|0
1650311100000|2022-04-18 19:45:00|1167.37|1165.87|1166.19|1164.69|1167.37|1165.87|1165.91|1164.41|0
1650311400000|2022-04-18 19:50:00|1166.06|1164.56|1168.01|1166.51|1168.29|1166.79|1165.63|1164.13|0
1650311700000|2022-04-18 19:55:00|1167.94|1166.44|1172.89|1171.39|1172.89|1171.39|1167.81|1166.31|0
1650312000000|2022-04-18 20:00:00|1170.62|1169.12|1172.79|1171.29|1172.79|1171.29|1170.17|1168.67|0
1650312300000|2022-04-18 20:05:00|1172.78|1171.28|1173.6|1172.1|1174.42|1172.92|1172.24|1170.74|0
1650312600000|2022-04-18 20:10:00|1173.67|1172.17|1173.26|1171.76|1173.81|1172.31|1172.65|1171.15|0
1650312900000|2022-04-18 20:15:00|1173.25|1171.75|1173.88|1172.38|1174.4|1172.9|1173.09|1171.59|0
1650313200000|2022-04-18 20:20:00|1173.89|1172.39|1173.88|1172.38|1174.14|1172.64|1173.88|1172.38|0
1650313500000|2022-04-18 20:25:00|1173.87|1172.37|1173.35|1171.85|1173.88|1172.38|1173.07|1171.57|0
1650313800000|2022-04-18 20:30:00|1173.34|1171.84|1173.07|1171.57|1173.35|1171.85|1172.67|1171.17|0
1650314100000|2022-04-18 20:35:00|1173.14|1171.64|1173.14|1171.64|1173.28|1171.78|1173.07|1171.57|0
1650314400000|2022-04-18 20:40:00|1173.15|1171.65|1173.35|1171.85|1173.35|1171.85|1173.15|1171.65|0
1650314700000|2022-04-18 20:45:00|1175.37|1173.87|1174.96|1173.46|1175.56|1174.06|1174.96|1173.46|0
1650315000000|2022-04-18 20:50:00|1175.02|1173.52|1174.96|1173.46|1175.09|1173.59|1174.96|1173.46|0
1650315300000|2022-04-18 20:55:00|1174.98|1173.48|1174.89|1173.39|1175.02|1173.52|1174.89|1173.39|0
1650315600000|2022-04-18 21:00:00|1174.96|1173.46|1175.22|1173.72|1175.24|1173.74|1174.96|1173.46|0
1650315900000|2022-04-18 21:05:00|1175.19|1173.69|1175.13|1173.63|1175.2|1173.7|1175.13|1173.63|0
1650316200000|2022-04-18 21:10:00|1175.17|1173.67|1175|1173.5|1175.17|1173.67|1174.91|1173.41|0
1650316500000|2022-04-18 21:15:00|1175.02|1173.52|1174.89|1173.39|1175.02|1173.52|1174.87|1173.37|0
1650316800000|2022-04-18 21:20:00|1174.96|1173.46|1175.11|1173.61|1175.11|1173.61|1174.96|1173.46|0
1650317100000|2022-04-18 21:25:00|1175.13|1173.63|1174.96|1173.46|1175.13|1173.63|1174.96|1173.46|0
1650317400000|2022-04-18 21:30:00|1174.98|1173.48|1174.98|1173.48|1174.98|1173.48|1174.93|1173.43|0
1650317700000|2022-04-18 21:35:00|1175|1173.5|1175.13|1173.63|1175.13|1173.63|1174.98|1173.48|0
1650318000000|2022-04-18 21:40:00|1175.17|1173.67|1175.24|1173.74|1175.26|1173.76|1175.13|1173.63|0
1650318300000|2022-04-18 21:45:00|1175.26|1173.76|1175.17|1173.67|1175.3|1173.8|1175.17|1173.67|0
1650318600000|2022-04-18 21:50:00|1175.24|1173.74|1175.3|1173.8|1175.39|1173.89|1175.17|1173.67|0
1650318900000|2022-04-18 21:55:00|1175.26|1173.76|1175.26|1173.76|1175.43|1173.93|1175.26|1173.76|0
1650319200000|2022-04-18 22:00:00|1173.22|1171.72|1173.14|1171.64|1173.46|1171.96|1172.6|1171.1|0
1650319500000|2022-04-18 22:05:00|1173.15|1171.65|1172.53|1171.03|1173.21|1171.71|1172.53|1171.03|0
1650319800000|2022-04-18 22:10:00|1172.52|1171.02|1172.97|1171.47|1173.07|1171.57|1172.39|1170.89|0
1650320100000|2022-04-18 22:15:00|1172.98|1171.48|1172.76|1171.26|1173.21|1171.71|1172.6|1171.1|0
1650320400000|2022-04-18 22:20:00|1172.77|1171.27|1173.21|1171.71|1173.21|1171.71|1172.76|1171.26|0
1650320700000|2022-04-18 22:25:00|1173.22|1171.72|1173.44|1171.94|1173.51|1172.01|1173.21|1171.71|0
1650321000000|2022-04-18 22:30:00|1173.45|1171.95|1173.05|1171.55|1173.51|1172.01|1172.69|1171.19|0
1650321300000|2022-04-18 22:35:00|1172.99|1171.49|1172.83|1171.33|1173.27|1171.77|1172.76|1171.26|0
1650321600000|2022-04-18 22:40:00|1172.82|1171.32|1172.69|1171.19|1172.99|1171.49|1172.62|1171.12|0
1650321900000|2022-04-18 22:45:00|1172.68|1171.18|1172.69|1171.19|1172.76|1171.26|1172.53|1171.03|0
1650322200000|2022-04-18 22:50:00|1172.7|1171.2|1172.53|1171.03|1172.76|1171.26|1172.53|1171.03|0
1650322500000|2022-04-18 22:55:00|1172.54|1171.04|1172.31|1170.81|1172.62|1171.12|1172.31|1170.81|0
1650322800000|2022-04-18 23:00:00|1172.33|1170.83|1172.9|1171.4|1173.06|1171.56|1172.33|1170.83|0
1650323100000|2022-04-18 23:05:00|1172.89|1171.39|1172.53|1171.03|1172.9|1171.4|1172.53|1171.03|0
1650323400000|2022-04-18 23:10:00|1172.54|1171.04|1172.39|1170.89|1172.62|1171.12|1172.27|1170.77|0
1650323700000|2022-04-18 23:15:00|1172.38|1170.88|1172.39|1170.89|1172.76|1171.26|1172.31|1170.81|0
1650324000000|2022-04-18 23:20:00|1172.46|1170.96|1172.39|1170.89|1172.62|1171.12|1172.24|1170.74|0
1650324300000|2022-04-18 23:25:00|1172.38|1170.88|1172.01|1170.51|1172.39|1170.89|1172.01|1170.51|0
1650324600000|2022-04-18 23:30:00|1172.02|1170.52|1172.08|1170.58|1172.08|1170.58|1171.85|1170.35|0
1650324900000|2022-04-18 23:35:00|1172.09|1170.59|1172.01|1170.51|1172.15|1170.65|1171.78|1170.28|0
1650325200000|2022-04-18 23:40:00|1172.02|1170.52|1172.28|1170.78|1172.28|1170.78|1172.02|1170.52|0
1650325500000|2022-04-18 23:45:00|1172.3|1170.8|1173.81|1172.31|1174.32|1172.82|1172.3|1170.8|0
1650325800000|2022-04-18 23:50:00|1173.82|1172.32|1174.96|1173.46|1175.37|1173.87|1173.74|1172.24|0
1650326100000|2022-04-18 23:55:00|1174.97|1173.47|1175.13|1173.63|1175.42|1173.92|1174.84|1173.34|0
1650326400000|2022-04-19 00:00:00|1175.21|1173.71|1174.13|1172.63|1175.21|1173.71|1174.13|1172.63|0
1650326700000|2022-04-19 00:05:00|1174.15|1172.65|1174.07|1172.57|1174.5|1173|1173.9|1172.4|0
1650327000000|2022-04-19 00:10:00|1174.13|1172.63|1174.34|1172.84|1174.57|1173.07|1173.97|1172.47|0
1650327300000|2022-04-19 00:15:00|1174.33|1172.83|1169.38|1167.88|1174.43|1172.93|1169.28|1167.78|0
1650327600000|2022-04-19 00:20:00|1169.39|1167.89|1169.38|1167.88|1169.81|1168.31|1169.16|1167.66|0
1650327900000|2022-04-19 00:25:00|1169.39|1167.89|1168.75|1167.25|1169.81|1168.31|1168.74|1167.24|0
1650328200000|2022-04-19 00:30:00|1168.76|1167.26|1168.74|1167.24|1168.87|1167.37|1168.3|1166.8|0
1650328500000|2022-04-19 00:35:00|1168.68|1167.18|1168.31|1166.81|1168.74|1167.24|1168.31|1166.81|0
1650328800000|2022-04-19 00:40:00|1168.3|1166.8|1167.27|1165.77|1168.3|1166.8|1167.27|1165.77|0
1650329100000|2022-04-19 00:45:00|1167.25|1165.75|1165.75|1164.25|1167.27|1165.77|1165.75|1164.25|0
1650329400000|2022-04-19 00:50:00|1165.76|1164.26|1166.38|1164.88|1166.39|1164.89|1165.06|1163.56|0
1650329700000|2022-04-19 00:55:00|1166.37|1164.87|1166.85|1165.35|1166.86|1165.36|1165.7|1164.2|0
1650330000000|2022-04-19 01:00:00|1166.84|1165.34|1167.61|1166.11|1167.84|1166.34|1166.61|1165.11|0
1650330300000|2022-04-19 01:05:00|1167.62|1166.12|1168.13|1166.63|1168.13|1166.63|1167.61|1166.11|0
1650330600000|2022-04-19 01:10:00|1168.16|1166.66|1169.24|1167.74|1169.35|1167.85|1168.16|1166.66|0
1650330900000|2022-04-19 01:15:00|1169.23|1167.73|1167.72|1166.22|1169.23|1167.73|1167.71|1166.21|0
1650331200000|2022-04-19 01:20:00|1167.71|1166.21|1168.85|1167.35|1168.85|1167.35|1167.5|1166|0
1650331500000|2022-04-19 01:25:00|1168.9|1167.4|1169.7|1168.2|1169.8|1168.3|1168.9|1167.4|0
1650331800000|2022-04-19 01:30:00|1169.73|1168.23|1169.5|1168|1169.93|1168.43|1169.48|1167.98|0
1650332100000|2022-04-19 01:35:00|1169.51|1168.01|1169.73|1168.23|1169.95|1168.45|1169.5|1168|0
1650332400000|2022-04-19 01:40:00|1169.74|1168.24|1169.26|1167.76|1169.75|1168.25|1169.24|1167.74|0
1650332700000|2022-04-19 01:45:00|1169.25|1167.75|1169.96|1168.46|1169.97|1168.47|1169.23|1167.73|0
1650333000000|2022-04-19 01:50:00|1169.95|1168.45|1169.72|1168.22|1169.95|1168.45|1169.26|1167.76|0
1650333300000|2022-04-19 01:55:00|1169.71|1168.21|1169.26|1167.76|1169.95|1168.45|1169.25|1167.75|0
1650333600000|2022-04-19 02:00:00|1169.23|1167.73|1169.48|1167.98|1169.48|1167.98|1169.03|1167.53|0
1650333900000|2022-04-19 02:05:00|1169.47|1167.97|1169.24|1167.74|1169.47|1167.97|1169.23|1167.73|0
1650334200000|2022-04-19 02:10:00|1169.23|1167.73|1168.56|1167.06|1169.23|1167.73|1168.33|1166.83|0
1650334500000|2022-04-19 02:15:00|1168.55|1167.05|1169.02|1167.52|1169.03|1167.53|1168.35|1166.85|0
1650334800000|2022-04-19 02:20:00|1169.03|1167.53|1169.01|1167.51|1169.03|1167.53|1168.79|1167.29|0
1650335100000|2022-04-19 02:25:00|1169|1167.5|1168.54|1167.04|1169.01|1167.51|1168.54|1167.04|0
1650335400000|2022-04-19 02:30:00|1168.55|1167.05|1168.97|1167.47|1168.98|1167.48|1168.54|1167.04|0
1650335700000|2022-04-19 02:35:00|1168.98|1167.48|1169.67|1168.17|1169.68|1168.18|1168.97|1167.47|0
1650336000000|2022-04-19 02:40:00|1169.66|1168.16|1169.45|1167.95|1169.67|1168.17|1169.43|1167.93|0
1650336300000|2022-04-19 02:45:00|1169.44|1167.94|1169.67|1168.17|1169.69|1168.19|1169.44|1167.94|0
1650336600000|2022-04-19 02:50:00|1169.68|1168.18|1169.69|1168.19|1169.69|1168.19|1169.45|1167.95|0
1650336900000|2022-04-19 02:55:00|1169.68|1168.18|1169.25|1167.75|1169.68|1168.18|1169.23|1167.73|0
1650337200000|2022-04-19 03:00:00|1169.28|1167.78|1169.37|1167.87|1169.48|1167.98|1169.24|1167.74|0
1650337500000|2022-04-19 03:05:00|1169.36|1167.86|1169.26|1167.76|1169.37|1167.87|1169.25|1167.75|0
1650337800000|2022-04-19 03:10:00|1169.27|1167.77|1169.52|1168.02|1169.53|1168.03|1169.06|1167.56|0
1650338100000|2022-04-19 03:15:00|1169.51|1168.01|1169.76|1168.26|1169.76|1168.26|1169.3|1167.8|0
1650338400000|2022-04-19 03:20:00|1169.77|1168.27|1170.7|1169.2|1170.71|1169.21|1169.76|1168.26|0
1650338700000|2022-04-19 03:25:00|1170.69|1169.19|1170.7|1169.2|1170.91|1169.41|1170.57|1169.07|0
1650339000000|2022-04-19 03:30:00|1170.71|1169.21|1170.67|1169.17|1170.94|1169.44|1170.66|1169.16|0
1650339300000|2022-04-19 03:35:00|1170.66|1169.16|1170.46|1168.96|1170.68|1169.18|1170.44|1168.94|0
1650339600000|2022-04-19 03:40:00|1170.45|1168.95|1170.45|1168.95|1170.68|1169.18|1170.23|1168.73|0
1650339900000|2022-04-19 03:45:00|1170.44|1168.94|1169.78|1168.28|1170.45|1168.95|1169.54|1168.04|0
1650340200000|2022-04-19 03:50:00|1169.84|1168.34|1169.78|1168.28|1170.22|1168.72|1169.78|1168.28|0
1650340500000|2022-04-19 03:55:00|1169.73|1168.23|1169.78|1168.28|1169.79|1168.29|1169.56|1168.06|0
1650340800000|2022-04-19 04:00:00|1169.79|1168.29|1169.64|1168.14|1169.79|1168.29|1169.53|1168.03|0
1650341100000|2022-04-19 04:05:00|1169.67|1168.17|1169.76|1168.26|1169.99|1168.49|1169.67|1168.17|0
1650341400000|2022-04-19 04:10:00|1169.79|1168.29|1169.74|1168.24|1169.98|1168.48|1169.74|1168.24|0
1650341700000|2022-04-19 04:15:00|1169.73|1168.23|1170.08|1168.58|1170.08|1168.58|1169.73|1168.23|0
1650342000000|2022-04-19 04:20:00|1170.05|1168.55|1169.95|1168.45|1170.18|1168.68|1169.95|1168.45|0
1650342300000|2022-04-19 04:25:00|1169.94|1168.44|1169.94|1168.44|1170.16|1168.66|1169.93|1168.43|0
1650342600000|2022-04-19 04:30:00|1169.95|1168.45|1169.96|1168.46|1169.96|1168.46|1169.72|1168.22|0
1650342900000|2022-04-19 04:35:00|1169.97|1168.47|1169.74|1168.24|1169.97|1168.47|1169.74|1168.24|0
1650343200000|2022-04-19 04:40:00|1169.73|1168.23|1169.76|1168.26|1169.76|1168.26|1169.52|1168.02|0
1650343500000|2022-04-19 04:45:00|1169.81|1168.31|1170.6|1169.1|1170.61|1169.11|1169.76|1168.26|0
1650343800000|2022-04-19 04:50:00|1170.59|1169.09|1170.83|1169.33|1170.83|1169.33|1170.38|1168.88|0
1650344100000|2022-04-19 04:55:00|1170.86|1169.36|1170.84|1169.34|1171.06|1169.56|1170.83|1169.33|0
1650344400000|2022-04-19 05:00:00|1170.83|1169.33|1170.47|1168.97|1171.08|1169.58|1170.46|1168.96|0
1650344700000|2022-04-19 05:05:00|1170.52|1169.02|1170.49|1168.99|1170.72|1169.22|1169.99|1168.49|0
1650345000000|2022-04-19 05:10:00|1170.5|1169|1170.49|1168.99|1170.72|1169.22|1170.38|1168.88|0
1650345300000|2022-04-19 05:15:00|1170.46|1168.96|1170.3|1168.8|1170.53|1169.03|1169.87|1168.37|0
1650345600000|2022-04-19 05:20:00|1170.24|1168.74|1170.3|1168.8|1170.3|1168.8|1170.08|1168.58|0
1650345900000|2022-04-19 05:25:00|1170.25|1168.75|1170.32|1168.82|1170.74|1169.24|1170.1|1168.6|0
1650346200000|2022-04-19 05:30:00|1170.31|1168.81|1170.3|1168.8|1170.53|1169.03|1170.1|1168.6|0
1650346500000|2022-04-19 05:35:00|1170.29|1168.79|1170.74|1169.24|1170.74|1169.24|1170.07|1168.57|0
1650346800000|2022-04-19 05:40:00|1170.73|1169.23|1170.76|1169.26|1170.98|1169.48|1170.51|1169.01|0
1650347100000|2022-04-19 05:45:00|1170.75|1169.25|1171.34|1169.84|1171.56|1170.06|1170.3|1168.8|0
1650347400000|2022-04-19 05:50:00|1171.35|1169.85|1171.8|1170.3|1172.01|1170.51|1171.34|1169.84|0
1650347700000|2022-04-19 05:55:00|1171.79|1170.29|1171.09|1169.59|1171.8|1170.3|1170.88|1169.38|0
1650348000000|2022-04-19 06:00:00|1170.98|1169.48|1170.47|1168.97|1171.23|1169.73|1169.98|1168.48|0
1650348300000|2022-04-19 06:05:00|1170.48|1168.98|1171.3|1169.8|1171.53|1170.03|1169.37|1167.87|0
1650348600000|2022-04-19 06:10:00|1171.27|1169.77|1172.07|1170.57|1172.32|1170.82|1171|1169.5|0
1650348900000|2022-04-19 06:15:00|1172.06|1170.56|1171.46|1169.96|1172.56|1171.06|1171.4|1169.9|0
1650349200000|2022-04-19 06:20:00|1171.45|1169.95|1172.58|1171.08|1173.22|1171.72|1171.35|1169.85|0
1650349500000|2022-04-19 06:25:00|1172.55|1171.05|1172.33|1170.83|1172.58|1171.08|1172.12|1170.62|0
1650349800000|2022-04-19 06:30:00|1172.32|1170.82|1171.59|1170.09|1172.33|1170.83|1171.34|1169.84|0
1650350100000|2022-04-19 06:35:00|1171.6|1170.1|1171.49|1169.99|1172.02|1170.52|1170.67|1169.17|0
1650350400000|2022-04-19 06:40:00|1171.5|1170|1172.36|1170.86|1172.58|1171.08|1171.5|1170|0
1650350700000|2022-04-19 06:45:00|1172.42|1170.92|1171.62|1170.12|1172.57|1171.07|1171.28|1169.78|0
1650351000000|2022-04-19 06:50:00|1171.61|1170.11|1171.6|1170.1|1172.05|1170.55|1171.15|1169.65|0
1650351300000|2022-04-19 06:55:00|1171.59|1170.09|1171|1169.5|1171.59|1170.09|1169.9|1168.4|0
1650351600000|2022-04-19 07:00:00|1170.99|1169.49|1170.39|1167.39|1170.99|1169.49|1165.8|1164.3|1
1650351900000|2022-04-19 07:05:00|1170.14|1167.64|1168.89|1166.39|1174.39|1171.64|1168.89|1166.39|27
1650352200000|2022-04-19 07:10:00|1168.64|1166.14|1165.64|1163.64|1168.64|1166.64|1165.39|1163.39|10
1650352500000|2022-04-19 07:15:00|1165.29|1163.29|1164.79|1162.79|1166.54|1164.54|1163.79|1161.79|8
1650352800000|2022-04-19 07:20:00|1164.54|1162.54|1163.79|1161.79|1165.04|1163.04|1163.29|1161.29|1
1650353100000|2022-04-19 07:25:00|1164.79|1162.29|1165.04|1163.29|1166.29|1164.29|1163.29|1162.04|2
1650353400000|2022-04-19 07:30:00|1164.54|1163.04|1161.04|1159.54|1164.54|1163.04|1160.54|1159.54|23
1650353700000|2022-04-19 07:35:00|1160.79|1159.79|1163.54|1161.79|1163.54|1161.79|1160.79|1159.54|0
1650354000000|2022-04-19 07:40:00|1163.85|1162.1|1163.6|1161.6|1164.35|1163.35|1163.6|1161.6|3
1650354300000|2022-04-19 07:45:00|1163.35|1161.85|1165.35|1163.6|1165.35|1163.6|1163.35|1161.85|0
1650354600000|2022-04-19 07:50:00|1165.85|1163.85|1163.6|1162.1|1166.35|1164.6|1163.6|1162.1|1
1650354900000|2022-04-19 07:55:00|1163.85|1162.35|1162.35|1160.6|1164.1|1162.6|1162.1|1160.6|3
1650355200000|2022-04-19 08:00:00|1162.6|1160.35|1161.6|1160.35|1162.6|1160.6|1161.1|1159.85|5
1650355500000|2022-04-19 08:05:00|1161.85|1160.6|1164.6|1163.1|1164.6|1163.1|1161.85|1160.6|0
1650355800000|2022-04-19 08:10:00|1165.1|1163.35|1166.6|1164.6|1167.35|1165.6|1164.85|1163.35|3
1650356100000|2022-04-19 08:15:00|1166.35|1164.85|1165.35|1163.6|1166.35|1165.1|1165.35|1163.6|1
1650356400000|2022-04-19 08:20:00|1165.6|1163.85|1165.1|1163.6|1165.6|1164.1|1165.1|1163.6|0
1650356700000|2022-04-19 08:25:00|1165.35|1163.85|1165.35|1163.6|1165.35|1164.1|1165.35|1163.6|0
1650357000000|2022-04-19 08:30:00|1165.1|1163.85|1165.35|1163.6|1165.6|1164.1|1165.1|1163.6|3
1650357300000|2022-04-19 08:35:00|1165.6|1163.85|1165.35|1164.1|1165.6|1164.1|1164.85|1163.6|0
1650357600000|2022-04-19 08:40:00|1165.1|1163.6|1165.1|1163.6|1165.85|1164.1|1165.1|1163.6|1
1650357900000|2022-04-19 08:45:00|1164.85|1162.85|1161.85|1160.6|1164.85|1163.6|1161.85|1160.35|12
1650358200000|2022-04-19 08:50:00|1162.1|1160.1|1161.35|1160.1|1162.35|1160.1|1161.1|1159.85|0
1650358500000|2022-04-19 08:55:00|1161.1|1159.85|1159.35|1157.6|1161.1|1159.85|1159.1|1157.35|67
1650358800000|2022-04-19 09:00:00|1159.6|1157.85|1160.1|1158.6|1160.1|1158.6|1159.6|1157.85|0
1650359100000|2022-04-19 09:05:00|1160.35||1160.1||1160.35||1160.1||0
1650359400000|2022-04-19 09:10:00|1159.85|1158.1|1158.6|1157.1|1159.85|1158.1|1158.35|1157.1|0
1650359700000|2022-04-19 09:15:00|1158.35|1156.35|1159.1|1157.6|1159.6|1158.1|1158.1|1156.35|0
1650360000000|2022-04-19 09:20:00|1158.6|1157.35|1157.35|1156.1|1159.1|1157.6|1157.35|1156.1|0
1650360300000|2022-04-19 09:25:00|1157.1|1155.6|1156.85|1155.1|1157.1|1156.1|1156.6|1155.1|4
1650360600000|2022-04-19 09:30:00|1156.6|1154.6|1156.35|1154.6|1156.85|1154.6|1156.35|1154.6|1
1650360900000|2022-04-19 09:35:00|1156.1|1154.1|1155.1|1153.6|1156.35|1154.6|1155.1|1153.6|1
1650361200000|2022-04-19 09:40:00|1155.35|1153.85|1155.35|1153.6|1155.35|1154.1|1155.35|1153.6|0
1650361500000|2022-04-19 09:45:00|1155.85|1154.6|1157.6|1155.6|1157.6|1155.6|1155.35|1153.6|125
1650361800000|2022-04-19 09:50:00|1157.85|1156.1|1156.35|1154.6|1157.85|1156.1|1156.35|1154.6|1
1650362100000|2022-04-19 09:55:00|1156.6|1155.1|1156.6|1155.1|1156.85|1155.1|1156.6|1155.1|0
1650362400000|2022-04-19 10:00:00|1156.35|1154.6|1155.85|1154.1|1156.35|1154.6|1155.1|1153.6|2
1650362700000|2022-04-19 10:05:00|1155.6|1154.6|1156.85|1155.1|1157.1|1155.1|1155.6|1154.6|19
1650363000000|2022-04-19 10:10:00|1157.1|1154.6|1156.1|1154.6|1157.1|1154.6|1156.1|1154.6|14
1650363300000|2022-04-19 10:15:00|1155.85|1154.85|1156.85|1155.1|1157.1|1155.1|1155.85|1154.85|5
1650363600000|2022-04-19 10:20:00|1157.1|1155.6|1157.6|1155.6|1157.6|1155.6|1156.85|1155.6|1
1650363900000|2022-04-19 10:25:00|1157.85|1155.85|1157.1|1155.6|1157.85|1156.1|1156.85|1155.6|0
1650364200000|2022-04-19 10:30:00|1156.85||1156.85||1157.35||1156.85||1
1650364500000|2022-04-19 10:35:00|1157.1|1155.85|1158.35|1157.1|1158.85|1157.1|1157.1|1155.85|1
1650364800000|2022-04-19 10:40:00|1158.1|1156.85|1157.1|1155.6|1158.1|1156.85|1157.1|1155.35|0
1650365100000|2022-04-19 10:45:00|1157.35|1155.85|1157.85|1156.1|1157.85|1156.1|1157.1|1155.85|0
1650365400000|2022-04-19 10:50:00|1157.6|1155.85|1157.35|1155.6|1157.6|1155.85|1156.85|1155.6|0
1650365700000|2022-04-19 10:55:00|1157.1|1155.35|1156.35|1154.6|1157.1|1155.35|1156.35|1154.6|0
1650366000000|2022-04-19 11:00:00|1156.6|1155.1|1157.35|1155.6|1157.35|1155.6|1156.35|1155.1|0
1650366300000|2022-04-19 11:05:00|1157.1|1155.85|1157.85|1156.1|1157.85|1156.1|1157.1|1155.85|0
1650366600000|2022-04-19 11:10:00|1157.6||1157.85||1157.85||1157.6||0
1650366900000|2022-04-19 11:15:00|1158.1|1156.35|1157.85|1156.35|1158.35|1156.6|1157.6|1156.35|0
1650367200000|2022-04-19 11:20:00|1157.6|1156.6|1158.35|1156.6|1158.35|1156.6|1157.6|1156.6|0
1650367500000|2022-04-19 11:25:00|1158.6|1157.1|1158.1|1156.85|1158.85|1157.1|1158.1|1156.85|0
1650367800000|2022-04-19 11:30:00|1157.85|1156.6|1157.6|1156.1|1157.85|1156.6|1157.6|1155.6|0
1650368100000|2022-04-19 11:35:00|1157.35|1155.6|1157.85|1156.1|1157.85|1156.1|1157.1|1155.6|0
1650368400000|2022-04-19 11:40:00|1157.64|1155.89|1158.39|1156.89|1159.39|1157.39|1157.64|1155.89|0
1650368700000|2022-04-19 11:45:00|1158.14|1156.39|1158.14|1156.39|1158.14|1156.39|1158.14|1156.39|0
1650369000000|2022-04-19 11:50:00|1158.39|1156.64|1157.89|1156.39|1158.64|1156.89|1157.89|1156.39|0
1650369300000|2022-04-19 11:55:00|1158.14|1155.89|1157.64|1155.89|1158.14|1155.89|1157.39|1155.89|0
1650369600000|2022-04-19 12:00:00|1157.39|1155.39|1155.89|1153.89|1157.39|1155.39|1155.39|1153.89|1
1650369900000|2022-04-19 12:05:00|1155.64|1154.39|1156.39|1154.89|1156.89|1154.89|1155.64|1154.39|0
1650370200000|2022-04-19 12:10:00|1156.64||1156.64||1156.64||1156.39||0
1650370500000|2022-04-19 12:15:00|1156.89||1156.89||1156.89||1156.39||0
1650370800000|2022-04-19 12:20:00|1156.64|1154.39|1156.64|1154.89|1156.64|1154.89|1156.14|1154.39|0
1650371100000|2022-04-19 12:25:00|1156.39|1154.39|1155.89|1153.89|1156.64|1154.39|1155.39|1153.64|0
1650371400000|2022-04-19 12:30:00|1155.64|1154.39|1156.89|1154.89|1156.89|1154.89|1155.64|1154.39|0
1650371700000|2022-04-19 12:35:00|1156.64||1156.89||1156.89||1156.39||0
1650372000000|2022-04-19 12:40:00|1156.64|1155.14|1157.14|1155.89|1157.64|1155.89|1156.64|1155.14|0
1650372300000|2022-04-19 12:45:00|1156.89|1155.39|1156.39|1154.89|1157.64|1155.89|1156.14|1154.89|0
1650372600000|2022-04-19 12:50:00|1156.64|1155.14|1156.89|1155.39|1157.14|1155.39|1156.39|1155.14|0
1650372900000|2022-04-19 12:55:00|1157.14|1155.89|1157.89|1155.89|1157.89|1155.89|1157.14|1155.89|0
1650373200000|2022-04-19 13:00:00|1158.14|1156.39|1159.64|1157.89|1159.64|1157.89|1158.14|1156.39|1
1650373500000|2022-04-19 13:05:00|1159.89|1157.39|1158.14|1156.39|1159.89|1157.39|1157.89|1156.14|0
1650373800000|2022-04-19 13:10:00|1157.89|1155.89|1157.14|1155.39|1157.89|1155.89|1157.14|1155.14|0
1650374100000|2022-04-19 13:15:00|1157.39|1154.64|1157.39|1155.39|1157.39|1155.39|1156.64|1154.64|0
1650374400000|2022-04-19 13:20:00|1157.14|1155.64|1158.39|1156.89|1158.64|1156.89|1157.14|1155.64|0
1650374700000|2022-04-19 13:25:00|1158.14|1157.14|1159.39|1157.89|1159.39|1157.89|1158.14|1157.14|0
1650375000000|2022-04-19 13:30:00|1159.64|1158.39|1159.14|1157.39|1160.39|1158.39|1157.39|1155.89|0
1650375300000|2022-04-19 13:35:00|1159.64|1157.64|1162.14|1160.39|1162.14|1160.39|1159.64|1157.64|2
1650375600000|2022-04-19 13:40:00|1162.39|1160.89|1161.89|1160.39|1163.64|1161.89|1161.89|1160.39|10
1650375900000|2022-04-19 13:45:00|1161.64|1159.64|1159.89|1158.39|1162.14|1160.39|1159.64|1158.14|1
1650376200000|2022-04-19 13:50:00|1160.64|1158.64|1161.89|1160.39|1162.89|1160.89|1160.64|1158.64|20
1650376500000|2022-04-19 13:55:00|1161.64|1159.39|1161.89|1160.14|1162.14|1160.64|1161.39|1159.39|22
1650376800000|2022-04-19 14:00:00|1161.64|1159.89|1161.89|1160.39|1162.39|1161.14|1161.64|1159.64|58
1650377100000|2022-04-19 14:05:00|1161.64|1160.14|1162.14|1160.89|1162.64|1161.39|1161.64|1160.14|34
1650377400000|2022-04-19 14:10:00|1162.22|1160.97|1162.97|1161.47|1163.47|1162.47|1162.22|1160.97|25
1650377700000|2022-04-19 14:15:00|1162.72|1160.97|1162.64|1161.14|1162.72|1161.14|1160.72|1158.97|30
1650378000000|2022-04-19 14:20:00|1162.65|1161.15|1163.47|1161.97|1163.65|1162.15|1162.23|1160.73|0
1650378300000|2022-04-19 14:25:00|1163.48|1161.98|1164.42|1162.92|1164.42|1162.92|1163.3|1161.8|75
1650378600000|2022-04-19 14:30:00|1164.45|1162.95|1164.9|1163.4|1164.96|1163.46|1164.09|1162.59|200
1650378900000|2022-04-19 14:35:00|1164.92|1163.42|1165.33|1163.83|1165.49|1163.99|1164.24|1162.74|0
1650379200000|2022-04-19 14:40:00|1165.31|1163.81|1165.7|1164.2|1165.94|1164.44|1165.11|1163.61|0
1650379500000|2022-04-19 14:45:00|1165.72|1164.22|1166.04|1164.54|1166.52|1165.02|1165.69|1164.19|0
1650379800000|2022-04-19 14:50:00|1165.97|1164.47|1164.81|1163.31|1166.09|1164.59|1164.77|1163.27|0
1650380100000|2022-04-19 14:55:00|1164.82|1163.32|1164.44|1162.94|1165.09|1163.59|1164.41|1162.91|0
1650380400000|2022-04-19 15:00:00|1164.46|1162.96|1163.92|1162.42|1164.46|1162.96|1163.37|1161.87|0
1650380700000|2022-04-19 15:05:00|1163.94|1162.44|1164.33|1162.83|1164.76|1163.26|1163.72|1162.22|0
1650381000000|2022-04-19 15:10:00|1164.31|1162.81|1163.68|1162.18|1164.51|1163.01|1163.68|1162.18|0
1650381300000|2022-04-19 15:15:00|1163.7|1162.2|1163.81|1162.31|1164.64|1163.14|1163.53|1162.03|0
1650381600000|2022-04-19 15:20:00|1163.83|1162.33|1164.79|1163.29|1164.95|1163.45|1163.59|1162.09|0
1650381900000|2022-04-19 15:25:00|1164.77|1163.27|1163.84|1162.34|1164.81|1163.31|1163.77|1162.27|0
1650382200000|2022-04-19 15:30:00|1163.85|1162.35|1163.32|1161.82|1164.08|1162.58|1162.94|1161.44|0
1650382500000|2022-04-19 15:35:00|1163.34|1161.84|1164.34|1162.84|1164.34|1162.84|1163.16|1161.66|0
1650382800000|2022-04-19 15:40:00|1164.32|1162.82|1164.07|1162.57|1164.57|1163.07|1164|1162.5|0
1650383100000|2022-04-19 15:45:00|1164.05|1162.55|1164.61|1163.11|1164.63|1163.13|1164.05|1162.55|0
1650383400000|2022-04-19 15:50:00|1164.63|1163.13|1165.27|1163.77|1165.52|1164.02|1164.63|1163.13|0
1650383700000|2022-04-19 15:55:00|1165.25|1163.75|1164.56|1163.06|1165.27|1163.77|1164.51|1163.01|0
1650384000000|2022-04-19 16:00:00|1164.63|1163.13|1164.97|1163.47|1164.97|1163.47|1164.33|1162.83|0
1650384300000|2022-04-19 16:05:00|1164.99|1163.49|1165.35|1163.85|1165.38|1163.88|1164.72|1163.22|0
1650384600000|2022-04-19 16:10:00|1165.37|1163.87|1164.94|1163.44|1165.38|1163.88|1164.9|1163.4|0
1650384900000|2022-04-19 16:15:00|1164.96|1163.46|1165.28|1163.78|1165.44|1163.94|1164.71|1163.21|0
1650385200000|2022-04-19 16:20:00|1165.26|1163.76|1165.56|1164.06|1165.74|1164.24|1165.26|1163.76|0
1650385500000|2022-04-19 16:25:00|1165.55|1164.05|1164.74|1163.24|1165.63|1164.13|1164.69|1163.19|0
1650385800000|2022-04-19 16:30:00|1164.76|1163.26|1164.83|1163.33|1165.14|1163.64|1164.53|1163.03|0
1650386100000|2022-04-19 16:35:00|1164.81|1163.31|1163.85|1162.35|1164.86|1163.36|1163.83|1162.33|0
1650386400000|2022-04-19 16:40:00|1163.87|1162.37|1163.99|1162.49|1164.22|1162.72|1163.69|1162.19|0
1650386700000|2022-04-19 16:45:00|1163.84|1162.34|1164.02|1162.52|1164.08|1162.58|1163.74|1162.24|0
1650387000000|2022-04-19 16:50:00|1164.01|1162.51|1164.44|1162.94|1164.83|1163.33|1163.86|1162.36|0
1650387300000|2022-04-19 16:55:00|1164.45|1162.95|1164.17|1162.67|1164.65|1163.15|1163.99|1162.49|0
1650387600000|2022-04-19 17:00:00|1164.16|1162.66|1164.67|1163.17|1164.79|1163.29|1164.13|1162.63|0
1650387900000|2022-04-19 17:05:00|1164.69|1163.19|1164.23|1162.73|1164.92|1163.42|1164.23|1162.73|0
1650388200000|2022-04-19 17:10:00|1164.24|1162.74|1164.46|1162.96|1164.46|1162.96|1164.03|1162.53|0
1650388500000|2022-04-19 17:15:00|1164.44|1162.94|1164.65|1163.15|1164.72|1163.22|1164.3|1162.8|0
1650388800000|2022-04-19 17:20:00|1164.64|1163.14|1164.58|1163.08|1164.94|1163.44|1164.46|1162.96|0
1650389100000|2022-04-19 17:25:00|1164.57|1163.07|1163.55|1162.05|1164.6|1163.1|1163.52|1162.02|0
1650389400000|2022-04-19 17:30:00|1163.53|1162.03|1164.73|1163.23|1164.95|1163.45|1163.53|1162.03|0
1650389700000|2022-04-19 17:35:00|1164.75|1163.25|1164.61|1163.11|1164.91|1163.41|1164.55|1163.05|0
1650390000000|2022-04-19 17:40:00|1164.62|1163.12|1164.16|1162.66|1164.62|1163.12|1164.14|1162.64|0
1650390300000|2022-04-19 17:45:00|1164.23|1162.73|1164.89|1163.39|1164.91|1163.41|1163.89|1162.39|0
1650390600000|2022-04-19 17:50:00|1164.87|1163.37|1165.55|1164.05|1165.55|1164.05|1164.87|1163.37|0
1650390900000|2022-04-19 17:55:00|1165.57|1164.07|1165.32|1163.82|1165.81|1164.31|1165.18|1163.68|0
1650391200000|2022-04-19 18:00:00|1165.3|1163.8|1164.94|1163.44|1165.35|1163.85|1164.87|1163.37|0
1650391500000|2022-04-19 18:05:00|1164.96|1163.46|1164.69|1163.19|1165.23|1163.73|1164.44|1162.94|0
1650391800000|2022-04-19 18:10:00|1164.71|1163.21|1164.11|1162.61|1164.71|1163.21|1163.56|1162.06|0
1650392100000|2022-04-19 18:15:00|1164.12|1162.62|1163.75|1162.25|1164.12|1162.62|1163.61|1162.11|0
1650392400000|2022-04-19 18:20:00|1163.77|1162.27|1164.3|1162.8|1164.52|1163.02|1163.38|1161.88|0
1650392700000|2022-04-19 18:25:00|1164.29|1162.79|1164.47|1162.97|1164.5|1163|1163.74|1162.24|0
1650393000000|2022-04-19 18:30:00|1164.45|1162.95|1164.09|1162.59|1164.82|1163.32|1163.93|1162.43|0
1650393300000|2022-04-19 18:35:00|1164.11|1162.61|1164.89|1163.39|1164.96|1163.46|1163.91|1162.41|0
1650393600000|2022-04-19 18:40:00|1164.91|1163.41|1164.98|1163.48|1165.19|1163.69|1164.68|1163.18|0
1650393900000|2022-04-19 18:45:00|1165|1163.5|1164.85|1163.35|1165.03|1163.53|1164.73|1163.23|0
1650394200000|2022-04-19 18:50:00|1164.92|1163.42|1164.83|1163.33|1165.51|1164.01|1164.61|1163.11|0
1650394500000|2022-04-19 18:55:00|1164.84|1163.34|1165.31|1163.81|1165.35|1163.85|1164.82|1163.32|0
1650394800000|2022-04-19 19:00:00|1165.3|1163.8|1165.12|1163.62|1165.58|1164.08|1165.03|1163.53|0
1650395100000|2022-04-19 19:05:00|1165.13|1163.63|1165.87|1164.37|1165.88|1164.38|1164.87|1163.37|0
1650395400000|2022-04-19 19:10:00|1165.85|1164.35|1167.15|1165.65|1167.17|1165.67|1165.62|1164.12|0
1650395700000|2022-04-19 19:15:00|1167.13|1165.63|1166.96|1165.46|1167.47|1165.97|1166.93|1165.43|0
1650396000000|2022-04-19 19:20:00|1166.98|1165.48|1167.37|1165.87|1167.41|1165.91|1166.71|1165.21|0
1650396300000|2022-04-19 19:25:00|1167.39|1165.89|1166.84|1165.34|1167.43|1165.93|1166.78|1165.28|0
1650396600000|2022-04-19 19:30:00|1166.85|1165.35|1167.23|1165.73|1167.71|1166.21|1166.78|1165.28|0
1650396900000|2022-04-19 19:35:00|1167.21|1165.71|1167.8|1166.3|1168.09|1166.59|1167.16|1165.66|0
1650397200000|2022-04-19 19:40:00|1167.79|1166.29|1166.91|1165.41|1167.79|1166.29|1166.77|1165.27|0
1650397500000|2022-04-19 19:45:00|1166.99|1165.49|1167.04|1165.54|1167.35|1165.85|1166.51|1165.01|0
1650397800000|2022-04-19 19:50:00|1167.12|1165.62|1167.56|1166.06|1168.75|1167.25|1167.12|1165.62|0
1650398100000|2022-04-19 19:55:00|1167.53|1166.03|1168.67|1167.17|1168.8|1167.3|1166.71|1165.21|0
1650398400000|2022-04-19 20:00:00|1168.68|1167.18|1165.12|1163.62|1168.69|1167.19|1164.92|1163.42|0
1650398700000|2022-04-19 20:05:00|1165.11|1163.61|1165.12|1163.62|1165.71|1164.21|1165.02|1163.52|0
1650399000000|2022-04-19 20:10:00|1165.14|1163.64|1164.04|1162.54|1165.25|1163.75|1163.94|1162.44|0
1650399300000|2022-04-19 20:15:00|1164.06|1162.56|1165.41|1163.91|1165.58|1164.08|1164.06|1162.56|0
1650399600000|2022-04-19 20:20:00|1165.43|1163.93|1165.81|1164.31|1165.91|1164.41|1165.41|1163.91|0
1650399900000|2022-04-19 20:25:00|1165.8|1164.3|1165.41|1163.91|1165.81|1164.31|1165.41|1163.91|0
1650400200000|2022-04-19 20:30:00|1165.4|1163.9|1165.45|1163.95|1165.63|1164.13|1165.36|1163.86|0
1650400500000|2022-04-19 20:35:00|1165.46|1163.96|1165.55|1164.05|1165.63|1164.13|1165.36|1163.86|0
1650400800000|2022-04-19 20:40:00|1165.56|1164.06|1165.41|1163.91|1165.78|1164.28|1165.41|1163.91|0
1650401100000|2022-04-19 20:45:00|1165.56|1164.06|1165.52|1164.02|1165.63|1164.13|1165.47|1163.97|0
1650401400000|2022-04-19 20:50:00|1165.54|1164.04|1165.58|1164.08|1165.58|1164.08|1165.47|1163.97|0
1650401700000|2022-04-19 20:55:00|1165.59|1164.09|1165.56|1164.06|1165.67|1164.17|1165.47|1163.97|0
1650402000000|2022-04-19 21:00:00|1165.58|1164.08|1165.5|1164|1165.61|1164.11|1165.5|1164|0
1650402300000|2022-04-19 21:05:00|1165.47|1163.97|1165.51|1164.01|1165.51|1164.01|1165.44|1163.94|0
1650402600000|2022-04-19 21:10:00|1165.49|1163.99|1165.46|1163.96|1165.51|1164.01|1165.44|1163.94|0
1650402900000|2022-04-19 21:15:00|1165.44|1163.94|1165.33|1163.83|1165.53|1164.03|1165.33|1163.83|0
1650403200000|2022-04-19 21:20:00|1165.35|1163.85|1165.38|1163.88|1165.4|1163.9|1165.33|1163.83|0
1650403500000|2022-04-19 21:25:00|1165.4|1163.9|1165.33|1163.83|1165.4|1163.9|1165.27|1163.77|0
1650403800000|2022-04-19 21:30:00|1165.35|1163.85|1165.27|1163.77|1165.35|1163.85|1165.18|1163.68|0
1650404100000|2022-04-19 21:35:00|1165.31|1163.81|1165.36|1163.86|1165.36|1163.86|1165.27|1163.77|0
1650404400000|2022-04-19 21:40:00|1165.35|1163.85|1165.29|1163.79|1165.35|1163.85|1165.22|1163.72|0
1650404700000|2022-04-19 21:45:00|1165.31|1163.81|1165.33|1163.83|1165.33|1163.83|1165.31|1163.81|0
1650405000000|2022-04-19 21:50:00|1165.31|1163.81|1165.31|1163.81|1165.33|1163.83|1165.29|1163.79|0
1650405300000|2022-04-19 21:55:00|1165.27|1163.77|1165.27|1163.77|1165.4|1163.9|1165.27|1163.77|0
1650405600000|2022-04-19 22:00:00|1165.16|1163.66|1165.12|1163.62|1165.4|1163.9|1164.97|1163.47|0
1650405900000|2022-04-19 22:05:00|1165.13|1163.63|1165.71|1164.21|1165.72|1164.22|1165.09|1163.59|0
1650406200000|2022-04-19 22:10:00|1165.67|1164.17|1165.8|1164.3|1165.85|1164.35|1165.57|1164.07|0
1650406500000|2022-04-19 22:15:00|1165.81|1164.31|1166.08|1164.58|1166.18|1164.68|1165.8|1164.3|0
1650406800000|2022-04-19 22:20:00|1166.09|1164.59|1166|1164.5|1166.13|1164.63|1165.8|1164.3|0
1650407100000|2022-04-19 22:25:00|1166.01|1164.51|1166.03|1164.53|1166.13|1164.63|1165.8|1164.3|0
1650407400000|2022-04-19 22:30:00|1166.05|1164.55|1166.4|1164.9|1166.4|1164.9|1166.03|1164.53|0
1650407700000|2022-04-19 22:35:00|1166.36|1164.86|1166.63|1165.13|1166.76|1165.26|1166.36|1164.86|0
1650408000000|2022-04-19 22:40:00|1166.62|1165.12|1166.4|1164.9|1166.63|1165.13|1166.36|1164.86|0
1650408300000|2022-04-19 22:45:00|1166.41|1164.91|1166.31|1164.81|1166.48|1164.98|1166.31|1164.81|0
1650408600000|2022-04-19 22:50:00|1166.3|1164.8|1166.23|1164.73|1166.36|1164.86|1166.13|1164.63|0
1650408900000|2022-04-19 22:55:00|1166.25|1164.75|1166.13|1164.63|1166.36|1164.86|1166|1164.5|0
1650409200000|2022-04-19 23:00:00|1166.14|1164.64|1165.77|1164.27|1166.23|1164.73|1165.57|1164.07|0
1650409500000|2022-04-19 23:05:00|1165.78|1164.28|1165.67|1164.17|1165.8|1164.3|1165.57|1164.07|0
1650409800000|2022-04-19 23:10:00|1165.68|1164.18|1165.67|1164.17|1165.77|1164.27|1165.54|1164.04|0
1650410100000|2022-04-19 23:15:00|1165.66|1164.16|1165.72|1164.22|1165.77|1164.27|1165.57|1164.07|0
1650410400000|2022-04-19 23:20:00|1165.73|1164.23|1165.77|1164.27|1165.95|1164.45|1165.72|1164.22|0
1650410700000|2022-04-19 23:25:00|1165.78|1164.28|1165.35|1163.85|1165.8|1164.3|1165.32|1163.82|0
1650411000000|2022-04-19 23:30:00|1165.4|1163.9|1165.22|1163.72|1165.52|1164.02|1165.22|1163.72|0
1650411300000|2022-04-19 23:35:00|1165.24|1163.74|1165.54|1164.04|1165.57|1164.07|1165.09|1163.59|0
1650411600000|2022-04-19 23:40:00|1165.55|1164.05|1165.95|1164.45|1165.95|1164.45|1165.55|1164.05|0
1650411900000|2022-04-19 23:45:00|1165.92|1164.42|1165.72|1164.22|1166.08|1164.58|1165.67|1164.17|0
1650412200000|2022-04-19 23:50:00|1165.73|1164.23|1165.9|1164.4|1166.03|1164.53|1165.67|1164.17|0
1650412500000|2022-04-19 23:55:00|1165.91|1164.41|1165.9|1164.4|1166.03|1164.53|1165.72|1164.22|0
1650412800000|2022-04-20 00:00:00|1165.88|1164.38|1165.8|1164.3|1166.44|1164.94|1165.58|1164.08|0
1650413100000|2022-04-20 00:05:00|1165.78|1164.28|1165.68|1164.18|1165.95|1164.45|1165.5|1164|0
1650413400000|2022-04-20 00:10:00|1165.73|1164.23|1165.9|1164.4|1165.98|1164.48|1165.63|1164.13|0
1650413700000|2022-04-20 00:15:00|1165.89|1164.39|1166.18|1164.68|1166.68|1165.18|1165.58|1164.08|0
1650414000000|2022-04-20 00:20:00|1166.19|1164.69|1166.64|1165.14|1166.64|1165.14|1166.18|1164.68|0
1650414300000|2022-04-20 00:25:00|1166.7|1165.2|1167.07|1165.57|1167.31|1165.81|1166.63|1165.13|0
1650414600000|2022-04-20 00:30:00|1167.08|1165.58|1167.48|1165.98|1167.72|1166.22|1166.85|1165.35|0
1650414900000|2022-04-20 00:35:00|1167.49|1165.99|1167.94|1166.44|1167.95|1166.45|1167.27|1165.77|0
1650415200000|2022-04-20 00:40:00|1167.95|1166.45|1167.3|1165.8|1167.95|1166.45|1167.3|1165.8|0
1650415500000|2022-04-20 00:45:00|1167.31|1165.81|1167.08|1165.58|1167.32|1165.82|1167.07|1165.57|0
1650415800000|2022-04-20 00:50:00|1167.07|1165.57|1167.3|1165.8|1167.52|1166.02|1166.84|1165.34|0
1650416100000|2022-04-20 00:55:00|1167.33|1165.83|1167.42|1165.92|1167.74|1166.24|1167.3|1165.8|0
1650416400000|2022-04-20 01:00:00|1167.39|1165.89|1167.52|1166.02|1168|1166.5|1167.31|1165.81|0
1650416700000|2022-04-20 01:05:00|1167.53|1166.03|1167.3|1165.8|1167.53|1166.03|1167.08|1165.58|0
1650417000000|2022-04-20 01:10:00|1167.31|1165.81|1166.87|1165.37|1167.52|1166.02|1166.86|1165.36|0
1650417300000|2022-04-20 01:15:00|1166.86|1165.36|1164.8|1163.3|1166.86|1165.36|1164.58|1163.08|0
1650417600000|2022-04-20 01:20:00|1164.75|1163.25|1164.84|1163.34|1165.06|1163.56|1164.37|1162.87|0
1650417900000|2022-04-20 01:25:00|1164.83|1163.33|1164.41|1162.91|1164.84|1163.34|1163.93|1162.43|0
1650418200000|2022-04-20 01:30:00|1164.43|1162.93|1163.74|1162.24|1164.87|1163.37|1163.73|1162.23|0
1650418500000|2022-04-20 01:35:00|1163.73|1162.23|1164.42|1162.92|1164.87|1163.37|1163.73|1162.23|0
1650418800000|2022-04-20 01:40:00|1164.41|1162.91|1164.41|1162.91|1164.65|1163.15|1164.31|1162.81|0
1650419100000|2022-04-20 01:45:00|1164.42|1162.92|1164.62|1163.12|1164.85|1163.35|1164.19|1162.69|0
1650419400000|2022-04-20 01:50:00|1164.63|1163.13|1164.63|1163.13|1164.86|1163.36|1164.41|1162.91|0
1650419700000|2022-04-20 01:55:00|1164.64|1163.14|1164.01|1162.51|1164.77|1163.27|1164|1162.5|0
1650420000000|2022-04-20 02:00:00|1164.02|1162.52|1164.23|1162.73|1164.47|1162.97|1163.76|1162.26|0
1650420300000|2022-04-20 02:05:00|1164.24|1162.74|1165.15|1163.65|1165.4|1163.9|1164.02|1162.52|0
1650420600000|2022-04-20 02:10:00|1165.14|1163.64|1164.93|1163.43|1165.59|1164.09|1164.7|1163.2|0
1650420900000|2022-04-20 02:15:00|1164.99|1163.49|1164.92|1163.42|1165.36|1163.86|1164.9|1163.4|0
1650421200000|2022-04-20 02:20:00|1164.91|1163.41|1164.9|1163.4|1165.12|1163.62|1164.67|1163.17|0
1650421500000|2022-04-20 02:25:00|1164.89|1163.39|1165.29|1163.79|1165.6|1164.1|1164.68|1163.18|0
1650421800000|2022-04-20 02:30:00|1165.37|1163.87|1165.35|1163.85|1165.38|1163.88|1164.8|1163.3|0
1650422100000|2022-04-20 02:35:00|1165.32|1163.82|1165.34|1163.84|1165.35|1163.85|1165.11|1163.61|0
1650422400000|2022-04-20 02:40:00|1165.35|1163.85|1164.91|1163.41|1165.35|1163.85|1164.8|1163.3|0
1650422700000|2022-04-20 02:45:00|1164.9|1163.4|1165.13|1163.63|1165.36|1163.86|1164.89|1163.39|0
1650423000000|2022-04-20 02:50:00|1165.12|1163.62|1165.13|1163.63|1165.34|1163.84|1164.9|1163.4|0
1650423300000|2022-04-20 02:55:00|1165.19|1163.69|1165.59|1164.09|1165.6|1164.1|1165.19|1163.69|0
1650423600000|2022-04-20 03:00:00|1165.6|1164.1|1165.82|1164.32|1166.07|1164.57|1165.6|1164.1|0
1650423900000|2022-04-20 03:05:00|1165.83|1164.33|1165.83|1164.33|1166.05|1164.55|1165.6|1164.1|0
1650424200000|2022-04-20 03:10:00|1165.93|1164.43|1165.59|1164.09|1166.05|1164.55|1165.13|1163.63|0
1650424500000|2022-04-20 03:15:00|1165.6|1164.1|1165.57|1164.07|1165.6|1164.1|1164.9|1163.4|0
1650424800000|2022-04-20 03:20:00|1165.58|1164.08|1165.79|1164.29|1166.03|1164.53|1165.57|1164.07|0
1650425100000|2022-04-20 03:25:00|1165.8|1164.3|1165.82|1164.32|1166.05|1164.55|1165.79|1164.29|0
1650425400000|2022-04-20 03:30:00|1165.83|1164.33|1165.55|1164.05|1165.83|1164.33|1165.33|1163.83|0
1650425700000|2022-04-20 03:35:00|1165.56|1164.06|1166.01|1164.51|1166.12|1164.62|1165.56|1164.06|0
1650426000000|2022-04-20 03:40:00|1165.99|1164.49|1165.99|1164.49|1166.22|1164.72|1165.78|1164.28|0
1650426300000|2022-04-20 03:45:00|1165.98|1164.48|1166.02|1164.52|1166.23|1164.73|1165.77|1164.27|0
1650426600000|2022-04-20 03:50:00|1166.03|1164.53|1166.73|1165.23|1166.74|1165.24|1166.02|1164.52|0
1650426900000|2022-04-20 03:55:00|1166.72|1165.22|1166.74|1165.24|1166.94|1165.44|1166.71|1165.21|0
1650427200000|2022-04-20 04:00:00|1166.75|1165.25|1166.28|1164.78|1166.75|1165.25|1166.28|1164.78|0
1650427500000|2022-04-20 04:05:00|1166.29|1164.79|1166.29|1164.79|1166.51|1165.01|1166.28|1164.78|0
1650427800000|2022-04-20 04:10:00|1166.28|1164.78|1166.06|1164.56|1166.29|1164.79|1165.82|1164.32|0
1650428100000|2022-04-20 04:15:00|1166.07|1164.57|1166.26|1164.76|1166.28|1164.78|1166.06|1164.56|0
1650428400000|2022-04-20 04:20:00|1166.27|1164.77|1166.48|1164.98|1166.48|1164.98|1166.03|1164.53|0
1650428700000|2022-04-20 04:25:00|1166.47|1164.97|1166.7|1165.2|1166.72|1165.22|1166.47|1164.97|0
1650429000000|2022-04-20 04:30:00|1166.89|1165.39|1166.69|1165.19|1166.89|1165.39|1166.68|1165.18|0
1650429300000|2022-04-20 04:35:00|1166.9|1165.4|1166.68|1165.18|1166.9|1165.4|1166.68|1165.18|0
1650429600000|2022-04-20 04:40:00|1166.69|1165.19|1166.9|1165.4|1166.9|1165.4|1166.68|1165.18|0
1650429900000|2022-04-20 04:45:00|1166.94|1165.44|1166.92|1165.42|1166.94|1165.44|1166.7|1165.2|0
1650430200000|2022-04-20 04:50:00|1166.91|1165.41|1166.68|1165.18|1166.91|1165.41|1166.66|1165.16|0
1650430500000|2022-04-20 04:55:00|1166.69|1165.19|1166.68|1165.18|1166.9|1165.4|1166.66|1165.16|0
1650430800000|2022-04-20 05:00:00|1166.69|1165.19|1164.93|1163.43|1167.55|1166.05|1164.72|1163.22|0
1650431100000|2022-04-20 05:05:00|1164.94|1163.44|1164.96|1163.46|1165.81|1164.31|1164.74|1163.24|0
1650431400000|2022-04-20 05:10:00|1164.93|1163.43|1164.75|1163.25|1164.93|1163.43|1164.3|1162.8|0
1650431700000|2022-04-20 05:15:00|1164.74|1163.24|1164.09|1162.59|1164.77|1163.27|1164.09|1162.59|0
1650432000000|2022-04-20 05:20:00|1164.1|1162.6|1164.49|1162.99|1164.71|1163.21|1163.86|1162.36|0
1650432300000|2022-04-20 05:25:00|1164.48|1162.98|1165.94|1164.44|1165.95|1164.45|1164.25|1162.75|0
1650432600000|2022-04-20 05:30:00|1165.95|1164.45|1165.13|1163.63|1166.4|1164.9|1165.12|1163.62|0
1650432900000|2022-04-20 05:35:00|1165.12|1163.62|1165.15|1163.65|1165.36|1163.86|1164.68|1163.18|0
1650433200000|2022-04-20 05:40:00|1165.17|1163.67|1166.47|1164.97|1166.89|1165.39|1165.15|1163.65|0
1650433500000|2022-04-20 05:45:00|1166.46|1164.96|1166.85|1165.35|1166.86|1165.36|1165.79|1164.29|0
1650433800000|2022-04-20 05:50:00|1166.86|1165.36|1167.04|1165.54|1167.48|1165.98|1166.84|1165.34|0
1650434100000|2022-04-20 05:55:00|1167.1|1165.6|1166.66|1165.16|1167.37|1165.87|1166.29|1164.79|0
1650434400000|2022-04-20 06:00:00|1166.65|1165.15|1165.84|1164.34|1166.87|1165.37|1165.64|1164.14|0
1650434700000|2022-04-20 06:05:00|1165.85|1164.35|1164.74|1163.24|1166.07|1164.57|1164.53|1163.03|0
1650435000000|2022-04-20 06:10:00|1164.73|1163.23|1164.19|1162.69|1164.96|1163.46|1164.08|1162.58|0
1650435300000|2022-04-20 06:15:00|1164.16|1162.66|1163.42|1161.92|1164.16|1162.66|1163.19|1161.69|0
1650435600000|2022-04-20 06:20:00|1163.43|1161.93|1163.65|1162.15|1163.89|1162.39|1162.99|1161.49|0
1650435900000|2022-04-20 06:25:00|1163.6|1162.1|1162.94|1161.44|1163.87|1162.37|1162.93|1161.43|0
1650436200000|2022-04-20 06:30:00|1162.93|1161.43|1164.16|1162.66|1164.17|1162.67|1162.93|1161.43|0
1650436500000|2022-04-20 06:35:00|1164.15|1162.65|1164.63|1163.13|1164.73|1163.23|1163.94|1162.44|0
1650436800000|2022-04-20 06:40:00|1164.68|1163.18|1164.42|1162.92|1164.83|1163.33|1164.17|1162.67|0
1650437100000|2022-04-20 06:45:00|1164.43|1162.93|1165.05|1163.55|1165.71|1164.21|1164.41|1162.91|0
1650437400000|2022-04-20 06:50:00|1165.06|1163.56|1165.67|1164.17|1165.91|1164.41|1164.39|1162.89|0
1650437700000|2022-04-20 06:55:00|1165.68|1164.18|1165.26|1163.76|1165.89|1164.39|1164.39|1162.89|0
1650438000000|2022-04-20 07:00:00|1165.32|1163.82|1159.22|1156.47|1165.48|1163.98|1157.97|1155.22|0
1650438300000|2022-04-20 07:05:00|1159.47|1156.72|1159.97|1157.47|1160.22|1157.72|1156.72|1154.72|3
1650438600000|2022-04-20 07:10:00|1159.47|1157.72|1155.97|1154.72|1159.47|1157.97|1155.97|1154.72|0
1650438900000|2022-04-20 07:15:00|1156.22|1154.97|1161.47|1159.72|1161.47|1159.72|1156.22|1154.97|0
1650439200000|2022-04-20 07:20:00|1161.72|1159.47|1163.47|1161.72|1164.22|1162.47|1161.72|1159.47|0
1650439500000|2022-04-20 07:25:00|1163.72|1161.97|1162.47|1160.47|1163.72|1162.47|1162.22|1160.47|0
1650439800000|2022-04-20 07:30:00|1162.22|1160.22|1162.22|1160.47|1162.97|1161.22|1161.97|1160.22|5
1650440100000|2022-04-20 07:35:00|1162.47|1160.72|1162.47|1160.72|1162.97|1161.22|1161.22|1159.47|0
1650440400000|2022-04-20 07:40:00|1162.75|1161|1163.25|1161.75|1163.75|1162.25|1162.75|1161|0
1650440700000|2022-04-20 07:45:00|1163|1161.5|1162.75|1161|1164.25|1162.75|1162.75|1161|0
1650441000000|2022-04-20 07:50:00|1163|1161.25|1163.75|1161.75|1164|1162|1163|1161|0
1650441300000|2022-04-20 07:55:00|1163.5|1161.5|1162|1160.5|1163.5|1161.5|1162|1160.5|0
1650441600000|2022-04-20 08:00:00|1162.25|1160.75|1162.5|1160.75|1163.25|1161.5|1162.25|1160.5|0
1650441900000|2022-04-20 08:05:00|1162.25|1161|1163.25|1161.5|1163.25|1161.5|1162.25|1160.5|0
1650442200000|2022-04-20 08:10:00|1163|1161.25|1161|1160|1163|1161.25|1161|1159.75|0
1650442500000|2022-04-20 08:15:00|1160.75|1159.75|1161.25|1159.5|1162|1160|1160.5|1159.5|60
1650442800000|2022-04-20 08:20:00||1159.25||1160||1160||1159.25|0
1650443100000|2022-04-20 08:25:00|1161.5|1159.75|1161.75|1160|1162.25|1160.75|1161.5|1159.75|0
1650443400000|2022-04-20 08:30:00|1161.25|1160.25|1161.25|1159.75|1161.25|1160.25|1161.25|1159.5|0
1650443700000|2022-04-20 08:35:00|1161|1159.5|1160.75|1159.25|1161|1159.75|1160.75|1159|0
1650444000000|2022-04-20 08:40:00|1161|1159.5|1162.25|1160.25|1162.5|1160.5|1161|1159.5|0
1650444300000|2022-04-20 08:45:00|1161.75|1160|1161.75|1160|1162|1160.5|1161.75|1160|0
1650444600000|2022-04-20 08:50:00|1161.5|1159.75|1161.5|1160|1161.5|1160.25|1161.25|1159.5|0
1650444900000|2022-04-20 08:55:00|1161.75|1159.75|1162|1160.5|1162.5|1160.5|1161.5|1159.75|0
1650445200000|2022-04-20 09:00:00|1162.75|1160.75|1162.75|1161|1162.75|1161|1162.25|1160.5|0
1650445500000|2022-04-20 09:05:00|1162.25|1160.75|1161.75|1160.25|1162.25|1161|1161.75|1160|0
1650445800000|2022-04-20 09:10:00||1160||1160.25||1160.25||1159.75|0
1650446100000|2022-04-20 09:15:00|1162|1160|1163.25|1161.75|1163.5|1161.75|1162|1159.75|0
1650446400000|2022-04-20 09:20:00|1163.75|1161.5|1163.5|1161.75|1163.75|1162|1163.5|1161.25|0
1650446700000|2022-04-20 09:25:00|1163.75|1162|1163|1161.25|1163.75|1162.25|1163|1161.25|0
1650447000000|2022-04-20 09:30:00|1162.75|1161|1163|1161.5|1163|1161.75|1162.5|1161|0
1650447300000|2022-04-20 09:35:00|1162.75|1161.75|1162.25|1160.75|1162.75|1161.75|1162.25|1160.5|0
1650447600000|2022-04-20 09:40:00|1162.5|1161|1162.5|1161|1162.5|1161.5|1162.5|1160.75|0
1650447900000|2022-04-20 09:45:00|1162.75|1161.25|1162.25|1160.5|1164|1162|1162.25|1160.5|0
1650448200000|2022-04-20 09:50:00|1162.5|1160.75|1162.75|1161.25|1162.75|1161.25|1162.5|1160.5|0
1650448500000|2022-04-20 09:55:00|1163.25|1161.5|1164|1162.25|1164.5|1162.75|1163|1161.25|1
1650448800000|2022-04-20 10:00:00|1163.75|1162.5|1163.75|1162|1163.75|1162.75|1163.75|1162|11
1650449100000|2022-04-20 10:05:00|1163.5|1161.75|1164|1162.5|1164|1162.75|1163.5|1161.75|20
1650449400000|2022-04-20 10:10:00|1163.75|1162.25|1163.75|1162|1163.75|1162.25|1163.75|1161.75|0
1650449700000|2022-04-20 10:15:00|1164|1162.25|1164.5|1163|1164.75|1163|1164|1162.25|5
1650450000000|2022-04-20 10:20:00|1164.75|1162.75|1165.25|1163.5|1165.75|1164|1164.75|1162.75|5
1650450300000|2022-04-20 10:25:00|1165.5|1163.75|1165.5|1164|1165.5|1164.25|1165.5|1163.5|0
1650450600000|2022-04-20 10:30:00|1165.75|1164.25|1166|1164.5|1166.25|1164.75|1165.75|1164|1
1650450900000|2022-04-20 10:35:00|1165.75|1164.75|1165.25|1163.5|1165.75|1164.75|1165.25|1163.5|0
1650451200000|2022-04-20 10:40:00|1165|1163.75|1165|1163.5|1165|1163.75|1165|1163.25|0
1650451500000|2022-04-20 10:45:00|1164.75|1163.25|1163.5|1161.75|1164.75|1163.25|1163.5|1161.75|3
1650451800000|2022-04-20 10:50:00|1163.25|1161.5|1164.25|1162.25|1164.25|1162.25|1163|1161.25|1
1650452100000|2022-04-20 10:55:00|1163.75|1162|1163.25|1161.25|1163.75|1162|1163.25|1161.25|0
1650452400000|2022-04-20 11:00:00|1163|1161.5|1161.75|1160|1163|1161.5|1161.75|1160|0
1650452700000|2022-04-20 11:05:00|1161.5|1159.75|1161.75|1160.25|1161.75|1160.25|1161.25|1159.5|1
1650453000000|2022-04-20 11:10:00|1162|1160.5|1162|1160.5|1162|1160.75|1162|1160.25|0
1650453300000|2022-04-20 11:15:00|1161.75|1160.25|1161.75|1159.75|1161.75|1160.75|1161.75|1159.75|0
1650453600000|2022-04-20 11:20:00|1161.5|1160|1162.25|1160.75|1162.75|1160.75|1161.5|1159.75|0
1650453900000|2022-04-20 11:25:00|1162|1160.5|1162|1160.5|1162|1161|1162|1160.25|0
1650454200000|2022-04-20 11:30:00|1162.25|1160.75|1162.25|1160.5|1162.5|1161|1162.25|1160.5|0
1650454500000|2022-04-20 11:35:00|1162.5|1160.75|1163.25|1161.25|1163.25|1161.25|1162.5|1160.5|0
1650454800000|2022-04-20 11:40:00|1163.42|1161.42|1163.42|1161.67|1163.42|1161.92|1162.67|1160.92|0
1650455100000|2022-04-20 11:45:00|1163.67|1161.92|1163.67|1162.42|1163.67|1162.92|1163.17|1161.67|100
1650455400000|2022-04-20 11:50:00|1164.17|1162.92|1163.67|1162.42|1164.17|1162.92|1163.67|1162.42|1
1650455700000|2022-04-20 11:55:00|1163.92|1162.67|1164.92|1163.42|1164.92|1163.42|1163.92|1162.67|52
1650456000000|2022-04-20 12:00:00|1165.42|1163.67|1165.42|1163.92|1165.92|1163.92|1165.42|1163.67|0
1650456300000|2022-04-20 12:05:00|1165.17|1163.42|1164.92|1163.42|1165.17|1163.42|1164.92|1163.42|3
1650456600000|2022-04-20 12:10:00|1165.17|1163.67|1165.17|1163.92|1165.17|1163.92|1165.17|1163.67|0
1650456900000|2022-04-20 12:15:00|1165.42||1165.42||1165.42||1165.42||0
1650457200000|2022-04-20 12:20:00|1165.17|1163.42|1164.92|1163.42|1165.17|1163.42|1164.92|1163.42|2
1650457500000|2022-04-20 12:25:00|1164.67||1164.67||1164.67||1164.67||2
1650457800000|2022-04-20 12:30:00|1164.92|1163.67|1166.17|1164.92|1166.17|1164.92|1164.92|1163.67|0
1650458100000|2022-04-20 12:35:00|1165.92|1164.42|1164.92|1163.42|1165.92|1164.42|1164.92|1163.42|0
1650459000000|2022-04-20 12:50:00|1164.67|1162.92|1165.42|1163.92|1165.42|1163.92|1164.42|1162.92|0
1650459300000|2022-04-20 12:55:00|1165.17|1163.42|1165.42|1163.92|1165.42|1163.92|1165.17|1163.42|0
1650459600000|2022-04-20 13:00:00|1165.92|1164.17|1165.92|1164.42|1165.92|1164.42|1165.92|1164.17|0
1650459900000|2022-04-20 13:05:00|1166.42|1164.67|1166.67|1164.92|1166.92|1164.92|1166.42|1164.67|1
1650460200000|2022-04-20 13:10:00|1166.42|1164.67|1165.92|1164.42|1166.42|1164.92|1165.67|1164.42|0
1650460500000|2022-04-20 13:15:00|1165.67|1163.92|1165.67|1164.42|1166.17|1165.42|1165.42|1163.92|8
1650460800000|2022-04-20 13:20:00|1165.42|1163.67|1165.67|1164.42|1165.67|1164.42|1165.42|1163.67|0
1650461100000|2022-04-20 13:25:00|1165.92||1165.92||1166.42||1165.67||0
1650461400000|2022-04-20 13:30:00|1166.17|1164.92|1164.92|1163.42|1166.67|1164.92|1164.67|1163.17|0
1650461700000|2022-04-20 13:35:00|1164.67|1162.92|1163.67|1162.42|1164.67|1162.92|1163.67|1162.42|0
1650462000000|2022-04-20 13:40:00|1163.42|1161.67|1163.92|1162.42|1164.42|1162.92|1163.42|1161.67|0
1650462300000|2022-04-20 13:45:00|1163.67|1161.92|1162.42|1160.92|1163.67|1161.92|1162.42|1160.92|1
1650462600000|2022-04-20 13:50:00|1162.17|1160.17|1161.92|1160.42|1162.17|1160.42|1161.92|1160.17|0
1650462900000|2022-04-20 13:55:00|1162.17|1160.67|1163.17|1161.42|1163.17|1161.42|1162.17|1160.67|1
1650463200000|2022-04-20 14:00:00|1163.42|1160.92|1163.17|1161.92|1163.42|1161.92|1162.17|1160.67|1
1650463500000|2022-04-20 14:05:00|1163.42||1163.42||1163.42||1163.17||0
1650463800000|2022-04-20 14:10:00|1163.02|1161.52|1162.27|1161.27|1163.02|1161.52|1162.02|1161.27|16
1650464100000|2022-04-20 14:15:00|1162.02|1160.77|1163.46|1161.96|1163.46|1161.96|1161.77|1160.77|216
1650464400000|2022-04-20 14:20:00|1163.48|1161.98|1162.86|1161.36|1164.32|1162.82|1162.72|1161.22|0
1650464700000|2022-04-20 14:25:00|1162.79|1161.29|1163.6|1162.1|1163.85|1162.35|1162.72|1161.22|110
1650465000000|2022-04-20 14:30:00|1163.58|1162.08|1164.14|1162.64|1164.36|1162.86|1162.86|1161.36|0
1650465300000|2022-04-20 14:35:00|1164.16|1162.66|1164.64|1163.14|1164.88|1163.38|1163.97|1162.47|0
1650465600000|2022-04-20 14:40:00|1164.69|1163.19|1165.01|1163.51|1165.48|1163.98|1164.65|1163.15|0
1650465900000|2022-04-20 14:45:00|1165.04|1163.54|1164.6|1163.1|1165.45|1163.95|1164.43|1162.93|0
1650466200000|2022-04-20 14:50:00|1164.56|1163.06|1165.43|1163.93|1165.64|1164.14|1164.39|1162.89|0
1650466500000|2022-04-20 14:55:00|1165.46|1163.96|1165.25|1163.75|1165.76|1164.26|1164.99|1163.49|0
1650466800000|2022-04-20 15:00:00|1165.23|1163.73|1163.99|1162.49|1165.27|1163.77|1163.99|1162.49|0
1650467100000|2022-04-20 15:05:00|1164.01|1162.51|1163.92|1162.42|1164.44|1162.94|1163.79|1162.29|0
1650467400000|2022-04-20 15:10:00|1163.93|1162.43|1164.12|1162.62|1164.14|1162.64|1163.52|1162.02|0
1650467700000|2022-04-20 15:15:00|1164.1|1162.6|1163.18|1161.68|1164.12|1162.62|1163.16|1161.66|0
1650468000000|2022-04-20 15:20:00|1163.32|1161.82|1163.13|1161.63|1163.64|1162.14|1163.13|1161.63|0
1650468300000|2022-04-20 15:25:00|1163.09|1161.59|1164.01|1162.51|1164.05|1162.55|1162.95|1161.45|0
1650468600000|2022-04-20 15:30:00|1164.05|1162.55|1164.36|1162.86|1165.25|1163.75|1163.62|1162.12|0
1650468900000|2022-04-20 15:35:00|1164.35|1162.85|1164.88|1163.38|1165.33|1163.83|1164.33|1162.83|0
1650469200000|2022-04-20 15:40:00|1164.86|1163.36|1165.28|1163.78|1165.4|1163.9|1164.68|1163.18|0
1650469500000|2022-04-20 15:45:00|1165.3|1163.8|1164.56|1163.06|1165.4|1163.9|1164.22|1162.72|0
1650469800000|2022-04-20 15:50:00|1164.57|1163.07|1163.92|1162.42|1164.61|1163.11|1163.5|1162|0
1650470100000|2022-04-20 15:55:00|1163.9|1162.4|1164.14|1162.64|1164.51|1163.01|1163.74|1162.24|0
1650470400000|2022-04-20 16:00:00|1164.12|1162.62|1164.51|1163.01|1164.67|1163.17|1164.09|1162.59|0
1650470700000|2022-04-20 16:05:00|1164.5|1163|1163.6|1162.1|1164.77|1163.27|1163.1|1161.6|0
1650471000000|2022-04-20 16:10:00|1163.58|1162.08|1162.63|1161.13|1163.61|1162.11|1162.49|1160.99|0
1650471300000|2022-04-20 16:15:00|1162.68|1161.18|1163.02|1161.52|1163.1|1161.6|1162.42|1160.92|0
1650471600000|2022-04-20 16:20:00|1163.03|1161.53|1162.94|1161.44|1163.19|1161.69|1162.68|1161.18|0
1650471900000|2022-04-20 16:25:00|1162.95|1161.45|1163.04|1161.54|1163.07|1161.57|1162.58|1161.08|0
1650472200000|2022-04-20 16:30:00|1163|1161.5|1163.92|1162.42|1164.11|1162.61|1162.83|1161.33|0
1650472500000|2022-04-20 16:35:00|1163.91|1162.41|1164.48|1162.98|1164.81|1163.31|1163.86|1162.36|0
1650472800000|2022-04-20 16:40:00|1164.47|1162.97|1164.16|1162.66|1164.55|1163.05|1164.11|1162.61|0
1650473100000|2022-04-20 16:45:00|1164.18|1162.68|1164.72|1163.22|1164.95|1163.45|1164.18|1162.68|0
1650473400000|2022-04-20 16:50:00|1164.74|1163.24|1165.11|1163.61|1165.45|1163.95|1164.71|1163.21|0
1650473700000|2022-04-20 16:55:00|1165.13|1163.63|1164.88|1163.38|1165.38|1163.88|1164.69|1163.19|0
1650474000000|2022-04-20 17:00:00|1164.89|1163.39|1165.25|1163.75|1165.5|1164|1164.87|1163.37|0
1650474300000|2022-04-20 17:05:00|1165.26|1163.76|1164.51|1163.01|1165.48|1163.98|1164.32|1162.82|0
1650474600000|2022-04-20 17:10:00|1164.5|1163|1165.15|1163.65|1165.55|1164.05|1164.46|1162.96|0
1650474900000|2022-04-20 17:15:00|1165.13|1163.63|1164.58|1163.08|1165.67|1164.17|1164.5|1163|0
1650475200000|2022-04-20 17:20:00|1164.53|1163.03|1164.78|1163.28|1164.99|1163.49|1164.35|1162.85|0
1650475500000|2022-04-20 17:25:00|1164.79|1163.29|1164.51|1163.01|1164.81|1163.31|1164.18|1162.68|0
1650475800000|2022-04-20 17:30:00|1164.44|1162.94|1164.42|1162.92|1164.67|1163.17|1163.93|1162.43|0
1650476100000|2022-04-20 17:35:00|1164.44|1162.94|1164.65|1163.15|1164.76|1163.26|1164.42|1162.92|0
1650476400000|2022-04-20 17:40:00|1164.58|1163.08|1165.44|1163.94|1165.46|1163.96|1164.48|1162.98|0
1650476700000|2022-04-20 17:45:00|1165.46|1163.96|1164.93|1163.43|1165.95|1164.45|1164.93|1163.43|0
1650477000000|2022-04-20 17:50:00|1164.92|1163.42|1164.49|1162.99|1164.95|1163.45|1164.46|1162.96|0
1650477300000|2022-04-20 17:55:00|1164.48|1162.98|1164.83|1163.33|1164.86|1163.36|1164.25|1162.75|0
1650477600000|2022-04-20 18:00:00|1164.82|1163.32|1164.86|1163.36|1165.32|1163.82|1164.44|1162.94|0
1650477900000|2022-04-20 18:05:00|1164.88|1163.38|1164.77|1163.27|1164.93|1163.43|1164.53|1163.03|0
1650478200000|2022-04-20 18:10:00|1164.79|1163.29|1164.07|1162.57|1164.84|1163.34|1163.93|1162.43|0
1650478500000|2022-04-20 18:15:00|1164.09|1162.59|1163.03|1161.53|1164.35|1162.85|1162.99|1161.49|0
1650478800000|2022-04-20 18:20:00|1163.01|1161.51|1162.87|1161.37|1163.1|1161.6|1162.68|1161.18|0
1650479100000|2022-04-20 18:25:00|1162.89|1161.39|1162.43|1160.93|1162.89|1161.39|1162.39|1160.89|0
1650479400000|2022-04-20 18:30:00|1162.42|1160.92|1162.16|1160.66|1162.5|1161|1162.01|1160.51|0
1650479700000|2022-04-20 18:35:00|1162.15|1160.65|1161.39|1159.89|1162.15|1160.65|1161.2|1159.7|0
1650480000000|2022-04-20 18:40:00|1161.37|1159.87|1161.3|1159.8|1161.55|1160.05|1161.16|1159.66|0
1650480300000|2022-04-20 18:45:00|1161.32|1159.82|1161.71|1160.21|1162.02|1160.52|1161.08|1159.58|0
1650480600000|2022-04-20 18:50:00|1161.7|1160.2|1160|1158.5|1161.74|1160.24|1159.97|1158.47|0
1650480900000|2022-04-20 18:55:00|1159.99|1158.49|1160.48|1158.98|1160.66|1159.16|1159.67|1158.17|0
1650481200000|2022-04-20 19:00:00|1160.41|1158.91|1161.32|1159.82|1161.66|1160.16|1160.39|1158.89|0
1650481500000|2022-04-20 19:05:00|1161.3|1159.8|1161.48|1159.98|1161.53|1160.03|1160.79|1159.29|0
1650481800000|2022-04-20 19:10:00|1161.5|1160|1162.47|1160.97|1162.57|1161.07|1161.23|1159.73|0
1650482100000|2022-04-20 19:15:00|1162.45|1160.95|1162.29|1160.79|1162.75|1161.25|1162.01|1160.51|0
1650482400000|2022-04-20 19:20:00|1162.27|1160.77|1162.38|1160.88|1162.57|1161.07|1161.9|1160.4|0
1650482700000|2022-04-20 19:25:00|1162.39|1160.89|1162.62|1161.12|1163.33|1161.83|1162.34|1160.84|0
1650483000000|2022-04-20 19:30:00|1162.61|1161.11|1161.78|1160.28|1162.85|1161.35|1161.76|1160.26|0
1650483300000|2022-04-20 19:35:00|1161.8|1160.3|1162.49|1160.99|1162.78|1161.28|1161.71|1160.21|0
1650483600000|2022-04-20 19:40:00|1162.47|1160.97|1163.1|1161.6|1163.15|1161.65|1162.32|1160.82|0
1650483900000|2022-04-20 19:45:00|1163.14|1161.64|1163.65|1162.15|1164.4|1162.9|1163.08|1161.58|0
1650484200000|2022-04-20 19:50:00|1163.8|1162.3|1162.44|1160.94|1163.94|1162.44|1162.29|1160.79|0
1650484500000|2022-04-20 19:55:00|1162.51|1161.01|1162.08|1160.58|1162.72|1161.22|1160.9|1159.4|0
1650484800000|2022-04-20 20:00:00|1162.46|1160.96|1164.04|1162.54|1164.36|1162.86|1162.24|1160.74|0
1650485100000|2022-04-20 20:05:00|1164.05|1162.55|1164.46|1162.96|1165.14|1163.64|1162.44|1160.94|0
1650485400000|2022-04-20 20:10:00|1164.45|1162.95|1164.31|1162.81|1164.69|1163.19|1164.14|1162.64|0
1650485700000|2022-04-20 20:15:00|1164.29|1162.79|1163.91|1162.41|1164.54|1163.04|1163.82|1162.32|0
1650486000000|2022-04-20 20:20:00|1163.92|1162.42|1163.87|1162.37|1164.04|1162.54|1163.69|1162.19|0
1650486300000|2022-04-20 20:25:00|1163.86|1162.36|1163.96|1162.46|1164.09|1162.59|1163.74|1162.24|0
1650486600000|2022-04-20 20:30:00|1163.94|1162.44|1164.54|1163.04|1164.69|1163.19|1163.91|1162.41|0
1650486900000|2022-04-20 20:35:00|1164.53|1163.03|1164.64|1163.14|1164.69|1163.19|1164.46|1162.96|0
1650487200000|2022-04-20 20:40:00|1164.65|1163.15|1164.59|1163.09|1164.69|1163.19|1164.51|1163.01|0
1650487500000|2022-04-20 20:45:00|1164.58|1163.08|1164.86|1163.36|1164.86|1163.36|1164.51|1163.01|0
1650487800000|2022-04-20 20:50:00|1164.84|1163.34|1164.91|1163.41|1164.96|1163.46|1164.81|1163.31|0
1650488100000|2022-04-20 20:55:00|1164.92|1163.42|1164.83|1163.33|1165.01|1163.51|1164.79|1163.29|0
1650488400000|2022-04-20 21:00:00|1164.48|1162.98|1164.48|1162.98|1164.5|1163|1164.44|1162.94|0
1650488700000|2022-04-20 21:05:00|1164.5|1163|1164.57|1163.07|1164.61|1163.11|1164.48|1162.98|220
1650489000000|2022-04-20 21:10:00|1164.59|1163.09|1164.65|1163.15|1164.67|1163.17|1164.59|1163.09|110
1650489300000|2022-04-20 21:15:00|1164.63|1163.13|1164.59|1163.09|1164.65|1163.15|1164.44|1162.94|0
1650489600000|2022-04-20 21:20:00|1164.57|1163.07|1164.59|1163.09|1164.61|1163.11|1164.57|1163.07|0
1650489900000|2022-04-20 21:25:00|1164.57|1163.07|1164.63|1163.13|1164.63|1163.13|1164.48|1162.98|0
1650490200000|2022-04-20 21:30:00|1164.65|1163.15|1164.72|1163.22|1164.72|1163.22|1164.65|1163.15|0
1650490500000|2022-04-20 21:35:00|1164.74|1163.24|1164.7|1163.2|1164.74|1163.24|1164.67|1163.17|0
1650490800000|2022-04-20 21:40:00|1164.67|1163.17|1164.67|1163.17|1164.7|1163.2|1164.63|1163.13|0
1650491100000|2022-04-20 21:45:00|1164.65|1163.15|1164.45|1162.95|1164.65|1163.15|1164.45|1162.95|0
1650491400000|2022-04-20 21:50:00|1164.43|1162.93|1164.38|1162.88|1164.45|1162.95|1164.36|1162.86|0
1650491700000|2022-04-20 21:55:00|1164.34|1162.84|1164.34|1162.84|1164.34|1162.84|1164.34|1162.84|0
1650492000000|2022-04-20 22:00:00|1164.62|1163.12|1164.81|1163.31|1165.03|1163.53|1164.44|1162.94|0
1650492300000|2022-04-20 22:05:00|1164.8|1163.3|1164.98|1163.48|1165.16|1163.66|1164.71|1163.21|0
1650492600000|2022-04-20 22:10:00|1164.99|1163.49|1164.71|1163.21|1165.06|1163.56|1164.61|1163.11|0
1650492900000|2022-04-20 22:15:00|1164.72|1163.22|1164.76|1163.26|1165.01|1163.51|1164.72|1163.22|0
1650493200000|2022-04-20 22:20:00|1164.78|1163.28|1164.98|1163.48|1165.06|1163.56|1164.78|1163.28|0
1650493500000|2022-04-20 22:25:00|1164.97|1163.47|1164.81|1163.31|1164.98|1163.48|1164.81|1163.31|0
1650493800000|2022-04-20 22:30:00|1164.82|1163.32|1165.31|1163.81|1165.33|1163.83|1164.81|1163.31|0
1650494100000|2022-04-20 22:35:00|1165.33|1163.83|1165.03|1163.53|1165.33|1163.83|1164.9|1163.4|0
1650494400000|2022-04-20 22:40:00|1165.02|1163.52|1164.65|1163.15|1165.05|1163.55|1164.63|1163.13|0
1650494700000|2022-04-20 22:45:00|1164.63|1163.13|1164.26|1162.76|1164.66|1163.16|1163.98|1162.48|0
1650495000000|2022-04-20 22:50:00|1164.27|1162.77|1164.4|1162.9|1164.63|1163.13|1164.27|1162.77|0
1650495300000|2022-04-20 22:55:00|1164.39|1162.89|1164.25|1162.75|1164.52|1163.02|1164.22|1162.72|0
1650495600000|2022-04-20 23:00:00|1164.24|1162.74|1164.35|1162.85|1164.4|1162.9|1164.2|1162.7|0
1650495900000|2022-04-20 23:05:00|1164.34|1162.84|1164.3|1162.8|1164.44|1162.94|1164.3|1162.8|0
1650496200000|2022-04-20 23:10:00|1164.31|1162.81|1164.17|1162.67|1164.4|1162.9|1164.12|1162.62|0
1650496500000|2022-04-20 23:15:00|1164.15|1162.65|1164.35|1162.85|1164.35|1162.85|1164.12|1162.62|0
1650496800000|2022-04-20 23:20:00|1164.34|1162.84|1164.23|1162.73|1164.34|1162.84|1164.17|1162.67|0
1650497100000|2022-04-20 23:25:00|1164.25|1162.75|1164.45|1162.95|1164.45|1162.95|1164.25|1162.75|0
1650497400000|2022-04-20 23:30:00|1164.47|1162.97|1164.47|1162.97|1164.52|1163.02|1164.35|1162.85|0
1650497700000|2022-04-20 23:35:00|1164.48|1162.98|1164.57|1163.07|1164.62|1163.12|1164.45|1162.95|0
1650498000000|2022-04-20 23:40:00|1164.58|1163.08|1164.85|1163.35|1164.89|1163.39|1164.57|1163.07|0
1650498300000|2022-04-20 23:45:00|1164.89|1163.39|1164.94|1163.44|1164.94|1163.44|1164.67|1163.17|0
1650498600000|2022-04-20 23:50:00|1164.95|1163.45|1164.89|1163.39|1165.07|1163.57|1164.85|1163.35|0
1650498900000|2022-04-20 23:55:00|1164.87|1163.37|1164.67|1163.17|1164.94|1163.44|1164.62|1163.12|0
1650499200000|2022-04-21 00:00:00|1164.66|1163.16|1164.89|1163.39|1165.25|1163.75|1164.62|1163.12|0
1650499500000|2022-04-21 00:05:00|1164.87|1163.37|1165.02|1163.52|1165.2|1163.7|1164.85|1163.35|0
1650499800000|2022-04-21 00:10:00|1165.03|1163.53|1164.49|1162.99|1165.12|1163.62|1164.49|1162.99|0
1650500100000|2022-04-21 00:15:00|1164.48|1162.98|1164.97|1163.47|1165.29|1163.79|1164.04|1162.54|0
1650500400000|2022-04-21 00:20:00|1165|1163.5|1164.64|1163.14|1165.07|1163.57|1164.42|1162.92|0
1650500700000|2022-04-21 00:25:00|1164.65|1163.15|1164.84|1163.34|1165.07|1163.57|1164.64|1163.14|0
1650501000000|2022-04-21 00:30:00|1164.85|1163.35|1165.07|1163.57|1165.28|1163.78|1164.64|1163.14|0
1650501300000|2022-04-21 00:35:00|1165.08|1163.58|1164.72|1163.22|1165.27|1163.77|1164.6|1163.1|0
1650501600000|2022-04-21 00:40:00|1164.71|1163.21|1165.25|1163.75|1165.25|1163.75|1164.61|1163.11|0
1650501900000|2022-04-21 00:45:00|1165.26|1163.76|1164.79|1163.29|1165.26|1163.76|1164.78|1163.28|0
1650502200000|2022-04-21 00:50:00|1164.8|1163.3|1164.79|1163.29|1165|1163.5|1164.78|1163.28|0
1650502500000|2022-04-21 00:55:00|1164.8|1163.3|1165.22|1163.72|1165.44|1163.94|1164.68|1163.18|0
1650502800000|2022-04-21 01:00:00|1165.23|1163.73|1165.22|1163.72|1165.45|1163.95|1165.22|1163.72|0
1650503100000|2022-04-21 01:05:00|1165.21|1163.71|1164.88|1163.38|1165.21|1163.71|1164.77|1163.27|0
1650503400000|2022-04-21 01:10:00|1164.89|1163.39|1164.89|1163.39|1165|1163.5|1164.76|1163.26|0
1650503700000|2022-04-21 01:15:00|1164.91|1163.41|1165.43|1163.93|1165.85|1164.35|1164.79|1163.29|0
1650504000000|2022-04-21 01:20:00|1165.4|1163.9|1164.99|1163.49|1165.43|1163.93|1164.97|1163.47|0
1650504300000|2022-04-21 01:25:00|1164.98|1163.48|1165.19|1163.69|1165.2|1163.7|1164.75|1163.25|0
1650504600000|2022-04-21 01:30:00|1165.18|1163.68|1165.46|1163.96|1165.46|1163.96|1164.98|1163.48|0
1650504900000|2022-04-21 01:35:00|1165.45|1163.95|1166.07|1164.57|1166.1|1164.6|1165.45|1163.95|0
1650505200000|2022-04-21 01:40:00|1166.06|1164.56|1166.56|1165.06|1166.77|1165.27|1165.85|1164.35|0
1650505500000|2022-04-21 01:45:00|1166.55|1165.05|1166.56|1165.06|1166.57|1165.07|1166.34|1164.84|0
1650505800000|2022-04-21 01:50:00|1166.55|1165.05|1166.66|1165.16|1166.77|1165.27|1166.34|1164.84|0
1650506100000|2022-04-21 01:55:00|1166.63|1165.13|1166.58|1165.08|1166.78|1165.28|1166.54|1165.04|0
1650506400000|2022-04-21 02:00:00|1166.65|1165.15|1166.52|1165.02|1166.75|1165.25|1166.31|1164.81|0
1650506700000|2022-04-21 02:05:00|1166.53|1165.03|1167|1165.5|1167.02|1165.52|1166.53|1165.03|0
1650507000000|2022-04-21 02:10:00|1167.01|1165.51|1167.22|1165.72|1167.43|1165.93|1167|1165.5|0
1650507300000|2022-04-21 02:15:00|1167.23|1165.73|1167.43|1165.93|1167.64|1166.14|1167.22|1165.72|0
1650507600000|2022-04-21 02:20:00|1167.37|1165.87|1167|1165.5|1167.37|1165.87|1166.79|1165.29|0
1650507900000|2022-04-21 02:25:00|1166.99|1165.49|1166.98|1165.48|1167|1165.5|1166.77|1165.27|0
1650508200000|2022-04-21 02:30:00|1166.97|1165.47|1166.78|1165.28|1166.99|1165.49|1166.77|1165.27|0
1650508500000|2022-04-21 02:35:00|1166.77|1165.27|1166.54|1165.04|1166.98|1165.48|1166.33|1164.83|0
1650508800000|2022-04-21 02:40:00|1166.55|1165.05|1166.76|1165.26|1166.77|1165.27|1166.54|1165.04|0
1650509100000|2022-04-21 02:45:00|1166.71|1165.21|1166.55|1165.05|1166.77|1165.27|1166.44|1164.94|0
1650509400000|2022-04-21 02:50:00|1166.54|1165.04|1166.33|1164.83|1166.55|1165.05|1166.23|1164.73|0
1650509700000|2022-04-21 02:55:00|1166.34|1164.84|1166.35|1164.85|1166.37|1164.87|1166.03|1164.53|0
1650510000000|2022-04-21 03:00:00|1166.36|1164.86|1166.36|1164.86|1166.59|1165.09|1166.35|1164.85|0
1650510300000|2022-04-21 03:05:00|1166.35|1164.85|1166.47|1164.97|1166.57|1165.07|1166.35|1164.85|0
1650510600000|2022-04-21 03:10:00|1166.49|1164.99|1166.21|1164.71|1166.58|1165.08|1166.11|1164.61|0
1650510900000|2022-04-21 03:15:00|1166.2|1164.7|1166.1|1164.6|1166.33|1164.83|1165.89|1164.39|0
1650511200000|2022-04-21 03:20:00|1166.09|1164.59|1165.86|1164.36|1166.09|1164.59|1165.53|1164.03|0
1650511500000|2022-04-21 03:25:00|1165.87|1164.37|1165.87|1164.37|1166.08|1164.58|1165.74|1164.24|0
1650511800000|2022-04-21 03:30:00|1165.86|1164.36|1166.02|1164.52|1166.31|1164.81|1165.86|1164.36|0
1650512100000|2022-04-21 03:35:00|1165.87|1164.37|1165.63|1164.13|1166.08|1164.58|1165.42|1163.92|0
1650512400000|2022-04-21 03:40:00|1165.64|1164.14|1165.64|1164.14|1165.85|1164.35|1165.43|1163.93|0
1650512700000|2022-04-21 03:45:00|1165.65|1164.15|1165.86|1164.36|1165.87|1164.37|1165.64|1164.14|0
1650513000000|2022-04-21 03:50:00|1165.85|1164.35|1165|1163.5|1165.86|1164.36|1165|1163.5|0
1650513300000|2022-04-21 03:55:00|1164.97|1163.47|1164.99|1163.49|1165|1163.5|1164.77|1163.27|0
1650513600000|2022-04-21 04:00:00|1165|1163.5|1165|1163.5|1165.02|1163.52|1164.79|1163.29|0
1650513900000|2022-04-21 04:05:00|1165.01|1163.51|1165.24|1163.74|1165.24|1163.74|1165.01|1163.51|0
1650514200000|2022-04-21 04:10:00|1165.25|1163.75|1165.45|1163.95|1165.46|1163.96|1165.22|1163.72|0
1650514500000|2022-04-21 04:15:00|1165.46|1163.96|1165.44|1163.94|1165.47|1163.97|1165.24|1163.74|0
1650514800000|2022-04-21 04:20:00|1165.45|1163.95|1165.44|1163.94|1165.46|1163.96|1165.24|1163.74|0
1650515100000|2022-04-21 04:25:00|1165.45|1163.95|1165.44|1163.94|1165.66|1164.16|1165.23|1163.73|0
1650515400000|2022-04-21 04:30:00|1165.45|1163.95|1165.45|1163.95|1165.68|1164.18|1165.45|1163.95|0
1650515700000|2022-04-21 04:35:00|1165.46|1163.96|1165.67|1164.17|1165.67|1164.17|1165.46|1163.96|0
1650516000000|2022-04-21 04:40:00|1165.62|1164.12|1165.67|1164.17|1165.67|1164.17|1165.46|1163.96|0
1650516300000|2022-04-21 04:45:00|1165.68|1164.18|1165.88|1164.38|1166.1|1164.6|1165.68|1164.18|0
1650516600000|2022-04-21 04:50:00|1165.89|1164.39|1166.1|1164.6|1166.1|1164.6|1165.67|1164.17|0
1650516900000|2022-04-21 04:55:00|1166.11|1164.61|1166.1|1164.6|1166.11|1164.61|1166.1|1164.6|0
1650517200000|2022-04-21 05:00:00|1166.11|1164.61|1165.46|1163.96|1166.12|1164.62|1165.23|1163.73|0
1650517500000|2022-04-21 05:05:00|1165.47|1163.97|1165.91|1164.41|1166.59|1165.09|1165.47|1163.97|0
1650517800000|2022-04-21 05:10:00|1165.9|1164.4|1167.26|1165.76|1167.47|1165.97|1165.8|1164.3|0
1650518100000|2022-04-21 05:15:00|1167.27|1165.77|1167.7|1166.2|1167.82|1166.32|1167.26|1165.76|0
1650518400000|2022-04-21 05:20:00|1167.71|1166.21|1167.7|1166.2|1167.71|1166.21|1167.48|1165.98|0
1650518700000|2022-04-21 05:25:00|1167.69|1166.19|1167.46|1165.96|1167.7|1166.2|1167.23|1165.73|0
1650519000000|2022-04-21 05:30:00|1167.45|1165.95|1167.21|1165.71|1167.45|1165.95|1166.98|1165.48|0
1650519300000|2022-04-21 05:35:00|1167.2|1165.7|1166.6|1165.1|1167.2|1165.7|1166.58|1165.08|0
1650519600000|2022-04-21 05:40:00|1166.63|1165.13|1167.45|1165.95|1167.45|1165.95|1166.6|1165.1|0
1650519900000|2022-04-21 05:45:00|1167.44|1165.94|1167.22|1165.72|1167.45|1165.95|1167.2|1165.7|0
1650520200000|2022-04-21 05:50:00|1167.25|1165.75|1167.2|1165.7|1167.68|1166.18|1166.99|1165.49|0
1650520500000|2022-04-21 05:55:00|1167.21|1165.71|1166.28|1164.78|1167.41|1165.91|1166.06|1164.56|0
1650520800000|2022-04-21 06:00:00|1166.3|1164.8|1166.15|1164.65|1166.39|1164.89|1165.1|1163.6|0
1650521100000|2022-04-21 06:05:00|1166.2|1164.7|1165.67|1164.17|1166.57|1165.07|1165.46|1163.96|0
1650521400000|2022-04-21 06:10:00|1165.65|1164.15|1165.02|1163.52|1166.01|1164.51|1164.69|1163.19|0
1650521700000|2022-04-21 06:15:00|1165.01|1163.51|1164.92|1163.42|1165.02|1163.52|1164.27|1162.77|0
1650522000000|2022-04-21 06:20:00|1164.98|1163.48|1165.52|1164.02|1166|1164.5|1164.71|1163.21|0
1650522300000|2022-04-21 06:25:00|1165.51|1164.01|1165.33|1163.83|1165.56|1164.06|1164.98|1163.48|0
1650522600000|2022-04-21 06:30:00|1165.28|1163.78|1163.89|1162.39|1165.57|1164.07|1163.64|1162.14|0
1650522900000|2022-04-21 06:35:00|1163.88|1162.38|1164.05|1162.55|1164.33|1162.83|1163.68|1162.18|0
1650523200000|2022-04-21 06:40:00|1164.03|1162.53|1163.67|1162.17|1164.45|1162.95|1163.67|1162.17|0
1650523500000|2022-04-21 06:45:00|1163.62|1162.12|1163.84|1162.34|1164.33|1162.83|1163.45|1161.95|0
1650523800000|2022-04-21 06:50:00|1163.9|1162.4|1164.08|1162.58|1164.08|1162.58|1163.43|1161.93|0
1650524100000|2022-04-21 06:55:00|1164.09|1162.59|1164.83|1163.33|1165.17|1163.67|1164.07|1162.57|0
1650524400000|2022-04-21 07:00:00|1164.84|1163.34|1165.14|1163.64|1165.37|1163.87|1163.51|1162.01|0
1650524700000|2022-04-21 07:05:00|1165.08|1163.58|1164.02|1160.52|1165.33|1163.83|1161.93|1160.02|71
1650525000000|2022-04-21 07:10:00|1163.77|1160.77|1160.77|1159.02|1163.77|1162.02|1160.77|1159.02|41
1650525300000|2022-04-21 07:15:00|1161.02|1159.27|1162.02|1160.52|1162.27|1160.52|1161.02|1159.27|0
1650525600000|2022-04-21 07:20:00|1162.52|1160.02|1160.77|1159.52|1162.52|1160.02|1160.52|1159.02|1
1650525900000|2022-04-21 07:25:00|1160.52|1159.02|1161.02|1159.52|1161.27|1159.52|1160.02|1158.27|0
1650526200000|2022-04-21 07:30:00|1160.77|1159.02|1160.27|1158.52|1160.77|1159.02|1160.27|1158.52|0
1650526500000|2022-04-21 07:35:00|1160.52|1158.77|1161.77|1160.02|1161.77|1160.02|1160.52|1158.77|0
1650526800000|2022-04-21 07:40:00|1161.9|1160.15|1159.65|1158.15|1161.9|1160.15|1159.65|1158.15|34
1650527100000|2022-04-21 07:45:00|1158.65|1157.65|1160.15|1158.65|1160.4|1158.65|1158.65|1157.65|37
1650527400000|2022-04-21 07:50:00|1160.4|1158.9|1161.65|1160.15|1162.4|1160.65|1160.4|1158.9|0
1650527700000|2022-04-21 07:55:00|1161.4|1159.65|1162.4|1160.65|1162.4|1160.65|1161.15|1159.65|0
1650528000000|2022-04-21 08:00:00|1162.15|1160.4|1163.4|1161.65|1163.4|1161.65|1161.9|1160.4|1
1650528300000|2022-04-21 08:05:00|1163.65|1162.15|1164.65|1163.15|1164.65|1163.15|1163.15|1161.65|1
1650528600000|2022-04-21 08:10:00|1164.4|1162.65|1164.65|1163.15|1164.9|1163.15|1164.15|1162.65|7
1650528900000|2022-04-21 08:15:00|1164.9|1163.4|1164.4|1162.65|1165.15|1163.65|1163.65|1162.65|15
1650529200000|2022-04-21 08:20:00|1164.65|1162.9|1163.9|1162.15|1164.65|1163.15|1163.65|1161.9|21
1650529500000|2022-04-21 08:25:00|1164.15|1162.4|1163.65|1162.4|1164.15|1162.65|1163.65|1162.15|0
1650529800000|2022-04-21 08:30:00|1163.4|1162.15|1161.65|1160.15|1163.4|1162.15|1161.65|1159.9|1
1650530100000|2022-04-21 08:35:00|1161.9|1159.65|1161.9|1160.15|1161.9|1160.15|1161.15|1159.65|0
1650530400000|2022-04-21 08:40:00|1162.4|1160.4|1162.15|1160.65|1162.4|1160.65|1162.15|1160.4|0
1650530700000|2022-04-21 08:45:00|1161.9|1160.15|1162.4|1160.65|1162.65|1160.65|1161.65|1160.15|0
1650531000000|2022-04-21 08:50:00|1162.65|1160.9|1162.4|1160.65|1163.15|1161.15|1162.4|1160.65|0
1650531300000|2022-04-21 08:55:00|1162.15|1160.15|1162.15|1160.65|1162.15|1161.15|1161.65|1160.15|3
1650531600000|2022-04-21 09:00:00|1161.9|1160.15|1161.15|1159.9|1161.9|1160.15|1161.15|1159.9|0
1650531900000|2022-04-21 09:05:00|1161.4|1159.15|1161.65|1160.15|1161.65|1160.15|1161.4|1159.15|0
1650532200000|2022-04-21 09:10:00|1162.15|1160.4|1162.15|1160.65|1162.15|1160.65|1161.9|1160.4|0
1650532500000|2022-04-21 09:15:00|1162.4|1161.15|1163.9|1162.15|1163.9|1162.15|1162.4|1161.15|0
1650532800000|2022-04-21 09:20:00|1164.4|1162.65|1164.65|1163.15|1164.9|1163.15|1163.15|1162.4|10
1650533100000|2022-04-21 09:25:00|1164.4|1162.65|1164.4|1162.65|1164.65|1162.65|1163.15|1162.4|2
1650533700000|2022-04-21 09:35:00|1164.15|1162.15|1163.15|1161.65|1164.15|1162.15|1163.15|1161.65|0
1650534000000|2022-04-21 09:40:00|1163.4|1161.15|1162.65|1161.15|1163.4|1161.15|1162.65|1161.15|0
1650534300000|2022-04-21 09:45:00|1162.9||1162.9||1162.9||1162.9||0
1650534600000|2022-04-21 09:50:00|1162.65|1161.4|1162.4|1160.65|1162.65|1161.65|1162.4|1160.65|0
1650534900000|2022-04-21 09:55:00|1162.15||1162.4||1162.4||1162.15||0
1650535200000|2022-04-21 10:00:00|1162.15|1160.4|1160.9|1159.9|1162.15|1160.4|1160.9|1159.9|31
1650535500000|2022-04-21 10:05:00|1160.65|1159.65|1160.4|1159.65|1161.15|1159.65|1160.4|1159.65|11
1650535800000|2022-04-21 10:10:00|1160.65|1159.4|1161.15|1159.65|1161.15|1159.65|1160.65|1159.4|10
1650536100000|2022-04-21 10:15:00|1160.9|1159.9|1161.9|1160.15|1161.9|1160.15|1160.9|1159.9|0
1650536400000|2022-04-21 10:20:00|1162.4|1160.4|1162.9|1161.4|1163.4|1161.65|1162.4|1160.4|1
1650536700000|2022-04-21 10:25:00|1162.65|1161.15|1161.9|1160.15|1162.65|1161.15|1161.15|1160.15|7
1650537000000|2022-04-21 10:30:00|1161.65|1159.65|1161.9|1160.15|1161.9|1160.15|1161.4|1159.65|0
1650537300000|2022-04-21 10:35:00|1161.65|1159.65|1161.4|1159.65|1161.65|1159.65|1161.4|1159.65|0
1650537600000|2022-04-21 10:40:00|1161.65|1159.9|1162.65|1161.15|1162.65|1161.15|1161.65|1159.9|18
1650537900000|2022-04-21 10:45:00|1162.4|1160.9|1162.15|1160.9|1162.4|1161.15|1162.15|1160.9|28
1650538200000|2022-04-21 10:50:00|1162.4|1160.65|1162.65|1161.15|1162.65|1161.15|1162.4|1160.65|0
1650538500000|2022-04-21 10:55:00|1162.9|1161.4|1163.15|1161.65|1163.15|1161.65|1162.9|1161.4|0
1650538800000|2022-04-21 11:00:00|1163.9|1162.15|1163.65|1162.15|1163.9|1162.15|1163.15|1161.65|1
1650539100000|2022-04-21 11:05:00|1163.4|1161.65|1163.4|1161.65|1163.65|1162.15|1162.65|1161.15|0
1650539400000|2022-04-21 11:10:00|1163.65|1161.9|1163.9|1162.15|1164.15|1162.15|1163.65|1161.9|0
1650539700000|2022-04-21 11:15:00|1164.15|1162.4|1165.15|1163.65|1165.15|1163.65|1164.15|1162.4|1
1650540000000|2022-04-21 11:20:00|1165.4|1163.9|1166.15|1164.65|1166.15|1164.65|1165.4|1163.9|0
1650540300000|2022-04-21 11:25:00|1166.65|1164.9|1166.4|1164.65|1166.65|1165.15|1166.4|1164.65|0
1650540600000|2022-04-21 11:30:00|1166.15|1164.9|1164.4|1162.65|1166.15|1165.15|1164.4|1162.65|1
1650540900000|2022-04-21 11:35:00|1164.15|1162.9|1164.9|1163.65|1165.15|1163.65|1164.15|1162.9|0
1650541200000|2022-04-21 11:40:00|1164.93|1163.68|1165.68|1164.18|1165.68|1164.18|1164.93|1163.68|0
1650541500000|2022-04-21 11:45:00|1165.43|1163.68|1165.18|1163.68|1165.43|1163.68|1165.18|1163.68|1
1650541800000|2022-04-21 11:50:00|1165.43||1165.18||1165.43||1165.18||0
1650542100000|2022-04-21 11:55:00|1164.93|1163.18|1164.43|1162.68|1164.93|1163.18|1164.43|1162.68|0
1650542400000|2022-04-21 12:00:00|1164.68|1162.93|1164.68|1163.18|1164.68|1163.18|1164.68|1162.93|0
1650542700000|2022-04-21 12:05:00|1164.93|1163.68|1165.43|1163.68|1165.43|1163.68|1164.93|1163.68|0
1650543000000|2022-04-21 12:10:00|1165.93|1163.93|1165.93|1164.68|1166.18|1164.68|1165.93|1163.93|1
1650543300000|2022-04-21 12:15:00|1165.68|1164.18|1164.68|1163.18|1165.68|1164.18|1164.68|1163.18|2
1650543600000|2022-04-21 12:20:00|1164.43|1162.68|1164.18|1162.68|1164.43|1162.68|1164.18|1162.68|0
1650543900000|2022-04-21 12:25:00||1162.43||1162.68||1162.68||1162.43|0
1650544200000|2022-04-21 12:30:00|1164.43|1162.93|1164.18|1162.68|1164.68|1163.18|1164.18|1162.43|0
1650544500000|2022-04-21 12:35:00|1164.43|1162.93|1165.68|1164.18|1165.68|1164.18|1164.43|1162.93|0
1650544800000|2022-04-21 12:40:00|1165.43|1163.68|1164.68|1163.18|1165.43|1163.68|1164.68|1162.93|0
1650545100000|2022-04-21 12:45:00|1164.43|1162.68|1164.18|1162.68|1164.43|1162.68|1164.18|1162.68|0
1650545400000|2022-04-21 12:50:00|1164.43|1162.93|1165.18|1163.68|1165.18|1163.68|1164.43|1162.93|0
1650545700000|2022-04-21 12:55:00|1164.93|1163.18|1164.93|1163.18|1164.93|1163.18|1164.93|1163.18|0
1650546000000|2022-04-21 13:00:00||1163.43||1163.68||1163.68||1163.43|0
1650546300000|2022-04-21 13:05:00|1165.18|1163.93|1165.68|1164.18|1165.68|1164.18|1165.18|1163.93|0
1650546600000|2022-04-21 13:10:00|1166.18|1164.68|1166.18|1164.68|1166.68|1165.18|1166.18|1164.68|0
1650546900000|2022-04-21 13:15:00|1165.93|1164.18|1165.43|1164.18|1165.93|1164.18|1165.18|1163.68|0
1650547200000|2022-04-21 13:20:00|1165.68||1165.68||1165.68||1165.68||0
1650547500000|2022-04-21 13:25:00|1165.43|1163.68|1165.68|1164.18|1165.93|1164.18|1164.93|1163.68|1
1650547800000|2022-04-21 13:30:00|1165.93|1163.93|1163.68|1162.18|1165.93|1163.93|1163.68|1161.93|1
1650548100000|2022-04-21 13:35:00|1163.43|1161.93|1161.93|1160.68|1163.43|1161.93|1161.68|1159.93|33
1650548400000|2022-04-21 13:40:00|1161.68|1160.18|1161.18|1159.68|1162.43|1160.68|1161.18|1159.43|0
1650548700000|2022-04-21 13:45:00|1160.93|1159.93|1162.93|1161.18|1162.93|1161.18|1160.68|1159.93|1
1650549000000|2022-04-21 13:50:00|1163.43|1161.43|1164.18|1162.68|1164.43|1162.68|1162.93|1161.43|0
1650549300000|2022-04-21 13:55:00|1164.43|1162.93|1164.93|1163.68|1165.43|1163.68|1164.18|1162.93|0
1650549600000|2022-04-21 14:00:00|1165.18||1165.18||1165.68||1164.93||18
1650549900000|2022-04-21 14:05:00|1165.68|1163.93|1165.18|1163.68|1166.43|1164.68|1165.18|1163.43|2
1650550200000|2022-04-21 14:10:00|1165.07|1163.57|1165.82|1164.57|1165.82|1164.57|1165.07|1163.57|0
1650550500000|2022-04-21 14:15:00|1166.07|1164.82|1163.13|1161.63|1167.57|1166.07|1162.98|1161.48|44
1650550800000|2022-04-21 14:20:00|1163.1|1161.6|1162.96|1161.46|1163.48|1161.98|1162.66|1161.16|0
1650551100000|2022-04-21 14:25:00|1162.95|1161.45|1163.64|1162.14|1163.72|1162.22|1162.52|1161.02|162
1650551400000|2022-04-21 14:30:00|1163.65|1162.15|1164.02|1162.52|1164.02|1162.52|1163.26|1161.76|0
1650551700000|2022-04-21 14:35:00|1164|1162.5|1163.42|1161.92|1164.21|1162.71|1163.13|1161.63|0
1650552000000|2022-04-21 14:40:00|1163.45|1161.95|1162.89|1161.39|1163.45|1161.95|1162.31|1160.81|86
1650552300000|2022-04-21 14:45:00|1162.91|1161.41|1161.79|1160.29|1162.91|1161.41|1161.58|1160.08|0
1650552600000|2022-04-21 14:50:00|1161.78|1160.28|1161.85|1160.35|1162.25|1160.75|1161.41|1159.91|0
1650552900000|2022-04-21 14:55:00|1161.86|1160.36|1161.84|1160.34|1162.05|1160.55|1161.69|1160.19|0
1650553200000|2022-04-21 15:00:00|1161.83|1160.33|1162.39|1160.89|1162.4|1160.9|1161.41|1159.91|0
1650553500000|2022-04-21 15:05:00|1162.4|1160.9|1161.99|1160.49|1162.44|1160.94|1161.3|1159.8|0
1650553800000|2022-04-21 15:10:00|1161.92|1160.42|1162.32|1160.82|1162.75|1161.25|1161.8|1160.3|0
1650554100000|2022-04-21 15:15:00|1162.3|1160.8|1161.92|1160.42|1162.32|1160.82|1161.47|1159.97|0
1650554400000|2022-04-21 15:20:00|1161.86|1160.36|1161.54|1160.04|1161.95|1160.45|1160.64|1159.14|0
1650554700000|2022-04-21 15:25:00|1161.53|1160.03|1161.82|1160.32|1162.18|1160.68|1161.18|1159.68|0
1650555000000|2022-04-21 15:30:00|1161.68|1160.18|1160.71|1159.21|1161.69|1160.19|1160.35|1158.85|0
1650555300000|2022-04-21 15:35:00|1160.73|1159.23|1159.93|1158.43|1160.96|1159.46|1159.88|1158.38|0
1650555600000|2022-04-21 15:40:00|1160.07|1158.57|1158.86|1157.36|1160.09|1158.59|1158.81|1157.31|0
1650555900000|2022-04-21 15:45:00|1158.84|1157.34|1158.32|1156.82|1159.07|1157.57|1158.06|1156.56|0
1650556200000|2022-04-21 15:50:00|1158.3|1156.8|1158|1156.5|1158.6|1157.1|1157.88|1156.38|0
1650556500000|2022-04-21 15:55:00|1157.98|1156.48|1156.66|1155.16|1158.13|1156.63|1156.52|1155.02|0
1650556800000|2022-04-21 16:00:00|1156.67|1155.17|1155.96|1154.46|1157.32|1155.82|1155.96|1154.46|0
1650557100000|2022-04-21 16:05:00|1156.03|1154.53|1155.86|1154.36|1156.8|1155.3|1155.77|1154.27|0
1650557400000|2022-04-21 16:10:00|1155.84|1154.34|1155.51|1154.01|1156.15|1154.65|1155.03|1153.53|0
1650557700000|2022-04-21 16:15:00|1155.52|1154.02|1155.63|1154.13|1155.75|1154.25|1155.12|1153.62|0
1650558000000|2022-04-21 16:20:00|1155.7|1154.2|1154.35|1152.85|1155.78|1154.28|1154.35|1152.85|0
1650558300000|2022-04-21 16:25:00|1154.37|1152.87|1154.63|1153.13|1155.38|1153.88|1154.28|1152.78|0
1650558600000|2022-04-21 16:30:00|1154.66|1153.16|1155.3|1153.8|1155.56|1154.06|1154.26|1152.76|0
1650558900000|2022-04-21 16:35:00|1155.37|1153.87|1154.95|1153.45|1155.79|1154.29|1154.85|1153.35|0
1650559200000|2022-04-21 16:40:00|1155.01|1153.51|1155.46|1153.96|1155.65|1154.15|1154.97|1153.47|0
1650559500000|2022-04-21 16:45:00|1155.44|1153.94|1154.27|1152.77|1155.5|1154|1154.19|1152.69|0
1650559800000|2022-04-21 16:50:00|1154.26|1152.76|1153.23|1151.73|1154.33|1152.83|1153.03|1151.53|0
1650560100000|2022-04-21 16:55:00|1153.24|1151.74|1153.26|1151.76|1153.94|1152.44|1153.17|1151.67|0
1650560400000|2022-04-21 17:00:00|1153.24|1151.74|1152.6|1151.1|1153.44|1151.94|1152.18|1150.68|0
1650560700000|2022-04-21 17:05:00|1152.61|1151.11|1152.4|1150.9|1152.63|1151.13|1152.19|1150.69|0
1650561000000|2022-04-21 17:10:00|1152.42|1150.92|1152.95|1151.45|1153.23|1151.73|1152.19|1150.69|0
1650561300000|2022-04-21 17:15:00|1152.93|1151.43|1151.4|1149.9|1153.19|1151.69|1151.16|1149.66|0
1650561600000|2022-04-21 17:20:00|1151.39|1149.89|1153.35|1151.85|1154.03|1152.53|1151.2|1149.7|0
1650561900000|2022-04-21 17:25:00|1153.33|1151.83|1154.03|1152.53|1154.24|1152.74|1152.46|1150.96|0
1650562200000|2022-04-21 17:30:00|1153.99|1152.49|1153.38|1151.88|1154.7|1153.2|1153.33|1151.83|0
1650562500000|2022-04-21 17:35:00|1153.4|1151.9|1152.21|1150.71|1153.47|1151.97|1151.88|1150.38|0
1650562800000|2022-04-21 17:40:00|1152.19|1150.69|1152.32|1150.82|1152.96|1151.46|1151.6|1150.1|0
1650563100000|2022-04-21 17:45:00|1152.36|1150.86|1152.88|1151.38|1153.79|1152.29|1151.87|1150.37|0
1650563400000|2022-04-21 17:50:00|1152.86|1151.36|1152.23|1150.73|1153.09|1151.59|1152.08|1150.58|0
1650563700000|2022-04-21 17:55:00|1152.25|1150.75|1151.74|1150.24|1152.51|1151.01|1151.48|1149.98|0
1650564000000|2022-04-21 18:00:00|1151.71|1150.21|1149.96|1148.46|1151.71|1150.21|1149.94|1148.44|0
1650564300000|2022-04-21 18:05:00|1149.94|1148.44|1150.42|1148.92|1150.63|1149.13|1149.89|1148.39|0
1650564600000|2022-04-21 18:10:00|1150.38|1148.88|1149.94|1148.44|1150.7|1149.2|1149.89|1148.39|0
1650564900000|2022-04-21 18:15:00|1149.93|1148.43|1150.15|1148.65|1150.61|1149.11|1149.65|1148.15|0
1650565200000|2022-04-21 18:20:00|1150.16|1148.66|1150.01|1148.51|1151.15|1149.65|1149.86|1148.36|0
1650565500000|2022-04-21 18:25:00|1150.03|1148.53|1150.17|1148.67|1150.82|1149.32|1149.86|1148.36|0
1650565800000|2022-04-21 18:30:00|1150.1|1148.6|1151.41|1149.91|1151.41|1149.91|1149.38|1147.88|0
1650566100000|2022-04-21 18:35:00|1151.34|1149.84|1150.59|1149.09|1152.29|1150.79|1150.38|1148.88|0
1650566400000|2022-04-21 18:40:00|1150.61|1149.11|1149.3|1147.8|1150.8|1149.3|1149.28|1147.78|0
1650566700000|2022-04-21 18:45:00|1149.31|1147.81|1148.29|1146.79|1149.35|1147.85|1148.07|1146.57|0
1650567000000|2022-04-21 18:50:00|1148.27|1146.77|1148.23|1146.73|1148.46|1146.96|1147.88|1146.38|0
1650567300000|2022-04-21 18:55:00|1148.16|1146.66|1148.04|1146.54|1148.18|1146.68|1147.36|1145.86|0
1650567600000|2022-04-21 19:00:00|1148.02|1146.52|1146.61|1145.11|1148.04|1146.54|1146.4|1144.9|0
1650567900000|2022-04-21 19:05:00|1146.59|1145.09|1146.52|1145.02|1147.46|1145.96|1146.4|1144.9|0
1650568200000|2022-04-21 19:10:00|1146.5|1145|1146.82|1145.32|1146.98|1145.48|1146.28|1144.78|0
1650568500000|2022-04-21 19:15:00|1146.75|1145.25|1146.93|1145.43|1147.43|1145.93|1146.12|1144.62|0
1650568800000|2022-04-21 19:20:00|1146.9|1145.4|1147.88|1146.38|1147.88|1146.38|1146.39|1144.89|0
1650569100000|2022-04-21 19:25:00|1147.87|1146.37|1148.78|1147.28|1149.22|1147.72|1146.96|1145.46|0
1650569400000|2022-04-21 19:30:00|1148.76|1147.26|1147.01|1145.51|1148.83|1147.33|1147.01|1145.51|0
1650569700000|2022-04-21 19:35:00|1146.99|1145.49|1146.48|1144.98|1147.02|1145.52|1145.8|1144.3|0
1650570000000|2022-04-21 19:40:00|1146.5|1145|1147.65|1146.15|1147.94|1146.44|1146.32|1144.82|0
1650570300000|2022-04-21 19:45:00|1147.51|1146.01|1145.74|1144.24|1147.75|1146.25|1145.72|1144.22|0
1650570600000|2022-04-21 19:50:00|1145.84|1144.34|1147.2|1145.7|1147.89|1146.39|1145.84|1144.34|0
1650570900000|2022-04-21 19:55:00|1147.22|1145.72|1147.02|1145.52|1147.36|1145.86|1145.5|1144|0
1650571200000|2022-04-21 20:00:00|1147.07|1145.57|1145.66|1144.16|1147.07|1145.57|1145.27|1143.77|0
1650571500000|2022-04-21 20:05:00|1145.62|1144.12|1145.81|1144.31|1146.21|1144.71|1145.54|1144.04|0
1650571800000|2022-04-21 20:10:00|1145.82|1144.32|1146.08|1144.58|1146.63|1145.13|1144.9|1143.4|0
1650572100000|2022-04-21 20:15:00|1146.1|1144.6|1145.89|1144.39|1146.48|1144.98|1145.71|1144.21|0
1650572400000|2022-04-21 20:20:00|1145.88|1144.38|1145.86|1144.36|1146.08|1144.58|1145.64|1144.14|0
1650572700000|2022-04-21 20:25:00|1145.87|1144.37|1145.62|1144.12|1146.43|1144.93|1145.56|1144.06|0
1650573000000|2022-04-21 20:30:00|1145.66|1144.16|1145.76|1144.26|1145.99|1144.49|1145.34|1143.84|0
1650573300000|2022-04-21 20:35:00|1145.77|1144.27|1145.54|1144.04|1145.89|1144.39|1145.49|1143.99|0
1650573600000|2022-04-21 20:40:00|1145.55|1144.05|1145.81|1144.31|1145.94|1144.44|1145.54|1144.04|0
1650573900000|2022-04-21 20:45:00|1145.83|1144.33|1145.76|1144.26|1146.13|1144.63|1145.66|1144.16|0
1650574200000|2022-04-21 20:50:00|1145.77|1144.27|1145.54|1144.04|1145.86|1144.36|1145.44|1143.94|0
1650574500000|2022-04-21 20:55:00|1145.55|1144.05|1145.77|1144.27|1145.86|1144.36|1145.44|1143.94|0
1650574800000|2022-04-21 21:00:00|1147.81|1146.31|1147.9|1146.4|1147.94|1146.44|1147.81|1146.31|0
1650575100000|2022-04-21 21:05:00|1147.88|1146.38|1147.85|1146.35|1147.94|1146.44|1147.85|1146.35|0
1650575400000|2022-04-21 21:10:00|1147.83|1146.33|1147.79|1146.29|1147.85|1146.35|1147.79|1146.29|0
1650575700000|2022-04-21 21:15:00|1147.77|1146.27|1147.7|1146.2|1147.77|1146.27|1147.7|1146.2|0
1650576000000|2022-04-21 21:20:00|1147.73|1146.23|1147.79|1146.29|1147.79|1146.29|1147.68|1146.18|0
1650576300000|2022-04-21 21:25:00|1147.81|1146.31|1147.79|1146.29|1147.81|1146.31|1147.79|1146.29|0
1650576600000|2022-04-21 21:30:00|1147.81|1146.31|1147.81|1146.31|1147.81|1146.31|1147.77|1146.27|0
1650576900000|2022-04-21 21:35:00|1147.79|1146.29|1147.79|1146.29|1147.79|1146.29|1147.79|1146.29|0
1650577500000|2022-04-21 21:45:00|1147.81|1146.31|1147.79|1146.29|1147.81|1146.31|1147.79|1146.29|0
1650577800000|2022-04-21 21:50:00|1147.81|1146.31|1147.73|1146.23|1147.81|1146.31|1147.7|1146.2|0
1650578100000|2022-04-21 21:55:00|1147.72|1146.22|1147.83|1146.33|1147.85|1146.35|1147.7|1146.2|0
1650578400000|2022-04-21 22:00:00|1145.78|1144.28|1145.27|1143.77|1146.16|1144.66|1145.17|1143.67|0
1650578700000|2022-04-21 22:05:00|1145.28|1143.78|1145.66|1144.16|1145.81|1144.31|1145.27|1143.77|0
1650579000000|2022-04-21 22:10:00|1145.67|1144.17|1145.67|1144.17|1145.71|1144.21|1145.37|1143.87|0
1650579300000|2022-04-21 22:15:00|1145.66|1144.16|1145.81|1144.31|1145.86|1144.36|1145.54|1144.04|0
1650579600000|2022-04-21 22:20:00|1145.82|1144.32|1146.13|1144.63|1146.31|1144.81|1145.81|1144.31|0
1650579900000|2022-04-21 22:25:00|1146.11|1144.61|1146.04|1144.54|1146.13|1144.63|1145.86|1144.36|0
1650580200000|2022-04-21 22:30:00|1146.06|1144.56|1146.53|1145.03|1146.58|1145.08|1146.06|1144.56|0
1650580500000|2022-04-21 22:35:00|1146.55|1145.05|1146.44|1144.94|1146.62|1145.12|1146.35|1144.85|0
1650580800000|2022-04-21 22:40:00|1146.4|1144.9|1146.35|1144.85|1146.49|1144.99|1146.25|1144.75|0
1650581100000|2022-04-21 22:45:00|1146.36|1144.86|1146.17|1144.67|1146.49|1144.99|1146.12|1144.62|0
1650581400000|2022-04-21 22:50:00|1146.16|1144.66|1145.9|1144.4|1146.17|1144.67|1145.85|1144.35|0
1650581700000|2022-04-21 22:55:00|1145.91|1144.41|1145.98|1144.48|1145.98|1144.48|1145.85|1144.35|0
1650582000000|2022-04-21 23:00:00|1145.97|1144.47|1145.75|1144.25|1146.35|1144.85|1145.75|1144.25|0
1650582300000|2022-04-21 23:05:00|1145.73|1144.23|1145.48|1143.98|1145.73|1144.23|1145.26|1143.76|0
1650582600000|2022-04-21 23:10:00|1145.49|1143.99|1145.55|1144.05|1145.75|1144.25|1145.48|1143.98|0
1650582900000|2022-04-21 23:15:00|1145.53|1144.03|1145.71|1144.21|1145.83|1144.33|1145.53|1144.03|0
1650583200000|2022-04-21 23:20:00|1145.7|1144.2|1145.8|1144.3|1145.8|1144.3|1145.58|1144.08|0
1650583500000|2022-04-21 23:25:00|1145.81|1144.31|1145.68|1144.18|1145.85|1144.35|1145.53|1144.03|0
1650583800000|2022-04-21 23:30:00|1145.69|1144.19|1145.71|1144.21|1145.85|1144.35|1145.63|1144.13|0
1650584100000|2022-04-21 23:35:00|1145.73|1144.23|1145.13|1143.63|1145.85|1144.35|1145.13|1143.63|0
1650584400000|2022-04-21 23:40:00|1145.14|1143.64|1145.9|1144.4|1145.9|1144.4|1145.14|1143.64|0
1650584700000|2022-04-21 23:45:00|1145.91|1144.41|1145.03|1143.53|1146.12|1144.62|1144.89|1143.39|0
1650585000000|2022-04-21 23:50:00|1145.01|1143.51|1145.08|1143.58|1145.71|1144.21|1144.99|1143.49|0
1650585300000|2022-04-21 23:55:00|1145.09|1143.59|1144.64|1143.14|1145.13|1143.63|1144.32|1142.82|0
1650585600000|2022-04-22 00:00:00|1144.65|1143.15|1144.89|1143.39|1144.91|1143.41|1144.32|1142.82|0
1650585900000|2022-04-22 00:05:00|1144.9|1143.4|1145.43|1143.93|1145.53|1144.03|1144.79|1143.29|0
1650586200000|2022-04-22 00:10:00|1145.41|1143.91|1145.3|1143.8|1145.53|1144.03|1144.62|1143.12|0
1650586500000|2022-04-22 00:15:00|1145.26|1143.76|1143.82|1142.32|1145.36|1143.86|1143.81|1142.31|0
1650586800000|2022-04-22 00:20:00|1143.81|1142.31|1144.26|1142.76|1144.49|1142.99|1143.81|1142.31|0
1650587100000|2022-04-22 00:25:00|1144.25|1142.75|1143.93|1142.43|1144.26|1142.76|1143.59|1142.09|0
1650587400000|2022-04-22 00:30:00|1143.91|1142.41|1144.42|1142.92|1144.42|1142.92|1143.4|1141.9|0
1650587700000|2022-04-22 00:35:00|1144.45|1142.95|1144.27|1142.77|1144.7|1143.2|1143.82|1142.32|0
1650588000000|2022-04-22 00:40:00|1144.28|1142.78|1142.49|1140.99|1144.28|1142.78|1142.48|1140.98|0
1650588300000|2022-04-22 00:45:00|1142.48|1140.98|1140.62|1139.12|1142.6|1141.1|1140.62|1139.12|0
1650588600000|2022-04-22 00:50:00|1140.64|1139.14|1141.31|1139.81|1141.52|1140.02|1140.6|1139.1|0
1650588900000|2022-04-22 00:55:00|1141.34|1139.84|1142.4|1140.9|1142.41|1140.91|1141.3|1139.8|0
1650589200000|2022-04-22 01:00:00|1142.41|1140.91|1142.19|1140.69|1142.44|1140.94|1141.86|1140.36|0
1650589500000|2022-04-22 01:05:00|1142.14|1140.64|1142.24|1140.74|1142.34|1140.84|1141.98|1140.48|0
1650589800000|2022-04-22 01:10:00|1142.27|1140.77|1142.44|1140.94|1142.46|1140.96|1142.01|1140.51|0
1650590100000|2022-04-22 01:15:00|1142.45|1140.95|1142.88|1141.38|1143.12|1141.62|1142.23|1140.73|0
1650590400000|2022-04-22 01:20:00|1142.91|1141.41|1143.3|1141.8|1143.32|1141.82|1142.87|1141.37|0
1650590700000|2022-04-22 01:25:00|1143.31|1141.81|1142.2|1140.7|1143.57|1142.07|1142.18|1140.68|0
1650591000000|2022-04-22 01:30:00|1142.21|1140.71|1142.21|1140.71|1142.44|1140.94|1141.53|1140.03|0
1650591300000|2022-04-22 01:35:00|1142.22|1140.72|1141.99|1140.49|1142.81|1141.31|1141.99|1140.49|0
1650591600000|2022-04-22 01:40:00|1141.98|1140.48|1141.99|1140.49|1142.1|1140.6|1141.75|1140.25|0
1650591900000|2022-04-22 01:45:00|1142|1140.5|1141.8|1140.3|1142.1|1140.6|1141.01|1139.51|0
1650592200000|2022-04-22 01:50:00|1141.79|1140.29|1143.12|1141.62|1143.12|1141.62|1141.58|1140.08|0
1650592500000|2022-04-22 01:55:00|1143.13|1141.63|1143.14|1141.64|1143.35|1141.85|1142.37|1140.87|0
1650592800000|2022-04-22 02:00:00|1143.11|1141.61|1142.74|1141.24|1143.14|1141.64|1142.07|1140.57|0
1650593100000|2022-04-22 02:05:00|1142.75|1141.25|1143.41|1141.91|1143.65|1142.15|1142.75|1141.25|0
1650593400000|2022-04-22 02:10:00|1143.44|1141.94|1143.18|1141.68|1143.63|1142.13|1142.94|1141.44|0
1650593700000|2022-04-22 02:15:00|1143.21|1141.71|1143.39|1141.89|1143.6|1142.1|1143.06|1141.56|0
1650594000000|2022-04-22 02:20:00|1143.38|1141.88|1143.14|1141.64|1143.61|1142.11|1142.94|1141.44|0
1650594300000|2022-04-22 02:25:00|1143.15|1141.65|1143.37|1141.87|1143.38|1141.88|1142.93|1141.43|0
1650594600000|2022-04-22 02:30:00|1143.34|1141.84|1143.16|1141.66|1143.37|1141.87|1142.7|1141.2|0
1650594900000|2022-04-22 02:35:00|1143.17|1141.67|1143.39|1141.89|1143.63|1142.13|1142.97|1141.47|0
1650595200000|2022-04-22 02:40:00|1143.4|1141.9|1143.16|1141.66|1143.4|1141.9|1142.93|1141.43|0
1650595500000|2022-04-22 02:45:00|1143.17|1141.67|1143.35|1141.85|1143.38|1141.88|1142.91|1141.41|0
1650595800000|2022-04-22 02:50:00|1143.34|1141.84|1143.55|1142.05|1143.56|1142.06|1143.1|1141.6|0
1650596100000|2022-04-22 02:55:00|1143.54|1142.04|1143.31|1141.81|1143.54|1142.04|1143.09|1141.59|0
1650596400000|2022-04-22 03:00:00|1143.32|1141.82|1143.09|1141.59|1143.54|1142.04|1142.43|1140.93|0
1650596700000|2022-04-22 03:05:00|1143.1|1141.6|1142.86|1141.36|1143.11|1141.61|1142.63|1141.13|0
1650597000000|2022-04-22 03:10:00|1142.81|1141.31|1143.78|1142.28|1143.79|1142.29|1142.66|1141.16|0
1650597300000|2022-04-22 03:15:00|1143.77|1142.27|1143.57|1142.07|1144|1142.5|1143.56|1142.06|0
1650597600000|2022-04-22 03:20:00|1143.58|1142.08|1143.58|1142.08|1143.59|1142.09|1143.36|1141.86|0
1650597900000|2022-04-22 03:25:00|1143.59|1142.09|1143.58|1142.08|1143.59|1142.09|1143.47|1141.97|0
1650598200000|2022-04-22 03:30:00|1143.57|1142.07|1143.56|1142.06|1143.79|1142.29|1143.36|1141.86|0
1650598500000|2022-04-22 03:35:00|1143.57|1142.07|1143.37|1141.87|1143.77|1142.27|1143.36|1141.86|0
1650598800000|2022-04-22 03:40:00|1143.36|1141.86|1143.16|1141.66|1143.37|1141.87|1142.93|1141.43|0
1650599100000|2022-04-22 03:45:00|1143.17|1141.67|1143.56|1142.06|1143.58|1142.08|1143.16|1141.66|0
1650599400000|2022-04-22 03:50:00|1143.54|1142.04|1143.56|1142.06|1143.56|1142.06|1143.33|1141.83|0
1650599700000|2022-04-22 03:55:00|1143.55|1142.05|1143.57|1142.07|1143.57|1142.07|1143.34|1141.84|0
1650600000000|2022-04-22 04:00:00|1143.56|1142.06|1143.47|1141.97|1143.57|1142.07|1143.35|1141.85|0
1650600300000|2022-04-22 04:05:00|1143.46|1141.96|1143.57|1142.07|1143.57|1142.07|1143.35|1141.85|0
1650600600000|2022-04-22 04:10:00|1143.54|1142.04|1143.57|1142.07|1143.57|1142.07|1143.35|1141.85|0
1650600900000|2022-04-22 04:15:00|1143.56|1142.06|1143.12|1141.62|1143.57|1142.07|1142.68|1141.18|0
1650601200000|2022-04-22 04:20:00|1143.11|1141.61|1144.06|1142.56|1144.29|1142.79|1143.11|1141.61|0
1650601500000|2022-04-22 04:25:00|1144.07|1142.57|1144.06|1142.56|1144.29|1142.79|1144.05|1142.55|0
1650601800000|2022-04-22 04:30:00|1144.07|1142.57|1143.58|1142.08|1144.07|1142.57|1143.37|1141.87|0
1650602100000|2022-04-22 04:35:00|1143.61|1142.11|1143.78|1142.28|1143.8|1142.3|1143.57|1142.07|0
1650602400000|2022-04-22 04:40:00|1143.79|1142.29|1143.8|1142.3|1143.8|1142.3|1143.56|1142.06|0
1650602700000|2022-04-22 04:45:00|1143.79|1142.29|1144.57|1143.07|1144.57|1143.07|1143.77|1142.27|0
1650603000000|2022-04-22 04:50:00|1144.58|1143.08|1144.78|1143.28|1144.8|1143.3|1144.55|1143.05|0
1650603300000|2022-04-22 04:55:00|1144.79|1143.29|1145.24|1143.74|1145.25|1143.75|1144.79|1143.29|0
1650603600000|2022-04-22 05:00:00|1145.25|1143.75|1145.71|1144.21|1145.71|1144.21|1145.01|1143.51|0
1650603900000|2022-04-22 05:05:00|1145.7|1144.2|1146.76|1145.26|1146.77|1145.27|1145.7|1144.2|0
1650604200000|2022-04-22 05:10:00|1146.77|1145.27|1147.03|1145.53|1147.23|1145.73|1146.35|1144.85|0
1650604500000|2022-04-22 05:15:00|1147.06|1145.56|1146.77|1145.27|1147.46|1145.96|1146.77|1145.27|0
1650604800000|2022-04-22 05:20:00|1146.78|1145.28|1146.75|1145.25|1146.87|1145.37|1146.54|1145.04|0
1650605100000|2022-04-22 05:25:00|1146.74|1145.24|1146.75|1145.25|1146.98|1145.48|1146.52|1145.02|0
1650605400000|2022-04-22 05:30:00|1146.81|1145.31|1147.43|1145.93|1147.43|1145.93|1146.5|1145|0
1650605700000|2022-04-22 05:35:00|1147.44|1145.94|1148.09|1146.59|1148.09|1146.59|1147.42|1145.92|0
1650606000000|2022-04-22 05:40:00|1148.08|1146.58|1148.49|1146.99|1148.5|1147|1147.87|1146.37|0
1650606300000|2022-04-22 05:45:00|1148.52|1147.02|1148.44|1146.94|1149.12|1147.62|1148.36|1146.86|0
1650606600000|2022-04-22 05:50:00|1148.45|1146.95|1148.78|1147.28|1148.88|1147.38|1148.01|1146.51|0
1650606900000|2022-04-22 05:55:00|1148.77|1147.27|1148.45|1146.95|1148.81|1147.31|1148.23|1146.73|0
1650607200000|2022-04-22 06:00:00|1148.46|1146.96|1148.41|1146.91|1148.76|1147.26|1146.81|1145.31|0
1650607500000|2022-04-22 06:05:00|1148.42|1146.92|1148.03|1146.53|1148.69|1147.19|1148.03|1146.53|0
1650607800000|2022-04-22 06:10:00|1148.06|1146.56|1148.15|1146.65|1148.49|1146.99|1147.81|1146.31|0
1650608100000|2022-04-22 06:15:00|1148.17|1146.67|1148.07|1146.57|1148.73|1147.23|1147.6|1146.1|0
1650608400000|2022-04-22 06:20:00|1148.1|1146.6|1148.77|1147.27|1148.77|1147.27|1148.1|1146.6|0
1650608700000|2022-04-22 06:25:00|1148.72|1147.22|1149.48|1147.98|1149.49|1147.99|1147.71|1146.21|0
1650609000000|2022-04-22 06:30:00|1149.46|1147.96|1149.26|1147.76|1149.92|1148.42|1149.04|1147.54|0
1650609300000|2022-04-22 06:35:00|1149.25|1147.75|1150.11|1148.61|1150.12|1148.62|1148.8|1147.3|0
1650609600000|2022-04-22 06:40:00|1150.12|1148.62|1149.35|1147.85|1150.75|1149.25|1149.24|1147.74|0
1650609900000|2022-04-22 06:45:00|1149.37|1147.87|1149.75|1148.25|1149.9|1148.4|1149.24|1147.74|0
1650610200000|2022-04-22 06:50:00|1149.74|1148.24|1150.25|1148.75|1150.65|1149.15|1149.58|1148.08|0
1650610500000|2022-04-22 06:55:00|1150.28|1148.78|1149.24|1147.74|1150.36|1148.86|1149.24|1147.74|0
1650610800000|2022-04-22 07:00:00|1149.21|1147.71|1144.23|1142.73|1149.95|1148.45|1144.02|1142.52|11
1650611100000|2022-04-22 07:05:00|1144.24|1142.74|1148.07|1146.07|1148.07|1146.07|1143.44|1141.94|83
1650611400000|2022-04-22 07:10:00|1148.32|1146.32|1147.57|1146.07|1148.82|1147.57|1147.32|1145.82|167
1650611700000|2022-04-22 07:15:00|1148.07|1146.57|1148.32|1146.57|1149.07|1148.07|1147.07|1146.07|120
1650612000000|2022-04-22 07:20:00|1148.07|1146.07|1147.32|1146.07|1148.07|1146.07|1146.82|1146.07|3
1650612300000|2022-04-22 07:25:00|1147.57|1146.32|1149.82|1148.07|1150.32|1148.57|1147.57|1146.32|1
1650612600000|2022-04-22 07:30:00|1150.07|1148.57|1150.57|1149.07|1150.82|1149.07|1150.07|1148.57|0
1650612900000|2022-04-22 07:35:00|1150.82|1148.57|1149.07|1147.07|1150.82|1148.57|1148.57|1147.07|6
1650613200000|2022-04-22 07:40:00|1148.92|1146.92|1148.67|1147.42|1148.92|1147.42|1148.42|1146.42|0
1650613500000|2022-04-22 07:45:00|1148.92|1147.67|1148.92|1147.42|1149.67|1147.92|1148.92|1147.42|1
1650613800000|2022-04-22 07:50:00|1149.17|1147.67|1148.92|1147.42|1149.17|1147.92|1148.92|1147.42|0
1650614100000|2022-04-22 07:55:00|1149.42|1147.67|1150.17|1148.67|1150.42|1148.92|1149.42|1147.42|3
1650614400000|2022-04-22 08:00:00|1149.92|1148.42|1149.92|1148.42|1149.92|1148.67|1149.42|1147.67|1
1650614700000|2022-04-22 08:05:00|1149.67|1147.92|1148.17|1147.17|1149.67|1147.92|1147.67|1145.92|8
1650615000000|2022-04-22 08:10:00|1147.92|1146.17|1147.92|1146.42|1148.17|1147.17|1147.67|1145.92|60
1650615300000|2022-04-22 08:15:00|1148.17|1145.92|1147.17|1145.42|1148.17|1145.92|1146.67|1144.92|3
1650615600000|2022-04-22 08:20:00|1146.92|1145.92|1147.92|1146.42|1147.92|1146.42|1146.92|1145.92|0
1650615900000|2022-04-22 08:25:00|1148.17|1147.42|1147.92|1146.42|1148.17|1147.42|1147.92|1146.42|21
1650616200000|2022-04-22 08:30:00|1147.67|1146.17|1147.42|1145.92|1147.67|1146.17|1147.17|1145.42|0
1650616500000|2022-04-22 08:35:00|1147.17|1145.42|1146.67|1145.42|1147.42|1145.42|1146.67|1145.42|2
1650616800000|2022-04-22 08:40:00|1146.42|1144.67|1146.17|1144.67|1146.67|1144.92|1145.92|1144.17|2
1650617100000|2022-04-22 08:45:00|1145.92|1144.42|1145.42|1143.92|1146.17|1144.42|1144.92|1143.67|1
1650617400000|2022-04-22 08:50:00|1145.67|1143.17|1144.92|1142.92|1145.67|1143.42|1143.92|1142.92|5
1650617700000|2022-04-22 08:55:00|1144.67|1144.17|1146.17|1144.92|1146.67|1144.92|1144.67|1142.92|2
1650618000000|2022-04-22 09:00:00|1145.92|1144.42|1145.17|1143.42|1145.92|1144.42|1144.92|1143.42|0
1650618300000|2022-04-22 09:05:00|1145.42|1143.67|1145.92|1144.42|1146.17|1144.42|1145.42|1143.67|0
1650618600000|2022-04-22 09:10:00|1146.17|1144.67|1146.17|1144.92|1146.67|1144.92|1146.17|1144.67|0
1650618900000|2022-04-22 09:15:00|1146.42|1144.67|1146.17|1144.42|1146.67|1144.67|1145.67|1144.42|0
1650619200000|2022-04-22 09:20:00|1146.67|1144.67|1146.67|1144.92|1146.67|1144.92|1146.42|1144.67|0
1650619500000|2022-04-22 09:25:00|1147.17|1145.42|1147.17|1145.92|1147.17|1145.92|1146.67|1145.17|3
1650619800000|2022-04-22 09:30:00|1147.67|1146.17|1147.17|1145.42|1148.17|1146.42|1147.17|1145.42|0
1650620100000|2022-04-22 09:35:00|1146.92|1145.17|1146.42|1145.17|1146.92|1145.42|1145.92|1144.92|5
1650620400000|2022-04-22 09:40:00|1146.17|1144.92|1146.17|1144.42|1146.17|1144.92|1146.17|1144.42|0
1650620700000|2022-04-22 09:45:00|1145.92|1143.92|1145.92|1144.42|1145.92|1144.42|1145.67|1143.92|0
1650621000000|2022-04-22 09:50:00|1146.17|1144.67|1145.92|1144.67|1146.17|1144.92|1145.92|1144.42|0
1650621300000|2022-04-22 09:55:00|1146.17|1144.92|1145.92|1144.42|1146.67|1144.92|1145.92|1144.42|0
1650621600000|2022-04-22 10:00:00|1145.67|1144.17|1146.17|1144.67|1146.42|1144.92|1145.42|1143.67|0
1650621900000|2022-04-22 10:05:00|1145.92|1144.42|1145.17|1143.42|1145.92|1144.42|1144.92|1143.42|0
1650622200000|2022-04-22 10:10:00|1144.92|1142.92|1144.92|1143.42|1144.92|1143.42|1144.67|1142.92|2
1650622500000|2022-04-22 10:15:00|1145.17|1143.67|1145.67|1143.92|1145.67|1143.92|1145.17|1143.67|0
1650622800000|2022-04-22 10:20:00|1145.42|1143.67|1144.92|1143.42|1145.42|1143.67|1144.92|1143.42|0
1650623100000|2022-04-22 10:25:00|1144.67|1143.17|1144.17|1142.42|1144.67|1143.42|1143.42|1142.42|4
1650623400000|2022-04-22 10:30:00|1144.42|1142.67|1144.42|1142.92|1145.42|1143.92|1144.42|1142.67|0
1650623700000|2022-04-22 10:35:00|1144.17|1142.42|1145.67|1143.92|1145.67|1143.92|1144.17|1142.42|0
1650624000000|2022-04-22 10:40:00|1146.17|1144.17|1145.42|1144.17|1146.17|1144.42|1145.42|1144.17|0
1650624300000|2022-04-22 10:45:00|1145.67|1143.92|1145.92|1144.42|1145.92|1144.42|1145.67|1143.92|0
1650624600000|2022-04-22 10:50:00|1145.67|1143.92|1144.67|1142.92|1145.67|1143.92|1144.67|1142.92|0
1650624900000|2022-04-22 10:55:00|1144.92|1143.17|1144.92|1143.42|1144.92|1143.42|1144.92|1143.17|0
1650625200000|2022-04-22 11:00:00|1144.67|1143.17|1144.42|1142.92|1144.67|1143.17|1144.42|1142.92|0
1650625500000|2022-04-22 11:05:00|1144.17|1142.42|1144.67|1142.92|1144.67|1142.92|1144.17|1142.42|0
1650625800000|2022-04-22 11:10:00|1144.42|1143.17|1144.67|1142.92|1144.67|1143.42|1144.42|1142.92|1
1650626100000|2022-04-22 11:15:00|1144.42|1143.17|1144.67|1143.42|1144.67|1143.42|1144.42|1143.17|0
1650626400000|2022-04-22 11:20:00|1144.42|1142.92|1144.42|1142.92|1144.42|1142.92|1144.42|1142.92|0
1650626700000|2022-04-22 11:25:00|1144.17||1144.17||1144.17||1144.17||0
1650627000000|2022-04-22 11:30:00|1143.92|1142.67|1143.67|1142.42|1143.92|1142.67|1143.67|1142.17|0
1650627300000|2022-04-22 11:35:00|1143.92|1141.92|1144.17|1142.42|1144.17|1143.17|1143.92|1141.92|6
1650627600000|2022-04-22 11:40:00|1144.4|1142.65|1143.65|1142.15|1144.65|1143.65|1143.65|1142.15|5
1650627900000|2022-04-22 11:45:00|1143.9|1142.4|1143.9|1142.65|1143.9|1142.65|1143.65|1142.4|0
1650628200000|2022-04-22 11:50:00|1143.65|1142.9|1144.9|1143.9|1145.15|1143.9|1143.65|1142.9|0
1650628500000|2022-04-22 11:55:00|1144.65|1143.65|1143.15|1141.65|1144.65|1143.65|1142.9|1141.65|29
1650628800000|2022-04-22 12:00:00|1142.9|1141.15|1143.4|1141.65|1143.4|1141.65|1142.9|1141.15|102
1650629100000|2022-04-22 12:05:00|1143.9|1141.9|1143.4|1141.65|1143.9|1142.15|1143.15|1141.65|0
1650629400000|2022-04-22 12:10:00|1143.15|1141.9|1144.15|1142.65|1144.4|1142.65|1143.15|1141.9|0
1650629700000|2022-04-22 12:15:00|1144.4|1143.15|1146.15|1144.65|1146.4|1144.65|1144.4|1143.15|2
1650630000000|2022-04-22 12:20:00|1145.9|1144.15|1145.65|1144.15|1145.9|1144.15|1145.65|1144.15|0
1650630300000|2022-04-22 12:25:00|1145.4|1144.4|1147.4|1145.65|1147.4|1145.65|1145.4|1144.4|1
1650630600000|2022-04-22 12:30:00|1147.15|1145.15|1146.4|1144.9|1147.15|1145.15|1146.15|1144.9|0
1650630900000|2022-04-22 12:35:00|1146.65|1145.15|1145.9|1144.65|1146.65|1145.15|1145.9|1144.65|0
1650631200000|2022-04-22 12:40:00|1145.65|1143.65|1145.15|1143.65|1145.65|1143.65|1145.15|1143.65|19
1650631800000|2022-04-22 12:50:00|1144.9|1143.9|1145.4|1144.15|1145.4|1144.15|1144.9|1143.9|0
1650632100000|2022-04-22 12:55:00|1145.9|1143.9|1145.65|1144.15|1145.9|1144.15|1145.15|1143.9|0
1650632400000|2022-04-22 13:00:00|1146.15|1144.65|1145.9|1144.65|1146.15|1144.65|1145.65|1144.15|0
1650632700000|2022-04-22 13:05:00|1146.15||1146.15||1146.65||1146.15||0
1650633000000|2022-04-22 13:10:00|1146.4||1146.4||1146.4||1146.4||0
1650633300000|2022-04-22 13:15:00|1146.15|1144.15|1145.9|1144.15|1146.15|1144.15|1145.9|1144.15|0
1650633600000|2022-04-22 13:20:00|1146.15|1144.4|1145.65|1144.15|1146.15|1144.65|1145.65|1144.15|0
1650633900000|2022-04-22 13:25:00|1145.4|1143.9|1146.15|1144.15|1146.15|1144.15|1144.4|1143.65|30
1650634200000|2022-04-22 13:30:00|1146.65|1144.65|1144.4|1142.65|1147.15|1145.65|1144.15|1142.65|1
1650634500000|2022-04-22 13:35:00|1144.15|1143.15|1145.9|1144.65|1147.65|1146.15|1144.15|1143.15|1
1650634800000|2022-04-22 13:40:00|1146.15|1144.9|1145.15|1143.4|1146.9|1145.65|1145.15|1143.4|0
1650635100000|2022-04-22 13:45:00|1144.9|1143.15|1145.9|1144.4|1145.9|1144.4|1143.65|1141.9|1
1650635400000|2022-04-22 13:50:00|1146.4|1144.65|1146.9|1145.65|1147.15|1145.65|1146.4|1144.65|1
1650635700000|2022-04-22 13:55:00|1147.15|1145.9|1146.15|1144.65|1147.4|1146.15|1146.15|1144.4|0
1650636000000|2022-04-22 14:00:00|1146.4|1144.9|1146.65|1145.15|1146.65|1145.15|1146.4|1144.9|0
1650636300000|2022-04-22 14:05:00|1147.4|1145.4|1146.9|1145.65|1147.9|1146.65|1146.9|1145.4|1
1650636600000|2022-04-22 14:10:00|1146.81|1145.56|1146.06|1144.56|1146.81|1145.56|1146.06|1144.31|0
1650636900000|2022-04-22 14:15:00|1145.81|1143.81|1145.05|1143.55|1146.81|1144.81|1145.04|1143.06|6
1650637200000|2022-04-22 14:20:00|1145.04|1143.54|1144.81|1143.31|1145.06|1143.56|1143.85|1142.35|0
1650637500000|2022-04-22 14:25:00|1144.67|1143.17|1144.6|1143.1|1145.43|1143.93|1144.28|1142.78|104
1650637800000|2022-04-22 14:30:00|1144.74|1143.24|1145.39|1143.89|1145.55|1144.05|1144.53|1143.03|0
1650638100000|2022-04-22 14:35:00|1145.38|1143.88|1145.38|1143.88|1146.82|1145.32|1145.07|1143.57|0
1650638400000|2022-04-22 14:40:00|1145.36|1143.86|1144.78|1143.28|1145.57|1144.07|1144.1|1142.6|0
1650638700000|2022-04-22 14:45:00|1144.79|1143.29|1144.81|1143.31|1145.73|1144.23|1144.4|1142.9|0
1650639000000|2022-04-22 14:50:00|1144.95|1143.45|1143.97|1142.47|1145.06|1143.56|1143.95|1142.45|0
1650639300000|2022-04-22 14:55:00|1143.99|1142.49|1144.27|1142.77|1145.08|1143.58|1143.9|1142.4|0
1650639600000|2022-04-22 15:00:00|1144.25|1142.75|1144.55|1143.05|1145.12|1143.62|1144.25|1142.75|0
1650639900000|2022-04-22 15:05:00|1144.57|1143.07|1146.58|1145.08|1146.78|1145.28|1144.17|1142.67|0
1650640200000|2022-04-22 15:10:00|1146.6|1145.1|1145.51|1144.01|1146.6|1145.1|1145.22|1143.72|0
1650640500000|2022-04-22 15:15:00|1145.36|1143.86|1145.4|1143.9|1145.82|1144.32|1144.78|1143.28|0
1650640800000|2022-04-22 15:20:00|1145.38|1143.88|1144.34|1142.84|1146.03|1144.53|1144.28|1142.78|0
1650641100000|2022-04-22 15:25:00|1144.35|1142.85|1144.11|1142.61|1144.53|1143.03|1143.88|1142.38|0
1650641400000|2022-04-22 15:30:00|1144.13|1142.63|1143.47|1141.97|1144.5|1143|1142.71|1141.21|0
1650641700000|2022-04-22 15:35:00|1143.49|1141.99|1142.78|1141.28|1143.49|1141.99|1142.45|1140.95|0
1650642000000|2022-04-22 15:40:00|1142.77|1141.27|1141.3|1139.8|1142.78|1141.28|1141.14|1139.64|0
1650642300000|2022-04-22 15:45:00|1141.28|1139.78|1141.44|1139.94|1141.81|1140.31|1141.26|1139.76|0
1650642600000|2022-04-22 15:50:00|1141.42|1139.92|1141.02|1139.52|1141.81|1140.31|1140.97|1139.47|0
1650642900000|2022-04-22 15:55:00|1141.09|1139.59|1140.9|1139.4|1141.43|1139.93|1140.77|1139.27|0
1650643200000|2022-04-22 16:00:00|1140.88|1139.38|1140.58|1139.08|1140.95|1139.45|1140.37|1138.87|0
1650643500000|2022-04-22 16:05:00|1140.59|1139.09|1140.42|1138.92|1141.23|1139.73|1140.4|1138.9|0
1650643800000|2022-04-22 16:10:00|1140.45|1138.95|1140.93|1139.43|1140.98|1139.48|1140.12|1138.62|0
1650644100000|2022-04-22 16:15:00|1140.86|1139.36|1141.02|1139.52|1141.21|1139.71|1140.36|1138.86|0
1650644400000|2022-04-22 16:20:00|1141.04|1139.54|1141.53|1140.03|1141.69|1140.19|1140.93|1139.43|0
1650644700000|2022-04-22 16:25:00|1141.55|1140.05|1141.71|1140.21|1142.24|1140.74|1141.53|1140.03|0
1650645000000|2022-04-22 16:30:00|1141.67|1140.17|1142.45|1140.95|1142.71|1141.21|1141.5|1140|0
1650645300000|2022-04-22 16:35:00|1142.52|1141.02|1142.5|1141|1143.39|1141.89|1142.45|1140.95|0
1650645600000|2022-04-22 16:40:00|1142.52|1141.02|1142.36|1140.86|1142.73|1141.23|1141.85|1140.35|0
1650645900000|2022-04-22 16:45:00|1142.35|1140.85|1142.38|1140.88|1142.64|1141.14|1142.08|1140.58|0
1650646200000|2022-04-22 16:50:00|1142.4|1140.9|1141.07|1139.57|1142.4|1140.9|1141.05|1139.55|0
1650646500000|2022-04-22 16:55:00|1141.09|1139.59|1141.07|1139.57|1141.53|1140.03|1141|1139.5|0
1650646800000|2022-04-22 17:00:00|1141.05|1139.55|1140.6|1139.1|1141.27|1139.77|1140.28|1138.78|0
1650647100000|2022-04-22 17:05:00|1140.61|1139.11|1140.93|1139.43|1141.36|1139.86|1140.58|1139.08|0
1650647400000|2022-04-22 17:10:00|1140.91|1139.41|1141.39|1139.89|1141.62|1140.12|1140.74|1139.24|0
1650647700000|2022-04-22 17:15:00|1141.37|1139.87|1141.32|1139.82|1141.83|1140.33|1141.11|1139.61|0
1650648000000|2022-04-22 17:20:00|1141.3|1139.8|1139.83|1138.33|1141.32|1139.82|1139.78|1138.28|0
1650648300000|2022-04-22 17:25:00|1139.85|1138.35|1140.54|1139.04|1140.77|1139.27|1139.8|1138.3|0
1650648600000|2022-04-22 17:30:00|1140.51|1139.01|1140.09|1138.59|1140.59|1139.09|1139.94|1138.44|0
1650648900000|2022-04-22 17:35:00|1140.02|1138.52|1139.73|1138.23|1140.1|1138.6|1139.59|1138.09|0
1650649200000|2022-04-22 17:40:00|1139.71|1138.21|1139.99|1138.49|1140.14|1138.64|1139.32|1137.82|0
1650649500000|2022-04-22 17:45:00|1139.96|1138.46|1139.71|1138.21|1140.35|1138.85|1139.69|1138.19|0
1650649800000|2022-04-22 17:50:00|1139.69|1138.19|1139.02|1137.52|1139.87|1138.37|1139.02|1137.52|0
1650650100000|2022-04-22 17:55:00|1139.04|1137.54|1138.76|1137.26|1139.29|1137.79|1138.76|1137.26|0
1650650400000|2022-04-22 18:00:00|1138.74|1137.24|1138.33|1136.83|1138.91|1137.41|1138.29|1136.79|0
1650650700000|2022-04-22 18:05:00|1138.35|1136.85|1138.42|1136.92|1138.9|1137.4|1138.19|1136.69|0
1650651000000|2022-04-22 18:10:00|1138.38|1136.88|1138.58|1137.08|1138.84|1137.34|1138.19|1136.69|0
1650651300000|2022-04-22 18:15:00|1138.51|1137.01|1140.19|1138.69|1140.26|1138.76|1138.21|1136.71|0
1650651600000|2022-04-22 18:20:00|1140.2|1138.7|1139.41|1137.91|1140.59|1139.09|1139.2|1137.7|0
1650651900000|2022-04-22 18:25:00|1139.4|1137.9|1138.7|1137.2|1139.41|1137.91|1138.59|1137.09|0
1650652200000|2022-04-22 18:30:00|1138.65|1137.15|1137.64|1136.14|1139.2|1137.7|1137.64|1136.14|0
1650652500000|2022-04-22 18:35:00|1137.66|1136.16|1137.45|1135.95|1137.89|1136.39|1137.34|1135.84|0
1650652800000|2022-04-22 18:40:00|1137.43|1135.93|1137.89|1136.39|1138.17|1136.67|1137.43|1135.93|0
1650653100000|2022-04-22 18:45:00|1137.91|1136.41|1137.4|1135.9|1138.09|1136.59|1137.15|1135.65|0
1650653400000|2022-04-22 18:50:00|1137.38|1135.88|1136.44|1134.94|1137.43|1135.93|1136.42|1134.92|0
1650653700000|2022-04-22 18:55:00|1136.46|1134.96|1137.01|1135.51|1137.01|1135.51|1135.86|1134.36|0
1650654000000|2022-04-22 19:00:00|1137.03|1135.53|1136.18|1134.68|1137.2|1135.7|1135.88|1134.38|0
1650654300000|2022-04-22 19:05:00|1136.19|1134.69|1136.14|1134.64|1137.08|1135.58|1136.09|1134.59|0
1650654600000|2022-04-22 19:10:00|1136.28|1134.78|1138.46|1136.96|1138.94|1137.44|1135.72|1134.22|0
1650654900000|2022-04-22 19:15:00|1138.48|1136.98|1139.18|1137.68|1139.66|1138.16|1137.89|1136.39|0
1650655200000|2022-04-22 19:20:00|1139.15|1137.65|1138.06|1136.56|1139.54|1138.04|1137.84|1136.34|0
1650655500000|2022-04-22 19:25:00|1138.09|1136.59|1138.53|1137.03|1139.05|1137.55|1138.04|1136.54|0
1650655800000|2022-04-22 19:30:00|1138.55|1137.05|1140.97|1139.47|1141.14|1139.64|1138.5|1137|0
1650656100000|2022-04-22 19:35:00|1141.04|1139.54|1140.4|1138.9|1141.55|1140.05|1140.06|1138.56|0
1650656400000|2022-04-22 19:40:00|1140.42|1138.92|1139.11|1137.61|1140.98|1139.48|1138.67|1137.17|0
1650656700000|2022-04-22 19:45:00|1139.13|1137.63|1136.58|1135.08|1139.14|1137.64|1136.54|1135.04|0
1650657000000|2022-04-22 19:50:00|1136.54|1135.04|1135.39|1133.89|1136.69|1135.19|1134.65|1133.15|0
1650657300000|2022-04-22 19:55:00|1135.36|1133.86|1135.71|1134.21|1136|1134.5|1134.69|1133.19|0
1650657600000|2022-04-22 20:00:00|1135.72|1134.22|1134.23|1132.73|1135.77|1134.27|1134.15|1132.65|0
1650657900000|2022-04-22 20:05:00|1134.22|1132.72|1132.67|1131.17|1134.58|1133.08|1132.57|1131.07|0
1650658200000|2022-04-22 20:10:00|1132.69|1131.19|1132.86|1131.36|1133.23|1131.73|1132.34|1130.84|0
1650658500000|2022-04-22 20:15:00|1132.84|1131.34|1132.49|1130.99|1133.04|1131.54|1132.17|1130.67|0
1650658800000|2022-04-22 20:20:00|1132.5|1131|1132.39|1130.89|1132.57|1131.07|1132.29|1130.79|0
1650659100000|2022-04-22 20:25:00|1132.37|1130.87|1131.97|1130.47|1132.39|1130.89|1131.97|1130.47|0
1650659400000|2022-04-22 20:30:00|1131.99|1130.49|1131.8|1130.3|1132.34|1130.84|1131.75|1130.25|0
1650659700000|2022-04-22 20:35:00|1131.82|1130.32|1132.39|1130.89|1132.39|1130.89|1131.55|1130.05|0
1650660000000|2022-04-22 20:40:00|1132.38|1130.88|1132.39|1130.89|1132.49|1130.99|1132.17|1130.67|0
1650660300000|2022-04-22 20:45:00|1135.88|1134.38|1136.09|1134.59|1136.09|1134.59|1135.81|1134.31|0
1650660600000|2022-04-22 20:50:00|1136.1|1134.6|1136.05|1134.55|1136.42|1134.92|1135.92|1134.42|0
1650660900000|2022-04-22 20:55:00|1136.09|1134.59|1135.71|1134.21|1136.33|1134.83|1135.62|1134.12|0
1650661200000|2022-04-22 21:00:00|1134.67|1133.17|1134.67|1133.17|1134.67|1133.17|1134.67|1133.17|0
1650837600000|2022-04-24 22:00:00|1139.98|1138.48|1139.71|1138.21|1140.03|1138.53|1139.1|1137.6|0
1650837900000|2022-04-24 22:05:00|1139.7|1138.2|1141.05|1139.55|1141.23|1139.73|1139.66|1138.16|0
1650838200000|2022-04-24 22:10:00|1141.04|1139.54|1142.3|1140.8|1142.3|1140.8|1141|1139.5|0
1650838500000|2022-04-24 22:15:00|1142.32|1140.82|1141.84|1140.34|1142.35|1140.85|1141.75|1140.25|0
1650838800000|2022-04-24 22:20:00|1141.8|1140.3|1141.65|1140.15|1142.3|1140.8|1141.2|1139.7|0
1650839100000|2022-04-24 22:25:00|1141.63|1140.13|1141.99|1140.49|1142.51|1141.01|1141.6|1140.1|0
1650839400000|2022-04-24 22:30:00|1141.91|1140.41|1143.14|1141.64|1143.34|1141.84|1141.58|1140.08|0
1650839700000|2022-04-24 22:35:00|1143.13|1141.63|1142.12|1140.62|1143.39|1141.89|1141.52|1140.02|0
1650840000000|2022-04-24 22:40:00|1142.11|1140.61|1142.54|1141.04|1142.74|1141.24|1141.62|1140.12|0
1650840300000|2022-04-24 22:45:00|1142.55|1141.05|1143.16|1141.66|1143.16|1141.66|1142.29|1140.79|0
1650840600000|2022-04-24 22:50:00|1143.15|1141.65|1143.34|1141.84|1143.39|1141.89|1142.82|1141.32|0
1650840900000|2022-04-24 22:55:00|1143.32|1141.82|1143.44|1141.94|1143.56|1142.06|1143.19|1141.69|0
1650841200000|2022-04-24 23:00:00|1143.46|1141.96|1143.31|1141.81|1143.66|1142.16|1143.29|1141.79|0
1650841500000|2022-04-24 23:05:00|1143.29|1141.79|1143.17|1141.67|1143.34|1141.84|1142.97|1141.47|0
1650841800000|2022-04-24 23:10:00|1143.19|1141.69|1143.44|1141.94|1143.81|1142.31|1143.09|1141.59|0
1650842100000|2022-04-24 23:15:00|1143.45|1141.95|1142.75|1141.25|1143.66|1142.16|1142.37|1140.87|0
1650842400000|2022-04-24 23:20:00|1142.77|1141.27|1143.77|1142.27|1143.77|1142.27|1142.77|1141.27|0
1650842700000|2022-04-24 23:25:00|1143.81|1142.31|1144.29|1142.79|1144.39|1142.89|1143.59|1142.09|0
1650843000000|2022-04-24 23:30:00|1144.28|1142.78|1144.02|1142.52|1144.62|1143.12|1143.97|1142.47|0
1650843300000|2022-04-24 23:35:00|1144.03|1142.53|1143.82|1142.32|1144.1|1142.6|1143.75|1142.25|0
1650843600000|2022-04-24 23:40:00|1143.8|1142.3|1143.48|1141.98|1143.92|1142.42|1143.4|1141.9|0
1650843900000|2022-04-24 23:45:00|1143.5|1142|1143.45|1141.95|1143.78|1142.28|1143.03|1141.53|0
1650844200000|2022-04-24 23:50:00|1143.44|1141.94|1143.25|1141.75|1143.55|1142.05|1143.03|1141.53|0
1650844500000|2022-04-24 23:55:00|1143.26|1141.76|1143.01|1141.51|1143.48|1141.98|1142.9|1141.4|0
1650844800000|2022-04-25 00:00:00|1143|1141.5|1142.16|1140.66|1143.6|1142.1|1142.06|1140.56|0
1650845100000|2022-04-25 00:05:00|1142.18|1140.68|1140.02|1138.52|1142.26|1140.76|1139.23|1137.73|0
1650845400000|2022-04-25 00:10:00|1140.04|1138.54|1140.29|1138.79|1140.39|1138.89|1139.97|1138.47|0
1650845700000|2022-04-25 00:15:00|1140.3|1138.8|1135.72|1134.22|1140.84|1139.34|1134.69|1133.19|0
1650846000000|2022-04-25 00:20:00|1135.73|1134.23|1134.89|1133.39|1135.86|1134.36|1134.2|1132.7|0
1650846300000|2022-04-25 00:25:00|1134.88|1133.38|1135.62|1134.12|1135.62|1134.12|1134.88|1133.38|0
1650846600000|2022-04-25 00:30:00|1135.63|1134.13|1136.1|1134.6|1136.53|1135.03|1135.63|1134.13|0
1650846900000|2022-04-25 00:35:00|1136.05|1134.55|1137.21|1135.71|1137.21|1135.71|1135.68|1134.18|0
1650847200000|2022-04-25 00:40:00|1137.22|1135.72|1136.56|1135.06|1137.32|1135.82|1136.55|1135.05|0
1650847500000|2022-04-25 00:45:00|1136.57|1135.07|1136.3|1134.8|1136.81|1135.31|1136.3|1134.8|0
1650847800000|2022-04-25 00:50:00|1136.31|1134.81|1136.21|1134.71|1136.55|1135.05|1136.01|1134.51|0
1650848100000|2022-04-25 00:55:00|1136.2|1134.7|1136.14|1134.64|1136.84|1135.34|1135.91|1134.41|0
1650848400000|2022-04-25 01:00:00|1136.17|1134.67|1135.78|1134.28|1136.64|1135.14|1135.56|1134.06|0
1650848700000|2022-04-25 01:05:00|1135.77|1134.27|1134.05|1132.55|1135.77|1134.27|1134.03|1132.53|0
1650849000000|2022-04-25 01:10:00|1134.04|1132.54|1132.68|1131.18|1134.06|1132.56|1132.38|1130.88|0
1650849300000|2022-04-25 01:15:00|1132.66|1131.16|1133.33|1131.83|1134.01|1132.51|1132.47|1130.97|0
1650849600000|2022-04-25 01:20:00|1133.34|1131.84|1131.77|1130.27|1133.47|1131.97|1131.73|1130.23|0
1650849900000|2022-04-25 01:25:00|1131.76|1130.26|1131.22|1129.72|1132.27|1130.77|1131.11|1129.61|0
1650850200000|2022-04-25 01:30:00|1131.24|1129.74|1131.38|1129.88|1131.7|1130.2|1130.67|1129.17|0
1650850500000|2022-04-25 01:35:00|1131.37|1129.87|1131.41|1129.91|1131.83|1130.33|1130.91|1129.41|0
1650850800000|2022-04-25 01:40:00|1131.4|1129.9|1130.93|1129.43|1131.62|1130.12|1130.71|1129.21|0
1650851100000|2022-04-25 01:45:00|1130.95|1129.45|1130.86|1129.36|1131.38|1129.88|1130.65|1129.15|0
1650851400000|2022-04-25 01:50:00|1130.85|1129.35|1130.87|1129.37|1131.31|1129.81|1130.6|1129.1|0
1650851700000|2022-04-25 01:55:00|1130.88|1129.38|1131.08|1129.58|1131.34|1129.84|1130.66|1129.16|0
1650852000000|2022-04-25 02:00:00|1131.09|1129.59|1131.34|1129.84|1131.57|1130.07|1131.09|1129.59|0
1650852300000|2022-04-25 02:05:00|1131.31|1129.81|1131.13|1129.63|1131.36|1129.86|1130.92|1129.42|0
1650852600000|2022-04-25 02:10:00|1131.14|1129.64|1129.87|1128.37|1131.14|1129.64|1129.85|1128.35|0
1650852900000|2022-04-25 02:15:00|1129.88|1128.38|1130.06|1128.56|1130.49|1128.99|1129.84|1128.34|0
1650853200000|2022-04-25 02:20:00|1130.07|1128.57|1130.06|1128.56|1130.56|1129.06|1130.06|1128.56|0
1650853500000|2022-04-25 02:25:00|1130.07|1128.57|1129.87|1128.37|1130.08|1128.58|1129.61|1128.11|0
1650853800000|2022-04-25 02:30:00|1129.88|1128.38|1129.97|1128.47|1130|1128.5|1129.43|1127.93|0
1650854100000|2022-04-25 02:35:00|1129.99|1128.49|1129.76|1128.26|1130.2|1128.7|1129.74|1128.24|0
1650854400000|2022-04-25 02:40:00|1129.77|1128.27|1129.79|1128.29|1130.26|1128.76|1129.74|1128.24|0
1650854700000|2022-04-25 02:45:00|1129.8|1128.3|1129.78|1128.28|1130.03|1128.53|1129.67|1128.17|0
1650855000000|2022-04-25 02:50:00|1129.79|1128.29|1129.82|1128.32|1129.84|1128.34|1129.6|1128.1|0
1650855300000|2022-04-25 02:55:00|1129.79|1128.29|1129.6|1128.1|1130.05|1128.55|1129.58|1128.08|0
1650855600000|2022-04-25 03:00:00|1129.61|1128.11|1129.85|1128.35|1130.74|1129.24|1129.61|1128.11|0
1650855900000|2022-04-25 03:05:00|1129.86|1128.36|1129.83|1128.33|1130.07|1128.57|1129.81|1128.31|0
1650856200000|2022-04-25 03:10:00|1129.84|1128.34|1130.75|1129.25|1130.75|1129.25|1129.84|1128.34|0
1650856500000|2022-04-25 03:15:00|1130.74|1129.24|1131.25|1129.75|1131.45|1129.95|1130.53|1129.03|0
1650856800000|2022-04-25 03:20:00|1131.24|1129.74|1131.46|1129.96|1131.71|1130.21|1131.2|1129.7|0
1650857100000|2022-04-25 03:25:00|1131.47|1129.97|1131.01|1129.51|1131.47|1129.97|1130.79|1129.29|0
1650857400000|2022-04-25 03:30:00|1131.02|1129.52|1130.78|1129.28|1131.24|1129.74|1130.77|1129.27|0
1650857700000|2022-04-25 03:35:00|1130.77|1129.27|1130.55|1129.05|1131.01|1129.51|1130.44|1128.94|0
1650858000000|2022-04-25 03:40:00|1130.56|1129.06|1130.85|1129.35|1131.28|1129.78|1130.54|1129.04|0
1650858300000|2022-04-25 03:45:00|1130.84|1129.34|1131.51|1130.01|1131.53|1130.03|1130.6|1129.1|0
1650858600000|2022-04-25 03:50:00|1131.5|1130|1131.74|1130.24|1131.76|1130.26|1131.28|1129.78|0
1650858900000|2022-04-25 03:55:00|1131.76|1130.26|1130.65|1129.15|1131.77|1130.27|1130.64|1129.14|0
1650859200000|2022-04-25 04:00:00|1130.64|1129.14|1131.49|1129.99|1131.49|1129.99|1130.64|1129.14|0
1650859500000|2022-04-25 04:05:00|1131.48|1129.98|1131.23|1129.73|1131.49|1129.99|1131.03|1129.53|0
1650859800000|2022-04-25 04:10:00|1131.22|1129.72|1130.77|1129.27|1131.23|1129.73|1130.77|1129.27|0
1650860100000|2022-04-25 04:15:00|1130.78|1129.28|1130.57|1129.07|1130.99|1129.49|1130.54|1129.04|0
1650860400000|2022-04-25 04:20:00|1130.56|1129.06|1129.9|1128.4|1130.56|1129.06|1129.9|1128.4|0
1650860700000|2022-04-25 04:25:00|1129.91|1128.41|1129.78|1128.28|1129.91|1128.41|1129.62|1128.12|0
1650861000000|2022-04-25 04:30:00|1129.86|1128.36|1129.65|1128.15|1129.86|1128.36|1129.6|1128.1|0
1650861300000|2022-04-25 04:35:00|1129.64|1128.14|1129.66|1128.16|1129.69|1128.19|1129.63|1128.13|0
1650861600000|2022-04-25 04:40:00|1129.65|1128.15|1129.68|1128.18|1129.69|1128.19|1129.63|1128.13|0
1650861900000|2022-04-25 04:45:00|1129.69|1128.19|1129.85|1128.35|1130.07|1128.57|1129.61|1128.11|0
1650862200000|2022-04-25 04:50:00|1129.86|1128.36|1129.59|1128.09|1129.86|1128.36|1129.57|1128.07|0
1650862500000|2022-04-25 04:55:00|1129.58|1128.08|1130.04|1128.54|1130.25|1128.75|1129.58|1128.08|0
1650862800000|2022-04-25 05:00:00|1130.05|1128.55|1130.25|1128.75|1130.26|1128.76|1129.78|1128.28|0
1650863100000|2022-04-25 05:05:00|1130.24|1128.74|1129.78|1128.28|1130.37|1128.87|1129.76|1128.26|0
1650863400000|2022-04-25 05:10:00|1129.77|1128.27|1130.3|1128.8|1130.78|1129.28|1129.75|1128.25|0
1650863700000|2022-04-25 05:15:00|1130.31|1128.81|1131.02|1129.52|1131.02|1129.52|1130.3|1128.8|0
1650864000000|2022-04-25 05:20:00|1131.03|1129.53|1131.89|1130.39|1132.12|1130.62|1131.02|1129.52|0
1650864300000|2022-04-25 05:25:00|1131.9|1130.4|1132.49|1130.99|1132.72|1131.22|1131.88|1130.38|0
1650864600000|2022-04-25 05:30:00|1132.5|1131|1132.06|1130.56|1132.5|1131|1131.82|1130.32|0
1650864900000|2022-04-25 05:35:00|1132.11|1130.61|1131.1|1129.6|1132.26|1130.76|1130.9|1129.4|0
1650865200000|2022-04-25 05:40:00|1131.15|1129.65|1131.29|1129.79|1131.74|1130.24|1131.06|1129.56|0
1650865500000|2022-04-25 05:45:00|1131.28|1129.78|1131.25|1129.75|1131.71|1130.21|1131.06|1129.56|0
1650865800000|2022-04-25 05:50:00|1131.24|1129.74|1130.59|1129.09|1131.25|1129.75|1130.36|1128.86|0
1650866100000|2022-04-25 05:55:00|1130.61|1129.11|1130.1|1128.6|1131.01|1129.51|1130.1|1128.6|0
1650866400000|2022-04-25 06:00:00|1130.11|1128.61|1130.3|1128.8|1131.68|1130.18|1129.9|1128.4|0
1650866700000|2022-04-25 06:05:00|1130.31|1128.81|1129.04|1127.54|1130.57|1129.07|1128.82|1127.32|0
1650867000000|2022-04-25 06:10:00|1128.98|1127.48|1127.39|1125.89|1129.49|1127.99|1127.07|1125.57|0
1650867300000|2022-04-25 06:15:00|1127.36|1125.86|1128.88|1127.38|1129.86|1128.36|1127.29|1125.79|0
1650867600000|2022-04-25 06:20:00|1128.89|1127.39|1130.29|1128.79|1130.94|1129.44|1128.89|1127.39|0
1650867900000|2022-04-25 06:25:00|1130.3|1128.8|1131.38|1129.88|1131.79|1130.29|1130.29|1128.79|0
1650868200000|2022-04-25 06:30:00|1131.43|1129.93|1133.28|1131.78|1133.51|1132.01|1131.43|1129.93|0
1650868500000|2022-04-25 06:35:00|1133.27|1131.77|1132.02|1130.52|1133.49|1131.99|1131.24|1129.74|0
1650868800000|2022-04-25 06:40:00|1132.03|1130.53|1130.91|1129.41|1133.08|1131.58|1130.82|1129.32|0
1650869100000|2022-04-25 06:45:00|1130.9|1129.4|1130.2|1128.7|1131.35|1129.85|1129.81|1128.31|0
1650869400000|2022-04-25 06:50:00|1130.18|1128.68|1129.57|1128.07|1130.33|1128.83|1128.08|1126.58|0
1650869700000|2022-04-25 06:55:00|1129.62|1128.12|1128.26|1126.76|1129.77|1128.27|1127.6|1126.1|0
1650870000000|2022-04-25 07:00:00|1128.2|1126.7|1118.31|1114.81|1161.31|1127.2|1116.81|1114.81|18
1650870300000|2022-04-25 07:05:00|1118.81|1115.06|1118.81|1116.06|1161.31|1118.06|1118.06|1114.81|53
1650870600000|2022-04-25 07:10:00|1118.56|1115.81|1117.31|1116.56|1118.56|1116.56|1116.31|1114.81|240
1650870900000|2022-04-25 07:15:00|1117.06|1115.06|1119.06|1117.56|1121.31|1120.06|1116.81|1114.81|80
1650871200000|2022-04-25 07:20:00|1119.31|1118.56|1119.06|1117.56|1119.56|1118.56|1118.31|1116.56|4
1650871500000|2022-04-25 07:25:00|1118.81|1117.31|1116.31|1114.56|1118.81|1117.31|1115.81|1113.81|23
1650871800000|2022-04-25 07:30:00|1116.56|1115.06|1112.81|1111.56|1116.81|1115.06|1111.56|1110.06|24
1650872100000|2022-04-25 07:35:00|1112.56|1111.31|1112.31|1111.06|1113.06|1111.81|1111.31|1109.56|89
1650872400000|2022-04-25 07:40:00|1112.56|1110.56|1114.32|1112.57|1114.81|1113.06|1111.56|1110.06|51
1650872700000|2022-04-25 07:45:00|1114.25|1112.82|1116|1114.5|1117|1116.25|1114.25|1112.75|17
1650873000000|2022-04-25 07:50:00|1115.5|1114.75|1113|1111.5|1115.5|1115|1112.5|1111.25|53
1650873300000|2022-04-25 07:55:00|1112.75|1111.75|1112|1110.5|1113.25|1112|1111.75|1110.5|4
1650873600000|2022-04-25 08:00:00|1112.25|1110.75|1114.25|1113|1114.75|1113.5|1111.5|1110.5|10
1650873900000|2022-04-25 08:05:00|1114|1112.75|1114.25|1113|1115.75|1114.5|1113.75|1112.5|0
1650874200000|2022-04-25 08:10:00|1114.5|1113.25|1113|1111.5|1115.25|1114|1112.75|1111.5|1
1650874500000|2022-04-25 08:15:00|1113.25|1111.75|1111.5|1110.25|1113.5|1112|1111.25|1110|4
1650874800000|2022-04-25 08:20:00|1111.75|1110.5|1109.75|1108.5|1112|1110.5|1109.25|1108.5|20
1650875100000|2022-04-25 08:25:00|1110|1109|1108.5|1107|1110.5|1109.25|1108.25|1106|161
1650875400000|2022-04-25 08:30:00|1108.25|1107.25|1108.25|1107|1109.75|1108.5|1107.75|1106.5|55
1650875700000|2022-04-25 08:35:00|1108|1106.75|1107.25|1106|1108.25|1107|1107.25|1106|28
1650876000000|2022-04-25 08:40:00|1107|1105.5|1105.25|1104.25|1107|1105.75|1105.25|1104.25|6
1650876300000|2022-04-25 08:45:00|1105.5|1103.75|1103.5|1102|1105.75|1104|1103|1102|158
1650876600000|2022-04-25 08:50:00|1104.25|1102.25|1102.25|1101|1104.75|1104|1102.25|1101|30
1650876900000|2022-04-25 08:55:00|1102|1100.75|1102.5|1101|1103.25|1101.5|1102|1100.5|56
1650877200000|2022-04-25 09:00:00|1102.75|1101.25|1103.25|1102|1103.75|1102.5|1102.75|1101.25|19
1650877500000|2022-04-25 09:05:00|1103.5|1102.25|1102.25|1101|1104.25|1103|1102.25|1101|1
1650877800000|2022-04-25 09:10:00|1102.5|1101.25|1101.25|1100.5|1102.75|1101.5|1101|1099.75|56
1650878100000|2022-04-25 09:15:00|1101.5|1100.75|1102|1101|1103.25|1101.5|1100.75|1100|109
1650878400000|2022-04-25 09:20:00|1102.25|1101.25|1102.25|1101|1103.25|1102|1102|1100.75|2
1650878700000|2022-04-25 09:25:00|1102.5|1101.25|1103.25|1102|1103.5|1102.5|1102.25|1101.25|4
1650879000000|2022-04-25 09:30:00|1103|1101.75|1104.5|1103.5|1104.5|1103.5|1102.5|1101.5|4
1650879300000|2022-04-25 09:35:00|1104.75|1103|1104|1102.75|1104.75|1103.5|1103.75|1102.75|3
1650879600000|2022-04-25 09:40:00|1103.75|1102.5|1103.5|1102.5|1104|1103|1103|1102|0
1650879900000|2022-04-25 09:45:00|1103.75|1102.75|1104.75|1103.5|1105|1103.5|1103.25|1102.25|1
1650880200000|2022-04-25 09:50:00|1105|1103.75|1104.25|1103|1105|1104|1103.5|1102|4
1650880500000|2022-04-25 09:55:00|1104.5|1102.75|1104.25|1103|1104.75|1103.5|1103.75|1102.5|1
1650880800000|2022-04-25 10:00:00|1104.5|1103.25|1104.25|1103|1104.5|1103.25|1104|1103|0
1650881100000|2022-04-25 10:05:00|1104|1102.75|1104|1103|1104.25|1103.25|1103.75|1102.75|0
1650881400000|2022-04-25 10:10:00|1103.75|1102.75|1103|1102|1104.25|1103|1103|1102|1
1650881700000|2022-04-25 10:15:00|1103.25|1101.75|1103.5|1102.5|1103.75|1102.5|1102.75|1101.5|0
1650882000000|2022-04-25 10:20:00|1103.75|1102.25|1103.75|1102.5|1103.75|1102.5|1103|1101.75|0
1650882300000|2022-04-25 10:25:00|1103.5|1103|1104.75|1103.5|1104.75|1103.5|1103.5|1103|2
1650882600000|2022-04-25 10:30:00|1104.5|1103.25|1104.75|1103.5|1104.75|1103.5|1104.25|1103.25|0
1650882900000|2022-04-25 10:35:00|1104.5|1103.75|1106.25|1104.5|1106.5|1105|1104.5|1103.75|31
1650883200000|2022-04-25 10:40:00|1106.5|1104.75|1106|1104.5|1106.5|1105|1106|1104.5|0
1650883500000|2022-04-25 10:45:00|1106.25|1104.75|1106.75|1105.5|1106.75|1105.5|1106.25|1104.75|0
1650883800000|2022-04-25 10:50:00|1106.5|1105.75|1106.75|1105.5|1107.25|1106|1106.5|1105.5|0
1650884100000|2022-04-25 10:55:00|1106.5|1105.25|1106.25|1105|1106.5|1105.25|1105.75|1104.75|0
1650884400000|2022-04-25 11:00:00|1106.5|1105.25|1107.25|1106|1107.25|1106|1106.25|1105.25|1
1650884700000|2022-04-25 11:05:00|1107|1105.75|1106.75|1105.5|1107.25|1106|1106.75|1105.5|0
1650885000000|2022-04-25 11:10:00|1106.5|1105.25|1105.5|1104.5|1106.5|1105.25|1105.25|1104.25|0
1650885300000|2022-04-25 11:15:00|1105.25|1104.25|1104.5|1103|1105.5|1104.5|1104.5|1103|2
1650885600000|2022-04-25 11:20:00|1104.25|1102.75|1108.25|1107|1108.5|1107|1103.75|1102.5|51
1650885900000|2022-04-25 11:25:00|1108.5|1106.75|1105.5|1103.5|1108.5|1106.75|1105.5|1103.5|2
1650886200000|2022-04-25 11:30:00|1105.25|1103|1104.75|1103.5|1105.25|1103.5|1104|1103|1
1650886500000|2022-04-25 11:35:00|1105|1103.75|1105.25|1104.25|1105.75|1104.75|1105|1103.75|3
1650886800000|2022-04-25 11:40:00|1105.45|1104.45|1105.95|1104.7|1105.95|1104.95|1105.45|1104.2|0
1650887100000|2022-04-25 11:45:00|1105.7|1104.95|1105.95|1104.7|1106.45|1105.2|1105.7|1104.7|0
1650887400000|2022-04-25 11:50:00|1106.2|1104.95|1105.95|1104.7|1106.45|1105.2|1105.95|1104.7|0
1650887700000|2022-04-25 11:55:00|1105.45|1104.45|1105.45|1104.2|1105.45|1104.45|1104.95|1103.7|3
1650888000000|2022-04-25 12:00:00|1105.7|1104.7|1105.7|1104.7|1105.95|1104.7|1104.7|1103.45|6
1650888300000|2022-04-25 12:05:00|1105.95|1105.2|1107.95|1106.7|1107.95|1106.95|1105.95|1104.95|9
1650888600000|2022-04-25 12:10:00|1107.7|1106.45|1107.95|1106.95|1107.95|1106.95|1107.45|1106.45|0
1650888900000|2022-04-25 12:15:00|1108.45|1107.2|1109.7|1108.45|1109.7|1108.7|1108.2|1107.2|0
1650889200000|2022-04-25 12:20:00|1109.95|1108.7|1109.95|1108.7|1110.2|1109.2|1108.95|1108.2|6
1650889500000|2022-04-25 12:25:00|1110.2|1108.95|1109.45|1108.45|1110.2|1109.2|1109.45|1108.2|0
1650889800000|2022-04-25 12:30:00|1109.7|1108.7|1109.95|1108.7|1110.2|1109.2|1109.45|1108.2|1
1650890100000|2022-04-25 12:35:00|1109.7|1108.95|1109.95|1108.95|1110.2|1109.2|1109.7|1108.45|0
1650890400000|2022-04-25 12:40:00|1110.2|1109.2|1110.2|1108.95|1110.2|1109.2|1109.95|1108.95|0
1650890700000|2022-04-25 12:45:00|1109.95|1109.2|1110.95|1109.7|1111.95|1110.7|1109.95|1108.7|5
1650891000000|2022-04-25 12:50:00|1110.45|1109.45|1111.45|1110.2|1111.45|1110.2|1110.45|1109.45|0
1650891300000|2022-04-25 12:55:00|1111.95|1110.45|1112.2|1110.95|1112.45|1111.2|1111.7|1110.2|20
1650891600000|2022-04-25 13:00:00|1111.95|1110.7|1112.2|1110.7|1112.45|1111.2|1111.95|1110.7|3
1650891900000|2022-04-25 13:05:00|1112.45|1110.95|1110.45|1109.45|1112.45|1111.2|1110.45|1109.2|0
1650892200000|2022-04-25 13:10:00|1110.2|1109.2|1108.45|1107.45|1110.2|1109.2|1108.45|1107.2|1
1650892500000|2022-04-25 13:15:00|1108.2|1107.2|1108.45|1107.2|1108.45|1107.2|1107.7|1106.45|2
1650892800000|2022-04-25 13:20:00|1108.2|1107.45|1108.45|1107.2|1108.95|1107.45|1107.95|1106.95|1
1650893100000|2022-04-25 13:25:00|1108.95|1107.45|1107.2|1105.95|1109.2|1107.95|1106.95|1105.7|1
1650893400000|2022-04-25 13:30:00|1106.95|1106.2|1104.95|1103.95|1106.95|1106.2|1103.95|1102.7|6
1650893700000|2022-04-25 13:35:00|1105.2|1104.2|1106.95|1105.7|1109.95|1108.95|1104.95|1103.95|4
1650894000000|2022-04-25 13:40:00|1107.2|1105.95|1108.7|1107.45|1110.45|1109.2|1107.2|1105.7|1
1650894300000|2022-04-25 13:45:00|1108.45|1107.2|1109.95|1109.2|1111.2|1110.2|1108.2|1106.95|7
1650894600000|2022-04-25 13:50:00|1110.95|1110.2|1109.2|1107.7|1111.7|1110.45|1109.2|1107.7|6
1650894900000|2022-04-25 13:55:00|1108.95|1107.95|1107.45|1106.2|1109.7|1108.7|1107.2|1105.95|2
1650895200000|2022-04-25 14:00:00|1107.7|1106.45|1107.45|1105.7|1108.45|1107.45|1106.45|1105.45|72
1650895500000|2022-04-25 14:05:00|1107.2|1105.2|1105.45|1104.2|1108.2|1106.7|1105.2|1104.2|47
1650895800000|2022-04-25 14:10:00|1105.59|1104.34|1106.34|1105.09|1108.09|1107.09|1105.34|1104.34|66
1650896100000|2022-04-25 14:15:00|1106.34|1105.09|1108.82|1107.32|1108.84|1107.34|1105.59|1104.09|4
1650896400000|2022-04-25 14:20:00|1108.87|1107.37|1110.71|1109.21|1110.73|1109.23|1107.45|1105.95|0
1650896700000|2022-04-25 14:25:00|1110.76|1109.26|1110.53|1109.03|1111.72|1110.22|1110.53|1109.03|110
1650897000000|2022-04-25 14:30:00|1110.52|1109.02|1112.91|1111.41|1113.28|1111.78|1110.52|1109.02|15
1650897300000|2022-04-25 14:35:00|1112.98|1111.48|1111.32|1109.82|1113.42|1111.92|1111.32|1109.82|0
1650897600000|2022-04-25 14:40:00|1111.3|1109.8|1110.58|1109.08|1111.56|1110.06|1110.01|1108.51|0
1650897900000|2022-04-25 14:45:00|1110.57|1109.07|1111.15|1109.65|1111.2|1109.7|1110.15|1108.65|0
1650898200000|2022-04-25 14:50:00|1111.08|1109.58|1108.5|1107|1111.08|1109.58|1108.45|1106.95|0
1650898500000|2022-04-25 14:55:00|1108.54|1107.04|1106.35|1104.85|1108.74|1107.24|1106.3|1104.8|0
1650898800000|2022-04-25 15:00:00|1106.37|1104.87|1106.88|1105.38|1107.3|1105.8|1105.84|1104.34|0
1650899100000|2022-04-25 15:05:00|1106.86|1105.36|1106.16|1104.66|1107.22|1105.72|1106.07|1104.57|0
1650899400000|2022-04-25 15:10:00|1106.12|1104.62|1106.69|1105.19|1108|1106.5|1105.6|1104.1|0
1650899700000|2022-04-25 15:15:00|1106.7|1105.2|1106.75|1105.25|1107|1105.5|1105.26|1103.76|0
1650900000000|2022-04-25 15:20:00|1106.73|1105.23|1107.77|1106.27|1108.19|1106.69|1106.71|1105.21|0
1650900300000|2022-04-25 15:25:00|1107.81|1106.31|1106.1|1104.6|1109.08|1107.58|1105.54|1104.04|0
1650900600000|2022-04-25 15:30:00|1106.38|1104.88|1105.54|1104.04|1106.93|1105.43|1104.65|1103.15|0
1650900900000|2022-04-25 15:35:00|1105.68|1104.18|1105.44|1103.94|1107.59|1106.09|1104.95|1103.45|0
1650901200000|2022-04-25 15:40:00|1105.43|1103.93|1104.21|1102.71|1105.72|1104.22|1104.18|1102.68|0
1650901500000|2022-04-25 15:45:00|1104.18|1102.68|1103.57|1102.07|1104.2|1102.7|1103.53|1102.03|0
1650901800000|2022-04-25 15:50:00|1103.55|1102.05|1104.14|1102.64|1104.62|1103.12|1103.48|1101.98|0
1650902100000|2022-04-25 15:55:00|1104.13|1102.63|1105.39|1103.89|1105.42|1103.92|1103.76|1102.26|0
1650902400000|2022-04-25 16:00:00|1105.4|1103.9|1105|1103.5|1105.56|1104.06|1104.41|1102.91|0
1650902700000|2022-04-25 16:05:00|1104.98|1103.48|1106.91|1105.41|1107.68|1106.18|1104.95|1103.45|0
1650903000000|2022-04-25 16:10:00|1106.94|1105.44|1107.12|1105.62|1107.8|1106.3|1106.58|1105.08|0
1650903300000|2022-04-25 16:15:00|1107.1|1105.6|1106.58|1105.08|1108.13|1106.63|1106.3|1104.8|0
1650903600000|2022-04-25 16:20:00|1106.61|1105.11|1108.55|1107.05|1108.55|1107.05|1106.61|1105.11|0
1650903900000|2022-04-25 16:25:00|1108.61|1107.11|1107.45|1105.95|1109.13|1107.63|1107.33|1105.83|0
1650904200000|2022-04-25 16:30:00|1107.44|1105.94|1108.24|1106.74|1108.96|1107.46|1107.05|1105.55|0
1650904500000|2022-04-25 16:35:00|1108.23|1106.73|1108.44|1106.94|1109.64|1108.14|1108.17|1106.67|0
1650904800000|2022-04-25 16:40:00|1108.42|1106.92|1107.57|1106.07|1108.8|1107.3|1107.57|1106.07|0
1650905100000|2022-04-25 16:45:00|1107.61|1106.11|1109.66|1108.16|1109.9|1108.4|1107.43|1105.93|0
1650905400000|2022-04-25 16:50:00|1109.67|1108.17|1107.96|1106.46|1110.11|1108.61|1107.94|1106.44|0
1650905700000|2022-04-25 16:55:00|1107.94|1106.44|1108.27|1106.77|1108.52|1107.02|1107.54|1106.04|0
1650906000000|2022-04-25 17:00:00|1108.24|1106.74|1106.82|1105.32|1108.97|1107.47|1106.53|1105.03|0
1650906300000|2022-04-25 17:05:00|1106.85|1105.35|1108.89|1107.39|1108.9|1107.4|1106.65|1105.15|0
1650906600000|2022-04-25 17:10:00|1108.94|1107.44|1110.29|1108.79|1110.29|1108.79|1108.66|1107.16|0
1650906900000|2022-04-25 17:15:00|1110.3|1108.8|1110.43|1108.93|1111.42|1109.92|1110.02|1108.52|0
1650907200000|2022-04-25 17:20:00|1110.41|1108.91|1110.6|1109.1|1110.85|1109.35|1110.01|1108.51|0
1650907500000|2022-04-25 17:25:00|1110.64|1109.14|1110.48|1108.98|1111.27|1109.77|1109.43|1107.93|0
1650907800000|2022-04-25 17:30:00|1110.5|1109|1109.55|1108.05|1111.37|1109.87|1109.2|1107.7|0
1650908100000|2022-04-25 17:35:00|1109.57|1108.07|1109.13|1107.63|1109.77|1108.27|1108.63|1107.13|0
1650908400000|2022-04-25 17:40:00|1109.17|1107.67|1109.94|1108.44|1110.78|1109.28|1109.08|1107.58|0
1650908700000|2022-04-25 17:45:00|1109.99|1108.49|1110.58|1109.08|1110.62|1109.12|1109.48|1107.98|0
1650909000000|2022-04-25 17:50:00|1110.59|1109.09|1110.37|1108.87|1110.89|1109.39|1109.06|1107.56|0
1650909300000|2022-04-25 17:55:00|1110.33|1108.83|1109.69|1108.19|1110.37|1108.87|1109.24|1107.74|0
1650909600000|2022-04-25 18:00:00|1109.71|1108.21|1108.52|1107.02|1109.97|1108.47|1108.47|1106.97|0
1650909900000|2022-04-25 18:05:00|1108.56|1107.06|1110.97|1109.47|1111.21|1109.71|1108.54|1107.04|0
1650910200000|2022-04-25 18:10:00|1111|1109.5|1111|1109.5|1111.51|1110.01|1109.81|1108.31|0
1650910500000|2022-04-25 18:15:00|1110.99|1109.49|1112.05|1110.55|1112.53|1111.03|1110.83|1109.33|0
1650910800000|2022-04-25 18:20:00|1112.09|1110.59|1113.22|1111.72|1113.4|1111.9|1111.58|1110.08|0
1650911100000|2022-04-25 18:25:00|1113.23|1111.73|1114.21|1112.71|1114.26|1112.76|1112.88|1111.38|0
1650911400000|2022-04-25 18:30:00|1114.22|1112.72|1114.3|1112.8|1114.68|1113.18|1113.91|1112.41|0
1650911700000|2022-04-25 18:35:00|1114.29|1112.79|1113.45|1111.95|1114.52|1113.02|1113.44|1111.94|0
1650912000000|2022-04-25 18:40:00|1113.44|1111.94|1113.28|1111.78|1114.15|1112.65|1113.02|1111.52|0
1650912300000|2022-04-25 18:45:00|1113.3|1111.8|1115.23|1113.73|1115.41|1113.91|1112.95|1111.45|0
1650912600000|2022-04-25 18:50:00|1115.24|1113.74|1116.03|1114.53|1116.04|1114.54|1114.94|1113.44|0
1650912900000|2022-04-25 18:55:00|1116.04|1114.54|1113.63|1112.13|1116.18|1114.68|1113.61|1112.11|0
1650913200000|2022-04-25 19:00:00|1113.61|1112.11|1112.18|1110.68|1114.07|1112.57|1111.49|1109.99|0
1650913500000|2022-04-25 19:05:00|1112.19|1110.69|1112.09|1110.59|1112.56|1111.06|1111.35|1109.85|0
1650913800000|2022-04-25 19:10:00|1112.11|1110.61|1112.91|1111.41|1113.03|1111.53|1112.05|1110.55|0
1650914100000|2022-04-25 19:15:00|1112.93|1111.43|1114.7|1113.2|1114.71|1113.21|1112.93|1111.43|0
1650914400000|2022-04-25 19:20:00|1114.68|1113.18|1116.24|1114.74|1116.46|1114.96|1114.68|1113.18|0
1650914700000|2022-04-25 19:25:00|1116.25|1114.75|1116.51|1115.01|1116.74|1115.24|1114.68|1113.18|0
1650915000000|2022-04-25 19:30:00|1116.5|1115|1116.62|1115.12|1117|1115.5|1115.97|1114.47|0
1650915300000|2022-04-25 19:35:00|1116.58|1115.08|1117.81|1116.31|1118.02|1116.52|1116.37|1114.87|0
1650915600000|2022-04-25 19:40:00|1117.83|1116.33|1117.93|1116.43|1118.3|1116.8|1116.15|1114.65|0
1650915900000|2022-04-25 19:45:00|1118.02|1116.52|1117.13|1115.63|1118.6|1117.1|1116.65|1115.15|0
1650916200000|2022-04-25 19:50:00|1116.99|1115.49|1118.42|1116.92|1118.72|1117.22|1116.32|1114.82|0
1650916500000|2022-04-25 19:55:00|1118.44|1116.94|1117.67|1116.17|1118.53|1117.03|1117.3|1115.8|0
1650916800000|2022-04-25 20:00:00|1117.43|1115.93|1117.64|1116.14|1118.07|1116.57|1116.72|1115.22|0
1650917100000|2022-04-25 20:05:00|1117.6|1116.1|1117.29|1115.79|1117.72|1116.22|1117.07|1115.57|0
1650917400000|2022-04-25 20:10:00|1117.28|1115.78|1116.72|1115.22|1117.43|1115.93|1116.67|1115.17|0
1650917700000|2022-04-25 20:15:00|1116.71|1115.21|1117.15|1115.65|1117.33|1115.83|1116.48|1114.98|0
1650918000000|2022-04-25 20:20:00|1117.19|1115.69|1117.24|1115.74|1117.38|1115.88|1117.02|1115.52|0
1650918300000|2022-04-25 20:25:00|1117.26|1115.76|1117.43|1115.93|1117.55|1116.05|1117.24|1115.74|0
1650918600000|2022-04-25 20:30:00|1117.44|1115.94|1117.19|1115.69|1117.5|1116|1116.98|1115.48|0
1650918900000|2022-04-25 20:35:00|1117.18|1115.68|1117.55|1116.05|1117.55|1116.05|1117.07|1115.57|0
1650919200000|2022-04-25 20:40:00|1117.54|1116.04|1117.43|1115.93|1117.69|1116.19|1117.33|1115.83|0
1650919500000|2022-04-25 20:45:00|1117.44|1115.94|1117.6|1116.1|1117.69|1116.19|1117.43|1115.93|0
1650919800000|2022-04-25 20:50:00|1117.59|1116.09|1117.76|1116.26|1117.76|1116.26|1117.5|1116|0
1650920100000|2022-04-25 20:55:00|1117.75|1116.25|1117.64|1116.14|1117.76|1116.26|1117.55|1116.05|0
1650920400000|2022-04-25 21:00:00|1114.79|1113.29|1114.65|1113.15|1114.79|1113.29|1114.65|1113.15|0
1650920700000|2022-04-25 21:05:00|1114.67|1113.17|1114.54|1113.04|1114.71|1113.21|1114.54|1113.04|0
1650921000000|2022-04-25 21:10:00|1114.5|1113|1114.77|1113.27|1114.77|1113.27|1114.49|1112.99|0
1650921300000|2022-04-25 21:15:00|1114.75|1113.25|1114.77|1113.27|1114.79|1113.29|1114.75|1113.25|0
1650921600000|2022-04-25 21:20:00|1114.75|1113.25|1115.01|1113.51|1115.01|1113.51|1114.73|1113.23|0
1650921900000|2022-04-25 21:25:00|1115.03|1113.53|1115.09|1113.59|1115.09|1113.59|1115.03|1113.53|0
1650922200000|2022-04-25 21:30:00|1115.08|1113.58|1114.98|1113.48|1115.08|1113.58|1114.96|1113.46|0
1650922500000|2022-04-25 21:35:00|1115.04|1113.54|1115.02|1113.52|1115.07|1113.57|1115.02|1113.52|0
1650922800000|2022-04-25 21:40:00|1114.98|1113.48|1115.02|1113.52|1115.05|1113.55|1114.98|1113.48|0
1650923100000|2022-04-25 21:45:00|1115.04|1113.54|1115.02|1113.52|1115.07|1113.57|1115.02|1113.52|0
1650923400000|2022-04-25 21:50:00|1115.04|1113.54|1115.02|1113.52|1115.04|1113.54|1115.02|1113.52|0
1650923700000|2022-04-25 21:55:00|1115.04|1113.54|1115|1113.5|1115.05|1113.55|1114.98|1113.48|0
1650924000000|2022-04-25 22:00:00|1117.84|1116.34|1116.93|1115.43|1118.03|1116.53|1116.93|1115.43|0
1650924300000|2022-04-25 22:05:00|1116.91|1115.41|1117.03|1115.53|1117.18|1115.68|1116.87|1115.37|0
1650924600000|2022-04-25 22:10:00|1117.04|1115.54|1117.03|1115.53|1117.34|1115.84|1116.96|1115.46|0
1650924900000|2022-04-25 22:15:00|1117.05|1115.55|1116.91|1115.41|1117.15|1115.65|1116.87|1115.37|0
1650925200000|2022-04-25 22:20:00|1116.92|1115.42|1116.99|1115.49|1117.08|1115.58|1116.87|1115.37|0
1650925500000|2022-04-25 22:25:00|1116.98|1115.48|1117.2|1115.7|1117.27|1115.77|1116.94|1115.44|0
1650925800000|2022-04-25 22:30:00|1117.19|1115.69|1117.3|1115.8|1117.34|1115.84|1116.91|1115.41|0
1650926100000|2022-04-25 22:35:00|1117.29|1115.79|1117.27|1115.77|1117.3|1115.8|1117.03|1115.53|0
1650926400000|2022-04-25 22:40:00|1117.26|1115.76|1117.03|1115.53|1117.26|1115.76|1116.91|1115.41|0
1650926700000|2022-04-25 22:45:00|1116.99|1115.49|1117.33|1115.83|1117.33|1115.83|1116.91|1115.41|0
1650927000000|2022-04-25 22:50:00|1117.37|1115.87|1117.85|1116.35|1117.97|1116.47|1117.37|1115.87|0
1650927300000|2022-04-25 22:55:00|1117.84|1116.34|1117.85|1116.35|1117.92|1116.42|1117.63|1116.13|0
1650927600000|2022-04-25 23:00:00|1117.86|1116.36|1117.9|1116.4|1118.04|1116.54|1117.78|1116.28|0
1650927900000|2022-04-25 23:05:00|1117.89|1116.39|1117.94|1116.44|1118.04|1116.54|1117.78|1116.28|0
1650928200000|2022-04-25 23:10:00|1117.92|1116.42|1118.21|1116.71|1118.21|1116.71|1117.9|1116.4|0
1650928500000|2022-04-25 23:15:00|1115.33|1113.83|1115.33|1113.83|1115.46|1113.96|1115.33|1113.83|0
1650928800000|2022-04-25 23:20:00|1115.37|1113.87|1115.33|1113.83|1115.37|1113.87|1115.21|1113.71|0
1650929100000|2022-04-25 23:25:00|1115.27|1113.77|1115.18|1113.68|1115.42|1113.92|1115.14|1113.64|0
1650929400000|2022-04-25 23:30:00|1118|1116.5|1117.82|1116.32|1118.04|1116.54|1117.73|1116.23|0
1650929700000|2022-04-25 23:35:00|1117.8|1116.3|1117.77|1116.27|1117.82|1116.32|1117.72|1116.22|0
1650930000000|2022-04-25 23:40:00|1117.75|1116.25|1117.77|1116.27|1117.82|1116.32|1117.72|1116.22|0
1650930300000|2022-04-25 23:45:00|1117.76|1116.26|1117.77|1116.27|1117.77|1116.27|1117.51|1116.01|0
1650930600000|2022-04-25 23:50:00|1117.75|1116.25|1117.51|1116.01|1117.82|1116.32|1117.46|1115.96|0
1650930900000|2022-04-25 23:55:00|1117.49|1115.99|1117.58|1116.08|1117.67|1116.17|1117.37|1115.87|0
1650931200000|2022-04-26 00:00:00|1117.57|1116.07|1117.27|1115.77|1117.67|1116.17|1117.15|1115.65|0
1650931500000|2022-04-26 00:05:00|1117.28|1115.78|1117.22|1115.72|1117.67|1116.17|1117.1|1115.6|0
1650931800000|2022-04-26 00:10:00|1117.2|1115.7|1116.91|1115.41|1117.51|1116.01|1116.91|1115.41|0
1650932100000|2022-04-26 00:15:00|1116.9|1115.4|1116.43|1114.93|1117.06|1115.56|1116.09|1114.59|0
1650932400000|2022-04-26 00:20:00|1116.4|1114.9|1116.64|1115.14|1117.17|1115.67|1116.32|1114.82|0
1650932700000|2022-04-26 00:25:00|1116.67|1115.17|1116.77|1115.27|1116.99|1115.49|1116.54|1115.04|0
1650933000000|2022-04-26 00:30:00|1116.8|1115.3|1116.75|1115.25|1117.17|1115.67|1116.33|1114.83|0
1650933300000|2022-04-26 00:35:00|1116.77|1115.27|1117.17|1115.67|1117.38|1115.88|1116.77|1115.27|0
1650933600000|2022-04-26 00:40:00|1117.16|1115.66|1116.99|1115.49|1117.17|1115.67|1116.57|1115.07|0
1650933900000|2022-04-26 00:45:00|1116.98|1115.48|1116.99|1115.49|1117.21|1115.71|1116.79|1115.29|0
1650934200000|2022-04-26 00:50:00|1117|1115.5|1117.01|1115.51|1117.01|1115.51|1116.77|1115.27|0
1650934500000|2022-04-26 00:55:00|1117.07|1115.57|1117.56|1116.06|1117.67|1116.17|1117|1115.5|0
1650934800000|2022-04-26 01:00:00|1117.58|1116.08|1117.89|1116.39|1117.89|1116.39|1117.45|1115.95|0
1650935100000|2022-04-26 01:05:00|1117.88|1116.38|1118.49|1116.99|1118.49|1116.99|1117.67|1116.17|0
1650935400000|2022-04-26 01:10:00|1118.52|1117.02|1118.29|1116.79|1118.69|1117.19|1118.28|1116.78|0
1650935700000|2022-04-26 01:15:00|1118.28|1116.78|1118.06|1116.56|1118.49|1116.99|1117.86|1116.36|0
1650936000000|2022-04-26 01:20:00|1118.03|1116.53|1117.42|1115.92|1118.07|1116.57|1117.42|1115.92|0
1650936300000|2022-04-26 01:25:00|1117.43|1115.93|1117.45|1115.95|1117.88|1116.38|1117.21|1115.71|0
1650936600000|2022-04-26 01:30:00|1117.46|1115.96|1117.87|1116.37|1117.87|1116.37|1117.23|1115.73|0
1650936900000|2022-04-26 01:35:00|1117.86|1116.36|1118.08|1116.58|1118.28|1116.78|1117.86|1116.36|0
1650937200000|2022-04-26 01:40:00|1118.09|1116.59|1117.88|1116.38|1118.55|1117.05|1117.88|1116.38|0
1650937500000|2022-04-26 01:45:00|1117.89|1116.39|1117.22|1115.72|1117.89|1116.39|1116.77|1115.27|0
1650937800000|2022-04-26 01:50:00|1117.21|1115.71|1117.63|1116.13|1117.63|1116.13|1116.89|1115.39|0
1650938100000|2022-04-26 01:55:00|1117.62|1116.12|1117.93|1116.43|1117.93|1116.43|1117.58|1116.08|0
1650938400000|2022-04-26 02:00:00|1117.91|1116.41|1118.24|1116.74|1118.25|1116.75|1117.6|1116.1|0
1650938700000|2022-04-26 02:05:00|1118.25|1116.75|1118.46|1116.96|1118.92|1117.42|1118.24|1116.74|0
1650939000000|2022-04-26 02:10:00|1118.45|1116.95|1118.33|1116.83|1118.46|1116.96|1118.22|1116.72|0
1650939300000|2022-04-26 02:15:00|1118.36|1116.86|1118.66|1117.16|1118.66|1117.16|1118|1116.5|0
1650939600000|2022-04-26 02:20:00|1118.64|1117.14|1119.23|1117.73|1119.34|1117.84|1118.44|1116.94|0
1650939900000|2022-04-26 02:25:00|1119.26|1117.76|1119.34|1117.84|1119.56|1118.06|1119.12|1117.62|0
1650940200000|2022-04-26 02:30:00|1119.35|1117.85|1119.23|1117.73|1119.56|1118.06|1119.13|1117.63|0
1650940500000|2022-04-26 02:35:00|1119.24|1117.74|1119.14|1117.64|1119.36|1117.86|1119.04|1117.54|0
1650940800000|2022-04-26 02:40:00|1119.15|1117.65|1120.22|1118.72|1120.33|1118.83|1119.14|1117.64|0
1650941100000|2022-04-26 02:45:00|1120.17|1118.67|1120.43|1118.93|1120.43|1118.93|1120|1118.5|0
1650941400000|2022-04-26 02:50:00|1120.39|1118.89|1120.39|1118.89|1120.39|1118.89|1120.17|1118.67|0
1650941700000|2022-04-26 02:55:00|1120.38|1118.88|1120.18|1118.68|1120.39|1118.89|1120.17|1118.67|0
1650942000000|2022-04-26 03:00:00|1120.21|1118.71|1120.61|1119.11|1120.72|1119.22|1120.17|1118.67|0
1650942300000|2022-04-26 03:05:00|1120.64|1119.14|1120.61|1119.11|1120.82|1119.32|1120.39|1118.89|0
1650942600000|2022-04-26 03:10:00|1120.56|1119.06|1120.61|1119.11|1120.61|1119.11|1120.39|1118.89|0
1650942900000|2022-04-26 03:15:00|1120.64|1119.14|1120.71|1119.21|1121.06|1119.56|1120.59|1119.09|0
1650943200000|2022-04-26 03:20:00|1120.74|1119.24|1121.24|1119.74|1121.46|1119.96|1120.59|1119.09|0
1650943500000|2022-04-26 03:25:00|1121.23|1119.73|1121.26|1119.76|1121.46|1119.96|1121.23|1119.73|0
1650943800000|2022-04-26 03:30:00|1121.27|1119.77|1121.05|1119.55|1121.48|1119.98|1121.04|1119.54|0
1650944100000|2022-04-26 03:35:00|1121.08|1119.58|1121.24|1119.74|1121.5|1120|1121.04|1119.54|0
1650944400000|2022-04-26 03:40:00|1121.18|1119.68|1121.02|1119.52|1121.23|1119.73|1120.82|1119.32|0
1650944700000|2022-04-26 03:45:00|1121.03|1119.53|1121.03|1119.53|1121.24|1119.74|1120.81|1119.31|0
1650945000000|2022-04-26 03:50:00|1121.08|1119.58|1121.13|1119.63|1121.24|1119.74|1121.02|1119.52|0
1650945300000|2022-04-26 03:55:00|1121.12|1119.62|1121.06|1119.56|1121.24|1119.74|1121.03|1119.53|0
1650945600000|2022-04-26 04:00:00|1121.08|1119.58|1121.27|1119.77|1121.48|1119.98|1121.05|1119.55|0
1650945900000|2022-04-26 04:05:00|1121.3|1119.8|1121.02|1119.52|1121.46|1119.96|1121.02|1119.52|0
1650946200000|2022-04-26 04:10:00|1120.96|1119.46|1121.23|1119.73|1121.24|1119.74|1120.8|1119.3|0
1650946500000|2022-04-26 04:15:00|1121.22|1119.72|1121.02|1119.52|1121.22|1119.72|1121.02|1119.52|0
1650946800000|2022-04-26 04:20:00|1121.01|1119.51|1121.01|1119.51|1121.01|1119.51|1120.8|1119.3|0
1650947100000|2022-04-26 04:25:00|1121|1119.5|1121|1119.5|1121.01|1119.51|1121|1119.5|0
1650947400000|2022-04-26 04:30:00|1121.01|1119.51|1121.42|1119.92|1121.42|1119.92|1121.01|1119.51|0
1650947700000|2022-04-26 04:35:00|1121.39|1119.89|1121.21|1119.71|1121.42|1119.92|1121|1119.5|0
1650948000000|2022-04-26 04:40:00|1121.22|1119.72|1121.03|1119.53|1121.43|1119.93|1120.82|1119.32|0
1650948300000|2022-04-26 04:45:00|1121.02|1119.52|1121.62|1120.12|1121.62|1120.12|1121.02|1119.52|0
1650948600000|2022-04-26 04:50:00|1121.59|1120.09|1121.42|1119.92|1121.59|1120.09|1121.21|1119.71|0
1650948900000|2022-04-26 04:55:00|1121.48|1119.98|1121.42|1119.92|1121.63|1120.13|1121.22|1119.72|0
1650949200000|2022-04-26 05:00:00|1121.41|1119.91|1121.42|1119.92|1121.65|1120.15|1121.4|1119.9|0
1650949500000|2022-04-26 05:05:00|1121.37|1119.87|1120.29|1118.79|1121.37|1119.87|1120.09|1118.59|0
1650949800000|2022-04-26 05:10:00|1120.3|1118.8|1120.3|1118.8|1120.77|1119.27|1120.3|1118.8|0
1650950100000|2022-04-26 05:15:00|1120.29|1118.79|1120.06|1118.56|1120.7|1119.2|1120.04|1118.54|0
1650950400000|2022-04-26 05:20:00|1120.05|1118.55|1120.08|1118.58|1120.6|1119.1|1120.05|1118.55|0
1650950700000|2022-04-26 05:25:00|1120.03|1118.53|1120.08|1118.58|1120.11|1118.61|1119.77|1118.27|0
1650951000000|2022-04-26 05:30:00|1120.09|1118.59|1120.51|1119.01|1120.74|1119.24|1120.08|1118.58|0
1650951300000|2022-04-26 05:35:00|1120.52|1119.02|1120.41|1118.91|1120.73|1119.23|1120.29|1118.79|0
1650951600000|2022-04-26 05:40:00|1120.42|1118.92|1120.75|1119.25|1120.76|1119.26|1120.42|1118.92|0
1650951900000|2022-04-26 05:45:00|1120.76|1119.26|1120.98|1119.48|1121.08|1119.58|1120.76|1119.26|0
1650952200000|2022-04-26 05:50:00|1120.97|1119.47|1122.05|1120.55|1122.05|1120.55|1120.97|1119.47|0
1650952500000|2022-04-26 05:55:00|1122.04|1120.54|1119.62|1118.12|1122.04|1120.54|1119.62|1118.12|0
1650952800000|2022-04-26 06:00:00|1119.57|1118.07|1119.35|1117.85|1120.67|1119.17|1118.51|1117.01|0
1650953100000|2022-04-26 06:05:00|1119.34|1117.84|1119.13|1117.63|1119.55|1118.05|1118.03|1116.53|0
1650953400000|2022-04-26 06:10:00|1119.12|1117.62|1118.69|1117.19|1119.78|1118.28|1118.57|1117.07|0
1650953700000|2022-04-26 06:15:00|1118.68|1117.18|1118.51|1117.01|1118.69|1117.19|1117.37|1115.87|0
1650954000000|2022-04-26 06:20:00|1118.45|1116.95|1117.87|1116.37|1118.45|1116.95|1117.66|1116.16|0
1650954300000|2022-04-26 06:25:00|1117.88|1116.38|1118.36|1116.86|1118.36|1116.86|1117.68|1116.18|0
1650954600000|2022-04-26 06:30:00|1118.37|1116.87|1117.56|1116.06|1119.28|1117.78|1117.56|1116.06|0
1650954900000|2022-04-26 06:35:00|1117.61|1116.11|1114.99|1113.49|1118.2|1116.7|1114.98|1113.48|0
1650955200000|2022-04-26 06:40:00|1115|1113.5|1114.21|1112.71|1115.25|1113.75|1114.2|1112.7|0
1650955500000|2022-04-26 06:45:00|1114.2|1112.7|1116.83|1115.33|1116.83|1115.33|1112.85|1111.35|0
1650955800000|2022-04-26 06:50:00|1116.84|1115.34|1117.27|1115.77|1117.47|1115.97|1116.38|1114.88|0
1650956100000|2022-04-26 06:55:00|1117.26|1115.76|1118.49|1116.99|1118.49|1116.99|1116.81|1115.31|0
1650956400000|2022-04-26 07:00:00|1118.38|1116.88|1121.15|1119.65|1121.35|1119.85|1116.98|1115.48|0
1650956700000|2022-04-26 07:05:00|1121.14|1119.64|1114.34|1111.59|1121.37|1119.87|1114.34|1111.59|3
1650957000000|2022-04-26 07:10:00|1114.09|1111.84|1110.09|1107.09|1114.59|1112.84|1110.09|1106.84|52
1650957300000|2022-04-26 07:15:00|1109.34|1106.84|1106.84|1104.84|1109.34|1106.84|1106.84|1104.34|11
1650957600000|2022-04-26 07:20:00|1107.09|1104.59|1107.34|1105.59|1108.09|1106.09|1105.59|1103.59|52
1650957900000|2022-04-26 07:25:00|1107.59|1105.84|1104.34|1102.84|1107.84|1106.09|1103.59|1101.84|3
1650958200000|2022-04-26 07:30:00|1104.09|1102.59|1106.09|1104.34|1106.09|1104.84|1104.09|1102.34|2
1650958500000|2022-04-26 07:35:00|1106.59|1104.59|1107.34|1105.84|1107.59|1105.84|1106.59|1104.59|0
1650958800000|2022-04-26 07:40:00|1107.04|1105.54|1105.54|1104.04|1107.29|1106.04|1105.54|1104.04|3
1650959100000|2022-04-26 07:45:00|1105.79|1104.29|1105.79|1104.29|1106.04|1104.54|1105.54|1104.04|0
1650959400000|2022-04-26 07:50:00|1105.54|1104.54|1104.54|1103.04|1106.29|1105.04|1104.54|1103.04|1
1650959700000|2022-04-26 07:55:00|1103.54|1102.79|1104.04|1102.54|1104.79|1103.04|1103.04|1102.04|7
1650960000000|2022-04-26 08:00:00|1103.79|1102.29|1101.04|1099.54|1103.79|1102.54|1101.04|1099.54|3
1650960300000|2022-04-26 08:05:00|1100.79|1099.29|1101.04|1099.54|1101.54|1100.04|1099.79|1098.54|53
1650960600000|2022-04-26 08:10:00|1101.29|1099.79|1103.29|1102.04|1104.04|1102.54|1101.29|1099.79|1
1650960900000|2022-04-26 08:15:00|1103.79|1102.29|1105.29|1103.54|1105.29|1103.54|1103.79|1102.04|0
1650961200000|2022-04-26 08:20:00|1105.79|1103.79|1104.54|1103.54|1105.79|1104.04|1104.29|1103.04|128
1650961500000|2022-04-26 08:25:00|1104.79|1103.79|1104.79|1103.54|1105.54|1104.04|1104.54|1103.54|48
1650961800000|2022-04-26 08:30:00|1104.54|1103.04|1104.79|1103.04|1104.79|1103.04|1104.54|1103.04|0
1650962100000|2022-04-26 08:35:00|1105.04|1103.29|1105.54|1104.04|1105.79|1104.04|1105.04|1103.29|0
1650962400000|2022-04-26 08:40:00|1105.79|1104.29|1107.54|1106.04|1107.79|1106.04|1105.79|1104.29|0
1650962700000|2022-04-26 08:45:00|1107.79|1105.54|1107.29|1105.54|1107.79|1106.04|1107.04|1105.54|0
1650963000000|2022-04-26 08:50:00|1107.54|1105.79|1107.54|1106.04|1107.79|1106.04|1106.79|1105.04|0
1650963300000|2022-04-26 08:55:00|1107.04|1105.79|1107.79|1106.04|1107.79|1106.04|1107.04|1105.79|0
1650963600000|2022-04-26 09:00:00|1108.29|1106.29|1107.04|1105.54|1108.29|1106.54|1107.04|1105.29|2
1650963900000|2022-04-26 09:05:00|1106.79|1105.04|1108.04|1106.54|1108.04|1106.54|1106.54|1105.04|0
1650964500000|2022-04-26 09:15:00|1108.29|1106.79|1108.79|1107.54|1109.54|1108.04|1108.29|1106.79|0
1650964800000|2022-04-26 09:20:00|1108.54|1107.29|1108.79|1107.54|1109.29|1108.04|1108.54|1107.04|2
1650965100000|2022-04-26 09:25:00|1108.54|1107.29|1109.54|1108.04|1109.79|1108.04|1108.54|1106.79|0
1650965400000|2022-04-26 09:30:00|1109.29|1107.54|1109.54|1108.04|1110.04|1108.54|1109.29|1107.54|1
1650965700000|2022-04-26 09:35:00|1109.79|1108.29|1110.79|1109.04|1110.79|1109.54|1109.79|1108.29|2
1650966000000|2022-04-26 09:40:00|1110.54|1108.29|1110.04|1108.54|1110.54|1108.54|1110.04|1108.29|1
1650966300000|2022-04-26 09:45:00|1109.79|1109.04|1111.29|1109.54|1111.29|1109.54|1109.79|1109.04|0
1650966600000|2022-04-26 09:50:00|1111.04|1109.04|1111.54|1110.04|1111.79|1110.04|1110.79|1109.04|2
1650966900000|2022-04-26 09:55:00|1111.79|1110.29|1112.79|1111.54|1113.29|1111.54|1111.79|1110.29|3
1650967200000|2022-04-26 10:00:00|1113.04|1112.04|1112.79|1111.29|1113.54|1112.04|1112.79|1111.04|1
1650967500000|2022-04-26 10:05:00|1113.04|1111.54|1114.29|1112.54|1114.29|1113.04|1112.54|1111.04|58
1650967800000|2022-04-26 10:10:00|1114.04|1112.29|1113.29|1111.54|1114.04|1113.04|1113.29|1111.54|5
1650968100000|2022-04-26 10:15:00|1113.04|1110.79|1113.79|1112.54|1113.79|1112.54|1112.29|1110.79|69
1650968400000|2022-04-26 10:20:00|1114.29|1113.04|1114.04|1112.54|1114.54|1113.04|1113.79|1112.04|2
1650968700000|2022-04-26 10:25:00|1113.79|1112.04|1113.54|1112.04|1113.79|1112.04|1113.54|1112.04|0
1650969000000|2022-04-26 10:30:00|1113.79|1112.29|1114.54|1112.54|1115.04|1114.04|1113.79|1112.29|5
1650969300000|2022-04-26 10:35:00|1114.29||1114.29||1114.29||1114.29||0
1650969600000|2022-04-26 10:40:00|1114.54|1112.79|1114.54|1113.04|1114.54|1113.04|1114.54|1112.79|0
1650969900000|2022-04-26 10:45:00|1114.29|1112.54|1113.79|1112.04|1114.29|1112.54|1113.04|1112.04|3
1650970200000|2022-04-26 10:50:00|1113.54|1111.79|1112.79|1111.54|1113.54|1111.79|1112.04|1110.79|12
1650970500000|2022-04-26 10:55:00|1113.04|1112.04|1114.79|1113.04|1114.79|1113.04|1113.04|1111.54|2
1650970800000|2022-04-26 11:00:00|1114.54|1112.79|1113.54|1112.04|1114.54|1112.79|1113.54|1111.79|2
1650971100000|2022-04-26 11:05:00|1113.29|1111.79|1113.54|1112.04|1113.54|1112.04|1113.04|1111.29|0
1650971400000|2022-04-26 11:10:00|1113.29|1111.79|1113.04|1111.54|1113.29|1112.04|1113.04|1111.29|0
1650971700000|2022-04-26 11:15:00|1113.29|1111.79|1114.79|1113.04|1115.04|1113.29|1113.29|1111.79|0
1650972000000|2022-04-26 11:20:00|1114.54|1113.29|1113.79|1112.04|1114.54|1113.29|1113.79|1112.04|0
1650972300000|2022-04-26 11:25:00|1112.79|1112.29|1114.04|1112.54|1114.29|1112.79|1112.54|1111.79|251
1650972600000|2022-04-26 11:30:00|1114.29|1112.29|1114.29|1112.54|1114.29|1112.79|1114.29|1112.29|0
1650972900000|2022-04-26 11:35:00|1115.04|1112.79|1114.29|1112.54|1115.04|1113.79|1114.29|1112.54|4
1650973200000|2022-04-26 11:40:00|1114.49|1112.74|1113.74|1112.24|1114.49|1112.74|1113.74|1112.24|0
1650973500000|2022-04-26 11:45:00|1113.99|1112.49|1114.74|1113.24|1115.24|1113.24|1113.99|1112.49|0
1650973800000|2022-04-26 11:50:00|1114.49|1112.99|1114.24|1112.74|1114.49|1112.99|1114.24|1112.74|0
1650974100000|2022-04-26 11:55:00|1114.49|1112.99|1113.49|1111.99|1114.49|1113.24|1113.49|1111.74|1
1650974400000|2022-04-26 12:00:00||1111.74||1112.24||1112.24||1111.74|0
1650974700000|2022-04-26 12:05:00||1111.99||1111.99||1111.99||1111.74|0
1650975000000|2022-04-26 12:10:00|1113.74|1112.24|1114.49|1112.99|1114.49|1112.99|1113.49|1111.99|0
1650975300000|2022-04-26 12:15:00|1113.99|1112.74|1113.74|1112.74|1114.24|1112.74|1112.74|1111.49|9
1650975600000|2022-04-26 12:20:00|1113.99|1112.49|1114.49|1113.24|1114.49|1113.49|1113.49|1112.49|0
1650975900000|2022-04-26 12:25:00|1114.74|1113.74|1112.49|1111.24|1114.99|1113.74|1112.49|1111.24|2
1650976200000|2022-04-26 12:30:00|1112.24|1110.24|1111.99|1110.74|1112.24|1110.99|1111.24|1110.24|1
1650976500000|2022-04-26 12:35:00|1112.24|1111.24|1111.24|1109.99|1112.99|1111.24|1110.49|1108.74|1
1650976800000|2022-04-26 12:40:00|1110.99|1109.74|1110.49|1109.49|1111.49|1110.24|1110.49|1108.99|2
1650977100000|2022-04-26 12:45:00|1110.24|1108.99|1110.24|1109.24|1110.74|1109.24|1109.99|1108.99|14
1650977400000|2022-04-26 12:50:00|1110.49|1108.99|1108.99|1107.74|1110.49|1109.24|1108.99|1107.74|0
1650977700000|2022-04-26 12:55:00|1108.74|1107.99|1109.99|1108.74|1109.99|1108.99|1108.74|1107.99|1
1650978000000|2022-04-26 13:00:00|1109.74|1107.74|1110.74|1109.49|1111.24|1109.74|1109.49|1107.74|0
1650978300000|2022-04-26 13:05:00|1110.99|1109.74|1109.99|1108.74|1110.99|1109.74|1109.74|1108.74|0
1650978600000|2022-04-26 13:10:00|1109.74|1108.24|1111.49|1110.24|1111.49|1110.24|1109.74|1108.24|0
1650978900000|2022-04-26 13:15:00|1111.24|1109.99|1111.74|1110.49|1111.99|1110.74|1110.99|1109.74|1
1650979200000|2022-04-26 13:20:00|1111.49|1110.74|1110.24|1109.24|1111.74|1110.74|1110.24|1109.24|1
1650979500000|2022-04-26 13:25:00|1110.49|1109.49|1111.49|1110.24|1111.49|1110.24|1110.49|1109.24|0
1650979800000|2022-04-26 13:30:00|1111.74|1110.74|1111.99|1110.74|1114.74|1113.24|1111.49|1110.49|0
1650980100000|2022-04-26 13:35:00|1111.74|1110.24|1113.49|1112.24|1113.49|1112.24|1110.24|1108.99|1
1650980400000|2022-04-26 13:40:00|1113.99|1112.74|1110.99|1109.74|1114.24|1112.74|1110.49|1109.24|2
1650980700000|2022-04-26 13:45:00|1110.74|1109.49|1111.49|1110.24|1112.99|1111.74|1109.99|1108.99|0
1650981000000|2022-04-26 13:50:00|1111.24|1109.74|1109.99|1108.74|1112.49|1111.24|1109.74|1108.74|1
1650981300000|2022-04-26 13:55:00|1109.74|1108.99|1111.49|1110.24|1111.74|1110.74|1109.74|1108.99|0
1650981600000|2022-04-26 14:00:00|1111.74|1109.99|1112.74|1111.74|1112.99|1111.74|1110.99|1109.99|0
1650981900000|2022-04-26 14:05:00|1112.99|1112.24|1113.99|1112.99|1114.49|1113.24|1112.74|1111.74|3
1650982200000|2022-04-26 14:10:00|1114.12|1113.12|1111.62|1110.37|1114.12|1113.12|1111.62|1110.37|27
1650982500000|2022-04-26 14:15:00|1111.37|1109.87|1109.8|1108.3|1111.37|1110.37|1109.8|1108.3|30
1650982800000|2022-04-26 14:20:00|1109.66|1108.16|1109.13|1107.63|1109.96|1108.46|1108.31|1106.81|3
1650983100000|2022-04-26 14:25:00|1109.12|1107.62|1110.29|1108.79|1110.31|1108.81|1108.36|1106.86|0
1650983400000|2022-04-26 14:30:00|1110.26|1108.76|1108.38|1106.88|1110.33|1108.83|1108.35|1106.85|0
1650983700000|2022-04-26 14:35:00|1108.36|1106.86|1107.1|1105.6|1109.96|1108.46|1106.89|1105.39|0
1650984000000|2022-04-26 14:40:00|1107.15|1105.65|1105.89|1104.39|1107.71|1106.21|1105.56|1104.06|0
1650984300000|2022-04-26 14:45:00|1105.91|1104.41|1106.77|1105.27|1107.08|1105.58|1105.42|1103.92|0
1650984600000|2022-04-26 14:50:00|1106.75|1105.25|1105.87|1104.37|1107.4|1105.9|1105.38|1103.88|100
1650984900000|2022-04-26 14:55:00|1105.83|1104.33|1105.24|1103.74|1106.21|1104.71|1105.14|1103.64|0
1650985200000|2022-04-26 15:00:00|1105.1|1103.6|1103.16|1101.66|1105.23|1103.73|1103.11|1101.61|0
1650985500000|2022-04-26 15:05:00|1103.14|1101.64|1103.67|1102.17|1104.03|1102.53|1102.33|1100.83|0
1650985800000|2022-04-26 15:10:00|1103.65|1102.15|1104.37|1102.87|1104.37|1102.87|1103|1101.5|0
1650986100000|2022-04-26 15:15:00|1104.35|1102.85|1102.74|1101.24|1104.35|1102.85|1102.44|1100.94|0
1650986400000|2022-04-26 15:20:00|1102.75|1101.25|1104.07|1102.57|1105|1103.5|1102.53|1101.03|0
1650986700000|2022-04-26 15:25:00|1104.05|1102.55|1103.66|1102.16|1104.79|1103.29|1103.38|1101.88|0
1650987000000|2022-04-26 15:30:00|1103.65|1102.15|1103.15|1101.65|1104.65|1103.15|1102.35|1100.85|0
1650987300000|2022-04-26 15:35:00|1103.14|1101.64|1102.78|1101.28|1103.35|1101.85|1101.69|1100.19|0
1650987600000|2022-04-26 15:40:00|1102.74|1101.24|1102.58|1101.08|1102.74|1101.24|1100.88|1099.38|0
1650987900000|2022-04-26 15:45:00|1102.57|1101.07|1102.85|1101.35|1103.3|1101.8|1102.3|1100.8|0
1650988200000|2022-04-26 15:50:00|1102.81|1101.31|1102.89|1101.39|1103.65|1102.15|1102.64|1101.14|0
1650988500000|2022-04-26 15:55:00|1102.91|1101.41|1101.22|1099.72|1102.91|1101.41|1101.06|1099.56|0
1650988800000|2022-04-26 16:00:00|1101.24|1099.74|1101.78|1100.28|1102.31|1100.81|1101.1|1099.6|0
1650989100000|2022-04-26 16:05:00|1101.8|1100.3|1102.92|1101.42|1102.98|1101.48|1101.56|1100.06|0
1650989400000|2022-04-26 16:10:00|1102.98|1101.48|1103.56|1102.06|1103.61|1102.11|1102.68|1101.18|0
1650989700000|2022-04-26 16:15:00|1103.49|1101.99|1104.08|1102.58|1104.49|1102.99|1103.49|1101.99|0
1650990000000|2022-04-26 16:20:00|1104.14|1102.64|1104.79|1103.29|1105.31|1103.81|1104.14|1102.64|0
1650990300000|2022-04-26 16:25:00|1104.75|1103.25|1106.1|1104.6|1106.52|1105.02|1104.75|1103.25|0
1650990600000|2022-04-26 16:30:00|1106.03|1104.53|1104.9|1103.4|1106.46|1104.96|1104.63|1103.13|0
1650990900000|2022-04-26 16:35:00|1104.89|1103.39|1104.19|1102.69|1105.36|1103.86|1103.89|1102.39|0
1650991200000|2022-04-26 16:40:00|1104.22|1102.72|1104.1|1102.6|1104.59|1103.09|1103.8|1102.3|0
1650991500000|2022-04-26 16:45:00|1104.08|1102.58|1103.84|1102.34|1104.13|1102.63|1103.47|1101.97|0
1650991800000|2022-04-26 16:50:00|1103.82|1102.32|1104.22|1102.72|1104.89|1103.39|1103.78|1102.28|0
1650992100000|2022-04-26 16:55:00|1104.17|1102.67|1107.45|1105.95|1107.45|1105.95|1103.94|1102.44|0
1650992400000|2022-04-26 17:00:00|1107.47|1105.97|1103.17|1101.67|1107.47|1105.97|1102.94|1101.44|0
1650992700000|2022-04-26 17:05:00|1103.21|1101.71|1103.36|1101.86|1104|1102.5|1103.01|1101.51|0
1650993000000|2022-04-26 17:10:00|1103.37|1101.87|1102.29|1100.79|1103.66|1102.16|1102.28|1100.78|0
1650993300000|2022-04-26 17:15:00|1102.22|1100.72|1101.26|1099.76|1102.59|1101.09|1101.24|1099.74|0
1650993600000|2022-04-26 17:20:00|1101.28|1099.78|1101.07|1099.57|1101.8|1100.3|1101.07|1099.57|0
1650993900000|2022-04-26 17:25:00|1101.08|1099.58|1100.95|1099.45|1101.63|1100.13|1100.84|1099.34|0
1650994200000|2022-04-26 17:30:00|1100.94|1099.44|1101.72|1100.22|1102.03|1100.53|1100.65|1099.15|0
1650994500000|2022-04-26 17:35:00|1101.7|1100.2|1101.96|1100.46|1102.23|1100.73|1101.02|1099.52|0
1650994800000|2022-04-26 17:40:00|1101.95|1100.45|1103.24|1101.74|1103.8|1102.3|1101.79|1100.29|0
1650995100000|2022-04-26 17:45:00|1103.31|1101.81|1102.77|1101.27|1103.51|1102.01|1102.37|1100.87|0
1650995400000|2022-04-26 17:50:00|1102.79|1101.29|1101.84|1100.34|1102.96|1101.46|1101.84|1100.34|0
1650995700000|2022-04-26 17:55:00|1101.86|1100.36|1102.24|1100.74|1102.75|1101.25|1101.79|1100.29|0
1650996000000|2022-04-26 18:00:00|1102.25|1100.75|1102.21|1100.71|1102.53|1101.03|1101.54|1100.04|0
1650996300000|2022-04-26 18:05:00|1102.16|1100.66|1102.03|1100.53|1102.77|1101.27|1101.81|1100.31|0
1650996600000|2022-04-26 18:10:00|1102.18|1100.68|1103.03|1101.53|1103.39|1101.89|1102|1100.5|0
1650996900000|2022-04-26 18:15:00|1103.02|1101.52|1102.84|1101.34|1103.98|1102.48|1102.14|1100.64|0
1650997200000|2022-04-26 18:20:00|1102.82|1101.32|1104.07|1102.57|1104.58|1103.08|1102.63|1101.13|0
1650997500000|2022-04-26 18:25:00|1104.09|1102.59|1103.89|1102.39|1104.42|1102.92|1103.28|1101.78|0
1650997800000|2022-04-26 18:30:00|1103.86|1102.36|1103.77|1102.27|1104.1|1102.6|1103|1101.5|0
1650998100000|2022-04-26 18:35:00|1103.82|1102.32|1104.05|1102.55|1104.75|1103.25|1103.74|1102.24|0
1650998400000|2022-04-26 18:40:00|1104.03|1102.53|1102.12|1100.62|1104.03|1102.53|1102.09|1100.59|0
1650998700000|2022-04-26 18:45:00|1102.1|1100.6|1102.19|1100.69|1102.88|1101.38|1101.84|1100.34|0
1650999000000|2022-04-26 18:50:00|1102.17|1100.67|1103.54|1102.04|1103.63|1102.13|1102.15|1100.65|0
1650999300000|2022-04-26 18:55:00|1103.61|1102.11|1104.3|1102.8|1104.58|1103.08|1103.47|1101.97|0
1650999600000|2022-04-26 19:00:00|1104.31|1102.81|1103.48|1101.98|1105.05|1103.55|1103.45|1101.95|0
1650999900000|2022-04-26 19:05:00|1103.45|1101.95|1102.57|1101.07|1103.53|1102.03|1102.34|1100.84|0
1651000200000|2022-04-26 19:10:00|1102.55|1101.05|1101.15|1099.65|1103.43|1101.93|1100.92|1099.42|0
1651000500000|2022-04-26 19:15:00|1101.13|1099.63|1099.78|1098.28|1101.33|1099.83|1099.31|1097.81|0
1651000800000|2022-04-26 19:20:00|1099.8|1098.3|1100.53|1099.03|1100.89|1099.39|1099.59|1098.09|0
1651001100000|2022-04-26 19:25:00|1100.54|1099.04|1099.82|1098.32|1100.79|1099.29|1099.56|1098.06|0
1651001400000|2022-04-26 19:30:00|1099.8|1098.3|1099.07|1097.57|1100.26|1098.76|1098.91|1097.41|0
1651001700000|2022-04-26 19:35:00|1099.09|1097.59|1099.4|1097.9|1099.4|1097.9|1097.87|1096.37|0
1651002000000|2022-04-26 19:40:00|1099.38|1097.88|1099.33|1097.83|1099.85|1098.35|1098.44|1096.94|0
1651002300000|2022-04-26 19:45:00|1099.29|1097.79|1098.07|1096.57|1099.87|1098.37|1097.89|1096.39|0
1651002600000|2022-04-26 19:50:00|1097.93|1096.43|1097.44|1095.94|1099.19|1097.69|1097.43|1095.93|0
1651002900000|2022-04-26 19:55:00|1097.46|1095.96|1096.8|1095.3|1098.23|1096.73|1096.7|1095.2|0
1651003200000|2022-04-26 20:00:00|1096.74|1095.24|1096.92|1095.42|1098.14|1096.64|1095.53|1094.03|0
1651003500000|2022-04-26 20:05:00|1096.89|1095.39|1093.38|1091.88|1097.09|1095.59|1092.88|1091.38|0
1651003800000|2022-04-26 20:10:00|1093.39|1091.89|1094.31|1092.81|1095.44|1093.94|1093.21|1091.71|0
1651004100000|2022-04-26 20:15:00|1094.3|1092.8|1095.14|1093.64|1095.44|1093.94|1094.13|1092.63|0
1651004400000|2022-04-26 20:20:00|1095.18|1093.68|1093.6|1092.1|1095.26|1093.76|1093.42|1091.92|0
1651004700000|2022-04-26 20:25:00|1093.61|1092.11|1093.73|1092.23|1093.74|1092.24|1093.04|1091.54|0
1651005000000|2022-04-26 20:30:00|1093.69|1092.19|1093.51|1092.01|1093.74|1092.24|1093.16|1091.66|0
1651005300000|2022-04-26 20:35:00|1093.49|1091.99|1093.16|1091.66|1093.74|1092.24|1092.96|1091.46|0
1651005600000|2022-04-26 20:40:00|1093.17|1091.67|1091.91|1090.41|1093.21|1091.71|1091.68|1090.18|0
1651005900000|2022-04-26 20:45:00|1091.93|1090.43|1091.96|1090.46|1092.64|1091.14|1091.78|1090.28|0
1651006200000|2022-04-26 20:50:00|1091.98|1090.48|1091.95|1090.45|1092.02|1090.52|1091.5|1090|0
1651006500000|2022-04-26 20:55:00|1091.97|1090.47|1092.1|1090.6|1092.3|1090.8|1091.87|1090.37|0
1651006800000|2022-04-26 21:00:00|1092.91|1091.41|1094.15|1092.65|1094.17|1092.67|1092.88|1091.38|0
1651007100000|2022-04-26 21:05:00|1094.17|1092.67|1094.37|1092.87|1094.37|1092.87|1094.17|1092.67|0
1651007400000|2022-04-26 21:10:00|1094.35|1092.85|1094.54|1093.04|1094.54|1093.04|1094.26|1092.76|0
1651007700000|2022-04-26 21:15:00|1094.56|1093.06|1094.56|1093.06|1094.6|1093.1|1094.39|1092.89|0
1651008000000|2022-04-26 21:20:00|1094.54|1093.04|1094.56|1093.06|1094.73|1093.23|1094.52|1093.02|0
1651008300000|2022-04-26 21:25:00|1094.52|1093.02|1094.95|1093.45|1094.99|1093.49|1094.52|1093.02|0
1651008600000|2022-04-26 21:30:00|1094.97|1093.47|1095.21|1093.71|1095.44|1093.94|1094.95|1093.45|0
1651008900000|2022-04-26 21:35:00|1095.23|1093.73|1095.12|1093.62|1095.27|1093.77|1095.01|1093.51|0
1651009200000|2022-04-26 21:40:00|1095.14|1093.64|1095.12|1093.62|1095.23|1093.73|1095.08|1093.58|0
1651009500000|2022-04-26 21:45:00|1095.14|1093.64|1095.1|1093.6|1095.29|1093.79|1095.1|1093.6|0
1651009800000|2022-04-26 21:50:00|1095.03|1093.53|1095.31|1093.81|1095.34|1093.84|1094.97|1093.47|0
1651010100000|2022-04-26 21:55:00|1095.27|1093.77|1095.44|1093.94|1095.44|1093.94|1095.25|1093.75|0
1651010400000|2022-04-26 22:00:00|1094.88|1093.38|1096.16|1094.66|1096.33|1094.83|1094.85|1093.35|0
1651010700000|2022-04-26 22:05:00|1096.18|1094.68|1097.91|1096.41|1098.39|1096.89|1096.11|1094.61|0
1651011000000|2022-04-26 22:10:00|1097.92|1096.42|1098.29|1096.79|1098.79|1097.29|1097.91|1096.41|0
1651011300000|2022-04-26 22:15:00|1098.31|1096.81|1097.84|1096.34|1098.61|1097.11|1097.31|1095.81|0
1651011600000|2022-04-26 22:20:00|1097.86|1096.36|1099.07|1097.57|1099.07|1097.57|1097.76|1096.26|0
1651011900000|2022-04-26 22:25:00|1099.06|1097.56|1100.14|1098.64|1100.27|1098.77|1098.82|1097.32|0
1651012200000|2022-04-26 22:30:00|1100.15|1098.65|1099.62|1098.12|1100.44|1098.94|1099.57|1098.07|0
1651012500000|2022-04-26 22:35:00|1099.64|1098.14|1098.97|1097.47|1099.82|1098.32|1098.91|1097.41|0
1651012800000|2022-04-26 22:40:00|1098.99|1097.49|1098.02|1096.52|1099.04|1097.54|1097.97|1096.47|0
1651013100000|2022-04-26 22:45:00|1098.03|1096.53|1098.19|1096.69|1098.46|1096.96|1097.89|1096.39|0
1651013400000|2022-04-26 22:50:00|1098.18|1096.68|1098.81|1097.31|1099.02|1097.52|1098.06|1096.56|0
1651013700000|2022-04-26 22:55:00|1098.82|1097.32|1098.29|1096.79|1098.94|1097.44|1098.16|1096.66|0
1651014000000|2022-04-26 23:00:00|1098.3|1096.8|1098.64|1097.14|1098.72|1097.22|1098.29|1096.79|0
1651014300000|2022-04-26 23:05:00|1098.62|1097.12|1099.02|1097.52|1099.11|1097.61|1098.54|1097.04|0
1651014600000|2022-04-26 23:10:00|1099.03|1097.53|1098.99|1097.49|1099.24|1097.74|1098.64|1097.14|0
1651014900000|2022-04-26 23:15:00|1098.98|1097.48|1098.99|1097.49|1099.14|1097.64|1098.82|1097.32|0
1651015200000|2022-04-26 23:20:00|1099|1097.5|1099.07|1097.57|1099.14|1097.64|1098.99|1097.49|0
1651015500000|2022-04-26 23:25:00|1099.09|1097.59|1098.82|1097.32|1099.31|1097.81|1098.72|1097.22|0
1651015800000|2022-04-26 23:30:00|1098.81|1097.31|1099.34|1097.84|1099.54|1098.04|1098.76|1097.26|0
1651016100000|2022-04-26 23:35:00|1099.35|1097.85|1099.49|1097.99|1099.54|1098.04|1099.02|1097.52|0
1651016400000|2022-04-26 23:40:00|1099.47|1097.97|1099.49|1097.99|1099.82|1098.32|1099.32|1097.82|0
1651016700000|2022-04-26 23:45:00|1099.5|1098|1099.82|1098.32|1099.84|1098.34|1099.46|1097.96|0
1651017000000|2022-04-26 23:50:00|1099.84|1098.34|1099.72|1098.22|1100.19|1098.69|1099.67|1098.17|0
1651017300000|2022-04-26 23:55:00|1099.73|1098.23|1099.64|1098.14|1100.12|1098.62|1099.49|1097.99|0
1651017600000|2022-04-27 00:00:00|1099.65|1098.15|1099.89|1098.39|1100.19|1098.69|1099.59|1098.09|0
1651017900000|2022-04-27 00:05:00|1099.9|1098.4|1099.82|1098.32|1100.12|1098.62|1099.59|1098.09|0
1651018200000|2022-04-27 00:10:00|1099.81|1098.31|1099.12|1097.62|1099.84|1098.34|1099.07|1097.57|0
1651018500000|2022-04-27 00:15:00|1099.13|1097.63|1098.49|1096.99|1099.22|1097.72|1097.75|1096.25|0
1651018800000|2022-04-27 00:20:00|1098.46|1096.96|1098.93|1097.43|1099.19|1097.69|1098.28|1096.78|0
1651019100000|2022-04-27 00:25:00|1098.94|1097.44|1098.09|1096.59|1099.16|1097.66|1097.87|1096.37|0
1651019400000|2022-04-27 00:30:00|1098.08|1096.58|1097.42|1095.92|1098.09|1096.59|1097.41|1095.91|0
1651019700000|2022-04-27 00:35:00|1097.43|1095.93|1097.14|1095.64|1097.86|1096.36|1097.13|1095.63|0
1651020000000|2022-04-27 00:40:00|1097.17|1095.67|1096.9|1095.4|1097.35|1095.85|1096|1094.5|0
1651020300000|2022-04-27 00:45:00|1096.91|1095.41|1096.69|1095.19|1097.12|1095.62|1096.24|1094.74|0
1651020600000|2022-04-27 00:50:00|1096.7|1095.2|1097.35|1095.85|1097.35|1095.85|1096.69|1095.19|0
1651020900000|2022-04-27 00:55:00|1097.38|1095.88|1096.62|1095.12|1097.9|1096.4|1096.16|1094.66|0
1651021200000|2022-04-27 01:00:00|1096.61|1095.11|1097.03|1095.53|1097.48|1095.98|1096.41|1094.91|0
1651021500000|2022-04-27 01:05:00|1097.02|1095.52|1098.17|1096.67|1098.39|1096.89|1097.02|1095.52|0
1651021800000|2022-04-27 01:10:00|1098.16|1096.66|1097.13|1095.63|1098.17|1096.67|1097.12|1095.62|0
1651022100000|2022-04-27 01:15:00|1097.18|1095.68|1097.82|1096.32|1098.36|1096.86|1097.18|1095.68|0
1651022400000|2022-04-27 01:20:00|1097.83|1096.33|1099.36|1097.86|1099.57|1098.07|1097.83|1096.33|0
1651022700000|2022-04-27 01:25:00|1099.3|1097.8|1099.82|1098.32|1100.03|1098.53|1099.15|1097.65|0
1651023000000|2022-04-27 01:30:00|1099.81|1098.31|1100.72|1099.22|1100.72|1099.22|1099.15|1097.65|0
1651023300000|2022-04-27 01:35:00|1100.71|1099.21|1101.38|1099.88|1101.46|1099.96|1100.04|1098.54|0
1651023600000|2022-04-27 01:40:00|1101.45|1099.95|1101.17|1099.67|1101.88|1100.38|1100.86|1099.36|0
1651023900000|2022-04-27 01:45:00|1101.16|1099.66|1100.94|1099.44|1101.62|1100.12|1100.93|1099.43|0
1651024200000|2022-04-27 01:50:00|1100.93|1099.43|1100.48|1098.98|1100.94|1099.44|1100.46|1098.96|0
1651024500000|2022-04-27 01:55:00|1100.47|1098.97|1100.5|1099|1100.71|1099.21|1100.38|1098.88|0
1651024800000|2022-04-27 02:00:00|1100.49|1098.99|1100.07|1098.57|1100.5|1099|1099.63|1098.13|0
1651025100000|2022-04-27 02:05:00|1100.08|1098.58|1098.68|1097.18|1100.3|1098.8|1098.23|1096.73|0
1651025400000|2022-04-27 02:10:00|1098.67|1097.17|1099.43|1097.93|1099.86|1098.36|1098.67|1097.17|0
1651025700000|2022-04-27 02:15:00|1099.44|1097.94|1099.02|1097.52|1099.44|1097.94|1098.77|1097.27|0
1651026000000|2022-04-27 02:20:00|1099.03|1097.53|1098.9|1097.4|1099.47|1097.97|1098.55|1097.05|0
1651026300000|2022-04-27 02:25:00|1098.88|1097.38|1099.27|1097.77|1099.27|1097.77|1098.47|1096.97|0
1651026600000|2022-04-27 02:30:00|1099.26|1097.76|1099.45|1097.95|1099.5|1098|1098.71|1097.21|0
1651026900000|2022-04-27 02:35:00|1099.4|1097.9|1099.26|1097.76|1099.45|1097.95|1098.58|1097.08|0
1651027200000|2022-04-27 02:40:00|1099.27|1097.77|1100.01|1098.51|1100.23|1098.73|1099.27|1097.77|0
1651027500000|2022-04-27 02:45:00|1100|1098.5|1099.99|1098.49|1100|1098.5|1099.31|1097.81|0
1651027800000|2022-04-27 02:50:00|1099.98|1098.48|1101.11|1099.61|1101.56|1100.06|1099.54|1098.04|0
1651028100000|2022-04-27 02:55:00|1101.01|1099.51|1101.12|1099.62|1101.44|1099.94|1100.45|1098.95|0
1651028400000|2022-04-27 03:00:00|1101.13|1099.63|1101.11|1099.61|1101.34|1099.84|1100.46|1098.96|0
1651028700000|2022-04-27 03:05:00|1101.12|1099.62|1100.67|1099.17|1101.12|1099.62|1100.56|1099.06|0
1651029000000|2022-04-27 03:10:00|1100.66|1099.16|1100.81|1099.31|1101.34|1099.84|1100.45|1098.95|0
1651029300000|2022-04-27 03:15:00|1100.71|1099.21|1100.32|1098.82|1100.81|1099.31|1100.2|1098.7|0
1651029600000|2022-04-27 03:20:00|1100.34|1098.84|1100.44|1098.94|1100.65|1099.15|1100.21|1098.71|0
1651029900000|2022-04-27 03:25:00|1100.45|1098.95|1100.89|1099.39|1101.13|1099.63|1100.43|1098.93|0
1651030200000|2022-04-27 03:30:00|1100.88|1099.38|1100.7|1099.2|1100.9|1099.4|1100.43|1098.93|0
1651030500000|2022-04-27 03:35:00|1100.69|1099.19|1100.71|1099.21|1100.71|1099.21|1100.48|1098.98|0
1651030800000|2022-04-27 03:40:00|1100.7|1099.2|1101.1|1099.6|1101.15|1099.65|1100.57|1099.07|0
1651031100000|2022-04-27 03:45:00|1101.09|1099.59|1101.8|1100.3|1102.04|1100.54|1101.09|1099.59|0
1651031400000|2022-04-27 03:50:00|1101.79|1100.29|1100.93|1099.43|1101.8|1100.3|1100.93|1099.43|0
1651031700000|2022-04-27 03:55:00|1100.94|1099.44|1101.15|1099.65|1101.4|1099.9|1100.93|1099.43|0
1651032000000|2022-04-27 04:00:00|1101.14|1099.64|1101.78|1100.28|1101.78|1100.28|1100.71|1099.21|0
1651032300000|2022-04-27 04:05:00|1101.77|1100.27|1102.23|1100.73|1102.66|1101.16|1101.77|1100.27|0
1651032600000|2022-04-27 04:10:00|1102.24|1100.74|1102.12|1100.62|1102.43|1100.93|1102|1100.5|0
1651032900000|2022-04-27 04:15:00|1102.15|1100.65|1102.01|1100.51|1102.23|1100.73|1101.81|1100.31|0
1651033200000|2022-04-27 04:20:00|1102|1100.5|1101.54|1100.04|1102.02|1100.52|1101.54|1100.04|0
1651033500000|2022-04-27 04:25:00|1101.56|1100.06|1101.96|1100.46|1102.24|1100.74|1101.55|1100.05|0
1651033800000|2022-04-27 04:30:00|1101.97|1100.47|1101.97|1100.47|1102.19|1100.69|1101.75|1100.25|0
1651034100000|2022-04-27 04:35:00|1101.96|1100.46|1101.74|1100.24|1101.98|1100.48|1101.52|1100.02|0
1651034400000|2022-04-27 04:40:00|1101.75|1100.25|1101.34|1099.84|1101.95|1100.45|1101.33|1099.83|0
1651034700000|2022-04-27 04:45:00|1101.33|1099.83|1102.42|1100.92|1102.52|1101.02|1101.33|1099.83|0
1651035000000|2022-04-27 04:50:00|1102.41|1100.91|1101.78|1100.28|1102.42|1100.92|1101.78|1100.28|0
1651035300000|2022-04-27 04:55:00|1101.98|1100.48|1102.01|1100.51|1102.22|1100.72|1101.78|1100.28|0
1651035600000|2022-04-27 05:00:00|1102.06|1100.56|1101.33|1099.83|1102.24|1100.74|1101.32|1099.82|0
1651035900000|2022-04-27 05:05:00|1101.34|1099.84|1102|1100.5|1102.22|1100.72|1101.34|1099.84|0
1651036200000|2022-04-27 05:10:00|1102.01|1100.51|1103.09|1101.59|1103.3|1101.8|1102.01|1100.51|0
1651036500000|2022-04-27 05:15:00|1103.08|1101.58|1102.21|1100.71|1103.29|1101.79|1102.2|1100.7|0
1651036800000|2022-04-27 05:20:00|1102.2|1100.7|1101.93|1100.43|1102.41|1100.91|1101.7|1100.2|0
1651037100000|2022-04-27 05:25:00|1101.94|1100.44|1102.83|1101.33|1102.83|1101.33|1101.72|1100.22|0
1651037400000|2022-04-27 05:30:00|1102.84|1101.34|1102.06|1100.56|1103.34|1101.84|1101.95|1100.45|0
1651037700000|2022-04-27 05:35:00|1102.08|1100.58|1103.67|1102.17|1103.89|1102.39|1102.06|1100.56|0
1651038000000|2022-04-27 05:40:00|1103.72|1102.22|1103.84|1102.34|1103.88|1102.38|1103.41|1101.91|0
1651038300000|2022-04-27 05:45:00|1103.79|1102.29|1103.59|1102.09|1103.83|1102.33|1102.74|1101.24|0
1651038600000|2022-04-27 05:50:00|1103.58|1102.08|1104.41|1102.91|1104.62|1103.12|1103.54|1102.04|0
1651038900000|2022-04-27 05:55:00|1104.4|1102.9|1104.49|1102.99|1105.12|1103.62|1103.02|1101.52|0
1651039200000|2022-04-27 06:00:00|1104.48|1102.98|1103.4|1101.9|1104.94|1103.44|1103.19|1101.69|0
1651039500000|2022-04-27 06:05:00|1103.43|1101.93|1104.34|1102.84|1104.99|1103.49|1103.18|1101.68|0
1651039800000|2022-04-27 06:10:00|1104.33|1102.83|1105.89|1104.39|1105.9|1104.4|1103.32|1101.82|0
1651040100000|2022-04-27 06:15:00|1105.9|1104.4|1107.04|1105.54|1107.26|1105.76|1105.48|1103.98|0
1651040400000|2022-04-27 06:20:00|1107.05|1105.55|1108.06|1106.56|1108.48|1106.98|1106.81|1105.31|0
1651040700000|2022-04-27 06:25:00|1108.05|1106.55|1108.34|1106.84|1108.77|1107.27|1108.05|1106.55|0
1651041000000|2022-04-27 06:30:00|1108.36|1106.86|1111.13|1109.63|1111.36|1109.86|1108.36|1106.86|0
1651041300000|2022-04-27 06:35:00|1111.12|1109.62|1109.65|1108.15|1111.6|1110.1|1109.65|1108.15|0
1651041600000|2022-04-27 06:40:00|1109.59|1108.09|1110.17|1108.67|1110.17|1108.67|1108.78|1107.28|0
1651041900000|2022-04-27 06:45:00|1110.18|1108.68|1110.86|1109.36|1111.06|1109.56|1109.54|1108.04|0
1651042200000|2022-04-27 06:50:00|1110.81|1109.31|1111.19|1109.69|1111.31|1109.81|1110.21|1108.71|0
1651042500000|2022-04-27 06:55:00|1111.18|1109.68|1111.16|1109.66|1111.57|1110.07|1110.48|1108.98|0
1651042800000|2022-04-27 07:00:00|1111.21|1109.71|1123.99|1122.49|1124.57|1123.07|1110.13|1108.63|19
1651043100000|2022-04-27 07:05:00|1123.94|1122.44|1123.12|1120.12|1126.12|1123.12|1120.12|1116.87|70
1651043400000|2022-04-27 07:10:00|1122.87|1119.87|1119.62|1117.62|1122.87|1120.87|1119.62|1117.62|107
1651043700000|2022-04-27 07:15:00|1119.87|1117.87|1120.12|1118.37|1121.12|1119.12|1119.62|1117.62|11
1651044000000|2022-04-27 07:20:00|1120.37|1118.12|1115.12|1113.62|1120.37|1118.62|1115.12|1113.37|3
1651044300000|2022-04-27 07:25:00|1115.37|1113.87|1114.87|1113.12|1116.62|1115.12|1114.87|1113.12|1
1651044600000|2022-04-27 07:30:00|1114.62|1113.37|1114.62|1112.87|1115.62|1113.62|1114.12|1112.37|3
1651044900000|2022-04-27 07:35:00|1114.37|1112.62|1120.37|1118.87|1120.37|1118.87|1114.37|1112.62|17
1651045200000|2022-04-27 07:40:00|1120.62|1119.12|1122.37|1120.87|1125.37|1123.62|1120.62|1119.12|14
1651045500000|2022-04-27 07:45:00|1122.62|1121.12|1126.62|1125.37|1126.87|1125.37|1122.37|1120.87|6
1651045800000|2022-04-27 07:50:00|1126.87|1125.12|1126.87|1125.12|1128.62|1126.87|1126.12|1124.62|11
1651046100000|2022-04-27 07:55:00|1126.62|1124.87|1125.03|1123.53|1126.87|1125.12|1124.78|1123.28|38
1651046400000|2022-04-27 08:00:00|1124.78|1123.03|1121.78|1120.53|1124.78|1123.03|1121.78|1120.03|1
1651046700000|2022-04-27 08:05:00|1122.03|1120.03|1121.56|1120.31|1122.03|1120.31|1120.78|1119.03|0
1651047000000|2022-04-27 08:10:00|1121.81|1120.56|1120.06|1118.31|1122.31|1120.81|1119.56|1117.81|0
1651047300000|2022-04-27 08:15:00|1120.31|1118.06|1119.06|1117.31|1120.31|1118.06|1117.81|1116.31|3
1651047600000|2022-04-27 08:20:00|1118.81|1116.81|1118.06|1116.81|1118.81|1117.31|1116.31|1114.81|0
1651047900000|2022-04-27 08:25:00|1118.31|1117.06|1119.31|1117.81|1119.56|1118.31|1118.31|1116.81|1
1651048200000|2022-04-27 08:30:00|1119.56|1118.06|1121.31|1119.81|1121.31|1119.81|1119.06|1117.81|3
1651048500000|2022-04-27 08:35:00|1121.06|1119.31|1123.31|1121.81|1123.31|1121.81|1120.31|1118.56|0
1651048800000|2022-04-27 08:40:00|1123.06|1122.06|1124.81|1123.31|1124.81|1123.31|1123.06|1122.06|1
1651049100000|2022-04-27 08:45:00|1124.56|1122.81|1122.81|1121.31|1124.56|1122.81|1121.81|1121.06|3
1651049400000|2022-04-27 08:50:00|1123.06|1121.56|1123.81|1122.56|1124.56|1122.81|1123.06|1121.56|0
1651049700000|2022-04-27 08:55:00|1124.06|1123.06|1121.81|1120.31|1125.31|1123.31|1121.81|1120.31|10
1651050000000|2022-04-27 09:00:00|1122.06|1120.56|1121.06|1119.81|1122.31|1120.81|1121.06|1119.31|2
1651050300000|2022-04-27 09:05:00|1120.81|1119.31|1118.81|1117.31|1120.81|1119.31|1118.81|1117.31|1
1651050600000|2022-04-27 09:10:00|1119.06|1117.81|1121.06|1119.81|1121.31|1119.81|1119.06|1117.81|0
1651050900000|2022-04-27 09:15:00|1120.81|1119.31|1119.81|1118.31|1120.81|1119.31|1119.81|1118.31|0
1651051200000|2022-04-27 09:20:00|1120.06|1118.56|1119.31|1117.81|1121.31|1119.81|1119.31|1117.81|0
1651051500000|2022-04-27 09:25:00|1119.06|1117.31|1119.06|1117.31|1119.31|1117.81|1118.31|1116.81|0
1651051800000|2022-04-27 09:30:00|1118.81|1116.81|1119.06|1117.31|1119.06|1117.31|1118.31|1116.81|0
1651052100000|2022-04-27 09:35:00|1118.81|1117.56|1119.81|1118.31|1120.31|1118.81|1118.81|1117.56|0
1651052400000|2022-04-27 09:40:00|1119.56|1117.81|1120.06|1118.31|1120.56|1119.31|1119.31|1117.81|0
1651052700000|2022-04-27 09:45:00|1120.31|1118.56|1119.56|1117.81|1120.56|1119.31|1119.31|1117.81|1
1651053000000|2022-04-27 09:50:00|1119.31|1118.06|1118.31|1116.81|1119.31|1118.31|1118.31|1116.56|1
1651053300000|2022-04-27 09:55:00|1118.56|1117.06|1118.81|1117.31|1118.81|1117.31|1118.56|1117.06|0
1651053600000|2022-04-27 10:00:00|1118.56|1117.56|1119.06|1117.81|1119.06|1117.81|1118.56|1117.56|0
1651053900000|2022-04-27 10:05:00|1119.31|1118.06|1120.06|1118.81|1120.06|1118.81|1119.31|1118.06|0
1651054200000|2022-04-27 10:10:00|1120.31|1118.31|1120.06|1118.31|1120.56|1118.81|1120.06|1118.31|0
1651054500000|2022-04-27 10:15:00|1120.31|1118.56|1120.56|1118.81|1120.56|1118.81|1120.31|1118.56|0
1651054800000|2022-04-27 10:20:00|1121.06|1119.06|1120.31|1118.81|1121.06|1119.81|1120.31|1118.56|0
1651055100000|2022-04-27 10:25:00|1120.06|1118.31|1119.81|1118.31|1120.31|1118.31|1119.81|1118.31|0
1651055400000|2022-04-27 10:30:00|1119.56||1120.06||1120.06||1119.56||0
1651055700000|2022-04-27 10:35:00|1120.31|1118.56|1121.06|1119.31|1121.06|1119.31|1120.06|1118.56|0
1651056000000|2022-04-27 10:40:00|1121.56|1119.56|1121.06|1119.81|1121.56|1119.81|1121.06|1119.56|1
1651056300000|2022-04-27 10:45:00|1120.81|1119.31|1123.31|1121.81|1123.56|1121.81|1119.81|1118.56|4
1651056600000|2022-04-27 10:50:00|1123.06|1121.56|1125.06|1123.31|1125.06|1123.31|1122.81|1121.56|0
1651056900000|2022-04-27 10:55:00|1124.81|1123.56|1125.31|1123.81|1125.56|1123.81|1124.81|1123.31|4
1651057200000|2022-04-27 11:00:00|1125.56|1124.31|1123.81|1122.31|1125.81|1124.31|1123.81|1122.06|4
1651057500000|2022-04-27 11:05:00|1124.06|1122.56|1123.06|1121.31|1124.81|1123.06|1123.06|1121.31|0
1651057800000|2022-04-27 11:10:00|1122.81|1121.06|1122.81|1121.06|1123.06|1121.81|1122.81|1121.06|0
1651058100000|2022-04-27 11:15:00|1122.56|1120.81|1121.56|1120.31|1122.56|1121.06|1121.56|1120.06|0
1651058400000|2022-04-27 11:20:00|1121.31|1120.06|1121.06|1119.81|1121.81|1120.31|1120.56|1119.06|1
1651058700000|2022-04-27 11:25:00|1120.81|1119.56|1121.81|1120.31|1122.06|1120.31|1120.81|1119.31|0
1651059000000|2022-04-27 11:30:00|1121.56|1120.06|1121.31|1119.81|1121.56|1120.06|1121.06|1119.31|0
1651059300000|2022-04-27 11:35:00|1121.06|1119.56|1119.31|1117.81|1121.06|1119.56|1119.31|1117.81|0
1651059600000|2022-04-27 11:40:00|1119.26|1117.76|1118.76|1117.26|1120.01|1118.26|1118.76|1117.26|0
1651059900000|2022-04-27 11:45:00|1119.01|1117.51|1119.51|1117.76|1119.76|1118.26|1119.01|1117.51|0
1651060200000|2022-04-27 11:50:00|1119.26|1117.51|1118.26|1116.76|1119.26|1117.51|1117.51|1115.76|1
1651060500000|2022-04-27 11:55:00|1118.01|1116.26|1116.76|1115.26|1118.01|1116.76|1116.76|1115.26|0
1651060800000|2022-04-27 12:00:00|1117.01|1115.76|1119.51|1117.76|1119.51|1117.76|1117.01|1115.76|0
1651061100000|2022-04-27 12:05:00|1120.01|1118.01|1120.26|1118.76|1120.51|1118.76|1119.76|1118.01|0
1651061400000|2022-04-27 12:10:00|1120.01|1118.26|1118.51|1116.76|1120.01|1118.26|1118.51|1116.76|0
1651061700000|2022-04-27 12:15:00|1118.26|1116.26|1116.01|1114.76|1118.26|1116.51|1116.01|1114.26|0
1651062000000|2022-04-27 12:20:00|1116.26|1115.26|1116.01|1114.76|1116.51|1115.26|1115.76|1114.26|7
1651062300000|2022-04-27 12:25:00|1115.76|1114.51|1116.01|1113.76|1116.01|1114.51|1114.76|1113.26|1
1651062600000|2022-04-27 12:30:00|1115.76|1113.01|1116.51|1114.76|1116.51|1114.76|1114.76|1113.01|0
1651062900000|2022-04-27 12:35:00|1116.26|1114.26|1116.01|1114.26|1116.76|1115.76|1115.76|1114.01|6
1651063200000|2022-04-27 12:40:00|1115.76|1114.51|1116.51|1115.26|1116.51|1115.26|1115.51|1114.26|0
1651063500000|2022-04-27 12:45:00|1116.76|1115.51|1119.01|1117.26|1119.01|1117.26|1116.76|1115.51|0
1651063800000|2022-04-27 12:50:00|1119.51|1117.51|1118.26|1116.76|1119.51|1117.76|1118.01|1116.51|0
1651064100000|2022-04-27 12:55:00|1118.51|1117.01|1120.01|1118.76|1120.01|1118.76|1118.51|1117.01|0
1651064400000|2022-04-27 13:00:00|1120.51|1119.01|1121.26|1119.76|1121.26|1119.76|1120.51|1119.01|0
1651064700000|2022-04-27 13:05:00|1120.26|1119.26|1119.26|1117.76|1120.26|1119.26|1118.76|1117.26|3
1651065000000|2022-04-27 13:10:00|1119.76|1118.26|1120.01|1118.26|1120.26|1118.76|1119.51|1118.26|0
1651065300000|2022-04-27 13:15:00|1119.76|1118.76|1120.26|1118.76|1120.26|1118.76|1119.76|1118.76|0
1651065600000|2022-04-27 13:20:00|1120.01|1119.01|1120.26|1119.26|1120.26|1119.26|1120.01|1118.76|2
1651065900000|2022-04-27 13:25:00|1121.01|1119.51|1121.26|1119.76|1122.26|1120.26|1121.01|1119.26|1
1651066200000|2022-04-27 13:30:00|1121.51|1120.01|1120.26|1118.76|1125.01|1123.26|1119.26|1117.76|2
1651066500000|2022-04-27 13:35:00|1120.51|1119.26|1118.26|1116.76|1121.51|1119.76|1118.01|1116.51|44
1651066800000|2022-04-27 13:40:00|1118.51|1117.01|1120.26|1118.76|1120.51|1118.76|1116.76|1115.51|0
1651067100000|2022-04-27 13:45:00|1120.51|1119.26|1125.76|1124.26|1126.01|1124.51|1120.51|1119.26|7
1651067400000|2022-04-27 13:50:00|1126.01|1124.76|1126.76|1125.26|1127.26|1125.26|1125.01|1123.26|0
1651067700000|2022-04-27 13:55:00|1127.01|1125.51|1127.01|1125.76|1128.01|1127.01|1126.51|1125.26|111
1651068000000|2022-04-27 14:00:00|1127.26|1126.01|1125.01|1124.01|1128.26|1126.76|1124.01|1122.26|53
1651068300000|2022-04-27 14:05:00|1125.26|1124.26|1127.51|1126.26|1128.01|1127.26|1124.76|1123.26|65
1651068600000|2022-04-27 14:10:00|1127.13|1125.88|1124.63|1123.63|1127.13|1126.13|1124.38|1123.63|28
1651068900000|2022-04-27 14:15:00|1124.88|1123.88|1119.6|1118.1|1125.63|1124.63|1119.59|1118.09|58
1651069200000|2022-04-27 14:20:00|1119.62|1118.12|1120.01|1118.51|1121.02|1119.52|1119.25|1117.75|0
1651069500000|2022-04-27 14:25:00|1119.98|1118.48|1118.67|1117.17|1121|1119.5|1118.67|1117.17|140
1651069800000|2022-04-27 14:30:00|1118.69|1117.19|1118.87|1117.37|1119.06|1117.56|1117.19|1115.69|0
1651070100000|2022-04-27 14:35:00|1118.85|1117.35|1121.12|1119.62|1121.46|1119.96|1118.62|1117.12|17
1651070400000|2022-04-27 14:40:00|1121.11|1119.61|1122.07|1120.57|1122.48|1120.98|1121.02|1119.52|0
1651070700000|2022-04-27 14:45:00|1122.06|1120.56|1123.98|1122.48|1124.09|1122.59|1121.75|1120.25|0
1651071000000|2022-04-27 14:50:00|1124|1122.5|1122.45|1120.95|1124.16|1122.66|1122.4|1120.9|0
1651071300000|2022-04-27 14:55:00|1122.44|1120.94|1122.33|1120.83|1123.31|1121.81|1122.01|1120.51|0
1651071600000|2022-04-27 15:00:00|1122.47|1120.97|1123.1|1121.6|1125.14|1123.64|1122.15|1120.65|0
1651071900000|2022-04-27 15:05:00|1123.24|1121.74|1122.8|1121.3|1123.65|1122.15|1122.01|1120.51|0
1651072200000|2022-04-27 15:10:00|1122.81|1121.31|1122.44|1120.94|1124.01|1122.51|1121.69|1120.19|0
1651072500000|2022-04-27 15:15:00|1122.51|1121.01|1124.17|1122.67|1124.35|1122.85|1122.51|1121.01|0
1651072800000|2022-04-27 15:20:00|1124.21|1122.71|1123.97|1122.47|1124.72|1123.22|1122.45|1120.95|0
1651073100000|2022-04-27 15:25:00|1123.99|1122.49|1125.05|1123.55|1125.07|1123.57|1123.51|1122.01|0
1651073400000|2022-04-27 15:30:00|1125.03|1123.53|1126.82|1125.32|1126.86|1125.36|1125.03|1123.53|0
1651073700000|2022-04-27 15:35:00|1126.84|1125.34|1126.28|1124.78|1127.03|1125.53|1125.98|1124.48|0
1651074000000|2022-04-27 15:40:00|1126.32|1124.82|1126.6|1125.1|1127.44|1125.94|1125.93|1124.43|0
1651074300000|2022-04-27 15:45:00|1126.61|1125.11|1126.11|1124.61|1126.74|1125.24|1125.79|1124.29|0
1651074600000|2022-04-27 15:50:00|1126.15|1124.65|1124.11|1122.61|1126.35|1124.85|1123.98|1122.48|0
1651074900000|2022-04-27 15:55:00|1124.13|1122.63|1125.23|1123.73|1125.24|1123.74|1123.86|1122.36|0
1651075200000|2022-04-27 16:00:00|1125.22|1123.72|1125.25|1123.75|1125.58|1124.08|1123.84|1122.34|0
1651075500000|2022-04-27 16:05:00|1125.26|1123.76|1127.01|1125.51|1127.28|1125.78|1125.09|1123.59|0
1651075800000|2022-04-27 16:10:00|1127.03|1125.53|1126.54|1125.04|1127.21|1125.71|1126.33|1124.83|0
1651076100000|2022-04-27 16:15:00|1126.47|1124.97|1126.6|1125.1|1127.24|1125.74|1125.94|1124.44|0
1651076400000|2022-04-27 16:20:00|1126.63|1125.13|1129.11|1127.61|1129.54|1128.04|1126.31|1124.81|0
1651076700000|2022-04-27 16:25:00|1129.1|1127.6|1129.8|1128.3|1129.88|1128.38|1128.78|1127.28|0
1651077000000|2022-04-27 16:30:00|1129.83|1128.33|1129.4|1127.9|1130.37|1128.87|1128.95|1127.45|0
1651077300000|2022-04-27 16:35:00|1129.42|1127.92|1129.22|1127.72|1129.47|1127.97|1128.26|1126.76|0
1651077600000|2022-04-27 16:40:00|1129.24|1127.74|1130.05|1128.55|1130.8|1129.3|1128.74|1127.24|0
1651077900000|2022-04-27 16:45:00|1130.03|1128.53|1129.2|1127.7|1130.31|1128.81|1128.94|1127.44|0
1651078200000|2022-04-27 16:50:00|1129.24|1127.74|1129.35|1127.85|1129.56|1128.06|1128.84|1127.34|0
1651078500000|2022-04-27 16:55:00|1129.36|1127.86|1129.6|1128.1|1129.67|1128.17|1128.77|1127.27|0
1651078800000|2022-04-27 17:00:00|1129.61|1128.11|1129.61|1128.11|1129.99|1128.49|1126.49|1124.99|0
1651079100000|2022-04-27 17:05:00|1129.63|1128.13|1127.43|1125.93|1130.1|1128.6|1127.35|1125.85|0
1651079400000|2022-04-27 17:10:00|1127.47|1125.97|1127.35|1125.85|1128.24|1126.74|1126.38|1124.88|0
1651079700000|2022-04-27 17:15:00|1127.42|1125.92|1126.7|1125.2|1127.45|1125.95|1126.37|1124.87|0
1651080000000|2022-04-27 17:20:00|1126.71|1125.21|1127.24|1125.74|1128.1|1126.6|1126.67|1125.17|0
1651080300000|2022-04-27 17:25:00|1127.27|1125.77|1128.92|1127.42|1128.97|1127.47|1125.88|1124.38|0
1651080600000|2022-04-27 17:30:00|1128.99|1127.49|1129.03|1127.53|1129.36|1127.86|1128.02|1126.52|0
1651080900000|2022-04-27 17:35:00|1129.13|1127.63|1127.9|1126.4|1129.79|1128.29|1127.58|1126.08|0
1651081200000|2022-04-27 17:40:00|1127.88|1126.38|1127.72|1126.22|1128.02|1126.52|1127.13|1125.63|0
1651081500000|2022-04-27 17:45:00|1127.76|1126.26|1128.88|1127.38|1129.31|1127.81|1127.42|1125.92|0
1651081800000|2022-04-27 17:50:00|1128.81|1127.31|1129.48|1127.98|1129.94|1128.44|1128.72|1127.22|0
1651082100000|2022-04-27 17:55:00|1129.49|1127.99|1129.51|1128.01|1129.67|1128.17|1128.72|1127.22|0
1651082400000|2022-04-27 18:00:00|1129.5|1128|1128.27|1126.77|1129.5|1128|1128.08|1126.58|0
1651082700000|2022-04-27 18:05:00|1128.26|1126.76|1128.35|1126.85|1129.02|1127.52|1128.1|1126.6|0
1651083000000|2022-04-27 18:10:00|1128.36|1126.86|1128.7|1127.2|1129.04|1127.54|1127.72|1126.22|0
1651083300000|2022-04-27 18:15:00|1128.71|1127.21|1127.13|1125.63|1128.76|1127.26|1126.68|1125.18|0
1651083600000|2022-04-27 18:20:00|1127.17|1125.67|1127.01|1125.51|1128.13|1126.63|1127.01|1125.51|0
1651083900000|2022-04-27 18:25:00|1126.95|1125.45|1126.81|1125.31|1127.35|1125.85|1126.56|1125.06|0
1651084200000|2022-04-27 18:30:00|1126.79|1125.29|1127.58|1126.08|1127.85|1126.35|1126.4|1124.9|0
1651084500000|2022-04-27 18:35:00|1127.56|1126.06|1127.22|1125.72|1127.81|1126.31|1125.33|1123.83|0
1651084800000|2022-04-27 18:40:00|1127.33|1125.83|1128.1|1126.6|1128.58|1127.08|1127.2|1125.7|0
1651085100000|2022-04-27 18:45:00|1128.11|1126.61|1127.45|1125.95|1128.81|1127.31|1126.92|1125.42|0
1651085400000|2022-04-27 18:50:00|1127.47|1125.97|1125.74|1124.24|1127.69|1126.19|1125.5|1124|0
1651085700000|2022-04-27 18:55:00|1125.72|1124.22|1124.33|1122.83|1125.72|1124.22|1123.47|1121.97|0
1651086000000|2022-04-27 19:00:00|1124.35|1122.85|1123.42|1121.92|1124.67|1123.17|1122.95|1121.45|0
1651086300000|2022-04-27 19:05:00|1123.43|1121.93|1123.46|1121.96|1124.28|1122.78|1122.61|1121.11|0
1651086600000|2022-04-27 19:10:00|1123.45|1121.95|1123.85|1122.35|1124.45|1122.95|1122.74|1121.24|0
1651086900000|2022-04-27 19:15:00|1123.79|1122.29|1123.29|1121.79|1124.61|1123.11|1122.59|1121.09|0
1651087200000|2022-04-27 19:20:00|1123.27|1121.77|1122.79|1121.29|1123.59|1122.09|1121.99|1120.49|0
1651087500000|2022-04-27 19:25:00|1122.77|1121.27|1123.29|1121.79|1124.04|1122.54|1122.63|1121.13|0
1651087800000|2022-04-27 19:30:00|1123.36|1121.86|1123.4|1121.9|1124.27|1122.77|1122.92|1121.42|0
1651088100000|2022-04-27 19:35:00|1123.39|1121.89|1122.66|1121.16|1124.06|1122.56|1122.05|1120.55|0
1651088400000|2022-04-27 19:40:00|1122.67|1121.17|1124.19|1122.69|1124.72|1123.22|1122.35|1120.85|0
1651088700000|2022-04-27 19:45:00|1124.2|1122.7|1123.29|1121.79|1125.07|1123.57|1122.95|1121.45|0
1651089000000|2022-04-27 19:50:00|1123.31|1121.81|1122.81|1121.31|1123.45|1121.95|1121.5|1120|0
1651089300000|2022-04-27 19:55:00|1122.95|1121.45|1122.76|1121.26|1123.81|1122.31|1122.49|1120.99|0
1651089600000|2022-04-27 20:00:00|1122.98|1121.48|1122.9|1121.4|1123.39|1121.89|1122.22|1120.72|0
1651089900000|2022-04-27 20:05:00|1122.91|1121.41|1124.84|1123.34|1126.32|1124.82|1122.73|1121.23|0
1651090200000|2022-04-27 20:10:00|1124.86|1123.36|1124.91|1123.41|1126.11|1124.61|1124.41|1122.91|0
1651090500000|2022-04-27 20:15:00|1124.97|1123.47|1125.91|1124.41|1126.47|1124.97|1124.87|1123.37|0
1651090800000|2022-04-27 20:20:00|1125.93|1124.43|1126.21|1124.71|1126.47|1124.97|1125.53|1124.03|0
1651091100000|2022-04-27 20:25:00|1126.19|1124.69|1126.24|1124.74|1126.64|1125.14|1125.93|1124.43|0
1651091400000|2022-04-27 20:30:00|1126.23|1124.73|1126.85|1125.35|1126.97|1125.47|1126.19|1124.69|0
1651091700000|2022-04-27 20:35:00|1126.84|1125.34|1127.36|1125.86|1127.36|1125.86|1126.67|1125.17|0
1651092000000|2022-04-27 20:40:00|1127.35|1125.85|1127.56|1126.06|1127.56|1126.06|1127.1|1125.6|0
1651092300000|2022-04-27 20:45:00|1127.54|1126.04|1128.91|1127.41|1129.26|1127.76|1127.36|1125.86|0
1651092600000|2022-04-27 20:50:00|1128.9|1127.4|1128.27|1126.77|1129.54|1128.04|1128.1|1126.6|0
1651092900000|2022-04-27 20:55:00|1128.25|1126.75|1128.74|1127.24|1129.14|1127.64|1128.25|1126.75|0
1651093200000|2022-04-27 21:00:00|1129.74|1128.24|1129.5|1128|1129.81|1128.31|1129.5|1128|0
1651093500000|2022-04-27 21:05:00|1129.48|1127.98|1129.53|1128.03|1129.55|1128.05|1129.46|1127.96|0
1651093800000|2022-04-27 21:10:00|1129.5|1128|1129.55|1128.05|1129.57|1128.07|1129.5|1128|0
1651094100000|2022-04-27 21:15:00|1129.53|1128.03|1129.55|1128.05|1129.55|1128.05|1129.48|1127.98|0
1651094400000|2022-04-27 21:20:00|1129.57|1128.07|1129.61|1128.11|1129.63|1128.13|1129.5|1128|0
1651094700000|2022-04-27 21:25:00|1129.55|1128.05|1129.57|1128.07|1129.63|1128.13|1129.55|1128.05|0
1651095000000|2022-04-27 21:30:00|1129.55|1128.05|1129.61|1128.11|1129.63|1128.13|1129.5|1128|0
1651095300000|2022-04-27 21:35:00|1129.63|1128.13|1129.7|1128.2|1129.79|1128.29|1129.61|1128.11|0
1651095600000|2022-04-27 21:40:00|1129.72|1128.22|1129.7|1128.2|1129.72|1128.22|1129.55|1128.05|0
1651095900000|2022-04-27 21:45:00|1129.66|1128.16|1129.63|1128.13|1129.83|1128.33|1129.63|1128.13|0
1651096200000|2022-04-27 21:50:00|1129.64|1128.14|1129.85|1128.35|1129.85|1128.35|1129.64|1128.14|0
1651096500000|2022-04-27 21:55:00|1129.83|1128.33|1129.92|1128.42|1129.92|1128.42|1129.83|1128.33|0
1651096800000|2022-04-27 22:00:00|1128.85|1127.35|1129.16|1127.66|1129.59|1128.09|1128.85|1127.35|0
1651097100000|2022-04-27 22:05:00|1129.13|1127.63|1129.16|1127.66|1129.44|1127.94|1129.09|1127.59|0
1651097400000|2022-04-27 22:10:00|1129.13|1127.63|1128.6|1127.1|1129.16|1127.66|1128.37|1126.87|0
1651097700000|2022-04-27 22:15:00|1128.62|1127.12|1128.48|1126.98|1129.16|1127.66|1128.42|1126.92|0
1651098000000|2022-04-27 22:20:00|1128.5|1127|1128.66|1127.16|1128.73|1127.23|1128.45|1126.95|0
1651098300000|2022-04-27 22:25:00|1128.68|1127.18|1128.42|1126.92|1128.73|1127.23|1128.32|1126.82|0
1651098600000|2022-04-27 22:30:00|1128.43|1126.93|1128.6|1127.1|1128.78|1127.28|1128.25|1126.75|0
1651098900000|2022-04-27 22:35:00|1128.61|1127.11|1128.78|1127.28|1128.81|1127.31|1128.5|1127|0
1651099200000|2022-04-27 22:40:00|1128.77|1127.27|1128.5|1127|1128.77|1127.27|1128.5|1127|0
1651099500000|2022-04-27 22:45:00|1128.51|1127.01|1128.68|1127.18|1128.99|1127.49|1128.51|1127.01|0
1651099800000|2022-04-27 22:50:00|1128.66|1127.16|1128.83|1127.33|1128.96|1127.46|1128.6|1127.1|0
1651100100000|2022-04-27 22:55:00|1128.84|1127.34|1128.63|1127.13|1128.91|1127.41|1128.42|1126.92|0
1651100400000|2022-04-27 23:00:00|1128.64|1127.14|1128.14|1126.64|1128.78|1127.28|1128.1|1126.6|0
1651100700000|2022-04-27 23:05:00|1128.12|1126.62|1128.32|1126.82|1128.37|1126.87|1128.07|1126.57|0
1651101000000|2022-04-27 23:10:00|1128.27|1126.77|1128.45|1126.95|1128.55|1127.05|1128.27|1126.77|0
1651101300000|2022-04-27 23:15:00|1128.44|1126.94|1128.5|1127|1128.55|1127.05|1128.27|1126.77|0
1651101600000|2022-04-27 23:20:00|1128.49|1126.99|1128.68|1127.18|1128.78|1127.28|1128.45|1126.95|0
1651101900000|2022-04-27 23:25:00|1128.7|1127.2|1128.98|1127.48|1129.13|1127.63|1128.66|1127.16|0
1651102200000|2022-04-27 23:30:00|1128.99|1127.49|1129.44|1127.94|1129.44|1127.94|1128.78|1127.28|0
1651102500000|2022-04-27 23:35:00|1129.45|1127.95|1129.13|1127.63|1129.52|1128.02|1129.09|1127.59|0
1651102800000|2022-04-27 23:40:00|1129.11|1127.61|1128.45|1126.95|1129.11|1127.61|1128.45|1126.95|0
1651103100000|2022-04-27 23:45:00|1128.46|1126.96|1128.65|1127.15|1128.81|1127.31|1128.46|1126.96|0
1651103400000|2022-04-27 23:50:00|1128.63|1127.13|1128.63|1127.13|1128.8|1127.3|1128.55|1127.05|0
1651103700000|2022-04-27 23:55:00|1128.66|1127.16|1128.91|1127.41|1128.96|1127.46|1128.66|1127.16|0
1651104000000|2022-04-28 00:00:00|1128.9|1127.4|1128.27|1126.77|1128.9|1127.4|1128.25|1126.75|0
1651104300000|2022-04-28 00:05:00|1128.25|1126.75|1128.02|1126.52|1128.45|1126.95|1127.92|1126.42|0
1651104600000|2022-04-28 00:10:00|1128.01|1126.51|1128.22|1126.72|1128.3|1126.8|1127.97|1126.47|0
1651104900000|2022-04-28 00:15:00|1128.2|1126.7|1126.07|1124.57|1128.2|1126.7|1125.43|1123.93|0
1651105200000|2022-04-28 00:20:00|1126.02|1124.52|1125.59|1124.09|1126.02|1124.52|1125.17|1123.67|0
1651105500000|2022-04-28 00:25:00|1125.58|1124.08|1125.81|1124.31|1126.26|1124.76|1125.48|1123.98|0
1651105800000|2022-04-28 00:30:00|1125.8|1124.3|1125.83|1124.33|1126.06|1124.56|1124.93|1123.43|0
1651106100000|2022-04-28 00:35:00|1125.84|1124.34|1126.3|1124.8|1126.72|1125.22|1125.84|1124.34|0
1651106400000|2022-04-28 00:40:00|1126.31|1124.81|1126.75|1125.25|1127|1125.5|1126.3|1124.8|0
1651106700000|2022-04-28 00:45:00|1126.76|1125.26|1126.97|1125.47|1127.41|1125.91|1126.74|1125.24|0
1651107000000|2022-04-28 00:50:00|1127.03|1125.53|1128.26|1126.76|1128.26|1126.76|1126.97|1125.47|0
1651107300000|2022-04-28 00:55:00|1128.27|1126.77|1127.84|1126.34|1128.28|1126.78|1127.61|1126.11|0
1651107600000|2022-04-28 01:00:00|1127.85|1126.35|1128.6|1127.1|1128.61|1127.11|1127.17|1125.67|0
1651107900000|2022-04-28 01:05:00|1128.57|1127.07|1127.83|1126.33|1128.71|1127.21|1127.61|1126.11|0
1651108200000|2022-04-28 01:10:00|1127.86|1126.36|1127.81|1126.31|1127.94|1126.44|1127.59|1126.09|0
1651108500000|2022-04-28 01:15:00|1127.8|1126.3|1128.24|1126.74|1128.26|1126.76|1127.59|1126.09|0
1651108800000|2022-04-28 01:20:00|1128.18|1126.68|1126.76|1125.26|1128.24|1126.74|1126.42|1124.92|0
1651109100000|2022-04-28 01:25:00|1126.74|1125.24|1126.47|1124.97|1127.13|1125.63|1126.24|1124.74|0
1651109400000|2022-04-28 01:30:00|1126.46|1124.96|1125.75|1124.25|1126.86|1125.36|1125.52|1124.02|0
1651109700000|2022-04-28 01:35:00|1125.8|1124.3|1126.62|1125.12|1126.72|1125.22|1125.29|1123.79|0
1651110000000|2022-04-28 01:40:00|1126.61|1125.11|1126.6|1125.1|1127.06|1125.56|1126.4|1124.9|0
1651110300000|2022-04-28 01:45:00|1126.61|1125.11|1126.81|1125.31|1126.83|1125.33|1126.16|1124.66|0
1651110600000|2022-04-28 01:50:00|1126.82|1125.32|1127.25|1125.75|1127.71|1126.21|1126.81|1125.31|0
1651110900000|2022-04-28 01:55:00|1127.28|1125.78|1127.92|1126.42|1127.92|1126.42|1127.24|1125.74|0
1651111200000|2022-04-28 02:00:00|1127.91|1126.41|1127.72|1126.22|1128.16|1126.66|1127.38|1125.88|0
1651111500000|2022-04-28 02:05:00|1127.71|1126.21|1127.52|1126.02|1127.96|1126.46|1127.51|1126.01|0
1651111800000|2022-04-28 02:10:00|1127.53|1126.03|1127.96|1126.46|1127.96|1126.46|1127.52|1126.02|0
1651112100000|2022-04-28 02:15:00|1127.95|1126.45|1127.74|1126.24|1127.96|1126.46|1127.72|1126.22|0
1651112400000|2022-04-28 02:20:00|1127.8|1126.3|1127.72|1126.22|1127.95|1126.45|1127.51|1126.01|0
1651112700000|2022-04-28 02:25:00|1127.73|1126.23|1127.92|1126.42|1127.98|1126.48|1127.48|1125.98|0
1651113000000|2022-04-28 02:30:00|1127.89|1126.39|1128.07|1126.57|1128.2|1126.7|1127.71|1126.21|0
1651113300000|2022-04-28 02:35:00|1128.05|1126.55|1128.2|1126.7|1128.42|1126.92|1127.96|1126.46|0
1651113600000|2022-04-28 02:40:00|1128.23|1126.73|1129.35|1127.85|1129.35|1127.85|1128.23|1126.73|0
1651113900000|2022-04-28 02:45:00|1129.36|1127.86|1129.13|1127.63|1129.37|1127.87|1129.12|1127.62|0
1651114200000|2022-04-28 02:50:00|1129.14|1127.64|1128.9|1127.4|1129.14|1127.64|1128.9|1127.4|0
1651114500000|2022-04-28 02:55:00|1128.96|1127.46|1128.45|1126.95|1129.11|1127.61|1128.24|1126.74|0
1651114800000|2022-04-28 03:00:00|1128.46|1126.96|1128.04|1126.54|1128.68|1127.18|1127.94|1126.44|0
1651115100000|2022-04-28 03:05:00|1128.05|1126.55|1128.5|1127|1128.51|1127.01|1128.04|1126.54|0
1651115400000|2022-04-28 03:10:00|1128.51|1127.01|1128.93|1127.43|1129.16|1127.66|1128.27|1126.77|0
1651115700000|2022-04-28 03:15:00|1128.92|1127.42|1127.77|1126.27|1129.16|1127.66|1127.33|1125.83|0
1651116000000|2022-04-28 03:20:00|1127.78|1126.28|1128|1126.5|1128.01|1126.51|1126.92|1125.42|0
1651116300000|2022-04-28 03:25:00|1128.01|1126.51|1127.8|1126.3|1128.45|1126.95|1127.67|1126.17|0
1651116600000|2022-04-28 03:30:00|1127.81|1126.31|1128.22|1126.72|1128.45|1126.95|1127.56|1126.06|0
1651116900000|2022-04-28 03:35:00|1128.21|1126.71|1127.77|1126.27|1128.22|1126.72|1127.56|1126.06|0
1651117200000|2022-04-28 03:40:00|1127.76|1126.26|1127.35|1125.85|1127.77|1126.27|1127.13|1125.63|0
1651117500000|2022-04-28 03:45:00|1127.36|1125.86|1127.34|1125.84|1127.57|1126.07|1127.13|1125.63|0
1651117800000|2022-04-28 03:50:00|1127.35|1125.85|1127.23|1125.73|1127.35|1125.85|1127.13|1125.63|0
1651118100000|2022-04-28 03:55:00|1127.24|1125.74|1127.59|1126.09|1127.59|1126.09|1126.94|1125.44|0
1651118400000|2022-04-28 04:00:00|1127.6|1126.1|1127.36|1125.86|1127.81|1126.31|1127.35|1125.85|0
1651118700000|2022-04-28 04:05:00|1127.37|1125.87|1127.37|1125.87|1127.59|1126.09|1127.15|1125.65|0
1651119000000|2022-04-28 04:10:00|1127.39|1125.89|1127.39|1125.89|1128.03|1126.53|1127.37|1125.87|0
1651119300000|2022-04-28 04:15:00|1127.38|1125.88|1126.95|1125.45|1127.39|1125.89|1126.73|1125.23|0
1651119600000|2022-04-28 04:20:00|1126.94|1125.44|1127.18|1125.68|1127.18|1125.68|1126.94|1125.44|0
1651119900000|2022-04-28 04:25:00|1127.17|1125.67|1127.18|1125.68|1127.2|1125.7|1126.76|1125.26|0
1651120200000|2022-04-28 04:30:00|1127.19|1125.69|1127.82|1126.32|1128.23|1126.73|1126.96|1125.46|0
1651120500000|2022-04-28 04:35:00|1127.81|1126.31|1127.82|1126.32|1127.83|1126.33|1127.6|1126.1|0
1651120800000|2022-04-28 04:40:00|1127.81|1126.31|1128.49|1126.99|1128.5|1127|1127.6|1126.1|0
1651121100000|2022-04-28 04:45:00|1128.48|1126.98|1128.53|1127.03|1128.74|1127.24|1128.28|1126.78|0
1651121400000|2022-04-28 04:50:00|1128.54|1127.04|1128.11|1126.61|1128.54|1127.04|1128.1|1126.6|0
1651121700000|2022-04-28 04:55:00|1128.12|1126.62|1128.33|1126.83|1128.54|1127.04|1127.9|1126.4|0
1651122000000|2022-04-28 05:00:00|1128.3|1126.8|1127.9|1126.4|1128.33|1126.83|1127.45|1125.95|0
1651122300000|2022-04-28 05:05:00|1127.89|1126.39|1128.31|1126.81|1128.32|1126.82|1127.87|1126.37|0
1651122600000|2022-04-28 05:10:00|1128.32|1126.82|1128.07|1126.57|1128.32|1126.82|1127.84|1126.34|0
1651122900000|2022-04-28 05:15:00|1128.08|1126.58|1127.64|1126.14|1128.08|1126.58|1127.42|1125.92|0
1651123200000|2022-04-28 05:20:00|1127.67|1126.17|1127.4|1125.9|1128.06|1126.56|1127.39|1125.89|0
1651123500000|2022-04-28 05:25:00|1127.46|1125.96|1128.28|1126.78|1128.3|1126.8|1127.39|1125.89|0
1651123800000|2022-04-28 05:30:00|1128.29|1126.79|1128.68|1127.18|1128.68|1127.18|1128.24|1126.74|0
1651124100000|2022-04-28 05:35:00|1128.69|1127.19|1128.87|1127.37|1129.57|1128.07|1128.66|1127.16|0
1651124400000|2022-04-28 05:40:00|1128.86|1127.36|1128.84|1127.34|1129.29|1127.79|1128.5|1127|0
1651124700000|2022-04-28 05:45:00|1128.83|1127.33|1130.25|1128.75|1130.87|1129.37|1128.83|1127.33|0
1651125000000|2022-04-28 05:50:00|1130.24|1128.74|1131.3|1129.8|1131.51|1130.01|1130.24|1128.74|0
1651125300000|2022-04-28 05:55:00|1131.29|1129.79|1131.03|1129.53|1131.29|1129.79|1130.86|1129.36|0
1651125600000|2022-04-28 06:00:00|1131.04|1129.54|1130.91|1129.41|1131.34|1129.84|1129.75|1128.25|0
1651125900000|2022-04-28 06:05:00|1130.9|1129.4|1130.88|1129.38|1131.34|1129.84|1129.99|1128.49|0
1651126200000|2022-04-28 06:10:00|1130.94|1129.44|1131.76|1130.26|1131.77|1130.27|1130.2|1128.7|0
1651126500000|2022-04-28 06:15:00|1131.79|1130.29|1132.42|1130.92|1132.54|1131.04|1131.76|1130.26|0
1651126800000|2022-04-28 06:20:00|1132.44|1130.94|1132.47|1130.97|1133.33|1131.83|1132|1130.5|0
1651127100000|2022-04-28 06:25:00|1132.48|1130.98|1134.51|1133.01|1135.01|1133.51|1131.47|1129.97|0
1651127400000|2022-04-28 06:30:00|1134.54|1133.04|1135.29|1133.79|1135.31|1133.81|1134.5|1133|0
1651127700000|2022-04-28 06:35:00|1135.23|1133.73|1134.99|1133.49|1135.23|1133.73|1134.54|1133.04|0
1651128000000|2022-04-28 06:40:00|1135.02|1133.52|1134.23|1132.73|1135.1|1133.6|1134.01|1132.51|0
1651128300000|2022-04-28 06:45:00|1134.22|1132.72|1133.06|1131.56|1134.63|1133.13|1132.84|1131.34|0
1651128600000|2022-04-28 06:50:00|1133.07|1131.57|1133.48|1131.98|1133.92|1132.42|1133.06|1131.56|0
1651128900000|2022-04-28 06:55:00|1133.49|1131.99|1133.05|1131.55|1133.87|1132.37|1132.81|1131.31|0
1651129200000|2022-04-28 07:00:00|1133.16|1131.66|1125.77|1124.27|1133.88|1132.38|1124.66|1123.16|0
1651129500000|2022-04-28 07:05:00|1125.71|1124.21|1128.88|1126.88|1129.13|1126.88|1125.12|1123.38|78
1651129800000|2022-04-28 07:10:00|1128.63|1127.13|1132.13|1130.38|1133.63|1132.38|1127.13|1125.63|12
1651130100000|2022-04-28 07:15:00|1131.88|1130.13|1132.63|1130.88|1133.13|1131.38|1129.88|1128.13|1
1651130400000|2022-04-28 07:20:00|1133.13|1131.13|1131.13|1129.38|1133.88|1131.88|1131.13|1129.13|4
1651130700000|2022-04-28 07:25:00|1131.38|1129.63|1132.38|1130.63|1132.63|1130.88|1131.38|1129.63|0
1651131000000|2022-04-28 07:30:00|1132.63|1130.88|1132.38|1130.88|1133.13|1131.38|1131.38|1129.63|0
1651131300000|2022-04-28 07:35:00|1132.63|1131.38|1130.88|1129.13|1133.88|1131.88|1130.63|1129.13|7
1651131600000|2022-04-28 07:40:00|1130.95|1129.2|1130.7|1129.2|1131.2|1129.45|1129.45|1128.2|2
1651131900000|2022-04-28 07:45:00|1130.2|1128.95|1130.95|1129.45|1131.7|1129.95|1130.2|1128.7|6
1651132200000|2022-04-28 07:50:00|1130.7|1129.2|1130.45|1129.2|1131.2|1129.45|1130.45|1128.7|0
1651132500000|2022-04-28 07:55:00|1130.7|1128.45|1130.7|1128.95|1130.7|1128.95|1129.95|1128.45|11
1651132800000|2022-04-28 08:00:00|1131.2|1129.2|1131.95|1129.95|1132.45|1130.95|1131.2|1129.2|0
1651133100000|2022-04-28 08:05:00|1131.7|1129.7|1129.7|1128.2|1131.7|1129.95|1129.7|1128.2|0
1651133400000|2022-04-28 08:10:00|1129.95|1128.45|1130.2|1128.45|1130.7|1128.95|1129.95|1127.95|0
1651133700000|2022-04-28 08:15:00|1130.45|1128.7|1131.95|1130.45|1132.2|1130.95|1130.45|1128.45|2
1651134000000|2022-04-28 08:20:00|1131.7|1130.2|1131.7|1130.45|1132.2|1130.45|1131.7|1129.95|1
1651134300000|2022-04-28 08:25:00|1131.45|1130.2|1132.2|1130.45|1132.2|1130.45|1131.2|1129.45|1
1651134600000|2022-04-28 08:30:00|1131.95|1129.95|1131.7|1129.95|1132.2|1131.45|1131.45|1129.45|2
1651134900000|2022-04-28 08:35:00|1131.95|1130.2|1133.45|1131.95|1133.7|1131.95|1131.7|1129.95|1
1651135200000|2022-04-28 08:40:00|1133.7|1132.2|1134.95|1133.45|1134.95|1133.45|1133.45|1132.2|6
1651135500000|2022-04-28 08:45:00|1135.45|1133.2|1133.2|1131.45|1135.45|1133.45|1133.2|1131.45|0
1651135800000|2022-04-28 08:50:00|1133.45|1130.95|1134.2|1132.45|1134.45|1132.45|1133.45|1130.95|0
1651136100000|2022-04-28 08:55:00|1133.95|1132.2|1134.2|1132.45|1134.7|1132.95|1133.7|1131.95|0
1651136400000|2022-04-28 09:00:00|1134.45|1132.7|1134.7|1133.2|1135.45|1133.95|1134.45|1132.7|1
1651136700000|2022-04-28 09:05:00|1134.95|1133.45|1134.7|1132.95|1135.7|1133.95|1134.7|1132.95|0
1651137000000|2022-04-28 09:10:00|1134.2|1132.7|1133.2|1131.45|1134.2|1132.7|1133.2|1131.45|0
1651137300000|2022-04-28 09:15:00|1133.45|1131.7|1134.2|1132.45|1134.2|1132.45|1133.45|1131.45|0
1651137600000|2022-04-28 09:20:00|1133.7|1132.2|1134.45|1132.45|1134.45|1132.45|1132.95|1130.95|0
1651137900000|2022-04-28 09:25:00|1134.2|1132.2|1133.45|1131.95|1134.2|1132.2|1132.95|1130.95|0
1651138200000|2022-04-28 09:30:00|1133.95|1132.2|1133.7|1131.95|1134.45|1132.7|1133.45|1131.95|0
1651138500000|2022-04-28 09:35:00|1133.45|1131.7|1132.45|1130.45|1133.45|1131.7|1132.45|1130.45|0
1651138800000|2022-04-28 09:40:00|1132.2|1130.7|1131.95|1129.95|1132.7|1130.95|1131.95|1129.7|0
1651139100000|2022-04-28 09:45:00|1131.7|1129.45|1131.7|1129.95|1131.7|1129.95|1131.2|1129.45|0
1651139400000|2022-04-28 09:50:00|1131.2|1129.7|1130.2|1128.7|1131.2|1129.7|1130.2|1128.45|1
1651139700000|2022-04-28 09:55:00|1129.95|1128.45|1129.7|1127.95|1129.95|1128.45|1129.45|1127.45|8
1651140000000|2022-04-28 10:00:00|1129.95|1128.2|1130.2|1128.45|1130.45|1128.45|1129.7|1127.95|0
1651140300000|2022-04-28 10:05:00|1129.95|1128.2|1130.2|1128.45|1130.45|1128.45|1129.45|1127.95|1
1651140600000|2022-04-28 10:10:00|1129.95|1128.2|1129.45|1127.45|1129.95|1128.2|1129.45|1127.45|1
1651140900000|2022-04-28 10:15:00|1129.2|1126.95|1129.2|1127.45|1129.2|1127.45|1128.7|1126.95|0
1651141200000|2022-04-28 10:20:00|1128.95|1126.95|1128.2|1126.45|1128.95|1126.95|1126.95|1126.2|25
1651141500000|2022-04-28 10:25:00|1127.95|1126.2|1127.95|1126.45|1128.95|1126.95|1127.95|1125.95|1
1651141800000|2022-04-28 10:30:00|1127.7|1126.2|1127.7|1126.45|1129.7|1127.95|1127.7|1125.95|0
1651142100000|2022-04-28 10:35:00|1127.45|1126.2|1127.45|1125.95|1127.45|1126.2|1126.2|1125.45|9
1651142400000|2022-04-28 10:40:00|1127.7|1125.7|1128.2|1126.45|1128.2|1126.45|1127.45|1125.45|11
1651142700000|2022-04-28 10:45:00|1127.95|1126.2|1126.7|1124.95|1127.95|1126.45|1126.7|1124.95|1
1651143000000|2022-04-28 10:50:00||1125.2||1125.45||1125.45||1124.95|0
1651143300000|2022-04-28 10:55:00|1126.45|1125.2|1125.95|1123.95|1126.45|1125.45|1125.95|1123.95|8
1651143600000|2022-04-28 11:00:00|1126.7|1124.2|1127.7|1126.45|1127.95|1126.45|1126.45|1124.2|0
1651143900000|2022-04-28 11:05:00|1127.95|1126.2|1128.2|1126.45|1128.45|1126.95|1127.95|1125.95|0
1651144200000|2022-04-28 11:10:00|1127.95|1126.7|1128.2|1126.45|1128.2|1126.95|1127.95|1126.45|0
1651144500000|2022-04-28 11:15:00|1128.45|1126.7|1128.7|1126.95|1128.95|1126.95|1128.45|1126.7|1
1651144800000|2022-04-28 11:20:00|1128.45|1126.7|1128.45|1126.95|1128.45|1126.95|1128.2|1126.45|0
1651145100000|2022-04-28 11:25:00|1128.2|1126.7|1127.95|1125.95|1128.95|1126.95|1127.95|1125.95|0
1651145400000|2022-04-28 11:30:00|1128.2|1126.2|1127.7|1125.95|1128.2|1126.45|1127.7|1125.95|0
1651145700000|2022-04-28 11:35:00|1127.2|1125.7|1128.2|1126.45|1128.2|1126.45|1127.2|1125.7|0
1651146000000|2022-04-28 11:40:00|1128.23|1126.48|1127.73|1125.98|1128.23|1126.48|1127.23|1125.73|0
1651146300000|2022-04-28 11:45:00|1127.48|1125.73|1127.73|1125.98|1127.73|1125.98|1127.23|1125.48|0
1651146600000|2022-04-28 11:50:00|1128.23|1126.23|1128.48|1126.98|1128.48|1126.98|1127.73|1126.23|0
1651146900000|2022-04-28 11:55:00|1128.98|1127.23|1129.23|1127.48|1129.48|1127.98|1128.98|1127.23|0
1651147200000|2022-04-28 12:00:00|1128.98|1126.98|1129.23|1127.48|1129.23|1127.48|1128.23|1126.48|0
1651147500000|2022-04-28 12:05:00|1128.98|1127.73|1128.73|1126.98|1128.98|1127.98|1128.73|1126.98|0
1651147800000|2022-04-28 12:10:00|1128.48|1126.48|1128.23|1126.48|1128.48|1126.48|1128.23|1126.48|0
1651148100000|2022-04-28 12:15:00|1127.98|1125.98|1127.23|1125.48|1127.98|1125.98|1127.23|1125.48|0
1651148400000|2022-04-28 12:20:00|1126.98|1124.98|1126.98|1125.48|1126.98|1125.48|1126.98|1124.98|0
1651148700000|2022-04-28 12:25:00|1126.73|1125.23|1126.48|1124.48|1126.73|1125.73|1126.48|1124.48|0
1651149000000|2022-04-28 12:30:00|1126.23|1124.23|1125.98|1124.48|1127.23|1125.23|1125.98|1124.23|0
1651149300000|2022-04-28 12:35:00|1125.73|1124.23|1125.73|1124.48|1125.98|1124.48|1123.98|1123.23|37
1651149600000|2022-04-28 12:40:00|1125.98|1124.73|1126.73|1125.23|1126.98|1125.48|1125.98|1124.48|0
1651149900000|2022-04-28 12:45:00|1126.98|1125.48|1127.48|1125.98|1127.98|1126.48|1126.98|1125.48|0
1651150200000|2022-04-28 12:50:00|1127.23|1125.48|1127.23|1125.98|1127.48|1125.98|1126.48|1124.73|0
1651150500000|2022-04-28 12:55:00|1126.98|1125.48|1127.73|1125.98|1127.98|1126.48|1126.98|1125.48|0
1651150800000|2022-04-28 13:00:00|1127.48|1125.73|1127.98|1126.48|1127.98|1126.48|1126.98|1125.23|0
1651151100000|2022-04-28 13:05:00|1128.48|1126.23|1128.73|1126.98|1129.48|1128.48|1128.48|1126.23|7
1651151400000|2022-04-28 13:10:00|1128.48|1126.48|1128.23|1126.73|1128.48|1126.73|1127.73|1125.98|0
1651151700000|2022-04-28 13:15:00|1127.98|1125.48|1126.73|1124.98|1127.98|1125.48|1126.73|1124.98|10
1651152000000|2022-04-28 13:20:00|1126.48|1124.48|1126.73|1124.98|1126.73|1125.48|1126.23|1124.48|0
1651152300000|2022-04-28 13:25:00|1126.23|1124.73|1126.98|1125.48|1126.98|1125.48|1125.48|1123.73|7
1651152600000|2022-04-28 13:30:00|1127.48|1125.73|1124.48|1122.98|1127.98|1126.48|1123.98|1122.48|2
1651152900000|2022-04-28 13:35:00|1124.73|1123.23|1121.98|1120.48|1125.23|1123.48|1121.98|1120.48|2
1651153200000|2022-04-28 13:40:00|1121.73|1119.73|1121.98|1120.48|1121.98|1120.48|1120.48|1118.98|8
1651153500000|2022-04-28 13:45:00|1122.23|1121.23|1121.23|1119.98|1122.23|1121.23|1121.23|1119.98|10
1651153800000|2022-04-28 13:50:00|1120.98|1119.23|1116.48|1114.98|1120.98|1119.48|1116.48|1114.98|9
1651154100000|2022-04-28 13:55:00|1116.23|1114.48|1117.73|1116.48|1117.98|1116.48|1115.98|1114.48|5
1651154400000|2022-04-28 14:00:00|1117.48|1116.23|1115.73|1114.48|1117.48|1116.23|1115.73|1114.23|1
1651154700000|2022-04-28 14:05:00|1115.48|1113.73|1115.23|1113.98|1115.73|1114.48|1114.73|1113.23|8
1651155000000|2022-04-28 14:10:00|1115.19|1113.94|1117.69|1115.94|1117.94|1116.19|1114.94|1113.94|68
1651155300000|2022-04-28 14:15:00|1117.44|1115.69|1118.44|1116.44|1118.69|1117.19|1117.44|1115.69|117
1651155900000|2022-04-28 14:25:00|||||||||715
1651156500000|2022-04-28 14:35:00|||||||||76
1651176300000|2022-04-28 20:05:00|1121.67|1120.17|1125.24|1123.74|1125.69|1124.19|1121.32|1119.82|0
1651176600000|2022-04-28 20:10:00|1125.25|1123.75|1125|1123.5|1126.39|1124.89|1124.78|1123.28|0
1651176900000|2022-04-28 20:15:00|1125.02|1123.52|1125.17|1123.67|1125.59|1124.09|1124.48|1122.98|0
1651177200000|2022-04-28 20:20:00|1125.15|1123.65|1125.79|1124.29|1126.32|1124.82|1124.75|1123.25|0
1651177500000|2022-04-28 20:25:00|1125.77|1124.27|1125.97|1124.47|1126.21|1124.71|1125.27|1123.77|0
1651177800000|2022-04-28 20:30:00|1125.98|1124.48|1128.55|1127.05|1130.39|1128.89|1125.98|1124.48|0
1651178100000|2022-04-28 20:35:00|1128.54|1127.04|1128.56|1127.06|1129.45|1127.95|1128.33|1126.83|0
1651178400000|2022-04-28 20:40:00|1128.58|1127.08|1128.5|1127|1128.85|1127.35|1127.99|1126.49|0
1651178700000|2022-04-28 20:45:00|1128.52|1127.02|1126.04|1124.54|1128.58|1127.08|1125.9|1124.4|0
1651179000000|2022-04-28 20:50:00|1126|1124.5|1126.57|1125.07|1126.76|1125.26|1125.89|1124.39|0
1651179300000|2022-04-28 20:55:00|1126.59|1125.09|1126.37|1124.87|1127.31|1125.81|1126.15|1124.65|0
1651179600000|2022-04-28 21:00:00|1126.4|1124.9|1126.12|1124.62|1126.89|1125.39|1125.95|1124.45|0
1651179900000|2022-04-28 21:05:00|1126.1|1124.6|1125.65|1124.15|1126.16|1124.66|1125.5|1124|0
1651180200000|2022-04-28 21:10:00|1125.67|1124.17|1124.89|1123.39|1126.04|1124.54|1124.87|1123.37|0
1651180500000|2022-04-28 21:15:00|1124.85|1123.35|1124.82|1123.32|1125.08|1123.58|1124.67|1123.17|0
1651180800000|2022-04-28 21:20:00|1124.63|1123.13|1123.29|1121.79|1124.85|1123.35|1122.8|1121.3|0
1651181100000|2022-04-28 21:25:00|1123.34|1121.84|1123.72|1122.22|1124.02|1122.52|1123.08|1121.58|0
1651181400000|2022-04-28 21:30:00|1123.78|1122.28|1123.7|1122.2|1123.85|1122.35|1123.46|1121.96|0
1651181700000|2022-04-28 21:35:00|1123.72|1122.22|1124.15|1122.65|1124.15|1122.65|1123.44|1121.94|0
1651182000000|2022-04-28 21:40:00|1124.17|1122.67|1124.31|1122.81|1124.84|1123.34|1124.17|1122.67|0
1651182300000|2022-04-28 21:45:00|1124.3|1122.8|1125.18|1123.68|1125.26|1123.76|1124.26|1122.76|0
1651182600000|2022-04-28 21:50:00|1125.16|1123.66|1125.28|1123.78|1125.45|1123.95|1125.07|1123.57|0
1651182900000|2022-04-28 21:55:00|1125.26|1123.76|1125.35|1123.85|1125.67|1124.17|1125.24|1123.74|0
1651183200000|2022-04-28 22:00:00|1125.31|1123.81|1124.61|1123.11|1125.31|1123.81|1122.59|1121.09|0
1651183500000|2022-04-28 22:05:00|1124.6|1123.1|1124.75|1123.25|1125.08|1123.58|1124.48|1122.98|0
1651183800000|2022-04-28 22:10:00|1124.76|1123.26|1124.98|1123.48|1125.3|1123.8|1124.33|1122.83|0
1651184100000|2022-04-28 22:15:00|1125|1123.5|1125.25|1123.75|1125.57|1124.07|1125|1123.5|0
1651184400000|2022-04-28 22:20:00|1125.24|1123.74|1125.22|1123.72|1125.87|1124.37|1125.1|1123.6|0
1651184700000|2022-04-28 22:25:00|1125.23|1123.73|1124.95|1123.45|1125.33|1123.83|1124.58|1123.08|0
1651185000000|2022-04-28 22:30:00|1124.93|1123.43|1125.27|1123.77|1125.62|1124.12|1124.93|1123.43|0
1651185300000|2022-04-28 22:35:00|1125.26|1123.76|1124.93|1123.43|1125.27|1123.77|1124.88|1123.38|0
1651185600000|2022-04-28 22:40:00|1124.92|1123.42|1124.36|1122.86|1125|1123.5|1124.08|1122.58|0
1651185900000|2022-04-28 22:45:00|1124.34|1122.84|1124.23|1122.73|1124.53|1123.03|1124.06|1122.56|0
1651186200000|2022-04-28 22:50:00|1124.21|1122.71|1124.06|1122.56|1124.26|1122.76|1123.91|1122.41|0
1651186500000|2022-04-28 22:55:00|1124.08|1122.58|1124.4|1122.9|1124.46|1122.96|1124.03|1122.53|0
1651186800000|2022-04-28 23:00:00|1124.41|1122.91|1124.33|1122.83|1124.51|1123.01|1124.16|1122.66|0
1651187100000|2022-04-28 23:05:00|1124.32|1122.82|1124.46|1122.96|1124.46|1122.96|1124.18|1122.68|0
1651187400000|2022-04-28 23:10:00|1124.45|1122.95|1124.51|1123.01|1124.63|1123.13|1124.33|1122.83|0
1651187700000|2022-04-28 23:15:00|1124.49|1122.99|1125.08|1123.58|1125.2|1123.7|1124.28|1122.78|0
1651188000000|2022-04-28 23:20:00|1125.07|1123.57|1124.98|1123.48|1125.3|1123.8|1124.95|1123.45|0
1651188300000|2022-04-28 23:25:00|1125|1123.5|1125.05|1123.55|1125.08|1123.58|1124.85|1123.35|0
1651188600000|2022-04-28 23:30:00|1125.06|1123.56|1124.68|1123.18|1125.2|1123.7|1124.63|1123.13|0
1651188900000|2022-04-28 23:35:00|1124.7|1123.2|1124.51|1123.01|1124.8|1123.3|1124.38|1122.88|0
1651189200000|2022-04-28 23:40:00|1124.55|1123.05|1124.63|1123.13|1124.7|1123.2|1124.43|1122.93|0
1651189500000|2022-04-28 23:45:00|1124.64|1123.14|1124.75|1123.25|1124.75|1123.25|1124.53|1123.03|0
1651189800000|2022-04-28 23:50:00|1124.74|1123.24|1124.81|1123.31|1124.83|1123.33|1124.63|1123.13|0
1651190100000|2022-04-28 23:55:00|1124.83|1123.33|1124.75|1123.25|1124.83|1123.33|1124.66|1123.16|0
1651190400000|2022-04-29 00:00:00|1124.76|1123.26|1124.93|1123.43|1125|1123.5|1124.7|1123.2|0
1651190700000|2022-04-29 00:05:00|1124.94|1123.44|1125.15|1123.65|1125.18|1123.68|1124.93|1123.43|0
1651191000000|2022-04-29 00:10:00|1125.14|1123.64|1125.75|1124.25|1125.84|1124.34|1125.1|1123.6|0
1651191300000|2022-04-29 00:15:00|1125.76|1124.26|1126.27|1124.77|1126.47|1124.97|1125.76|1124.26|0
1651191600000|2022-04-29 00:20:00|1126.28|1124.78|1126.92|1125.42|1126.97|1125.47|1126.28|1124.78|0
1651191900000|2022-04-29 00:25:00|1126.91|1125.41|1126.97|1125.47|1127.19|1125.69|1126.84|1125.34|0
1651192200000|2022-04-29 00:30:00|1127.01|1125.51|1126.82|1125.32|1127.06|1125.56|1126.79|1125.29|0
1651192500000|2022-04-29 00:35:00|1126.84|1125.34|1126.71|1125.21|1127.06|1125.56|1126.67|1125.17|0
1651192800000|2022-04-29 00:40:00|1126.72|1125.22|1126.49|1124.99|1126.74|1125.24|1126.37|1124.87|0
1651193100000|2022-04-29 00:45:00|1126.48|1124.98|1126.49|1124.99|1126.59|1125.09|1126.37|1124.87|0
1651193400000|2022-04-29 00:50:00|1126.5|1125|1126.37|1124.87|1126.79|1125.29|1126.32|1124.82|0
1651193700000|2022-04-29 00:55:00|1126.36|1124.86|1126.79|1125.29|1126.84|1125.34|1126.27|1124.77|0
1651194000000|2022-04-29 01:00:00|1126.8|1125.3|1126.62|1125.12|1126.97|1125.47|1126.54|1125.04|0
1651194300000|2022-04-29 01:05:00|1126.64|1125.14|1126.92|1125.42|1126.97|1125.47|1126.64|1125.14|0
1651194600000|2022-04-29 01:10:00|1126.93|1125.43|1126.84|1125.34|1127.19|1125.69|1126.71|1125.21|0
1651194900000|2022-04-29 01:15:00|1126.86|1125.36|1127.61|1126.11|1127.88|1126.38|1126.77|1125.27|0
1651195200000|2022-04-29 01:20:00|1127.62|1126.12|1127.49|1125.99|1127.76|1126.26|1127.14|1125.64|0
1651195500000|2022-04-29 01:25:00|1127.51|1126.01|1128.13|1126.63|1128.48|1126.98|1127.49|1125.99|0
1651195800000|2022-04-29 01:30:00|1128.14|1126.64|1129.95|1128.45|1129.95|1128.45|1128.14|1126.64|0
1651196100000|2022-04-29 01:35:00|1129.96|1128.46|1130.69|1129.19|1130.81|1129.31|1129.95|1128.45|0
1651196400000|2022-04-29 01:40:00|1130.72|1129.22|1130.94|1129.44|1131.28|1129.78|1130.38|1128.88|0
1651196700000|2022-04-29 01:45:00|1130.97|1129.47|1131.23|1129.73|1131.27|1129.77|1130.81|1129.31|0
1651197000000|2022-04-29 01:50:00|1131.18|1129.68|1130.7|1129.2|1131.25|1129.75|1130.58|1129.08|0
1651197300000|2022-04-29 01:55:00|1130.71|1129.21|1130.18|1128.68|1130.83|1129.33|1130.18|1128.68|0
1651197600000|2022-04-29 02:00:00|1130.19|1128.69|1130.5|1129|1130.62|1129.12|1130.19|1128.69|0
1651197900000|2022-04-29 02:05:00|1130.48|1128.98|1130.41|1128.91|1130.48|1128.98|1130.07|1128.57|0
1651198200000|2022-04-29 02:10:00|1130.42|1128.92|1130.14|1128.64|1130.65|1129.15|1130.14|1128.64|0
1651198500000|2022-04-29 02:15:00|1130.15|1128.65|1130.35|1128.85|1130.57|1129.07|1130.14|1128.64|0
1651198800000|2022-04-29 02:20:00|1130.36|1128.86|1130.16|1128.66|1130.36|1128.86|1129.93|1128.43|0
1651199100000|2022-04-29 02:25:00|1130.15|1128.65|1129.75|1128.25|1130.15|1128.65|1129.49|1127.99|0
1651199400000|2022-04-29 02:30:00|1129.74|1128.24|1129.07|1127.57|1129.93|1128.43|1128.86|1127.36|0
1651199700000|2022-04-29 02:35:00|1129.08|1127.58|1128.82|1127.32|1129.5|1128|1128.82|1127.32|0
1651200000000|2022-04-29 02:40:00|1128.81|1127.31|1129.43|1127.93|1129.44|1127.94|1128.59|1127.09|0
1651200300000|2022-04-29 02:45:00|1129.44|1127.94|1129.27|1127.77|1129.7|1128.2|1129.16|1127.66|0
1651200600000|2022-04-29 02:50:00|1129.28|1127.78|1129.7|1128.2|1129.91|1128.41|1129.28|1127.78|0
1651200900000|2022-04-29 02:55:00|1129.71|1128.21|1129.88|1128.38|1130.11|1128.61|1129.46|1127.96|0
1651201200000|2022-04-29 03:00:00|1129.89|1128.39|1130.1|1128.6|1130.12|1128.62|1129.89|1128.39|0
1651201500000|2022-04-29 03:05:00|1130.07|1128.57|1129.57|1128.07|1130.07|1128.57|1129.35|1127.85|0
1651201800000|2022-04-29 03:10:00|1129.47|1127.97|1129.23|1127.73|1129.65|1128.15|1128.99|1127.49|0
1651202100000|2022-04-29 03:15:00|1129.22|1127.72|1129.91|1128.41|1129.93|1128.43|1129.01|1127.51|0
1651202400000|2022-04-29 03:20:00|1129.92|1128.42|1129.55|1128.05|1129.93|1128.43|1129.45|1127.95|0
1651202700000|2022-04-29 03:25:00|1129.57|1128.07|1130.75|1129.25|1130.99|1129.49|1129.54|1128.04|0
1651203000000|2022-04-29 03:30:00|1130.74|1129.24|1130.96|1129.46|1131.18|1129.68|1130.74|1129.24|0
1651203300000|2022-04-29 03:35:00|1130.97|1129.47|1130.71|1129.21|1131.17|1129.67|1130.48|1128.98|0
1651203600000|2022-04-29 03:40:00|1130.72|1129.22|1131.01|1129.51|1131.11|1129.61|1130.5|1129|0
1651203900000|2022-04-29 03:45:00|1130.98|1129.48|1131.1|1129.6|1131.56|1130.06|1130.9|1129.4|0
1651204200000|2022-04-29 03:50:00|1131.11|1129.61|1130.85|1129.35|1131.97|1130.47|1130.74|1129.24|0
1651204500000|2022-04-29 03:55:00|1130.82|1129.32|1130.73|1129.23|1130.85|1129.35|1130.12|1128.62|0
1651204800000|2022-04-29 04:00:00|1130.72|1129.22|1130.69|1129.19|1131.17|1129.67|1130.48|1128.98|0
1651205100000|2022-04-29 04:05:00|1130.74|1129.24|1131.1|1129.6|1131.11|1129.61|1130.56|1129.06|0
1651205400000|2022-04-29 04:10:00|1131.11|1129.61|1130.79|1129.29|1131.11|1129.61|1130.47|1128.97|0
1651205700000|2022-04-29 04:15:00|1130.76|1129.26|1130.9|1129.4|1131.01|1129.51|1130.67|1129.17|0
1651206000000|2022-04-29 04:20:00|1130.87|1129.37|1130.89|1129.39|1130.92|1129.42|1130.69|1129.19|0
1651206300000|2022-04-29 04:25:00|1130.91|1129.41|1131.1|1129.6|1131.12|1129.62|1130.89|1129.39|0
1651206600000|2022-04-29 04:30:00|1131.11|1129.61|1131.22|1129.72|1131.34|1129.84|1130.99|1129.49|0
1651206900000|2022-04-29 04:35:00|1131.2|1129.7|1131.4|1129.9|1131.54|1130.04|1131.11|1129.61|0
1651207200000|2022-04-29 04:40:00|1131.41|1129.91|1131.52|1130.02|1131.53|1130.03|1131.3|1129.8|0
1651207500000|2022-04-29 04:45:00|1131.47|1129.97|1131.85|1130.35|1131.86|1130.36|1131.09|1129.59|0
1651207800000|2022-04-29 04:50:00|1131.88|1130.38|1131.74|1130.24|1131.96|1130.46|1131.5|1130|0
1651208100000|2022-04-29 04:55:00|1131.75|1130.25|1131.77|1130.27|1132|1130.5|1131.35|1129.85|0
1651208400000|2022-04-29 05:00:00|1131.76|1130.26|1132.71|1131.21|1133.32|1131.82|1131.76|1130.26|0
1651208700000|2022-04-29 05:05:00|1132.76|1131.26|1133.34|1131.84|1133.35|1131.85|1132.69|1131.19|0
1651209000000|2022-04-29 05:10:00|1133.33|1131.83|1132.92|1131.42|1133.55|1132.05|1132.91|1131.41|0
1651209300000|2022-04-29 05:15:00|1132.93|1131.43|1132.67|1131.17|1133.11|1131.61|1132.4|1130.9|0
1651209600000|2022-04-29 05:20:00|1132.64|1131.14|1132.22|1130.72|1132.68|1131.18|1131.35|1129.85|0
1651209900000|2022-04-29 05:25:00|1132.21|1130.71|1132.45|1130.95|1132.45|1130.95|1132|1130.5|0
1651210200000|2022-04-29 05:30:00|1132.55|1131.05|1132.65|1131.15|1132.89|1131.39|1132.21|1130.71|0
1651210500000|2022-04-29 05:35:00|1132.66|1131.16|1133.1|1131.6|1133.32|1131.82|1132.65|1131.15|0
1651210800000|2022-04-29 05:40:00|1132.9|1131.4|1133.3|1131.8|1133.4|1131.9|1132.47|1130.97|0
1651211100000|2022-04-29 05:45:00|1133.29|1131.79|1133.27|1131.77|1133.51|1132.01|1132.98|1131.48|0
1651211400000|2022-04-29 05:50:00|1133.28|1131.78|1132.38|1130.88|1133.28|1131.78|1132.18|1130.68|0
1651211700000|2022-04-29 05:55:00|1132.37|1130.87|1132.44|1130.94|1132.55|1131.05|1131.94|1130.44|0
1651212000000|2022-04-29 06:00:00|1132.39|1130.89|1132.71|1131.21|1132.71|1131.21|1130.73|1129.23|0
1651212300000|2022-04-29 06:05:00|1132.69|1131.19|1133.58|1132.08|1133.79|1132.29|1132.5|1131|0
1651212600000|2022-04-29 06:10:00|1133.57|1132.07|1131.2|1129.7|1133.57|1132.07|1131.17|1129.67|0
1651212900000|2022-04-29 06:15:00|1131.21|1129.71|1131.12|1129.62|1131.69|1130.19|1130.23|1128.73|0
1651213200000|2022-04-29 06:20:00|1131.13|1129.63|1130.97|1129.47|1131.43|1129.93|1130.09|1128.59|0
1651213500000|2022-04-29 06:25:00|1130.96|1129.46|1130.18|1128.68|1130.97|1129.47|1129.91|1128.41|0
1651213800000|2022-04-29 06:30:00|1130.17|1128.67|1130.82|1129.32|1130.84|1129.34|1129.73|1128.23|0
1651214100000|2022-04-29 06:35:00|1130.83|1129.33|1131.45|1129.95|1131.7|1130.2|1130.82|1129.32|0
1651214400000|2022-04-29 06:40:00|1131.44|1129.94|1131.85|1130.35|1131.85|1130.35|1131.24|1129.74|0
1651214700000|2022-04-29 06:45:00|1131.84|1130.34|1131.35|1129.85|1132.08|1130.58|1131.35|1129.85|0
1651215000000|2022-04-29 06:50:00|1131.38|1129.88|1130.16|1128.66|1131.57|1130.07|1130.16|1128.66|0
1651215300000|2022-04-29 06:55:00|1130.15|1128.65|1130.15|1128.65|1130.39|1128.89|1129.47|1127.97|0
1651215600000|2022-04-29 07:00:00|1130.22|1128.72|1127.22|1125.72|1130.62|1129.12|1126.42|1124.92|97
1651215900000|2022-04-29 07:05:00|1127.21|1125.71|1115.69|1113.44|1127.21|1125.71|1114.94|1113.44|7
1651216200000|2022-04-29 07:10:00|1115.94|1113.69|1116.94|1114.69|1117.94|1117.19|1114.44|1113.44|87
1651216500000|2022-04-29 07:15:00|1117.19|1114.94|1119.44|1117.44|1120.44|1119.69|1116.94|1114.94|42
1651216800000|2022-04-29 07:20:00|1119.19|1117.19|1118.19|1115.94|1119.44|1117.44|1117.94|1115.69|4
1651217100000|2022-04-29 07:25:00|1117.94|1115.69|1116.44|1114.44|1117.94|1115.69|1115.94|1113.44|0
1651217400000|2022-04-29 07:30:00|1116.69|1114.19|1117.69|1115.44|1117.69|1115.44|1115.94|1113.94|0
1651217700000|2022-04-29 07:35:00|1117.44|1115.69|1120.44|1118.19|1121.19|1119.19|1117.44|1115.69|1
1651218000000|2022-04-29 07:40:00|1120.2|1117.95|1121.7|1119.7|1121.7|1119.7|1119.2|1116.95|0
1651218300000|2022-04-29 07:45:00|1121.95|1119.95|1124.2|1122.2|1124.45|1122.45|1121.7|1119.7|3
1651218600000|2022-04-29 07:50:00|1124.45|1122.45|1124.7|1122.7|1124.95|1122.95|1124.2|1121.95|1
1651218900000|2022-04-29 07:55:00|1124.95|1122.95|1125.95|1123.95|1125.95|1123.95|1124.2|1122.45|4
1651219200000|2022-04-29 08:00:00|1125.7|1123.7|1124.95|1122.95|1125.95|1123.95|1124.2|1121.95|4
1651219500000|2022-04-29 08:05:00|1124.7|1123.2|1124.45|1122.7|1125.45|1123.7|1124.45|1122.7|0
1651219800000|2022-04-29 08:10:00|1124.2|1122.2|1126.45|1124.7|1126.95|1125.2|1124.2|1122.2|0
1651220100000|2022-04-29 08:15:00|1126.2|1124.2|1125.95|1124.2|1126.2|1124.2|1125.2|1123.7|0
1651220400000|2022-04-29 08:20:00|1125.7|1123.95|1125.45|1123.7|1125.7|1124.2|1125.2|1123.7|1
1651220700000|2022-04-29 08:25:00|1125.7|1123.95|1126.7|1125.2|1126.95|1125.7|1125.7|1123.95|0
1651221000000|2022-04-29 08:30:00|1126.45|1124.7|1126.2|1124.7|1126.7|1124.7|1125.7|1123.95|1
1651221300000|2022-04-29 08:35:00|1125.95|1124.2|1125.7|1124.2|1125.95|1124.2|1125.2|1123.45|0
1651221600000|2022-04-29 08:40:00|1126.2|1124.45|1126.7|1125.2|1127.2|1125.7|1126.2|1124.45|1
1651221900000|2022-04-29 08:45:00|1126.45|1124.95|1128.7|1126.7|1128.7|1127.2|1126.45|1124.95|2
1651222200000|2022-04-29 08:50:00|1128.45|1126.95|1128.2|1126.7|1128.45|1127.2|1128.2|1126.45|1
1651222500000|2022-04-29 08:55:00|1128.45||1128.45||1128.45||1128.45||0
1651222800000|2022-04-29 09:00:00|1128.2|1126.2|1127.95|1126.45|1128.2|1126.45|1126.7|1125.7|15
1651223100000|2022-04-29 09:05:00|1128.7|1126.7|1128.2|1126.7|1128.7|1126.7|1127.95|1125.95|1
1651223400000|2022-04-29 09:10:00|1128.45|1126.95|1128.45|1126.95|1128.95|1127.45|1128.45|1126.7|1
1651223700000|2022-04-29 09:15:00|1128.2|1126.7|1127.2|1125.45|1128.2|1126.95|1127.2|1125.2|0
1651224000000|2022-04-29 09:20:00|1126.95|1125.2|1127.45|1125.95|1127.95|1125.95|1126.2|1124.2|0
1651224300000|2022-04-29 09:25:00|1127.2|1125.7|1125.45|1123.7|1127.2|1125.7|1125.45|1123.7|3
1651224600000|2022-04-29 09:30:00|1125.2|1123.2|1124.2|1122.7|1125.2|1123.2|1124.2|1122.7|1
1651224900000|2022-04-29 09:35:00|1124.45|1122.2|1124.7|1123.2|1124.7|1123.2|1124.45|1122.2|1
1651225200000|2022-04-29 09:40:00|1124.45|1122.7|1124.2|1122.7|1124.45|1122.7|1124.2|1122.2|0
1651225500000|2022-04-29 09:45:00|1123.95|1122.45|1125.45|1124.2|1125.45|1124.2|1123.95|1122.45|0
1651225800000|2022-04-29 09:50:00|1125.2|1123.95|1125.95|1124.2|1125.95|1124.2|1124.95|1123.95|0
1651226100000|2022-04-29 09:55:00|1125.7|1124.45|1125.95|1124.2|1125.95|1124.45|1125.7|1124.2|0
1651226400000|2022-04-29 10:00:00|1126.7|1124.45|1126.2|1124.7|1126.7|1124.95|1126.2|1124.45|1
1651226700000|2022-04-29 10:05:00|1126.45|1124.95|1126.95|1125.45|1127.2|1125.7|1126.45|1124.95|0
1651227000000|2022-04-29 10:10:00|1126.7|1125.2|1125.7|1124.2|1126.7|1125.2|1125.7|1124.2|2
1651227600000|2022-04-29 10:20:00|1125.45|1123.7|1124.95|1123.2|1125.45|1123.7|1124.95|1122.95|0
1651227900000|2022-04-29 10:25:00|1124.7|1123.45|1125.2|1123.7|1125.2|1123.7|1124.7|1123.45|0
1651228200000|2022-04-29 10:30:00|1125.7||1124.95||1125.7||1124.95||0
1651228500000|2022-04-29 10:35:00||1123.2||1123.2||1123.2||1123.2|0
1651228800000|2022-04-29 10:40:00|1124.7|1122.7|1124.2|1122.7|1124.7|1122.7|1124.2|1122.7|0
1651229100000|2022-04-29 10:45:00|1123.95|1122.2|1123.95|1122.7|1124.2|1122.7|1123.95|1122.2|1
1651229400000|2022-04-29 10:50:00|1124.2|1122.95|1124.45|1123.2|1125.2|1123.2|1124.2|1122.95|0
1651229700000|2022-04-29 10:55:00|1124.2|1122.7|1124.2|1122.7|1124.2|1122.7|1124.2|1122.7|0
1651230000000|2022-04-29 11:00:00|1123.95|1122.2|1123.95|1122.7|1123.95|1122.7|1123.7|1122.2|0
1651230300000|2022-04-29 11:05:00|1123.7|1122.45|1123.45|1122.2|1123.7|1122.45|1123.45|1122.2|0
1651230900000|2022-04-29 11:15:00|1123.7|1122.45|1124.45|1122.7|1124.45|1122.7|1123.7|1122.45|0
1651231200000|2022-04-29 11:20:00|1124.95|1122.95|1124.95|1123.7|1124.95|1123.7|1124.7|1122.95|0
1651231500000|2022-04-29 11:25:00|1125.45|1123.95|1125.2|1123.7|1125.45|1124.2|1125.2|1123.7|0
1651232100000|2022-04-29 11:35:00|1125.45|1124.2|1125.7|1124.2|1125.95|1124.2|1124.95|1124.2|7
1651232400000|2022-04-29 11:40:00|1125.84|1124.34|1127.09|1125.34|1127.09|1125.34|1125.84|1124.34|4
1651232700000|2022-04-29 11:45:00|1127.59|1125.59|1127.84|1126.34|1128.09|1126.34|1127.59|1125.59|0
1651233000000|2022-04-29 11:50:00|1128.09||1127.84||1128.09||1127.84||0
1651233300000|2022-04-29 11:55:00|1127.34|1126.09|1127.59|1125.59|1128.34|1126.34|1126.84|1125.59|30
1651233600000|2022-04-29 12:00:00|1127.84|1125.84|1128.59|1127.09|1128.84|1127.09|1127.84|1125.59|1
1651233900000|2022-04-29 12:05:00||1127.34||1126.84||1127.34||1126.84|0
1651234200000|2022-04-29 12:10:00|1128.34|1126.59|1128.34|1126.59|1128.34|1126.84|1128.34|1126.09|0
1651234500000|2022-04-29 12:15:00|1128.09|1126.84|1128.09|1126.34|1128.09|1126.84|1128.09|1126.34|0
1651234800000|2022-04-29 12:20:00|1127.84|1126.59|1126.84|1124.84|1127.84|1126.59|1126.84|1124.84|0
1651235100000|2022-04-29 12:25:00|1126.59|1125.09|1126.09|1124.09|1126.59|1125.09|1126.09|1124.09|0
1651235400000|2022-04-29 12:30:00|1125.84|1124.34|1124.59|1123.09|1125.84|1124.34|1124.34|1122.59|0
1651235700000|2022-04-29 12:35:00|1124.84|1123.34|1124.34|1122.59|1124.84|1123.34|1124.34|1122.59|0
1651236000000|2022-04-29 12:40:00|1124.59|1122.84|1125.34|1123.59|1125.59|1123.84|1124.59|1122.34|0
1651236300000|2022-04-29 12:45:00|1125.09|1123.34|1124.84|1123.09|1125.09|1123.59|1124.84|1123.09|0
1651236600000|2022-04-29 12:50:00|1124.59|1122.84|1124.59|1123.09|1124.59|1123.34|1124.59|1122.84|0
1651236900000|2022-04-29 12:55:00|1124.84|1123.34|1125.34|1123.84|1125.84|1123.84|1124.84|1123.09|0
1651237200000|2022-04-29 13:00:00|1125.09|1123.59|1123.84|1122.09|1125.09|1123.59|1123.84|1122.09|0
1651237500000|2022-04-29 13:05:00|1123.59|1121.84|1121.84|1120.34|1123.59|1121.84|1121.84|1120.34|1
1651237800000|2022-04-29 13:10:00|1121.59|1119.59|1119.09|1117.34|1121.59|1119.84|1118.84|1117.34|0
1651238100000|2022-04-29 13:15:00|1118.84|1118.34|1119.34|1117.84|1119.84|1118.34|1118.84|1117.34|3
1651238400000|2022-04-29 13:20:00|1119.59|1118.09|1120.59|1119.34|1120.59|1119.59|1119.59|1118.09|59
1651238700000|2022-04-29 13:25:00|1120.34|1119.09|1121.84|1119.84|1121.84|1119.84|1119.84|1118.34|2
1651239000000|2022-04-29 13:30:00|1122.09|1120.09|1125.09|1123.34|1125.09|1123.34|1122.09|1120.09|1
1651239300000|2022-04-29 13:35:00|1125.59|1123.59|1123.34|1121.34|1125.59|1123.84|1122.34|1120.84|1
1651239600000|2022-04-29 13:40:00|1123.84|1121.59|1124.09|1122.84|1125.09|1123.34|1123.34|1121.59|1
1651239900000|2022-04-29 13:45:00|1123.84|1121.84|1122.84|1121.34|1124.09|1122.34|1122.59|1121.34|0
1651240200000|2022-04-29 13:50:00|1123.09|1121.59|1125.59|1123.84|1125.59|1123.84|1122.84|1121.34|1
1651240500000|2022-04-29 13:55:00|1126.09|1124.09|1128.09|1125.84|1128.09|1125.84|1125.84|1124.09|0
1651240800000|2022-04-29 14:00:00|1127.84|1125.34|1128.34|1126.84|1128.34|1126.84|1126.34|1124.59|7
1651241100000|2022-04-29 14:05:00|1128.09|1126.34|1127.59|1126.34|1128.09|1126.34|1126.34|1124.59|6
1651241400000|2022-04-29 14:10:00|1127.61|1126.36|1127.36|1125.86|1128.61|1126.86|1126.11|1124.36|52
1651241700000|2022-04-29 14:15:00|1127.11|1126.61|1121.97|1120.47|1127.61|1126.61|1121.97|1120.47|10
1651242000000|2022-04-29 14:20:00|1121.95|1120.45|1121.55|1120.05|1122.56|1121.06|1121.28|1119.78|0
1651242300000|2022-04-29 14:25:00|1121.58|1120.08|1119.17|1117.67|1122|1120.5|1119.15|1117.65|0
1651242600000|2022-04-29 14:30:00|1119.19|1117.69|1119.62|1118.12|1120.3|1118.8|1118.92|1117.42|179
1651242900000|2022-04-29 14:35:00|1119.64|1118.14|1119.66|1118.16|1119.97|1118.47|1118.34|1116.84|62
1651243200000|2022-04-29 14:40:00|1119.62|1118.12|1119.76|1118.26|1120.06|1118.56|1119.02|1117.52|0
1651243500000|2022-04-29 14:45:00|1119.74|1118.24|1118.95|1117.45|1119.77|1118.27|1118.48|1116.98|0
1651243800000|2022-04-29 14:50:00|1118.94|1117.44|1119.23|1117.73|1119.5|1118|1118.39|1116.89|0
1651244100000|2022-04-29 14:55:00|1119.25|1117.75|1120.42|1118.92|1120.43|1118.93|1118.85|1117.35|0
1651244400000|2022-04-29 15:00:00|1120.28|1118.78|1119.95|1118.45|1120.37|1118.87|1119.02|1117.52|0
1651244700000|2022-04-29 15:05:00|1119.91|1118.41|1119.42|1117.92|1121.25|1119.75|1119.07|1117.57|0
1651245000000|2022-04-29 15:10:00|1119.46|1117.96|1119.29|1117.79|1119.75|1118.25|1118.23|1116.73|0
1651245300000|2022-04-29 15:15:00|1119.23|1117.73|1119.44|1117.94|1119.62|1118.12|1118.67|1117.17|0
1651245600000|2022-04-29 15:20:00|1119.5|1118|1120.02|1118.52|1120.58|1119.08|1118.74|1117.24|0
1651245900000|2022-04-29 15:25:00|1120|1118.5|1119.71|1118.21|1120.35|1118.85|1118.9|1117.4|0
1651246200000|2022-04-29 15:30:00|1119.57|1118.07|1120.73|1119.23|1122.01|1120.51|1118.81|1117.31|0
1651246500000|2022-04-29 15:35:00|1120.87|1119.37|1120.58|1119.08|1121.67|1120.17|1120.46|1118.96|0
1651246800000|2022-04-29 15:40:00|1120.55|1119.05|1121.85|1120.35|1121.92|1120.42|1120.42|1118.92|0
1651247100000|2022-04-29 15:45:00|1121.84|1120.34|1121.58|1120.08|1122.79|1121.29|1121.37|1119.87|0
1651247400000|2022-04-29 15:50:00|1121.59|1120.09|1121.32|1119.82|1121.88|1120.38|1120.7|1119.2|0
1651247700000|2022-04-29 15:55:00|1121.34|1119.84|1119.81|1118.31|1121.57|1120.07|1119.81|1118.31|0
1651248000000|2022-04-29 16:00:00|1119.83|1118.33|1117.37|1115.87|1119.88|1118.38|1117.19|1115.69|0
1651248300000|2022-04-29 16:05:00|1117.39|1115.89|1116.67|1115.17|1117.47|1115.97|1116.58|1115.08|0
1651248600000|2022-04-29 16:10:00|1116.65|1115.15|1117.33|1115.83|1117.47|1115.97|1116.61|1115.11|0
1651248900000|2022-04-29 16:15:00|1117.32|1115.82|1116.68|1115.18|1117.35|1115.85|1116.58|1115.08|0
1651249200000|2022-04-29 16:20:00|1116.7|1115.2|1117.53|1116.03|1117.53|1116.03|1116.52|1115.02|0
1651249500000|2022-04-29 16:25:00|1117.47|1115.97|1116.89|1115.39|1117.84|1116.34|1116.56|1115.06|0
1651249800000|2022-04-29 16:30:00|1116.87|1115.37|1116.52|1115.02|1117.12|1115.62|1116.21|1114.71|0
1651250100000|2022-04-29 16:35:00|1116.54|1115.04|1116.82|1115.32|1117.09|1115.59|1116.23|1114.73|0
1651250400000|2022-04-29 16:40:00|1116.8|1115.3|1115.68|1114.18|1117.03|1115.53|1115.64|1114.14|0
1651250700000|2022-04-29 16:45:00|1115.7|1114.2|1115.8|1114.3|1116.35|1114.85|1115.63|1114.13|0
1651251000000|2022-04-29 16:50:00|1115.82|1114.32|1114.53|1113.03|1115.82|1114.32|1114.48|1112.98|0
1651251300000|2022-04-29 16:55:00|1114.54|1113.04|1115.11|1113.61|1115.58|1114.08|1114.54|1113.04|0
1651251600000|2022-04-29 17:00:00|1115.09|1113.59|1116.32|1114.82|1116.83|1115.33|1114.93|1113.43|0
1651251900000|2022-04-29 17:05:00|1116.31|1114.81|1115.09|1113.59|1116.36|1114.86|1114.84|1113.34|0
1651252200000|2022-04-29 17:10:00|1115.07|1113.57|1115.8|1114.3|1115.81|1114.31|1115|1113.5|0
1651252500000|2022-04-29 17:15:00|1115.81|1114.31|1116.11|1114.61|1116.39|1114.89|1115.58|1114.08|0
1651252800000|2022-04-29 17:20:00|1116.1|1114.6|1117.1|1115.6|1117.13|1115.63|1115.83|1114.33|0
1651253100000|2022-04-29 17:25:00|1117.09|1115.59|1116.92|1115.42|1117.91|1116.41|1116.9|1115.4|0
1651253400000|2022-04-29 17:30:00|1116.9|1115.4|1117.71|1116.21|1118.06|1116.56|1116.9|1115.4|0
1651253700000|2022-04-29 17:35:00|1117.69|1116.19|1117.84|1116.34|1118.84|1117.34|1117.48|1115.98|0
1651254000000|2022-04-29 17:40:00|1117.82|1116.32|1116.54|1115.04|1117.88|1116.38|1116.27|1114.77|0
1651254300000|2022-04-29 17:45:00|1116.55|1115.05|1115.69|1114.19|1116.59|1115.09|1115.66|1114.16|0
1651254600000|2022-04-29 17:50:00|1115.68|1114.18|1115.64|1114.14|1116.15|1114.65|1115.5|1114|0
1651254900000|2022-04-29 17:55:00|1115.55|1114.05|1115.42|1113.92|1115.87|1114.37|1115.36|1113.86|0
1651255200000|2022-04-29 18:00:00|1115.44|1113.94|1114.86|1113.36|1115.67|1114.17|1114.61|1113.11|0
1651255500000|2022-04-29 18:05:00|1114.87|1113.37|1114.54|1113.04|1115|1113.5|1114.36|1112.86|0
1651255800000|2022-04-29 18:10:00|1114.56|1113.06|1114.96|1113.46|1115.12|1113.62|1114.06|1112.56|0
1651256100000|2022-04-29 18:15:00|1114.94|1113.44|1115.02|1113.52|1116.26|1114.76|1114.8|1113.3|0
1651256400000|2022-04-29 18:20:00|1115.03|1113.53|1114.01|1112.51|1115.05|1113.55|1113.92|1112.42|0
1651256700000|2022-04-29 18:25:00|1114.03|1112.53|1114.2|1112.7|1114.52|1113.02|1113.98|1112.48|0
1651257000000|2022-04-29 18:30:00|1114.19|1112.69|1113.95|1112.45|1114.7|1113.2|1113.69|1112.19|0
1651257300000|2022-04-29 18:35:00|1113.94|1112.44|1112.94|1111.44|1114.43|1112.93|1112.9|1111.4|0
1651257600000|2022-04-29 18:40:00|1112.92|1111.42|1113.31|1111.81|1113.36|1111.86|1112.8|1111.3|0
1651257900000|2022-04-29 18:45:00|1113.32|1111.82|1111.81|1110.31|1113.32|1111.82|1111.79|1110.29|0
1651258200000|2022-04-29 18:50:00|1111.79|1110.29|1111.32|1109.82|1112.06|1110.56|1111.32|1109.82|0
1651258500000|2022-04-29 18:55:00|1111.3|1109.8|1112.35|1110.85|1112.67|1111.17|1110.93|1109.43|0
1651258800000|2022-04-29 19:00:00|1112.32|1110.82|1112.37|1110.87|1112.68|1111.18|1111.51|1110.01|0
1651259100000|2022-04-29 19:05:00|1112.33|1110.83|1111.03|1109.53|1112.37|1110.87|1110.99|1109.49|0
1651259400000|2022-04-29 19:10:00|1111.05|1109.55|1110.27|1108.77|1111.35|1109.85|1109.85|1108.35|0
1651259700000|2022-04-29 19:15:00|1110.24|1108.74|1111.24|1109.74|1111.42|1109.92|1110.1|1108.6|0
1651260000000|2022-04-29 19:20:00|1111.26|1109.76|1110.4|1108.9|1111.3|1109.8|1109.91|1108.41|0
1651260300000|2022-04-29 19:25:00|1110.42|1108.92|1109.13|1107.63|1110.91|1109.41|1109.11|1107.61|0
1651260600000|2022-04-29 19:30:00|1109.1|1107.6|1109.51|1108.01|1110.33|1108.83|1108.69|1107.19|0
1651260900000|2022-04-29 19:35:00|1109.49|1107.99|1109.54|1108.04|1110.3|1108.8|1108.92|1107.42|0
1651261200000|2022-04-29 19:40:00|1109.53|1108.03|1108.64|1107.14|1110.46|1108.96|1108.54|1107.04|0
1651261500000|2022-04-29 19:45:00|1108.71|1107.21|1107.05|1105.55|1108.91|1107.41|1107|1105.5|0
1651261800000|2022-04-29 19:50:00|1107.03|1105.53|1105.54|1104.04|1107.03|1105.53|1104.85|1103.35|0
1651262100000|2022-04-29 19:55:00|1105.5|1104|1105.44|1103.94|1105.9|1104.4|1104.34|1102.84|0
1651262400000|2022-04-29 20:00:00|1105.48|1103.98|1105.72|1104.22|1106.49|1104.99|1105.06|1103.56|0
1651262700000|2022-04-29 20:05:00|1105.75|1104.25|1107.07|1105.57|1107.29|1105.79|1105.75|1104.25|0
1651263000000|2022-04-29 20:10:00|1107.06|1105.56|1107.59|1106.09|1107.87|1106.37|1106.89|1105.39|0
1651263300000|2022-04-29 20:15:00|1107.58|1106.08|1106.71|1105.21|1107.58|1106.08|1106.49|1104.99|0
1651263600000|2022-04-29 20:20:00|1106.67|1105.17|1106.89|1105.39|1106.89|1105.39|1106.44|1104.94|0
1651263900000|2022-04-29 20:25:00|1106.87|1105.37|1106.62|1105.12|1107.16|1105.66|1106.62|1105.12|0
1651264200000|2022-04-29 20:30:00|1106.61|1105.11|1106.71|1105.21|1106.74|1105.24|1106.54|1105.04|0
1651264500000|2022-04-29 20:35:00|1106.67|1105.17|1106.94|1105.44|1106.94|1105.44|1106.44|1104.94|0
1651264800000|2022-04-29 20:40:00|1106.95|1105.45|1106.39|1104.89|1107.02|1105.52|1106.39|1104.89|0
1651265100000|2022-04-29 20:45:00|1106.38|1104.88|1106.67|1105.17|1106.91|1105.41|1106.34|1104.84|0
1651265400000|2022-04-29 20:50:00|1106.66|1105.16|1106.84|1105.34|1106.89|1105.39|1106.49|1104.99|0
1651265700000|2022-04-29 20:55:00|1106.83|1105.33|1106.83|1105.33|1107.04|1105.54|1106.67|1105.17|0
1651266000000|2022-04-29 21:00:00|1109.51|1108.01|1109.51|1108.01|1109.51|1108.01|1109.51|1108.01|0
1651442400000|2022-05-01 22:00:00|1104.75|1103.25|1105.76|1104.26|1105.95|1104.45|1104.75|1103.25|0
1651442700000|2022-05-01 22:05:00|1105.75|1104.25|1105.47|1103.97|1105.88|1104.38|1104.8|1103.3|0
1651443000000|2022-05-01 22:10:00|1105.49|1103.99|1104.51|1103.01|1105.83|1104.33|1104.51|1103.01|0
1651443300000|2022-05-01 22:15:00|1104.53|1103.03|1104.29|1102.79|1104.68|1103.18|1103.89|1102.39|0
1651443600000|2022-05-01 22:20:00|1104.3|1102.8|1100.89|1099.39|1104.44|1102.94|1100.66|1099.16|0
1651443900000|2022-05-01 22:25:00|1100.87|1099.37|1100.03|1098.53|1101.14|1099.64|1099.87|1098.37|0
1651444200000|2022-05-01 22:30:00|1100.02|1098.52|1099.92|1098.42|1101.04|1099.54|1099.44|1097.94|0
1651444500000|2022-05-01 22:35:00|1099.9|1098.4|1100.34|1098.84|1100.63|1099.13|1099.44|1097.94|0
1651444800000|2022-05-01 22:40:00|1100.3|1098.8|1100.61|1099.11|1100.66|1099.16|1099.98|1098.48|0
1651445100000|2022-05-01 22:45:00|1100.6|1099.1|1102.4|1100.9|1102.4|1100.9|1100.56|1099.06|0
1651445400000|2022-05-01 22:50:00|1102.38|1100.88|1103.34|1101.84|1103.6|1102.1|1102.31|1100.81|0
1651445700000|2022-05-01 22:55:00|1103.36|1101.86|1103.22|1101.72|1103.65|1102.15|1103.03|1101.53|0
1651446000000|2022-05-01 23:00:00|1103.24|1101.74|1103.72|1102.22|1103.86|1102.36|1103.24|1101.74|0
1651446300000|2022-05-01 23:05:00|1103.7|1102.2|1104.23|1102.73|1104.29|1102.79|1103.58|1102.08|0
1651446600000|2022-05-01 23:10:00|1104.29|1102.79|1104.34|1102.84|1104.7|1103.2|1104.13|1102.63|0
1651446900000|2022-05-01 23:15:00|1104.35|1102.85|1104.46|1102.96|1104.82|1103.32|1104.23|1102.73|0
1651447200000|2022-05-01 23:20:00|1104.47|1102.97|1104.94|1103.44|1105.28|1103.78|1104.46|1102.96|0
1651447500000|2022-05-01 23:25:00|1104.95|1103.45|1104.56|1103.06|1105.04|1103.54|1104.51|1103.01|0
1651447800000|2022-05-01 23:30:00|1104.58|1103.08|1103.12|1101.62|1104.61|1103.11|1102.91|1101.41|0
1651448100000|2022-05-01 23:35:00|1103.11|1101.61|1102.81|1101.31|1103.6|1102.1|1102.16|1100.66|0
1651448400000|2022-05-01 23:40:00|1102.82|1101.32|1101.52|1100.02|1102.88|1101.38|1101.23|1099.73|0
1651448700000|2022-05-01 23:45:00|1101.51|1100.01|1101.09|1099.59|1101.83|1100.33|1100.63|1099.13|0
1651449000000|2022-05-01 23:50:00|1101.1|1099.6|1102.88|1101.38|1103.34|1101.84|1101.1|1099.6|0
1651449300000|2022-05-01 23:55:00|1102.89|1101.39|1102.62|1101.12|1103.51|1102.01|1102.26|1100.76|0
1651449600000|2022-05-02 00:00:00|1102.64|1101.14|1102.95|1101.45|1103.27|1101.77|1102.31|1100.81|0
1651449900000|2022-05-02 00:05:00|1102.93|1101.43|1103.55|1102.05|1103.96|1102.46|1102.74|1101.24|0
1651450200000|2022-05-02 00:10:00|1103.56|1102.06|1102.86|1101.36|1103.67|1102.17|1102.72|1101.22|0
1651450500000|2022-05-02 00:15:00|1102.87|1101.37|1103.22|1101.72|1105.85|1104.35|1102.74|1101.24|0
1651450800000|2022-05-02 00:20:00|1103.21|1101.71|1104.12|1102.62|1104.56|1103.06|1102.78|1101.28|0
1651451100000|2022-05-02 00:25:00|1104.13|1102.63|1103.24|1101.74|1104.35|1102.85|1103.02|1101.52|0
1651451400000|2022-05-02 00:30:00|1103.25|1101.75|1103.5|1102|1103.73|1102.23|1102.57|1101.07|0
1651451700000|2022-05-02 00:35:00|1103.49|1101.99|1103.5|1102|1103.74|1102.24|1102.59|1101.09|0
1651452000000|2022-05-02 00:40:00|1103.49|1101.99|1104.39|1102.89|1104.63|1103.13|1103.49|1101.99|0
1651452300000|2022-05-02 00:45:00|1104.4|1102.9|1103.47|1101.97|1104.58|1103.08|1103.03|1101.53|0
1651452600000|2022-05-02 00:50:00|1103.46|1101.96|1103.9|1102.4|1104.12|1102.62|1103.24|1101.74|0
1651452900000|2022-05-02 00:55:00|1103.95|1102.45|1105.01|1103.51|1105.2|1103.7|1103.95|1102.45|0
1651453200000|2022-05-02 01:00:00|1105|1103.5|1105.03|1103.53|1105.94|1104.44|1104.8|1103.3|0
1651453500000|2022-05-02 01:05:00|1105.02|1103.52|1105.5|1104|1105.61|1104.11|1104.01|1102.51|0
1651453800000|2022-05-02 01:10:00|1105.49|1103.99|1104.39|1102.89|1105.5|1104|1104.36|1102.86|0
1651454100000|2022-05-02 01:15:00|1104.38|1102.88|1104.37|1102.87|1104.62|1103.12|1104.03|1102.53|0
1651454400000|2022-05-02 01:20:00|1104.38|1102.88|1104.59|1103.09|1104.86|1103.36|1103.94|1102.44|0
1651454700000|2022-05-02 01:25:00|1104.58|1103.08|1105.04|1103.54|1105.05|1103.55|1104.34|1102.84|0
1651455000000|2022-05-02 01:30:00|1105.05|1103.55|1104.36|1102.86|1105.16|1103.66|1104.12|1102.62|0
1651455300000|2022-05-02 01:35:00|1104.35|1102.85|1103.88|1102.38|1104.81|1103.31|1103.88|1102.38|0
1651455600000|2022-05-02 01:40:00|1103.83|1102.33|1103.7|1102.2|1104.35|1102.85|1103.49|1101.99|0
1651455900000|2022-05-02 01:45:00|1103.65|1102.15|1103.28|1101.78|1103.93|1102.43|1102.83|1101.33|0
1651456200000|2022-05-02 01:50:00|1103.27|1101.77|1103.04|1101.54|1103.73|1102.23|1103.03|1101.53|0
1651456500000|2022-05-02 01:55:00|1103.03|1101.53|1101.7|1100.2|1103.04|1101.54|1101.68|1100.18|0
1651456800000|2022-05-02 02:00:00|1101.69|1100.19|1102.33|1100.83|1102.34|1100.84|1101.68|1100.18|0
1651457100000|2022-05-02 02:05:00|1102.34|1100.84|1102.36|1100.86|1102.57|1101.07|1101.93|1100.43|0
1651457400000|2022-05-02 02:10:00|1102.35|1100.85|1102.38|1100.88|1102.38|1100.88|1101.2|1099.7|0
1651457700000|2022-05-02 02:15:00|1102.36|1100.86|1102.56|1101.06|1102.8|1101.3|1102.16|1100.66|0
1651458000000|2022-05-02 02:20:00|1102.57|1101.07|1102.82|1101.32|1103.03|1101.53|1102.34|1100.84|0
1651458300000|2022-05-02 02:25:00|1102.83|1101.33|1103.32|1101.82|1103.78|1102.28|1102.82|1101.32|0
1651458600000|2022-05-02 02:30:00|1103.33|1101.83|1103.76|1102.26|1103.77|1102.27|1103.33|1101.83|0
1651458900000|2022-05-02 02:35:00|1103.75|1102.25|1103.3|1101.8|1103.97|1102.47|1103.3|1101.8|0
1651459200000|2022-05-02 02:40:00|1103.31|1101.81|1104.66|1103.16|1104.66|1103.16|1103.3|1101.8|0
1651459500000|2022-05-02 02:45:00|1104.6|1103.1|1104.86|1103.36|1104.86|1103.36|1104.42|1102.92|0
1651459800000|2022-05-02 02:50:00|1104.85|1103.35|1104.03|1102.53|1105.1|1103.6|1104.03|1102.53|0
1651460100000|2022-05-02 02:55:00|1104.04|1102.54|1104.24|1102.74|1104.48|1102.98|1104.01|1102.51|0
1651460400000|2022-05-02 03:00:00|1104.26|1102.76|1106.56|1105.06|1106.8|1105.3|1104.26|1102.76|0
1651460700000|2022-05-02 03:05:00|1106.57|1105.07|1105.87|1104.37|1106.78|1105.28|1105.87|1104.37|0
1651461000000|2022-05-02 03:10:00|1105.88|1104.38|1105.92|1104.42|1106.13|1104.63|1105.69|1104.19|0
1651461300000|2022-05-02 03:15:00|1105.91|1104.41|1106.16|1104.66|1106.39|1104.89|1105.91|1104.41|0
1651461600000|2022-05-02 03:20:00|1106.15|1104.65|1105.74|1104.24|1106.19|1104.69|1105.74|1104.24|0
1651461900000|2022-05-02 03:25:00|1105.75|1104.25|1106.17|1104.67|1106.39|1104.89|1105.74|1104.24|0
1651462200000|2022-05-02 03:30:00|1106.19|1104.69|1106.62|1105.12|1106.95|1105.45|1106.16|1104.66|0
1651462500000|2022-05-02 03:35:00|1106.61|1105.11|1107.32|1105.82|1107.52|1106.02|1106.21|1104.71|0
1651462800000|2022-05-02 03:40:00|1107.31|1105.81|1106.88|1105.38|1107.52|1106.02|1106.87|1105.37|0
1651463100000|2022-05-02 03:45:00|1106.87|1105.37|1107.07|1105.57|1107.1|1105.6|1106.66|1105.16|0
1651463400000|2022-05-02 03:50:00|1107.01|1105.51|1106.86|1105.36|1107.32|1105.82|1106.85|1105.35|0
1651463700000|2022-05-02 03:55:00|1106.87|1105.37|1106.42|1104.92|1106.88|1105.38|1106.42|1104.92|0
1651464000000|2022-05-02 04:00:00|1106.43|1104.93|1106.05|1104.55|1106.67|1105.17|1106.04|1104.54|0
1651464300000|2022-05-02 04:05:00|1106.15|1104.65|1106.46|1104.96|1106.68|1105.18|1105.78|1104.28|0
1651464600000|2022-05-02 04:10:00|1106.45|1104.95|1106.32|1104.82|1107.11|1105.61|1106.22|1104.72|0
1651464900000|2022-05-02 04:15:00|1106.35|1104.85|1105.56|1104.06|1106.43|1104.93|1105.56|1104.06|0
1651465200000|2022-05-02 04:20:00|1105.57|1104.07|1105.56|1104.06|1105.96|1104.46|1105.55|1104.05|0
1651465500000|2022-05-02 04:25:00|1105.55|1104.05|1105.68|1104.18|1105.81|1104.31|1105.54|1104.04|0
1651465800000|2022-05-02 04:30:00|1105.7|1104.2|1105.57|1104.07|1106.01|1104.51|1105.57|1104.07|0
1651466100000|2022-05-02 04:35:00|1105.52|1104.02|1105.58|1104.08|1105.58|1104.08|1105.1|1103.6|0
1651466400000|2022-05-02 04:40:00|1105.61|1104.11|1106.46|1104.96|1106.48|1104.98|1105.6|1104.1|0
1651466700000|2022-05-02 04:45:00|1106.47|1104.97|1106.86|1105.36|1107.08|1105.58|1106.24|1104.74|0
1651467000000|2022-05-02 04:50:00|1106.85|1105.35|1106|1104.5|1107.07|1105.57|1106|1104.5|0
1651467300000|2022-05-02 04:55:00|1105.99|1104.49|1106.67|1105.17|1106.69|1105.19|1105.99|1104.49|0
1651467600000|2022-05-02 05:00:00|1106.68|1105.18|1106.57|1105.07|1106.68|1105.18|1105.81|1104.31|0
1651467900000|2022-05-02 05:05:00|1106.54|1105.04|1107.14|1105.64|1107.58|1106.08|1106.47|1104.97|0
1651468200000|2022-05-02 05:10:00|1107.13|1105.63|1106.72|1105.22|1107.36|1105.86|1106.31|1104.81|0
1651468500000|2022-05-02 05:15:00|1106.73|1105.23|1106.03|1104.53|1106.73|1105.23|1105.79|1104.29|0
1651468800000|2022-05-02 05:20:00|1106.04|1104.54|1106.01|1104.51|1106.04|1104.54|1105.54|1104.04|0
1651469100000|2022-05-02 05:25:00|1106.02|1104.52|1105.82|1104.32|1106.06|1104.56|1105.61|1104.11|0
1651469400000|2022-05-02 05:30:00|1105.83|1104.33|1106.45|1104.95|1106.67|1105.17|1105.59|1104.09|0
1651469700000|2022-05-02 05:35:00|1106.44|1104.94|1106.27|1104.77|1106.48|1104.98|1105.61|1104.11|0
1651470000000|2022-05-02 05:40:00|1106.28|1104.78|1106.17|1104.67|1107.09|1105.59|1106.17|1104.67|0
1651470300000|2022-05-02 05:45:00|1106.18|1104.68|1104.46|1102.96|1106.2|1104.7|1104.46|1102.96|0
1651470600000|2022-05-02 05:50:00|1104.47|1102.97|1103.62|1102.12|1104.56|1103.06|1103.6|1102.1|0
1651470900000|2022-05-02 05:55:00|1103.63|1102.13|1102.51|1101.01|1103.81|1102.31|1102.3|1100.8|0
1651471200000|2022-05-02 06:00:00|1102.5|1101|1105.83|1104.33|1106.27|1104.77|1102.5|1101|0
1651471500000|2022-05-02 06:05:00|1105.8|1104.3|1104.76|1103.26|1106.26|1104.76|1104.69|1103.19|0
1651471800000|2022-05-02 06:10:00|1104.69|1103.19|1105.43|1103.93|1106.06|1104.56|1104.69|1103.19|0
1651472100000|2022-05-02 06:15:00|1105.42|1103.92|1105.62|1104.12|1105.99|1104.49|1104.97|1103.47|0
1651472400000|2022-05-02 06:20:00|1105.65|1104.15|1105.5|1104|1105.94|1104.44|1105.03|1103.53|0
1651472700000|2022-05-02 06:25:00|1105.45|1103.95|1106.17|1104.67|1106.27|1104.77|1104.94|1103.44|0
1651473000000|2022-05-02 06:30:00|1106.2|1104.7|1106.17|1104.67|1106.86|1105.36|1105.64|1104.14|0
1651473300000|2022-05-02 06:35:00|1106.16|1104.66|1107.09|1105.59|1107.31|1105.81|1105.73|1104.23|0
1651473600000|2022-05-02 06:40:00|1107.1|1105.6|1107.52|1106.02|1107.96|1106.46|1106.66|1105.16|0
1651473900000|2022-05-02 06:45:00|1107.46|1105.96|1108.22|1106.72|1108.45|1106.95|1107.27|1105.77|0
1651474200000|2022-05-02 06:50:00|1108.21|1106.71|1108.52|1107.02|1108.52|1107.02|1107.89|1106.39|0
1651474500000|2022-05-02 06:55:00|1108.47|1106.97|1109.58|1108.08|1109.81|1108.31|1108.3|1106.8|0
1651474800000|2022-05-02 07:00:00|1114.19|1112.69|1115.11|1111.86|1116.36|1113.36|1111.4|1108.86|0
1651475100000|2022-05-02 07:05:00|1114.86|1111.61|1113.86|1111.61|1114.86|1111.86|1111.36|1108.86|11
1651475400000|2022-05-02 07:10:00|1113.61|1111.86|1112.36|1110.11|1113.86|1113.11|1110.61|1108.86|15
1651475700000|2022-05-02 07:15:00|1112.11|1109.86|1109.61|1107.36|1112.36|1110.36|1109.61|1107.11|65
1651476000000|2022-05-02 07:20:00|1109.36|1107.11|1108.61|1106.86|1109.61|1107.36|1107.36|1105.61|4
1651476300000|2022-05-02 07:25:00|1109.11|1107.11|1111.61|1109.86|1111.86|1110.11|1109.11|1107.11|45
1651476600000|2022-05-02 07:30:00|1112.36|1110.11|1110.61|1108.86|1112.36|1110.61|1110.61|1108.86|1
1651476900000|2022-05-02 07:35:00|1110.36|1109.11|1110.61|1109.11|1110.86|1109.36|1109.36|1107.61|0
1651477200000|2022-05-02 07:40:00|1110.78|1109.28|1109.78|1108.03|1111.03|1110.28|1109.78|1108.03|10
1651477500000|2022-05-02 07:45:00|1110.28|1108.28|1110.28|1108.53|1110.78|1109.03|1110.28|1108.28|3
1651477800000|2022-05-02 07:50:00|1110.03|1108.03|1110.78|1109.03|1111.28|1109.53|1109.78|1108.03|1
1651478100000|2022-05-02 07:55:00|1111.03|1109.28|1073.03|1053.78|1127.78|1109.53|1069.03|1053.78|61
1651478400000|2022-05-02 08:00:00|1127.78|1054.03|1105.03|1079.28|1127.78|1079.28|1062.53|1053.78|7
1651478700000|2022-05-02 08:05:00|1104.78|1084.28|1104.78|1094.28|1104.78|1094.28|1104.78|1084.28|0
1651479000000|2022-05-02 08:10:00|1101.53|1099.03|1097.78|1095.53|1102.78|1101.53|1097.53|1095.53|128
1651479300000|2022-05-02 08:15:00|1097.53|1094.28|1099.28|1097.53|1099.28|1097.53|1095.78|1094.28|36
1651479600000|2022-05-02 08:20:00|1099.53|1098.78|1103.78|1101.53|1103.78|1102.03|1099.28|1097.53|15
1651479900000|2022-05-02 08:25:00|1102.03|1100.78|1104.28|1102.53|1104.53|1103.78|1101.78|1098.53|12
1651480200000|2022-05-02 08:30:00|1103.03|1102.28|1102.28|1100.53|1104.28|1102.28|1101.28|1100.03|70
1651480500000|2022-05-02 08:35:00|1102.53|1101.78|1103.28|1101.53|1103.28|1102.28|1102.53|1100.53|7
1651480800000|2022-05-02 08:40:00|1103.78|1101.78|1103.53|1100.53|1104.28|1102.53|1103.53|1100.53|2
1651481100000|2022-05-02 08:45:00|1103.28|1100.78|1103.03|1101.03|1103.28|1101.53|1103.03|1100.78|0
1651481400000|2022-05-02 08:50:00|1102.78|1100.03|1102.28|1100.53|1102.78|1100.53|1101.78|1099.28|2
1651481700000|2022-05-02 08:55:00|1102.78|1101.78|1103.28|1101.53|1103.28|1101.78|1102.03|1100.03|31
1651482000000|2022-05-02 09:00:00|1103.53|1102.03|1104.78|1103.03|1104.78|1103.03|1103.53|1102.03|0
1651482300000|2022-05-02 09:05:00|1104.53|1102.78|1104.28|1102.53|1104.53|1102.78|1104.28|1102.53|0
1651482600000|2022-05-02 09:10:00|1104.53||1104.53||1104.53||1104.53||0
1651482900000|2022-05-02 09:15:00|1104.28|1102.03|1104.03|1102.53|1104.28|1102.53|1104.03|1102.03|0
1651483200000|2022-05-02 09:20:00|1104.28|1102.28|1105.78|1104.03|1105.78|1104.03|1104.28|1102.28|1
1651483500000|2022-05-02 09:25:00|1106.03|1104.28|1107.03|1105.03|1107.03|1105.03|1106.03|1104.28|1
1651483800000|2022-05-02 09:30:00|1107.28|1105.28|1108.78|1107.03|1108.78|1107.03|1107.28|1105.28|2
1651484100000|2022-05-02 09:35:00|1108.53|1106.78|1108.78|1107.03|1108.78|1107.03|1108.28|1106.78|2
1651484400000|2022-05-02 09:40:00|1109.03|1107.28|1109.28|1107.03|1109.28|1107.53|1109.03|1107.03|2
1651484700000|2022-05-02 09:45:00|1109.03|1106.78|1107.28|1105.03|1109.03|1106.78|1107.28|1104.78|0
1651485000000|2022-05-02 09:50:00|1107.53|1105.28|1108.53|1106.03|1108.53|1106.03|1107.53|1105.28|1
1651485300000|2022-05-02 09:55:00|1108.28||1108.28||1108.28||1108.28||0
1651485600000|2022-05-02 10:00:00|1108.53|1106.28|1108.53|1106.53|1108.53|1106.53|1108.53|1106.28|1
1651486200000|2022-05-02 10:10:00|1109.28|1107.03|1109.03|1106.28|1109.53|1107.53|1109.03|1106.28|0
1651486500000|2022-05-02 10:15:00|1109.28|1106.53|1108.53|1105.78|1109.28|1106.53|1108.53|1105.78|0
1651486800000|2022-05-02 10:20:00|1108.28|1105.53|1108.03|1105.28|1108.53|1105.78|1108.03|1105.28|0
1651487100000|2022-05-02 10:25:00|1108.28|1105.03|1107.53|1104.78|1108.28|1105.28|1107.53|1104.53|0
1651487400000|2022-05-02 10:30:00|1108.28|1105.03|1109.03|1106.78|1109.03|1107.03|1108.03|1105.03|0
1651487700000|2022-05-02 10:35:00||1106.53||1106.53||1106.78||1106.53|0
1651488000000|2022-05-02 10:40:00|1108.78|1106.28|1109.03|1106.28|1109.03|1106.78|1108.53|1105.78|0
1651488300000|2022-05-02 10:45:00|1108.78|1106.03|1108.78|1106.53|1109.03|1106.53|1108.28|1105.53|7
1651488600000|2022-05-02 10:50:00||1106.78||1107.03||1107.03||1106.78|1
1651488900000|2022-05-02 10:55:00|1109.03|1107.28|1109.28|1107.03|1109.28|1107.53|1109.03|1107.03|1
1651489500000|2022-05-02 11:05:00|1109.03|1107.28|1109.03|1107.03|1109.03|1107.53|1109.03|1107.03|1
1651489800000|2022-05-02 11:10:00|1108.78|1106.28|1108.78|1106.53|1108.78|1106.53|1108.78|1106.28|1
1651490100000|2022-05-02 11:15:00|1108.53|1105.03|1106.78|1104.53|1108.53|1105.03|1105.53|1104.53|3
1651490400000|2022-05-02 11:20:00|1106.53|1103.28|1106.03|1104.03|1106.53|1104.03|1106.03|1103.28|0
1651490700000|2022-05-02 11:25:00|1105.78|1103.53|1103.78|1102.28|1105.78|1103.53|1103.78|1102.28|42
1651491000000|2022-05-02 11:30:00|1103.53|1102.03|1100.78|1098.03|1103.53|1102.28|1100.78|1098.03|4
1651491300000|2022-05-02 11:35:00|1100.53|1097.78|1097.28|1096.28|1100.53|1099.78|1097.28|1096.28|4
1651491600000|2022-05-02 11:40:00|1099.28|1096.53|1099.78|1097.28|1100.28|1097.53|1099.03|1096.53|2
1651491900000|2022-05-02 11:45:00|1099.53|1097.18|1098.29|1096.04|1099.53|1097.43|1098.29|1095.54|1
1651492200000|2022-05-02 11:50:00|1098.04|1095.29|1097.79|1095.54|1098.04|1095.54|1097.79|1095.29|0
1651492500000|2022-05-02 11:55:00||1095.79||1096.04||1096.04||1095.79|0
1651492800000|2022-05-02 12:00:00|1098.04|1097.29|1098.04|1096.04|1098.04|1097.29|1098.04|1096.04|2
1651493100000|2022-05-02 12:05:00|1098.29|1096.29|1098.54|1096.04|1099.04|1097.04|1098.29|1095.79|1
1651493400000|2022-05-02 12:10:00|1096.54|1095.79|1098.29|1096.04|1098.79|1096.29|1096.54|1095.54|3
1651493700000|2022-05-02 12:15:00|1098.54|1096.29|1099.29|1097.54|1099.54|1097.79|1098.54|1096.04|0
1651494000000|2022-05-02 12:20:00|1099.54|1097.79|1100.79|1098.04|1101.04|1099.29|1099.54|1097.29|0
1651494300000|2022-05-02 12:25:00|1100.54|1097.79|1100.29|1098.54|1100.54|1098.54|1100.29|1097.54|0
1651494600000|2022-05-02 12:30:00|1100.54|1098.79|1101.54|1099.29|1101.79|1099.79|1100.54|1098.79|0
1651494900000|2022-05-02 12:35:00||1099.04||1098.79||1099.29||1098.79|1
1651495200000|2022-05-02 12:40:00||1099.04||1098.79||1099.29||1098.79|0
1651495500000|2022-05-02 12:45:00|1101.29|1098.54|1100.79|1098.29|1101.29|1098.54|1100.79|1098.04|0
1651495800000|2022-05-02 12:50:00|1100.54|1098.04|1100.29|1098.79|1100.54|1099.79|1100.29|1097.54|5
1651496100000|2022-05-02 12:55:00|1100.54|1098.54|1100.79|1099.29|1100.79|1099.29|1100.54|1098.54|1
1651496400000|2022-05-02 13:00:00||1099.04||1098.79||1099.04||1098.54|0
1651496700000|2022-05-02 13:05:00|1100.54|1099.04|1100.54|1098.79|1100.54|1099.04|1100.54|1098.79|0
1651497000000|2022-05-02 13:10:00|1100.79|1099.04|1100.79|1099.04|1100.79|1099.04|1100.79|1098.79|0
1651497300000|2022-05-02 13:15:00|1101.79|1099.29|1101.54|1100.04|1101.79|1100.04|1101.54|1099.29|0
1651497600000|2022-05-02 13:20:00|1101.79|1100.29|1102.29|1100.04|1102.29|1101.04|1101.79|1100.04|0
1651497900000|2022-05-02 13:25:00|1102.54||1102.29||1102.54||1102.29||1
1651498200000|2022-05-02 13:30:00|1102.54|1100.29|1102.79|1100.54|1104.04|1102.29|1101.29|1098.79|12
1651498500000|2022-05-02 13:35:00|1102.54|1100.29|1102.04|1100.29|1102.79|1100.54|1101.04|1098.79|2
1651498800000|2022-05-02 13:40:00|1101.54|1100.04|1100.79|1098.79|1102.29|1100.29|1100.29|1098.79|7
1651499100000|2022-05-02 13:45:00|1100.54|1097.79|1099.04|1096.54|1100.54|1098.04|1099.04|1096.54|6
1651499400000|2022-05-02 13:50:00|1098.79|1096.29|1100.04|1098.04|1100.29|1098.04|1098.54|1096.04|0
1651499700000|2022-05-02 13:55:00|1099.79|1098.29|1099.79|1098.04|1099.79|1098.29|1099.54|1097.04|1
1651500000000|2022-05-02 14:00:00|1099.54|1097.79|1100.04|1098.04|1100.04|1098.04|1097.29|1095.54|12
1651500300000|2022-05-02 14:05:00|1099.79|1099.04|1101.04|1098.04|1101.29|1100.54|1099.54|1097.04|85
1651500600000|2022-05-02 14:10:00|1101.14|1098.14|1099.64|1097.14|1101.14|1098.14|1099.64|1094.89|2
1651500900000|2022-05-02 14:15:00|1099.4|1097.4|1098.18|1096.68|1101.15|1099.4|1098.18|1096.68|1
1651501200000|2022-05-02 14:20:00|1098.16|1096.66|1100.06|1098.56|1100.41|1098.91|1097.07|1095.57|2
1651501500000|2022-05-02 14:25:00|1100.08|1098.58|1101.42|1099.92|1102.24|1100.74|1099.83|1098.33|53
1651501800000|2022-05-02 14:30:00|1101.56|1100.06|1103.64|1102.14|1104.02|1102.52|1101.45|1099.95|18
1651502100000|2022-05-02 14:35:00|1103.62|1102.12|1102.01|1100.51|1103.9|1102.4|1101.22|1099.72|0
1651502400000|2022-05-02 14:40:00|1102.06|1100.56|1101.2|1099.7|1103.45|1101.95|1100.82|1099.32|0
1651502700000|2022-05-02 14:45:00|1101.19|1099.69|1100.77|1099.27|1101.68|1100.18|1100.27|1098.77|0
1651503000000|2022-05-02 14:50:00|1100.8|1099.3|1099.49|1097.99|1100.84|1099.34|1099.24|1097.74|0
1651503300000|2022-05-02 14:55:00|1099.46|1097.96|1098.21|1096.71|1100.37|1098.87|1098.03|1096.53|0
1651503600000|2022-05-02 15:00:00|1098.22|1096.72|1095.87|1094.37|1098.49|1096.99|1095.86|1094.36|0
1651503900000|2022-05-02 15:05:00|1095.82|1094.32|1097.85|1096.35|1098.08|1096.58|1095.68|1094.18|0
1651504200000|2022-05-02 15:10:00|1097.9|1096.4|1099.23|1097.73|1099.24|1097.74|1097.08|1095.58|0
1651504500000|2022-05-02 15:15:00|1099.21|1097.71|1096.02|1094.52|1099.25|1097.75|1095.48|1093.98|0
1651504800000|2022-05-02 15:20:00|1096.01|1094.51|1096.53|1095.03|1097.09|1095.59|1095.48|1093.98|0
1651505100000|2022-05-02 15:25:00|1096.55|1095.05|1095.22|1093.72|1097.08|1095.58|1094.42|1092.92|0
1651505400000|2022-05-02 15:30:00|1095.21|1093.71|1097.21|1095.71|1097.37|1095.87|1094.02|1092.52|0
1651505700000|2022-05-02 15:35:00|1097.18|1095.68|1095.43|1093.93|1098.2|1096.7|1094.96|1093.46|0
1651506000000|2022-05-02 15:40:00|1095.39|1093.89|1095.43|1093.93|1096.78|1095.28|1094.26|1092.76|0
1651506300000|2022-05-02 15:45:00|1095.47|1093.97|1095.63|1094.13|1096.73|1095.23|1095.01|1093.51|0
1651506600000|2022-05-02 15:50:00|1095.59|1094.09|1096.44|1094.94|1096.82|1095.32|1095.36|1093.86|0
1651506900000|2022-05-02 15:55:00|1096.37|1094.87|1097.4|1095.9|1097.42|1095.92|1095.91|1094.41|0
1651507200000|2022-05-02 16:00:00|1097.36|1095.86|1095.22|1093.72|1098.15|1096.65|1094.48|1092.98|0
1651507500000|2022-05-02 16:05:00|1095.21|1093.71|1095.6|1094.1|1095.73|1094.23|1094.5|1093|0
1651507800000|2022-05-02 16:10:00|1095.58|1094.08|1096.07|1094.57|1096.28|1094.78|1095.3|1093.8|0
1651508100000|2022-05-02 16:15:00|1096.02|1094.52|1097.88|1096.38|1097.88|1096.38|1095.55|1094.05|0
1651508400000|2022-05-02 16:20:00|1097.9|1096.4|1097.46|1095.96|1099.2|1097.7|1097.25|1095.75|0
1651508700000|2022-05-02 16:25:00|1097.48|1095.98|1097.24|1095.74|1097.57|1096.07|1096.23|1094.73|0
1651509000000|2022-05-02 16:30:00|1097.23|1095.73|1097.92|1096.42|1097.96|1096.46|1096.66|1095.16|0
1651509300000|2022-05-02 16:35:00|1097.94|1096.44|1096.2|1094.7|1098.46|1096.96|1096.06|1094.56|0
1651509600000|2022-05-02 16:40:00|1096.15|1094.65|1095.86|1094.36|1097|1095.5|1095.71|1094.21|0
1651509900000|2022-05-02 16:45:00|1095.85|1094.35|1095.5|1094|1096.11|1094.61|1095.11|1093.61|0
1651510200000|2022-05-02 16:50:00|1095.43|1093.93|1094.34|1092.84|1095.64|1094.14|1094.23|1092.73|0
1651510500000|2022-05-02 16:55:00|1094.36|1092.86|1093.45|1091.95|1095.19|1093.69|1093.1|1091.6|0
1651510800000|2022-05-02 17:00:00|1093.43|1091.93|1092.45|1090.95|1093.77|1092.27|1091.9|1090.4|0
1651511100000|2022-05-02 17:05:00|1092.46|1090.96|1093.94|1092.44|1094.66|1093.16|1092.38|1090.88|0
1651511400000|2022-05-02 17:10:00|1093.92|1092.42|1094.78|1093.28|1095.15|1093.65|1093.54|1092.04|0
1651511700000|2022-05-02 17:15:00|1094.77|1093.27|1094.2|1092.7|1094.91|1093.41|1093.87|1092.37|0
1651512000000|2022-05-02 17:20:00|1094.22|1092.72|1093.16|1091.66|1094.26|1092.76|1093.15|1091.65|0
1651512300000|2022-05-02 17:25:00|1093.2|1091.7|1093.2|1091.7|1094.17|1092.67|1092.46|1090.96|0
1651512600000|2022-05-02 17:30:00|1093.18|1091.68|1092.57|1091.07|1094.36|1092.86|1092.51|1091.01|0
1651512900000|2022-05-02 17:35:00|1092.56|1091.06|1092.47|1090.97|1093.08|1091.58|1092.2|1090.7|0
1651513200000|2022-05-02 17:40:00|1092.45|1090.95|1091.89|1090.39|1093.1|1091.6|1091.89|1090.39|0
1651513500000|2022-05-02 17:45:00|1091.87|1090.37|1091.08|1089.58|1092.18|1090.68|1090.88|1089.38|0
1651513800000|2022-05-02 17:50:00|1091.06|1089.56|1091.04|1089.54|1091.64|1090.14|1090.83|1089.33|0
1651514100000|2022-05-02 17:55:00|1091.02|1089.52|1092.3|1090.8|1092.5|1091|1091.02|1089.52|0
1651514400000|2022-05-02 18:00:00|1092.29|1090.79|1093.61|1092.11|1093.61|1092.11|1091.32|1089.82|0
1651514700000|2022-05-02 18:05:00|1093.59|1092.09|1092.42|1090.92|1094.12|1092.62|1092.28|1090.78|0
1651515000000|2022-05-02 18:10:00|1092.4|1090.9|1090.23|1088.73|1092.48|1090.98|1090.18|1088.68|0
1651515300000|2022-05-02 18:15:00|1090.21|1088.71|1089.84|1088.34|1090.39|1088.89|1089.63|1088.13|0
1651515600000|2022-05-02 18:20:00|1089.86|1088.36|1090.49|1088.99|1090.83|1089.33|1089.6|1088.1|0
1651515900000|2022-05-02 18:25:00|1090.48|1088.98|1090.25|1088.75|1090.91|1089.41|1089.91|1088.41|0
1651516200000|2022-05-02 18:30:00|1090.23|1088.73|1090.93|1089.43|1091.23|1089.73|1089.91|1088.41|0
1651516500000|2022-05-02 18:35:00|1090.91|1089.41|1090.56|1089.06|1091.23|1089.73|1089.91|1088.41|0
1651516800000|2022-05-02 18:40:00|1090.54|1089.04|1089.28|1087.78|1090.88|1089.38|1088.66|1087.16|0
1651517100000|2022-05-02 18:45:00|1089.37|1087.87|1091.37|1089.87|1091.42|1089.92|1089.37|1087.87|0
1651517400000|2022-05-02 18:50:00|1091.3|1089.8|1091.86|1090.36|1092.79|1091.29|1090.19|1088.69|0
1651517700000|2022-05-02 18:55:00|1091.85|1090.35|1090.77|1089.27|1092.29|1090.79|1090.19|1088.69|0
1651518000000|2022-05-02 19:00:00|1090.91|1089.41|1092.78|1091.28|1093.09|1091.59|1090.7|1089.2|0
1651518300000|2022-05-02 19:05:00|1092.79|1091.29|1094.51|1093.01|1094.98|1093.48|1092.71|1091.21|0
1651518600000|2022-05-02 19:10:00|1094.52|1093.02|1096.83|1095.33|1096.85|1095.35|1094.51|1093.01|0
1651518900000|2022-05-02 19:15:00|1096.82|1095.32|1096.88|1095.38|1097.41|1095.91|1095.74|1094.24|0
1651519200000|2022-05-02 19:20:00|1096.9|1095.4|1099.1|1097.6|1099.36|1097.86|1096.9|1095.4|0
1651519500000|2022-05-02 19:25:00|1099.08|1097.58|1098.91|1097.41|1099.75|1098.25|1098.36|1096.86|0
1651519800000|2022-05-02 19:30:00|1098.9|1097.4|1101.25|1099.75|1101.29|1099.79|1098.71|1097.21|0
1651520100000|2022-05-02 19:35:00|1101.27|1099.77|1099.81|1098.31|1101.57|1100.07|1099.3|1097.8|0
1651520400000|2022-05-02 19:40:00|1099.86|1098.36|1098.39|1096.89|1100.88|1099.38|1098.35|1096.85|0
1651520700000|2022-05-02 19:45:00|1098.35|1096.85|1099.8|1098.3|1100.13|1098.63|1098.1|1096.6|0
1651521000000|2022-05-02 19:50:00|1099.81|1098.31|1100.67|1099.17|1101.23|1099.73|1099.1|1097.6|0
1651521300000|2022-05-02 19:55:00|1100.53|1099.03|1101.24|1099.74|1101.42|1099.92|1100.03|1098.53|0
1651521600000|2022-05-02 20:00:00|1101.72|1100.22|1101.79|1100.29|1102.48|1100.98|1100.93|1099.43|0
1651521900000|2022-05-02 20:05:00|1101.81|1100.31|1102.36|1100.86|1102.53|1101.03|1101.46|1099.96|0
1651522200000|2022-05-02 20:10:00|1102.37|1100.87|1099.98|1098.48|1102.48|1100.98|1099.76|1098.26|0
1651522500000|2022-05-02 20:15:00|1099.96|1098.46|1100.03|1098.53|1100.77|1099.27|1099.81|1098.31|0
1651522800000|2022-05-02 20:20:00|1100.02|1098.52|1100.19|1098.69|1100.62|1099.12|1099.98|1098.48|0
1651523100000|2022-05-02 20:25:00|1100.18|1098.68|1100.24|1098.74|1100.53|1099.03|1099.81|1098.31|0
1651523400000|2022-05-02 20:30:00|1100.25|1098.75|1100.14|1098.64|1100.74|1099.24|1100.1|1098.6|0
1651523700000|2022-05-02 20:35:00|1100.16|1098.66|1100.72|1099.22|1100.84|1099.34|1100.14|1098.64|0
1651524000000|2022-05-02 20:40:00|1100.69|1099.19|1100.7|1099.2|1100.85|1099.35|1100.53|1099.03|0
1651524300000|2022-05-02 20:45:00|1100.71|1099.21|1101.11|1099.61|1101.16|1099.66|1100.63|1099.13|0
1651524600000|2022-05-02 20:50:00|1101.13|1099.63|1100.58|1099.08|1101.21|1099.71|1100.58|1099.08|0
1651524900000|2022-05-02 20:55:00|1100.54|1099.04|1100.5|1099|1100.73|1099.23|1100.42|1098.92|0
1651525200000|2022-05-02 21:00:00|1099.37|1097.87|1099.34|1097.84|1099.47|1097.97|1099.28|1097.78|0
1651525500000|2022-05-02 21:05:00|1099.32|1097.82|1099.38|1097.88|1099.38|1097.88|1099.28|1097.78|0
1651525800000|2022-05-02 21:10:00|1099.42|1097.92|1099.4|1097.9|1099.43|1097.93|1099.38|1097.88|0
1651526400000|2022-05-02 21:20:00|1099.38|1097.88|1099.4|1097.9|1099.4|1097.9|1099.36|1097.86|0
1651526700000|2022-05-02 21:25:00|1099.38|1097.88|1099.32|1097.82|1099.38|1097.88|1099.3|1097.8|0
1651527000000|2022-05-02 21:30:00|1099.34|1097.84|1099.34|1097.84|1099.34|1097.84|1099.32|1097.82|0
1651527300000|2022-05-02 21:35:00|1099.38|1097.88|1099.64|1098.14|1099.64|1098.14|1099.22|1097.72|0
1651527600000|2022-05-02 21:40:00|1099.66|1098.16|1099.53|1098.03|1099.68|1098.18|1099.51|1098.01|0
1651527900000|2022-05-02 21:45:00|1099.57|1098.07|1099.47|1097.97|1099.61|1098.11|1099.47|1097.97|0
1651528200000|2022-05-02 21:50:00|1099.4|1097.9|1099.4|1097.9|1099.43|1097.93|1099.3|1097.8|0
1651528500000|2022-05-02 21:55:00|1099.38|1097.88|1099.34|1097.84|1099.45|1097.95|1099.3|1097.8|0
1651528800000|2022-05-02 22:00:00|1100.45|1098.95|1100.04|1098.54|1100.54|1099.04|1099.99|1098.49|0
1651529100000|2022-05-02 22:05:00|1100.03|1098.53|1100.11|1098.61|1100.2|1098.7|1099.99|1098.49|0
1651529400000|2022-05-02 22:10:00|1100.13|1098.63|1100.42|1098.92|1100.42|1098.92|1100.11|1098.61|0
1651529700000|2022-05-02 22:15:00|1100.41|1098.91|1100.37|1098.87|1100.58|1099.08|1100.15|1098.65|0
1651530000000|2022-05-02 22:20:00|1100.38|1098.88|1100.15|1098.65|1100.47|1098.97|1100.15|1098.65|0
1651530300000|2022-05-02 22:25:00|1100.16|1098.66|1100.51|1099.01|1100.51|1099.01|1100.11|1098.61|0
1651530600000|2022-05-02 22:30:00|1100.52|1099.02|1099.7|1098.2|1100.58|1099.08|1099.63|1098.13|0
1651530900000|2022-05-02 22:35:00|1099.71|1098.21|1099.8|1098.3|1099.94|1098.44|1099.65|1098.15|0
1651531200000|2022-05-02 22:40:00|1099.79|1098.29|1099.56|1098.06|1099.79|1098.29|1099.51|1098.01|0
1651531500000|2022-05-02 22:45:00|1099.58|1098.08|1099.68|1098.18|1099.73|1098.23|1099.56|1098.06|0
1651531800000|2022-05-02 22:50:00|1099.7|1098.2|1100.01|1098.51|1100.11|1098.61|1099.7|1098.2|0
1651532100000|2022-05-02 22:55:00|1099.99|1098.49|1099.77|1098.27|1099.99|1098.49|1099.65|1098.15|0
1651532400000|2022-05-02 23:00:00|1099.75|1098.25|1100.51|1099.01|1100.73|1099.23|1099.75|1098.25|0
1651532700000|2022-05-02 23:05:00|1100.52|1099.02|1100.78|1099.28|1100.85|1099.35|1100.39|1098.89|0
1651533000000|2022-05-02 23:10:00|1100.77|1099.27|1100.51|1099.01|1100.78|1099.28|1100.47|1098.97|0
1651533300000|2022-05-02 23:15:00|1100.49|1098.99|1100.47|1098.97|1100.58|1099.08|1100.44|1098.94|0
1651533600000|2022-05-02 23:20:00|1100.51|1099.01|1100.63|1099.13|1101.06|1099.56|1100.47|1098.97|0
1651533900000|2022-05-02 23:25:00|1100.64|1099.14|1100.75|1099.25|1100.89|1099.39|1100.63|1099.13|0
1651534200000|2022-05-02 23:30:00|1100.73|1099.23|1100.68|1099.18|1100.85|1099.35|1100.61|1099.11|0
1651534500000|2022-05-02 23:35:00|1100.67|1099.17|1100.42|1098.92|1100.68|1099.18|1100.42|1098.92|0
1651534800000|2022-05-02 23:40:00|1100.41|1098.91|1100.15|1098.65|1100.47|1098.97|1100.15|1098.65|0
1651535100000|2022-05-02 23:45:00|1100.14|1098.64|1100.37|1098.87|1100.37|1098.87|1100.11|1098.61|0
1651535400000|2022-05-02 23:50:00|1100.36|1098.86|1100.2|1098.7|1100.36|1098.86|1100.11|1098.61|0
1651535700000|2022-05-02 23:55:00|1100.21|1098.71|1100.89|1099.39|1100.89|1099.39|1100.2|1098.7|0
1651536000000|2022-05-03 00:00:00|1100.88|1099.38|1100.47|1098.97|1101.73|1100.23|1100.47|1098.97|0
1651536300000|2022-05-03 00:05:00|1100.46|1098.96|1101.85|1100.35|1101.85|1100.35|1100.42|1098.92|0
1651536600000|2022-05-03 00:10:00|1101.84|1100.34|1100.81|1099.31|1101.85|1100.35|1100.81|1099.31|0
1651536900000|2022-05-03 00:15:00|1100.8|1099.3|1101.28|1099.78|1101.41|1099.91|1100.69|1099.19|0
1651537200000|2022-05-03 00:20:00|1101.26|1099.76|1101.15|1099.65|1101.37|1099.87|1100.7|1099.2|0
1651537500000|2022-05-03 00:25:00|1101.14|1099.64|1101.79|1100.29|1101.8|1100.3|1100.91|1099.41|0
1651537800000|2022-05-03 00:30:00|1101.8|1100.3|1102.08|1100.58|1102.71|1101.21|1101.58|1100.08|0
1651538100000|2022-05-03 00:35:00|1102.09|1100.59|1102.19|1100.69|1102.66|1101.16|1102.09|1100.59|0
1651538400000|2022-05-03 00:40:00|1102.22|1100.72|1102.98|1101.48|1102.99|1101.49|1102.22|1100.72|0
1651538700000|2022-05-03 00:45:00|1102.99|1101.49|1103.24|1101.74|1103.49|1101.99|1102.99|1101.49|0
1651539000000|2022-05-03 00:50:00|1103.25|1101.75|1102.81|1101.31|1103.25|1101.75|1102.6|1101.1|0
1651539300000|2022-05-03 00:55:00|1102.82|1101.32|1102.6|1101.1|1102.82|1101.32|1102.38|1100.88|0
1651539600000|2022-05-03 01:00:00|1102.61|1101.11|1103.04|1101.54|1103.15|1101.65|1102.58|1101.08|0
1651539900000|2022-05-03 01:05:00|1103.09|1101.59|1102.8|1101.3|1103.24|1101.74|1102.57|1101.07|0
1651540200000|2022-05-03 01:10:00|1102.81|1101.31|1102.13|1100.63|1102.81|1101.31|1102.11|1100.61|0
1651540500000|2022-05-03 01:15:00|1102.12|1100.62|1101.23|1099.73|1102.35|1100.85|1101.22|1099.72|0
1651540800000|2022-05-03 01:20:00|1101.22|1099.72|1101.49|1099.99|1101.7|1100.2|1101.22|1099.72|0
1651541100000|2022-05-03 01:25:00|1101.5|1100|1101.07|1099.57|1101.5|1100|1100.84|1099.34|0
1651541400000|2022-05-03 01:30:00|1101.06|1099.56|1101.27|1099.77|1101.52|1100.02|1101.05|1099.55|0
1651541700000|2022-05-03 01:35:00|1101.26|1099.76|1101.27|1099.77|1101.48|1099.98|1101.03|1099.53|0
1651542000000|2022-05-03 01:40:00|1101.26|1099.76|1100.82|1099.32|1101.51|1100.01|1100.6|1099.1|0
1651542300000|2022-05-03 01:45:00|1100.83|1099.33|1102.37|1100.87|1102.38|1100.88|1100.82|1099.32|0
1651542600000|2022-05-03 01:50:00|1102.38|1100.88|1102.85|1101.35|1103.54|1102.04|1102.38|1100.88|0
1651542900000|2022-05-03 01:55:00|1102.84|1101.34|1103.07|1101.57|1103.08|1101.58|1102.4|1100.9|0
1651543200000|2022-05-03 02:00:00|1103.08|1101.58|1104.88|1103.38|1105.11|1103.61|1103.07|1101.57|0
1651543500000|2022-05-03 02:05:00|1104.87|1103.37|1104.86|1103.36|1105.09|1103.59|1104.44|1102.94|0
1651543800000|2022-05-03 02:10:00|1104.85|1103.35|1104.44|1102.94|1104.85|1103.35|1104.42|1102.92|0
1651544100000|2022-05-03 02:15:00|1104.45|1102.95|1105.52|1104.02|1105.52|1104.02|1104.44|1102.94|0
1651544400000|2022-05-03 02:20:00|1105.51|1104.01|1105.71|1104.21|1105.73|1104.23|1104.99|1103.49|0
1651544700000|2022-05-03 02:25:00|1105.72|1104.22|1105.54|1104.04|1105.74|1104.24|1105.32|1103.82|0
1651545000000|2022-05-03 02:30:00|1105.53|1104.03|1105.72|1104.22|1105.78|1104.28|1105.1|1103.6|0
1651545300000|2022-05-03 02:35:00|1105.73|1104.23|1105.48|1103.98|1105.73|1104.23|1105.06|1103.56|0
1651545600000|2022-05-03 02:40:00|1105.47|1103.97|1105.65|1104.15|1105.77|1104.27|1105.26|1103.76|0
1651545900000|2022-05-03 02:45:00|1105.66|1104.16|1105.82|1104.32|1105.82|1104.32|1105.54|1104.04|0
1651546200000|2022-05-03 02:50:00|1105.81|1104.31|1106.27|1104.77|1106.49|1104.99|1105.59|1104.09|0
1651546500000|2022-05-03 02:55:00|1106.32|1104.82|1105.99|1104.49|1106.47|1104.97|1105.78|1104.28|0
1651546800000|2022-05-03 03:00:00|1105.98|1104.48|1105.98|1104.48|1106.2|1104.7|1105.76|1104.26|0
1651547100000|2022-05-03 03:05:00|1106.01|1104.51|1105.96|1104.46|1106.21|1104.71|1105.74|1104.24|0
1651547400000|2022-05-03 03:10:00|1105.97|1104.47|1106.18|1104.68|1106.63|1105.13|1105.97|1104.47|0
1651547700000|2022-05-03 03:15:00|1106.19|1104.69|1106.07|1104.57|1106.41|1104.91|1105.96|1104.46|0
1651548000000|2022-05-03 03:20:00|1106.04|1104.54|1106.05|1104.55|1106.39|1104.89|1105.92|1104.42|0
1651548300000|2022-05-03 03:25:00|1106.06|1104.56|1105.7|1104.2|1106.06|1104.56|1105.7|1104.2|0
1651548600000|2022-05-03 03:30:00|1105.71|1104.21|1105.46|1103.96|1105.71|1104.21|1105.46|1103.96|0
1651548900000|2022-05-03 03:35:00|1105.47|1103.97|1105.66|1104.16|1105.9|1104.4|1105.46|1103.96|0
1651549200000|2022-05-03 03:40:00|1105.67|1104.17|1105.33|1103.83|1105.67|1104.17|1105.12|1103.62|0
1651549500000|2022-05-03 03:45:00|1105.34|1103.84|1105.44|1103.94|1105.76|1104.26|1105.23|1103.73|0
1651549800000|2022-05-03 03:50:00|1105.43|1103.93|1105.23|1103.73|1105.45|1103.95|1105.1|1103.6|0
1651550100000|2022-05-03 03:55:00|1105.22|1103.72|1105|1103.5|1105.24|1103.74|1104.77|1103.27|0
1651550400000|2022-05-03 04:00:00|1105.01|1103.51|1104.76|1103.26|1105.24|1103.74|1104.54|1103.04|0
1651550700000|2022-05-03 04:05:00|1104.77|1103.27|1105.23|1103.73|1105.24|1103.74|1104.76|1103.26|0
1651551000000|2022-05-03 04:10:00|1105.24|1103.74|1105.24|1103.74|1105.25|1103.75|1105.23|1103.73|0
1651551300000|2022-05-03 04:15:00|1105.25|1103.75|1105.21|1103.71|1105.46|1103.96|1105.2|1103.7|0
1651551600000|2022-05-03 04:20:00|1105.22|1103.72|1105.22|1103.72|1105.44|1103.94|1105.2|1103.7|0
1651551900000|2022-05-03 04:25:00|1105.21|1103.71|1104.99|1103.49|1105.22|1103.72|1104.99|1103.49|0
1651552200000|2022-05-03 04:30:00|1105|1103.5|1105.89|1104.39|1105.89|1104.39|1104.76|1103.26|0
1651552500000|2022-05-03 04:35:00|1105.9|1104.4|1105.87|1104.37|1105.9|1104.4|1105.66|1104.16|0
1651552800000|2022-05-03 04:40:00|1105.81|1104.31|1105.87|1104.37|1105.89|1104.39|1105.42|1103.92|0
1651553100000|2022-05-03 04:45:00|1105.86|1104.36|1105.2|1103.7|1105.87|1104.37|1105.2|1103.7|0
1651553400000|2022-05-03 04:50:00|1105.19|1103.69|1105.02|1103.52|1105.77|1104.27|1104.78|1103.28|0
1651553700000|2022-05-03 04:55:00|1105.01|1103.51|1104.35|1102.85|1105.01|1103.51|1104.34|1102.84|0
1651554000000|2022-05-03 05:00:00|1104.34|1102.84|1104.45|1102.95|1104.57|1103.07|1104.1|1102.6|0
1651554300000|2022-05-03 05:05:00|1104.42|1102.92|1105.41|1103.91|1105.41|1103.91|1104.33|1102.83|0
1651554600000|2022-05-03 05:10:00|1105.38|1103.88|1105.87|1104.37|1106.09|1104.59|1105.21|1103.71|0
1651554900000|2022-05-03 05:15:00|1105.88|1104.38|1106.51|1105.01|1106.73|1105.23|1105.88|1104.38|0
1651555200000|2022-05-03 05:20:00|1106.5|1105|1106.39|1104.89|1106.61|1105.11|1106.27|1104.77|0
1651555500000|2022-05-03 05:25:00|1106.42|1104.92|1107.1|1105.6|1107.11|1105.61|1106.26|1104.76|0
1651555800000|2022-05-03 05:30:00|1107.05|1105.55|1107.09|1105.59|1107.21|1105.71|1106.43|1104.93|0
1651556100000|2022-05-03 05:35:00|1107.08|1105.58|1107.09|1105.59|1107.31|1105.81|1106.76|1105.26|0
1651556400000|2022-05-03 05:40:00|1107.1|1105.6|1106.46|1104.96|1107.31|1105.81|1106.46|1104.96|0
1651556700000|2022-05-03 05:45:00|1106.48|1104.98|1105.79|1104.29|1106.55|1105.05|1105.54|1104.04|0
1651557000000|2022-05-03 05:50:00|1105.78|1104.28|1106.45|1104.95|1106.67|1105.17|1105.78|1104.28|0
1651557300000|2022-05-03 05:55:00|1106.44|1104.94|1106.24|1104.74|1106.55|1105.05|1106.01|1104.51|0
1651557600000|2022-05-03 06:00:00|1106.23|1104.73|1104.45|1102.95|1106.23|1104.73|1104.24|1102.74|0
1651557900000|2022-05-03 06:05:00|1104.43|1102.93|1103.99|1102.49|1104.58|1103.08|1103.78|1102.28|0
1651558200000|2022-05-03 06:10:00|1104.04|1102.54|1104.89|1103.39|1104.92|1103.42|1103.76|1102.26|0
1651558500000|2022-05-03 06:15:00|1104.9|1103.4|1105.15|1103.65|1105.57|1104.07|1104.24|1102.74|0
1651558800000|2022-05-03 06:20:00|1105.14|1103.64|1104.75|1103.25|1105.37|1103.87|1104.29|1102.79|0
1651559100000|2022-05-03 06:25:00|1104.8|1103.3|1104.94|1103.44|1105.18|1103.68|1104.49|1102.99|0
1651559400000|2022-05-03 06:30:00|1104.99|1103.49|1104.75|1103.25|1105.16|1103.66|1104.07|1102.57|0
1651559700000|2022-05-03 06:35:00|1104.7|1103.2|1104.98|1103.48|1105.19|1103.69|1104.32|1102.82|0
1651560000000|2022-05-03 06:40:00|1104.99|1103.49|1105.59|1104.09|1105.61|1104.11|1104.97|1103.47|0
1651560300000|2022-05-03 06:45:00|1105.6|1104.1|1105.72|1104.22|1105.74|1104.24|1104.94|1103.44|0
1651560600000|2022-05-03 06:50:00|1105.73|1104.23|1105.89|1104.39|1106.37|1104.87|1105.5|1104|0
1651560900000|2022-05-03 06:55:00|1105.9|1104.4|1105.41|1103.91|1105.91|1104.41|1104.38|1102.88|0
1651561200000|2022-05-03 07:00:00|1105.39|1103.89|1100.93|1099.43|1105.62|1104.12|1100.72|1099.22|0
1651561500000|2022-05-03 07:05:00|1100.91|1099.41|1102.62|1101.12|1102.83|1101.33|1099.79|1098.29|0
1651561800000|2022-05-03 07:10:00|1102.63|1101.13|1097.9|1096.15|1103.47|1101.97|1096.65|1094.15|5
1651562100000|2022-05-03 07:15:00|1097.64|1095.39|1094.89|1093.14|1097.64|1095.64|1094.39|1092.39|0
1651562400000|2022-05-03 07:20:00|1094.64|1092.64|1094.64|1093.14|1095.14|1093.14|1093.39|1091.14|6
1651562700000|2022-05-03 07:25:00|1094.89|1093.39|1097.14|1095.14|1097.14|1095.64|1094.89|1093.39|4
1651563000000|2022-05-03 07:30:00|1096.89|1094.64|1094.89|1093.39|1096.89|1094.64|1094.89|1093.14|1
1651563300000|2022-05-03 07:35:00|1095.14|1093.64|1094.89|1093.14|1096.14|1094.64|1094.89|1093.14|1
1651563600000|2022-05-03 07:40:00|1095.14|1093.39|1097.14|1095.14|1097.39|1095.14|1095.14|1093.39|0
1651563900000|2022-05-03 07:45:00|1096.89|1094.89|1094.39|1092.64|1096.89|1095.14|1094.39|1092.14|36
1651564200000|2022-05-03 07:50:00|1094.64|1092.89|1099.64|1097.64|1099.89|1097.64|1094.64|1092.89|11
1651564500000|2022-05-03 07:55:00|1099.39|1097.89|1098.39|1096.64|1099.39|1098.14|1098.39|1096.64|0
1651564800000|2022-05-03 08:00:00|1098.64|1097.14|1098.24|1096.74|1099.64|1097.64|1098.24|1096.24|0
1651565100000|2022-05-03 08:05:00|1097.99|1096.49|1098.74|1096.74|1099.24|1097.24|1097.74|1096.24|2
1651565400000|2022-05-03 08:10:00|1098.49|1096.99|1098.99|1097.24|1098.99|1097.24|1098.49|1096.74|1
1651565700000|2022-05-03 08:15:00|1099.74|1097.49|1099.74|1097.74|1100.49|1098.24|1099.74|1097.49|0
1651566000000|2022-05-03 08:20:00|1099.99|1097.99|1100.74|1099.24|1100.99|1099.24|1099.99|1097.99|0
1651566300000|2022-05-03 08:25:00|1100.49|1098.74|1099.99|1098.24|1101.24|1099.24|1099.99|1097.99|0
1651566900000|2022-05-03 08:35:00|1099.74|1097.99|1100.49|1098.74|1100.74|1098.74|1099.49|1097.99|0
1651567200000|2022-05-03 08:40:00|1100.24|1098.24|1099.49|1097.99|1100.24|1098.24|1099.49|1097.99|0
1651567500000|2022-05-03 08:45:00|1098.49|1097.74|1100.74|1098.74|1100.99|1099.24|1098.49|1097.74|2
1651567800000|2022-05-03 08:50:00|1100.99|1098.99|1101.99|1100.49|1102.24|1100.49|1100.99|1098.74|0
1651568100000|2022-05-03 08:55:00|1102.24|1100.74|1101.99|1099.74|1102.99|1100.74|1101.99|1099.74|0
1651568400000|2022-05-03 09:00:00|1101.74|1099.24|1100.99|1099.24|1101.74|1100.24|1100.49|1098.74|4
1651568700000|2022-05-03 09:05:00|1101.74|1099.49|1101.24|1099.74|1101.74|1100.49|1100.49|1098.49|3
1651569000000|2022-05-03 09:10:00|1101.49|1099.24|1101.99|1100.74|1102.99|1101.24|1101.24|1099.24|2
1651569300000|2022-05-03 09:15:00|1102.49|1101.24|1101.74|1100.99|1102.49|1101.49|1101.49|1099.74|3
1651569600000|2022-05-03 09:20:00|1101.99|1101.24|1100.49|1099.24|1101.99|1101.24|1100.49|1098.74|3
1651569900000|2022-05-03 09:25:00|1100.74|1099.49|1101.74|1100.24|1101.74|1100.24|1100.74|1099.49|2
1651570200000|2022-05-03 09:30:00|1101.49|1099.74|1100.99|1099.24|1101.74|1099.74|1100.99|1098.74|4
1651570500000|2022-05-03 09:35:00|1101.24|1099.49|1101.74|1100.24|1101.99|1100.99|1101.24|1099.49|2
1651570800000|2022-05-03 09:40:00|1101.49|1099.74|1102.24|1100.24|1102.74|1100.74|1101.49|1099.74|0
1651571100000|2022-05-03 09:45:00|1101.99|1099.49|1100.49|1098.74|1101.99|1099.74|1100.49|1098.49|1
1651571400000|2022-05-03 09:50:00|1100.74|1099.24|1100.49|1098.74|1100.74|1099.24|1100.24|1098.74|0
1651571700000|2022-05-03 09:55:00|1100.74|1098.99|1098.74|1097.24|1100.74|1099.24|1098.74|1096.99|0
1651572000000|2022-05-03 10:00:00|1098.99||1098.74||1098.99||1098.74||1
1651572300000|2022-05-03 10:05:00|1098.99|1097.49|1099.74|1097.74|1099.74|1097.74|1098.99|1097.49|1
1651572600000|2022-05-03 10:10:00|1099.49|1097.49|1098.49|1097.24|1099.49|1097.49|1098.49|1097.24|0
1651572900000|2022-05-03 10:15:00|1098.74||1098.74||1098.74||1098.74||0
1651573200000|2022-05-03 10:20:00|1098.49|1096.49|1099.24|1097.24|1099.49|1097.24|1098.24|1096.49|1
1651573500000|2022-05-03 10:25:00||1097.49||1097.74||1097.74||1097.49|0
1651573800000|2022-05-03 10:30:00|1098.99|1097.24|1098.74|1097.24|1098.99|1097.24|1098.74|1097.24|0
1651574100000|2022-05-03 10:35:00|1098.49|1096.99|1098.24|1096.74|1098.49|1096.99|1098.24|1096.24|0
1651574400000|2022-05-03 10:40:00|1097.99|1096.24|1097.24|1095.74|1097.99|1096.24|1096.74|1095.49|3
1651574700000|2022-05-03 10:45:00|1096.99|1094.99|1097.24|1095.74|1097.24|1095.74|1096.99|1094.99|0
1651575000000|2022-05-03 10:50:00|1096.99|1095.99|1098.24|1096.24|1098.24|1096.24|1096.99|1095.99|3
1651575300000|2022-05-03 10:55:00|1098.99|1096.49|1097.24|1095.74|1098.99|1096.74|1097.24|1095.74|0
1651575600000|2022-05-03 11:00:00|1096.99||1096.99||1096.99||1096.99||0
1651575900000|2022-05-03 11:05:00|1097.24||1097.24||1097.24||1097.24||0
1651576200000|2022-05-03 11:10:00|1097.49|1095.99|1098.49|1096.74|1098.99|1096.74|1097.49|1095.99|0
1651576500000|2022-05-03 11:15:00|1098.74|1096.99|1099.24|1097.74|1099.74|1097.74|1098.74|1096.99|1
1651576800000|2022-05-03 11:20:00|1098.99|1097.24|1098.99|1097.24|1098.99|1097.24|1098.99|1097.24|0
1651577100000|2022-05-03 11:25:00|1098.74|1096.74|1098.24|1097.24|1099.49|1097.74|1097.74|1096.74|51
1651577400000|2022-05-03 11:30:00|1097.99|1096.99|1098.24|1096.49|1099.49|1097.24|1096.99|1096.24|44
1651577700000|2022-05-03 11:35:00|1098.49|1096.74|1098.99|1097.24|1099.24|1097.49|1098.49|1096.74|0
1651578000000|2022-05-03 11:40:00|1099.33|1097.58|1099.83|1098.33|1100.58|1098.83|1099.33|1097.58|0
1651578300000|2022-05-03 11:45:00|1099.58|1098.08|1100.58|1099.08|1100.58|1099.08|1099.58|1097.83|0
1651578600000|2022-05-03 11:50:00|1101.08|1099.33|1101.33|1099.83|1101.33|1099.83|1100.83|1099.08|5
1651578900000|2022-05-03 11:55:00|1101.58|1100.08|1102.58|1100.83|1103.08|1101.08|1101.58|1099.58|1
1651579200000|2022-05-03 12:00:00|1102.33|1100.58|1102.33|1100.83|1102.83|1101.33|1102.33|1100.58|0
1651579500000|2022-05-03 12:05:00|1102.58|1101.08|1102.58|1101.08|1102.58|1101.33|1102.33|1100.58|0
1651579800000|2022-05-03 12:10:00|1102.33|1100.83|1101.83|1099.83|1102.33|1101.08|1101.83|1099.83|0
1651580100000|2022-05-03 12:15:00|1101.58|1100.08|1101.83|1100.33|1101.83|1100.58|1101.58|1099.83|1
1651580400000|2022-05-03 12:20:00|1102.08|1100.08|1102.33|1100.83|1102.58|1101.08|1102.08|1100.08|0
1651580700000|2022-05-03 12:25:00|1102.58|1101.08|1102.83|1101.08|1103.33|1101.33|1102.58|1100.83|0
1651581000000|2022-05-03 12:30:00|1102.58|1100.83|1101.83|1100.33|1102.58|1100.83|1101.83|1099.83|0
1651581300000|2022-05-03 12:35:00|1102.08|1100.58|1102.83|1101.08|1103.08|1101.33|1102.08|1100.33|0
1651581600000|2022-05-03 12:40:00|1103.08|1101.33|1103.83|1102.33|1103.83|1102.33|1103.08|1101.08|0
1651581900000|2022-05-03 12:45:00|1104.58|1102.58|1104.33|1102.83|1104.58|1103.58|1104.08|1102.33|3
1651582200000|2022-05-03 12:50:00|1104.58|1103.08|1104.08|1102.58|1104.58|1103.33|1104.08|1102.33|3
1651582500000|2022-05-03 12:55:00|1104.33|1102.83|1105.08|1103.58|1105.08|1103.58|1104.33|1102.83|0
1651582800000|2022-05-03 13:00:00|1104.83|1103.33|1104.08|1102.58|1104.83|1103.33|1104.08|1102.58|0
1651583100000|2022-05-03 13:05:00|1103.83|1102.33|1104.08|1102.58|1104.33|1102.83|1103.83|1102.33|0
1651583400000|2022-05-03 13:10:00|1103.83|1102.33|1104.33|1102.58|1104.33|1102.83|1103.83|1102.08|0
1651583700000|2022-05-03 13:15:00|1104.08|1102.33|1103.58|1101.58|1104.08|1102.33|1103.58|1101.58|0
1651584000000|2022-05-03 13:20:00|1103.83|1101.83|1104.08|1102.58|1104.08|1102.58|1103.83|1101.58|0
1651584300000|2022-05-03 13:25:00|1104.58|1102.83|1105.08|1103.33|1105.58|1103.83|1104.33|1102.58|1
1651584600000|2022-05-03 13:30:00|1104.83|1103.08|1104.58|1103.33|1106.58|1105.08|1104.33|1102.83|1
1651584900000|2022-05-03 13:35:00|1104.83|1103.58|1106.58|1104.83|1106.83|1105.08|1103.83|1102.08|73
1651585200000|2022-05-03 13:40:00|1107.08|1105.08|1107.33|1105.58|1108.08|1106.33|1105.33|1103.58|1
1651585500000|2022-05-03 13:45:00|1107.08|1105.33|1108.83|1107.08|1108.83|1107.33|1107.08|1105.33|5
1651585800000|2022-05-03 13:50:00|1108.58|1106.83|1108.58|1107.08|1109.33|1107.33|1107.83|1106.08|4
1651586100000|2022-05-03 13:55:00|1109.08|1107.33|1108.83|1107.58|1109.08|1107.58|1108.33|1106.83|0
1651586400000|2022-05-03 14:00:00|1110.08|1107.83|1110.33|1109.33|1111.08|1109.33|1109.08|1107.33|6
1651586700000|2022-05-03 14:05:00|1110.58|1109.58|1110.58|1109.58|1111.58|1110.58|1110.58|1109.08|7
1651587000000|2022-05-03 14:10:00|1110.85|1109.85|1112.35|1111.1|1113.1|1112.1|1110.6|1109.1|96
1651587300000|2022-05-03 14:15:00|1112.6|1110.85|1109.26|1107.76|1114.1|1112.1|1109.26|1107.76|26
1651587600000|2022-05-03 14:20:00|1109.24|1107.74|1109.05|1107.55|1109.96|1108.46|1108.15|1106.65|0
1651587900000|2022-05-03 14:25:00|1108.98|1107.48|1110.42|1108.92|1110.77|1109.27|1108.68|1107.18|163
1651588200000|2022-05-03 14:30:00|1110.44|1108.94|1111.18|1109.68|1111.53|1110.03|1109.58|1108.08|30
1651588500000|2022-05-03 14:35:00|1111.2|1109.7|1109.67|1108.17|1111.43|1109.93|1109.53|1108.03|0
1651588800000|2022-05-03 14:40:00|1109.68|1108.18|1108.45|1106.95|1109.74|1108.24|1108.43|1106.93|0
1651589100000|2022-05-03 14:45:00|1108.46|1106.96|1108.15|1106.65|1108.71|1107.21|1107.34|1105.84|0
1651589400000|2022-05-03 14:50:00|1108.13|1106.63|1109.22|1107.72|1109.8|1108.3|1107.69|1106.19|0
1651589700000|2022-05-03 14:55:00|1109.24|1107.74|1110.08|1108.58|1110.63|1109.13|1109.22|1107.72|0
1651590000000|2022-05-03 15:00:00|1110.22|1108.72|1111.76|1110.26|1111.76|1110.26|1109.45|1107.95|0
1651590300000|2022-05-03 15:05:00|1111.78|1110.28|1113.18|1111.68|1113.62|1112.12|1111.34|1109.84|0
1651590600000|2022-05-03 15:10:00|1113.17|1111.67|1112.97|1111.47|1113.39|1111.89|1111.95|1110.45|0
1651590900000|2022-05-03 15:15:00|1113.03|1111.53|1112.62|1111.12|1113.52|1112.02|1111.56|1110.06|0
1651591200000|2022-05-03 15:20:00|1112.64|1111.14|1113.59|1112.09|1113.75|1112.25|1112.62|1111.12|0
1651591500000|2022-05-03 15:25:00|1113.58|1112.08|1113.27|1111.77|1113.84|1112.34|1112.45|1110.95|0
1651591800000|2022-05-03 15:30:00|1113.29|1111.79|1114.77|1113.27|1115.22|1113.72|1113.29|1111.79|0
1651592100000|2022-05-03 15:35:00|1114.8|1113.3|1112.64|1111.14|1114.96|1113.46|1112.55|1111.05|0
1651592400000|2022-05-03 15:40:00|1112.68|1111.18|1112.87|1111.37|1113.87|1112.37|1112.68|1111.18|0
1651592700000|2022-05-03 15:45:00|1112.85|1111.35|1112.68|1111.18|1113.1|1111.6|1112.11|1110.61|0
1651593000000|2022-05-03 15:50:00|1112.69|1111.19|1112.46|1110.96|1112.95|1111.45|1111.98|1110.48|0
1651593300000|2022-05-03 15:55:00|1112.44|1110.94|1112.92|1111.42|1113.27|1111.77|1112.16|1110.66|0
1651593600000|2022-05-03 16:00:00|1112.9|1111.4|1113.93|1112.43|1114.56|1113.06|1112.6|1111.1|0
1651593900000|2022-05-03 16:05:00|1113.92|1112.42|1110.51|1109.01|1113.92|1112.42|1110.13|1108.63|0
1651594200000|2022-05-03 16:10:00|1110.52|1109.02|1111.59|1110.09|1111.66|1110.16|1110.29|1108.79|0
1651594500000|2022-05-03 16:15:00|1111.63|1110.13|1111.89|1110.39|1112.1|1110.6|1110.98|1109.48|0
1651594800000|2022-05-03 16:20:00|1111.9|1110.4|1112.59|1111.09|1112.86|1111.36|1111.87|1110.37|0
1651595100000|2022-05-03 16:25:00|1112.65|1111.15|1111.61|1110.11|1113.18|1111.68|1111.57|1110.07|0
1651595400000|2022-05-03 16:30:00|1111.59|1110.09|1111.46|1109.96|1111.77|1110.27|1110.68|1109.18|0
1651595700000|2022-05-03 16:35:00|1111.49|1109.99|1112.28|1110.78|1112.78|1111.28|1111.05|1109.55|0
1651596000000|2022-05-03 16:40:00|1112.35|1110.85|1112.55|1111.05|1113.13|1111.63|1111.95|1110.45|0
1651596300000|2022-05-03 16:45:00|1112.54|1111.04|1112.32|1110.82|1113.27|1111.77|1111.77|1110.27|0
1651596600000|2022-05-03 16:50:00|1112.33|1110.83|1112.16|1110.66|1112.98|1111.48|1112.03|1110.53|0
1651596900000|2022-05-03 16:55:00|1112.17|1110.67|1112.72|1111.22|1112.95|1111.45|1111.21|1109.71|0
1651597200000|2022-05-03 17:00:00|1112.77|1111.27|1112.99|1111.49|1114.27|1112.77|1112.7|1111.2|0
1651597500000|2022-05-03 17:05:00|1112.97|1111.47|1113.85|1112.35|1114|1112.5|1112.69|1111.19|0
1651597800000|2022-05-03 17:10:00|1113.78|1112.28|1114.85|1113.35|1114.92|1113.42|1113.51|1112.01|0
1651598100000|2022-05-03 17:15:00|1114.87|1113.37|1114.45|1112.95|1115.2|1113.7|1114.36|1112.86|0
1651598400000|2022-05-03 17:20:00|1114.47|1112.97|1114.25|1112.75|1115.35|1113.85|1113.57|1112.07|0
1651598700000|2022-05-03 17:25:00|1114.24|1112.74|1113.92|1112.42|1114.46|1112.96|1113.43|1111.93|0
1651599000000|2022-05-03 17:30:00|1113.95|1112.45|1114.69|1113.19|1114.73|1113.23|1113.83|1112.33|0
1651599300000|2022-05-03 17:35:00|1114.66|1113.16|1115.13|1113.63|1115.27|1113.77|1114.3|1112.8|0
1651599600000|2022-05-03 17:40:00|1115.15|1113.65|1115.36|1113.86|1115.4|1113.9|1114.4|1112.9|0
1651599900000|2022-05-03 17:45:00|1115.34|1113.84|1114.78|1113.28|1115.45|1113.95|1114.41|1112.91|0
1651600200000|2022-05-03 17:50:00|1114.79|1113.29|1114.04|1112.54|1114.83|1113.33|1113.57|1112.07|0
1651600500000|2022-05-03 17:55:00|1114.02|1112.52|1113.97|1112.47|1114.24|1112.74|1113.6|1112.1|0
1651600800000|2022-05-03 18:00:00|1113.93|1112.43|1112.68|1111.18|1113.95|1112.45|1112.61|1111.11|0
1651601100000|2022-05-03 18:05:00|1112.67|1111.17|1112.36|1110.86|1112.67|1111.17|1111.76|1110.26|0
1651601400000|2022-05-03 18:10:00|1112.34|1110.84|1111.09|1109.59|1112.34|1110.84|1111.04|1109.54|0
1651601700000|2022-05-03 18:15:00|1111.07|1109.57|1110.48|1108.98|1111.07|1109.57|1110.19|1108.69|0
1651602000000|2022-05-03 18:20:00|1110.49|1108.99|1110.3|1108.8|1110.7|1109.2|1109.91|1108.41|0
1651602300000|2022-05-03 18:25:00|1110.31|1108.81|1109.82|1108.32|1110.35|1108.85|1109.61|1108.11|0
1651602600000|2022-05-03 18:30:00|1109.83|1108.33|1111.14|1109.64|1111.23|1109.73|1109.79|1108.29|0
1651602900000|2022-05-03 18:35:00|1111.12|1109.62|1110.54|1109.04|1112.41|1110.91|1110.35|1108.85|0
1651603200000|2022-05-03 18:40:00|1110.56|1109.06|1110.84|1109.34|1111.42|1109.92|1108.64|1107.14|0
1651603500000|2022-05-03 18:45:00|1110.91|1109.41|1111.41|1109.91|1111.69|1110.19|1109.5|1108|0
1651603800000|2022-05-03 18:50:00|1111.37|1109.87|1112.2|1110.7|1112.95|1111.45|1111.11|1109.61|0
1651604100000|2022-05-03 18:55:00|1112.23|1110.73|1113.87|1112.37|1113.99|1112.49|1111.88|1110.38|0
1651604400000|2022-05-03 19:00:00|1113.91|1112.41|1113.36|1111.86|1114.08|1112.58|1113.11|1111.61|0
1651604700000|2022-05-03 19:05:00|1113.34|1111.84|1114.29|1112.79|1114.75|1113.25|1113.29|1111.79|0
1651605000000|2022-05-03 19:10:00|1114.28|1112.78|1114.28|1112.78|1114.76|1113.26|1113.96|1112.46|0
1651605300000|2022-05-03 19:15:00|1114.29|1112.79|1112.81|1111.31|1114.54|1113.04|1112.71|1111.21|0
1651605600000|2022-05-03 19:20:00|1112.85|1111.35|1112.72|1111.22|1113.98|1112.48|1111.65|1110.15|0
1651605900000|2022-05-03 19:25:00|1112.71|1111.21|1112.7|1111.2|1113.22|1111.72|1111.97|1110.47|0
1651606200000|2022-05-03 19:30:00|1112.69|1111.19|1113.15|1111.65|1113.61|1112.11|1111.92|1110.42|0
1651606500000|2022-05-03 19:35:00|1113.19|1111.69|1111.53|1110.03|1113.36|1111.86|1111.19|1109.69|0
1651606800000|2022-05-03 19:40:00|1111.56|1110.06|1110.31|1108.81|1111.56|1110.06|1109.63|1108.13|0
1651607100000|2022-05-03 19:45:00|1110.33|1108.83|1110.51|1109.01|1111.6|1110.1|1109.57|1108.07|0
1651607400000|2022-05-03 19:50:00|1110.47|1108.97|1112.29|1110.79|1112.65|1111.15|1109.79|1108.29|0
1651607700000|2022-05-03 19:55:00|1112.34|1110.84|1112.69|1111.19|1113.02|1111.52|1112|1110.5|0
1651608000000|2022-05-03 20:00:00|1112.59|1111.09|1114.83|1113.33|1114.83|1113.33|1112.59|1111.09|0
1651608300000|2022-05-03 20:05:00|1114.84|1113.34|1114.33|1112.83|1115.75|1114.25|1114.33|1112.83|0
1651608600000|2022-05-03 20:10:00|1114.34|1112.84|1113.57|1112.07|1115.48|1113.98|1113.31|1111.81|0
1651608900000|2022-05-03 20:15:00|1113.58|1112.08|1112.97|1111.47|1114.05|1112.55|1112.97|1111.47|0
1651609200000|2022-05-03 20:20:00|1112.96|1111.46|1112.35|1110.85|1112.99|1111.49|1111.91|1110.41|0
1651609500000|2022-05-03 20:25:00|1112.34|1110.84|1112.51|1111.01|1112.78|1111.28|1112.25|1110.75|0
1651609800000|2022-05-03 20:30:00|1112.49|1110.99|1112.3|1110.8|1112.78|1111.28|1111.91|1110.41|0
1651610100000|2022-05-03 20:35:00|1112.32|1110.82|1112.35|1110.85|1112.51|1111.01|1112.18|1110.68|0
1651610400000|2022-05-03 20:40:00|1112.34|1110.84|1112.42|1110.92|1112.61|1111.11|1112.22|1110.72|0
1651610700000|2022-05-03 20:45:00|1112.43|1110.93|1112.39|1110.89|1112.83|1111.33|1112.18|1110.68|0
1651611000000|2022-05-03 20:50:00|1112.37|1110.87|1112.32|1110.82|1112.54|1111.04|1112.18|1110.68|0
1651611300000|2022-05-03 20:55:00|1112.3|1110.8|1113.06|1111.56|1113.09|1111.59|1112.3|1110.8|0
1651611600000|2022-05-03 21:00:00|1113.3|1111.8|1113.45|1111.95|1113.45|1111.95|1113.26|1111.76|0
1651611900000|2022-05-03 21:05:00|1113.49|1111.99|1113.64|1112.14|1113.64|1112.14|1113.43|1111.93|0
1651612200000|2022-05-03 21:10:00|1113.6|1112.1|1113.56|1112.06|1113.6|1112.1|1113.51|1112.01|0
1651612500000|2022-05-03 21:15:00|1113.54|1112.04|1113.56|1112.06|1113.58|1112.08|1113.54|1112.04|0
1651612800000|2022-05-03 21:20:00|1113.54|1112.04|1113.58|1112.08|1113.6|1112.1|1113.54|1112.04|0
1651613100000|2022-05-03 21:25:00|1113.56|1112.06|1113.58|1112.08|1113.58|1112.08|1113.56|1112.06|0
1651613400000|2022-05-03 21:30:00|1113.56|1112.06|1113.52|1112.02|1113.56|1112.06|1113.52|1112.02|0
1651613700000|2022-05-03 21:35:00|1113.51|1112.01|1113.6|1112.1|1113.6|1112.1|1113.49|1111.99|0
1651614000000|2022-05-03 21:40:00|1113.62|1112.12|1113.52|1112.02|1113.7|1112.2|1113.35|1111.85|0
1651614300000|2022-05-03 21:45:00|1113.56|1112.06|1113.43|1111.93|1113.58|1112.08|1113.43|1111.93|0
1651614600000|2022-05-03 21:50:00|1113.47|1111.97|1113.54|1112.04|1113.6|1112.1|1113.43|1111.93|0
1651614900000|2022-05-03 21:55:00|1113.52|1112.02|1113.56|1112.06|1113.6|1112.1|1113.52|1112.02|0
1651615200000|2022-05-03 22:00:00|1113.16|1111.66|1112.42|1110.92|1113.16|1111.66|1112.32|1110.82|0
1651615500000|2022-05-03 22:05:00|1112.46|1110.96|1112.92|1111.42|1113.09|1111.59|1112.46|1110.96|0
1651615800000|2022-05-03 22:10:00|1112.93|1111.43|1113.33|1111.83|1113.42|1111.92|1112.93|1111.43|0
1651616100000|2022-05-03 22:15:00|1113.32|1111.82|1113.09|1111.59|1113.57|1112.07|1113.04|1111.54|0
1651616400000|2022-05-03 22:20:00|1113.08|1111.58|1113.5|1112|1113.59|1112.09|1113.06|1111.56|0
1651616700000|2022-05-03 22:25:00|1113.52|1112.02|1113.54|1112.04|1113.88|1112.38|1113.42|1111.92|0
1651617000000|2022-05-03 22:30:00|1113.55|1112.05|1113.42|1111.92|1113.64|1112.14|1113.3|1111.8|0
1651617300000|2022-05-03 22:35:00|1113.43|1111.93|1113.26|1111.76|1113.64|1112.14|1113.26|1111.76|0
1651617600000|2022-05-03 22:40:00|1113.3|1111.8|1113.26|1111.76|1113.57|1112.07|1113.26|1111.76|0
1651617900000|2022-05-03 22:45:00|1113.25|1111.75|1113.26|1111.76|1113.42|1111.92|1113.04|1111.54|0
1651618200000|2022-05-03 22:50:00|1113.25|1111.75|1113.21|1111.71|1113.3|1111.8|1113.16|1111.66|0
1651618500000|2022-05-03 22:55:00|1113.22|1111.72|1112.87|1111.37|1113.3|1111.8|1112.87|1111.37|0
1651618800000|2022-05-03 23:00:00|1112.88|1111.38|1113.16|1111.66|1113.16|1111.66|1112.73|1111.23|0
1651619100000|2022-05-03 23:05:00|1113.15|1111.65|1112.87|1111.37|1113.16|1111.66|1112.78|1111.28|0
1651619400000|2022-05-03 23:10:00|1112.88|1111.38|1113.04|1111.54|1113.16|1111.66|1112.87|1111.37|0
1651619700000|2022-05-03 23:15:00|1113.06|1111.56|1113.11|1111.61|1113.3|1111.8|1113.04|1111.54|0
1651620000000|2022-05-03 23:20:00|1113.12|1111.62|1113.04|1111.54|1113.3|1111.8|1113.04|1111.54|0
1651620300000|2022-05-03 23:25:00|1113.06|1111.56|1113.04|1111.54|1113.16|1111.66|1113.04|1111.54|0
1651620600000|2022-05-03 23:30:00|1113.06|1111.56|1113.26|1111.76|1113.35|1111.85|1112.99|1111.49|0
1651620900000|2022-05-03 23:35:00|1113.28|1111.78|1113.26|1111.76|1113.3|1111.8|1113.04|1111.54|0
1651621200000|2022-05-03 23:40:00|1113.25|1111.75|1113.21|1111.71|1113.3|1111.8|1113.18|1111.68|0
1651621500000|2022-05-03 23:45:00|1113.2|1111.7|1113.69|1112.19|1113.74|1112.24|1113.09|1111.59|0
1651621800000|2022-05-03 23:50:00|1113.71|1112.21|1113.47|1111.97|1114.05|1112.55|1113.47|1111.97|0
1651622100000|2022-05-03 23:55:00|1113.48|1111.98|1113.47|1111.97|1113.54|1112.04|1113.26|1111.76|0
1651622400000|2022-05-04 00:00:00|1113.45|1111.95|1112.75|1111.25|1113.47|1111.97|1112.71|1111.21|0
1651622700000|2022-05-04 00:05:00|1112.76|1111.26|1113.14|1111.64|1113.14|1111.64|1112.75|1111.25|0
1651623000000|2022-05-04 00:10:00|1113.13|1111.63|1113.09|1111.59|1113.45|1111.95|1113.04|1111.54|0
1651623300000|2022-05-04 00:15:00|1113.11|1111.61|1112.53|1111.03|1113.14|1111.64|1111.9|1110.4|0
1651623600000|2022-05-04 00:20:00|1112.52|1111.02|1112.28|1110.78|1112.53|1111.03|1112.28|1110.78|0
1651623900000|2022-05-04 00:25:00|1112.27|1110.77|1112.08|1110.58|1112.51|1111.01|1111.86|1110.36|0
1651624200000|2022-05-04 00:30:00|1112.07|1110.57|1112.09|1110.59|1112.28|1110.78|1111.86|1110.36|0
1651624500000|2022-05-04 00:35:00|1112.08|1110.58|1112.3|1110.8|1112.52|1111.02|1112.07|1110.57|0
1651624800000|2022-05-04 00:40:00|1112.31|1110.81|1112.29|1110.79|1112.74|1111.24|1112.07|1110.57|0
1651625100000|2022-05-04 00:45:00|1112.3|1110.8|1112.3|1110.8|1112.75|1111.25|1112.29|1110.79|0
1651625400000|2022-05-04 00:50:00|1112.29|1110.79|1111.88|1110.38|1112.31|1110.81|1111.86|1110.36|0
1651625700000|2022-05-04 00:55:00|1111.87|1110.37|1112.09|1110.59|1112.1|1110.6|1111.87|1110.37|0
1651626000000|2022-05-04 01:00:00|1112.1|1110.6|1112.53|1111.03|1112.64|1111.14|1112.09|1110.59|0
1651626300000|2022-05-04 01:05:00|1112.63|1111.13|1112.52|1111.02|1112.75|1111.25|1112.51|1111.01|0
1651626600000|2022-05-04 01:10:00|1112.51|1111.01|1112.76|1111.26|1112.86|1111.36|1112.31|1110.81|0
1651626900000|2022-05-04 01:15:00|1112.75|1111.25|1112.78|1111.28|1113.03|1111.53|1112.45|1110.95|0
1651627200000|2022-05-04 01:20:00|1112.79|1111.29|1113|1111.5|1113.01|1111.51|1112.68|1111.18|0
1651627500000|2022-05-04 01:25:00|1112.99|1111.49|1113.23|1111.73|1113.24|1111.74|1112.78|1111.28|0
1651627800000|2022-05-04 01:30:00|1113.24|1111.74|1113.36|1111.86|1113.48|1111.98|1113.01|1111.51|0
1651628100000|2022-05-04 01:35:00|1113.39|1111.89|1113.27|1111.77|1113.6|1112.1|1113.24|1111.74|0
1651628400000|2022-05-04 01:40:00|1113.26|1111.76|1113.4|1111.9|1113.51|1112.01|1113.26|1111.76|0
1651628700000|2022-05-04 01:45:00|1113.42|1111.92|1113.27|1111.77|1113.71|1112.21|1113.06|1111.56|0
1651629000000|2022-05-04 01:50:00|1113.26|1111.76|1113.06|1111.56|1113.27|1111.77|1113.06|1111.56|0
1651629300000|2022-05-04 01:55:00|1113.07|1111.57|1112.85|1111.35|1113.07|1111.57|1112.84|1111.34|0
1651629600000|2022-05-04 02:00:00|1112.86|1111.36|1113.28|1111.78|1113.42|1111.92|1112.84|1111.34|0
1651629900000|2022-05-04 02:05:00|1113.29|1111.79|1113.09|1111.59|1113.31|1111.81|1112.88|1111.38|0
1651630200000|2022-05-04 02:10:00|1113.03|1111.53|1112.66|1111.16|1113.03|1111.53|1112.46|1110.96|0
1651630500000|2022-05-04 02:15:00|1112.61|1111.11|1112.88|1111.38|1112.88|1111.38|1112.46|1110.96|0
1651630800000|2022-05-04 02:20:00|1112.87|1111.37|1112.65|1111.15|1112.87|1111.37|1112.64|1111.14|0
1651631100000|2022-05-04 02:25:00|1112.66|1111.16|1112.65|1111.15|1112.67|1111.17|1112.56|1111.06|0
1651631400000|2022-05-04 02:30:00|1112.66|1111.16|1111.98|1110.48|1112.66|1111.16|1111.98|1110.48|0
1651631700000|2022-05-04 02:35:00|1111.99|1110.49|1111.99|1110.49|1112.22|1110.72|1111.76|1110.26|0
1651632000000|2022-05-04 02:40:00|1112.05|1110.55|1111.5|1110|1112.21|1110.71|1111.49|1109.99|0
1651632300000|2022-05-04 02:45:00|1111.51|1110.01|1111.46|1109.96|1111.72|1110.22|1111.45|1109.95|0
1651632600000|2022-05-04 02:50:00|1111.56|1110.06|1111.24|1109.74|1111.67|1110.17|1111.24|1109.74|0
1651632900000|2022-05-04 02:55:00|1111.23|1109.73|1111.2|1109.7|1111.46|1109.96|1111.19|1109.69|0
1651633200000|2022-05-04 03:00:00|1111.21|1109.71|1111.66|1110.16|1111.67|1110.17|1111.21|1109.71|0
1651633500000|2022-05-04 03:05:00|1111.63|1110.13|1111.65|1110.15|1111.89|1110.39|1111.56|1110.06|0
1651633800000|2022-05-04 03:10:00|1111.64|1110.14|1111.63|1110.13|1111.74|1110.24|1111.4|1109.9|0
1651634100000|2022-05-04 03:15:00|1111.64|1110.14|1111.85|1110.35|1111.86|1110.36|1111.64|1110.14|0
1651634400000|2022-05-04 03:20:00|1111.86|1110.36|1111.87|1110.37|1112.08|1110.58|1111.85|1110.35|0
1651634700000|2022-05-04 03:25:00|1111.93|1110.43|1111.77|1110.27|1112.31|1110.81|1111.77|1110.27|0
1651635000000|2022-05-04 03:30:00|1111.87|1110.37|1111.17|1109.67|1111.87|1110.37|1111.16|1109.66|0
1651635300000|2022-05-04 03:35:00|1111.16|1109.66|1110.97|1109.47|1111.19|1109.69|1110.96|1109.46|0
1651635600000|2022-05-04 03:40:00|1110.96|1109.46|1110.75|1109.25|1110.96|1109.46|1110.53|1109.03|0
1651635900000|2022-05-04 03:45:00|1110.72|1109.22|1110.55|1109.05|1110.78|1109.28|1110.53|1109.03|0
1651636200000|2022-05-04 03:50:00|1110.57|1109.07|1110.67|1109.17|1110.78|1109.28|1110.54|1109.04|0
1651636500000|2022-05-04 03:55:00|1110.64|1109.14|1110.78|1109.28|1110.78|1109.28|1110.55|1109.05|0
1651636800000|2022-05-04 04:00:00|1110.79|1109.29|1111.22|1109.72|1111.25|1109.75|1110.79|1109.29|0
1651637100000|2022-05-04 04:05:00|1111.23|1109.73|1111.21|1109.71|1111.23|1109.73|1111|1109.5|0
1651637400000|2022-05-04 04:10:00|1111.2|1109.7|1111.44|1109.94|1111.46|1109.96|1110.99|1109.49|0
1651637700000|2022-05-04 04:15:00|1111.72|1110.22|1111.92|1110.42|1111.93|1110.43|1111.72|1110.22|0
1651638000000|2022-05-04 04:20:00|1111.93|1110.43|1111.72|1110.22|1111.93|1110.43|1111.72|1110.22|0
1651638300000|2022-05-04 04:25:00|1111.71|1110.21|1111.72|1110.22|1111.72|1110.22|1111.71|1110.21|0
1651638600000|2022-05-04 04:30:00|1111.47|1109.97|1112.54|1111.04|1112.55|1111.05|1111.47|1109.97|0
1651638900000|2022-05-04 04:35:00|1112.51|1111.01|1112.45|1110.95|1112.55|1111.05|1112.22|1110.72|0
1651639200000|2022-05-04 04:40:00|1112.42|1110.92|1112.12|1110.62|1112.42|1110.92|1112.12|1110.62|0
1651639500000|2022-05-04 04:45:00|1112.11|1110.61|1114|1112.5|1114|1112.5|1111.89|1110.39|0
1651639800000|2022-05-04 04:50:00|1113.97|1112.47|1113.55|1112.05|1113.97|1112.47|1113.54|1112.04|0
1651640100000|2022-05-04 04:55:00|1113.56|1112.06|1113.52|1112.02|1113.56|1112.06|1113.41|1111.91|0
1651640400000|2022-05-04 05:00:00|1113.53|1112.03|1113.54|1112.04|1113.55|1112.05|1113.1|1111.6|0
1651640700000|2022-05-04 05:05:00|1113.53|1112.03|1113.8|1112.3|1113.81|1112.31|1113.32|1111.82|0
1651641000000|2022-05-04 05:10:00|1113.75|1112.25|1113.78|1112.28|1114.25|1112.75|1113.57|1112.07|0
1651641300000|2022-05-04 05:15:00|1113.79|1112.29|1114.72|1113.22|1114.72|1113.22|1113.32|1111.82|0
1651641600000|2022-05-04 05:20:00|1115.22|1113.72|1116.84|1115.34|1116.86|1115.36|1115.22|1113.72|0
1651641900000|2022-05-04 05:25:00|1116.85|1115.35|1117.13|1115.63|1117.13|1115.63|1116.63|1115.13|0
1651642200000|2022-05-04 05:30:00|1117.14|1115.64|1116.7|1115.2|1117.35|1115.85|1116.59|1115.09|0
1651642500000|2022-05-04 05:35:00|1116.67|1115.17|1116.48|1114.98|1116.71|1115.21|1116.48|1114.98|0
1651642800000|2022-05-04 05:40:00|1116.49|1114.99|1116.71|1115.21|1116.71|1115.21|1116.47|1114.97|0
1651643100000|2022-05-04 05:45:00|1116.7|1115.2|1116.52|1115.02|1116.93|1115.43|1116.07|1114.57|0
1651643400000|2022-05-04 05:50:00|1116.53|1115.03|1116.76|1115.26|1116.96|1115.46|1116.3|1114.8|0
1651643700000|2022-05-04 05:55:00|1116.79|1115.29|1117|1115.5|1117.02|1115.52|1116.75|1115.25|0
1651644000000|2022-05-04 06:00:00|1116.99|1115.49|1116.07|1114.57|1116.99|1115.49|1115.86|1114.36|0
1651644300000|2022-05-04 06:05:00|1116.02|1114.52|1116.96|1115.46|1117.4|1115.9|1115.54|1114.04|0
1651644600000|2022-05-04 06:10:00|1116.93|1115.43|1116.61|1115.11|1117.39|1115.89|1116.4|1114.9|0
1651644900000|2022-05-04 06:15:00|1116.62|1115.12|1117.57|1116.07|1117.77|1116.27|1116.4|1114.9|0
1651645200000|2022-05-04 06:20:00|1117.56|1116.06|1117.79|1116.29|1118.24|1116.74|1117.35|1115.85|0
1651645500000|2022-05-04 06:25:00|1117.8|1116.3|1117.14|1115.64|1118.1|1116.6|1117.12|1115.62|0
1651645800000|2022-05-04 06:30:00|1117.15|1115.65|1117.56|1116.06|1117.8|1116.3|1117.13|1115.63|0
1651646100000|2022-05-04 06:35:00|1117.53|1116.03|1117.6|1116.1|1117.8|1116.3|1117.17|1115.67|0
1651646400000|2022-05-04 06:40:00|1117.59|1116.09|1117.81|1116.31|1117.82|1116.32|1117.37|1115.87|0
1651646700000|2022-05-04 06:45:00|1117.82|1116.32|1117.2|1115.7|1118.03|1116.53|1117.17|1115.67|0
1651647000000|2022-05-04 06:50:00|1117.19|1115.69|1116.97|1115.47|1117.41|1115.91|1116.54|1115.04|0
1651647300000|2022-05-04 06:55:00|1117.01|1115.51|1117.84|1116.34|1117.86|1116.36|1117.01|1115.51|0
1651647600000|2022-05-04 07:00:00|1117.89|1116.39|1112.1|1110.1|1120.47|1118.97|1112.1|1108.85|4
1651647900000|2022-05-04 07:05:00|1113.1|1110.35|1116.1|1113.85|1116.6|1114.35|1113.1|1110.35|1
1651648200000|2022-05-04 07:10:00|1115.6|1112.85|1110.1|1108.35|1115.6|1113.85|1109.1|1107.35|44
1651648500000|2022-05-04 07:15:00|1109.85|1107.85|1109.85|1108.1|1110.85|1108.85|1107.35|1106.1|67
1651648800000|2022-05-04 07:20:00|1110.1|1108.35|1107.1|1105.35|1110.85|1109.35|1106.85|1105.1|1
1651649100000|2022-05-04 07:25:00|1107.35|1105.6|1108.1|1107.35|1109.6|1107.85|1106.6|1105.1|112
1651649400000|2022-05-04 07:30:00|1109.6|1107.85|1108.1|1106.6|1110.85|1109.1|1108.1|1106.6|4
1651649700000|2022-05-04 07:35:00|1107.85|1106.35|1108.35|1106.85|1110.35|1108.6|1107.6|1105.85|0
1651650000000|2022-05-04 07:40:00|1108.52|1107.02|1108.77|1107.02|1108.77|1107.02|1107.27|1105.52|0
1651650300000|2022-05-04 07:45:00|1109.27|1107.27|1111.02|1109.52|1111.52|1110.02|1109.27|1107.27|2
1651650600000|2022-05-04 07:50:00|1111.27|1109.27|1113.27|1111.77|1114.77|1113.02|1111.02|1109.27|0
1651650900000|2022-05-04 07:55:00|1113.77|1111.52|1115.52|1114.02|1115.77|1114.52|1113.77|1111.52|7
1651651200000|2022-05-04 08:00:00|1115.27|1113.77|1116.02|1114.52|1116.77|1115.52|1114.77|1113.02|0
1651651500000|2022-05-04 08:05:00|1115.77|1114.27|1114.77|1113.02|1116.02|1114.52|1113.77|1112.02|1
1651651800000|2022-05-04 08:10:00|1115.02|1113.27|1118.02|1116.52|1118.02|1116.52|1115.02|1113.27|1
1651652100000|2022-05-04 08:15:00|1117.77|1116.27|1118.52|1117.02|1118.77|1117.52|1117.27|1115.77|1
1651652400000|2022-05-04 08:20:00|1118.77|1117.27|1120.52|1119.02|1120.77|1119.02|1118.52|1117.02|0
1651652700000|2022-05-04 08:25:00|1120.77|1119.52|1121.52|1120.02|1121.77|1120.02|1120.77|1119.52|1
1651653000000|2022-05-04 08:30:00|1121.27|1119.77|1121.02|1119.52|1121.27|1119.77|1120.02|1118.52|0
1651653300000|2022-05-04 08:35:00|1120.77|1119.02|1121.27|1119.52|1121.77|1120.52|1120.02|1118.27|23
1651653600000|2022-05-04 08:40:00|1120.77|1119.27|1121.77|1120.27|1121.77|1120.27|1120.77|1119.27|0
1651653900000|2022-05-04 08:45:00|1122.02|1120.02|1122.52|1121.02|1122.52|1121.27|1122.02|1120.02|6
1651654200000|2022-05-04 08:50:00|1123.02|1121.27|1121.27|1119.52|1123.02|1121.52|1121.27|1119.52|1
1651654500000|2022-05-04 08:55:00|1121.02|1119.27|1122.02|1120.27|1122.27|1120.77|1121.02|1119.27|5
1651654800000|2022-05-04 09:00:00|1121.77|1120.52|1121.02|1119.27|1122.52|1121.77|1121.02|1119.27|8
1651655100000|2022-05-04 09:05:00|1120.77|1119.02|1120.27|1118.52|1122.02|1120.77|1120.27|1118.52|8
1651655400000|2022-05-04 09:10:00|1120.02|1118.27|1120.52|1119.02|1121.02|1119.27|1119.77|1118.02|0
1651655700000|2022-05-04 09:15:00|1120.27|1118.77|1119.77|1118.02|1120.52|1118.77|1119.02|1117.27|4
1651656000000|2022-05-04 09:20:00|1120.02|1118.27|1118.77|1117.02|1120.52|1119.02|1117.77|1116.02|0
1651656300000|2022-05-04 09:25:00|1119.27|1117.27|1118.52|1117.02|1119.27|1117.52|1118.27|1116.77|0
1651656600000|2022-05-04 09:30:00|1118.77|1116.77|1119.02|1117.02|1119.02|1117.02|1117.77|1116.27|0
1651656900000|2022-05-04 09:35:00|1118.77|1117.27|1120.77|1119.02|1121.02|1119.52|1118.77|1117.27|0
1651657200000|2022-05-04 09:40:00|1121.27|1119.27|1121.02|1119.52|1121.27|1119.52|1120.02|1118.52|0
1651657500000|2022-05-04 09:45:00|1120.27|1119.27|1121.77|1120.27|1121.77|1120.27|1120.02|1118.52|7
1651657800000|2022-05-04 09:50:00|1121.52|1120.02|1121.77|1120.02|1121.77|1120.52|1121.27|1119.52|2
1651658100000|2022-05-04 09:55:00|1122.27|1120.27|1123.52|1122.02|1123.77|1122.02|1122.27|1120.27|7
1651658400000|2022-05-04 10:00:00|1123.77|1122.27|1123.77|1122.27|1123.77|1122.52|1123.27|1121.77|4
1651658700000|2022-05-04 10:05:00|1123.27|1122.52|1123.27|1122.02|1123.27|1122.52|1123.02|1121.52|0
1651659000000|2022-05-04 10:10:00|1123.52|1122.27|1123.52|1122.27|1124.27|1122.77|1123.52|1121.77|0
1651659300000|2022-05-04 10:15:00|1123.77|1122.02|1123.77|1122.27|1124.52|1122.77|1123.52|1122.02|0
1651659600000|2022-05-04 10:20:00|1124.02|1122.52|1124.27|1122.77|1124.27|1122.77|1123.27|1121.77|1
1651659900000|2022-05-04 10:25:00|1124.02|1122.52|1124.27|1122.77|1124.27|1123.02|1123.77|1122.02|1
1651660200000|2022-05-04 10:30:00|1124.02|1123.02|1124.02|1122.77|1124.27|1123.02|1123.27|1121.77|0
1651660500000|2022-05-04 10:35:00|1123.77|1122.52|1123.02|1121.77|1123.77|1122.77|1122.77|1121.02|0
1651660800000|2022-05-04 10:40:00|1123.27|1121.52|1123.77|1122.27|1124.52|1122.52|1123.27|1121.52|0
1651661100000|2022-05-04 10:45:00|1123.52|1122.02|1124.77|1123.27|1124.77|1123.52|1123.02|1121.27|3
1651661400000|2022-05-04 10:50:00|1124.52|1123.52|1126.02|1124.77|1126.27|1124.77|1124.52|1123.02|0
1651661700000|2022-05-04 10:55:00|1126.27|1125.02|1125.77|1124.27|1126.77|1125.27|1125.77|1124.27|1
1651662000000|2022-05-04 11:00:00|1126.02|1124.02|1127.02|1125.52|1127.27|1125.52|1126.02|1124.02|0
1651662300000|2022-05-04 11:05:00|1126.77|1125.27|1128.52|1127.02|1128.52|1127.52|1126.27|1124.77|2
1651662600000|2022-05-04 11:10:00|1128.27|1126.77|1128.77|1127.27|1129.27|1127.52|1127.52|1126.02|1
1651662900000|2022-05-04 11:15:00|1128.52|1127.02|1126.27|1124.77|1128.77|1127.27|1126.27|1124.77|5
1651663200000|2022-05-04 11:20:00|1126.52|1125.02|1127.27|1125.77|1127.77|1126.27|1126.27|1124.77|1
1651663500000|2022-05-04 11:25:00|1127.52|1126.02|1128.27|1126.77|1128.52|1127.27|1127.02|1125.27|3
1651663800000|2022-05-04 11:30:00|1128.52|1127.02|1128.27|1126.52|1129.27|1127.77|1127.77|1126.27|2
1651664100000|2022-05-04 11:35:00|1128.02|1126.77|1129.27|1127.52|1129.27|1127.52|1127.52|1126.02|0
1651664400000|2022-05-04 11:40:00|1129.16|1127.41|1128.66|1127.41|1129.41|1127.91|1127.91|1126.41|0
1651664700000|2022-05-04 11:45:00|1129.16|1127.66|1130.66|1129.41|1130.66|1129.41|1128.91|1127.41|1
1651665000000|2022-05-04 11:50:00|1131.16|1129.66|1131.66|1130.16|1131.66|1130.16|1130.66|1129.16|8
1651665300000|2022-05-04 11:55:00|1131.41|1130.41|1130.16|1128.41|1131.41|1130.41|1130.16|1128.41|0
1651665600000|2022-05-04 12:00:00|1130.41|1128.66|1130.66|1129.41|1131.66|1129.91|1129.91|1128.16|1
1651665900000|2022-05-04 12:05:00|1131.16|1129.66|1130.16|1128.41|1133.16|1131.66|1130.16|1128.41|51
1651666200000|2022-05-04 12:10:00|1130.41|1128.66|1131.16|1128.66|1131.66|1129.66|1130.16|1128.66|7
1651666500000|2022-05-04 12:15:00|1130.91|1128.41|1128.91|1127.41|1130.91|1128.41|1128.91|1127.16|0
1651666800000|2022-05-04 12:20:00|1128.66|1127.16|1127.91|1126.16|1128.91|1127.41|1127.91|1126.16|0
1651667100000|2022-05-04 12:25:00|1128.16|1126.41|1128.91|1127.41|1129.41|1128.16|1127.91|1126.16|0
1651667400000|2022-05-04 12:30:00|1129.16|1127.66|1128.16|1126.66|1129.66|1128.16|1127.91|1126.66|30
1651667700000|2022-05-04 12:35:00|1127.91|1126.41|1128.41|1126.91|1128.66|1127.41|1127.41|1125.91|0
1651668000000|2022-05-04 12:40:00|1128.66|1127.16|1127.91|1126.66|1128.66|1127.41|1127.91|1126.16|0
1651668300000|2022-05-04 12:45:00|1128.16|1126.91|1128.66|1127.41|1129.16|1127.66|1127.66|1126.16|0
1651668600000|2022-05-04 12:50:00|1128.41|1127.16|1127.91|1126.66|1128.41|1127.41|1127.91|1126.41|1
1651668900000|2022-05-04 12:55:00|1128.16|1126.91|1128.91|1127.41|1129.41|1127.66|1128.16|1126.91|0
1651669200000|2022-05-04 13:00:00|1129.16|1127.66|1129.66|1128.16|1129.91|1128.66|1129.16|1127.41|0
1651669500000|2022-05-04 13:05:00|1130.16|1128.41|1130.91|1129.66|1131.91|1130.16|1129.91|1128.16|1
1651669800000|2022-05-04 13:10:00|1131.16|1129.91|1131.91|1130.66|1132.41|1131.16|1131.16|1129.66|1
1651670100000|2022-05-04 13:15:00|1132.16|1130.41|1132.41|1131.16|1132.41|1131.16|1131.41|1129.66|3
1651670400000|2022-05-04 13:20:00|1132.66|1130.91|1133.41|1131.91|1133.91|1132.16|1132.66|1130.66|3
1651670700000|2022-05-04 13:25:00|1133.66|1132.16|1133.41|1132.16|1134.41|1132.91|1133.16|1131.66|17
1651671000000|2022-05-04 13:30:00|1133.16|1131.91|1133.41|1132.16|1135.66|1134.41|1132.66|1131.16|10
1651671300000|2022-05-04 13:35:00|1133.66|1132.41|1132.16|1130.66|1134.16|1132.66|1131.16|1129.66|0
1651671600000|2022-05-04 13:40:00|1131.91|1130.41|1130.66|1129.66|1132.41|1130.91|1130.16|1128.66|0
1651671900000|2022-05-04 13:45:00|1130.91|1129.41|1130.16|1128.66|1131.66|1130.41|1129.91|1128.41|0
1651672200000|2022-05-04 13:50:00|1129.91|1128.41|1128.16|1126.66|1129.91|1128.66|1127.91|1126.66|11
1651672500000|2022-05-04 13:55:00|1128.41|1126.91|1128.41|1125.41|1128.41|1127.66|1127.16|1125.16|53
1651672800000|2022-05-04 14:00:00|1128.91|1125.91|1128.16|1126.66|1129.16|1127.16|1127.91|1125.66|0
1651673100000|2022-05-04 14:05:00|1127.91|1126.41|1127.41|1125.66|1127.91|1126.66|1125.91|1124.16|3
1651673400000|2022-05-04 14:10:00|1127.66|1125.91|1127.66|1126.16|1128.91|1127.41|1127.41|1125.66|2
1651673700000|2022-05-04 14:15:00|1127.41|1125.91|1125.55|1124.05|1128.41|1126.66|1125.55|1124.05|2
1651674000000|2022-05-04 14:20:00|1125.69|1124.19|1125.8|1124.3|1126.28|1124.78|1125.3|1123.8|0
1651674300000|2022-05-04 14:25:00|1125.79|1124.29|1126.44|1124.94|1126.71|1125.21|1125.57|1124.07|176
1651674600000|2022-05-04 14:30:00|1126.46|1124.96|1124.68|1123.18|1126.69|1125.19|1124.52|1123.02|10
1651674900000|2022-05-04 14:35:00|1124.82|1123.32|1125.79|1124.29|1125.95|1124.45|1124.68|1123.18|0
1651675200000|2022-05-04 14:40:00|1125.8|1124.3|1125.44|1123.94|1126.16|1124.66|1124.99|1123.49|0
1651675500000|2022-05-04 14:45:00|1125.45|1123.95|1125.58|1124.08|1126.45|1124.95|1125.45|1123.95|0
1651675800000|2022-05-04 14:50:00|1125.59|1124.09|1124.79|1123.29|1125.74|1124.24|1124.78|1123.28|0
1651676100000|2022-05-04 14:55:00|1124.78|1123.28|1124.95|1123.45|1125.12|1123.62|1124.16|1122.66|0
1651676400000|2022-05-04 15:00:00|1124.8|1123.3|1123.86|1122.36|1125.11|1123.61|1123.56|1122.06|0
1651676700000|2022-05-04 15:05:00|1123.88|1122.38|1124.38|1122.88|1124.59|1123.09|1123.66|1122.16|0
1651677000000|2022-05-04 15:10:00|1124.4|1122.9|1123.27|1121.77|1124.61|1123.11|1123|1121.5|0
1651677300000|2022-05-04 15:15:00|1123.25|1121.75|1123.68|1122.18|1123.75|1122.25|1122.98|1121.48|0
1651677600000|2022-05-04 15:20:00|1123.75|1122.25|1123.5|1122|1123.89|1122.39|1123.22|1121.72|0
1651677900000|2022-05-04 15:25:00|1123.52|1122.02|1122.86|1121.36|1123.77|1122.27|1122.5|1121|0
1651678200000|2022-05-04 15:30:00|1122.88|1121.38|1122.15|1120.65|1123.22|1121.72|1121.65|1120.15|0
1651678500000|2022-05-04 15:35:00|1122.29|1120.79|1122.7|1121.2|1122.72|1121.22|1121.97|1120.47|0
1651678800000|2022-05-04 15:40:00|1122.68|1121.18|1122.63|1121.13|1123.04|1121.54|1122.2|1120.7|0
1651679100000|2022-05-04 15:45:00|1122.65|1121.15|1124.38|1122.88|1124.54|1123.04|1122.61|1121.11|0
1651679400000|2022-05-04 15:50:00|1124.35|1122.85|1125.2|1123.7|1125.2|1123.7|1124.08|1122.58|0
1651679700000|2022-05-04 15:55:00|1125.24|1123.74|1124.79|1123.29|1125.44|1123.94|1124.22|1122.72|0
1651680000000|2022-05-04 16:00:00|1124.75|1123.25|1123.94|1122.44|1124.88|1123.38|1123.92|1122.42|0
1651680300000|2022-05-04 16:05:00|1123.92|1122.42|1124.68|1123.18|1124.88|1123.38|1123.9|1122.4|0
1651680600000|2022-05-04 16:10:00|1124.67|1123.17|1124.62|1123.12|1124.7|1123.2|1123.97|1122.47|0
1651680900000|2022-05-04 16:15:00|1124.61|1123.11|1125.56|1124.06|1125.65|1124.15|1124.13|1122.63|0
1651681200000|2022-05-04 16:20:00|1125.6|1124.1|1126.64|1125.14|1126.98|1125.48|1125.6|1124.1|0
1651681500000|2022-05-04 16:25:00|1126.67|1125.17|1127.25|1125.75|1127.5|1126|1126.44|1124.94|0
1651681800000|2022-05-04 16:30:00|1127.23|1125.73|1127.25|1125.75|1127.54|1126.04|1127.03|1125.53|0
1651682100000|2022-05-04 16:35:00|1127.27|1125.77|1128.25|1126.75|1128.29|1126.79|1127.25|1125.75|0
1651682400000|2022-05-04 16:40:00|1128.27|1126.77|1127.8|1126.3|1128.32|1126.82|1127.48|1125.98|0
1651682700000|2022-05-04 16:45:00|1127.79|1126.29|1127.5|1126|1127.86|1126.36|1127.18|1125.68|0
1651683000000|2022-05-04 16:50:00|1127.51|1126.01|1128.36|1126.86|1128.36|1126.86|1126.87|1125.37|0
1651683300000|2022-05-04 16:55:00|1128.38|1126.88|1128.72|1127.22|1128.72|1127.22|1127.64|1126.14|0
1651683600000|2022-05-04 17:00:00|1128.74|1127.24|1128.81|1127.31|1129.41|1127.91|1128.49|1126.99|0
1651683900000|2022-05-04 17:05:00|1128.82|1127.32|1128.11|1126.61|1128.82|1127.32|1127.84|1126.34|0
1651684200000|2022-05-04 17:10:00|1128.09|1126.59|1127.63|1126.13|1128.09|1126.59|1127.06|1125.56|0
1651684500000|2022-05-04 17:15:00|1127.65|1126.15|1128.22|1126.72|1128.32|1126.82|1127.63|1126.13|0
1651684800000|2022-05-04 17:20:00|1128.23|1126.73|1128.39|1126.89|1128.73|1127.23|1127.75|1126.25|0
1651685100000|2022-05-04 17:25:00|1128.43|1126.93|1127.65|1126.15|1128.48|1126.98|1127.59|1126.09|0
1651685400000|2022-05-04 17:30:00|1127.64|1126.14|1128.32|1126.82|1128.32|1126.82|1127.27|1125.77|0
1651685700000|2022-05-04 17:35:00|1128.37|1126.87|1127.59|1126.09|1128.77|1127.27|1127.23|1125.73|0
1651686000000|2022-05-04 17:40:00|1127.52|1126.02|1128.31|1126.81|1128.47|1126.97|1127.31|1125.81|0
1651686300000|2022-05-04 17:45:00|1128.45|1126.95|1127.83|1126.33|1128.47|1126.97|1127.58|1126.08|0
1651686600000|2022-05-04 17:50:00|1127.79|1126.29|1128.02|1126.52|1128.18|1126.68|1127.43|1125.93|0
1651686900000|2022-05-04 17:55:00|1128.01|1126.51|1128.66|1127.16|1130.07|1128.57|1127.92|1126.42|0
1651687200000|2022-05-04 18:00:00|1128.61|1127.11|1130.23|1128.73|1131.62|1130.12|1127.28|1125.78|0
1651687500000|2022-05-04 18:05:00|1130.19|1128.69|1128.52|1127.02|1131.18|1129.68|1126.43|1124.93|0
1651687800000|2022-05-04 18:10:00|1128.58|1127.08|1128.34|1126.84|1129.51|1128.01|1127.35|1125.85|0
1651688100000|2022-05-04 18:15:00|1128.36|1126.86|1126.79|1125.29|1128.56|1127.06|1126.39|1124.89|0
1651688400000|2022-05-04 18:20:00|1126.77|1125.27|1127.33|1125.83|1127.89|1126.39|1125.2|1123.7|0
1651688700000|2022-05-04 18:25:00|1127.34|1125.84|1129.86|1128.36|1130.65|1129.15|1126.84|1125.34|0
1651689000000|2022-05-04 18:30:00|1129.85|1128.35|1123.75|1122.25|1130.59|1129.09|1123.25|1121.75|0
1651689300000|2022-05-04 18:35:00|1123.77|1122.27|1126.41|1124.91|1127.44|1125.94|1122.77|1121.27|0
1651689600000|2022-05-04 18:40:00|1126.43|1124.93|1130.36|1128.86|1131.85|1130.35|1125.57|1124.07|0
1651689900000|2022-05-04 18:45:00|1130.39|1128.89|1133.8|1132.3|1135.48|1133.98|1130.39|1128.89|0
1651690200000|2022-05-04 18:50:00|1133.86|1132.36|1136.87|1135.37|1136.91|1135.41|1133.27|1131.77|0
1651690500000|2022-05-04 18:55:00|1136.91|1135.41|1136.96|1135.46|1137.8|1136.3|1135.7|1134.2|0
1651690800000|2022-05-04 19:00:00|1137|1135.5|1137.51|1136.01|1138.46|1136.96|1136.26|1134.76|0
1651691100000|2022-05-04 19:05:00|1137.55|1136.05|1138.52|1137.02|1138.96|1137.46|1137.12|1135.62|0
1651691400000|2022-05-04 19:10:00|1138.53|1137.03|1140.28|1138.78|1140.66|1139.16|1138.52|1137.02|0
1651691700000|2022-05-04 19:15:00|1140.29|1138.79|1139.9|1138.4|1141.85|1140.35|1139.19|1137.69|0
1651692000000|2022-05-04 19:20:00|1139.85|1138.35|1140.72|1139.22|1141.4|1139.9|1139.55|1138.05|0
1651692300000|2022-05-04 19:25:00|1140.74|1139.24|1141.79|1140.29|1141.98|1140.48|1140.56|1139.06|0
1651692600000|2022-05-04 19:30:00|1141.78|1140.28|1143.27|1141.77|1143.46|1141.96|1141.63|1140.13|0
1651692900000|2022-05-04 19:35:00|1143.25|1141.75|1143.14|1141.64|1143.45|1141.95|1142.39|1140.89|0
1651693200000|2022-05-04 19:40:00|1143.16|1141.66|1143.38|1141.88|1143.68|1142.18|1142.22|1140.72|0
1651693500000|2022-05-04 19:45:00|1143.34|1141.84|1144.87|1143.37|1144.87|1143.37|1142.7|1141.2|0
1651693800000|2022-05-04 19:50:00|1144.93|1143.43|1144.43|1142.93|1145.8|1144.3|1144.21|1142.71|0
1651694100000|2022-05-04 19:55:00|1144.39|1142.89|1144.76|1143.26|1144.76|1143.26|1143.29|1141.79|0
1651694400000|2022-05-04 20:00:00|1144.74|1143.24|1143.86|1142.36|1144.85|1143.35|1143.81|1142.31|0
1651694700000|2022-05-04 20:05:00|1143.85|1142.35|1143.91|1142.41|1144.45|1142.95|1143.69|1142.19|0
1651695000000|2022-05-04 20:10:00|1143.92|1142.42|1143.21|1141.71|1144.13|1142.63|1143.06|1141.56|0
1651695300000|2022-05-04 20:15:00|1143.2|1141.7|1143.01|1141.51|1143.27|1141.77|1142.84|1141.34|0
1651695600000|2022-05-04 20:20:00|1143.02|1141.52|1142.98|1141.48|1143.42|1141.92|1142.94|1141.44|0
1651695900000|2022-05-04 20:25:00|1142.94|1141.44|1142.84|1141.34|1143.32|1141.82|1142.84|1141.34|0
1651696200000|2022-05-04 20:30:00|1142.81|1141.31|1142.52|1141.02|1142.84|1141.34|1142.52|1141.02|0
1651696500000|2022-05-04 20:35:00|1142.53|1141.03|1142.64|1141.14|1142.74|1141.24|1142.35|1140.85|0
1651696800000|2022-05-04 20:40:00|1142.65|1141.15|1142.62|1141.12|1142.79|1141.29|1142.52|1141.02|0
1651697100000|2022-05-04 20:45:00|1142.61|1141.11|1142.42|1140.92|1142.74|1141.24|1142.35|1140.85|0
1651697400000|2022-05-04 20:50:00|1142.43|1140.93|1142.52|1141.02|1142.69|1141.19|1142.38|1140.88|0
1651697700000|2022-05-04 20:55:00|1142.51|1141.01|1142.53|1141.03|1142.57|1141.07|1142.35|1140.85|0
1651698000000|2022-05-04 21:00:00|1137.99|1136.49|1138.24|1136.74|1138.31|1136.81|1137.94|1136.44|0
1651698300000|2022-05-04 21:05:00|1138.25|1136.75|1138.31|1136.81|1138.46|1136.96|1138.24|1136.74|0
1651698600000|2022-05-04 21:10:00|1138.33|1136.83|1138.41|1136.91|1138.41|1136.91|1138.33|1136.83|0
1651698900000|2022-05-04 21:15:00|1138.43|1136.93|1138.52|1137.02|1138.54|1137.04|1138.43|1136.93|0
1651699200000|2022-05-04 21:20:00|1138.54|1137.04|1138.46|1136.96|1138.54|1137.04|1138.43|1136.93|0
1651699500000|2022-05-04 21:25:00|1138.5|1137|1138.54|1137.04|1138.56|1137.06|1138.39|1136.89|0
1651699800000|2022-05-04 21:30:00|1138.58|1137.08|1138.61|1137.11|1138.65|1137.15|1138.58|1137.08|0
1651700100000|2022-05-04 21:35:00|1138.6|1137.1|1138.58|1137.08|1138.6|1137.1|1138.58|1137.08|0
1651700400000|2022-05-04 21:40:00|1138.52|1137.02|1138.43|1136.93|1138.54|1137.04|1138.43|1136.93|0
1651700700000|2022-05-04 21:45:00|1138.44|1136.94|1138.5|1137|1138.54|1137.04|1138.44|1136.94|0
1651701000000|2022-05-04 21:50:00|1138.52|1137.02|1138.48|1136.98|1138.54|1137.04|1138.48|1136.98|0
1651701300000|2022-05-04 21:55:00|1138.46|1136.96|1138.46|1136.96|1138.5|1137|1138.41|1136.91|0
1651701600000|2022-05-04 22:00:00|1143.12|1141.62|1143.45|1141.95|1143.57|1142.07|1142.89|1141.39|0
1651701900000|2022-05-04 22:05:00|1143.44|1141.94|1143.42|1141.92|1143.54|1142.04|1143.23|1141.73|0
1651702200000|2022-05-04 22:10:00|1143.41|1141.91|1143.86|1142.36|1144.01|1142.51|1143.28|1141.78|0
1651702500000|2022-05-04 22:15:00|1143.85|1142.35|1144.28|1142.78|1144.28|1142.78|1143.81|1142.31|0
1651702800000|2022-05-04 22:20:00|1144.29|1142.79|1144.33|1142.83|1144.66|1143.16|1144.25|1142.75|0
1651703100000|2022-05-04 22:25:00|1144.32|1142.82|1144.18|1142.68|1144.4|1142.9|1144.1|1142.6|0
1651703400000|2022-05-04 22:30:00|1144.19|1142.69|1143.59|1142.09|1144.23|1142.73|1143.47|1141.97|0
1651703700000|2022-05-04 22:35:00|1143.58|1142.08|1143.06|1141.56|1143.58|1142.08|1142.89|1141.39|0
1651704000000|2022-05-04 22:40:00|1143.05|1141.55|1142.57|1141.07|1143.05|1141.55|1142.47|1140.97|0
1651704300000|2022-05-04 22:45:00|1142.58|1141.08|1142.62|1141.12|1142.79|1141.29|1142.57|1141.07|0
1651704600000|2022-05-04 22:50:00|1142.63|1141.13|1142.84|1141.34|1142.89|1141.39|1142.63|1141.13|0
1651704900000|2022-05-04 22:55:00|1142.86|1141.36|1142.74|1141.24|1143.01|1141.51|1142.69|1141.19|0
1651705200000|2022-05-04 23:00:00|1142.75|1141.25|1143.01|1141.51|1143.08|1141.58|1142.74|1141.24|0
1651705500000|2022-05-04 23:05:00|1143.02|1141.52|1143.11|1141.61|1143.21|1141.71|1142.94|1141.44|0
1651705800000|2022-05-04 23:10:00|1143.13|1141.63|1143.16|1141.66|1143.37|1141.87|1143.11|1141.61|0
1651706100000|2022-05-04 23:15:00|1143.15|1141.65|1143.06|1141.56|1143.23|1141.73|1143.01|1141.51|0
1651706400000|2022-05-04 23:20:00|1143.07|1141.57|1142.89|1141.39|1143.11|1141.61|1142.79|1141.29|0
1651706700000|2022-05-04 23:25:00|1142.88|1141.38|1142.84|1141.34|1142.94|1141.44|1142.79|1141.29|0
1651707000000|2022-05-04 23:30:00|1142.86|1141.36|1142.69|1141.19|1142.89|1141.39|1142.62|1141.12|0
1651707300000|2022-05-04 23:35:00|1142.7|1141.2|1142.47|1140.97|1142.94|1141.44|1142.42|1140.92|0
1651707600000|2022-05-04 23:40:00|1142.46|1140.96|1142.69|1141.19|1142.74|1141.24|1142.42|1140.92|0
1651707900000|2022-05-04 23:45:00|1142.64|1141.14|1142.62|1141.12|1142.74|1141.24|1142.57|1141.07|0
1651708200000|2022-05-04 23:50:00|1142.64|1141.14|1142.94|1141.44|1143.01|1141.51|1142.64|1141.14|0
1651708500000|2022-05-04 23:55:00|1142.93|1141.43|1142.89|1141.39|1143.06|1141.56|1142.84|1141.34|0
1651708800000|2022-05-05 00:00:00|1142.9|1141.4|1142.94|1141.44|1143.16|1141.66|1142.84|1141.34|0
1651709100000|2022-05-05 00:05:00|1142.95|1141.45|1142.84|1141.34|1143.03|1141.53|1142.62|1141.12|0
1651709400000|2022-05-05 00:10:00|1142.83|1141.33|1142.97|1141.47|1143.01|1141.51|1142.6|1141.1|0
1651709700000|2022-05-05 00:15:00|1142.96|1141.46|1143.01|1141.51|1143.31|1141.81|1142.36|1140.86|0
1651710000000|2022-05-05 00:20:00|1143|1141.5|1143.92|1142.42|1144.18|1142.68|1142.78|1141.28|0
1651710300000|2022-05-05 00:25:00|1143.95|1142.45|1143.87|1142.37|1144.15|1142.65|1143.67|1142.17|0
1651710600000|2022-05-05 00:30:00|1143.88|1142.38|1144.56|1143.06|1144.79|1143.29|1143.67|1142.17|0
1651710900000|2022-05-05 00:35:00|1144.59|1143.09|1144.77|1143.27|1145|1143.5|1144.54|1143.04|0
1651711200000|2022-05-05 00:40:00|1144.76|1143.26|1144.12|1142.62|1144.77|1143.27|1144.11|1142.61|0
1651711500000|2022-05-05 00:45:00|1144.11|1142.61|1145.18|1143.68|1145.4|1143.9|1144.11|1142.61|0
1651711800000|2022-05-05 00:50:00|1145.17|1143.67|1144.96|1143.46|1145.18|1143.68|1144.74|1143.24|0
1651712100000|2022-05-05 00:55:00|1144.95|1143.45|1144.98|1143.48|1144.99|1143.49|1144.73|1143.23|0
1651712400000|2022-05-05 01:00:00|1144.99|1143.49|1144.98|1143.48|1145.21|1143.71|1144.97|1143.47|0
1651712700000|2022-05-05 01:05:00|1144.99|1143.49|1144.77|1143.27|1145.21|1143.71|1144.77|1143.27|0
1651713000000|2022-05-05 01:10:00|1144.76|1143.26|1144.77|1143.27|1144.99|1143.49|1144.76|1143.26|0
1651713300000|2022-05-05 01:15:00|1144.76|1143.26|1144.75|1143.25|1144.77|1143.27|1144.3|1142.8|0
1651713600000|2022-05-05 01:20:00|1144.76|1143.26|1145.22|1143.72|1145.22|1143.72|1144.54|1143.04|0
1651713900000|2022-05-05 01:25:00|1145.23|1143.73|1145.26|1143.76|1145.48|1143.98|1145.22|1143.72|0
1651714200000|2022-05-05 01:30:00|1145.25|1143.75|1145.02|1143.52|1145.52|1144.02|1144.82|1143.32|0
1651714500000|2022-05-05 01:35:00|1145.01|1143.51|1144.92|1143.42|1145.03|1143.53|1144.79|1143.29|0
1651714800000|2022-05-05 01:40:00|1144.89|1143.39|1144.12|1142.62|1145.03|1143.53|1144.1|1142.6|0
1651715100000|2022-05-05 01:45:00|1144.13|1142.63|1143.66|1142.16|1144.14|1142.64|1143.65|1142.15|0
1651715400000|2022-05-05 01:50:00|1143.65|1142.15|1143.02|1141.52|1143.66|1142.16|1143.01|1141.51|0
1651715700000|2022-05-05 01:55:00|1143.08|1141.58|1143.47|1141.97|1143.69|1142.19|1143.08|1141.58|0
1651716000000|2022-05-05 02:00:00|1143.46|1141.96|1143.64|1142.14|1143.88|1142.38|1143.43|1141.93|0
1651716300000|2022-05-05 02:05:00|1143.63|1142.13|1144.28|1142.78|1144.49|1142.99|1143.63|1142.13|0
1651716600000|2022-05-05 02:10:00|1144.34|1142.84|1144.38|1142.88|1144.51|1143.01|1144.26|1142.76|0
1651716900000|2022-05-05 02:15:00|1144.41|1142.91|1144.49|1142.99|1144.7|1143.2|1144.41|1142.91|0
1651717200000|2022-05-05 02:20:00|1144.48|1142.98|1143.6|1142.1|1144.48|1142.98|1143.59|1142.09|0
1651717500000|2022-05-05 02:25:00|1143.59|1142.09|1143.84|1142.34|1143.84|1142.34|1143.59|1142.09|0
1651717800000|2022-05-05 02:30:00|1143.85|1142.35|1143.62|1142.12|1143.85|1142.35|1143.61|1142.11|0
1651718100000|2022-05-05 02:35:00|1143.61|1142.11|1143.63|1142.13|1143.63|1142.13|1143.38|1141.88|0
1651718400000|2022-05-05 02:40:00|1143.62|1142.12|1143.64|1142.14|1143.64|1142.14|1143.41|1141.91|0
1651718700000|2022-05-05 02:45:00|1143.63|1142.13|1143.85|1142.35|1143.85|1142.35|1143.62|1142.12|0
1651719000000|2022-05-05 02:50:00|1143.84|1142.34|1143.84|1142.34|1144.08|1142.58|1143.84|1142.34|0
1651719300000|2022-05-05 02:55:00|1143.85|1142.35|1143.82|1142.32|1144.06|1142.56|1143.82|1142.32|0
1651719600000|2022-05-05 03:00:00|1143.88|1142.38|1144.28|1142.78|1144.41|1142.91|1143.88|1142.38|0
1651719900000|2022-05-05 03:05:00|1144.27|1142.77|1144.74|1143.24|1144.74|1143.24|1144.05|1142.55|0
1651720200000|2022-05-05 03:10:00|1144.77|1143.27|1144.93|1143.43|1144.95|1143.45|1144.71|1143.21|0
1651720500000|2022-05-05 03:15:00|1144.94|1143.44|1145.18|1143.68|1145.18|1143.68|1144.93|1143.43|0
1651720800000|2022-05-05 03:20:00|1145.17|1143.67|1145.58|1144.08|1145.58|1144.08|1144.95|1143.45|0
1651721100000|2022-05-05 03:25:00|1145.59|1144.09|1145.82|1144.32|1145.82|1144.32|1145.37|1143.87|0
1651721400000|2022-05-05 03:30:00|1145.81|1144.31|1145.57|1144.07|1145.81|1144.31|1145.46|1143.96|0
1651721700000|2022-05-05 03:35:00|1145.52|1144.02|1145.46|1143.96|1145.8|1144.3|1145.36|1143.86|0
1651722000000|2022-05-05 03:40:00|1145.49|1143.99|1145.58|1144.08|1145.8|1144.3|1145.36|1143.86|0
1651722300000|2022-05-05 03:45:00|1145.57|1144.07|1145.58|1144.08|1145.79|1144.29|1145.57|1144.07|0
1651722600000|2022-05-05 03:50:00|1145.61|1144.11|1145.36|1143.86|1145.79|1144.29|1145.36|1143.86|0
1651722900000|2022-05-05 03:55:00|1145.37|1143.87|1145.58|1144.08|1145.59|1144.09|1145.36|1143.86|0
1651723200000|2022-05-05 04:00:00|1145.55|1144.05|1145.8|1144.3|1145.8|1144.3|1145.47|1143.97|0
1651723500000|2022-05-05 04:05:00|1145.79|1144.29|1145.79|1144.29|1145.79|1144.29|1145.58|1144.08|0
1651723800000|2022-05-05 04:10:00|1145.78|1144.28|1145.79|1144.29|1145.8|1144.3|1145.57|1144.07|0
1651724100000|2022-05-05 04:15:00|1145.76|1144.26|1145.68|1144.18|1145.79|1144.29|1145.57|1144.07|0
1651724400000|2022-05-05 04:20:00|1145.69|1144.19|1145.79|1144.29|1145.79|1144.29|1145.68|1144.18|0
1651724700000|2022-05-05 04:25:00|1145.8|1144.3|1145.58|1144.08|1145.81|1144.31|1145.58|1144.08|0
1651725000000|2022-05-05 04:30:00|1145.59|1144.09|1145.6|1144.1|1145.81|1144.31|1145.58|1144.08|0
1651725300000|2022-05-05 04:35:00|1145.59|1144.09|1145.85|1144.35|1145.85|1144.35|1145.59|1144.09|0
1651725600000|2022-05-05 04:40:00|1145.84|1144.34|1146.09|1144.59|1146.1|1144.6|1145.63|1144.13|0
1651725900000|2022-05-05 04:45:00|1141.33|1139.83|1141.34|1139.84|1141.34|1139.84|1141.33|1139.83|0
1651726200000|2022-05-05 04:50:00|1141.54|1140.04|1141.34|1139.84|1141.55|1140.05|1141.34|1139.84|0
1651726500000|2022-05-05 04:55:00|1141.35|1139.85|1141.35|1139.85|1141.35|1139.85|1141.24|1139.74|0
1651726800000|2022-05-05 05:00:00|1146.14|1144.64|1145.91|1144.41|1146.37|1144.87|1145.91|1144.41|0
1651727100000|2022-05-05 05:05:00|1145.9|1144.4|1145.44|1143.94|1146.11|1144.61|1145.44|1143.94|0
1651727400000|2022-05-05 05:10:00|1145.45|1143.95|1145.93|1144.43|1145.93|1144.43|1145.45|1143.95|0
1651727700000|2022-05-05 05:15:00|1145.94|1144.44|1145.94|1144.44|1146.15|1144.65|1145.93|1144.43|0
1651728000000|2022-05-05 05:20:00|1145.93|1144.43|1146.15|1144.65|1146.43|1144.93|1145.93|1144.43|0
1651728300000|2022-05-05 05:25:00|1146.13|1144.63|1146.12|1144.62|1146.15|1144.65|1145.9|1144.4|0
1651728600000|2022-05-05 05:30:00|1146.13|1144.63|1146.37|1144.87|1146.58|1145.08|1146.12|1144.62|0
1651728900000|2022-05-05 05:35:00|1146.38|1144.88|1146.37|1144.87|1147.05|1145.55|1146.36|1144.86|0
1651729200000|2022-05-05 05:40:00|1146.36|1144.86|1146.49|1144.99|1146.8|1145.3|1146.16|1144.66|0
1651729500000|2022-05-05 05:45:00|1146.52|1145.02|1145.48|1143.98|1146.59|1145.09|1145.44|1143.94|0
1651729800000|2022-05-05 05:50:00|1145.47|1143.97|1145.3|1143.8|1145.52|1144.02|1145.05|1143.55|0
1651730100000|2022-05-05 05:55:00|1145.29|1143.79|1145.56|1144.06|1145.56|1144.06|1145.09|1143.59|0
1651730400000|2022-05-05 06:00:00|1145.61|1144.11|1146.1|1144.6|1146.14|1144.64|1144.93|1143.43|0
1651730700000|2022-05-05 06:05:00|1146.09|1144.59|1146.08|1144.58|1146.73|1145.23|1145.64|1144.14|0
1651731000000|2022-05-05 06:10:00|1146.11|1144.61|1146.74|1145.24|1147.21|1145.71|1146.08|1144.58|0
1651731300000|2022-05-05 06:15:00|1146.73|1145.23|1148.56|1147.06|1148.69|1147.19|1146.52|1145.02|0
1651731600000|2022-05-05 06:20:00|1148.57|1147.07|1147.33|1145.83|1148.57|1147.07|1147.32|1145.82|0
1651731900000|2022-05-05 06:25:00|1147.32|1145.82|1146.38|1144.88|1148.02|1146.52|1146.36|1144.86|0
1651732200000|2022-05-05 06:30:00|1146.39|1144.89|1147.28|1145.78|1147.49|1145.99|1146.2|1144.7|0
1651732500000|2022-05-05 06:35:00|1147.34|1145.84|1147.64|1146.14|1148.1|1146.6|1147.34|1145.84|0
1651732800000|2022-05-05 06:40:00|1147.65|1146.15|1147.75|1146.25|1148.22|1146.72|1147.63|1146.13|0
1651733100000|2022-05-05 06:45:00|1147.76|1146.26|1148.17|1146.67|1148.2|1146.7|1147.75|1146.25|0
1651733400000|2022-05-05 06:50:00|1148.18|1146.68|1148.08|1146.58|1148.53|1147.03|1147.97|1146.47|0
1651733700000|2022-05-05 06:55:00|1148.09|1146.59|1147.31|1145.81|1148.73|1147.23|1146.82|1145.32|0
1651734000000|2022-05-05 07:00:00|1147.38|1145.88|1145.27|1143.77|1148.32|1146.82|1144.91|1143.41|4
1651734300000|2022-05-05 07:05:00|1145.33|1143.83|1141.71|1140.21|1145.7|1144.2|1141.54|1140.04|10
1651734600000|2022-05-05 07:10:00|1141.63|1140.13|1127.91|1126.41|1142.13|1140.63|1126.41|1124.41|35
1651734900000|2022-05-05 07:15:00|1127.66|1125.91|1130.66|1128.91|1130.66|1128.91|1126.41|1124.91|32
1651735200000|2022-05-05 07:20:00|1130.41|1128.41|1128.66|1126.91|1130.66|1128.41|1128.41|1126.91|1
1651735500000|2022-05-05 07:25:00|1128.41|1126.41|1128.41|1126.91|1129.16|1127.41|1127.41|1125.91|4
1651735800000|2022-05-05 07:30:00|1128.66|1127.16|1129.41|1127.91|1130.91|1128.91|1128.66|1127.16|17
1651736100000|2022-05-05 07:35:00|1129.66|1127.41|1129.66|1127.91|1131.16|1129.41|1128.41|1126.91|0
1651736400000|2022-05-05 07:40:00|1129.91|1128.16|1129.66|1127.91|1130.16|1128.41|1129.16|1127.66|0
1651736700000|2022-05-05 07:45:00|1129.41|1127.66|1127|1125.5|1129.66|1127.91|1126.75|1125.25|0
1651737000000|2022-05-05 07:50:00|1127.25|1125.25|1127|1125.5|1127.5|1125.5|1126.25|1125.25|0
1651737300000|2022-05-05 07:55:00|1127.25|1125.25|1127|1125.5|1127.25|1125.5|1126.25|1125.25|1
1651737600000|2022-05-05 08:00:00|1126.75|1126|1127.5|1126|1128|1126|1126|1124|55
1651737900000|2022-05-05 08:05:00|1127.25|1125.5|1125.5|1124|1127.5|1125.5|1125.5|1124|0
1651738200000|2022-05-05 08:10:00|1125.25|1124.25|1127|1125.5|1127|1125.5|1125.25|1124.25|1
1651738500000|2022-05-05 08:15:00|1127.25|1126|1126.5|1125|1127.5|1126|1126.5|1124.75|1
1651738800000|2022-05-05 08:20:00|1126.25|1124.25|1124.75|1123.75|1126.25|1124.5|1124.5|1123.75|42
1651739100000|2022-05-05 08:25:00|1124.5|1124|1123.75|1122|1125|1124|1123.75|1122|61
1651739400000|2022-05-05 08:30:00|1124|1122.25|1123.25|1122|1124.25|1122.5|1123.25|1122|0
1651739700000|2022-05-05 08:35:00|1123.5|1121.25|1123.5|1122|1124|1122.5|1123|1121.25|1
1651740000000|2022-05-05 08:40:00|1123.75|1121.5|1122.75|1121|1124|1121.5|1122.25|1120.25|3
1651740300000|2022-05-05 08:45:00|1122.5|1120.5|1122|1120.5|1122.5|1121|1121.5|1120|21
1651740600000|2022-05-05 08:50:00|1121|1120|1119.25|1117.5|1121.75|1120.5|1119.25|1117.5|119
1651740900000|2022-05-05 08:55:00|1119.5|1117.75|1118.25|1116.75|1119.75|1118.5|1117.5|1116.75|164
1651741200000|2022-05-05 09:00:00|1118|1117|1117.5|1116.5|1118.25|1117.25|1117.5|1116.25|232
1651741500000|2022-05-05 09:05:00|1117.25|1116.75|1116.5|1115.5|1117.25|1116.75|1116.5|1115.25|40
1651741800000|2022-05-05 09:10:00|1117|1115.75|1116.75|1116|1118.25|1116.25|1116.25|1115.25|60
1651742100000|2022-05-05 09:15:00|1116.5|1115.75|1116.25|1115.25|1118.75|1116.25|1116.25|1115.25|49
1651742400000|2022-05-05 09:20:00|1116|1115.5|1115.25|1114.5|1116|1115.5|1115.25|1114.25|87
1651742700000|2022-05-05 09:25:00|1115.75|1114.25|1116.75|1115.75|1117.75|1116.5|1115.75|1114.25|130
1651743000000|2022-05-05 09:30:00|1116.5|1116|1116.25|1115|1117.5|1116.5|1116|1114.5|187
1651743300000|2022-05-05 09:35:00|1116|1115.25|1117|1116|1117.25|1116|1116|1115.25|35
1651743600000|2022-05-05 09:40:00|1116.75|1116.5|1118|1116.5|1118.25|1117|1116.75|1116|42
1651743900000|2022-05-05 09:45:00|1117.75|1116.75|1117|1116|1118.25|1117|1117|1116|35
1651744200000|2022-05-05 09:50:00|1117.5|1116.25|1116.25|1115.25|1117.5|1116.25|1116|1115.25|37
1651744500000|2022-05-05 09:55:00|1116|1115.5|1116.25|1115.25|1116.75|1115.75|1115.75|1114.75|110
1651744800000|2022-05-05 10:00:00|1116.5|1115.5|1116.75|1115.5|1116.75|1115.5|1116|1115.25|39
1651745100000|2022-05-05 10:05:00|1116.5|1115.75|1116.5|1115.75|1117.5|1116.25|1116|1115.25|33
1651745400000|2022-05-05 10:10:00|1116.25|1115.5|1118.5|1117|1118.5|1117|1116|1115.25|131
1651745700000|2022-05-05 10:15:00|1118.75|1117.25|1118.5|1117.5|1119.25|1118|1118|1117.25|46
1651746000000|2022-05-05 10:20:00|1118.25|1117.75|1118.5|1117|1118.5|1117.75|1117.25|1116|83
1651746300000|2022-05-05 10:25:00|1118.25|1117.25|1119.5|1118.5|1120|1118.75|1118|1117.25|35
1651746600000|2022-05-05 10:30:00|1119.25|1118.75|1120|1119|1120|1119|1119.25|1118|47
1651746900000|2022-05-05 10:35:00|1119.75|1118.75|1120.25|1119.5|1121.5|1119.75|1119.5|1118.75|86
1651747200000|2022-05-05 10:40:00|1120.75|1119.75|1120.5|1119.5|1121.75|1120.75|1120.25|1119.5|148
1651747500000|2022-05-05 10:45:00|1120.25|1119.25|1121.75|1120.5|1121.75|1120.5|1119.75|1119|48
1651747800000|2022-05-05 10:50:00|1121.5|1120.75|1122.5|1121.5|1122.75|1121.5|1121.25|1120.5|37
1651748100000|2022-05-05 10:55:00|1122.75|1121.25|1122.25|1120.75|1122.75|1121.5|1121.25|1120|45
1651748400000|2022-05-05 11:00:00|1121.75|1121|1122|1120.5|1122.25|1121.25|1121|1119.75|45
1651748700000|2022-05-05 11:05:00|1122.5|1121|1122.5|1121.25|1123.5|1121.5|1121|1120|34
1651749000000|2022-05-05 11:10:00|1122.75|1121.5|1120.75|1119.5|1123.25|1122|1120.75|1119.25|83
1651749300000|2022-05-05 11:15:00|1120.25|1119.25|1119.75|1118.75|1121|1120|1119.5|1118.75|100
1651749600000|2022-05-05 11:20:00|1120|1119|1119.5|1118.75|1120.25|1119.25|1119|1118.25|37
1651749900000|2022-05-05 11:25:00|1119.75|1119|1119.25|1118.25|1121|1119.75|1119|1118.25|89
1651750200000|2022-05-05 11:30:00|1119|1118.5|1121|1119.5|1121.5|1119.5|1119|1118.5|45
1651750500000|2022-05-05 11:35:00|1120.75|1119.25|1121.25|1120|1122.25|1121|1120|1119.25|94
1651750800000|2022-05-05 11:40:00|1121.5|1120.25|1121.25|1120|1121.75|1120.5|1120.5|1119.75|41
1651751100000|2022-05-05 11:45:00|1121|1120.25|1121.75|1120.5|1122.5|1121.25|1121|1120|41
1651751400000|2022-05-05 11:50:00|1121.5|1120.75|1121.25|1120.25|1122.25|1121.25|1121.25|1120.25|77
1651751700000|2022-05-05 11:55:00|1121.75|1120.5|1121.75|1121|1122.25|1121.25|1121.75|1120.25|41
1651752000000|2022-05-05 12:00:00|1121.5|1120.75|1121.25|1120.25|1121.75|1121|1121.25|1120|46
1651752300000|2022-05-05 12:05:00|1121.75|1120.5|1124.75|1123.75|1124.75|1123.75|1121.75|1120.5|50
1651752600000|2022-05-05 12:10:00|1125.25|1124|1123.5|1122.5|1125.25|1124|1123.5|1122.5|95
1651752900000|2022-05-05 12:15:00|1123.25|1122.25|1122.75|1121.75|1123.75|1122.5|1121.5|1120.75|43
1651753200000|2022-05-05 12:20:00|1123.25|1122|1122|1121.25|1124.5|1123.25|1122|1121.25|33
1651753500000|2022-05-05 12:25:00|1122.5|1121.5|1121|1119.75|1123.25|1121.75|1121|1119.75|47
1651753800000|2022-05-05 12:30:00|1120.75|1120|1121.75|1120.75|1123.25|1121.25|1120.75|1119.75|99
1651754100000|2022-05-05 12:35:00|1121.5|1121|1121.5|1120.5|1122|1121|1121|1119|39
1651754400000|2022-05-05 12:40:00|1121.25|1120.25|1120.5|1119|1121.25|1120.25|1120.5|1118.25|54
1651754700000|2022-05-05 12:45:00|1122|1118.5|1120.75|1119.75|1122.25|1120.25|1120.75|1118.5|36
1651755000000|2022-05-05 12:50:00|1123.25|1119.25|1121.75|1120.75|1123.25|1121|1120.75|1119.25|76
1651755300000|2022-05-05 12:55:00|1122|1121|1121.25|1119.75|1122.5|1121.5|1120.75|1119.75|93
1651755600000|2022-05-05 13:00:00|1121|1120|1121.1|1120.1|1122.1|1121.35|1120.85|1119.85|97
1651755900000|2022-05-05 13:05:00|1121.35|1120.6|1122.25|1121.5|1122.25|1121.5|1121.35|1120.6|34
1651756200000|2022-05-05 13:10:00|1122.3|1121.55|1123.65|1122.4|1123.9|1122.4|1121.8|1120.3|41
1651756500000|2022-05-05 13:15:00|1123.4|1122.15|1122.4|1121.15|1123.65|1122.65|1121.65|1120.65|42
1651756800000|2022-05-05 13:20:00|1122.15|1120.9|1125.05|1124.05|1125.05|1124.05|1121.9|1120.9|39
1651757100000|2022-05-05 13:25:00|1125.8|1123.8|1125.55|1124.3|1126.8|1125.55|1125.05|1123.55|89
1651757400000|2022-05-05 13:30:00|1125.3|1124.55|1124.05|1122.8|1126.3|1124.8|1123.55|1122.8|90
1651757700000|2022-05-05 13:35:00|1123.8|1122.3|1121.05|1120.05|1123.8|1122.8|1121.05|1120.05|35
1651758000000|2022-05-05 13:40:00|1120.8|1119.8|1120.8|1119.8|1122.55|1121.3|1120.55|1119.55|34
1651758300000|2022-05-05 13:45:00|1120.55|1119.55|1121.55|1120.8|1122.55|1121.55|1120.05|1119.05|80
1651758600000|2022-05-05 13:50:00|1122.05|1120.55|1124.55|1123.55|1124.55|1123.8|1122.05|1120.55|84
1651758900000|2022-05-05 13:55:00|1125.05|1123.8|1123.55|1122.55|1125.05|1124.05|1122.8|1121.8|36
1651759200000|2022-05-05 14:00:00|1123.05|1122.3|1122.8|1122.05|1123.55|1122.8|1122.8|1121.8|35
1651759500000|2022-05-05 14:05:00|1122.55|1121.8|1120.8|1119.55|1122.8|1121.8|1120.8|1119.3|45
1651759800000|2022-05-05 14:10:00|1120.55|1119.3|1119.3|1118.55|1120.55|1119.55|1118.55|1117.55|35
1651760100000|2022-05-05 14:15:00|1119.8|1118.8|1121.06|1119.56|1121.18|1120.18|1119.55|1118.8|123
1651760400000|2022-05-05 14:20:00|1120.88|1119.38|1118.46|1116.96|1121.08|1119.58|1118.03|1116.53|0
1651760700000|2022-05-05 14:25:00|1118.48|1116.98|1118.14|1116.64|1119.5|1118|1118.09|1116.59|81
1651761000000|2022-05-05 14:30:00|1118.1|1116.6|1117.66|1116.16|1118.53|1117.03|1117.11|1115.61|13
1651761300000|2022-05-05 14:35:00|1117.68|1116.18|1116.42|1114.92|1118.41|1116.91|1116.4|1114.9|0
1651761600000|2022-05-05 14:40:00|1116.28|1114.78|1117.43|1115.93|1117.62|1116.12|1115.56|1114.06|0
1651761900000|2022-05-05 14:45:00|1117.45|1115.95|1114.9|1113.4|1118.05|1116.55|1114.84|1113.34|0
1651762200000|2022-05-05 14:50:00|1114.92|1113.42|1114.75|1113.25|1115.93|1114.43|1113.97|1112.47|0
1651762500000|2022-05-05 14:55:00|1114.77|1113.27|1116.27|1114.77|1116.34|1114.84|1114.68|1113.18|0
1651762800000|2022-05-05 15:00:00|1116.26|1114.76|1113.51|1112.01|1116.45|1114.95|1113.42|1111.92|0
1651763100000|2022-05-05 15:05:00|1113.49|1111.99|1111.47|1109.97|1114.1|1112.6|1110.55|1109.05|0
1651763400000|2022-05-05 15:10:00|1111.49|1109.99|1111.28|1109.78|1111.69|1110.19|1110.47|1108.97|0
1651763700000|2022-05-05 15:15:00|1111.26|1109.76|1110.48|1108.98|1111.83|1110.33|1109.74|1108.24|0
1651764000000|2022-05-05 15:20:00|1110.49|1108.99|1109.23|1107.73|1110.86|1109.36|1109.19|1107.69|0
1651764300000|2022-05-05 15:25:00|1109.26|1107.76|1111.08|1109.58|1111.11|1109.61|1108.89|1107.39|0
1651764600000|2022-05-05 15:30:00|1111|1109.5|1111.59|1110.09|1112.78|1111.28|1110.03|1108.53|0
1651764900000|2022-05-05 15:35:00|1111.58|1110.08|1112.8|1111.3|1113.74|1112.24|1111.45|1109.95|0
1651765200000|2022-05-05 15:40:00|1112.82|1111.32|1112.58|1111.08|1113.46|1111.96|1112.08|1110.58|0
1651765500000|2022-05-05 15:45:00|1112.59|1111.09|1110.72|1109.22|1112.59|1111.09|1110.35|1108.85|0
1651765800000|2022-05-05 15:50:00|1110.77|1109.27|1106.54|1105.04|1110.81|1109.31|1106.34|1104.84|0
1651766100000|2022-05-05 15:55:00|1106.52|1105.02|1106.69|1105.19|1107.5|1106|1106.37|1104.87|0
1651766400000|2022-05-05 16:00:00|1106.54|1105.04|1106.39|1104.89|1106.61|1105.11|1104.16|1102.66|0
1651766700000|2022-05-05 16:05:00|1106.4|1104.9|1108.29|1106.79|1108.55|1107.05|1106.33|1104.83|0
1651767000000|2022-05-05 16:10:00|1108.3|1106.8|1108.63|1107.13|1109.8|1108.3|1107.31|1105.81|0
1651767300000|2022-05-05 16:15:00|1108.64|1107.14|1109.76|1108.26|1109.79|1108.29|1107.75|1106.25|0
1651767600000|2022-05-05 16:20:00|1109.81|1108.31|1108.4|1106.9|1110.47|1108.97|1108.03|1106.53|0
1651767900000|2022-05-05 16:25:00|1108.39|1106.89|1109.63|1108.13|1110.81|1109.31|1108.39|1106.89|0
1651768200000|2022-05-05 16:30:00|1109.54|1108.04|1109.47|1107.97|1110.73|1109.23|1109.13|1107.63|0
1651768500000|2022-05-05 16:35:00|1109.45|1107.95|1108.53|1107.03|1109.45|1107.95|1107.58|1106.08|0
1651768800000|2022-05-05 16:40:00|1108.49|1106.99|1108.17|1106.67|1108.7|1107.2|1107.35|1105.85|0
1651769100000|2022-05-05 16:45:00|1108.19|1106.69|1107.97|1106.47|1108.67|1107.17|1107.09|1105.59|0
1651769400000|2022-05-05 16:50:00|1107.99|1106.49|1110.38|1108.88|1110.38|1108.88|1107.9|1106.4|0
1651769700000|2022-05-05 16:55:00|1110.39|1108.89|1111.23|1109.73|1111.23|1109.73|1110.14|1108.64|0
1651770000000|2022-05-05 17:00:00|1111.25|1109.75|1112.44|1110.94|1113.26|1111.76|1111.25|1109.75|0
1651770300000|2022-05-05 17:05:00|1112.41|1110.91|1113.14|1111.64|1113.85|1112.35|1112.23|1110.73|0
1651770600000|2022-05-05 17:10:00|1113.15|1111.65|1111.25|1109.75|1113.15|1111.65|1111.07|1109.57|0
1651770900000|2022-05-05 17:15:00|1111.28|1109.78|1111.52|1110.02|1112.05|1110.55|1110.2|1108.7|0
1651771200000|2022-05-05 17:20:00|1111.5|1110|1111.62|1110.12|1112.12|1110.62|1110.75|1109.25|0
1651771500000|2022-05-05 17:25:00|1111.66|1110.16|1110.88|1109.38|1111.86|1110.36|1109.71|1108.21|0
1651771800000|2022-05-05 17:30:00|1110.82|1109.32|1109.97|1108.47|1110.82|1109.32|1109.13|1107.63|0
1651772100000|2022-05-05 17:35:00|1110.04|1108.54|1110.55|1109.05|1112.5|1111|1109.9|1108.4|0
1651772400000|2022-05-05 17:40:00|1110.56|1109.06|1110.65|1109.15|1112.22|1110.72|1110.15|1108.65|0
1651772700000|2022-05-05 17:45:00|1110.63|1109.13|1109.44|1107.94|1111.5|1110|1109.44|1107.94|0
1651773000000|2022-05-05 17:50:00|1109.43|1107.93|1108.68|1107.18|1109.55|1108.05|1108.05|1106.55|0
1651773300000|2022-05-05 17:55:00|1108.75|1107.25|1108.6|1107.1|1109.01|1107.51|1107.72|1106.22|0
1651773600000|2022-05-05 18:00:00|1108.59|1107.09|1107.97|1106.47|1108.84|1107.34|1107.47|1105.97|0
1651773900000|2022-05-05 18:05:00|1108.04|1106.54|1108.88|1107.38|1109.36|1107.86|1107.73|1106.23|0
1651774200000|2022-05-05 18:10:00|1108.9|1107.4|1108.51|1107.01|1109.36|1107.86|1107.64|1106.14|0
1651774500000|2022-05-05 18:15:00|1108.44|1106.94|1111.03|1109.53|1111.03|1109.53|1108.36|1106.86|0
1651774800000|2022-05-05 18:20:00|1111.09|1109.59|1108.1|1106.6|1111.3|1109.8|1107.8|1106.3|0
1651775100000|2022-05-05 18:25:00|1108.06|1106.56|1106.51|1105.01|1108.35|1106.85|1106.43|1104.93|0
1651775400000|2022-05-05 18:30:00|1106.44|1104.94|1106.21|1104.71|1107.24|1105.74|1105.94|1104.44|0
1651775700000|2022-05-05 18:35:00|1106.23|1104.73|1106.98|1105.48|1107.07|1105.57|1105.91|1104.41|0
1651776000000|2022-05-05 18:40:00|1106.96|1105.46|1107.11|1105.61|1107.71|1106.21|1106.21|1104.71|0
1651776300000|2022-05-05 18:45:00|1107.14|1105.64|1107.66|1106.16|1108.44|1106.94|1106.88|1105.38|0
1651776600000|2022-05-05 18:50:00|1107.68|1106.18|1107.77|1106.27|1109.85|1108.35|1107.64|1106.14|0
1651776900000|2022-05-05 18:55:00|1107.7|1106.2|1107.73|1106.23|1107.97|1106.47|1107|1105.5|0
1651777200000|2022-05-05 19:00:00|1107.7|1106.2|1105.97|1104.47|1108.19|1106.69|1105.67|1104.17|0
1651777500000|2022-05-05 19:05:00|1105.9|1104.4|1105.49|1103.99|1106.34|1104.84|1104.65|1103.15|0
1651777800000|2022-05-05 19:10:00|1105.51|1104.01|1103.77|1102.27|1105.93|1104.43|1103.72|1102.22|0
1651778100000|2022-05-05 19:15:00|1103.76|1102.26|1104.57|1103.07|1104.61|1103.11|1103.56|1102.06|0
1651778400000|2022-05-05 19:20:00|1104.55|1103.05|1103.68|1102.18|1104.73|1103.23|1103.33|1101.83|0
1651778700000|2022-05-05 19:25:00|1103.72|1102.22|1103.33|1101.83|1105.27|1103.77|1102.85|1101.35|0
1651779000000|2022-05-05 19:30:00|1103.19|1101.69|1104.45|1102.95|1104.88|1103.38|1102.49|1100.99|0
1651779300000|2022-05-05 19:35:00|1104.41|1102.91|1105.52|1104.02|1106.16|1104.66|1104.16|1102.66|0
1651779600000|2022-05-05 19:40:00|1105.55|1104.05|1105.62|1104.12|1106.66|1105.16|1105.18|1103.68|0
1651779900000|2022-05-05 19:45:00|1105.66|1104.16|1103.3|1101.8|1106.53|1105.03|1102.97|1101.47|0
1651780200000|2022-05-05 19:50:00|1103.42|1101.92|1106.42|1104.92|1109.25|1107.75|1103.42|1101.92|0
1651780500000|2022-05-05 19:55:00|1106.51|1105.01|1108.68|1107.18|1109.68|1108.18|1106.46|1104.96|0
1651780800000|2022-05-05 20:00:00|1108.83|1107.33|1109.76|1108.26|1110|1108.5|1108.02|1106.52|0
1651781100000|2022-05-05 20:05:00|1109.74|1108.24|1109.67|1108.17|1110.18|1108.68|1108.47|1106.97|0
1651781400000|2022-05-05 20:10:00|1109.71|1108.21|1110.71|1109.21|1111.21|1109.71|1109.5|1108|0
1651781700000|2022-05-05 20:15:00|1110.67|1109.17|1110.09|1108.59|1110.84|1109.34|1110.03|1108.53|0
1651782000000|2022-05-05 20:20:00|1110.13|1108.63|1109.76|1108.26|1110.64|1109.14|1109.74|1108.24|0
1651782300000|2022-05-05 20:25:00|1109.75|1108.25|1109.94|1108.44|1110.08|1108.58|1109.5|1108|0
1651782600000|2022-05-05 20:30:00|1109.95|1108.45|1109.71|1108.21|1110.13|1108.63|1109.5|1108|0
1651782900000|2022-05-05 20:35:00|1109.68|1108.18|1110.25|1108.75|1110.25|1108.75|1109.5|1108|0
1651783200000|2022-05-05 20:40:00|1110.26|1108.76|1111.33|1109.83|1111.33|1109.83|1110.08|1108.58|0
1651783500000|2022-05-05 20:45:00|1111.38|1109.88|1110.99|1109.49|1111.91|1110.41|1110.99|1109.49|0
1651783800000|2022-05-05 20:50:00|1110.98|1109.48|1110.94|1109.44|1111.38|1109.88|1110.84|1109.34|0
1651784100000|2022-05-05 20:55:00|1110.96|1109.46|1110.58|1109.08|1111.21|1109.71|1109.98|1108.48|0
1651784400000|2022-05-05 21:00:00|1111.71|1110.21|1111.32|1109.82|1111.92|1110.42|1111.3|1109.8|0
1651784700000|2022-05-05 21:05:00|1111.28|1109.78|1111.26|1109.76|1111.32|1109.82|1111.22|1109.72|0
1651785000000|2022-05-05 21:10:00|1111.3|1109.8|1110.84|1109.34|1111.3|1109.8|1110.84|1109.34|0
1651785300000|2022-05-05 21:15:00|1110.95|1109.45|1110.9|1109.4|1110.97|1109.47|1110.88|1109.38|0
1651785600000|2022-05-05 21:20:00|1110.82|1109.32|1110.65|1109.15|1110.88|1109.38|1110.63|1109.13|0
1651785900000|2022-05-05 21:25:00|1110.67|1109.17|1110.58|1109.08|1110.67|1109.17|1110.56|1109.06|0
1651786200000|2022-05-05 21:30:00|1110.6|1109.1|1110.23|1108.73|1110.69|1109.19|1110.23|1108.73|0
1651786500000|2022-05-05 21:35:00|1110.21|1108.71|1109.99|1108.49|1110.21|1108.71|1109.76|1108.26|0
1651786800000|2022-05-05 21:40:00|1109.97|1108.47|1109.89|1108.39|1109.97|1108.47|1109.84|1108.34|0
1651787100000|2022-05-05 21:45:00|1109.95|1108.45|1109.97|1108.47|1109.99|1108.49|1109.95|1108.45|0
1651787400000|2022-05-05 21:50:00|1109.95|1108.45|1110.01|1108.51|1110.01|1108.51|1109.95|1108.45|0
1651787700000|2022-05-05 21:55:00|1109.99|1108.49|1109.95|1108.45|1109.99|1108.49|1109.91|1108.41|0
1651788000000|2022-05-05 22:00:00|1108.71|1107.21|1108.4|1106.9|1109.03|1107.53|1107.98|1106.48|0
1651788300000|2022-05-05 22:05:00|1108.39|1106.89|1108.35|1106.85|1108.67|1107.17|1108.23|1106.73|0
1651788600000|2022-05-05 22:10:00|1108.37|1106.87|1108.93|1107.43|1108.93|1107.43|1108.35|1106.85|0
1651788900000|2022-05-05 22:15:00|1108.88|1107.38|1107.49|1105.99|1108.88|1107.38|1107.49|1105.99|0
1651789200000|2022-05-05 22:20:00|1107.5|1106|1107.37|1105.87|1107.91|1106.41|1107.08|1105.58|0
1651789500000|2022-05-05 22:25:00|1107.36|1105.86|1107.45|1105.95|1107.64|1106.14|1107.06|1105.56|0
1651789800000|2022-05-05 22:30:00|1107.49|1105.99|1108.45|1106.95|1108.74|1107.24|1107.49|1105.99|0
1651790100000|2022-05-05 22:35:00|1108.46|1106.96|1108.67|1107.17|1108.88|1107.38|1108.45|1106.95|0
1651790400000|2022-05-05 22:40:00|1108.69|1107.19|1108.77|1107.27|1108.88|1107.38|1108.57|1107.07|0
1651790700000|2022-05-05 22:45:00|1108.84|1107.34|1108.79|1107.29|1109.15|1107.65|1108.69|1107.19|0
1651791000000|2022-05-05 22:50:00|1108.84|1107.34|1108.03|1106.53|1108.84|1107.34|1107.96|1106.46|0
1651791300000|2022-05-05 22:55:00|1108.05|1106.55|1108.64|1107.14|1108.77|1107.27|1108.05|1106.55|0
1651791600000|2022-05-05 23:00:00|1108.62|1107.12|1108.69|1107.19|1108.72|1107.22|1108.18|1106.68|0
1651791900000|2022-05-05 23:05:00|1108.7|1107.2|1108.64|1107.14|1108.84|1107.34|1108.52|1107.02|0
1651792200000|2022-05-05 23:10:00|1108.65|1107.15|1108.4|1106.9|1108.77|1107.27|1108.23|1106.73|0
1651792500000|2022-05-05 23:15:00|1108.41|1106.91|1108.03|1106.53|1108.5|1107|1108.03|1106.53|0
1651792800000|2022-05-05 23:20:00|1108.05|1106.55|1108.18|1106.68|1108.35|1106.85|1107.96|1106.46|0
1651793100000|2022-05-05 23:25:00|1108.19|1106.69|1108.67|1107.17|1108.67|1107.17|1108.03|1106.53|0
1651793400000|2022-05-05 23:30:00|1108.69|1107.19|1109.2|1107.7|1109.25|1107.75|1108.67|1107.17|0
1651793700000|2022-05-05 23:35:00|1109.21|1107.71|1109.03|1107.53|1109.25|1107.75|1108.77|1107.27|0
1651794000000|2022-05-05 23:40:00|1109.01|1107.51|1108.93|1107.43|1109.25|1107.75|1108.89|1107.39|0
1651794300000|2022-05-05 23:45:00|1108.94|1107.44|1108.67|1107.17|1109.1|1107.6|1108.4|1106.9|0
1651794600000|2022-05-05 23:50:00|1108.66|1107.16|1109.23|1107.73|1109.25|1107.75|1108.62|1107.12|0
1651794900000|2022-05-05 23:55:00|1109.25|1107.75|1109.3|1107.8|1109.52|1108.02|1109.1|1107.6|0
1651795200000|2022-05-06 00:00:00|1109.32|1107.82|1108.4|1106.9|1109.69|1108.19|1108.2|1106.7|0
1651795500000|2022-05-06 00:05:00|1108.39|1106.89|1107.43|1105.93|1108.39|1106.89|1106.79|1105.29|0
1651795800000|2022-05-06 00:10:00|1107.44|1105.94|1106.86|1105.36|1107.98|1106.48|1106.64|1105.14|0
1651796100000|2022-05-06 00:15:00|1106.83|1105.33|1108.02|1106.52|1108.13|1106.63|1106.56|1105.06|0
1651796400000|2022-05-06 00:20:00|1108.01|1106.51|1108.11|1106.61|1108.37|1106.87|1107.9|1106.4|0
1651796700000|2022-05-06 00:25:00|1108.1|1106.6|1108.31|1106.81|1108.33|1106.83|1107.89|1106.39|0
1651797000000|2022-05-06 00:30:00|1108.3|1106.8|1107.72|1106.22|1108.31|1106.81|1107.16|1105.66|0
1651797300000|2022-05-06 00:35:00|1107.75|1106.25|1107.55|1106.05|1108.03|1106.53|1107.32|1105.82|0
1651797600000|2022-05-06 00:40:00|1107.54|1106.04|1108.28|1106.78|1108.41|1106.91|1107.54|1106.04|0
1651797900000|2022-05-06 00:45:00|1108.25|1106.75|1107.97|1106.47|1108.63|1107.13|1107.69|1106.19|0
1651798200000|2022-05-06 00:50:00|1107.96|1106.46|1107.72|1106.22|1108.64|1107.14|1107.47|1105.97|0
1651798500000|2022-05-06 00:55:00|1107.73|1106.23|1107.23|1105.73|1107.74|1106.24|1106.76|1105.26|0
1651798800000|2022-05-06 01:00:00|1107.22|1105.72|1107.21|1105.71|1107.7|1106.2|1107|1105.5|0
1651799100000|2022-05-06 01:05:00|1107.2|1105.7|1107.48|1105.98|1107.71|1106.21|1107|1105.5|0
1651799400000|2022-05-06 01:10:00|1107.47|1105.97|1106.78|1105.28|1107.48|1105.98|1106.76|1105.26|0
1651799700000|2022-05-06 01:15:00|1106.77|1105.27|1106.3|1104.8|1106.8|1105.3|1106.09|1104.59|0
1651800000000|2022-05-06 01:20:00|1106.29|1104.79|1106.32|1104.82|1106.54|1105.04|1105.84|1104.34|0
1651800300000|2022-05-06 01:25:00|1106.31|1104.81|1107.26|1105.76|1107.48|1105.98|1106.31|1104.81|0
1651800600000|2022-05-06 01:30:00|1107.29|1105.79|1106.37|1104.87|1107.47|1105.97|1106.37|1104.87|0
1651800900000|2022-05-06 01:35:00|1106.38|1104.88|1107.04|1105.54|1107.28|1105.78|1106.37|1104.87|0
1651801200000|2022-05-06 01:40:00|1107.03|1105.53|1106.79|1105.29|1107.72|1106.22|1106.67|1105.17|0
1651801500000|2022-05-06 01:45:00|1106.78|1105.28|1106.78|1105.28|1107.26|1105.76|1106.57|1105.07|0
1651801800000|2022-05-06 01:50:00|1106.72|1105.22|1106.56|1105.06|1107.02|1105.52|1106.52|1105.02|0
1651802100000|2022-05-06 01:55:00|1106.57|1105.07|1106.8|1105.3|1106.81|1105.31|1106.45|1104.95|0
1651802400000|2022-05-06 02:00:00|1106.79|1105.29|1107|1105.5|1107.48|1105.98|1106.78|1105.28|0
1651802700000|2022-05-06 02:05:00|1106.97|1105.47|1106.11|1104.61|1107.01|1105.51|1106.11|1104.61|0
1651803000000|2022-05-06 02:10:00|1106.1|1104.6|1106.02|1104.52|1106.14|1104.64|1105.79|1104.29|0
1651803300000|2022-05-06 02:15:00|1105.99|1104.49|1106.58|1105.08|1106.83|1105.33|1105.9|1104.4|0
1651803600000|2022-05-06 02:20:00|1106.52|1105.02|1106.37|1104.87|1106.59|1105.09|1106.35|1104.85|0
1651803900000|2022-05-06 02:25:00|1106.38|1104.88|1107.52|1106.02|1107.74|1106.24|1106.15|1104.65|0
1651804200000|2022-05-06 02:30:00|1107.53|1106.03|1107.74|1106.24|1108.21|1106.71|1107.52|1106.02|0
1651804500000|2022-05-06 02:35:00|1107.73|1106.23|1107.27|1105.77|1107.74|1106.24|1107.27|1105.77|0
1651804800000|2022-05-06 02:40:00|1107.28|1105.78|1106.96|1105.46|1107.28|1105.78|1106.84|1105.34|0
1651805100000|2022-05-06 02:45:00|1106.99|1105.49|1107.33|1105.83|1107.33|1105.83|1106.83|1105.33|0
1651805400000|2022-05-06 02:50:00|1107.32|1105.82|1107.56|1106.06|1107.57|1106.07|1107.1|1105.6|0
1651805700000|2022-05-06 02:55:00|1107.55|1106.05|1107.77|1106.27|1108.01|1106.51|1107.34|1105.84|0
1651806000000|2022-05-06 03:00:00|1107.78|1106.28|1107.79|1106.29|1108.26|1106.76|1107.78|1106.28|0
1651806300000|2022-05-06 03:05:00|1107.78|1106.28|1107.54|1106.04|1107.78|1106.28|1107.31|1105.81|0
1651806600000|2022-05-06 03:10:00|1107.56|1106.06|1106.9|1105.4|1107.56|1106.06|1106.9|1105.4|0
1651806900000|2022-05-06 03:15:00|1106.95|1105.45|1106.9|1105.4|1107.13|1105.63|1106.89|1105.39|0
1651807200000|2022-05-06 03:20:00|1106.93|1105.43|1107.36|1105.86|1107.37|1105.87|1106.9|1105.4|0
1651807500000|2022-05-06 03:25:00|1107.31|1105.81|1106.75|1105.25|1107.31|1105.81|1106.53|1105.03|0
1651807800000|2022-05-06 03:30:00|1106.74|1105.24|1108.09|1106.59|1108.1|1106.6|1106.53|1105.03|0
1651808100000|2022-05-06 03:35:00|1108.04|1106.54|1108.32|1106.82|1108.36|1106.86|1107.46|1105.96|0
1651808400000|2022-05-06 03:40:00|1108.33|1106.83|1108.35|1106.85|1108.46|1106.96|1107.87|1106.37|0
1651808700000|2022-05-06 03:45:00|1108.38|1106.88|1108.54|1107.04|1108.79|1107.29|1108.33|1106.83|0
1651809000000|2022-05-06 03:50:00|1108.55|1107.05|1109.47|1107.97|1109.69|1108.19|1108.55|1107.05|0
1651809300000|2022-05-06 03:55:00|1109.49|1107.99|1109.88|1108.38|1109.92|1108.42|1109.45|1107.95|0
1651809600000|2022-05-06 04:00:00|1109.89|1108.39|1109.47|1107.97|1109.89|1108.39|1109.45|1107.95|0
1651809900000|2022-05-06 04:05:00|1109.5|1108|1109.27|1107.77|1109.7|1108.2|1109.27|1107.77|0
1651810200000|2022-05-06 04:10:00|1109.24|1107.74|1108.62|1107.12|1109.28|1107.78|1108.61|1107.11|0
1651810500000|2022-05-06 04:15:00|1108.63|1107.13|1107.7|1106.2|1108.63|1107.13|1107.69|1106.19|0
1651810800000|2022-05-06 04:20:00|1107.71|1106.21|1108.14|1106.64|1108.14|1106.64|1107.45|1105.95|0
1651811100000|2022-05-06 04:25:00|1108.11|1106.61|1108.3|1106.8|1108.35|1106.85|1107.93|1106.43|0
1651811400000|2022-05-06 04:30:00|1108.31|1106.81|1108.1|1106.6|1108.31|1106.81|1107.64|1106.14|0
1651811700000|2022-05-06 04:35:00|1108.09|1106.59|1108.09|1106.59|1108.11|1106.61|1107.87|1106.37|0
1651812000000|2022-05-06 04:40:00|1108.06|1106.56|1107.45|1105.95|1108.08|1106.58|1107.24|1105.74|0
1651812300000|2022-05-06 04:45:00|1107.42|1105.92|1106.99|1105.49|1107.42|1105.92|1106.77|1105.27|0
1651812600000|2022-05-06 04:50:00|1107|1105.5|1107.24|1105.74|1107.35|1105.85|1107|1105.5|0
1651812900000|2022-05-06 04:55:00|1107.23|1105.73|1107.68|1106.18|1107.9|1106.4|1107.23|1105.73|0
1651813200000|2022-05-06 05:00:00|1107.66|1106.16|1107.4|1105.9|1107.66|1106.16|1106.49|1104.99|0
1651813500000|2022-05-06 05:05:00|1107.42|1105.92|1106.73|1105.23|1107.87|1106.37|1106.72|1105.22|0
1651813800000|2022-05-06 05:10:00|1106.74|1105.24|1106.53|1105.03|1107.17|1105.67|1106.5|1105|0
1651814100000|2022-05-06 05:15:00|1106.59|1105.09|1107.24|1105.74|1107.35|1105.85|1106.29|1104.79|0
1651814400000|2022-05-06 05:20:00|1107.25|1105.75|1106.81|1105.31|1107.46|1105.96|1106.8|1105.3|0
1651814700000|2022-05-06 05:25:00|1106.82|1105.32|1107.26|1105.76|1107.49|1105.99|1106.48|1104.98|0
1651815000000|2022-05-06 05:30:00|1107.27|1105.77|1107.04|1105.54|1107.9|1106.4|1106.18|1104.68|0
1651815300000|2022-05-06 05:35:00|1107.07|1105.57|1107.91|1106.41|1107.91|1106.41|1106.79|1105.29|0
1651815600000|2022-05-06 05:40:00|1107.88|1106.38|1107.01|1105.51|1107.88|1106.38|1106.98|1105.48|0
1651815900000|2022-05-06 05:45:00|1107.02|1105.52|1106.37|1104.87|1107.04|1105.54|1106.16|1104.66|0
1651816200000|2022-05-06 05:50:00|1106.38|1104.88|1107.07|1105.57|1107.28|1105.78|1106.37|1104.87|0
1651816500000|2022-05-06 05:55:00|1107.09|1105.59|1107.27|1105.77|1107.27|1105.77|1105.94|1104.44|0
1651816800000|2022-05-06 06:00:00|1107.28|1105.78|1108.47|1106.97|1108.49|1106.99|1106.54|1105.04|0
1651817100000|2022-05-06 06:05:00|1108.46|1106.96|1108.92|1107.42|1108.93|1107.43|1108.03|1106.53|0
1651817400000|2022-05-06 06:10:00|1108.93|1107.43|1109.29|1107.79|1109.56|1108.06|1108.46|1106.96|0
1651817700000|2022-05-06 06:15:00|1109.3|1107.8|1107.89|1106.39|1109.3|1107.8|1107.43|1105.93|0
1651818000000|2022-05-06 06:20:00|1107.9|1106.4|1108.53|1107.03|1108.99|1107.49|1107.9|1106.4|0
1651818300000|2022-05-06 06:25:00|1108.42|1106.92|1106.69|1105.19|1108.53|1107.03|1106.68|1105.18|0
1651818600000|2022-05-06 06:30:00|1106.7|1105.2|1107.88|1106.38|1107.88|1106.38|1106.68|1105.18|0
1651818900000|2022-05-06 06:35:00|1107.89|1106.39|1108.58|1107.08|1109.41|1107.91|1107.42|1105.92|0
1651819200000|2022-05-06 06:40:00|1108.64|1107.14|1108.72|1107.22|1108.99|1107.49|1108.1|1106.6|0
1651819500000|2022-05-06 06:45:00|1108.73|1107.23|1104.75|1103.25|1108.74|1107.24|1104.75|1103.25|0
1651819800000|2022-05-06 06:50:00|1104.76|1103.26|1104.26|1102.76|1105.2|1103.7|1104.25|1102.75|0
1651820100000|2022-05-06 06:55:00|1104.25|1102.75|1103.34|1101.84|1104.94|1103.44|1102.91|1101.41|0
1651820400000|2022-05-06 07:00:00|1103.33|1101.83|1105.18|1102.18|1106.43|1104.93|1100.77|1099.27|0
1651820700000|2022-05-06 07:05:00|1105.43|1102.43|1108.18|1105.93|1109.93|1108.18|1104.68|1101.68|38
1651821000000|2022-05-06 07:10:00|1107.93|1106.18|1111.18|1109.43|1111.18|1109.43|1106.68|1105.68|195
1651821300000|2022-05-06 07:15:00|1111.43|1109.68|1111.93|1110.43|1113.68|1111.93|1110.93|1109.43|10
1651821600000|2022-05-06 07:20:00|1111.68|1109.93|1111.93|1110.43|1113.68|1112.43|1110.43|1108.93|1
1651821900000|2022-05-06 07:25:00|1112.18|1110.93|1112.43|1110.93|1113.18|1111.43|1111.68|1110.18|3
1651822200000|2022-05-06 07:30:00|1112.68|1111.43|1107.43|1106.18|1112.93|1111.43|1107.43|1105.93|3
1651822500000|2022-05-06 07:35:00|1107.68|1106.43|1109.68|1107.93|1109.93|1108.93|1107.68|1106.43|9
1651822800000|2022-05-06 07:40:00|1109.43|1107.68|1110.6|1109.35|1110.6|1109.35|1108.43|1106.93|10
1651823100000|2022-05-06 07:45:00|1110.85|1109.85|1111.35|1110.1|1113.1|1112.1|1110.85|1109.35|12
1651823400000|2022-05-06 07:50:00|1111.6|1109.85|1113.35|1111.85|1114.6|1112.85|1111.1|1109.85|6
1651823700000|2022-05-06 07:55:00|1113.1|1111.6|1114.35|1112.85|1114.6|1112.85|1112.85|1111.6|4
1651824000000|2022-05-06 08:00:00|1114.6|1113.35|1114.35|1112.85|1114.6|1113.35|1113.6|1112.35|0
1651824300000|2022-05-06 08:05:00|1114.1|1112.6|1112.6|1111.6|1114.1|1112.6|1112.6|1111.35|0
1651824600000|2022-05-06 08:10:00|1112.35|1111.35|1112.1|1110.85|1112.35|1111.35|1111.6|1110.35|0
1651824900000|2022-05-06 08:15:00|1112.35|1111.1|1113.6|1111.85|1113.6|1111.85|1112.1|1110.35|0
1651825200000|2022-05-06 08:20:00|1113.35|1112.1|1112.6|1110.85|1113.6|1112.35|1111.85|1110.85|5
1651825500000|2022-05-06 08:25:00|1113.1|1111.1|1113.1|1111.85|1113.35|1111.85|1112.35|1110.85|0
1651825800000|2022-05-06 08:30:00|1112.85|1111.6|1112.35|1111.1|1113.1|1111.85|1112.35|1111.1|0
1651826100000|2022-05-06 08:35:00|1112.6|1111.35|1111.6|1110.35|1113.1|1111.85|1111.35|1109.85|2
1651826400000|2022-05-06 08:40:00|1111.85|1110.1|1112.6|1111.35|1112.6|1111.35|1111.85|1110.1|1
1651826700000|2022-05-06 08:45:00|1112.85|1111.6|1113.85|1112.35|1114.1|1112.35|1112.85|1111.6|0
1651827000000|2022-05-06 08:50:00|1114.1|1112.6|1113.6|1112.35|1114.6|1113.35|1113.6|1112.35|1
1651827300000|2022-05-06 08:55:00|1113.35|1112.1|1112.35|1110.85|1113.35|1112.1|1112.35|1110.85|0
1651827600000|2022-05-06 09:00:00|1112.6|1111.1|1113.35|1111.85|1113.6|1111.85|1112.35|1111.1|0
1651827900000|2022-05-06 09:05:00|1113.6|1112.1|1113.85|1112.35|1114.35|1112.85|1113.35|1112.1|0
1651828200000|2022-05-06 09:10:00|1113.6|1112.1|1113.35|1112.1|1114.1|1112.85|1113.1|1111.85|0
1651828500000|2022-05-06 09:15:00|1113.6|1112.35|1112.85|1111.35|1113.6|1112.35|1112.6|1111.35|0
1651828800000|2022-05-06 09:20:00|1112.6|1110.85|1110.1|1108.85|1112.6|1110.85|1110.1|1108.6|0
1651829100000|2022-05-06 09:25:00|1110.35|1108.6|1110.35|1108.85|1110.6|1108.85|1109.6|1108.35|1
1651829400000|2022-05-06 09:30:00|1110.6|1109.35|1110.35|1108.85|1111.1|1109.35|1110.35|1108.85|0
1651829700000|2022-05-06 09:35:00|1110.1|1108.35|1110.35|1108.85|1110.85|1108.85|1109.85|1108.35|0
1651830000000|2022-05-06 09:40:00|1110.1|1108.6|1109.35|1107.85|1110.1|1108.85|1109.35|1107.85|1
1651830300000|2022-05-06 09:45:00|1109.1|1107.6|1109.85|1108.35|1110.1|1108.85|1109.1|1107.35|2
1651830600000|2022-05-06 09:50:00|1110.35|1108.6|1110.85|1109.35|1111.35|1109.85|1110.1|1108.6|4
1651830900000|2022-05-06 09:55:00|1111.1|1109.6|1111.35|1109.85|1111.35|1109.85|1110.85|1109.6|0
1651831200000|2022-05-06 10:00:00|1111.1|1110.1|1110.85|1109.35|1111.35|1110.1|1110.6|1109.35|1
1651831500000|2022-05-06 10:05:00|1111.1|1109.6|1111.1|1109.85|1111.6|1110.35|1111.1|1109.6|0
1651831800000|2022-05-06 10:10:00|1111.35|1110.1|1111.6|1110.35|1112.6|1110.85|1111.35|1110.1|1
1651832100000|2022-05-06 10:15:00|1111.85|1110.6|1111.85|1110.35|1112.6|1111.35|1111.35|1109.85|0
1651832400000|2022-05-06 10:20:00|1112.1|1110.85|1111.35|1109.85|1112.1|1110.85|1111.1|1109.6|0
1651832700000|2022-05-06 10:25:00|1111.1|1110.1|1112.6|1110.85|1112.85|1111.35|1111.1|1110.1|0
1651833000000|2022-05-06 10:30:00|1112.35|1111.1|1111.85|1110.6|1113.35|1111.85|1111.85|1110.6|0
1651833300000|2022-05-06 10:35:00|1112.1|1110.85|1112.6|1111.35|1112.6|1111.35|1111.35|1109.85|1
1651833600000|2022-05-06 10:40:00|1112.35|1111.1|1113.1|1111.85|1113.1|1111.85|1112.35|1110.85|0
1651833900000|2022-05-06 10:45:00|1113.35||1113.35||1113.6||1113.1||0
1651834200000|2022-05-06 10:50:00|1113.6|1112.1|1113.6|1112.35|1113.6|1112.35|1113.1|1111.85|0
1651834500000|2022-05-06 10:55:00|1114.1|1112.6|1113.35|1112.1|1114.1|1112.85|1113.35|1111.85|0
1651834800000|2022-05-06 11:00:00|1112.85|1111.85|1111.35|1110.1|1112.85|1111.85|1111.35|1110.1|0
1651835100000|2022-05-06 11:05:00|1111.1|1109.85|1111.6|1110.35|1111.6|1110.35|1110.85|1109.6|1
1651835400000|2022-05-06 11:10:00|1111.35|1109.85|1111.1|1109.85|1111.35|1110.1|1110.6|1109.6|1
1651835700000|2022-05-06 11:15:00|1111.35||1111.1||1111.35||1111.1||0
1651836000000|2022-05-06 11:20:00|1111.35|1110.1|1111.6|1110.35|1111.6|1110.35|1110.85|1109.6|0
1651836300000|2022-05-06 11:25:00|1111.35|1109.85|1111.85|1110.35|1112.1|1110.35|1111.1|1109.85|2
1651836600000|2022-05-06 11:30:00|1111.6|1110.1|1112.1|1110.85|1112.1|1110.85|1111.1|1109.85|0
1651836900000|2022-05-06 11:35:00|1111.85|1110.35|1112.1|1110.85|1112.1|1110.85|1111.85|1110.35|0
1651837200000|2022-05-06 11:40:00|1112.11|1110.86|1111.86|1110.36|1112.61|1111.36|1111.11|1110.36|12
1651837500000|2022-05-06 11:45:00|1111.61|1109.86|1110.36|1108.86|1111.61|1109.86|1110.36|1108.86|25
1651837800000|2022-05-06 11:50:00|1110.11|1108.36|1109.86|1108.36|1110.11|1108.36|1109.11|1108.11|0
1651838100000|2022-05-06 11:55:00|1109.61|1108.11|1109.11|1107.86|1109.61|1108.36|1109.11|1107.86|0
1651838400000|2022-05-06 12:00:00|1108.86|1107.36|1108.61|1107.36|1108.86|1107.36|1108.36|1106.86|0
1651838700000|2022-05-06 12:05:00|1108.86|1107.86|1109.36|1108.36|1109.61|1108.36|1108.86|1107.86|0
1651839000000|2022-05-06 12:10:00|1109.61|1108.86|1110.61|1109.36|1110.86|1109.36|1109.61|1108.86|0
1651839300000|2022-05-06 12:15:00|1110.86|1109.61|1112.11|1110.36|1112.61|1111.36|1110.86|1109.61|5
1651839600000|2022-05-06 12:20:00|1111.86|1109.86|1112.61|1111.36|1112.61|1111.36|1111.36|1109.86|0
1651839900000|2022-05-06 12:25:00|1112.36|1110.86|1111.61|1110.11|1112.36|1110.86|1111.61|1110.11|0
1651840200000|2022-05-06 12:30:00|1111.86|1110.36|1112.11|1110.86|1113.86|1112.11|1110.11|1109.11|1
1651840500000|2022-05-06 12:35:00|1112.36|1111.11|1113.11|1112.11|1113.86|1112.36|1112.11|1111.11|0
1651840800000|2022-05-06 12:40:00|1113.36|1112.36|1112.86|1111.86|1113.86|1112.36|1112.61|1111.61|0
1651841100000|2022-05-06 12:45:00|1113.11|1112.11|1112.61|1111.36|1113.61|1112.36|1112.61|1111.36|0
1651841400000|2022-05-06 12:50:00|1112.86|1111.61|1112.86|1111.36|1113.11|1111.86|1112.61|1111.36|0
1651841700000|2022-05-06 12:55:00|1113.11|1111.61|1112.36|1110.86|1113.11|1111.86|1112.36|1110.86|0
1651842000000|2022-05-06 13:00:00|1112.11|1111.11|1111.61|1110.36|1112.86|1111.86|1111.61|1110.36|1
1651842300000|2022-05-06 13:05:00|1111.86|1109.86|1110.86|1109.61|1111.86|1109.86|1110.86|1109.36|1
1651842600000|2022-05-06 13:10:00|1111.11|1109.86|1111.36|1109.86|1111.61|1110.61|1110.61|1109.36|2
1651842900000|2022-05-06 13:15:00|1111.61|1110.11|1111.11|1109.86|1111.86|1110.36|1111.11|1109.86|0
1651843200000|2022-05-06 13:20:00|1111.36|1110.11|1111.36|1109.86|1111.61|1110.36|1111.11|1109.86|0
1651843500000|2022-05-06 13:25:00|1111.61|1110.11|1111.11|1109.86|1111.61|1110.36|1111.11|1109.86|0
1651843800000|2022-05-06 13:30:00|1110.86|1109.36|1108.36|1107.36|1111.11|1109.86|1108.36|1106.86|3
1651844100000|2022-05-06 13:35:00|1108.11|1106.86|1105.11|1103.86|1108.11|1106.86|1105.11|1103.86|10
1651844400000|2022-05-06 13:40:00|1104.61|1103.36|1102.86|1101.86|1105.11|1103.61|1102.86|1101.36|219
1651844700000|2022-05-06 13:45:00|1103.11|1101.61|1101.11|1099.86|1103.11|1101.86|1101.11|1099.86|93
1651845000000|2022-05-06 13:50:00|1101.36|1100.11|1100.86|1099.86|1103.61|1101.86|1100.36|1099.61|11
1651845300000|2022-05-06 13:55:00|1101.11|1099.61|1099.61|1098.36|1101.36|1099.61|1099.36|1098.11|38
1651845600000|2022-05-06 14:00:00|1099.86|1097.36|1098.61|1096.86|1100.11|1097.36|1097.36|1095.86|150
1651845900000|2022-05-06 14:05:00|1098.86|1097.11|1098.61|1097.36|1099.36|1097.86|1097.86|1096.36|1
1651846200000|2022-05-06 14:10:00|1098.25|1097|1098.75|1097|1099|1097|1097.25|1096|52
1651846500000|2022-05-06 14:15:00|1099|1097.25|1106.15|1104.65|1106.15|1104.65|1099|1097.25|35
1651846800000|2022-05-06 14:20:00|1106.17|1104.67|1105.61|1104.11|1106.58|1105.08|1104.32|1102.82|0
1651847100000|2022-05-06 14:25:00|1105.65|1104.15|1103.78|1102.28|1107.21|1105.71|1103.67|1102.17|950
1651847400000|2022-05-06 14:30:00|1103.74|1102.24|1102.45|1100.95|1105.66|1104.16|1102.44|1100.94|0
1651847700000|2022-05-06 14:35:00|1102.43|1100.93|1102.19|1100.69|1102.94|1101.44|1100.35|1098.85|20
1651848000000|2022-05-06 14:40:00|1102.17|1100.67|1103.18|1101.68|1104.33|1102.83|1101.41|1099.91|0
1651848300000|2022-05-06 14:45:00|1103.17|1101.67|1107.06|1105.56|1107.85|1106.35|1102.74|1101.24|0
1651848600000|2022-05-06 14:50:00|1107.08|1105.58|1108.14|1106.64|1108.14|1106.64|1105.71|1104.21|0
1651848900000|2022-05-06 14:55:00|1108.15|1106.65|1108.93|1107.43|1110.15|1108.65|1107.3|1105.8|0
1651849200000|2022-05-06 15:00:00|1108.9|1107.4|1107|1105.5|1109.28|1107.78|1106.99|1105.49|0
1651849500000|2022-05-06 15:05:00|1107.06|1105.56|1107.99|1106.49|1108.64|1107.14|1106.54|1105.04|0
1651849800000|2022-05-06 15:10:00|1107.97|1106.47|1109|1107.5|1109.02|1107.52|1106.1|1104.6|0
1651850100000|2022-05-06 15:15:00|1109.03|1107.53|1109.29|1107.79|1110.45|1108.95|1108.57|1107.07|0
1651850400000|2022-05-06 15:20:00|1109.25|1107.75|1111.25|1109.75|1111.5|1110|1108.46|1106.96|0
1651850700000|2022-05-06 15:25:00|1111.26|1109.76|1109.63|1108.13|1111.46|1109.96|1109.44|1107.94|0
1651851000000|2022-05-06 15:30:00|1109.78|1108.28|1106.59|1105.09|1110.15|1108.65|1105.91|1104.41|0
1651851300000|2022-05-06 15:35:00|1106.6|1105.1|1104.35|1102.85|1106.65|1105.15|1104.26|1102.76|0
1651851600000|2022-05-06 15:40:00|1104.34|1102.84|1104.35|1102.85|1105.29|1103.79|1104.1|1102.6|0
1651851900000|2022-05-06 15:45:00|1104.31|1102.81|1104.54|1103.04|1104.78|1103.28|1103.42|1101.92|0
1651852200000|2022-05-06 15:50:00|1104.52|1103.02|1103.34|1101.84|1106.06|1104.56|1103.27|1101.77|0
1651852500000|2022-05-06 15:55:00|1103.33|1101.83|1102.84|1101.34|1104.22|1102.72|1102.31|1100.81|0
1651852800000|2022-05-06 16:00:00|1102.83|1101.33|1105.69|1104.19|1105.76|1104.26|1102.17|1100.67|0
1651853100000|2022-05-06 16:05:00|1105.63|1104.13|1106.08|1104.58|1108.16|1106.66|1105.53|1104.03|0
1651853400000|2022-05-06 16:10:00|1106.1|1104.6|1103.36|1101.86|1106.1|1104.6|1102.91|1101.41|0
1651853700000|2022-05-06 16:15:00|1103.38|1101.88|1103.2|1101.7|1105.12|1103.62|1102.79|1101.29|0
1651854000000|2022-05-06 16:20:00|1103.22|1101.72|1106.15|1104.65|1107.07|1105.57|1103.14|1101.64|0
1651854300000|2022-05-06 16:25:00|1106.16|1104.66|1106.82|1105.32|1107.21|1105.71|1105.62|1104.12|0
1651854600000|2022-05-06 16:30:00|1106.83|1105.33|1107.98|1106.48|1108.03|1106.53|1105.56|1104.06|0
1651854900000|2022-05-06 16:35:00|1108|1106.5|1107.12|1105.62|1108.68|1107.18|1105.55|1104.05|0
1651855200000|2022-05-06 16:40:00|1107.14|1105.64|1107.53|1106.03|1107.93|1106.43|1106.37|1104.87|0
1651855500000|2022-05-06 16:45:00|1107.68|1106.18|1107.42|1105.92|1108.44|1106.94|1107.39|1105.89|0
1651855800000|2022-05-06 16:50:00|1107.45|1105.95|1108.41|1106.91|1109.05|1107.55|1106.01|1104.51|0
1651856100000|2022-05-06 16:55:00|1108.42|1106.92|1110.22|1108.72|1110.48|1108.98|1108.16|1106.66|0
1651856400000|2022-05-06 17:00:00|1110.29|1108.79|1111.22|1109.72|1111.29|1109.79|1109.52|1108.02|0
1651856700000|2022-05-06 17:05:00|1111.24|1109.74|1109.55|1108.05|1111.24|1109.74|1108.89|1107.39|0
1651857000000|2022-05-06 17:10:00|1109.54|1108.04|1108.69|1107.19|1110.02|1108.52|1108.52|1107.02|0
1651857300000|2022-05-06 17:15:00|1108.71|1107.21|1106.58|1105.08|1109.2|1107.7|1106.34|1104.84|0
1651857600000|2022-05-06 17:20:00|1106.55|1105.05|1107.42|1105.92|1108.81|1107.31|1106.08|1104.58|0
1651857900000|2022-05-06 17:25:00|1107.41|1105.91|1108|1106.5|1108.73|1107.23|1106.67|1105.17|0
1651858200000|2022-05-06 17:30:00|1107.96|1106.46|1108.87|1107.37|1109.07|1107.57|1107.73|1106.23|0
1651858500000|2022-05-06 17:35:00|1108.8|1107.3|1106.87|1105.37|1109.63|1108.13|1106.17|1104.67|0
1651858800000|2022-05-06 17:40:00|1106.86|1105.36|1107.41|1105.91|1108.37|1106.87|1105.94|1104.44|0
1651859100000|2022-05-06 17:45:00|1107.39|1105.89|1107.01|1105.51|1108.32|1106.82|1106.1|1104.6|0
1651859400000|2022-05-06 17:50:00|1107.03|1105.53|1104.99|1103.49|1107.3|1105.8|1104.56|1103.06|0
1651859700000|2022-05-06 17:55:00|1104.97|1103.47|1105.03|1103.53|1105.28|1103.78|1104.35|1102.85|0
1651860000000|2022-05-06 18:00:00|1104.99|1103.49|1104.54|1103.04|1105.89|1104.39|1104.27|1102.77|0
1651860300000|2022-05-06 18:05:00|1104.51|1103.01|1101.93|1100.43|1104.51|1103.01|1101.88|1100.38|0
1651860600000|2022-05-06 18:10:00|1101.95|1100.45|1103.25|1101.75|1103.93|1102.43|1101.91|1100.41|0
1651860900000|2022-05-06 18:15:00|1103.27|1101.77|1103.19|1101.69|1104.5|1103|1102.99|1101.49|0
1651861200000|2022-05-06 18:20:00|1103.12|1101.62|1102.73|1101.23|1103.86|1102.36|1102.36|1100.86|0
1651861500000|2022-05-06 18:25:00|1102.7|1101.2|1102.31|1100.81|1103.11|1101.61|1101.59|1100.09|0
1651861800000|2022-05-06 18:30:00|1102.27|1100.77|1101.57|1100.07|1102.92|1101.42|1101.05|1099.55|0
1651862100000|2022-05-06 18:35:00|1101.58|1100.08|1101.68|1100.18|1102.29|1100.79|1101|1099.5|0
1651862400000|2022-05-06 18:40:00|1101.63|1100.13|1101.37|1099.87|1102.72|1101.22|1101.34|1099.84|0
1651862700000|2022-05-06 18:45:00|1101.36|1099.86|1103.27|1101.77|1103.54|1102.04|1101.09|1099.59|0
1651863000000|2022-05-06 18:50:00|1103.29|1101.79|1104.8|1103.3|1104.92|1103.42|1103.2|1101.7|0
1651863300000|2022-05-06 18:55:00|1104.78|1103.28|1102.72|1101.22|1105.35|1103.85|1102.68|1101.18|0
1651863600000|2022-05-06 19:00:00|1102.68|1101.18|1103.29|1101.79|1103.38|1101.88|1101.91|1100.41|0
1651863900000|2022-05-06 19:05:00|1103.25|1101.75|1101.86|1100.36|1103.63|1102.13|1101.18|1099.68|0
1651864200000|2022-05-06 19:10:00|1101.87|1100.37|1101.88|1100.38|1102.97|1101.47|1101.66|1100.16|0
1651864500000|2022-05-06 19:15:00|1101.89|1100.39|1102.74|1101.24|1102.74|1101.24|1101.11|1099.61|0
1651864800000|2022-05-06 19:20:00|1102.75|1101.25|1101.2|1099.7|1102.75|1101.25|1100.96|1099.46|0
1651865100000|2022-05-06 19:25:00|1101.21|1099.71|1102.65|1101.15|1103.02|1101.52|1100.75|1099.25|0
1651865400000|2022-05-06 19:30:00|1102.57|1101.07|1103.88|1102.38|1104.36|1102.86|1102.32|1100.82|0
1651865700000|2022-05-06 19:35:00|1103.84|1102.34|1107.26|1105.76|1107.55|1106.05|1103.84|1102.34|0
1651866000000|2022-05-06 19:40:00|1107.3|1105.8|1106.03|1104.53|1107.75|1106.25|1105.83|1104.33|0
1651866300000|2022-05-06 19:45:00|1106.06|1104.56|1107.61|1106.11|1108.48|1106.98|1105.4|1103.9|0
1651866600000|2022-05-06 19:50:00|1107.54|1106.04|1106.42|1104.92|1109.08|1107.58|1106.36|1104.86|0
1651866900000|2022-05-06 19:55:00|1106.36|1104.86|1105.93|1104.43|1107.34|1105.84|1105.6|1104.1|0
1651867200000|2022-05-06 20:00:00|1105.85|1104.35|1103.39|1101.89|1105.85|1104.35|1103.32|1101.82|0
1651867500000|2022-05-06 20:05:00|1103.37|1101.87|1103.76|1102.26|1104.18|1102.68|1103|1101.5|0
1651867800000|2022-05-06 20:10:00|1103.75|1102.25|1102.73|1101.23|1103.86|1102.36|1102.58|1101.08|0
1651868100000|2022-05-06 20:15:00|1102.72|1101.22|1103.49|1101.99|1103.54|1102.04|1102.3|1100.8|0
1651868400000|2022-05-06 20:20:00|1103.5|1102|1102.85|1101.35|1103.71|1102.21|1102.85|1101.35|0
1651868700000|2022-05-06 20:25:00|1102.87|1101.37|1103.39|1101.89|1103.51|1102.01|1102.85|1101.35|0
1651869000000|2022-05-06 20:30:00|1103.37|1101.87|1103.27|1101.77|1103.44|1101.94|1103.07|1101.57|0
1651869300000|2022-05-06 20:35:00|1103.29|1101.79|1103.64|1102.14|1103.76|1102.26|1103.24|1101.74|0
1651869600000|2022-05-06 20:40:00|1103.63|1102.13|1103.46|1101.96|1103.81|1102.31|1103.34|1101.84|0
1651869900000|2022-05-06 20:45:00|1103.48|1101.98|1104.45|1102.95|1104.57|1103.07|1103.39|1101.89|0
1651870200000|2022-05-06 20:50:00|1104.46|1102.96|1104.77|1103.27|1104.77|1103.27|1103.98|1102.48|0
1651870500000|2022-05-06 20:55:00|1104.75|1103.25|1103.96|1102.46|1104.77|1103.27|1103.88|1102.38|0
1651870800000|2022-05-06 21:00:00|1102.74|1101.24|1102.74|1101.24|1102.74|1101.24|1102.74|1101.24|0
1652047200000|2022-05-08 22:00:00|1103.96|1102.46|1103.75|1102.25|1104.51|1103.01|1102.53|1101.03|0
1652047500000|2022-05-08 22:05:00|1103.74|1102.24|1103.89|1102.39|1104.05|1102.55|1102.48|1100.98|0
1652047800000|2022-05-08 22:10:00|1103.91|1102.41|1103.4|1101.9|1104.29|1102.79|1103.23|1101.73|0
1652048100000|2022-05-08 22:15:00|1103.38|1101.88|1104.19|1102.69|1105.11|1103.61|1103.38|1101.88|0
1652048400000|2022-05-08 22:20:00|1104.18|1102.68|1104.98|1103.48|1105.15|1103.65|1104.01|1102.51|0
1652048700000|2022-05-08 22:25:00|1104.97|1103.47|1104.88|1103.38|1105.3|1103.8|1104.78|1103.28|0
1652049000000|2022-05-08 22:30:00|1104.89|1103.39|1105.37|1103.87|1105.52|1104.02|1104.38|1102.88|0
1652049300000|2022-05-08 22:35:00|1105.33|1103.83|1105.82|1104.32|1105.89|1104.39|1105.25|1103.75|0
1652049600000|2022-05-08 22:40:00|1105.84|1104.34|1105.12|1103.62|1105.89|1104.39|1104.93|1103.43|0
1652049900000|2022-05-08 22:45:00|1105.13|1103.63|1105.37|1103.87|1105.64|1104.14|1104.9|1103.4|0
1652050200000|2022-05-08 22:50:00|1105.38|1103.88|1105.74|1104.24|1106.17|1104.67|1105.38|1103.88|0
1652050500000|2022-05-08 22:55:00|1105.75|1104.25|1105.37|1103.87|1105.92|1104.42|1105.25|1103.75|0
1652050800000|2022-05-08 23:00:00|1105.33|1103.83|1104.83|1103.33|1105.69|1104.19|1104.58|1103.08|0
1652051100000|2022-05-08 23:05:00|1104.85|1103.35|1104.63|1103.13|1105|1103.5|1103.79|1102.29|0
1652051400000|2022-05-08 23:10:00|1104.61|1103.11|1104.78|1103.28|1104.78|1103.28|1104.09|1102.59|0
1652051700000|2022-05-08 23:15:00|1104.77|1103.27|1104.98|1103.48|1105.15|1103.65|1104.33|1102.83|0
1652052000000|2022-05-08 23:20:00|1104.97|1103.47|1104.66|1103.16|1104.97|1103.47|1104.46|1102.96|0
1652052300000|2022-05-08 23:25:00|1104.65|1103.15|1103.32|1101.82|1104.73|1103.23|1103.24|1101.74|0
1652052600000|2022-05-08 23:30:00|1103.37|1101.87|1102.4|1100.9|1103.64|1102.14|1102.38|1100.88|0
1652052900000|2022-05-08 23:35:00|1102.39|1100.89|1102.65|1101.15|1102.92|1101.42|1102.35|1100.85|0
1652053200000|2022-05-08 23:40:00|1102.64|1101.14|1103.24|1101.74|1103.39|1101.89|1101.98|1100.48|0
1652053500000|2022-05-08 23:45:00|1103.25|1101.75|1102.31|1100.81|1103.79|1102.29|1102.11|1100.61|0
1652053800000|2022-05-08 23:50:00|1102.29|1100.79|1102.16|1100.66|1102.56|1101.06|1101.34|1099.84|0
1652054100000|2022-05-08 23:55:00|1102.14|1100.64|1102.38|1100.88|1102.71|1101.21|1101.59|1100.09|0
1652054400000|2022-05-09 00:00:00|1102.37|1100.87|1101.65|1100.15|1102.98|1101.48|1101.1|1099.6|0
1652054700000|2022-05-09 00:05:00|1101.7|1100.2|1101.7|1100.2|1101.8|1100.3|1101.42|1099.92|0
1652055000000|2022-05-09 00:10:00|1101.69|1100.19|1102.46|1100.96|1102.56|1101.06|1101.6|1100.1|0
1652055300000|2022-05-09 00:15:00|1102.47|1100.97|1100.34|1098.84|1102.73|1101.23|1099.56|1098.06|0
1652055600000|2022-05-09 00:20:00|1100.37|1098.87|1100.47|1098.97|1101.01|1099.51|1100.22|1098.72|0
1652055900000|2022-05-09 00:25:00|1100.46|1098.96|1099.85|1098.35|1100.7|1099.2|1099.85|1098.35|0
1652056200000|2022-05-09 00:30:00|1099.9|1098.4|1099.35|1097.85|1100.06|1098.56|1099.35|1097.85|0
1652056500000|2022-05-09 00:35:00|1099.4|1097.9|1098.89|1097.39|1099.56|1098.06|1098.88|1097.38|0
1652056800000|2022-05-09 00:40:00|1098.9|1097.4|1098.89|1097.39|1099.39|1097.89|1098.88|1097.38|0
1652057100000|2022-05-09 00:45:00|1098.9|1097.4|1098.42|1096.92|1099.13|1097.63|1098.19|1096.69|0
1652057400000|2022-05-09 00:50:00|1098.43|1096.93|1097.94|1096.44|1098.43|1096.93|1097.73|1096.23|0
1652057700000|2022-05-09 00:55:00|1097.95|1096.45|1097.91|1096.41|1098.17|1096.67|1097.47|1095.97|0
1652058000000|2022-05-09 01:00:00|1097.92|1096.42|1096.95|1095.45|1098.15|1096.65|1096.49|1094.99|0
1652058300000|2022-05-09 01:05:00|1096.96|1095.46|1097.38|1095.88|1097.89|1096.39|1096.96|1095.46|0
1652058600000|2022-05-09 01:10:00|1097.39|1095.89|1096.92|1095.42|1097.87|1096.37|1096.43|1094.93|0
1652058900000|2022-05-09 01:15:00|1096.93|1095.43|1098.54|1097.04|1098.77|1097.27|1096.93|1095.43|0
1652059200000|2022-05-09 01:20:00|1098.55|1097.05|1098.96|1097.46|1099.19|1097.69|1098.52|1097.02|0
1652059500000|2022-05-09 01:25:00|1098.95|1097.45|1098.31|1096.81|1099.2|1097.7|1098.24|1096.74|0
1652059800000|2022-05-09 01:30:00|1098.39|1096.89|1099.52|1098.02|1099.54|1098.04|1098.04|1096.54|0
1652060100000|2022-05-09 01:35:00|1099.5|1098|1098.54|1097.04|1099.52|1098.02|1098.32|1096.82|0
1652060400000|2022-05-09 01:40:00|1098.55|1097.05|1099.04|1097.54|1099.27|1097.77|1098.55|1097.05|0
1652060700000|2022-05-09 01:45:00|1099.05|1097.55|1098.83|1097.33|1099.76|1098.26|1098.59|1097.09|0
1652061000000|2022-05-09 01:50:00|1098.86|1097.36|1099.3|1097.8|1099.97|1098.47|1098.83|1097.33|0
1652061300000|2022-05-09 01:55:00|1099.29|1097.79|1099.06|1097.56|1099.53|1098.03|1098.83|1097.33|0
1652061600000|2022-05-09 02:00:00|1099.07|1097.57|1098.34|1096.84|1099.1|1097.6|1098.34|1096.84|0
1652061900000|2022-05-09 02:05:00|1098.33|1096.83|1098.81|1097.31|1099.27|1097.77|1098.33|1096.83|0
1652062200000|2022-05-09 02:10:00|1098.8|1097.3|1098.79|1097.29|1098.82|1097.32|1098.32|1096.82|0
1652062500000|2022-05-09 02:15:00|1098.8|1097.3|1098.61|1097.11|1098.81|1097.31|1098.35|1096.85|0
1652062800000|2022-05-09 02:20:00|1098.6|1097.1|1097.94|1096.44|1098.61|1097.11|1097.92|1096.42|0
1652063100000|2022-05-09 02:25:00|1097.93|1096.43|1098.14|1096.64|1098.37|1096.87|1097.67|1096.17|0
1652063400000|2022-05-09 02:30:00|1098.13|1096.63|1098.14|1096.64|1098.35|1096.85|1097.89|1096.39|0
1652063700000|2022-05-09 02:35:00|1098.15|1096.65|1097.93|1096.43|1098.15|1096.65|1097.48|1095.98|0
1652064000000|2022-05-09 02:40:00|1097.92|1096.42|1098.13|1096.63|1098.37|1096.87|1097.91|1096.41|0
1652064300000|2022-05-09 02:45:00|1098.07|1096.57|1098.14|1096.64|1098.47|1096.97|1097.91|1096.41|0
1652064600000|2022-05-09 02:50:00|1098.15|1096.65|1098.57|1097.07|1098.58|1097.08|1098.14|1096.64|0
1652064900000|2022-05-09 02:55:00|1098.58|1097.08|1099.71|1098.21|1099.72|1098.22|1098.58|1097.08|0
1652065200000|2022-05-09 03:00:00|1099.72|1098.22|1099.79|1098.29|1099.79|1098.29|1099.54|1098.04|0
1652065500000|2022-05-09 03:05:00|1099.8|1098.3|1100.73|1099.23|1101.25|1099.75|1099.79|1098.29|0
1652065800000|2022-05-09 03:10:00|1100.72|1099.22|1100.28|1098.78|1100.97|1099.47|1100.27|1098.77|0
1652066100000|2022-05-09 03:15:00|1100.27|1098.77|1100.53|1099.03|1100.78|1099.28|1100.27|1098.77|0
1652066400000|2022-05-09 03:20:00|1100.54|1099.04|1100.81|1099.31|1101.04|1099.54|1100.54|1099.04|0
1652066700000|2022-05-09 03:25:00|1100.87|1099.37|1100.79|1099.29|1101.28|1099.78|1100.79|1099.29|0
1652067000000|2022-05-09 03:30:00|1100.8|1099.3|1100.82|1099.32|1101.3|1099.8|1100.6|1099.1|0
1652067300000|2022-05-09 03:35:00|1100.81|1099.31|1101.03|1099.53|1101.05|1099.55|1100.79|1099.29|0
1652067600000|2022-05-09 03:40:00|1101.04|1099.54|1100.79|1099.29|1101.48|1099.98|1100.56|1099.06|0
1652067900000|2022-05-09 03:45:00|1100.8|1099.3|1100.56|1099.06|1100.81|1099.31|1100.45|1098.95|0
1652068200000|2022-05-09 03:50:00|1100.57|1099.07|1100.82|1099.32|1101.06|1099.56|1100.56|1099.06|0
1652068500000|2022-05-09 03:55:00|1100.81|1099.31|1100.84|1099.34|1100.84|1099.34|1100.58|1099.08|0
1652068800000|2022-05-09 04:00:00|1100.83|1099.33|1100.37|1098.87|1101.04|1099.54|1100.37|1098.87|0
1652069100000|2022-05-09 04:05:00|1100.36|1098.86|1100.61|1099.11|1100.85|1099.35|1100.36|1098.86|0
1652069400000|2022-05-09 04:10:00|1100.64|1099.14|1100.59|1099.09|1100.71|1099.21|1100.37|1098.87|0
1652069700000|2022-05-09 04:15:00|1100.58|1099.08|1100.6|1099.1|1100.6|1099.1|1100.35|1098.85|0
1652070000000|2022-05-09 04:20:00|1100.61|1099.11|1100.14|1098.64|1100.61|1099.11|1100.13|1098.63|0
1652070300000|2022-05-09 04:25:00|1100.15|1098.65|1100.15|1098.65|1100.37|1098.87|1100.14|1098.64|0
1652070600000|2022-05-09 04:30:00|1100.16|1098.66|1100.14|1098.64|1100.16|1098.66|1099.9|1098.4|0
1652070900000|2022-05-09 04:35:00|1100.13|1098.63|1099.71|1098.21|1100.14|1098.64|1099.7|1098.2|0
1652071200000|2022-05-09 04:40:00|1099.7|1098.2|1100.13|1098.63|1100.14|1098.64|1099.7|1098.2|0
1652071500000|2022-05-09 04:45:00|1100.12|1098.62|1101.14|1099.64|1101.27|1099.77|1100.12|1098.62|0
1652071800000|2022-05-09 04:50:00|1101.11|1099.61|1101.03|1099.53|1101.26|1099.76|1100.82|1099.32|0
1652072100000|2022-05-09 04:55:00|1101.02|1099.52|1100.56|1099.06|1101.04|1099.54|1100.54|1099.04|0
1652072400000|2022-05-09 05:00:00|1100.59|1099.09|1100.13|1098.63|1100.79|1099.29|1100.11|1098.61|0
1652072700000|2022-05-09 05:05:00|1100.12|1098.62|1101.08|1099.58|1101.32|1099.82|1099.88|1098.38|0
1652073000000|2022-05-09 05:10:00|1101.07|1099.57|1100.38|1098.88|1101.07|1099.57|1099.88|1098.38|0
1652073300000|2022-05-09 05:15:00|1100.39|1098.89|1099.69|1098.19|1100.39|1098.89|1099.46|1097.96|0
1652073600000|2022-05-09 05:20:00|1099.7|1098.2|1099.92|1098.42|1100.16|1098.66|1099.68|1098.18|0
1652073900000|2022-05-09 05:25:00|1099.9|1098.4|1099.9|1098.4|1100.12|1098.62|1099.67|1098.17|0
1652074200000|2022-05-09 05:30:00|1099.89|1098.39|1099.69|1098.19|1100.5|1099|1099.68|1098.18|0
1652074500000|2022-05-09 05:35:00|1099.9|1098.4|1100.13|1098.63|1100.61|1099.11|1099.22|1097.72|0
1652074800000|2022-05-09 05:40:00|1100.12|1098.62|1099.48|1097.98|1100.12|1098.62|1099.24|1097.74|0
1652075100000|2022-05-09 05:45:00|1099.49|1097.99|1098.98|1097.48|1099.71|1098.21|1098.76|1097.26|0
1652075400000|2022-05-09 05:50:00|1098.99|1097.49|1100.09|1098.59|1100.19|1098.69|1098.97|1097.47|0
1652075700000|2022-05-09 05:55:00|1100.08|1098.58|1099.12|1097.62|1100.09|1098.59|1099.12|1097.62|0
1652076000000|2022-05-09 06:00:00|1099.18|1097.68|1101.71|1100.21|1102.16|1100.66|1099.12|1097.62|0
1652076300000|2022-05-09 06:05:00|1101.72|1100.22|1101.48|1099.98|1102.17|1100.67|1100.38|1098.88|0
1652076600000|2022-05-09 06:10:00|1101.46|1099.96|1102.61|1101.11|1103.26|1101.76|1101.37|1099.87|0
1652076900000|2022-05-09 06:15:00|1102.63|1101.13|1102.79|1101.29|1103.02|1101.52|1102.11|1100.61|0
1652077200000|2022-05-09 06:20:00|1102.76|1101.26|1102.53|1101.03|1103.23|1101.73|1102.32|1100.82|0
1652077500000|2022-05-09 06:25:00|1102.59|1101.09|1103.19|1101.69|1103.21|1101.71|1102.53|1101.03|0
1652077800000|2022-05-09 06:30:00|1103.2|1101.7|1103.46|1101.96|1103.89|1102.39|1102.76|1101.26|0
1652078100000|2022-05-09 06:35:00|1103.52|1102.02|1103.73|1102.23|1103.94|1102.44|1103.11|1101.61|0
1652078400000|2022-05-09 06:40:00|1103.75|1102.25|1105.11|1103.61|1105.11|1103.61|1103.72|1102.22|0
1652078700000|2022-05-09 06:45:00|1105.12|1103.62|1104.58|1103.08|1105.77|1104.27|1104.57|1103.07|0
1652079000000|2022-05-09 06:50:00|1104.63|1103.13|1105.25|1103.75|1105.7|1104.2|1104.36|1102.86|0
1652079300000|2022-05-09 06:55:00|1105.31|1103.81|1103.54|1102.04|1105.48|1103.98|1103.53|1102.03|0
1652079600000|2022-05-09 07:00:00|1100.31|1098.81|1093.25|1090.5|1100.52|1099.02|1093|1090.25|1
1652079900000|2022-05-09 07:05:00|1093.5|1090.75|1099|1096.25|1099|1096.75|1093.5|1090.75|13
1652080200000|2022-05-09 07:10:00|1099.25|1096.5|1096|1094|1099.75|1098.25|1095.75|1093.75|10
1652080500000|2022-05-09 07:15:00|1095.75|1093.75|1093.75|1092|1096.25|1094.5|1093.5|1092|4
1652080800000|2022-05-09 07:20:00|1093.5|1091.5|1092.25|1090.5|1093.5|1091.5|1092|1090|6
1652081100000|2022-05-09 07:25:00|1092|1090.75|1092.25|1090.5|1093.5|1092|1090.75|1089|6
1652081400000|2022-05-09 07:30:00|1092.5|1090.75|1094|1092.5|1094.75|1093|1092|1090.5|1
1652081700000|2022-05-09 07:35:00|1093.75|1092.25|1092.5|1091|1093.75|1092.25|1092.5|1090.75|6
1652082000000|2022-05-09 07:40:00|1092.61|1091.11|1091.11|1089.61|1093.11|1091.11|1090.61|1088.86|9
1652082300000|2022-05-09 07:45:00|1090.86|1089.11|1090.86|1089.11|1092.11|1090.61|1089.61|1088.11|18
1652082600000|2022-05-09 07:50:00|1091.36|1089.36|1090.36|1088.61|1091.36|1089.86|1090.11|1088.11|56
1652082900000|2022-05-09 07:55:00|1090.11|1088.11|1089.86|1088.11|1090.36|1088.61|1089.11|1087.61|3
1652083200000|2022-05-09 08:00:00|1089.61|1087.61|1090.86|1089.61|1091.11|1089.61|1089.11|1087.61|2
1652083500000|2022-05-09 08:05:00|1091.11|1089.36|1089.36|1088.11|1091.11|1089.61|1089.11|1087.61|14
1652083800000|2022-05-09 08:10:00|1089.61|1088.61|1089.86|1088.36|1090.86|1089.11|1089.11|1088.11|20
1652084100000|2022-05-09 08:15:00|1090.11|1088.61|1089.11|1087.61|1090.11|1088.61|1088.86|1087.11|3
1652084400000|2022-05-09 08:20:00|1089.36|1087.86|1089.11|1087.61|1089.86|1088.61|1088.86|1087.61|0
1652084700000|2022-05-09 08:25:00|1089.36|1087.86|1087.86|1086.61|1090.11|1088.61|1087.86|1086.61|2
1652085000000|2022-05-09 08:30:00|1087.61|1086.11|1085.36|1083.61|1088.11|1086.11|1085.36|1083.61|4
1652085300000|2022-05-09 08:35:00|1085.11|1083.11|1084.61|1083.61|1085.61|1084.11|1083.61|1082.11|12
1652085600000|2022-05-09 08:40:00|1084.86|1083.36|1088.86|1087.11|1088.86|1087.11|1084.61|1083.36|20
1652085900000|2022-05-09 08:45:00|1088.61|1088.36|1089.36|1087.86|1089.36|1088.36|1088.61|1087.11|4
1652086200000|2022-05-09 08:50:00|1088.86|1087.61|1089.36|1088.11|1089.86|1088.61|1088.36|1087.11|4
1652086500000|2022-05-09 08:55:00|1089.11|1087.61|1088.11|1086.61|1089.61|1088.11|1087.61|1086.61|6
1652086800000|2022-05-09 09:00:00|1088.36|1086.86|1089.61|1088.11|1089.61|1088.11|1088.11|1086.86|0
1652087100000|2022-05-09 09:05:00|1089.86|1088.61|1091.11|1089.61|1091.11|1089.61|1089.86|1088.61|2
1652087400000|2022-05-09 09:10:00|1091.36|1089.86|1094.36|1093.11|1094.36|1093.11|1091.36|1089.86|0
1652087700000|2022-05-09 09:15:00|1094.11|1092.86|1093.36|1091.61|1094.61|1092.86|1092.61|1091.11|3
1652088000000|2022-05-09 09:20:00|1093.11|1091.86|1092.86|1091.61|1093.86|1092.61|1092.61|1091.11|0
1652088300000|2022-05-09 09:25:00|1093.11|1091.86|1090.86|1089.61|1093.36|1092.11|1090.86|1089.61|0
1652088600000|2022-05-09 09:30:00|1091.11|1089.86|1090.11|1088.61|1091.61|1090.11|1090.11|1088.61|0
1652088900000|2022-05-09 09:35:00|1090.36|1088.86|1089.36|1088.11|1090.61|1089.11|1089.11|1087.61|0
1652089200000|2022-05-09 09:40:00|1089.61|1088.61|1090.36|1089.11|1090.36|1089.11|1089.36|1088.61|2
1652089500000|2022-05-09 09:45:00|1090.11|1088.61|1090.11|1088.61|1090.36|1088.61|1089.36|1087.86|0
1652089800000|2022-05-09 09:50:00|1089.86|1088.86|1089.86|1088.61|1090.86|1089.61|1089.61|1088.36|0
1652090100000|2022-05-09 09:55:00|1090.11|1088.36|1087.11|1086.11|1090.36|1088.61|1087.11|1085.61|2
1652090400000|2022-05-09 10:00:00|1087.36|1086.61|1088.11|1086.61|1088.36|1087.11|1087.11|1086.11|1
1652090700000|2022-05-09 10:05:00|1087.86|1086.36|1087.36|1086.11|1087.86|1086.36|1086.61|1085.11|0
1652091000000|2022-05-09 10:10:00|1087.61|1086.61|1088.11|1086.86|1088.61|1087.11|1087.61|1086.61|2
1652091300000|2022-05-09 10:15:00|1088.36|1087.11|1088.86|1087.61|1089.61|1088.11|1088.11|1086.86|0
1652091600000|2022-05-09 10:20:00|1089.11|1087.11|1086.61|1085.11|1089.11|1087.11|1086.61|1085.11|3
1652091900000|2022-05-09 10:25:00|1086.86|1085.36|1087.36|1086.11|1087.86|1086.11|1086.61|1085.36|0
1652092200000|2022-05-09 10:30:00|1087.11|1085.86|1086.61|1085.11|1087.61|1086.11|1086.36|1085.11|2
1652092500000|2022-05-09 10:35:00|1086.86|1085.36|1086.61|1085.11|1087.36|1086.11|1086.61|1085.11|1
1652092800000|2022-05-09 10:40:00|1086.86|1085.36|1085.36|1084.11|1086.86|1085.61|1085.36|1084.11|0
1652093100000|2022-05-09 10:45:00|1085.11|1083.61|1085.36|1084.11|1085.36|1084.11|1084.11|1083.11|5
1652093400000|2022-05-09 10:50:00|1085.11||1085.36||1085.36||1085.11||0
1652093700000|2022-05-09 10:55:00|1085.11|1083.86|1083.36|1082.11|1085.36|1083.86|1083.36|1082.11|0
1652094000000|2022-05-09 11:00:00|1083.61|1082.36|1084.61|1083.11|1084.61|1083.11|1083.11|1081.61|0
1652094300000|2022-05-09 11:05:00|1084.86|1083.36|1084.11|1083.11|1085.11|1083.61|1084.11|1083.11|0
1652094600000|2022-05-09 11:10:00|1083.86|1082.86|1083.86|1082.61|1084.11|1082.86|1083.86|1082.61|0
1652094900000|2022-05-09 11:15:00|1084.11|1082.11|1083.61|1082.11|1084.11|1082.36|1083.11|1081.61|0
1652095200000|2022-05-09 11:20:00|1083.36|1081.86|1083.61|1082.61|1083.86|1082.61|1082.61|1081.11|4
1652095500000|2022-05-09 11:25:00|1083.86||1084.11||1084.36||1083.61||0
1652095800000|2022-05-09 11:30:00|1083.86|1082.36|1083.61|1082.11|1084.11|1082.61|1083.36|1082.11|1
1652096100000|2022-05-09 11:35:00|1083.36|1081.86|1082.36|1081.11|1083.36|1081.86|1082.11|1080.86|6
1652096400000|2022-05-09 11:40:00|1081.99|1080.74|1079.24|1078.24|1082.24|1080.74|1079.24|1077.74|18
1652096700000|2022-05-09 11:45:00|1079.49|1077.99|1079.24|1077.74|1079.74|1078.24|1078.74|1077.74|2
1652097000000|2022-05-09 11:50:00|1078.99|1077.49|1080.24|1079.24|1080.74|1079.24|1078.74|1077.49|5
1652097300000|2022-05-09 11:55:00|1080.49|1078.74|1081.24|1079.74|1081.49|1080.24|1080.24|1078.74|1
1652097600000|2022-05-09 12:00:00|1080.99|1079.24|1080.24|1079.24|1081.24|1079.24|1079.74|1078.24|6
1652097900000|2022-05-09 12:05:00|1080.49|1078.74|1080.99|1079.74|1081.49|1080.24|1080.24|1078.74|1
1652098200000|2022-05-09 12:10:00|1080.74|1079.49|1080.49|1079.24|1080.99|1079.74|1079.99|1078.49|0
1652098500000|2022-05-09 12:15:00|1080.24|1079.49|1080.24|1078.74|1081.24|1079.74|1080.24|1078.74|6
1652098800000|2022-05-09 12:20:00|1079.99||1080.24||1080.49||1079.74||21
1652099100000|2022-05-09 12:25:00|1079.99|1079.24|1079.49|1078.24|1080.74|1079.24|1079.49|1078.24|1
1652099400000|2022-05-09 12:30:00|1079.74|1077.74|1079.24|1077.74|1079.74|1078.24|1077.99|1076.74|11
1652099700000|2022-05-09 12:35:00|1078.99|1078.24|1079.24|1078.24|1079.99|1078.74|1078.99|1077.74|33
1652100000000|2022-05-09 12:40:00|1079.49|1078.74|1078.99|1077.74|1080.24|1079.24|1078.74|1077.49|21
1652100300000|2022-05-09 12:45:00|1079.49|1077.99|1078.99|1077.74|1079.49|1078.24|1078.99|1077.49|19
1652100600000|2022-05-09 12:50:00|1079.49|1077.99|1080.49|1079.24|1080.49|1079.24|1078.99|1077.74|19
1652100900000|2022-05-09 12:55:00|1080.24|1078.99|1079.24|1077.49|1080.49|1079.24|1078.74|1077.49|24
1652101200000|2022-05-09 13:00:00|1078.99|1077.24|1078.24|1076.24|1078.99|1077.24|1078.24|1075.74|18
1652101500000|2022-05-09 13:05:00|1077.99|1075.74|1078.24|1076.99|1078.99|1076.99|1077.99|1075.49|22
1652101800000|2022-05-09 13:10:00|1078.99|1076.74|1079.99|1078.74|1080.74|1078.74|1078.24|1076.49|19
1652102100000|2022-05-09 13:15:00|1080.74|1078.49|1078.99|1077.74|1080.74|1079.49|1078.99|1077.74|57
1652102400000|2022-05-09 13:20:00|1079.49|1077.99|1078.24|1076.74|1079.49|1078.24|1077.49|1076.49|23
1652102700000|2022-05-09 13:25:00|1077.99|1076.49|1076.74|1075.24|1078.74|1077.24|1076.74|1075.24|21
1652103000000|2022-05-09 13:30:00|1076.99|1075.49|1075.99|1074.99|1079.49|1078.24|1075.74|1074.24|22
1652103300000|2022-05-09 13:35:00|1076.49|1075.24|1075.49|1074.24|1076.49|1075.24|1073.49|1072.24|22
1652103600000|2022-05-09 13:40:00|1075.24|1073.99|1074.74|1073.74|1075.99|1074.74|1074.49|1072.99|19
1652103900000|2022-05-09 13:45:00|1074.49|1073.49|1071.74|1070.99|1074.49|1073.74|1070.74|1069.24|23
1652104200000|2022-05-09 13:50:00|1071.99|1070.74|1074.24|1073.24|1074.74|1073.49|1071.74|1070.49|23
1652104500000|2022-05-09 13:55:00|1073.99|1072.99|1072.24|1070.99|1074.24|1073.24|1071.74|1070.49|111
1652104800000|2022-05-09 14:00:00|1071.99|1070.74|1071.99|1071.24|1073.99|1072.24|1071.49|1070.74|8
1652105100000|2022-05-09 14:05:00|1072.49|1070.99|1071.24|1069.74|1072.49|1071.24|1071.24|1069.74|6
1652105400000|2022-05-09 14:10:00|1071.51|1070.01|1072.51|1071.26|1073.01|1071.51|1071.26|1070.01|28
1652105700000|2022-05-09 14:15:00|1072.26|1070.51|1072.76|1070.76|1073.26|1071.51|1072.26|1070.51|12
1652106000000|2022-05-09 14:20:00|1073.01||1073.01||1073.01||1073.01||0
1652106300000|2022-05-09 14:25:00|||||||||104
1652109300000|2022-05-09 15:15:00|1066.15|1064.65|1066.42|1064.92|1067.41|1065.91|1066.15|1064.65|0
1652109600000|2022-05-09 15:20:00|1066.4|1064.9|1064.88|1063.38|1066.43|1064.93|1064.81|1063.31|0
1652109900000|2022-05-09 15:25:00|1064.86|1063.36|1063.87|1062.37|1065.06|1063.56|1063.71|1062.21|0
1652110200000|2022-05-09 15:30:00|1063.84|1062.34|1063.46|1061.96|1064.21|1062.71|1061.59|1060.09|0
1652110500000|2022-05-09 15:35:00|1063.61|1062.11|1066.05|1064.55|1066.05|1064.55|1063.43|1061.93|0
1652110800000|2022-05-09 15:40:00|1066.03|1064.53|1066.1|1064.6|1067.24|1065.74|1065.24|1063.74|0
1652111100000|2022-05-09 15:45:00|1066.09|1064.59|1066.1|1064.6|1066.77|1065.27|1065.52|1064.02|0
1652111400000|2022-05-09 15:50:00|1066.08|1064.58|1067.76|1066.26|1067.86|1066.36|1066.08|1064.58|0
1652111700000|2022-05-09 15:55:00|1067.81|1066.31|1067.17|1065.67|1068.15|1066.65|1066.68|1065.18|0
1652112000000|2022-05-09 16:00:00|1067.14|1065.64|1065.47|1063.97|1067.17|1065.67|1065.01|1063.51|0
1652112300000|2022-05-09 16:05:00|1065.49|1063.99|1068.42|1066.92|1069.28|1067.78|1065.4|1063.9|0
1652112600000|2022-05-09 16:10:00|1068.43|1066.93|1070.19|1068.69|1070.75|1069.25|1068.43|1066.93|0
1652112900000|2022-05-09 16:15:00|1070.17|1068.67|1070.77|1069.27|1071.82|1070.32|1070.15|1068.65|0
1652113200000|2022-05-09 16:20:00|1070.75|1069.25|1071|1069.5|1071.67|1070.17|1069.85|1068.35|0
1652113500000|2022-05-09 16:25:00|1071.02|1069.52|1069.97|1068.47|1071.51|1070.01|1069.25|1067.75|0
1652113800000|2022-05-09 16:30:00|1069.9|1068.4|1070.39|1068.89|1071.3|1069.8|1069.07|1067.57|0
1652114100000|2022-05-09 16:35:00|1070.36|1068.86|1067.81|1066.31|1070.38|1068.88|1067.81|1066.31|0
1652114400000|2022-05-09 16:40:00|1067.83|1066.33|1067.68|1066.18|1068.61|1067.11|1067.48|1065.98|0
1652114700000|2022-05-09 16:45:00|1067.64|1066.14|1067.37|1065.87|1067.74|1066.24|1066.91|1065.41|0
1652115000000|2022-05-09 16:50:00|1067.35|1065.85|1066.07|1064.57|1067.53|1066.03|1066.05|1064.55|0
1652115300000|2022-05-09 16:55:00|1066.05|1064.55|1065.8|1064.3|1066.74|1065.24|1065.78|1064.28|0
1652115600000|2022-05-09 17:00:00|1065.78|1064.28|1065.48|1063.98|1066.58|1065.08|1065.4|1063.9|0
1652115900000|2022-05-09 17:05:00|1065.47|1063.97|1065.7|1064.2|1066.13|1064.63|1065.26|1063.76|0
1652116200000|2022-05-09 17:10:00|1065.69|1064.19|1064.83|1063.33|1065.69|1064.19|1064.62|1063.12|0
1652116500000|2022-05-09 17:15:00|1064.82|1063.32|1066|1064.5|1066.32|1064.82|1064.61|1063.11|0
1652116800000|2022-05-09 17:20:00|1065.99|1064.49|1065.49|1063.99|1065.99|1064.49|1064.99|1063.49|0
1652117100000|2022-05-09 17:25:00|1065.51|1064.01|1067.05|1065.55|1067.5|1066|1065.47|1063.97|0
1652117400000|2022-05-09 17:30:00|1067.03|1065.53|1065.18|1063.68|1067.74|1066.24|1065.15|1063.65|0
1652117700000|2022-05-09 17:35:00|1065.15|1063.65|1064.89|1063.39|1065.21|1063.71|1064.27|1062.77|0
1652118000000|2022-05-09 17:40:00|1064.82|1063.32|1067.26|1065.76|1067.37|1065.87|1064.73|1063.23|0
1652118300000|2022-05-09 17:45:00|1067.3|1065.8|1066.33|1064.83|1067.81|1066.31|1066.07|1064.57|0
1652118600000|2022-05-09 17:50:00|1066.34|1064.84|1064.36|1062.86|1066.69|1065.19|1063.81|1062.31|0
1652118900000|2022-05-09 17:55:00|1064.34|1062.84|1065.91|1064.41|1066.3|1064.8|1064.11|1062.61|0
1652119200000|2022-05-09 18:00:00|1065.88|1064.38|1066.52|1065.02|1067.15|1065.65|1065.83|1064.33|0
1652119500000|2022-05-09 18:05:00|1066.5|1065|1065.8|1064.3|1067.01|1065.51|1065.26|1063.76|0
1652119800000|2022-05-09 18:10:00|1065.81|1064.31|1065.81|1064.31|1066.89|1065.39|1065.3|1063.8|0
1652120100000|2022-05-09 18:15:00|1065.74|1064.24|1067.35|1065.85|1067.6|1066.1|1065.73|1064.23|0
1652120400000|2022-05-09 18:20:00|1067.33|1065.83|1065.22|1063.72|1067.37|1065.87|1064.94|1063.44|0
1652120700000|2022-05-09 18:25:00|1065.19|1063.69|1064.87|1063.37|1065.44|1063.94|1064.11|1062.61|0
1652121000000|2022-05-09 18:30:00|1064.85|1063.35|1064.5|1063|1065.22|1063.72|1063.6|1062.1|0
1652121300000|2022-05-09 18:35:00|1064.52|1063.02|1064.78|1063.28|1066|1064.5|1064.25|1062.75|0
1652121600000|2022-05-09 18:40:00|1064.71|1063.21|1064.91|1063.41|1065.63|1064.13|1064.45|1062.95|0
1652121900000|2022-05-09 18:45:00|1064.9|1063.4|1064.98|1063.48|1066.73|1065.23|1064.73|1063.23|0
1652122200000|2022-05-09 18:50:00|1064.96|1063.46|1065.65|1064.15|1066.31|1064.81|1063.93|1062.43|0
1652122500000|2022-05-09 18:55:00|1065.67|1064.17|1066.67|1065.17|1067.37|1065.87|1065.65|1064.15|0
1652122800000|2022-05-09 19:00:00|1066.69|1065.19|1066.41|1064.91|1068.23|1066.73|1066.11|1064.61|0
1652123100000|2022-05-09 19:05:00|1066.39|1064.89|1066.31|1064.81|1068.25|1066.75|1065.93|1064.43|0
1652123400000|2022-05-09 19:10:00|1066.24|1064.74|1068.03|1066.53|1068.27|1066.77|1066.09|1064.59|0
1652123700000|2022-05-09 19:15:00|1068.02|1066.52|1066.68|1065.18|1068.38|1066.88|1066.02|1064.52|0
1652124000000|2022-05-09 19:20:00|1066.67|1065.17|1064.36|1062.86|1066.67|1065.17|1064.27|1062.77|0
1652124300000|2022-05-09 19:25:00|1064.34|1062.84|1063.88|1062.38|1064.84|1063.34|1063.28|1061.78|0
1652124600000|2022-05-09 19:30:00|1063.86|1062.36|1063.42|1061.92|1063.86|1062.36|1062.46|1060.96|0
1652124900000|2022-05-09 19:35:00|1063.41|1061.91|1063.63|1062.13|1063.97|1062.47|1062.66|1061.16|0
1652125200000|2022-05-09 19:40:00|1063.49|1061.99|1062.18|1060.68|1063.67|1062.17|1062.06|1060.56|0
1652125500000|2022-05-09 19:45:00|1062.2|1060.7|1060.62|1059.12|1062.66|1061.16|1060.25|1058.75|0
1652125800000|2022-05-09 19:50:00|1060.66|1059.16|1060.37|1058.87|1060.69|1059.19|1059.12|1057.62|0
1652126100000|2022-05-09 19:55:00|1060.38|1058.88|1062.02|1060.52|1062.92|1061.42|1060.38|1058.88|0
1652126400000|2022-05-09 20:00:00|1062.24|1060.74|1063.83|1062.33|1064.19|1062.69|1061.95|1060.45|0
1652126700000|2022-05-09 20:05:00|1063.85|1062.35|1063.88|1062.38|1065.05|1063.55|1063.24|1061.74|0
1652127000000|2022-05-09 20:10:00|1063.92|1062.42|1064.73|1063.23|1065.22|1063.72|1063.71|1062.21|0
1652127300000|2022-05-09 20:15:00|1064.72|1063.22|1063.71|1062.21|1064.8|1063.3|1063.66|1062.16|0
1652127600000|2022-05-09 20:20:00|1063.73|1062.23|1063.71|1062.21|1063.83|1062.33|1063.66|1062.16|0
1652127900000|2022-05-09 20:25:00|1063.72|1062.22|1063.29|1061.79|1063.95|1062.45|1062.95|1061.45|0
1652128200000|2022-05-09 20:30:00|1063.28|1061.78|1062.8|1061.3|1063.71|1062.21|1062.65|1061.15|0
1652128500000|2022-05-09 20:35:00|1062.78|1061.28|1062.7|1061.2|1063.02|1061.52|1062.49|1060.99|0
1652128800000|2022-05-09 20:40:00|1062.71|1061.21|1062.68|1061.18|1062.75|1061.25|1062.39|1060.89|0
1652129100000|2022-05-09 20:45:00|1062.7|1061.2|1062.83|1061.33|1063.07|1061.57|1062.53|1061.03|0
1652129400000|2022-05-09 20:50:00|1062.82|1061.32|1062.85|1061.35|1062.97|1061.47|1062.53|1061.03|0
1652129700000|2022-05-09 20:55:00|1062.86|1061.36|1062.74|1061.24|1062.95|1061.45|1062.53|1061.03|0
1652130000000|2022-05-09 21:00:00|1064.34|1062.84|1064.49|1062.99|1064.51|1063.01|1064.29|1062.79|0
1652130300000|2022-05-09 21:05:00|1064.48|1062.98|1064.49|1062.99|1064.51|1063.01|1064.44|1062.94|0
1652130600000|2022-05-09 21:10:00|1064.51|1063.01|1064.51|1063.01|1064.51|1063.01|1064.49|1062.99|0
1652130900000|2022-05-09 21:15:00|1064.49|1062.99|1064.46|1062.96|1064.53|1063.03|1064.42|1062.92|0
1652131200000|2022-05-09 21:20:00|1064.49|1062.99|1064.42|1062.92|1064.53|1063.03|1064.36|1062.86|0
1652131500000|2022-05-09 21:25:00|1064.49|1062.99|1064.29|1062.79|1064.49|1062.99|1064.29|1062.79|0
1652131800000|2022-05-09 21:30:00|1064.34|1062.84|1064.25|1062.75|1064.34|1062.84|1064.19|1062.69|0
1652132100000|2022-05-09 21:35:00|1064.23|1062.73|1064.23|1062.73|1064.23|1062.73|1064.19|1062.69|0
1652132400000|2022-05-09 21:40:00|1064.21|1062.71|1064.23|1062.73|1064.29|1062.79|1064.14|1062.64|0
1652132700000|2022-05-09 21:45:00|1064.21|1062.71|1064.23|1062.73|1064.27|1062.77|1064.21|1062.71|0
1652133000000|2022-05-09 21:50:00|1064.25|1062.75|1064.4|1062.9|1064.4|1062.9|1064.25|1062.75|0
1652133300000|2022-05-09 21:55:00|1064.42|1062.92|1064.74|1063.24|1064.83|1063.33|1064.42|1062.92|0
1652133600000|2022-05-09 22:00:00|1063.18|1061.68|1063.83|1062.33|1064.85|1063.35|1063.18|1061.68|0
1652133900000|2022-05-09 22:05:00|1063.88|1062.38|1063.8|1062.3|1064.27|1062.77|1063.78|1062.28|0
1652134200000|2022-05-09 22:10:00|1063.81|1062.31|1064.31|1062.81|1064.36|1062.86|1063.41|1061.91|0
1652134500000|2022-05-09 22:15:00|1064.33|1062.83|1064.58|1063.08|1064.73|1063.23|1064.22|1062.72|0
1652134800000|2022-05-09 22:20:00|1064.61|1063.11|1064.65|1063.15|1064.85|1063.35|1064.46|1062.96|0
1652135100000|2022-05-09 22:25:00|1064.66|1063.16|1064.68|1063.18|1064.78|1063.28|1064.63|1063.13|0
1652135400000|2022-05-09 22:30:00|1064.69|1063.19|1065.27|1063.77|1065.36|1063.86|1064.65|1063.15|0
1652135700000|2022-05-09 22:35:00|1065.31|1063.81|1065.31|1063.81|1065.43|1063.93|1065.27|1063.77|0
1652136000000|2022-05-09 22:40:00|1065.29|1063.79|1065.05|1063.55|1065.34|1063.84|1064.9|1063.4|0
1652136300000|2022-05-09 22:45:00|1065.06|1063.56|1065.36|1063.86|1065.36|1063.86|1064.85|1063.35|0
1652136600000|2022-05-09 22:50:00|1065.35|1063.85|1065.17|1063.67|1065.35|1063.85|1065.05|1063.55|0
1652136900000|2022-05-09 22:55:00|1065.16|1063.66|1065.1|1063.6|1065.22|1063.72|1064.85|1063.35|0
1652137200000|2022-05-09 23:00:00|1065.17|1063.67|1065.05|1063.55|1065.22|1063.72|1064.95|1063.45|0
1652137500000|2022-05-09 23:05:00|1065.07|1063.57|1064.9|1063.4|1065.22|1063.72|1064.9|1063.4|0
1652137800000|2022-05-09 23:10:00|1064.92|1063.42|1064.12|1062.62|1064.95|1063.45|1064.12|1062.62|0
1652138100000|2022-05-09 23:15:00|1064.14|1062.64|1064.23|1062.73|1064.24|1062.74|1063.66|1062.16|0
1652138400000|2022-05-09 23:20:00|1064.24|1062.74|1063.82|1062.32|1064.5|1063|1063.6|1062.1|0
1652138700000|2022-05-09 23:25:00|1063.83|1062.33|1063.7|1062.2|1063.87|1062.37|1063.19|1061.69|0
1652139000000|2022-05-09 23:30:00|1063.72|1062.22|1064.08|1062.58|1064.08|1062.58|1063.6|1062.1|0
1652139300000|2022-05-09 23:35:00|1064.09|1062.59|1064.11|1062.61|1064.23|1062.73|1063.7|1062.2|0
1652139600000|2022-05-09 23:40:00|1064.12|1062.62|1064.45|1062.95|1064.77|1063.27|1064.01|1062.51|0
1652139900000|2022-05-09 23:45:00|1064.46|1062.96|1064.01|1062.51|1064.89|1063.39|1064.01|1062.51|0
1652140200000|2022-05-09 23:50:00|1064.02|1062.52|1064.5|1063|1064.69|1063.19|1063.99|1062.49|0
1652140500000|2022-05-09 23:55:00|1064.49|1062.99|1064.94|1063.44|1065.21|1063.71|1064.45|1062.95|0
1652140800000|2022-05-10 00:00:00|1064.93|1063.43|1063.6|1062.1|1065.09|1063.59|1063.48|1061.98|0
1652141100000|2022-05-10 00:05:00|1063.62|1062.12|1063.06|1061.56|1063.7|1062.2|1063.04|1061.54|0
1652141400000|2022-05-10 00:10:00|1063.07|1061.57|1060.7|1059.2|1063.21|1061.71|1060.7|1059.2|0
1652141700000|2022-05-10 00:15:00|1060.68|1059.18|1055.46|1053.96|1060.68|1059.18|1054.86|1053.36|0
1652142000000|2022-05-10 00:20:00|1055.47|1053.97|1055.92|1054.42|1056.16|1054.66|1054.76|1053.26|0
1652142300000|2022-05-10 00:25:00|1055.91|1054.41|1055.94|1054.44|1056.41|1054.91|1055.46|1053.96|0
1652142600000|2022-05-10 00:30:00|1055.95|1054.45|1056.91|1055.41|1057|1055.5|1055.72|1054.22|0
1652142900000|2022-05-10 00:35:00|1056.99|1055.49|1056.61|1055.11|1057.57|1056.07|1056.6|1055.1|0
1652143200000|2022-05-10 00:40:00|1056.62|1055.12|1056.72|1055.22|1056.83|1055.33|1055.39|1053.89|0
1652143500000|2022-05-10 00:45:00|1056.73|1055.23|1055.45|1053.95|1057.15|1055.65|1055.35|1053.85|0
1652143800000|2022-05-10 00:50:00|1055.46|1053.96|1055.61|1054.11|1055.83|1054.33|1054.9|1053.4|0
1652144100000|2022-05-10 00:55:00|1055.6|1054.1|1055.96|1054.46|1056.19|1054.69|1055.39|1053.89|0
1652144400000|2022-05-10 01:00:00|1055.99|1054.49|1055.6|1054.1|1056.3|1054.8|1055.12|1053.62|0
1652144700000|2022-05-10 01:05:00|1055.61|1054.11|1058.38|1056.88|1058.39|1056.89|1055.6|1054.1|0
1652145000000|2022-05-10 01:10:00|1058.37|1056.87|1057.53|1056.03|1058.85|1057.35|1056.59|1055.09|0
1652145300000|2022-05-10 01:15:00|1057.52|1056.02|1057.33|1055.83|1058.68|1057.18|1057.09|1055.59|0
1652145600000|2022-05-10 01:20:00|1057.34|1055.84|1056.84|1055.34|1057.68|1056.18|1056.62|1055.12|0
1652145900000|2022-05-10 01:25:00|1056.85|1055.35|1056.87|1055.37|1057.54|1056.04|1056.17|1054.67|0
1652146200000|2022-05-10 01:30:00|1056.86|1055.36|1056.88|1055.38|1056.91|1055.41|1055.96|1054.46|0
1652146500000|2022-05-10 01:35:00|1056.89|1055.39|1056.65|1055.15|1056.89|1055.39|1055.51|1054.01|0
1652146800000|2022-05-10 01:40:00|1056.64|1055.14|1057.01|1055.51|1057.7|1056.2|1056.52|1055.02|0
1652147100000|2022-05-10 01:45:00|1057.02|1055.52|1057.27|1055.77|1057.4|1055.9|1056.35|1054.85|0
1652147400000|2022-05-10 01:50:00|1057.28|1055.78|1059.86|1058.36|1059.86|1058.36|1057.27|1055.77|0
1652147700000|2022-05-10 01:55:00|1059.87|1058.37|1060.54|1059.04|1061.03|1059.53|1059.84|1058.34|0
1652148000000|2022-05-10 02:00:00|1060.55|1059.05|1060.77|1059.27|1061.24|1059.74|1060.3|1058.8|0
1652148300000|2022-05-10 02:05:00|1060.79|1059.29|1061.24|1059.74|1061.46|1059.96|1060.05|1058.55|0
1652148600000|2022-05-10 02:10:00|1061.25|1059.75|1061.96|1060.46|1062.37|1060.87|1061.25|1059.75|0
1652148900000|2022-05-10 02:15:00|1061.95|1060.45|1061.93|1060.43|1061.96|1060.46|1061.02|1059.52|0
1652149200000|2022-05-10 02:20:00|1061.94|1060.44|1062.23|1060.73|1062.79|1061.29|1061.71|1060.21|0
1652149500000|2022-05-10 02:25:00|1062.26|1060.76|1064.41|1062.91|1064.41|1062.91|1062.23|1060.73|0
1652149800000|2022-05-10 02:30:00|1064.39|1062.89|1063.48|1061.98|1064.42|1062.92|1063.41|1061.91|0
1652150100000|2022-05-10 02:35:00|1063.49|1061.99|1064.22|1062.72|1064.22|1062.72|1063.05|1061.55|0
1652150400000|2022-05-10 02:40:00|1064.24|1062.74|1063.09|1061.59|1064.32|1062.82|1063.07|1061.57|0
1652150700000|2022-05-10 02:45:00|1063.08|1061.58|1063.29|1061.79|1063.96|1062.46|1062.86|1061.36|0
1652151000000|2022-05-10 02:50:00|1063.3|1061.8|1063.3|1061.8|1063.65|1062.15|1063.07|1061.57|0
1652151300000|2022-05-10 02:55:00|1063.31|1061.81|1062.87|1061.37|1063.51|1062.01|1062.65|1061.15|0
1652151600000|2022-05-10 03:00:00|1062.88|1061.38|1063.15|1061.65|1063.35|1061.85|1062.65|1061.15|0
1652151900000|2022-05-10 03:05:00|1063.14|1061.64|1062.95|1061.45|1063.41|1061.91|1062.46|1060.96|0
1652152200000|2022-05-10 03:10:00|1062.94|1061.44|1062.88|1061.38|1062.96|1061.46|1062.48|1060.98|0
1652152500000|2022-05-10 03:15:00|1062.85|1061.35|1062.46|1060.96|1063.12|1061.62|1062.22|1060.72|0
1652152800000|2022-05-10 03:20:00|1062.47|1060.97|1061.53|1060.03|1062.47|1060.97|1061.29|1059.79|0
1652153100000|2022-05-10 03:25:00|1061.54|1060.04|1061.79|1060.29|1061.8|1060.3|1061.3|1059.8|0
1652153400000|2022-05-10 03:30:00|1061.77|1060.27|1061.56|1060.06|1061.79|1060.29|1061.32|1059.82|0
1652153700000|2022-05-10 03:35:00|1061.57|1060.07|1062.03|1060.53|1062.14|1060.64|1061.55|1060.05|0
1652154000000|2022-05-10 03:40:00|1062.04|1060.54|1062.26|1060.76|1062.52|1061.02|1062.02|1060.52|0
1652154300000|2022-05-10 03:45:00|1062.25|1060.75|1062.98|1061.48|1063.18|1061.68|1062.05|1060.55|0
1652154600000|2022-05-10 03:50:00|1063.01|1061.51|1063.82|1062.32|1064.03|1062.53|1062.96|1061.46|0
1652154900000|2022-05-10 03:55:00|1063.88|1062.38|1064.03|1062.53|1064.03|1062.53|1063.8|1062.3|0
1652155200000|2022-05-10 04:00:00|1064.02|1062.52|1063.82|1062.32|1064.03|1062.53|1063.8|1062.3|0
1652155500000|2022-05-10 04:05:00|1063.83|1062.33|1063.61|1062.11|1064.03|1062.53|1063.58|1062.08|0
1652155800000|2022-05-10 04:10:00|1063.6|1062.1|1063.39|1061.89|1063.82|1062.32|1063.38|1061.88|0
1652156100000|2022-05-10 04:15:00|1063.38|1061.88|1063.38|1061.88|1063.4|1061.9|1063.15|1061.65|0
1652156400000|2022-05-10 04:20:00|1063.39|1061.89|1063.58|1062.08|1063.82|1062.32|1063.38|1061.88|0
1652156700000|2022-05-10 04:25:00|1063.64|1062.14|1063.39|1061.89|1063.82|1062.32|1063.38|1061.88|0
1652157000000|2022-05-10 04:30:00|1063.44|1061.94|1063.59|1062.09|1064.03|1062.53|1063.39|1061.89|0
1652157300000|2022-05-10 04:35:00|1063.58|1062.08|1062.72|1061.22|1063.76|1062.26|1062.72|1061.22|0
1652157600000|2022-05-10 04:40:00|1062.71|1061.21|1063.55|1062.05|1063.56|1062.06|1062.71|1061.21|0
1652157900000|2022-05-10 04:45:00|1063.54|1062.04|1063.35|1061.85|1063.97|1062.47|1063.35|1061.85|0
1652158200000|2022-05-10 04:50:00|1063.34|1061.84|1062.56|1061.06|1063.36|1061.86|1062.56|1061.06|0
1652158500000|2022-05-10 04:55:00|1062.55|1061.05|1062.09|1060.59|1062.73|1061.23|1062.02|1060.52|0
1652158800000|2022-05-10 05:00:00|1062.08|1060.58|1061.86|1060.36|1062.75|1061.25|1061.83|1060.33|0
1652159100000|2022-05-10 05:05:00|1061.91|1060.41|1063.46|1061.96|1063.69|1062.19|1061.91|1060.41|0
1652159400000|2022-05-10 05:10:00|1063.47|1061.97|1063.48|1061.98|1063.48|1061.98|1063.26|1061.76|0
1652159700000|2022-05-10 05:15:00|1063.43|1061.93|1063.48|1061.98|1063.69|1062.19|1062.61|1061.11|0
1652160000000|2022-05-10 05:20:00|1063.47|1061.97|1063|1061.5|1063.47|1061.97|1062.35|1060.85|0
1652160300000|2022-05-10 05:25:00|1062.97|1061.47|1064.33|1062.83|1064.76|1063.26|1062.79|1061.29|0
1652160600000|2022-05-10 05:30:00|1064.32|1062.82|1065.2|1063.7|1065.42|1063.92|1064.31|1062.81|0
1652160900000|2022-05-10 05:35:00|1065.21|1063.71|1065.01|1063.51|1065.42|1063.92|1064.98|1063.48|0
1652161200000|2022-05-10 05:40:00|1065.06|1063.56|1065.18|1063.68|1065.61|1064.11|1064.76|1063.26|0
1652161500000|2022-05-10 05:45:00|1065.19|1063.69|1065.4|1063.9|1066.55|1065.05|1065.18|1063.68|0
1652161800000|2022-05-10 05:50:00|1065.43|1063.93|1063.37|1061.87|1066.11|1064.61|1063.15|1061.65|0
1652162100000|2022-05-10 05:55:00|1063.38|1061.88|1063.55|1062.05|1064|1062.5|1063.25|1061.75|0
1652162400000|2022-05-10 06:00:00|1063.6|1062.1|1065.56|1064.06|1065.99|1064.49|1062.46|1060.96|0
1652162700000|2022-05-10 06:05:00|1065.59|1064.09|1065.74|1064.24|1066.85|1065.35|1065.36|1063.86|0
1652163000000|2022-05-10 06:10:00|1065.68|1064.18|1068.47|1066.97|1068.68|1067.18|1065.52|1064.02|0
1652163300000|2022-05-10 06:15:00|1068.41|1066.91|1068.39|1066.89|1069.35|1067.85|1067.41|1065.91|0
1652163600000|2022-05-10 06:20:00|1068.4|1066.9|1069.67|1068.17|1069.67|1068.17|1068.4|1066.9|0
1652163900000|2022-05-10 06:25:00|1069.72|1068.22|1068.77|1067.27|1070.08|1068.58|1068.76|1067.26|0
1652164200000|2022-05-10 06:30:00|1068.78|1067.28|1066.53|1065.03|1069.68|1068.18|1066.52|1065.02|0
1652164500000|2022-05-10 06:35:00|1066.54|1065.04|1064.87|1063.37|1066.97|1065.47|1064.25|1062.75|0
1652164800000|2022-05-10 06:40:00|1064.8|1063.3|1066.24|1064.74|1066.5|1065|1064.46|1062.96|0
1652165100000|2022-05-10 06:45:00|1066.3|1064.8|1065.57|1064.07|1066.89|1065.39|1065.53|1064.03|0
1652165400000|2022-05-10 06:50:00|1065.58|1064.08|1065.26|1063.76|1066.71|1065.21|1065.03|1063.53|0
1652165700000|2022-05-10 06:55:00|1065.25|1063.75|1065.04|1063.54|1066.54|1065.04|1065.04|1063.54|0
1652166000000|2022-05-10 07:00:00|1066.22|1064.72|1057.26|1055.76|1101.76|1065.54|1057.01|1053.26|143
1652166300000|2022-05-10 07:05:00|1057.51|1056.01|1057.76|1056.01|1061.26|1059.01|1057.51|1056.01|90
1652166600000|2022-05-10 07:10:00|1057.51|1056.51|1054.76|1053.01|1058.26|1057.26|1053.51|1052.01|167
1652166900000|2022-05-10 07:15:00|1054.51|1052.51|1057.01|1055.26|1057.01|1055.26|1054.01|1052.51|82
1652167200000|2022-05-10 07:20:00|1057.26|1055.51|1062.26|1060.51|1062.26|1061.01|1057.01|1055.51|119
1652167500000|2022-05-10 07:25:00|1062.01|1060.01|1064.01|1062.51|1064.26|1062.51|1061.26|1060.01|67
1652167800000|2022-05-10 07:30:00|1063.76|1062.01|1057.26|1056.01|1063.76|1062.01|1057.01|1055.76|6
1652168100000|2022-05-10 07:35:00|1057.51|1056.26|1061.76|1060.01|1062.76|1061.01|1057.26|1056.26|57
1652168400000|2022-05-10 07:40:00|1062.26|1060.26|1061.37|1060.12|1062.26|1061.01|1059.62|1058.37|4
1652168700000|2022-05-10 07:45:00|1061.12|1059.87|1059.87|1058.62|1063.12|1061.62|1059.87|1058.62|9
1652169000000|2022-05-10 07:50:00|1060.12|1058.87|1060.12|1058.62|1061.62|1060.87|1059.87|1058.62|5
1652169300000|2022-05-10 07:55:00|1059.87|1058.12|1061.87|1060.62|1062.62|1061.37|1059.87|1058.12|52
1652169600000|2022-05-10 08:00:00|1062.12|1060.87|1060.87|1059.12|1062.12|1060.87|1060.12|1058.37|50
1652169900000|2022-05-10 08:05:00|1060.62|1059.37|1060.56|1059.06|1061.37|1059.62|1058.37|1057.37|62
1652170200000|2022-05-10 08:10:00|1060.31|1058.56|1059.56|1058.06|1060.81|1059.06|1059.06|1057.56|0
1652170500000|2022-05-10 08:15:00|1059.81|1058.56|1062.06|1061.06|1062.31|1061.06|1059.81|1058.56|14
1652170800000|2022-05-10 08:20:00|1062.31|1060.56|1062.31|1061.06|1063.06|1061.56|1062.06|1060.56|1
1652171100000|2022-05-10 08:25:00|1062.06|1060.81|1062.56|1061.06|1062.81|1061.56|1061.56|1060.06|0
1652171400000|2022-05-10 08:30:00|1062.81|1061.31|1063.56|1062.56|1063.81|1062.56|1062.31|1061.31|1
1652171700000|2022-05-10 08:35:00|1063.81|1062.31|1063.81|1062.56|1064.06|1062.56|1063.31|1062.06|1
1652172000000|2022-05-10 08:40:00|1063.56|1062.06|1063.31|1062.06|1063.56|1062.06|1062.31|1061.06|0
1652172300000|2022-05-10 08:45:00|1063.56|1062.31|1063.81|1062.56|1063.81|1062.56|1063.06|1061.81|0
1652172600000|2022-05-10 08:50:00|1064.06|1063.06|1063.56|1062.31|1064.81|1063.56|1063.56|1062.06|1
1652172900000|2022-05-10 08:55:00|1063.81|1062.56|1063.06|1061.81|1063.81|1062.56|1063.06|1061.56|0
1652173200000|2022-05-10 09:00:00|1062.81|1061.56|1063.31|1062.06|1063.81|1062.56|1062.56|1060.81|1
1652173500000|2022-05-10 09:05:00|1063.56|1062.31|1061.81|1060.56|1063.81|1062.56|1061.81|1060.56|1
1652173800000|2022-05-10 09:10:00|1061.56|1060.31|1062.56|1061.56|1062.81|1061.56|1061.31|1060.06|0
1652174100000|2022-05-10 09:15:00|1062.81|1061.31|1061.56|1060.06|1062.81|1061.56|1061.56|1060.06|0
1652174400000|2022-05-10 09:20:00|1061.31|1060.31|1061.56|1060.06|1062.31|1061.06|1061.31|1060.06|0
1652174700000|2022-05-10 09:25:00|1061.31|1059.56|1059.06|1057.56|1061.56|1060.06|1059.06|1057.56|7
1652175000000|2022-05-10 09:30:00|1058.81|1057.31|1059.06|1058.06|1059.31|1058.06|1058.06|1057.06|2
1652175300000|2022-05-10 09:35:00|1059.31|1058.31|1060.56|1059.06|1060.56|1059.06|1059.31|1058.06|4
1652175600000|2022-05-10 09:40:00|1060.81|1059.56|1061.06|1059.56|1061.06|1059.56|1060.31|1059.06|0
1652175900000|2022-05-10 09:45:00|1060.81|1059.06|1060.06|1058.81|1060.81|1059.06|1060.06|1058.56|1
1652176200000|2022-05-10 09:50:00|1059.81|1058.56|1058.81|1057.56|1059.81|1058.56|1058.31|1057.06|0
1652176500000|2022-05-10 09:55:00|1059.06|1058.06|1058.31|1057.06|1059.56|1058.06|1057.81|1056.56|0
1652176800000|2022-05-10 10:00:00|1058.06|1056.81|1058.56|1057.06|1058.81|1057.06|1057.56|1056.06|0
1652177100000|2022-05-10 10:05:00|1058.31|1057.56|1058.81|1057.56|1060.56|1059.06|1058.31|1057.56|9
1652177400000|2022-05-10 10:10:00|1058.56|1057.06|1058.56|1057.06|1059.31|1058.06|1057.81|1057.06|2
1652177700000|2022-05-10 10:15:00|1058.31|1056.56|1057.06|1055.81|1058.31|1056.56|1056.31|1055.56|2
1652178000000|2022-05-10 10:20:00|1056.81|1055.56|1054.81|1053.56|1056.81|1055.56|1054.56|1053.56|7
1652178300000|2022-05-10 10:25:00|1055.06|1053.81|1055.81|1054.31|1056.06|1054.56|1055.06|1053.81|3
1652178600000|2022-05-10 10:30:00|1055.56|1054.56|1057.56|1056.06|1057.56|1056.06|1055.56|1054.56|0
1652178900000|2022-05-10 10:35:00|1057.31|1055.81|1057.81|1056.56|1057.81|1056.56|1056.56|1055.31|0
1652179200000|2022-05-10 10:40:00|1058.06|1056.06|1057.81|1056.56|1058.06|1056.56|1057.06|1055.56|2
1652179500000|2022-05-10 10:45:00|1058.06|1056.81|1059.06|1057.56|1059.06|1057.56|1057.81|1056.81|0
1652179800000|2022-05-10 10:50:00|1058.81|1057.81|1058.56|1057.56|1059.56|1058.06|1058.56|1057.06|0
1652180100000|2022-05-10 10:55:00|1058.81|1057.06|1058.56|1057.06|1059.56|1058.06|1057.81|1056.56|0
1652180400000|2022-05-10 11:00:00|1058.81|1057.31|1060.06|1058.81|1060.56|1059.06|1058.81|1057.31|0
1652180700000|2022-05-10 11:05:00|1059.81|1058.56|1059.06|1057.56|1059.81|1058.56|1058.81|1057.56|1
1652181000000|2022-05-10 11:10:00|1058.81|1057.31|1058.56|1057.56|1059.06|1057.56|1058.31|1057.31|0
1652181300000|2022-05-10 11:15:00|1058.31|1057.31|1057.81|1056.56|1058.31|1057.31|1057.06|1056.06|5
1652181600000|2022-05-10 11:20:00|1057.56|1056.31|1057.56|1056.06|1057.81|1056.31|1056.56|1055.31|1
1652181900000|2022-05-10 11:25:00|1057.31|1055.81|1058.31|1057.06|1058.31|1057.06|1056.31|1055.56|22
1652182200000|2022-05-10 11:30:00|1058.06|1056.81|1058.31|1057.56|1058.81|1057.56|1057.31|1056.56|17
1652182500000|2022-05-10 11:35:00|1058.06|1057.31|1057.81|1056.56|1059.06|1057.56|1057.81|1056.56|18
1652182800000|2022-05-10 11:40:00|1058.11|1056.86|1059.61|1057.86|1059.61|1057.86|1057.11|1055.61|22
1652183100000|2022-05-10 11:45:00|1059.11|1058.11|1060.36|1058.86|1060.36|1058.86|1058.36|1057.61|23
1652183400000|2022-05-10 11:50:00|1060.61|1059.11|1059.36|1058.61|1060.86|1059.36|1059.11|1058.36|13
1652183700000|2022-05-10 11:55:00|1059.61|1058.86|1061.11|1059.36|1061.11|1059.86|1059.36|1058.61|25
1652184000000|2022-05-10 12:00:00|1060.86|1059.61|1058.86|1057.61|1061.11|1059.86|1058.86|1057.61|16
1652184300000|2022-05-10 12:05:00|1058.61|1057.86|1058.36|1057.11|1059.36|1058.11|1058.36|1057.11|24
1652184600000|2022-05-10 12:10:00|1059.61|1057.36|1058.61|1057.61|1059.86|1058.36|1058.61|1057.36|15
1652184900000|2022-05-10 12:15:00|1060.11|1057.86|1059.11|1058.36|1060.11|1058.61|1059.11|1057.61|19
1652185200000|2022-05-10 12:20:00|1059.61|1058.11|1060.61|1059.61|1060.86|1059.61|1059.61|1058.11|22
1652185500000|2022-05-10 12:25:00|1060.86|1059.86|1062.36|1060.61|1062.61|1060.61|1060.61|1058.86|52
1652185800000|2022-05-10 12:30:00|1062.61|1060.86|1065.86|1064.61|1066.61|1064.61|1062.61|1060.86|153
1652186100000|2022-05-10 12:35:00|1066.36|1064.36|1067.61|1066.11|1068.36|1066.61|1066.36|1064.36|21
1652186400000|2022-05-10 12:40:00|1067.36|1065.86|1068.61|1067.11|1068.86|1067.36|1067.36|1065.86|0
1652186700000|2022-05-10 12:45:00|1068.86|1067.36|1069.36|1067.86|1069.36|1067.86|1068.86|1067.11|2
1652187000000|2022-05-10 12:50:00|1069.11|1067.61|1072.61|1071.11|1072.61|1071.11|1069.11|1067.36|10
1652187300000|2022-05-10 12:55:00|1071.61|1070.86|1072.86|1072.11|1073.86|1072.11|1071.61|1070.61|110
1652187600000|2022-05-10 13:00:00|1072.61|1071.86|1073.61|1072.36|1074.36|1072.86|1072.36|1070.86|17
1652187900000|2022-05-10 13:05:00|1073.86|1072.61|1073.11|1071.36|1073.86|1072.86|1073.11|1071.36|1
1652188200000|2022-05-10 13:10:00|1073.36|1071.61|1072.86|1071.11|1073.36|1071.86|1072.86|1071.11|2
1652188500000|2022-05-10 13:15:00|1072.61|1070.86|1071.36|1069.86|1072.61|1071.11|1070.86|1069.11|11
1652188800000|2022-05-10 13:20:00|1071.86|1070.11|1073.86|1072.86|1073.86|1072.86|1071.61|1070.11|108
1652189100000|2022-05-10 13:25:00|1074.11|1073.36|1073.36|1071.36|1074.36|1073.36|1072.11|1070.11|229
1652189400000|2022-05-10 13:30:00|1073.61|1071.61|1072.86|1071.86|1074.11|1072.86|1072.36|1071.11|401
1652189700000|2022-05-10 13:35:00|1073.11|1071.61|1075.11|1073.36|1078.11|1073.36|1071.61|1070.11|379
1652190000000|2022-05-10 13:40:00|1075.61|1073.61|1072.86|1072.11|1075.86|1074.36|1072.36|1071.36|55
1652190300000|2022-05-10 13:45:00|1072.61|1071.86|1073.11|1071.86|1074.11|1072.36|1072.11|1070.86|133
1652190600000|2022-05-10 13:50:00|1072.61|1071.11|1075.61|1074.86|1075.61|1074.86|1072.11|1071.11|124
1652190900000|2022-05-10 13:55:00|1076.61|1074.61|1078.11|1076.86|1078.11|1076.86|1076.36|1074.61|130
1652191200000|2022-05-10 14:00:00|1077.86|1077.11|1075.61|1074.36|1077.86|1077.11|1075.36|1074.11|4
1652191500000|2022-05-10 14:05:00|1075.36|1074.11|1076.61|1075.61|1077.86|1076.86|1075.36|1074.11|158
1652191800000|2022-05-10 14:10:00|1076.27|1075.27|1075.02|1074.02|1076.77|1076.02|1075.02|1073.77|104
1652192100000|2022-05-10 14:15:00|1075.27|1074.27|1076.95|1075.45|1076.95|1075.45|1074.27|1072.77|216
1652192400000|2022-05-10 14:20:00|1076.88|1075.38|1075.74|1074.24|1077.82|1076.32|1074.98|1073.48|0
1652192700000|2022-05-10 14:25:00|1075.73|1074.23|1073.4|1071.9|1075.98|1074.48|1072.57|1071.07|56
1652193000000|2022-05-10 14:30:00|1073.41|1071.91|1073.15|1071.65|1074.51|1073.01|1072.62|1071.12|100
1652193300000|2022-05-10 14:35:00|1073.22|1071.72|1071.42|1069.92|1073.36|1071.86|1071.36|1069.86|0
1652193600000|2022-05-10 14:40:00|1071.43|1069.93|1071.49|1069.99|1071.63|1070.13|1070.09|1068.59|0
1652193900000|2022-05-10 14:45:00|1071.45|1069.95|1069.54|1068.04|1071.47|1069.97|1068.59|1067.09|0
1652194200000|2022-05-10 14:50:00|1069.52|1068.02|1070.51|1069.01|1070.79|1069.29|1068.25|1066.75|0
1652194500000|2022-05-10 14:55:00|1070.48|1068.98|1069.09|1067.59|1070.48|1068.98|1068.85|1067.35|0
1652194800000|2022-05-10 15:00:00|1069.05|1067.55|1068.36|1066.86|1070.55|1069.05|1067.78|1066.28|0
1652195100000|2022-05-10 15:05:00|1068.4|1066.9|1066.09|1064.59|1068.4|1066.9|1065.89|1064.39|0
1652195400000|2022-05-10 15:10:00|1066.05|1064.55|1065.08|1063.58|1066.89|1065.39|1065.06|1063.56|0
1652195700000|2022-05-10 15:15:00|1065.06|1063.56|1067.5|1066|1067.54|1066.04|1064.27|1062.77|0
1652196000000|2022-05-10 15:20:00|1067.52|1066.02|1065.72|1064.22|1067.7|1066.2|1065.61|1064.11|0
1652196300000|2022-05-10 15:25:00|1065.86|1064.36|1065.93|1064.43|1066.51|1065.01|1063.95|1062.45|0
1652196600000|2022-05-10 15:30:00|1065.94|1064.44|1064.91|1063.41|1066.11|1064.61|1063.54|1062.04|0
1652196900000|2022-05-10 15:35:00|1064.87|1063.37|1067.57|1066.07|1067.9|1066.4|1064.55|1063.05|0
1652197200000|2022-05-10 15:40:00|1067.58|1066.08|1066.43|1064.93|1068.24|1066.74|1065.69|1064.19|0
1652197500000|2022-05-10 15:45:00|1066.45|1064.95|1065.07|1063.57|1066.47|1064.97|1064.61|1063.11|0
1652197800000|2022-05-10 15:50:00|1065|1063.5|1065.33|1063.83|1065.42|1063.92|1063.77|1062.27|0
1652198100000|2022-05-10 15:55:00|1065.36|1063.86|1065.58|1064.08|1066.32|1064.82|1063.43|1061.93|0
1652198400000|2022-05-10 16:00:00|1065.65|1064.15|1066.88|1065.38|1066.92|1065.42|1065.03|1063.53|0
1652198700000|2022-05-10 16:05:00|1066.87|1065.37|1063.96|1062.46|1066.94|1065.44|1063.88|1062.38|0
1652199000000|2022-05-10 16:10:00|1063.94|1062.44|1064.65|1063.15|1065.75|1064.25|1063.42|1061.92|0
1652199300000|2022-05-10 16:15:00|1064.59|1063.09|1063.76|1062.26|1065.84|1064.34|1063.73|1062.23|0
1652199600000|2022-05-10 16:20:00|1063.73|1062.23|1063.64|1062.14|1064.68|1063.18|1063.35|1061.85|0
1652199900000|2022-05-10 16:25:00|1063.6|1062.1|1063.54|1062.04|1064.33|1062.83|1063.07|1061.57|0
1652200200000|2022-05-10 16:30:00|1063.47|1061.97|1061.88|1060.38|1064.25|1062.75|1060.96|1059.46|0
1652200500000|2022-05-10 16:35:00|1061.87|1060.37|1062.11|1060.61|1063.14|1061.64|1061.49|1059.99|0
1652200800000|2022-05-10 16:40:00|1062.04|1060.54|1063.42|1061.92|1063.8|1062.3|1061.95|1060.45|0
1652201100000|2022-05-10 16:45:00|1063.43|1061.93|1064.03|1062.53|1064.88|1063.38|1062.84|1061.34|0
1652201400000|2022-05-10 16:50:00|1064.01|1062.51|1062.17|1060.67|1064.02|1062.52|1061.9|1060.4|0
1652201700000|2022-05-10 16:55:00|1062.1|1060.6|1062.68|1061.18|1063.26|1061.76|1062.08|1060.58|0
1652202000000|2022-05-10 17:00:00|1062.75|1061.25|1064.77|1063.27|1065.38|1063.88|1062.33|1060.83|0
1652202300000|2022-05-10 17:05:00|1064.84|1063.34|1065.75|1064.25|1066.3|1064.8|1064.67|1063.17|0
1652202600000|2022-05-10 17:10:00|1065.74|1064.24|1064.95|1063.45|1065.96|1064.46|1064.19|1062.69|0
1652202900000|2022-05-10 17:15:00|1064.98|1063.48|1064.04|1062.54|1065.38|1063.88|1063.37|1061.87|0
1652203200000|2022-05-10 17:20:00|1064.08|1062.58|1064.23|1062.73|1064.84|1063.34|1062.95|1061.45|0
1652203500000|2022-05-10 17:25:00|1064.32|1062.82|1066.77|1065.27|1066.8|1065.3|1064.26|1062.76|0
1652203800000|2022-05-10 17:30:00|1066.76|1065.26|1068.17|1066.67|1068.36|1066.86|1066.76|1065.26|0
1652204100000|2022-05-10 17:35:00|1068.18|1066.68|1070.15|1068.65|1070.22|1068.72|1068.18|1066.68|0
1652204400000|2022-05-10 17:40:00|1070.17|1068.67|1071.35|1069.85|1072.21|1070.71|1070.12|1068.62|0
1652204700000|2022-05-10 17:45:00|1071.36|1069.86|1072.99|1071.49|1073.31|1071.81|1071.32|1069.82|0
1652205000000|2022-05-10 17:50:00|1072.97|1071.47|1072.54|1071.04|1073.4|1071.9|1071.53|1070.03|0
1652205300000|2022-05-10 17:55:00|1072.56|1071.06|1073.48|1071.98|1073.52|1072.02|1072.06|1070.56|0
1652205600000|2022-05-10 18:00:00|1073.5|1072|1073.29|1071.79|1073.75|1072.25|1072.22|1070.72|0
1652205900000|2022-05-10 18:05:00|1073.32|1071.82|1071.53|1070.03|1073.52|1072.02|1071.48|1069.98|0
1652206200000|2022-05-10 18:10:00|1071.57|1070.07|1073.07|1071.57|1073.5|1072|1071.21|1069.71|0
1652206500000|2022-05-10 18:15:00|1073.02|1071.52|1071.78|1070.28|1073.25|1071.75|1069.42|1067.92|0
1652206800000|2022-05-10 18:20:00|1071.79|1070.29|1070.2|1068.7|1072.31|1070.81|1070.06|1068.56|0
1652207100000|2022-05-10 18:25:00|1070.22|1068.72|1069.74|1068.24|1070.61|1069.11|1068.53|1067.03|0
1652207400000|2022-05-10 18:30:00|1069.81|1068.31|1069.59|1068.09|1070.36|1068.86|1069.08|1067.58|0
1652207700000|2022-05-10 18:35:00|1069.56|1068.06|1069.63|1068.13|1070.93|1069.43|1069.38|1067.88|0
1652208000000|2022-05-10 18:40:00|1069.58|1068.08|1071.92|1070.42|1072.22|1070.72|1068.58|1067.08|0
1652208300000|2022-05-10 18:45:00|1071.94|1070.44|1070.45|1068.95|1072.15|1070.65|1069.22|1067.72|0
1652208600000|2022-05-10 18:50:00|1070.38|1068.88|1071.19|1069.69|1071.51|1070.01|1069.86|1068.36|0
1652208900000|2022-05-10 18:55:00|1071.21|1069.71|1070.62|1069.12|1071.42|1069.92|1069.19|1067.69|0
1652209200000|2022-05-10 19:00:00|1070.66|1069.16|1070.72|1069.22|1071.44|1069.94|1069.79|1068.29|0
1652209500000|2022-05-10 19:05:00|1070.7|1069.2|1070.51|1069.01|1072.68|1071.18|1070.41|1068.91|0
1652209800000|2022-05-10 19:10:00|1070.56|1069.06|1070.91|1069.41|1071.57|1070.07|1070.18|1068.68|0
1652210100000|2022-05-10 19:15:00|1070.51|1069.01|1070.52|1069.02|1071.37|1069.87|1069.64|1068.14|0
1652210400000|2022-05-10 19:20:00|1070.51|1069.01|1070.29|1068.79|1070.73|1069.23|1070.29|1068.79|0
1652210700000|2022-05-10 19:25:00|1068.78|1067.28|1067.96|1066.46|1069.21|1067.71|1067.43|1065.93|0
1652211000000|2022-05-10 19:30:00|1068|1066.5|1067.15|1065.65|1068|1066.5|1066.44|1064.94|0
1652211300000|2022-05-10 19:35:00|1067.29|1065.79|1066.37|1064.87|1067.87|1066.37|1065.92|1064.42|0
1652211600000|2022-05-10 19:40:00|1066.33|1064.83|1065.72|1064.22|1066.47|1064.97|1065.3|1063.8|0
1652211900000|2022-05-10 19:45:00|1065.73|1064.23|1066.92|1065.42|1067.73|1066.23|1065.23|1063.73|0
1652212200000|2022-05-10 19:50:00|1066.91|1065.41|1067.15|1065.65|1067.42|1065.92|1065.71|1064.21|0
1652212500000|2022-05-10 19:55:00|1067.1|1065.6|1067.75|1066.25|1068.06|1066.56|1066.05|1064.55|0
1652212800000|2022-05-10 20:00:00|1067.62|1066.12|1066.13|1064.63|1067.63|1066.13|1065.58|1064.08|0
1652213100000|2022-05-10 20:05:00|1066.19|1064.69|1066.86|1065.36|1067.92|1066.42|1066.12|1064.62|0
1652213400000|2022-05-10 20:10:00|1066.87|1065.37|1066.52|1065.02|1067.39|1065.89|1066.47|1064.97|0
1652213700000|2022-05-10 20:15:00|1066.5|1065|1066.91|1065.41|1067.17|1065.67|1066.37|1064.87|0
1652214000000|2022-05-10 20:20:00|1066.89|1065.39|1067.12|1065.62|1067.44|1065.94|1066.64|1065.14|0
1652214300000|2022-05-10 20:25:00|1067.13|1065.63|1067.3|1065.8|1067.44|1065.94|1066.79|1065.29|0
1652214600000|2022-05-10 20:30:00|1067.29|1065.79|1066.39|1064.89|1067.44|1065.94|1066.26|1064.76|0
1652214900000|2022-05-10 20:35:00|1066.4|1064.9|1066.46|1064.96|1066.65|1065.15|1066.12|1064.62|0
1652215200000|2022-05-10 20:40:00|1066.45|1064.95|1066.07|1064.57|1066.56|1065.06|1066.02|1064.52|0
1652215500000|2022-05-10 20:45:00|1066.08|1064.58|1065.73|1064.23|1066.1|1064.6|1065.27|1063.77|0
1652215800000|2022-05-10 20:50:00|1065.71|1064.21|1065.88|1064.38|1066.26|1064.76|1065.56|1064.06|0
1652216100000|2022-05-10 20:55:00|1065.89|1064.39|1065.9|1064.4|1066.39|1064.89|1065.75|1064.25|0
1652216400000|2022-05-10 21:00:00|1066.84|1065.34|1066.82|1065.32|1066.91|1065.41|1066.74|1065.24|0
1652216700000|2022-05-10 21:05:00|1066.76|1065.26|1066.85|1065.35|1066.97|1065.47|1066.74|1065.24|0
1652217000000|2022-05-10 21:10:00|1066.87|1065.37|1066.78|1065.28|1066.87|1065.37|1066.78|1065.28|0
1652217300000|2022-05-10 21:15:00|1066.76|1065.26|1066.89|1065.39|1066.91|1065.41|1066.76|1065.26|0
1652217600000|2022-05-10 21:20:00|1066.87|1065.37|1066.85|1065.35|1066.93|1065.43|1066.85|1065.35|0
1652217900000|2022-05-10 21:25:00|1066.89|1065.39|1066.8|1065.3|1066.89|1065.39|1066.65|1065.15|0
1652218200000|2022-05-10 21:30:00|1066.78|1065.28|1066.76|1065.26|1066.85|1065.35|1066.74|1065.24|0
1652218500000|2022-05-10 21:35:00|1066.78|1065.28|1066.74|1065.24|1066.78|1065.28|1066.68|1065.18|0
1652218800000|2022-05-10 21:40:00|1066.78|1065.28|1066.82|1065.32|1066.82|1065.32|1066.74|1065.24|0
1652219100000|2022-05-10 21:45:00|1066.8|1065.3|1066.74|1065.24|1066.8|1065.3|1066.68|1065.18|0
1652219400000|2022-05-10 21:50:00|1066.78|1065.28|1066.82|1065.32|1066.82|1065.32|1066.76|1065.26|0
1652219700000|2022-05-10 21:55:00|1066.8|1065.3|1066.8|1065.3|1066.87|1065.37|1066.76|1065.26|0
1652220000000|2022-05-10 22:00:00|1065.83|1064.33|1065.59|1064.09|1066.05|1064.55|1065.42|1063.92|0
1652220300000|2022-05-10 22:05:00|1065.6|1064.1|1065.56|1064.06|1065.85|1064.35|1065.27|1063.77|0
1652220600000|2022-05-10 22:10:00|1065.58|1064.08|1065.54|1064.04|1065.85|1064.35|1065.37|1063.87|0
1652220900000|2022-05-10 22:15:00|1065.56|1064.06|1065.54|1064.04|1065.75|1064.25|1065.37|1063.87|0
1652221200000|2022-05-10 22:20:00|1065.56|1064.06|1065.9|1064.4|1066.12|1064.62|1065.56|1064.06|0
1652221500000|2022-05-10 22:25:00|1065.91|1064.41|1065.93|1064.43|1066.02|1064.52|1065.42|1063.92|0
1652221800000|2022-05-10 22:30:00|1065.97|1064.47|1066.29|1064.79|1066.29|1064.79|1065.93|1064.43|0
1652222100000|2022-05-10 22:35:00|1066.28|1064.78|1066.28|1064.78|1066.34|1064.84|1066.15|1064.65|0
1652222400000|2022-05-10 22:40:00|1066.34|1064.84|1066.51|1065.01|1066.56|1065.06|1066.24|1064.74|0
1652222700000|2022-05-10 22:45:00|1066.52|1065.02|1066.85|1065.35|1067.04|1065.54|1066.52|1065.02|0
1652223000000|2022-05-10 22:50:00|1066.87|1065.37|1067|1065.5|1067.15|1065.65|1066.86|1065.36|0
1652223300000|2022-05-10 22:55:00|1067.01|1065.51|1066.88|1065.38|1067.15|1065.65|1066.83|1065.33|0
1652223600000|2022-05-10 23:00:00|1066.89|1065.39|1066.81|1065.31|1066.98|1065.48|1066.66|1065.16|0
1652223900000|2022-05-10 23:05:00|1066.8|1065.3|1067.15|1065.65|1067.27|1065.77|1066.66|1065.16|0
1652224200000|2022-05-10 23:10:00|1067.14|1065.64|1067.05|1065.55|1067.37|1065.87|1067|1065.5|0
1652224500000|2022-05-10 23:15:00|1067.04|1065.54|1066.76|1065.26|1067.05|1065.55|1066.71|1065.21|0
1652224800000|2022-05-10 23:20:00|1066.75|1065.25|1066.73|1065.23|1066.75|1065.25|1066.66|1065.16|0
1652225100000|2022-05-10 23:25:00|1066.74|1065.24|1066.83|1065.33|1066.95|1065.45|1066.74|1065.24|0
1652225400000|2022-05-10 23:30:00|1066.84|1065.34|1066.03|1064.53|1067|1065.5|1065.81|1064.31|0
1652225700000|2022-05-10 23:35:00|1066.01|1064.51|1065.77|1064.27|1066.47|1064.97|1065.55|1064.05|0
1652226000000|2022-05-10 23:40:00|1065.81|1064.31|1066.03|1064.53|1066.08|1064.58|1065.38|1063.88|0
1652226300000|2022-05-10 23:45:00|1066|1064.5|1065.47|1063.97|1066|1064.5|1065.43|1063.93|0
1652226600000|2022-05-10 23:50:00|1065.48|1063.98|1065.38|1063.88|1065.65|1064.15|1065.38|1063.88|0
1652226900000|2022-05-10 23:55:00|1065.4|1063.9|1065.98|1064.48|1065.98|1064.48|1064.8|1063.3|0
1652227200000|2022-05-11 00:00:00|1065.97|1064.47|1065.86|1064.36|1065.97|1064.47|1065.11|1063.61|0
1652227500000|2022-05-11 00:05:00|1065.85|1064.35|1067.46|1065.96|1067.49|1065.99|1065.74|1064.24|0
1652227800000|2022-05-11 00:10:00|1067.47|1065.97|1067.7|1066.2|1067.7|1066.2|1067.32|1065.82|0
1652228100000|2022-05-11 00:15:00|1067.66|1066.16|1067.54|1066.04|1068.18|1066.68|1067.15|1065.65|0
1652228400000|2022-05-11 00:20:00|1067.55|1066.05|1067.99|1066.49|1068.01|1066.51|1067.31|1065.81|0
1652228700000|2022-05-11 00:25:00|1067.97|1066.47|1066.92|1065.42|1068.22|1066.72|1066.91|1065.41|0
1652229000000|2022-05-11 00:30:00|1066.89|1065.39|1067.05|1065.55|1067.16|1065.66|1066.28|1064.78|0
1652229300000|2022-05-11 00:35:00|1067.02|1065.52|1066.07|1064.57|1067.02|1065.52|1066.06|1064.56|0
1652229600000|2022-05-11 00:40:00|1066.06|1064.56|1065.6|1064.1|1066.07|1064.57|1065.39|1063.89|0
1652229900000|2022-05-11 00:45:00|1065.59|1064.09|1064.68|1063.18|1065.6|1064.1|1064.65|1063.15|0
1652230200000|2022-05-11 00:50:00|1064.67|1063.17|1065.1|1063.6|1065.1|1063.6|1064.44|1062.94|0
1652230500000|2022-05-11 00:55:00|1065.09|1063.59|1065.13|1063.63|1066.24|1064.74|1065.09|1063.59|0
1652230800000|2022-05-11 01:00:00|1065.18|1063.68|1065.32|1063.82|1065.34|1063.84|1064.41|1062.91|0
1652231100000|2022-05-11 01:05:00|1065.31|1063.81|1064.86|1063.36|1065.54|1064.04|1064.86|1063.36|0
1652231400000|2022-05-11 01:10:00|1064.87|1063.37|1064.42|1062.92|1064.87|1063.37|1064.2|1062.7|0
1652231700000|2022-05-11 01:15:00|1064.43|1062.93|1065.76|1064.26|1065.88|1064.38|1064.43|1062.93|0
1652232000000|2022-05-11 01:20:00|1065.77|1064.27|1066.61|1065.11|1066.84|1065.34|1065.76|1064.26|0
1652232300000|2022-05-11 01:25:00|1066.58|1065.08|1067.16|1065.66|1067.16|1065.66|1066.38|1064.88|0
1652232600000|2022-05-11 01:30:00|1067.17|1065.67|1066.92|1065.42|1067.6|1066.1|1066.69|1065.19|0
1652232900000|2022-05-11 01:35:00|1066.89|1065.39|1066.92|1065.42|1066.94|1065.44|1066.02|1064.52|0
1652233200000|2022-05-11 01:40:00|1066.9|1065.4|1067.5|1066|1067.6|1066.1|1066.82|1065.32|0
1652233500000|2022-05-11 01:45:00|1067.53|1066.03|1067.03|1065.53|1067.6|1066.1|1066.74|1065.24|0
1652233800000|2022-05-11 01:50:00|1067.05|1065.55|1068.26|1066.76|1068.48|1066.98|1066.57|1065.07|0
1652234100000|2022-05-11 01:55:00|1068.25|1066.75|1068.69|1067.19|1068.91|1067.41|1068.15|1066.65|0
1652234400000|2022-05-11 02:00:00|1068.68|1067.18|1068.28|1066.78|1068.68|1067.18|1068.03|1066.53|0
1652234700000|2022-05-11 02:05:00|1068.29|1066.79|1069.61|1068.11|1069.61|1068.11|1068.28|1066.78|0
1652235000000|2022-05-11 02:10:00|1069.6|1068.1|1069.8|1068.3|1069.82|1068.32|1069.38|1067.88|0
1652235300000|2022-05-11 02:15:00|1069.74|1068.24|1069.82|1068.32|1069.82|1068.32|1069.35|1067.85|0
1652235600000|2022-05-11 02:20:00|1069.81|1068.31|1069.77|1068.27|1070.32|1068.82|1069.67|1068.17|0
1652235900000|2022-05-11 02:25:00|1069.8|1068.3|1069.68|1068.18|1069.9|1068.4|1069.66|1068.16|0
1652236200000|2022-05-11 02:30:00|1069.7|1068.2|1070|1068.5|1070.11|1068.61|1069.68|1068.18|0
1652236500000|2022-05-11 02:35:00|1069.97|1068.47|1069.47|1067.97|1069.97|1068.47|1069.22|1067.72|0
1652236800000|2022-05-11 02:40:00|1069.46|1067.96|1069.02|1067.52|1069.9|1068.4|1069|1067.5|0
1652237100000|2022-05-11 02:45:00|1069.01|1067.51|1069.43|1067.93|1069.45|1067.95|1069.01|1067.51|0
1652237400000|2022-05-11 02:50:00|1069.42|1067.92|1069.64|1068.14|1069.65|1068.15|1069.21|1067.71|0
1652237700000|2022-05-11 02:55:00|1069.63|1068.13|1069.61|1068.11|1069.64|1068.14|1069.37|1067.87|0
1652238000000|2022-05-11 03:00:00|1069.6|1068.1|1069.72|1068.22|1069.83|1068.33|1069.37|1067.87|0
1652238300000|2022-05-11 03:05:00|1069.69|1068.19|1069.73|1068.23|1069.85|1068.35|1069.61|1068.11|0
1652238600000|2022-05-11 03:10:00|1069.72|1068.22|1069.39|1067.89|1069.73|1068.23|1069.17|1067.67|0
1652238900000|2022-05-11 03:15:00|1069.4|1067.9|1069.62|1068.12|1069.85|1068.35|1069.16|1067.66|0
1652239200000|2022-05-11 03:20:00|1069.63|1068.13|1070.07|1068.57|1070.08|1068.58|1069.62|1068.12|0
1652239500000|2022-05-11 03:25:00|1070.06|1068.56|1069.85|1068.35|1070.08|1068.58|1069.84|1068.34|0
1652239800000|2022-05-11 03:30:00|1069.86|1068.36|1069.83|1068.33|1070.07|1068.57|1069.82|1068.32|0
1652240100000|2022-05-11 03:35:00|1069.84|1068.34|1069.62|1068.12|1070.05|1068.55|1069.62|1068.12|0
1652240400000|2022-05-11 03:40:00|1069.65|1068.15|1069.59|1068.09|1069.73|1068.23|1069.14|1067.64|0
1652240700000|2022-05-11 03:45:00|1069.58|1068.08|1070.28|1068.78|1070.5|1069|1069.58|1068.08|0
1652241000000|2022-05-11 03:50:00|1070.33|1068.83|1069.8|1068.3|1070.49|1068.99|1069.58|1068.08|0
1652241300000|2022-05-11 03:55:00|1069.81|1068.31|1069.83|1068.33|1070.05|1068.55|1069.59|1068.09|0
1652241600000|2022-05-11 04:00:00|1069.82|1068.32|1069.65|1068.15|1069.83|1068.33|1069.6|1068.1|0
1652241900000|2022-05-11 04:05:00|1069.66|1068.16|1069.64|1068.14|1069.86|1068.36|1069.63|1068.13|0
1652242200000|2022-05-11 04:10:00|1069.65|1068.15|1069.42|1067.92|1069.65|1068.15|1069.42|1067.92|0
1652242500000|2022-05-11 04:15:00|1069.43|1067.93|1069.22|1067.72|1069.44|1067.94|1069.2|1067.7|0
1652242800000|2022-05-11 04:20:00|1069.21|1067.71|1068.77|1067.27|1069.22|1067.72|1068.76|1067.26|0
1652243100000|2022-05-11 04:25:00|1068.78|1067.28|1068.35|1066.85|1068.99|1067.49|1068.35|1066.85|0
1652243400000|2022-05-11 04:30:00|1068.36|1066.86|1068.58|1067.08|1068.59|1067.09|1068.15|1066.65|0
1652243700000|2022-05-11 04:35:00|1068.57|1067.07|1068.37|1066.87|1068.6|1067.1|1068.36|1066.86|0
1652244000000|2022-05-11 04:40:00|1068.38|1066.88|1068.17|1066.67|1068.6|1067.1|1068.16|1066.66|0
1652244300000|2022-05-11 04:45:00|1068.16|1066.66|1068.17|1066.67|1068.39|1066.89|1068.15|1066.65|0
1652244600000|2022-05-11 04:50:00|1068.18|1066.68|1068.41|1066.91|1068.62|1067.12|1068.17|1066.67|0
1652244900000|2022-05-11 04:55:00|1068.43|1066.93|1069.05|1067.55|1069.06|1067.56|1068.39|1066.89|0
1652245200000|2022-05-11 05:00:00|1069.06|1067.56|1069.45|1067.95|1069.49|1067.99|1069.05|1067.55|0
1652245500000|2022-05-11 05:05:00|1069.46|1067.96|1069.64|1068.14|1070.09|1068.59|1069.45|1067.95|0
1652245800000|2022-05-11 05:10:00|1069.65|1068.15|1070.06|1068.56|1070.07|1068.57|1069.6|1068.1|0
1652246100000|2022-05-11 05:15:00|1070.07|1068.57|1070.21|1068.71|1070.48|1068.98|1070.06|1068.56|0
1652246400000|2022-05-11 05:20:00|1070.2|1068.7|1070.2|1068.7|1070.42|1068.92|1069.98|1068.48|0
1652246700000|2022-05-11 05:25:00|1070.21|1068.71|1070.92|1069.42|1071.14|1069.64|1070.21|1068.71|0
1652247000000|2022-05-11 05:30:00|1070.93|1069.43|1070.6|1069.1|1071.14|1069.64|1070.48|1068.98|0
1652247300000|2022-05-11 05:35:00|1070.63|1069.13|1070.06|1068.56|1070.71|1069.21|1069.84|1068.34|0
1652247600000|2022-05-11 05:40:00|1070.11|1068.61|1069.41|1067.91|1070.27|1068.77|1069.21|1067.71|0
1652247900000|2022-05-11 05:45:00|1069.42|1067.92|1070.9|1069.4|1071.32|1069.82|1069.2|1067.7|0
1652248200000|2022-05-11 05:50:00|1070.89|1069.39|1069.6|1068.1|1070.92|1069.42|1069.39|1067.89|0
1652248500000|2022-05-11 05:55:00|1069.61|1068.11|1069.41|1067.91|1069.61|1068.11|1068.94|1067.44|0
1652248800000|2022-05-11 06:00:00|1069.4|1067.9|1069.68|1068.18|1069.72|1068.22|1068.32|1066.82|0
1652249100000|2022-05-11 06:05:00|1069.69|1068.19|1070.66|1069.16|1070.78|1069.28|1069.42|1067.92|0
1652249400000|2022-05-11 06:10:00|1070.69|1069.19|1071.2|1069.7|1071.2|1069.7|1070.33|1068.83|0
1652249700000|2022-05-11 06:15:00|1071.21|1069.71|1072.34|1070.84|1072.36|1070.86|1070.71|1069.21|0
1652250000000|2022-05-11 06:20:00|1072.35|1070.85|1072.36|1070.86|1073.18|1071.68|1071.89|1070.39|0
1652250300000|2022-05-11 06:25:00|1072.35|1070.85|1071.93|1070.43|1072.36|1070.86|1071.28|1069.78|0
1652250600000|2022-05-11 06:30:00|1071.94|1070.44|1072.51|1071.01|1073.06|1071.56|1071.55|1070.05|0
1652250900000|2022-05-11 06:35:00|1072.53|1071.03|1072.51|1071.01|1072.86|1071.36|1071.86|1070.36|0
1652251200000|2022-05-11 06:40:00|1072.5|1071|1072.99|1071.49|1073.2|1071.7|1072.5|1071|0
1652251500000|2022-05-11 06:45:00|1072.98|1071.48|1072.07|1070.57|1072.99|1071.49|1071.84|1070.34|0
1652251800000|2022-05-11 06:50:00|1072.06|1070.56|1072.47|1070.97|1072.9|1071.4|1071.62|1070.12|0
1652252100000|2022-05-11 06:55:00|1072.46|1070.96|1072.85|1071.35|1073.29|1071.79|1072.22|1070.72|0
1652252400000|2022-05-11 07:00:00|1072.83|1071.33|1084.02|1077.77|1086.02|1078.27|1072.83|1071.33|0
1652252700000|2022-05-11 07:05:00|1084.27|1078.02|1083.02|1080.52|1086.27|1082.02|1080.27|1077.77|42
1652253000000|2022-05-11 07:10:00|1082.77|1080.02|1076.77|1075.77|1082.77|1080.02|1075.52|1074.27|46
1652253300000|2022-05-11 07:15:00|1076.52|1075.02|1075.52|1074.02|1076.52|1075.02|1073.27|1072.27|60
1652253600000|2022-05-11 07:20:00|1075.77|1073.77|1076.02|1074.52|1078.02|1076.77|1074.52|1073.77|23
1652253900000|2022-05-11 07:25:00|1076.27|1074.77|1073.27|1072.02|1076.27|1075.02|1073.02|1071.77|6
1652254200000|2022-05-11 07:30:00|1073.52|1072.52|1073.77|1072.52|1074.02|1072.52|1072.27|1071.27|8
1652254500000|2022-05-11 07:35:00|1074.02|1072.27|1075.77|1074.52|1076.02|1074.52|1074.02|1072.27|6
1652254800000|2022-05-11 07:40:00|1076.02|1074.77|1076.02|1074.52|1077.52|1076.02|1075.77|1074.52|0
1652255100000|2022-05-11 07:45:00|1076.27|1074.77|1077.94|1076.69|1077.94|1076.94|1076.27|1074.77|0
1652255400000|2022-05-11 07:50:00|1078.19|1076.94|1078.69|1077.44|1079.19|1078.19|1076.44|1075.19|0
1652255700000|2022-05-11 07:55:00|1078.44|1077.19|1077.69|1076.69|1078.94|1077.69|1076.94|1075.94|0
1652256000000|2022-05-11 08:00:00|1077.94|1076.94|1078.44|1077.19|1079.19|1077.94|1077.44|1076.19|1
1652256300000|2022-05-11 08:05:00|1078.69|1077.69|1079.19|1078.19|1079.44|1078.19|1078.44|1077.19|0
1652256600000|2022-05-11 08:10:00|1079.44|1078.69|1081.19|1079.94|1081.69|1080.44|1079.44|1078.69|7
1652256900000|2022-05-11 08:15:00|1080.94|1079.69|1082.94|1081.69|1082.94|1081.69|1080.94|1079.69|0
1652257200000|2022-05-11 08:20:00|1083.19|1081.94|1086.19|1085.19|1086.19|1085.19|1082.94|1081.69|2
1652257500000|2022-05-11 08:25:00|1086.44|1084.94|1086.69|1085.69|1087.44|1086.19|1086.19|1084.94|10
1652257800000|2022-05-11 08:30:00|1086.94|1085.44|1084.94|1083.69|1086.94|1085.69|1084.44|1083.44|2
1652258100000|2022-05-11 08:35:00|1084.69|1083.44|1086.44|1085.19|1086.94|1085.69|1084.44|1083.44|0
1652258400000|2022-05-11 08:40:00|1086.19|1084.69|1086.94|1085.94|1086.94|1085.94|1085.69|1084.44|1
1652258700000|2022-05-11 08:45:00|1087.19|1085.69|1086.94|1085.94|1087.44|1086.19|1086.44|1085.44|5
1652259000000|2022-05-11 08:50:00|1086.69|1085.44|1086.94|1085.69|1086.94|1085.69|1085.69|1084.19|68
1652259300000|2022-05-11 08:55:00|1086.69|1085.19|1085.44|1084.19|1086.69|1085.19|1084.94|1083.69|1
1652259600000|2022-05-11 09:00:00|1085.69|1084.44|1085.94|1084.69|1086.19|1084.69|1085.44|1084.19|1
1652259900000|2022-05-11 09:05:00|1086.19|1084.44|1084.19|1082.69|1086.19|1084.44|1083.69|1082.69|1
1652260200000|2022-05-11 09:10:00|1084.44|1082.94|1082.94|1081.69|1084.44|1083.19|1082.94|1081.69|0
1652260500000|2022-05-11 09:15:00|1083.19|1081.19|1083.44|1082.19|1083.44|1082.19|1081.94|1080.69|0
1652260800000|2022-05-11 09:20:00|1083.19|1081.69|1082.44|1081.44|1084.19|1082.69|1082.44|1080.94|2
1652261100000|2022-05-11 09:25:00|1082.69|1081.69|1082.94|1081.69|1082.94|1081.69|1082.19|1080.69|1
1652261400000|2022-05-11 09:30:00|1082.69|1081.19|1082.69|1081.69|1083.44|1082.19|1081.94|1080.94|1
1652261700000|2022-05-11 09:35:00|1082.94|1082.19|1083.94|1082.69|1083.94|1082.69|1082.44|1081.44|0
1652262000000|2022-05-11 09:40:00|1084.19|1082.94|1083.94|1082.69|1085.19|1083.69|1082.94|1081.94|0
1652262300000|2022-05-11 09:45:00|1084.19|1082.19|1082.44|1081.19|1084.19|1082.19|1081.94|1080.69|2
1652262600000|2022-05-11 09:50:00|1082.19|1080.69|1082.19|1080.69|1082.44|1081.19|1081.69|1080.69|0
1652262900000|2022-05-11 09:55:00|1081.94|1080.94|1082.94|1081.69|1083.19|1081.69|1081.94|1080.94|4
1652263200000|2022-05-11 10:00:00|1083.19|1081.44|1082.94|1081.69|1083.44|1082.19|1082.69|1081.44|1
1652263500000|2022-05-11 10:05:00|1083.19|1081.94|1082.94|1081.69|1083.44|1082.19|1082.44|1081.19|1
1652263800000|2022-05-11 10:10:00|1083.19|1081.94|1083.94|1082.69|1083.94|1082.69|1083.19|1081.69|3
1652264100000|2022-05-11 10:15:00|1084.19|1082.19|1084.19|1082.69|1084.19|1082.69|1083.44|1082.19|0
1652264400000|2022-05-11 10:20:00|1083.94|1082.19|1083.69|1082.19|1084.19|1082.69|1082.94|1081.69|0
1652264700000|2022-05-11 10:25:00|1083.94|1082.44|1084.69|1083.19|1084.94|1083.69|1083.94|1082.44|2
1652265000000|2022-05-11 10:30:00|1084.94|1083.44|1083.69|1082.19|1084.94|1083.69|1083.69|1082.19|0
1652265300000|2022-05-11 10:35:00|1083.44|1082.44|1083.94|1082.69|1084.44|1083.19|1083.44|1082.19|0
1652265600000|2022-05-11 10:40:00|1084.19|1082.94|1084.94|1083.69|1085.19|1083.69|1083.94|1082.94|2
1652265900000|2022-05-11 10:45:00|1084.69|1083.19|1084.19|1082.69|1084.69|1083.19|1083.69|1082.19|0
1652266200000|2022-05-11 10:50:00|1084.44|1082.94|1085.19|1083.69|1085.44|1084.19|1084.44|1082.94|0
1652266500000|2022-05-11 10:55:00|1084.94|1083.19|1084.69|1083.69|1084.94|1083.69|1084.19|1082.69|9
1652266800000|2022-05-11 11:00:00|1084.94|1083.44|1085.19|1083.69|1085.19|1083.69|1084.44|1083.44|34
1652267100000|2022-05-11 11:05:00|1084.94|1083.44|1084.44|1083.44|1085.19|1083.69|1084.44|1083.44|0
1652267400000|2022-05-11 11:10:00|1084.69|1083.69|1084.94|1083.69|1085.19|1083.69|1084.44|1083.44|1
1652267700000|2022-05-11 11:15:00|1084.44|1083.44|1084.94|1083.69|1084.94|1083.69|1084.44|1083.44|0
1652268000000|2022-05-11 11:20:00|1085.19|1083.94|1085.69|1084.44|1085.94|1084.69|1084.94|1083.69|52
1652268300000|2022-05-11 11:25:00|1085.94|1084.69|1085.94|1084.94|1086.69|1085.19|1085.69|1084.44|26
1652268600000|2022-05-11 11:30:00|1086.19|1084.69|1086.69|1085.19|1086.94|1086.19|1085.94|1084.69|141
1652268900000|2022-05-11 11:35:00|1086.94|1085.44|1087.94|1086.69|1088.69|1087.19|1086.69|1085.44|50
1652269200000|2022-05-11 11:40:00|1087.66|1086.41|1088.41|1086.91|1088.41|1087.41|1087.66|1086.41|0
1652269500000|2022-05-11 11:45:00|1088.66|1087.41|1088.16|1086.91|1088.66|1087.41|1088.16|1086.91|0
1652269800000|2022-05-11 11:50:00|1088.41|1087.16|1088.66|1087.41|1089.16|1087.91|1088.16|1086.91|0
1652270100000|2022-05-11 11:55:00|1088.91|1086.91|1088.16|1086.91|1088.91|1086.91|1088.16|1086.66|1
1652270400000|2022-05-11 12:00:00|1087.91|1086.66|1088.66|1087.41|1088.66|1087.41|1087.66|1085.91|0
1652270700000|2022-05-11 12:05:00|1088.41|1087.16|1086.41|1084.91|1088.41|1087.41|1086.41|1084.66|62
1652271000000|2022-05-11 12:10:00|1086.16|1084.66|1085.66|1084.66|1086.16|1084.91|1085.66|1084.41|66
1652271300000|2022-05-11 12:15:00|1085.41|1084.41|1084.66|1083.41|1085.66|1084.41|1084.41|1083.16|67
1652271600000|2022-05-11 12:20:00|1085.66|1083.66|1085.66|1084.16|1085.66|1084.41|1084.66|1083.41|131
1652271900000|2022-05-11 12:25:00|1085.41|1083.66|1084.66|1082.91|1085.41|1084.41|1084.66|1082.91|141
1652272200000|2022-05-11 12:30:00|1084.41|1082.66|1084.41|1082.91|1084.66|1082.91|1079.66|1077.91|88
1652272500000|2022-05-11 12:35:00|1084.16|1082.66|1079.41|1078.66|1084.16|1082.66|1079.41|1078.66|1
1652272800000|2022-05-11 12:40:00|1079.66|1078.91|1079.91|1078.16|1080.66|1078.91|1078.66|1077.91|41
1652273100000|2022-05-11 12:45:00|1080.16|1078.41|1079.66|1077.91|1080.66|1079.66|1079.66|1077.91|40
1652273400000|2022-05-11 12:50:00|1079.41|1077.66|1077.66|1076.41|1079.66|1078.41|1077.16|1075.91|8
1652273700000|2022-05-11 12:55:00|1077.41|1076.16|1076.66|1075.41|1077.41|1076.16|1075.91|1074.16|54
1652274000000|2022-05-11 13:00:00|1076.91|1075.66|1078.66|1077.41|1078.66|1077.41|1076.41|1075.66|5
1652274300000|2022-05-11 13:05:00|1078.91|1077.66|1080.66|1079.41|1080.66|1079.41|1078.66|1077.41|4
1652274600000|2022-05-11 13:10:00|1080.41|1078.91|1081.16|1079.91|1081.16|1079.91|1080.41|1078.91|4
1652274900000|2022-05-11 13:15:00|1080.91|1079.66|1083.16|1081.91|1083.16|1081.91|1079.91|1078.41|0
1652275200000|2022-05-11 13:20:00|1083.66|1082.16|1084.41|1082.91|1084.41|1082.91|1083.41|1081.91|0
1652275500000|2022-05-11 13:25:00|1084.66|1083.16|1083.41|1081.91|1084.66|1083.41|1083.41|1081.91|1
1652275800000|2022-05-11 13:30:00|1083.66|1082.16|1081.66|1080.41|1084.66|1083.41|1081.41|1079.91|1
1652276100000|2022-05-11 13:35:00|1081.91|1079.91|1083.16|1081.91|1084.16|1082.91|1080.66|1079.41|4
1652276400000|2022-05-11 13:40:00|1082.91|1081.41|1087.91|1086.41|1087.91|1086.41|1082.66|1081.41|6
1652276700000|2022-05-11 13:45:00|1087.66|1085.91|1088.66|1087.41|1089.41|1087.91|1086.66|1085.66|2
1652277000000|2022-05-11 13:50:00|1088.91|1087.16|1087.41|1085.91|1089.91|1088.41|1086.66|1085.41|13
1652277300000|2022-05-11 13:55:00|1087.16|1085.66|1087.41|1085.91|1087.66|1086.41|1085.66|1084.41|0
1652277600000|2022-05-11 14:00:00|1087.66|1086.16|1089.16|1087.91|1089.16|1087.91|1086.66|1085.41|0
1652277900000|2022-05-11 14:05:00|1088.91|1087.41|1088.16|1086.91|1089.66|1088.41|1087.41|1086.41|11
1652278200000|2022-05-11 14:10:00|1088.2|1086.95|1088.7|1086.7|1089.45|1087.95|1087.7|1086.2|54
1652278500000|2022-05-11 14:15:00|1088.45|1086.45|1087.9|1086.4|1089.45|1087.45|1087.89|1085.95|3
1652278800000|2022-05-11 14:20:00|1087.86|1086.36|1090.52|1089.02|1090.95|1089.45|1087.21|1085.71|0
1652279100000|2022-05-11 14:25:00|1090.54|1089.04|1089.77|1088.27|1090.77|1089.27|1088.69|1087.19|100
1652279400000|2022-05-11 14:30:00|1089.75|1088.25|1088.41|1086.91|1090.55|1089.05|1087.95|1086.45|50
1652279700000|2022-05-11 14:35:00|1088.42|1086.92|1090.39|1088.89|1090.92|1089.42|1087.43|1085.93|0
1652280000000|2022-05-11 14:40:00|1090.38|1088.88|1091.7|1090.2|1091.7|1090.2|1090.06|1088.56|0
1652280300000|2022-05-11 14:45:00|1091.68|1090.18|1090.54|1089.04|1092.12|1090.62|1089.93|1088.43|0
1652280600000|2022-05-11 14:50:00|1090.5|1089|1088.53|1087.03|1090.64|1089.14|1087.41|1085.91|0
1652280900000|2022-05-11 14:55:00|1088.51|1087.01|1088.81|1087.31|1089.05|1087.55|1087.64|1086.14|0
1652281200000|2022-05-11 15:00:00|1088.8|1087.3|1088.54|1087.04|1089.21|1087.71|1087.39|1085.89|0
1652281500000|2022-05-11 15:05:00|1088.56|1087.06|1088.37|1086.87|1088.98|1087.48|1087.47|1085.97|0
1652281800000|2022-05-11 15:10:00|1088.35|1086.85|1089.86|1088.36|1090.16|1088.66|1088.22|1086.72|0
1652282100000|2022-05-11 15:15:00|1089.88|1088.38|1087.2|1085.7|1090.16|1088.66|1086.76|1085.26|0
1652282400000|2022-05-11 15:20:00|1087.22|1085.72|1089.41|1087.91|1089.85|1088.35|1087.17|1085.67|0
1652282700000|2022-05-11 15:25:00|1089.39|1087.89|1090.23|1088.73|1090.29|1088.79|1088|1086.5|0
1652283000000|2022-05-11 15:30:00|1090.37|1088.87|1090.96|1089.46|1091.5|1090|1089.9|1088.4|0
1652283300000|2022-05-11 15:35:00|1090.99|1089.49|1092.96|1091.46|1094.26|1092.76|1090.24|1088.74|0
1652283600000|2022-05-11 15:40:00|1092.97|1091.47|1092.1|1090.6|1093.58|1092.08|1091.88|1090.38|0
1652283900000|2022-05-11 15:45:00|1092.12|1090.62|1091.01|1089.51|1092.33|1090.83|1090.62|1089.12|0
1652284200000|2022-05-11 15:50:00|1091.07|1089.57|1089.86|1088.36|1091.24|1089.74|1089.38|1087.88|0
1652284500000|2022-05-11 15:55:00|1089.84|1088.34|1089.55|1088.05|1089.86|1088.36|1088.63|1087.13|0
1652284800000|2022-05-11 16:00:00|1089.53|1088.03|1088.73|1087.23|1089.55|1088.05|1088.2|1086.7|0
1652285100000|2022-05-11 16:05:00|1088.71|1087.21|1088.48|1086.98|1089.59|1088.09|1088.29|1086.79|0
1652285400000|2022-05-11 16:10:00|1088.47|1086.97|1088.11|1086.61|1088.65|1087.15|1087.33|1085.83|0
1652285700000|2022-05-11 16:15:00|1088.09|1086.59|1087.38|1085.88|1088.83|1087.33|1087.2|1085.7|0
1652286000000|2022-05-11 16:20:00|1087.36|1085.86|1089.74|1088.24|1090.04|1088.54|1087.14|1085.64|0
1652286300000|2022-05-11 16:25:00|1089.76|1088.26|1085.76|1084.26|1090.09|1088.59|1085.66|1084.16|0
1652286600000|2022-05-11 16:30:00|1085.75|1084.25|1085.39|1083.89|1086.09|1084.59|1084.96|1083.46|0
1652286900000|2022-05-11 16:35:00|1085.41|1083.91|1085.59|1084.09|1086.51|1085.01|1085.2|1083.7|0
1652287200000|2022-05-11 16:40:00|1085.58|1084.08|1084.63|1083.13|1086.6|1085.1|1084.13|1082.63|0
1652287500000|2022-05-11 16:45:00|1084.59|1083.09|1085|1083.5|1085.24|1083.74|1083.72|1082.22|0
1652287800000|2022-05-11 16:50:00|1085.01|1083.51|1082.86|1081.36|1085.04|1083.54|1082.84|1081.34|0
1652288100000|2022-05-11 16:55:00|1082.84|1081.34|1081.98|1080.48|1083.14|1081.64|1081.84|1080.34|0
1652288400000|2022-05-11 17:00:00|1082|1080.5|1081.02|1079.52|1082.21|1080.71|1080.97|1079.47|0
1652288700000|2022-05-11 17:05:00|1081|1079.5|1080.18|1078.68|1081.12|1079.62|1079.77|1078.27|0
1652289000000|2022-05-11 17:10:00|1080.2|1078.7|1080.61|1079.11|1081.41|1079.91|1080.04|1078.54|0
1652289300000|2022-05-11 17:15:00|1080.6|1079.1|1080.63|1079.13|1081.47|1079.97|1080.42|1078.92|0
1652289600000|2022-05-11 17:20:00|1080.66|1079.16|1081.26|1079.76|1081.56|1080.06|1079.39|1077.89|0
1652289900000|2022-05-11 17:25:00|1081.27|1079.77|1079.58|1078.08|1081.6|1080.1|1079.36|1077.86|0
1652290200000|2022-05-11 17:30:00|1079.57|1078.07|1080.36|1078.86|1080.8|1079.3|1079.08|1077.58|0
1652290500000|2022-05-11 17:35:00|1080.38|1078.88|1078.42|1076.92|1081|1079.5|1078.24|1076.74|0
1652290800000|2022-05-11 17:40:00|1078.4|1076.9|1077.9|1076.4|1078.63|1077.13|1077.72|1076.22|0
1652291100000|2022-05-11 17:45:00|1077.87|1076.37|1077.69|1076.19|1077.92|1076.42|1076.51|1075.01|0
1652291400000|2022-05-11 17:50:00|1077.7|1076.2|1077.21|1075.71|1078.29|1076.79|1076.72|1075.22|0
1652291700000|2022-05-11 17:55:00|1077.31|1075.81|1076.08|1074.58|1077.79|1076.29|1075.63|1074.13|0
1652292000000|2022-05-11 18:00:00|1076.11|1074.61|1079.09|1077.59|1079.09|1077.59|1076.08|1074.58|0
1652292300000|2022-05-11 18:05:00|1079.06|1077.56|1077.26|1075.76|1079.33|1077.83|1077.24|1075.74|0
1652292600000|2022-05-11 18:10:00|1077.24|1075.74|1078.24|1076.74|1078.28|1076.78|1076.7|1075.2|0
1652292900000|2022-05-11 18:15:00|1078.25|1076.75|1078.87|1077.37|1079.6|1078.1|1077.67|1076.17|0
1652293200000|2022-05-11 18:20:00|1078.83|1077.33|1080.17|1078.67|1080.55|1079.05|1077.53|1076.03|0
1652293500000|2022-05-11 18:25:00|1080.15|1078.65|1079.81|1078.31|1081.7|1080.2|1079.46|1077.96|0
1652293800000|2022-05-11 18:30:00|1079.88|1078.38|1081.26|1079.76|1081.28|1079.78|1078.92|1077.42|0
1652294100000|2022-05-11 18:35:00|1081.24|1079.74|1081.31|1079.81|1081.8|1080.3|1080.58|1079.08|0
1652294400000|2022-05-11 18:40:00|1081.39|1079.89|1082.6|1081.1|1082.64|1081.14|1079.94|1078.44|0
1652294700000|2022-05-11 18:45:00|1082.57|1081.07|1080.69|1079.19|1083.19|1081.69|1080.39|1078.89|0
1652295000000|2022-05-11 18:50:00|1080.67|1079.17|1079.26|1077.76|1080.97|1079.47|1078.64|1077.14|0
1652295300000|2022-05-11 18:55:00|1079.23|1077.73|1078.81|1077.31|1079.85|1078.35|1078.49|1076.99|0
1652295600000|2022-05-11 19:00:00|1078.74|1077.24|1077.53|1076.03|1079.03|1077.53|1077.52|1076.02|0
1652295900000|2022-05-11 19:05:00|1077.55|1076.05|1078.35|1076.85|1078.6|1077.1|1076.96|1075.46|0
1652296200000|2022-05-11 19:10:00|1078.3|1076.8|1077.98|1076.48|1079.19|1077.69|1077.53|1076.03|0
1652296500000|2022-05-11 19:15:00|1077.96|1076.46|1078.35|1076.85|1079.03|1077.53|1076.64|1075.14|0
1652296800000|2022-05-11 19:20:00|1078.29|1076.79|1077.4|1075.9|1078.69|1077.19|1076.99|1075.49|0
1652297100000|2022-05-11 19:25:00|1077.39|1075.89|1077.67|1076.17|1078.83|1077.33|1077.19|1075.69|0
1652297400000|2022-05-11 19:30:00|1077.74|1076.24|1077.1|1075.6|1078.41|1076.91|1077.01|1075.51|0
1652297700000|2022-05-11 19:35:00|1077.07|1075.57|1075.76|1074.26|1077.28|1075.78|1075.54|1074.04|0
1652298000000|2022-05-11 19:40:00|1075.74|1074.24|1075.81|1074.31|1076.38|1074.88|1075.46|1073.96|0
1652298300000|2022-05-11 19:45:00|1075.8|1074.3|1074.16|1072.66|1075.81|1074.31|1074.12|1072.62|0
1652298600000|2022-05-11 19:50:00|1074.14|1072.64|1073.87|1072.37|1074.76|1073.26|1073.23|1071.73|0
1652298900000|2022-05-11 19:55:00|1073.88|1072.38|1074.23|1072.73|1074.43|1072.93|1073.29|1071.79|0
1652299200000|2022-05-11 20:00:00|1074.31|1072.81|1075.49|1073.99|1075.49|1073.99|1073.36|1071.86|0
1652299500000|2022-05-11 20:05:00|1075.48|1073.98|1075.67|1074.17|1076.15|1074.65|1075.37|1073.87|0
1652299800000|2022-05-11 20:10:00|1075.66|1074.16|1076.25|1074.75|1076.86|1075.36|1075.62|1074.12|0
1652300100000|2022-05-11 20:15:00|1076.27|1074.77|1076.4|1074.9|1077.23|1075.73|1076.15|1074.65|0
1652300400000|2022-05-11 20:20:00|1076.39|1074.89|1076.32|1074.82|1076.71|1075.21|1076.04|1074.54|0
1652300700000|2022-05-11 20:25:00|1076.33|1074.83|1076.49|1074.99|1076.49|1074.99|1075.72|1074.22|0
1652301000000|2022-05-11 20:30:00|1076.5|1075|1076.37|1074.87|1076.59|1075.09|1076.2|1074.7|0
1652301300000|2022-05-11 20:35:00|1076.36|1074.86|1076.64|1075.14|1076.71|1075.21|1076.25|1074.75|0
1652301600000|2022-05-11 20:40:00|1076.63|1075.13|1076.93|1075.43|1077.47|1075.97|1076.59|1075.09|0
1652301900000|2022-05-11 20:45:00|1076.94|1075.44|1077.25|1075.75|1077.69|1076.19|1076.81|1075.31|0
1652302200000|2022-05-11 20:50:00|1077.27|1075.77|1077.25|1075.75|1077.59|1076.09|1077.15|1075.65|0
1652302500000|2022-05-11 20:55:00|1077.24|1075.74|1076.8|1075.3|1077.3|1075.8|1076.49|1074.99|0
1652302800000|2022-05-11 21:00:00|1079.64|1078.14|1079.64|1078.14|1079.66|1078.16|1079.58|1078.08|0
1652303100000|2022-05-11 21:05:00|1079.66|1078.16|1079.22|1077.72|1079.73|1078.23|1079.17|1077.67|0
1652303400000|2022-05-11 21:10:00|1079.21|1077.71|1079.05|1077.55|1079.22|1077.72|1079.05|1077.55|0
1652303700000|2022-05-11 21:15:00|1079.04|1077.54|1078.94|1077.44|1079.04|1077.54|1078.9|1077.4|0
1652304000000|2022-05-11 21:20:00|1078.98|1077.48|1078.77|1077.27|1078.98|1077.48|1078.62|1077.12|0
1652304300000|2022-05-11 21:25:00|1078.73|1077.23|1078.73|1077.23|1078.83|1077.33|1078.64|1077.14|0
1652304600000|2022-05-11 21:30:00|1078.7|1077.2|1078.83|1077.33|1078.92|1077.42|1078.64|1077.14|0
1652304900000|2022-05-11 21:35:00|1078.79|1077.29|1078.75|1077.25|1078.83|1077.33|1078.64|1077.14|0
1652305200000|2022-05-11 21:40:00|1078.77|1077.27|1078.73|1077.23|1078.83|1077.33|1078.68|1077.18|0
1652305500000|2022-05-11 21:45:00|1078.75|1077.25|1078.94|1077.44|1078.94|1077.44|1078.73|1077.23|0
1652305800000|2022-05-11 21:50:00|1078.96|1077.46|1078.98|1077.48|1079|1077.5|1078.94|1077.44|0
1652306100000|2022-05-11 21:55:00|1078.96|1077.46|1079.13|1077.63|1079.24|1077.74|1078.87|1077.37|0
1652306400000|2022-05-11 22:00:00|1076.23|1074.73|1076.08|1074.58|1076.52|1075.02|1075.57|1074.07|0
1652306700000|2022-05-11 22:05:00|1076.09|1074.59|1075.37|1073.87|1076.11|1074.61|1074.91|1073.41|0
1652307000000|2022-05-11 22:10:00|1075.38|1073.88|1074.26|1072.76|1075.46|1073.96|1074.09|1072.59|0
1652307300000|2022-05-11 22:15:00|1074.28|1072.78|1074.01|1072.51|1074.74|1073.24|1073.63|1072.13|0
1652307600000|2022-05-11 22:20:00|1074|1072.5|1073.91|1072.41|1074.52|1073.02|1073.79|1072.29|0
1652307900000|2022-05-11 22:25:00|1073.9|1072.4|1074.23|1072.73|1074.67|1073.17|1073.72|1072.22|0
1652308200000|2022-05-11 22:30:00|1074.25|1072.75|1074.95|1073.45|1075|1073.5|1074.25|1072.75|0
1652308500000|2022-05-11 22:35:00|1074.96|1073.46|1075.32|1073.82|1075.65|1074.15|1074.96|1073.46|0
1652308800000|2022-05-11 22:40:00|1075.33|1073.83|1075.52|1074.02|1075.61|1074.11|1075.22|1073.72|0
1652309100000|2022-05-11 22:45:00|1075.51|1074.01|1075.69|1074.19|1075.83|1074.33|1075.3|1073.8|0
1652309400000|2022-05-11 22:50:00|1075.71|1074.21|1076.3|1074.8|1076.4|1074.9|1075.23|1073.73|0
1652309700000|2022-05-11 22:55:00|1076.28|1074.78|1076.57|1075.07|1076.62|1075.12|1076.06|1074.56|0
1652310000000|2022-05-11 23:00:00|1076.6|1075.1|1076.74|1075.24|1076.96|1075.46|1076.52|1075.02|0
1652310300000|2022-05-11 23:05:00|1076.76|1075.26|1076.71|1075.21|1076.79|1075.29|1076.4|1074.9|0
1652310600000|2022-05-11 23:10:00|1076.72|1075.22|1076.3|1074.8|1076.86|1075.36|1076.3|1074.8|0
1652310900000|2022-05-11 23:15:00|1076.29|1074.79|1076.45|1074.95|1076.57|1075.07|1076.23|1074.73|0
1652311200000|2022-05-11 23:20:00|1076.44|1074.94|1075.86|1074.36|1076.44|1074.94|1075.74|1074.24|0
1652311500000|2022-05-11 23:25:00|1075.84|1074.34|1075.67|1074.17|1076.03|1074.53|1075.65|1074.15|0
1652311800000|2022-05-11 23:30:00|1075.69|1074.19|1076.3|1074.8|1076.35|1074.85|1075.4|1073.9|0
1652312100000|2022-05-11 23:35:00|1076.28|1074.78|1076.79|1075.29|1076.88|1075.38|1076.16|1074.66|0
1652312400000|2022-05-11 23:40:00|1076.78|1075.28|1077.13|1075.63|1077.18|1075.68|1076.69|1075.19|0
1652312700000|2022-05-11 23:45:00|1077.15|1075.65|1077.2|1075.7|1077.88|1076.38|1077.01|1075.51|0
1652313000000|2022-05-11 23:50:00|1077.21|1075.71|1076.46|1074.96|1077.25|1075.75|1076.38|1074.88|0
1652313300000|2022-05-11 23:55:00|1076.38|1074.88|1077.13|1075.63|1077.18|1075.68|1076.35|1074.85|0
1652313600000|2022-05-12 00:00:00|1077.14|1075.64|1075.62|1074.12|1077.16|1075.66|1074.99|1073.49|0
1652313900000|2022-05-12 00:05:00|1075.6|1074.1|1076.76|1075.26|1077.13|1075.63|1075.31|1073.81|0
1652314200000|2022-05-12 00:10:00|1076.74|1075.24|1075.44|1073.94|1076.74|1075.24|1075.22|1073.72|0
1652314500000|2022-05-12 00:15:00|1075.42|1073.92|1071.57|1070.07|1075.44|1073.94|1071.56|1070.06|0
1652314800000|2022-05-12 00:20:00|1071.56|1070.06|1071.16|1069.66|1071.62|1070.12|1070.77|1069.27|0
1652315100000|2022-05-12 00:25:00|1071.14|1069.64|1072.47|1070.97|1072.7|1071.2|1070.48|1068.98|0
1652315400000|2022-05-12 00:30:00|1072.46|1070.96|1071.81|1070.31|1072.46|1070.96|1071.14|1069.64|0
1652315700000|2022-05-12 00:35:00|1071.82|1070.32|1073.27|1071.77|1073.5|1072|1071.59|1070.09|0
1652316000000|2022-05-12 00:40:00|1073.29|1071.79|1075.74|1074.24|1076.31|1074.81|1073.29|1071.79|0
1652316300000|2022-05-12 00:45:00|1075.75|1074.25|1076.09|1074.59|1076.1|1074.6|1075.14|1073.64|0
1652316600000|2022-05-12 00:50:00|1076.1|1074.6|1076.56|1075.06|1077.03|1075.53|1076.09|1074.59|0
1652316900000|2022-05-12 00:55:00|1076.57|1075.07|1076.44|1074.94|1076.57|1075.07|1075.87|1074.37|0
1652317200000|2022-05-12 01:00:00|1076.42|1074.92|1076.06|1074.56|1076.53|1075.03|1075.62|1074.12|0
1652317500000|2022-05-12 01:05:00|1076.07|1074.57|1075.13|1073.63|1076.08|1074.58|1074.64|1073.14|0
1652317800000|2022-05-12 01:10:00|1075.12|1073.62|1075.37|1073.87|1076.08|1074.58|1075.12|1073.62|0
1652318100000|2022-05-12 01:15:00|1075.38|1073.88|1075.64|1074.14|1076.8|1075.3|1075.37|1073.87|0
1652318400000|2022-05-12 01:20:00|1075.65|1074.15|1075.15|1073.65|1075.87|1074.37|1074.91|1073.41|0
1652318700000|2022-05-12 01:25:00|1075.16|1073.66|1075.42|1073.92|1076.11|1074.61|1075.16|1073.66|0
1652319000000|2022-05-12 01:30:00|1075.4|1073.9|1076.31|1074.81|1076.78|1075.28|1075.4|1073.9|0
1652319300000|2022-05-12 01:35:00|1076.3|1074.8|1075.55|1074.05|1076.3|1074.8|1075.41|1073.91|0
1652319600000|2022-05-12 01:40:00|1075.45|1073.95|1076.26|1074.76|1076.4|1074.9|1075.19|1073.69|0
1652319900000|2022-05-12 01:45:00|1076.29|1074.79|1077.06|1075.56|1077.28|1075.78|1076.27|1074.77|0
1652320200000|2022-05-12 01:50:00|1077.07|1075.57|1076.82|1075.32|1077.51|1076.01|1076.82|1075.32|0
1652320500000|2022-05-12 01:55:00|1076.81|1075.31|1076.58|1075.08|1077.52|1076.02|1076.46|1074.96|0
1652320800000|2022-05-12 02:00:00|1076.53|1075.03|1076.35|1074.85|1076.53|1075.03|1075.9|1074.4|0
1652321100000|2022-05-12 02:05:00|1076.36|1074.86|1076.11|1074.61|1076.79|1075.29|1075.99|1074.49|0
1652321400000|2022-05-12 02:10:00|1076.12|1074.62|1076.35|1074.85|1076.8|1075.3|1075.9|1074.4|0
1652321700000|2022-05-12 02:15:00|1076.34|1074.84|1077.04|1075.54|1077.04|1075.54|1076.33|1074.83|0
1652322000000|2022-05-12 02:20:00|1077.03|1075.53|1076.81|1075.31|1077.26|1075.76|1076.48|1074.98|0
1652322300000|2022-05-12 02:25:00|1076.8|1075.3|1075.93|1074.43|1076.8|1075.3|1075.68|1074.18|0
1652322600000|2022-05-12 02:30:00|1075.92|1074.42|1074.9|1073.4|1076.26|1074.76|1074.74|1073.24|0
1652322900000|2022-05-12 02:35:00|1074.87|1073.37|1074.33|1072.83|1074.87|1073.37|1074.32|1072.82|0
1652323200000|2022-05-12 02:40:00|1074.32|1072.82|1074.31|1072.81|1074.56|1073.06|1074.3|1072.8|0
1652323500000|2022-05-12 02:45:00|1074.32|1072.82|1074.08|1072.58|1075|1073.5|1073.87|1072.37|0
1652323800000|2022-05-12 02:50:00|1074.05|1072.55|1073.65|1072.15|1074.08|1072.58|1073.38|1071.88|0
1652324100000|2022-05-12 02:55:00|1073.64|1072.14|1074.58|1073.08|1074.58|1073.08|1073.42|1071.92|0
1652324400000|2022-05-12 03:00:00|1074.59|1073.09|1074.56|1073.06|1075.03|1073.53|1074.35|1072.85|0
1652324700000|2022-05-12 03:05:00|1074.55|1073.05|1074.34|1072.84|1074.58|1073.08|1074.08|1072.58|0
1652325000000|2022-05-12 03:10:00|1074.33|1072.83|1073.87|1072.37|1074.33|1072.83|1073.65|1072.15|0
1652325300000|2022-05-12 03:15:00|1073.86|1072.36|1074.11|1072.61|1074.58|1073.08|1073.66|1072.16|0
1652325600000|2022-05-12 03:20:00|1074.1|1072.6|1074.54|1073.04|1074.57|1073.07|1073.99|1072.49|0
1652325900000|2022-05-12 03:25:00|1074.53|1073.03|1074.34|1072.84|1074.57|1073.07|1074.12|1072.62|0
1652326200000|2022-05-12 03:30:00|1074.29|1072.79|1074.82|1073.32|1074.93|1073.43|1074.13|1072.63|0
1652326500000|2022-05-12 03:35:00|1074.81|1073.31|1074.6|1073.1|1074.85|1073.35|1074.37|1072.87|0
1652326800000|2022-05-12 03:40:00|1074.59|1073.09|1073.56|1072.06|1074.61|1073.11|1073.19|1071.69|0
1652327100000|2022-05-12 03:45:00|1073.57|1072.07|1074.03|1072.53|1074.13|1072.63|1073.45|1071.95|0
1652327400000|2022-05-12 03:50:00|1074.06|1072.56|1073.65|1072.15|1074.14|1072.64|1073.32|1071.82|0
1652327700000|2022-05-12 03:55:00|1073.66|1072.16|1074.1|1072.6|1074.1|1072.6|1073.41|1071.91|0
1652328000000|2022-05-12 04:00:00|1074.11|1072.61|1074.11|1072.61|1074.35|1072.85|1073.89|1072.39|0
1652328300000|2022-05-12 04:05:00|1074.1|1072.6|1073.2|1071.7|1074.1|1072.6|1073.17|1071.67|0
1652328600000|2022-05-12 04:10:00|1073.21|1071.71|1073.19|1071.69|1073.42|1071.92|1072.94|1071.44|0
1652328900000|2022-05-12 04:15:00|1073.2|1071.7|1073.15|1071.65|1073.42|1071.92|1072.94|1071.44|0
1652329200000|2022-05-12 04:20:00|1073.16|1071.66|1072.33|1070.83|1073.16|1071.66|1072.22|1070.72|0
1652329500000|2022-05-12 04:25:00|1072.34|1070.84|1072.66|1071.16|1072.87|1071.37|1072|1070.5|0
1652329800000|2022-05-12 04:30:00|1072.64|1071.14|1073.28|1071.78|1073.52|1072.02|1072.53|1071.03|0
1652330100000|2022-05-12 04:35:00|1073.22|1071.72|1072.6|1071.1|1073.22|1071.72|1072.28|1070.78|0
1652330400000|2022-05-12 04:40:00|1072.61|1071.11|1071.94|1070.44|1072.62|1071.12|1071.92|1070.42|0
1652330700000|2022-05-12 04:45:00|1071.95|1070.45|1072.19|1070.69|1072.23|1070.73|1071.51|1070.01|0
1652331000000|2022-05-12 04:50:00|1072.2|1070.7|1072.63|1071.13|1073.12|1071.62|1072.2|1070.7|0
1652331300000|2022-05-12 04:55:00|1072.62|1071.12|1072.98|1071.48|1072.99|1071.49|1072.15|1070.65|0
1652331600000|2022-05-12 05:00:00|1072.99|1071.49|1072.44|1070.94|1073.5|1072|1072.42|1070.92|0
1652331900000|2022-05-12 05:05:00|1072.43|1070.93|1071.65|1070.15|1072.44|1070.94|1071.2|1069.7|0
1652332200000|2022-05-12 05:10:00|1071.62|1070.12|1070.79|1069.29|1071.75|1070.25|1070.58|1069.08|0
1652332500000|2022-05-12 05:15:00|1070.78|1069.28|1070.76|1069.26|1070.8|1069.3|1069.89|1068.39|0
1652332800000|2022-05-12 05:20:00|1070.75|1069.25|1069.09|1067.59|1070.98|1069.48|1069.09|1067.59|0
1652333100000|2022-05-12 05:25:00|1069.1|1067.6|1070.47|1068.97|1070.47|1068.97|1069.09|1067.59|0
1652333400000|2022-05-12 05:30:00|1070.48|1068.98|1070.93|1069.43|1071.17|1069.67|1070.37|1068.87|0
1652333700000|2022-05-12 05:35:00|1070.94|1069.44|1070.04|1068.54|1071.41|1069.91|1069.8|1068.3|0
1652334000000|2022-05-12 05:40:00|1070.05|1068.55|1069.35|1067.85|1070.49|1068.99|1069.14|1067.64|0
1652334300000|2022-05-12 05:45:00|1069.34|1067.84|1069.27|1067.77|1069.75|1068.25|1069.25|1067.75|0
1652334600000|2022-05-12 05:50:00|1069.28|1067.78|1069.44|1067.94|1069.46|1067.96|1069.2|1067.7|0
1652334900000|2022-05-12 05:55:00|1069.45|1067.95|1069.41|1067.91|1070.11|1068.61|1069.19|1067.69|0
1652335200000|2022-05-12 06:00:00|1069.4|1067.9|1070.35|1068.85|1070.78|1069.28|1069.15|1067.65|0
1652335500000|2022-05-12 06:05:00|1070.37|1068.87|1072|1070.5|1072.42|1070.92|1070.34|1068.84|0
1652335800000|2022-05-12 06:10:00|1071.99|1070.49|1072.78|1071.28|1073.41|1071.91|1071.78|1070.28|0
1652336100000|2022-05-12 06:15:00|1072.72|1071.22|1072.22|1070.72|1072.86|1071.36|1071.34|1069.84|0
1652336400000|2022-05-12 06:20:00|1072.21|1070.71|1075.01|1073.51|1075.42|1073.92|1071.98|1070.48|0
1652336700000|2022-05-12 06:25:00|1075.02|1073.52|1079.41|1077.91|1080.58|1079.08|1075.01|1073.51|0
1652337000000|2022-05-12 06:30:00|1079.4|1077.9|1079.92|1078.42|1080.37|1078.87|1079.22|1077.72|0
1652337300000|2022-05-12 06:35:00|1079.93|1078.43|1080.36|1078.86|1080.86|1079.36|1079.92|1078.42|0
1652337600000|2022-05-12 06:40:00|1080.37|1078.87|1079.93|1078.43|1080.87|1079.37|1079.7|1078.2|0
1652337900000|2022-05-12 06:45:00|1079.9|1078.4|1078.22|1076.72|1079.9|1078.4|1077.43|1075.93|0
1652338200000|2022-05-12 06:50:00|1078.17|1076.67|1078.68|1077.18|1078.7|1077.2|1078.01|1076.51|0
1652338500000|2022-05-12 06:55:00|1078.69|1077.19|1077.9|1076.4|1079.19|1077.69|1077.47|1075.97|0
1652338800000|2022-05-12 07:00:00|1077.95|1076.45|1070.87|1069.37|1078.69|1077.19|1070.23|1068.73|12
1652339100000|2022-05-12 07:05:00|1070.84|1069.34|1068.47|1066.97|1070.84|1069.34|1068.05|1066.55|108
1652339400000|2022-05-12 07:10:00|1068.41|1066.91|1071.45|1068.95|1071.7|1069.45|1067.09|1065.59|12
1652339700000|2022-05-12 07:15:00|1071.7|1069.2|1070.95|1067.7|1072.7|1070.45|1069.45|1065.95|0
1652340000000|2022-05-12 07:20:00|1071.2|1067.45|1070.95|1070.2|1072.95|1070.2|1069.95|1065.2|5
1652340300000|2022-05-12 07:25:00|1070.7|1068.7|1073.45|1071.2|1073.7|1071.7|1070.7|1068.45|2
1652340600000|2022-05-12 07:30:00|1073.7|1071.45|1073.45|1071.95|1074.95|1072.7|1071.95|1069.7|0
1652340900000|2022-05-12 07:35:00|1073.95|1072.2|1072.45|1070.45|1074.7|1072.95|1071.45|1069.7|1
1652341200000|2022-05-12 07:40:00|1072.2|1070.7|1074.95|1073.45|1074.95|1073.45|1071.45|1069.95|2
1652341500000|2022-05-12 07:45:00|1074.7|1073.2|1076.7|1074.95|1077.2|1075.45|1074.7|1073.2|52
1652341800000|2022-05-12 07:50:00|1076.45|1075.2|1074.7|1073.7|1076.45|1075.2|1074.45|1073.7|76
1652342100000|2022-05-12 07:55:00|1074.45|1072.7|1073.2|1072.45|1074.45|1072.95|1073.2|1070.95|0
1652342400000|2022-05-12 08:00:00|1073.7|1071.7|1073.2|1071.45|1074.95|1074.2|1073.2|1070.45|250
1652342700000|2022-05-12 08:05:00|1073.45|1071.7|1073.7|1071.95|1073.7|1071.95|1072.7|1070.45|1
1652343000000|2022-05-12 08:10:00|1074.7|1072.45|1075.95|1074.45|1076.7|1074.45|1074.45|1072.45|1
1652343300000|2022-05-12 08:15:00|1076.2|1074.95|1076.7|1074.95|1077.2|1074.95|1076.2|1074.95|0
1652343600000|2022-05-12 08:20:00|1076.45|1074.45|1075.2|1073.45|1076.45|1074.45|1075.2|1072.95|0
1652343900000|2022-05-12 08:25:00|1074.95|1072.45|1073.45|1071.95|1074.95|1072.95|1073.45|1071.95|0
1652344200000|2022-05-12 08:30:00|1073.2|1072.2|1073.7|1071.95|1075.2|1072.95|1072.95|1071.95|57
1652344500000|2022-05-12 08:35:00|1073.45|1070.45|1073.7|1071.95|1073.7|1072.2|1072.45|1070.45|128
1652344800000|2022-05-12 08:40:00|1074.45|1072.2|1074.2|1072.45|1074.45|1072.45|1074.2|1072.2|0
1652345100000|2022-05-12 08:45:00|1073.95|1072.2|1073.7|1072.45|1073.95|1072.45|1073.2|1072.2|15
1652345400000|2022-05-12 08:50:00|1073.45|1071.95|1073.7|1072.7|1074.2|1072.95|1072.7|1071.95|69
1652345700000|2022-05-12 08:55:00|1073.45|1072.95|1072.95|1071.45|1074.45|1072.95|1072.95|1071.2|71
1652346000000|2022-05-12 09:00:00|1072.7|1071.7|1073.7|1072.45|1074.45|1072.45|1072.7|1070.95|15
1652346300000|2022-05-12 09:05:00|1073.45|1072.2|1072.45|1071.2|1074.7|1072.2|1072.2|1070.2|63
1652346600000|2022-05-12 09:10:00|1072.7|1071.45|1072.95|1070.95|1074.2|1072.45|1071.95|1070.45|80
1652346900000|2022-05-12 09:15:00|1072.7|1071.2|1073.45|1072.7|1073.7|1072.95|1072.7|1070.95|22
1652347200000|2022-05-12 09:20:00|1073.7|1072.95|1074.95|1072.95|1075.95|1073.45|1073.7|1072.95|50
1652347500000|2022-05-12 09:25:00|1074.7||1074.7||1074.7||1074.7||0
1652347800000|2022-05-12 09:30:00|1074.2|1072.2|1072.45|1070.45|1074.2|1072.7|1072.45|1069.95|21
1652348100000|2022-05-12 09:35:00|1072.7|1070.7|1073.95|1072.45|1073.95|1072.45|1072.45|1070.45|121
1652348400000|2022-05-12 09:40:00|1073.7|1071.95|1073.45|1072.45|1073.95|1072.95|1073.2|1071.95|19
1652348700000|2022-05-12 09:45:00|1073.7|1072.95|1074.45|1073.45|1075.2|1073.45|1073.45|1072.45|106
1652349000000|2022-05-12 09:50:00|1074.2|1072.95|1074.2|1072.95|1074.2|1073.2|1073.45|1071.95|21
1652349300000|2022-05-12 09:55:00|1073.95|1072.45|1073.7|1072.45|1074.2|1072.95|1072.7|1071.45|23
1652349600000|2022-05-12 10:00:00|1073.95|1072.7|1073.95|1072.95|1074.7|1072.95|1073.2|1071.95|19
1652349900000|2022-05-12 10:05:00|1074.2|1073.2|1074.95|1073.45|1075.45|1073.95|1073.95|1073.2|0
1652350200000|2022-05-12 10:10:00|1075.2|1073.7|1074.2|1072.95|1075.95|1073.95|1074.2|1072.95|0
1652350500000|2022-05-12 10:15:00|1074.45|1072.45|1073.7|1071.95|1074.45|1072.45|1072.45|1071.45|78
1652350800000|2022-05-12 10:20:00|1073.2||1073.45||1073.7||1073.2||34
1652351100000|2022-05-12 10:25:00|1073.7|1072.2|1075.7|1074.45|1075.7|1074.45|1073.7|1072.2|7
1652351400000|2022-05-12 10:30:00|1075.45|1073.95|1075.2|1073.95|1075.45|1074.45|1074.95|1073.7|3
1652351700000|2022-05-12 10:35:00|1075.45|1074.2|1076.45|1074.95|1076.45|1074.95|1075.45|1074.2|0
1652352000000|2022-05-12 10:40:00|1076.2|1074.45|1076.2|1074.95|1076.2|1074.95|1075.7|1074.45|0
1652352300000|2022-05-12 10:45:00|1075.95|1074.45|1075.95|1074.45|1076.2|1074.95|1075.95|1074.2|5
1652352600000|2022-05-12 10:50:00|1076.2|1074.7|1075.7|1074.7|1076.2|1074.95|1075.7|1074.7|1
1652352900000|2022-05-12 10:55:00|1075.95|1074.45|1076.2|1075.45|1076.2|1075.45|1075.95|1074.45|0
1652353200000|2022-05-12 11:00:00|1077.2|1075.7|1076.95|1075.45|1078.2|1076.45|1076.95|1075.45|50
1652353500000|2022-05-12 11:05:00|1077.2|1075.7|1078.95|1077.45|1078.95|1077.45|1077.2|1075.7|0
1652353800000|2022-05-12 11:10:00|1078.7|1077.7|1081.2|1080.2|1081.2|1080.2|1078.7|1077.7|80
1652354100000|2022-05-12 11:15:00|1081.7|1080.45|1080.95|1079.45|1083.2|1081.45|1080.95|1079.45|29
1652354400000|2022-05-12 11:20:00|1081.2|1079.7|1083.95|1082.45|1084.2|1082.45|1081.2|1079.7|3
1652354700000|2022-05-12 11:25:00|1084.2|1082.7|1082.7|1081.45|1084.2|1082.95|1082.2|1081.2|31
1652355000000|2022-05-12 11:30:00|1083.7|1081.7|1083.7|1082.2|1083.95|1082.45|1081.95|1080.45|61
1652355300000|2022-05-12 11:35:00|1083.45|1082.45|1082.7|1081.95|1083.45|1082.7|1082.2|1080.95|50
1652355600000|2022-05-12 11:40:00|1082.51|1081.76|1084.26|1082.01|1084.51|1082.26|1082.26|1081.01|50
1652355900000|2022-05-12 11:45:00|1084.01|1081.76|1082.76|1080.76|1084.01|1081.76|1082.76|1080.51|0
1652356200000|2022-05-12 11:50:00|1082.51|1081.01|1082.76|1081.01|1082.76|1081.26|1081.76|1079.76|0
1652356500000|2022-05-12 11:55:00|1083.51|1081.26|1082.51|1080.76|1083.51|1081.51|1082.26|1080.26|0
1652356800000|2022-05-12 12:00:00|1082.26|1080.51|1083.26|1081.76|1083.51|1081.76|1081.51|1079.51|0
1652357100000|2022-05-12 12:05:00|1083.51|1081.51|1084.51|1083.01|1084.51|1083.51|1083.51|1081.51|2
1652357400000|2022-05-12 12:10:00|1084.26|1082.76|1083.76|1082.51|1084.51|1083.51|1083.76|1081.76|1
1652357700000|2022-05-12 12:15:00|1083.51|1082.26|1082.51|1080.76|1083.76|1082.26|1082.51|1080.76|1
1652358000000|2022-05-12 12:20:00|1082.76|1081.01|1084.26|1082.76|1084.51|1083.26|1082.76|1080.76|0
1652358300000|2022-05-12 12:25:00|1084.51|1083.01|1084.76|1082.76|1086.26|1084.26|1084.26|1082.76|19
1652358600000|2022-05-12 12:30:00|1085.01|1083.01|1087.51|1085.51|1088.01|1086.01|1085.01|1083.01|13
1652358900000|2022-05-12 12:35:00|1087.26|1085.76|1086.51|1085.01|1087.26|1086.01|1086.51|1084.76|0
1652359200000|2022-05-12 12:40:00|1086.76|1085.26|1086.76|1085.01|1087.76|1086.01|1086.76|1084.76|0
1652359500000|2022-05-12 12:45:00|1086.51|1084.76|1087.76|1086.26|1087.76|1086.26|1086.26|1084.51|2
1652359800000|2022-05-12 12:50:00|1088.26|1086.01|1088.01|1086.51|1088.26|1086.76|1088.01|1086.01|1
1652360100000|2022-05-12 12:55:00|1087.51|1086.76|1087.51|1086.01|1087.51|1086.76|1087.51|1086.01|0
1652360400000|2022-05-12 13:00:00|1087.26|1085.76|1086.76|1085.01|1087.76|1086.01|1086.76|1085.01|0
1652360700000|2022-05-12 13:05:00|1087.01|1085.26|1089.01|1087.51|1089.26|1087.76|1087.01|1085.26|51
1652361000000|2022-05-12 13:10:00|1088.76|1087.26|1087.76|1085.76|1088.76|1087.26|1087.26|1085.26|0
1652361300000|2022-05-12 13:15:00|1087.51|1086.01|1087.76|1085.76|1089.26|1087.51|1087.26|1085.26|0
1652361600000|2022-05-12 13:20:00|1088.01|1086.01|1089.01|1087.51|1089.26|1088.01|1088.01|1086.01|1
1652361900000|2022-05-12 13:25:00|1089.26|1087.26|1088.76|1086.51|1089.26|1088.01|1088.76|1086.51|0
1652362200000|2022-05-12 13:30:00|1088.51|1086.76|1086.51|1084.26|1089.26|1088.51|1086.51|1084.26|0
1652362500000|2022-05-12 13:35:00|1086.26|1084.01|1084.51|1082.76|1087.76|1086.01|1084.51|1082.51|52
1652362800000|2022-05-12 13:40:00|1084.26|1083.01|1086.26|1084.51|1086.26|1084.51|1083.76|1081.76|1
1652363100000|2022-05-12 13:45:00|1086.76|1084.76|1084.51|1082.76|1087.76|1086.01|1084.51|1082.26|4
1652363400000|2022-05-12 13:50:00|1084.26|1082.51|1082.26|1080.51|1085.51|1083.26|1081.76|1079.76|20
1652363700000|2022-05-12 13:55:00|1082.01|1080.26|1082.76|1081.01|1083.01|1081.01|1081.01|1079.01|32
1652364000000|2022-05-12 14:00:00|1082.51|1081.26|1078.51|1077.01|1082.51|1081.26|1077.51|1075.51|3
1652364300000|2022-05-12 14:05:00|1079.26|1077.26|1079.76|1078.01|1080.01|1078.01|1077.76|1075.76|51
1652364600000|2022-05-12 14:10:00|1079.89|1078.14|1082.64|1079.89|1082.89|1081.64|1079.89|1077.89|48
1652364900000|2022-05-12 14:15:00|1082.89|1080.14|1087.06|1085.56|1087.13|1085.63|1081.39|1079.14|7
1652365200000|2022-05-12 14:20:00|1087.04|1085.54|1089.61|1088.11|1090.38|1088.88|1086.37|1084.87|0
1652365500000|2022-05-12 14:25:00|1089.62|1088.12|1087.81|1086.31|1089.87|1088.37|1087.27|1085.77|925
1652365800000|2022-05-12 14:30:00|1087.82|1086.32|1087.75|1086.25|1089.2|1087.7|1086.38|1084.88|0
1652366100000|2022-05-12 14:35:00|1087.73|1086.23|1089.44|1087.94|1089.67|1088.17|1086.89|1085.39|0
1652366400000|2022-05-12 14:40:00|1089.46|1087.96|1088.12|1086.62|1089.64|1088.14|1087.3|1085.8|0
1652366700000|2022-05-12 14:45:00|1088.14|1086.64|1088.69|1087.19|1089.47|1087.97|1087.17|1085.67|0
1652367000000|2022-05-12 14:50:00|1088.7|1087.2|1090.62|1089.12|1090.67|1089.17|1088.5|1087|0
1652367300000|2022-05-12 14:55:00|1090.65|1089.15|1091.31|1089.81|1091.75|1090.25|1090.33|1088.83|0
1652367600000|2022-05-12 15:00:00|1091.37|1089.87|1092.52|1091.02|1092.52|1091.02|1090.05|1088.55|0
1652367900000|2022-05-12 15:05:00|1092.5|1091|1094.91|1093.41|1094.91|1093.41|1091.77|1090.27|0
1652368200000|2022-05-12 15:10:00|1094.84|1093.34|1092.22|1090.72|1095.03|1093.53|1092.2|1090.7|0
1652368500000|2022-05-12 15:15:00|1092.21|1090.71|1092.04|1090.54|1092.6|1091.1|1091.31|1089.81|10
1652368800000|2022-05-12 15:20:00|1091.9|1090.4|1090.51|1089.01|1092.68|1091.18|1090.19|1088.69|0
1652369100000|2022-05-12 15:25:00|1090.52|1089.02|1090.28|1088.78|1091.51|1090.01|1089.68|1088.18|0
1652369400000|2022-05-12 15:30:00|1090.27|1088.77|1088.36|1086.86|1090.81|1089.31|1087.27|1085.77|0
1652369700000|2022-05-12 15:35:00|1088.5|1087|1089.79|1088.29|1090.01|1088.51|1087.98|1086.48|0
1652370000000|2022-05-12 15:40:00|1089.81|1088.31|1087.38|1085.88|1089.95|1088.45|1087.36|1085.86|0
1652370300000|2022-05-12 15:45:00|1087.39|1085.89|1085.61|1084.11|1087.62|1086.12|1085.31|1083.81|0
1652370600000|2022-05-12 15:50:00|1085.59|1084.09|1084.71|1083.21|1085.62|1084.12|1084.06|1082.56|0
1652370900000|2022-05-12 15:55:00|1084.67|1083.17|1083.16|1081.66|1084.72|1083.22|1083.14|1081.64|0
1652371200000|2022-05-12 16:00:00|1083.15|1081.65|1083.32|1081.82|1083.48|1081.98|1082.22|1080.72|0
1652371500000|2022-05-12 16:05:00|1083.33|1081.83|1084.09|1082.59|1084.54|1083.04|1082.53|1081.03|0
1652371800000|2022-05-12 16:10:00|1084.07|1082.57|1084.37|1082.87|1084.86|1083.36|1082.56|1081.06|0
1652372100000|2022-05-12 16:15:00|1084.35|1082.85|1084.8|1083.3|1085.19|1083.69|1083.12|1081.62|0
1652372400000|2022-05-12 16:20:00|1084.76|1083.26|1086.02|1084.52|1086.18|1084.68|1083.99|1082.49|0
1652372700000|2022-05-12 16:25:00|1085.98|1084.48|1087.17|1085.67|1087.55|1086.05|1085.87|1084.37|0
1652373000000|2022-05-12 16:30:00|1087.15|1085.65|1088.85|1087.35|1089.23|1087.73|1087.13|1085.63|0
1652373300000|2022-05-12 16:35:00|1088.88|1087.38|1087.81|1086.31|1089.36|1087.86|1087.81|1086.31|0
1652373600000|2022-05-12 16:40:00|1087.82|1086.32|1089.26|1087.76|1089.27|1087.77|1085.95|1084.45|0
1652373900000|2022-05-12 16:45:00|1089.34|1087.84|1088.01|1086.51|1089.83|1088.33|1087.65|1086.15|0
1652374200000|2022-05-12 16:50:00|1087.99|1086.49|1088.2|1086.7|1088.83|1087.33|1087.41|1085.91|0
1652374500000|2022-05-12 16:55:00|1088.27|1086.77|1086.99|1085.49|1089.12|1087.62|1086.72|1085.22|0
1652374800000|2022-05-12 17:00:00|1086.97|1085.47|1085.75|1084.25|1087.88|1086.38|1085.5|1084|0
1652375100000|2022-05-12 17:05:00|1085.76|1084.26|1085.36|1083.86|1086.2|1084.7|1084.92|1083.42|0
1652375400000|2022-05-12 17:10:00|1085.37|1083.87|1085.42|1083.92|1086.94|1085.44|1084.89|1083.39|0
1652375700000|2022-05-12 17:15:00|1085.43|1083.93|1084.24|1082.74|1086.34|1084.84|1083.95|1082.45|0
1652376000000|2022-05-12 17:20:00|1084.23|1082.73|1084.41|1082.91|1085.56|1084.06|1083.69|1082.19|0
1652376300000|2022-05-12 17:25:00|1084.44|1082.94|1084.32|1082.82|1084.77|1083.27|1083.26|1081.76|0
1652376600000|2022-05-12 17:30:00|1084.3|1082.8|1082.95|1081.45|1084.9|1083.4|1082.53|1081.03|0
1652376900000|2022-05-12 17:35:00|1082.94|1081.44|1081.96|1080.46|1083.62|1082.12|1081.7|1080.2|0
1652377200000|2022-05-12 17:40:00|1081.94|1080.44|1081.81|1080.31|1082.39|1080.89|1081.55|1080.05|0
1652377500000|2022-05-12 17:45:00|1081.77|1080.27|1080.16|1078.66|1082.1|1080.6|1079.98|1078.48|0
1652377800000|2022-05-12 17:50:00|1080.14|1078.64|1080.41|1078.91|1080.86|1079.36|1080.14|1078.64|0
1652378100000|2022-05-12 17:55:00|1080.39|1078.89|1081.08|1079.58|1081.93|1080.43|1079.89|1078.39|0
1652378400000|2022-05-12 18:00:00|1081.01|1079.51|1082.28|1080.78|1082.86|1081.36|1080.77|1079.27|0
1652378700000|2022-05-12 18:05:00|1082.22|1080.72|1079.81|1078.31|1082.29|1080.79|1079.75|1078.25|0
1652379000000|2022-05-12 18:10:00|1079.79|1078.29|1080.93|1079.43|1080.99|1079.49|1079.73|1078.23|0
1652379300000|2022-05-12 18:15:00|1080.9|1079.4|1081.73|1080.23|1081.81|1080.31|1080.29|1078.79|0
1652379600000|2022-05-12 18:20:00|1081.66|1080.16|1081.07|1079.57|1082.57|1081.07|1080.55|1079.05|0
1652379900000|2022-05-12 18:25:00|1081.06|1079.56|1081.28|1079.78|1081.84|1080.34|1080.37|1078.87|0
1652380200000|2022-05-12 18:30:00|1081.22|1079.72|1080.02|1078.52|1081.55|1080.05|1079.18|1077.68|0
1652380500000|2022-05-12 18:35:00|1080.01|1078.51|1079.07|1077.57|1080.02|1078.52|1079|1077.5|0
1652380800000|2022-05-12 18:40:00|1079.06|1077.56|1079|1077.5|1079.6|1078.1|1078.28|1076.78|0
1652381100000|2022-05-12 18:45:00|1078.99|1077.49|1078.83|1077.33|1080.07|1078.57|1078.78|1077.28|0
1652381400000|2022-05-12 18:50:00|1078.81|1077.31|1079.35|1077.85|1080.2|1078.7|1078.26|1076.76|0
1652381700000|2022-05-12 18:55:00|1079.34|1077.84|1079.1|1077.6|1079.7|1078.2|1078.56|1077.06|0
1652382000000|2022-05-12 19:00:00|1079.13|1077.63|1080.82|1079.32|1081|1079.5|1078.61|1077.11|0
1652382300000|2022-05-12 19:05:00|1080.98|1079.48|1079.87|1078.37|1081.09|1079.59|1079.22|1077.72|0
1652382600000|2022-05-12 19:10:00|1079.86|1078.36|1079.73|1078.23|1079.89|1078.39|1078.7|1077.2|0
1652382900000|2022-05-12 19:15:00|1079.75|1078.25|1082.23|1080.73|1082.63|1081.13|1079.7|1078.2|0
1652383200000|2022-05-12 19:20:00|1082.25|1080.75|1084.43|1082.93|1085.44|1083.94|1081.94|1080.44|0
1652383500000|2022-05-12 19:25:00|1084.45|1082.95|1082.86|1081.36|1086.01|1084.51|1082.64|1081.14|0
1652383800000|2022-05-12 19:30:00|1082.71|1081.21|1084.14|1082.64|1085.46|1083.96|1082.68|1081.18|0
1652384100000|2022-05-12 19:35:00|1084.11|1082.61|1085.06|1083.56|1085.12|1083.62|1083.07|1081.57|0
1652384400000|2022-05-12 19:40:00|1085.11|1083.61|1085.03|1083.53|1086.26|1084.76|1084.08|1082.58|0
1652384700000|2022-05-12 19:45:00|1084.99|1083.49|1084.86|1083.36|1086.29|1084.79|1084.3|1082.8|0
1652385000000|2022-05-12 19:50:00|1084.71|1083.21|1085.78|1084.28|1087.67|1086.17|1084.71|1083.21|0
1652385300000|2022-05-12 19:55:00|1085.76|1084.26|1088.35|1086.85|1088.59|1087.09|1085.48|1083.98|0
1652385600000|2022-05-12 20:00:00|1088.4|1086.9|1089.13|1087.63|1089.13|1087.63|1087.3|1085.8|0
1652385900000|2022-05-12 20:05:00|1089.17|1087.67|1089.44|1087.94|1089.61|1088.11|1088.83|1087.33|0
1652386200000|2022-05-12 20:10:00|1089.42|1087.92|1087.78|1086.28|1089.42|1087.92|1087.56|1086.06|0
1652386500000|2022-05-12 20:15:00|1087.37|1085.87|1087.5|1086|1087.77|1086.27|1086.33|1084.83|0
1652386800000|2022-05-12 20:20:00|1087.48|1085.98|1087.33|1085.83|1087.6|1086.1|1086.8|1085.3|0
1652387100000|2022-05-12 20:25:00|1087.34|1085.84|1087.31|1085.81|1087.53|1086.03|1086.82|1085.32|0
1652387400000|2022-05-12 20:30:00|1087.33|1085.83|1086.72|1085.22|1087.33|1085.83|1085.6|1084.1|0
1652387700000|2022-05-12 20:35:00|1086.73|1085.23|1085.77|1084.27|1086.99|1085.49|1085.02|1083.52|0
1652388000000|2022-05-12 20:40:00|1085.79|1084.29|1085.12|1083.62|1086.2|1084.7|1084.95|1083.45|0
1652388300000|2022-05-12 20:45:00|1085.14|1083.64|1083.97|1082.47|1085.81|1084.31|1083.92|1082.42|0
1652388600000|2022-05-12 20:50:00|1083.98|1082.48|1083.05|1081.55|1084.02|1082.52|1083|1081.5|0
1652388900000|2022-05-12 20:55:00|1083.07|1081.57|1083.61|1082.11|1083.8|1082.3|1082.56|1081.06|0
1652389200000|2022-05-12 21:00:00|1083.26|1081.76|1083.41|1081.91|1083.47|1081.97|1083.22|1081.72|0
1652389500000|2022-05-12 21:05:00|1083.39|1081.89|1083.45|1081.95|1083.45|1081.95|1083.32|1081.82|0
1652389800000|2022-05-12 21:10:00|1083.46|1081.96|1083.68|1082.18|1083.83|1082.33|1083.46|1081.96|0
1652390100000|2022-05-12 21:15:00|1083.66|1082.16|1083.66|1082.16|1083.71|1082.21|1083.64|1082.14|0
1652390400000|2022-05-12 21:20:00|1083.68|1082.18|1083.96|1082.46|1083.96|1082.46|1083.66|1082.16|0
1652390700000|2022-05-12 21:25:00|1083.92|1082.42|1084.05|1082.55|1084.05|1082.55|1083.9|1082.4|0
1652391000000|2022-05-12 21:30:00|1084.09|1082.59|1084.03|1082.53|1084.13|1082.63|1084.03|1082.53|0
1652391300000|2022-05-12 21:35:00|1084.05|1082.55|1084.09|1082.59|1084.09|1082.59|1084.03|1082.53|0
1652391600000|2022-05-12 21:40:00|1084|1082.5|1084.03|1082.53|1084.18|1082.68|1083.96|1082.46|0
1652391900000|2022-05-12 21:45:00|1084.07|1082.57|1084.11|1082.61|1084.22|1082.72|1084.07|1082.57|0
1652392200000|2022-05-12 21:50:00|1084.13|1082.63|1084.09|1082.59|1084.2|1082.7|1084.09|1082.59|0
1652392500000|2022-05-12 21:55:00|1084.13|1082.63|1084.22|1082.72|1084.22|1082.72|1084.13|1082.63|0
1652392800000|2022-05-12 22:00:00|1084.81|1083.31|1085.29|1083.79|1085.93|1084.43|1084.81|1083.31|0
1652393100000|2022-05-12 22:05:00|1085.25|1083.75|1085.88|1084.38|1086.27|1084.77|1084.92|1083.42|0
1652393400000|2022-05-12 22:10:00|1085.89|1084.39|1086.49|1084.99|1086.71|1085.21|1085.76|1084.26|0
1652393700000|2022-05-12 22:15:00|1086.48|1084.98|1086.39|1084.89|1086.59|1085.09|1085.73|1084.23|0
1652394000000|2022-05-12 22:20:00|1086.42|1084.92|1085.76|1084.26|1086.76|1085.26|1085.76|1084.26|0
1652394300000|2022-05-12 22:25:00|1085.78|1084.28|1086.88|1085.38|1086.93|1085.43|1085.78|1084.28|0
1652394600000|2022-05-12 22:30:00|1086.87|1085.37|1085.83|1084.33|1086.88|1085.38|1085.83|1084.33|0
1652394900000|2022-05-12 22:35:00|1085.84|1084.34|1086|1084.5|1086.03|1084.53|1085.81|1084.31|0
1652395200000|2022-05-12 22:40:00|1086.01|1084.51|1086.37|1084.87|1086.37|1084.87|1086|1084.5|0
1652395500000|2022-05-12 22:45:00|1086.36|1084.86|1086.22|1084.72|1086.54|1085.04|1086.1|1084.6|0
1652395800000|2022-05-12 22:50:00|1086.23|1084.73|1086.32|1084.82|1086.59|1085.09|1086.12|1084.62|0
1652396100000|2022-05-12 22:55:00|1086.34|1084.84|1086.42|1084.92|1086.49|1084.99|1086.15|1084.65|0
1652396400000|2022-05-12 23:00:00|1086.43|1084.93|1087.49|1085.99|1087.66|1086.16|1086.34|1084.84|0
1652396700000|2022-05-12 23:05:00|1087.5|1086|1087.54|1086.04|1088.37|1086.87|1087.42|1085.92|0
1652397000000|2022-05-12 23:10:00|1087.52|1086.02|1087.96|1086.46|1088.23|1086.73|1087.42|1085.92|0
1652397300000|2022-05-12 23:15:00|1087.95|1086.45|1087.81|1086.31|1087.98|1086.48|1087.42|1085.92|0
1652397600000|2022-05-12 23:20:00|1087.83|1086.33|1088.81|1087.31|1088.88|1087.38|1087.83|1086.33|0
1652397900000|2022-05-12 23:25:00|1088.82|1087.32|1088.81|1087.31|1089.4|1087.9|1088.54|1087.04|0
1652398200000|2022-05-12 23:30:00|1088.82|1087.32|1089.27|1087.77|1089.54|1088.04|1088.71|1087.21|0
1652398500000|2022-05-12 23:35:00|1089.28|1087.78|1090.7|1089.2|1090.75|1089.25|1089.05|1087.55|0
1652398800000|2022-05-12 23:40:00|1090.72|1089.22|1090.94|1089.44|1091.26|1089.76|1090.7|1089.2|0
1652399100000|2022-05-12 23:45:00|1090.92|1089.42|1091.7|1090.2|1092.04|1090.54|1090.92|1089.42|0
1652399400000|2022-05-12 23:50:00|1091.72|1090.22|1091.72|1090.22|1091.87|1090.37|1091.48|1089.98|0
1652399700000|2022-05-12 23:55:00|1091.73|1090.23|1091.58|1090.08|1091.87|1090.37|1091.53|1090.03|0
1652400000000|2022-05-13 00:00:00|1091.57|1090.07|1091.8|1090.3|1091.92|1090.42|1090.65|1089.15|0
1652400300000|2022-05-13 00:05:00|1091.79|1090.29|1091.51|1090.01|1092.07|1090.57|1091.39|1089.89|0
1652400600000|2022-05-13 00:10:00|1091.5|1090|1092.16|1090.66|1092.45|1090.95|1090.85|1089.35|0
1652400900000|2022-05-13 00:15:00|1092.15|1090.65|1093.03|1091.53|1093.12|1091.62|1092.11|1090.61|0
1652401200000|2022-05-13 00:20:00|1093.02|1091.52|1093.27|1091.77|1093.47|1091.97|1092.38|1090.88|0
1652401500000|2022-05-13 00:25:00|1093.28|1091.78|1093.96|1092.46|1093.96|1092.46|1093.03|1091.53|0
1652401800000|2022-05-13 00:30:00|1094.01|1092.51|1094.84|1093.34|1095.07|1093.57|1093.95|1092.45|0
1652402100000|2022-05-13 00:35:00|1094.87|1093.37|1095.08|1093.58|1095.08|1093.58|1094.39|1092.89|0
1652402400000|2022-05-13 00:40:00|1095.1|1093.6|1095.88|1094.38|1096.33|1094.83|1095.05|1093.55|0
1652402700000|2022-05-13 00:45:00|1095.94|1094.44|1096.06|1094.56|1096.52|1095.02|1095.87|1094.37|0
1652403000000|2022-05-13 00:50:00|1096.05|1094.55|1096.27|1094.77|1096.49|1094.99|1096.04|1094.54|0
1652403300000|2022-05-13 00:55:00|1096.26|1094.76|1096.29|1094.79|1096.51|1095.01|1096.04|1094.54|0
1652403600000|2022-05-13 01:00:00|1096.28|1094.78|1096.59|1095.09|1096.7|1095.2|1096.02|1094.52|0
1652403900000|2022-05-13 01:05:00|1096.58|1095.08|1096.26|1094.76|1096.6|1095.1|1096.05|1094.55|0
1652404200000|2022-05-13 01:10:00|1096.24|1094.74|1096.71|1095.21|1096.72|1095.22|1096.03|1094.53|0
1652404500000|2022-05-13 01:15:00|1096.72|1095.22|1098.11|1096.61|1098.11|1096.61|1096.5|1095|0
1652404800000|2022-05-13 01:20:00|1098.1|1096.6|1098.14|1096.64|1098.58|1097.08|1097.88|1096.38|0
1652405100000|2022-05-13 01:25:00|1098.15|1096.65|1098.34|1096.84|1098.6|1097.1|1098.12|1096.62|0
1652405400000|2022-05-13 01:30:00|1098.35|1096.85|1097.89|1096.39|1098.35|1096.85|1097.65|1096.15|0
1652405700000|2022-05-13 01:35:00|1097.88|1096.38|1096.53|1095.03|1097.89|1096.39|1096.3|1094.8|0
1652406000000|2022-05-13 01:40:00|1096.52|1095.02|1096.74|1095.24|1097.1|1095.6|1096.31|1094.81|0
1652406300000|2022-05-13 01:45:00|1096.75|1095.25|1097.42|1095.92|1097.64|1096.14|1096.74|1095.24|0
1652406600000|2022-05-13 01:50:00|1097.48|1095.98|1098.29|1096.79|1098.3|1096.8|1097.4|1095.9|0
1652406900000|2022-05-13 01:55:00|1098.3|1096.8|1098.27|1096.77|1098.49|1096.99|1098.05|1096.55|0
1652407200000|2022-05-13 02:00:00|1098.28|1096.78|1098.72|1097.22|1099.17|1097.67|1098.28|1096.78|0
1652407500000|2022-05-13 02:05:00|1098.71|1097.21|1098.48|1096.98|1098.93|1097.43|1098.37|1096.87|0
1652407800000|2022-05-13 02:10:00|1098.49|1096.99|1098.24|1096.74|1098.49|1096.99|1098.22|1096.72|0
1652408100000|2022-05-13 02:15:00|1098.18|1096.68|1098.69|1097.19|1098.94|1097.44|1097.81|1096.31|0
1652408400000|2022-05-13 02:20:00|1098.68|1097.18|1098.47|1096.97|1098.82|1097.32|1098.36|1096.86|0
1652408700000|2022-05-13 02:25:00|1098.48|1096.98|1098.45|1096.95|1098.48|1096.98|1098.24|1096.74|0
1652409000000|2022-05-13 02:30:00|1098.44|1096.94|1098.69|1097.19|1098.9|1097.4|1098.44|1096.94|0
1652409300000|2022-05-13 02:35:00|1098.68|1097.18|1097.82|1096.32|1098.92|1097.42|1097.8|1096.3|0
1652409600000|2022-05-13 02:40:00|1097.83|1096.33|1098.05|1096.55|1098.07|1096.57|1097.82|1096.32|0
1652409900000|2022-05-13 02:45:00|1098.06|1096.56|1097.86|1096.36|1098.09|1096.59|1097.84|1096.34|0
1652410200000|2022-05-13 02:50:00|1097.85|1096.35|1097.95|1096.45|1098.28|1096.78|1097.82|1096.32|0
1652410500000|2022-05-13 02:55:00|1097.92|1096.42|1097.85|1096.35|1098.06|1096.56|1097.64|1096.14|0
1652410800000|2022-05-13 03:00:00|1097.79|1096.29|1097.74|1096.24|1097.87|1096.37|1097.63|1096.13|0
1652411100000|2022-05-13 03:05:00|1097.71|1096.21|1098.36|1096.86|1098.39|1096.89|1097.63|1096.13|0
1652411400000|2022-05-13 03:10:00|1098.37|1096.87|1098.37|1096.87|1098.38|1096.88|1098.12|1096.62|0
1652411700000|2022-05-13 03:15:00|1098.38|1096.88|1099.57|1098.07|1099.67|1098.17|1098.37|1096.87|0
1652412000000|2022-05-13 03:20:00|1099.56|1098.06|1100.48|1098.98|1100.49|1098.99|1099.35|1097.85|0
1652412300000|2022-05-13 03:25:00|1100.47|1098.97|1100.28|1098.78|1100.49|1098.99|1099.79|1098.29|0
1652412600000|2022-05-13 03:30:00|1100.29|1098.79|1100.77|1099.27|1101.22|1099.72|1100.28|1098.78|0
1652412900000|2022-05-13 03:35:00|1100.78|1099.28|1101.19|1099.69|1101.21|1099.71|1100.75|1099.25|0
1652413200000|2022-05-13 03:40:00|1101.2|1099.7|1101.42|1099.92|1101.43|1099.93|1101.09|1099.59|0
1652413500000|2022-05-13 03:45:00|1101.41|1099.91|1100.87|1099.37|1101.42|1099.92|1100.65|1099.15|0
1652413800000|2022-05-13 03:50:00|1100.86|1099.36|1100.42|1098.92|1101.31|1099.81|1100.41|1098.91|0
1652414100000|2022-05-13 03:55:00|1100.45|1098.95|1100.33|1098.83|1100.66|1099.16|1100.01|1098.51|0
1652414400000|2022-05-13 04:00:00|1100.35|1098.85|1099.31|1097.81|1100.44|1098.94|1099.31|1097.81|0
1652414700000|2022-05-13 04:05:00|1099.3|1097.8|1099.32|1097.82|1099.53|1098.03|1099.05|1097.55|0
1652415000000|2022-05-13 04:10:00|1099.31|1097.81|1099.26|1097.76|1099.31|1097.81|1098.8|1097.3|0
1652415300000|2022-05-13 04:15:00|1099.27|1097.77|1099.22|1097.72|1099.38|1097.88|1099.03|1097.53|0
1652415600000|2022-05-13 04:20:00|1099.23|1097.73|1099.69|1098.19|1099.7|1098.2|1099.23|1097.73|0
1652415900000|2022-05-13 04:25:00|1099.7|1098.2|1099.69|1098.19|1099.71|1098.21|1099.46|1097.96|0
1652416200000|2022-05-13 04:30:00|1099.68|1098.18|1099.05|1097.55|1099.7|1098.2|1098.95|1097.45|0
1652416500000|2022-05-13 04:35:00|1099.06|1097.56|1098.88|1097.38|1099.29|1097.79|1098.85|1097.35|0
1652416800000|2022-05-13 04:40:00|1098.89|1097.39|1098.9|1097.4|1099.11|1097.61|1098.87|1097.37|0
1652417100000|2022-05-13 04:45:00|1098.89|1097.39|1099.38|1097.88|1099.39|1097.89|1098.88|1097.38|0
1652417400000|2022-05-13 04:50:00|1099.37|1097.87|1099.61|1098.11|1099.75|1098.25|1099.37|1097.87|0
1652417700000|2022-05-13 04:55:00|1099.62|1098.12|1099.4|1097.9|1099.64|1098.14|1099.29|1097.79|0
1652418000000|2022-05-13 05:00:00|1099.41|1097.91|1099.35|1097.85|1099.61|1098.11|1098.88|1097.38|0
1652418300000|2022-05-13 05:05:00|1099.34|1097.84|1099.82|1098.32|1099.84|1098.34|1099.11|1097.61|0
1652418600000|2022-05-13 05:10:00|1099.83|1098.33|1099.8|1098.3|1100.28|1098.78|1099.78|1098.28|0
1652418900000|2022-05-13 05:15:00|1099.81|1098.31|1100.28|1098.78|1100.28|1098.78|1099.6|1098.1|0
1652419200000|2022-05-13 05:20:00|1100.31|1098.81|1100.08|1098.58|1100.95|1099.45|1100.07|1098.57|0
1652419500000|2022-05-13 05:25:00|1100.07|1098.57|1099.81|1098.31|1100.07|1098.57|1098.95|1097.45|0
1652419800000|2022-05-13 05:30:00|1099.8|1098.3|1100.28|1098.78|1100.49|1098.99|1099.35|1097.85|0
1652420100000|2022-05-13 05:35:00|1100.27|1098.77|1100.51|1099.01|1100.53|1099.03|1100.27|1098.77|0
1652420400000|2022-05-13 05:40:00|1100.5|1099|1100.5|1099|1100.81|1099.31|1100.27|1098.77|0
1652420700000|2022-05-13 05:45:00|1100.51|1099.01|1100.45|1098.95|1100.91|1099.41|1100.02|1098.52|0
1652421000000|2022-05-13 05:50:00|1100.42|1098.92|1100.64|1099.14|1100.64|1099.14|1100|1098.5|0
1652421300000|2022-05-13 05:55:00|1100.63|1099.13|1100.63|1099.13|1100.85|1099.35|1100.18|1098.68|0
1652421600000|2022-05-13 06:00:00|1100.61|1099.11|1099.34|1097.84|1100.61|1099.11|1099.12|1097.62|0
1652421900000|2022-05-13 06:05:00|1099.33|1097.83|1099.12|1097.62|1100.05|1098.55|1099.03|1097.53|0
1652422200000|2022-05-13 06:10:00|1099.33|1097.83|1097.58|1096.08|1099.33|1097.83|1097.52|1096.02|0
1652422500000|2022-05-13 06:15:00|1097.59|1096.09|1097.3|1095.8|1098.16|1096.66|1096.51|1095.01|0
1652422800000|2022-05-13 06:20:00|1097.25|1095.75|1098.64|1097.14|1098.97|1097.47|1097.09|1095.59|0
1652423100000|2022-05-13 06:25:00|1098.63|1097.13|1098.76|1097.26|1099.39|1097.89|1098.41|1096.91|0
1652423400000|2022-05-13 06:30:00|1098.75|1097.25|1099.77|1098.27|1099.99|1098.49|1098.26|1096.76|0
1652423700000|2022-05-13 06:35:00|1099.82|1098.32|1100.22|1098.72|1100.65|1099.15|1099.55|1098.05|0
1652424000000|2022-05-13 06:40:00|1100.25|1098.75|1100.63|1099.13|1100.87|1099.37|1099.78|1098.28|0
1652424300000|2022-05-13 06:45:00|1100.64|1099.14|1102.07|1100.57|1102.08|1100.58|1100.2|1098.7|0
1652424600000|2022-05-13 06:50:00|1102.01|1100.51|1100.59|1099.09|1102.08|1100.58|1100.58|1099.08|0
1652424900000|2022-05-13 06:55:00|1100.54|1099.04|1099.96|1098.46|1101.06|1099.56|1099.51|1098.01|0
1652425200000|2022-05-13 07:00:00|1100.16|1098.66|1091.14|1088.64|1100.16|1098.66|1090.64|1087.89|0
1652425500000|2022-05-13 07:05:00|1090.89|1089.14|1092.14|1090.39|1092.14|1090.39|1090.14|1088.14|55
1652425800000|2022-05-13 07:10:00|1091.89|1090.64|1093.39|1092.14|1094.64|1093.14|1090.89|1089.64|18
1652426100000|2022-05-13 07:15:00|1093.14|1091.64|1092.14|1091.39|1094.89|1093.39|1090.39|1089.39|42
1652426400000|2022-05-13 07:20:00|1092.89|1091.14|1096.39|1094.64|1096.39|1094.89|1092.39|1091.14|125
1652426700000|2022-05-13 07:25:00|1096.14|1094.39|1096.64|1095.64|1096.64|1095.64|1094.64|1093.39|16
1652427000000|2022-05-13 07:30:00|1096.89|1095.89|1097.14|1095.64|1097.64|1096.89|1096.89|1095.39|7
1652427300000|2022-05-13 07:35:00|1096.89|1095.39|1097.64|1095.89|1097.64|1095.89|1096.14|1094.39|3
1652427600000|2022-05-13 07:40:00|1097.66|1095.91|1095.91|1094.16|1097.66|1096.16|1095.91|1094.16|0
1652427900000|2022-05-13 07:45:00|1095.66|1094.41|1094.16|1092.66|1095.66|1094.41|1094.16|1092.66|1
1652428200000|2022-05-13 07:50:00|1093.91|1092.91|1092.91|1091.41|1093.91|1092.91|1092.91|1091.41|6
1652428500000|2022-05-13 07:55:00|1093.16|1091.66|1093.16|1091.91|1093.16|1092.16|1092.91|1091.16|0
1652428800000|2022-05-13 08:00:00|1094.41|1092.16|1093.41|1091.91|1094.66|1093.41|1093.41|1091.91|25
1652429100000|2022-05-13 08:05:00|1093.16|1091.41|1093.16|1091.91|1094.16|1092.41|1093.16|1091.41|0
1652429400000|2022-05-13 08:10:00|1093.41|1092.41|1093.41|1091.91|1094.16|1092.66|1093.41|1091.91|1
1652429700000|2022-05-13 08:15:00|1093.66|1092.16|1094.91|1093.66|1095.16|1093.66|1093.66|1091.91|0
1652430000000|2022-05-13 08:20:00|1095.16|1093.41|1096.91|1095.41|1097.16|1095.66|1094.91|1093.41|1
1652430300000|2022-05-13 08:25:00|1097.16|1095.66|1096.66|1095.16|1097.16|1095.91|1095.91|1094.41|0
1652430600000|2022-05-13 08:30:00|1096.91|1095.41|1095.16|1093.66|1097.41|1095.91|1095.16|1093.66|0
1652430900000|2022-05-13 08:35:00|1095.41|1093.91|1096.16|1094.66|1096.66|1094.91|1095.16|1093.66|0
1652431200000|2022-05-13 08:40:00|1096.41|1094.91|1096.16|1095.16|1097.16|1095.41|1095.66|1094.91|20
1652431500000|2022-05-13 08:45:00|1095.91|1095.41|1096.16|1094.66|1096.16|1095.41|1095.91|1094.41|0
1652431800000|2022-05-13 08:50:00|1095.91|1094.41|1097.16|1095.91|1097.66|1096.16|1095.91|1094.41|10
1652432100000|2022-05-13 08:55:00|1097.41|1096.16|1097.41|1096.16|1097.66|1096.16|1096.66|1095.66|4
1652432400000|2022-05-13 09:00:00|1097.66|1095.91|1097.66|1096.66|1097.66|1096.91|1097.41|1095.66|19
1652432700000|2022-05-13 09:05:00|1099.16|1096.91|1098.91|1097.66|1099.16|1097.66|1098.66|1096.66|19
1652433000000|2022-05-13 09:10:00|1099.16|1097.91|1100.16|1099.16|1100.91|1099.16|1099.16|1097.66|17
1652433300000|2022-05-13 09:15:00|1099.91|1098.91|1101.41|1100.16|1101.66|1100.16|1099.91|1098.66|12
1652433600000|2022-05-13 09:20:00||1099.91||1099.66||1099.91||1099.66|0
1652433900000|2022-05-13 09:25:00|1101.16|1099.91|1101.16|1099.66|1101.16|1099.91|1101.16|1099.41|0
1652434200000|2022-05-13 09:30:00|1100.91|1099.91|1099.91|1098.66|1100.91|1099.91|1099.91|1098.16|0
1652434500000|2022-05-13 09:35:00|1100.16|1098.91|1100.41|1098.66|1100.91|1099.16|1100.16|1098.41|0
1652434800000|2022-05-13 09:40:00|1100.66|1098.91|1099.66|1098.16|1100.66|1099.16|1099.66|1098.16|1
1652435100000|2022-05-13 09:45:00|1099.41|1097.91|1099.16|1097.66|1099.41|1097.91|1099.16|1097.41|0
1652435400000|2022-05-13 09:50:00|1099.41|1097.41|1100.16|1098.66|1100.41|1098.91|1099.41|1097.41|0
1652435700000|2022-05-13 09:55:00|1100.41|1098.41|1102.41|1100.66|1102.66|1100.66|1100.41|1098.41|53
1652436000000|2022-05-13 10:00:00|1103.16|1100.91|1102.16|1100.91|1103.16|1101.41|1102.16|1100.91|1
1652436300000|2022-05-13 10:05:00|1101.91|1100.66|1101.66|1100.41|1101.91|1100.66|1101.66|1099.91|2
1652436600000|2022-05-13 10:10:00|1101.91|1100.66|1101.66|1099.91|1102.16|1100.91|1101.66|1099.91|2
1652436900000|2022-05-13 10:15:00|1101.16|1099.66|1100.66|1099.16|1101.16|1099.66|1100.66|1098.91|1
1652437200000|2022-05-13 10:20:00|1100.91|1099.41|1102.16|1100.91|1102.16|1100.91|1100.91|1099.16|0
1652437500000|2022-05-13 10:25:00|1103.66|1101.16|1103.16|1101.66|1103.66|1101.91|1103.16|1100.91|20
1652437800000|2022-05-13 10:30:00|1102.91|1101.41|1103.91|1102.16|1103.91|1102.16|1102.91|1101.16|7
1652438100000|2022-05-13 10:35:00|1104.16|1102.41|1104.16|1102.41|1104.66|1103.41|1104.16|1102.41|5
1652438400000|2022-05-13 10:40:00|1103.91|1102.66|1103.91|1102.16|1103.91|1102.66|1103.66|1101.91|0
1652438700000|2022-05-13 10:45:00|1103.66|1101.91|1104.41|1102.66|1104.91|1102.91|1103.41|1101.91|18
1652439000000|2022-05-13 10:50:00|1104.16|1102.41|1102.66|1101.41|1104.16|1102.41|1102.41|1101.16|0
1652439300000|2022-05-13 10:55:00|1102.41|1101.66|1102.41|1100.91|1102.41|1101.66|1102.41|1100.91|0
1652439600000|2022-05-13 11:00:00|1102.66|1101.16|1102.41|1100.66|1102.66|1101.66|1102.41|1100.66|0
1652439900000|2022-05-13 11:05:00|1102.16|1100.41|1102.66|1101.66|1102.66|1101.66|1101.91|1100.16|0
1652440200000|2022-05-13 11:10:00||1101.91||1101.41||1101.91||1101.41|4
1652440500000|2022-05-13 11:15:00|1102.41|1101.16|1102.41|1101.16|1102.66|1101.66|1102.41|1100.91|0
1652440800000|2022-05-13 11:20:00|1102.66|1100.91|1102.16|1101.41|1102.66|1101.66|1102.16|1100.91|0
1652441100000|2022-05-13 11:25:00|1102.66|1101.16|1102.41|1101.16|1102.66|1101.91|1102.41|1100.91|30
1652441400000|2022-05-13 11:30:00|1102.16|1100.91|1102.66|1101.16|1102.66|1101.16|1102.16|1100.41|0
1652441700000|2022-05-13 11:35:00|1102.41|1100.91|1101.66|1100.66|1102.41|1101.16|1101.66|1100.66|0
1652442000000|2022-05-13 11:40:00|1101.95|1100.95|1101.95|1101.2|1101.95|1101.2|1101.7|1100.7|0
1652442300000|2022-05-13 11:45:00|1102.7|1101.45|1102.95|1101.7|1102.95|1101.95|1102.7|1101.2|48
1652442600000|2022-05-13 11:50:00|1104.2|1101.95|1104.45|1103.2|1104.7|1103.2|1103.7|1101.95|23
1652442900000|2022-05-13 11:55:00|1104.7|1103.45|1105.45|1103.7|1105.7|1104.45|1104.7|1103.2|0
1652443200000|2022-05-13 12:00:00|1105.2|1103.45|1104.45|1102.95|1105.2|1103.7|1104.2|1102.45|2
1652443500000|2022-05-13 12:05:00|1103.95|1103.2|1105.7|1103.95|1105.95|1103.95|1103.95|1102.7|24
1652443800000|2022-05-13 12:10:00||1104.2||1104.2||1104.2||1103.95|1
1652444100000|2022-05-13 12:15:00|1106.2|1103.95|1105.95|1104.45|1106.2|1104.7|1105.95|1103.95|0
1652444400000|2022-05-13 12:20:00|1106.2|1104.7|1105.95|1104.45|1106.2|1104.7|1105.95|1104.2|0
1652444700000|2022-05-13 12:25:00|1105.7|1104.2|1105.45|1103.95|1105.95|1104.45|1105.45|1103.7|0
1652445000000|2022-05-13 12:30:00|1105.7|1103.7|1105.45|1103.95|1105.7|1104.2|1105.45|1103.7|2
1652445300000|2022-05-13 12:35:00|1105.7|1104.2|1104.45|1102.7|1106.45|1104.45|1104.45|1102.7|78
1652445600000|2022-05-13 12:40:00|1104.2|1102.95|1104.2|1102.95|1104.45|1103.2|1103.95|1102.2|0
1652445900000|2022-05-13 12:45:00|1103.7|1102.7|1103.95|1102.7|1104.45|1103.2|1103.45|1101.95|96
1652446200000|2022-05-13 12:50:00|1104.2|1102.95|1105.2|1103.95|1105.2|1103.95|1104.2|1102.95|1
1652446500000|2022-05-13 12:55:00|1105.95|1103.7|1106.45|1104.7|1106.7|1104.95|1105.7|1103.7|1
1652446800000|2022-05-13 13:00:00|1106.2|1104.95|1105.45|1103.95|1106.2|1104.95|1104.95|1103.2|0
1652447100000|2022-05-13 13:05:00|1105.2|1103.7|1104.95|1103.7|1105.2|1103.95|1104.95|1103.2|0
1652447400000|2022-05-13 13:10:00|1105.2|1103.95|1103.7|1102.2|1105.2|1103.95|1103.7|1101.95|0
1652447700000|2022-05-13 13:15:00|1103.95|1102.45|1103.45|1101.95|1104.7|1103.2|1103.45|1101.7|3
1652448000000|2022-05-13 13:20:00|1103.7|1102.2|1102.45|1100.7|1103.7|1102.95|1102.45|1100.7|2
1652448300000|2022-05-13 13:25:00|1102.7|1100.95|1104.7|1103.2|1104.7|1103.2|1102.7|1100.95|0
1652448600000|2022-05-13 13:30:00|1105.2|1103.45|1108.95|1107.45|1109.95|1108.45|1104.95|1103.45|20
1652448900000|2022-05-13 13:35:00|1109.2|1107.7|1109.2|1107.7|1110.7|1109.2|1109.2|1107.2|2
1652449200000|2022-05-13 13:40:00|1108.95|1107.45|1106.95|1105.45|1109.45|1107.95|1106.45|1104.7|12
1652449500000|2022-05-13 13:45:00|1106.7|1105.2|1105.95|1104.45|1106.95|1105.2|1104.2|1102.45|1
1652449800000|2022-05-13 13:50:00|1106.2|1104.7|1107.45|1105.95|1108.95|1107.45|1106.2|1104.45|2
1652450100000|2022-05-13 13:55:00|1107.2|1106.2|1107.7|1105.95|1108.2|1106.7|1106.95|1105.2|5
1652450400000|2022-05-13 14:00:00|1107.95|1106.2|1111.45|1109.7|1111.45|1109.7|1107.95|1105.95|55
1652450700000|2022-05-13 14:05:00|1111.2|1109.45|1110.95|1109.45|1111.45|1109.7|1109.7|1108.2|61
1652451000000|2022-05-13 14:10:00|1110.82|1109.32|1110.32|1108.57|1112.07|1110.57|1110.32|1108.57|163
1652451300000|2022-05-13 14:15:00|1110.07|1108.82|1111.36|1109.86|1111.37|1109.87|1108.57|1107.07|11
1652451600000|2022-05-13 14:20:00|1111.37|1109.87|1112.65|1111.15|1113.25|1111.75|1111.33|1109.83|0
1652451900000|2022-05-13 14:25:00|1112.67|1111.17|1112.4|1110.9|1113.33|1111.83|1112.24|1110.74|625
1652452200000|2022-05-13 14:30:00|1112.41|1110.91|1112.48|1110.98|1112.63|1111.13|1111.97|1110.47|17
1652452500000|2022-05-13 14:35:00|1112.46|1110.96|1111.62|1110.12|1112.59|1111.09|1111.38|1109.88|0
1652452800000|2022-05-13 14:40:00|1111.76|1110.26|1110.36|1108.86|1111.94|1110.44|1110.28|1108.78|0
1652453100000|2022-05-13 14:45:00|1110.38|1108.88|1110.36|1108.86|1110.73|1109.23|1109.34|1107.84|0
1652453400000|2022-05-13 14:50:00|1110.35|1108.85|1111.35|1109.85|1111.35|1109.85|1110.09|1108.59|0
1652453700000|2022-05-13 14:55:00|1111.37|1109.87|1111.18|1109.68|1111.76|1110.26|1110.91|1109.41|0
1652454000000|2022-05-13 15:00:00|1111.2|1109.7|1110.96|1109.46|1111.7|1110.2|1110.44|1108.94|0
1652454300000|2022-05-13 15:05:00|1110.97|1109.47|1111.84|1110.34|1112.07|1110.57|1110.94|1109.44|0
1652454600000|2022-05-13 15:10:00|1111.85|1110.35|1112.1|1110.6|1112.25|1110.75|1111.44|1109.94|0
1652454900000|2022-05-13 15:15:00|1112.08|1110.58|1111.81|1110.31|1112.24|1110.74|1111.2|1109.7|0
1652455200000|2022-05-13 15:20:00|1111.79|1110.29|1112.81|1111.31|1113.14|1111.64|1111.78|1110.28|0
1652455500000|2022-05-13 15:25:00|1112.8|1111.3|1113.73|1112.23|1113.79|1112.29|1112.6|1111.1|0
1652455800000|2022-05-13 15:30:00|1113.75|1112.25|1113.77|1112.27|1114.21|1112.71|1113.08|1111.58|0
1652456100000|2022-05-13 15:35:00|1113.75|1112.25|1114.08|1112.58|1114.33|1112.83|1113.45|1111.95|0
1652456400000|2022-05-13 15:40:00|1114.06|1112.56|1112.95|1111.45|1114.06|1112.56|1112.46|1110.96|0
1652456700000|2022-05-13 15:45:00|1112.93|1111.43|1112.75|1111.25|1112.96|1111.46|1112.04|1110.54|0
1652457000000|2022-05-13 15:50:00|1112.73|1111.23|1113.78|1112.28|1113.81|1112.31|1112.62|1111.12|0
1652457300000|2022-05-13 15:55:00|1113.77|1112.27|1113.88|1112.38|1113.99|1112.49|1113.47|1111.97|0
1652457600000|2022-05-13 16:00:00|1113.92|1112.42|1114.49|1112.99|1114.53|1113.03|1113.54|1112.04|0
1652457900000|2022-05-13 16:05:00|1114.48|1112.98|1115.58|1114.08|1115.72|1114.22|1114.33|1112.83|0
1652458200000|2022-05-13 16:10:00|1115.72|1114.22|1116.01|1114.51|1116.49|1114.99|1115.27|1113.77|0
1652458500000|2022-05-13 16:15:00|1116.02|1114.52|1115.59|1114.09|1116.38|1114.88|1115.48|1113.98|0
1652458800000|2022-05-13 16:20:00|1115.57|1114.07|1115.4|1113.9|1115.7|1114.2|1114.99|1113.49|0
1652459100000|2022-05-13 16:25:00|1115.39|1113.89|1115.65|1114.15|1115.67|1114.17|1114.77|1113.27|0
1652459400000|2022-05-13 16:30:00|1115.67|1114.17|1115.83|1114.33|1116.24|1114.74|1115.66|1114.16|0
1652459700000|2022-05-13 16:35:00|1115.81|1114.31|1116.01|1114.51|1116.1|1114.6|1115.78|1114.28|0
1652460000000|2022-05-13 16:40:00|1116.03|1114.53|1115.92|1114.42|1116.34|1114.84|1115.83|1114.33|0
1652460300000|2022-05-13 16:45:00|1115.9|1114.4|1115.05|1113.55|1116.1|1114.6|1115.05|1113.55|0
1652460600000|2022-05-13 16:50:00|1115.03|1113.53|1114.31|1112.81|1115.06|1113.56|1113.68|1112.18|0
1652460900000|2022-05-13 16:55:00|1114.33|1112.83|1115.17|1113.67|1115.25|1113.75|1114.33|1112.83|0
1652461200000|2022-05-13 17:00:00|1115.16|1113.66|1115.27|1113.77|1115.75|1114.25|1114.74|1113.24|0
1652461500000|2022-05-13 17:05:00|1115.29|1113.79|1114.46|1112.96|1115.29|1113.79|1114.06|1112.56|0
1652461800000|2022-05-13 17:10:00|1114.47|1112.97|1114.73|1113.23|1114.96|1113.46|1113.97|1112.47|0
1652462100000|2022-05-13 17:15:00|1114.74|1113.24|1113.93|1112.43|1114.74|1113.24|1113.68|1112.18|0
1652462400000|2022-05-13 17:20:00|1113.95|1112.45|1114.26|1112.76|1114.26|1112.76|1113.33|1111.83|0
1652462700000|2022-05-13 17:25:00|1114.25|1112.75|1113.66|1112.16|1114.66|1113.16|1113.49|1111.99|0
1652463000000|2022-05-13 17:30:00|1113.67|1112.17|1114.22|1112.72|1114.42|1112.92|1113.45|1111.95|0
1652463300000|2022-05-13 17:35:00|1114.24|1112.74|1113.34|1111.84|1114.24|1112.74|1113.32|1111.82|0
1652463600000|2022-05-13 17:40:00|1113.33|1111.83|1112.51|1111.01|1113.36|1111.86|1112.24|1110.74|0
1652463900000|2022-05-13 17:45:00|1112.53|1111.03|1112.82|1111.32|1112.87|1111.37|1111.79|1110.29|0
1652464200000|2022-05-13 17:50:00|1112.78|1111.28|1112.45|1110.95|1112.89|1111.39|1112.01|1110.51|0
1652464500000|2022-05-13 17:55:00|1112.38|1110.88|1111.25|1109.75|1112.49|1110.99|1110.96|1109.46|0
1652464800000|2022-05-13 18:00:00|1111.23|1109.73|1108.83|1107.33|1111.25|1109.75|1108.47|1106.97|0
1652465100000|2022-05-13 18:05:00|1108.76|1107.26|1109.79|1108.29|1110.04|1108.54|1108.11|1106.61|0
1652465400000|2022-05-13 18:10:00|1109.77|1108.27|1109.13|1107.63|1110.53|1109.03|1109.05|1107.55|0
1652465700000|2022-05-13 18:15:00|1109.11|1107.61|1110.37|1108.87|1110.37|1108.87|1108.78|1107.28|0
1652466000000|2022-05-13 18:20:00|1110.35|1108.85|1109.25|1107.75|1110.38|1108.88|1108.87|1107.37|0
1652466300000|2022-05-13 18:25:00|1109.23|1107.73|1109.36|1107.86|1109.73|1108.23|1108.63|1107.13|0
1652466600000|2022-05-13 18:30:00|1109.34|1107.84|1110.64|1109.14|1111.93|1110.43|1109.32|1107.82|0
1652466900000|2022-05-13 18:35:00|1110.62|1109.12|1110.27|1108.77|1110.75|1109.25|1109.59|1108.09|0
1652467200000|2022-05-13 18:40:00|1110.26|1108.76|1111.24|1109.74|1111.46|1109.96|1109.9|1108.4|0
1652467500000|2022-05-13 18:45:00|1111.26|1109.76|1110.65|1109.15|1111.3|1109.8|1110.11|1108.61|0
1652467800000|2022-05-13 18:50:00|1110.63|1109.13|1113.25|1111.75|1113.25|1111.75|1110.5|1109|0
1652468100000|2022-05-13 18:55:00|1113.3|1111.8|1113.42|1111.92|1113.42|1111.92|1112.71|1111.21|0
1652468400000|2022-05-13 19:00:00|1113.41|1111.91|1112.98|1111.48|1114|1112.5|1112.85|1111.35|0
1652468700000|2022-05-13 19:05:00|1112.99|1111.49|1114.31|1112.81|1114.33|1112.83|1112.99|1111.49|0
1652469000000|2022-05-13 19:10:00|1114.33|1112.83|1115.12|1113.62|1115.16|1113.66|1114.08|1112.58|0
1652469300000|2022-05-13 19:15:00|1115.14|1113.64|1115.11|1113.61|1115.54|1114.04|1114.46|1112.96|0
1652469600000|2022-05-13 19:20:00|1115.07|1113.57|1115.16|1113.66|1115.43|1113.93|1114.35|1112.85|0
1652469900000|2022-05-13 19:25:00|1115.14|1113.64|1115.74|1114.24|1115.78|1114.28|1114.82|1113.32|0
1652470200000|2022-05-13 19:30:00|1115.72|1114.22|1113.59|1112.09|1116.01|1114.51|1113.35|1111.85|0
1652470500000|2022-05-13 19:35:00|1113.58|1112.08|1113.86|1112.36|1114.73|1113.23|1112.78|1111.28|0
1652470800000|2022-05-13 19:40:00|1113.88|1112.38|1114.63|1113.13|1115.17|1113.67|1113.73|1112.23|0
1652471100000|2022-05-13 19:45:00|1114.7|1113.2|1114.4|1112.9|1115.32|1113.82|1113.3|1111.8|0
1652471400000|2022-05-13 19:50:00|1114.36|1112.86|1114.12|1112.62|1115.05|1113.55|1112.48|1110.98|0
1652471700000|2022-05-13 19:55:00|1114.14|1112.64|1115.39|1113.89|1115.4|1113.9|1113.55|1112.05|0
1652472000000|2022-05-13 20:00:00|1115.08|1113.58|1113.5|1112|1115.08|1113.58|1113.23|1111.73|0
1652472300000|2022-05-13 20:05:00|1113.51|1112.01|1112.77|1111.27|1113.62|1112.12|1112.67|1111.17|0
1652472600000|2022-05-13 20:10:00|1112.78|1111.28|1112.89|1111.39|1113.3|1111.8|1112.72|1111.22|0
1652472900000|2022-05-13 20:15:00|1112.9|1111.4|1114.11|1112.61|1114.23|1112.73|1112.9|1111.4|0
1652473200000|2022-05-13 20:20:00|1114.13|1112.63|1114.4|1112.9|1114.74|1113.24|1113.84|1112.34|0
1652473500000|2022-05-13 20:25:00|1114.39|1112.89|1114.67|1113.17|1114.79|1113.29|1114.28|1112.78|0
1652473800000|2022-05-13 20:30:00|1114.66|1113.16|1114.74|1113.24|1114.79|1113.29|1114.5|1113|0
1652474100000|2022-05-13 20:35:00|1114.76|1113.26|1114.62|1113.12|1114.96|1113.46|1114.57|1113.07|0
1652474400000|2022-05-13 20:40:00|1114.61|1113.11|1114.4|1112.9|1114.62|1113.12|1114.28|1112.78|0
1652474700000|2022-05-13 20:45:00|1114.41|1112.91|1113.94|1112.44|1114.62|1113.12|1113.89|1112.39|0
1652475000000|2022-05-13 20:50:00|1113.93|1112.43|1113.28|1111.78|1114.06|1112.56|1113.28|1111.78|0
1652475300000|2022-05-13 20:55:00|1113.29|1111.79|1113.28|1111.78|1113.55|1112.05|1113.14|1111.64|0
1652475600000|2022-05-13 21:00:00|1113.74|1112.24|1113.74|1112.24|1113.74|1112.24|1113.74|1112.24|0
1652652000000|2022-05-15 22:00:00|1117.38|1115.88|1120.52|1119.02|1120.52|1119.02|1117.33|1115.83|0
1652652300000|2022-05-15 22:05:00|1120.51|1119.01|1120.78|1119.28|1121.32|1119.82|1119.92|1118.42|0
1652652600000|2022-05-15 22:10:00|1120.79|1119.29|1121.73|1120.23|1121.97|1120.47|1120.76|1119.26|0
1652652900000|2022-05-15 22:15:00|1118.71|1117.21|1118.26|1116.76|1118.86|1117.36|1118.2|1116.7|0
1652653200000|2022-05-15 22:20:00|1118.29|1116.79|1118.5|1117|1118.56|1117.06|1117.88|1116.38|0
1652653500000|2022-05-15 22:25:00|1118.46|1116.96|1118.29|1116.79|1118.52|1117.02|1118.07|1116.57|0
1652653800000|2022-05-15 22:30:00|1121.24|1119.74|1120.75|1119.25|1121.24|1119.74|1120.47|1118.97|0
1652654100000|2022-05-15 22:35:00|1120.71|1119.21|1120.81|1119.31|1120.93|1119.43|1120.59|1119.09|0
1652654400000|2022-05-15 22:40:00|1120.83|1119.33|1121.03|1119.53|1121.15|1119.65|1120.37|1118.87|0
1652654700000|2022-05-15 22:45:00|1121.02|1119.52|1121.25|1119.75|1121.63|1120.13|1120.64|1119.14|0
1652655000000|2022-05-15 22:50:00|1121.23|1119.73|1121.45|1119.95|1121.74|1120.24|1121.03|1119.53|0
1652655300000|2022-05-15 22:55:00|1121.47|1119.97|1121.13|1119.63|1121.47|1119.97|1120.72|1119.22|0
1652655600000|2022-05-15 23:00:00|1121.14|1119.64|1120.79|1119.29|1121.23|1119.73|1120.67|1119.17|0
1652655900000|2022-05-15 23:05:00|1120.81|1119.31|1120.06|1118.56|1120.98|1119.48|1119.89|1118.39|0
1652656200000|2022-05-15 23:10:00|1120.07|1118.57|1120.33|1118.83|1120.57|1119.07|1120.01|1118.51|0
1652656500000|2022-05-15 23:15:00|1120.34|1118.84|1120.5|1119|1120.84|1119.34|1120.01|1118.51|0
1652656800000|2022-05-15 23:20:00|1120.49|1118.99|1120.72|1119.22|1120.79|1119.29|1120.23|1118.73|0
1652657100000|2022-05-15 23:25:00|1120.71|1119.21|1120.28|1118.78|1121.13|1119.63|1120.2|1118.7|0
1652657400000|2022-05-15 23:30:00|1120.3|1118.8|1121.4|1119.9|1121.62|1120.12|1120.28|1118.78|0
1652657700000|2022-05-15 23:35:00|1121.41|1119.91|1121.15|1119.65|1121.57|1120.07|1121.06|1119.56|0
1652658000000|2022-05-15 23:40:00|1121.13|1119.63|1121.27|1119.77|1121.4|1119.9|1120.84|1119.34|0
1652658300000|2022-05-15 23:45:00|1121.23|1119.73|1121.62|1120.12|1121.96|1120.46|1121.23|1119.73|0
1652658600000|2022-05-15 23:50:00|1121.63|1120.13|1122.46|1120.96|1122.68|1121.18|1121.57|1120.07|0
1652658900000|2022-05-15 23:55:00|1122.39|1120.89|1121.35|1119.85|1122.51|1121.01|1121.23|1119.73|0
1652659200000|2022-05-16 00:00:00|1121.34|1119.84|1120.25|1118.75|1121.45|1119.95|1119.87|1118.37|0
1652659500000|2022-05-16 00:05:00|1120.23|1118.73|1119.72|1118.22|1120.5|1119|1119.33|1117.83|0
1652659800000|2022-05-16 00:10:00|1119.73|1118.23|1119.94|1118.44|1120.64|1119.14|1119.62|1118.12|0
1652660100000|2022-05-16 00:15:00|1119.93|1118.43|1117.31|1115.81|1119.93|1118.43|1116.87|1115.37|0
1652660400000|2022-05-16 00:20:00|1117.3|1115.8|1118.14|1116.64|1118.15|1116.65|1116.93|1115.43|0
1652660700000|2022-05-16 00:25:00|1118.15|1116.65|1118.36|1116.86|1118.38|1116.88|1117.91|1116.41|0
1652661000000|2022-05-16 00:30:00|1118.35|1116.85|1117.61|1116.11|1118.35|1116.85|1117.24|1115.74|0
1652661300000|2022-05-16 00:35:00|1117.6|1116.1|1117.06|1115.56|1117.64|1116.14|1117.04|1115.54|0
1652661600000|2022-05-16 00:40:00|1117.08|1115.58|1117.28|1115.78|1117.29|1115.79|1117.04|1115.54|0
1652661900000|2022-05-16 00:45:00|1117.29|1115.79|1117.18|1115.68|1117.72|1116.22|1117.15|1115.65|0
1652662200000|2022-05-16 00:50:00|1117.21|1115.71|1117.56|1116.06|1117.8|1116.3|1117.07|1115.57|0
1652662500000|2022-05-16 00:55:00|1117.57|1116.07|1118.01|1116.51|1118.05|1116.55|1117.57|1116.07|0
1652662800000|2022-05-16 01:00:00|1118.02|1116.52|1118.25|1116.75|1118.48|1116.98|1117.78|1116.28|0
1652663100000|2022-05-16 01:05:00|1118.26|1116.76|1118.91|1117.41|1119.04|1117.54|1118.25|1116.75|0
1652663400000|2022-05-16 01:10:00|1118.92|1117.42|1118.57|1117.07|1119.14|1117.64|1118.45|1116.95|0
1652663700000|2022-05-16 01:15:00|1118.56|1117.06|1117.54|1116.04|1118.67|1117.17|1117.35|1115.85|0
1652664000000|2022-05-16 01:20:00|1117.52|1116.02|1116.53|1115.03|1117.52|1116.02|1115.96|1114.46|0
1652664300000|2022-05-16 01:25:00|1116.56|1115.06|1116.39|1114.89|1117.09|1115.59|1116.06|1114.56|0
1652664600000|2022-05-16 01:30:00|1116.38|1114.88|1116.39|1114.89|1116.85|1115.35|1116.15|1114.65|0
1652664900000|2022-05-16 01:35:00|1116.4|1114.9|1114.57|1113.07|1116.61|1115.11|1114.29|1112.79|0
1652665200000|2022-05-16 01:40:00|1114.56|1113.06|1114.94|1113.44|1115.44|1113.94|1114.55|1113.05|0
1652665500000|2022-05-16 01:45:00|1114.95|1113.45|1113.85|1112.35|1115.41|1113.91|1113.72|1112.22|0
1652665800000|2022-05-16 01:50:00|1113.84|1112.34|1114.06|1112.56|1114.3|1112.8|1113.63|1112.13|0
1652666100000|2022-05-16 01:55:00|1114.07|1112.57|1114|1112.5|1114.07|1112.57|1113.35|1111.85|0
1652666400000|2022-05-16 02:00:00|1113.99|1112.49|1112.17|1110.67|1114|1112.5|1112.15|1110.65|0
1652666700000|2022-05-16 02:05:00|1112.2|1110.7|1111.81|1110.31|1112.83|1111.33|1111.22|1109.72|0
1652667000000|2022-05-16 02:10:00|1111.82|1110.32|1111.38|1109.88|1112.28|1110.78|1111.13|1109.63|0
1652667300000|2022-05-16 02:15:00|1111.37|1109.87|1110.89|1109.39|1111.84|1110.34|1110.88|1109.38|0
1652667600000|2022-05-16 02:20:00|1110.88|1109.38|1109.95|1108.45|1110.88|1109.38|1108.81|1107.31|0
1652667900000|2022-05-16 02:25:00|1109.96|1108.46|1109.98|1108.48|1110.44|1108.94|1109.49|1107.99|0
1652668200000|2022-05-16 02:30:00|1110.01|1108.51|1110.43|1108.93|1110.44|1108.94|1109.49|1107.99|0
1652668500000|2022-05-16 02:35:00|1110.42|1108.92|1110.7|1109.2|1111.15|1109.65|1110.11|1108.61|0
1652668800000|2022-05-16 02:40:00|1110.67|1109.17|1110.73|1109.23|1110.95|1109.45|1110.03|1108.53|0
1652669100000|2022-05-16 02:45:00|1110.72|1109.22|1110.6|1109.1|1110.96|1109.46|1110.27|1108.77|0
1652669400000|2022-05-16 02:50:00|1110.63|1109.13|1111.13|1109.63|1111.14|1109.64|1110.46|1108.96|0
1652669700000|2022-05-16 02:55:00|1111.12|1109.62|1111.12|1109.62|1111.14|1109.64|1110.78|1109.28|0
1652670000000|2022-05-16 03:00:00|1111.13|1109.63|1111.13|1109.63|1111.37|1109.87|1110.89|1109.39|0
1652670300000|2022-05-16 03:05:00|1111.14|1109.64|1110.79|1109.29|1111.16|1109.66|1110.79|1109.29|0
1652670600000|2022-05-16 03:10:00|1110.77|1109.27|1110.92|1109.42|1111.39|1109.89|1110.69|1109.19|0
1652670900000|2022-05-16 03:15:00|1110.91|1109.41|1109.97|1108.47|1110.92|1109.42|1109.97|1108.47|0
1652671200000|2022-05-16 03:20:00|1109.98|1108.48|1108.87|1107.37|1109.98|1108.48|1108.25|1106.75|0
1652671500000|2022-05-16 03:25:00|1108.9|1107.4|1109.42|1107.92|1109.55|1108.05|1108.6|1107.1|0
1652671800000|2022-05-16 03:30:00|1109.41|1107.91|1109.68|1108.18|1110.03|1108.53|1109.31|1107.81|0
1652672100000|2022-05-16 03:35:00|1109.67|1108.17|1110.17|1108.67|1110.39|1108.89|1109.46|1107.96|0
1652672400000|2022-05-16 03:40:00|1110.16|1108.66|1110.39|1108.89|1110.39|1108.89|1109.39|1107.89|0
1652672700000|2022-05-16 03:45:00|1110.38|1108.88|1109.51|1108.01|1110.4|1108.9|1109.51|1108.01|0
1652673000000|2022-05-16 03:50:00|1109.52|1108.02|1110.22|1108.72|1110.22|1108.72|1109.52|1108.02|0
1652673300000|2022-05-16 03:55:00|1110.21|1108.71|1109.56|1108.06|1110.22|1108.72|1109.56|1108.06|0
1652673600000|2022-05-16 04:00:00|1109.77|1108.27|1110.17|1108.67|1110.44|1108.94|1109.76|1108.26|0
1652673900000|2022-05-16 04:05:00|1110.18|1108.68|1110.18|1108.68|1110.41|1108.91|1109.93|1108.43|0
1652674200000|2022-05-16 04:10:00|1110.17|1108.67|1109.98|1108.48|1110.21|1108.71|1109.74|1108.24|0
1652674500000|2022-05-16 04:15:00|1109.99|1108.49|1110.48|1108.98|1110.49|1108.99|1109.54|1108.04|0
1652674800000|2022-05-16 04:20:00|1110.49|1108.99|1110.95|1109.45|1111.16|1109.66|1110.48|1108.98|0
1652675100000|2022-05-16 04:25:00|1110.94|1109.44|1111.08|1109.58|1111.2|1109.7|1110.49|1108.99|0
1652675400000|2022-05-16 04:30:00|1111.11|1109.61|1110.97|1109.47|1111.2|1109.7|1110.63|1109.13|0
1652675700000|2022-05-16 04:35:00|1110.98|1109.48|1111.21|1109.71|1111.9|1110.4|1110.97|1109.47|0
1652676000000|2022-05-16 04:40:00|1111.22|1109.72|1110.95|1109.45|1111.68|1110.18|1110.94|1109.44|0
1652676300000|2022-05-16 04:45:00|1110.98|1109.48|1111.08|1109.58|1111.18|1109.68|1110.72|1109.22|0
1652676600000|2022-05-16 04:50:00|1111.11|1109.61|1111.18|1109.68|1111.42|1109.92|1111.06|1109.56|0
1652676900000|2022-05-16 04:55:00|1111.19|1109.69|1111.62|1110.12|1111.63|1110.13|1111.17|1109.67|0
1652677200000|2022-05-16 05:00:00|1111.63|1110.13|1111.4|1109.9|1112.09|1110.59|1111.29|1109.79|0
1652677500000|2022-05-16 05:05:00|1111.39|1109.89|1111.41|1109.91|1111.64|1110.14|1110.82|1109.32|0
1652677800000|2022-05-16 05:10:00|1111.42|1109.92|1111.5|1110|1112.57|1111.07|1111.18|1109.68|0
1652678100000|2022-05-16 05:15:00|1111.52|1110.02|1111.18|1109.68|1111.61|1110.11|1110.72|1109.22|0
1652678400000|2022-05-16 05:20:00|1111.17|1109.67|1111.18|1109.68|1111.42|1109.92|1110.73|1109.23|0
1652678700000|2022-05-16 05:25:00|1111.15|1109.65|1110.97|1109.47|1111.41|1109.91|1110.72|1109.22|0
1652679000000|2022-05-16 05:30:00|1110.96|1109.46|1111.37|1109.87|1111.41|1109.91|1110.94|1109.44|0
1652679300000|2022-05-16 05:35:00|1111.38|1109.88|1112.28|1110.78|1112.53|1111.03|1111.38|1109.88|0
1652679600000|2022-05-16 05:40:00|1112.29|1110.79|1112.54|1111.04|1112.55|1111.05|1112.05|1110.55|0
1652679900000|2022-05-16 05:45:00|1112.44|1110.94|1112.32|1110.82|1112.54|1111.04|1112.1|1110.6|0
1652680200000|2022-05-16 05:50:00|1112.31|1110.81|1111.86|1110.36|1112.32|1110.82|1111.4|1109.9|0
1652680500000|2022-05-16 05:55:00|1111.83|1110.33|1111.38|1109.88|1111.85|1110.35|1111.37|1109.87|0
1652680800000|2022-05-16 06:00:00|1111.39|1109.89|1110|1108.5|1112.03|1110.53|1109.97|1108.47|0
1652681100000|2022-05-16 06:05:00|1109.99|1108.49|1108.99|1107.49|1110.13|1108.63|1108.98|1107.48|0
1652681400000|2022-05-16 06:10:00|1109.01|1107.51|1107.78|1106.28|1109.23|1107.73|1107.52|1106.02|0
1652681700000|2022-05-16 06:15:00|1107.75|1106.25|1105.48|1103.98|1108.21|1106.71|1105.46|1103.96|0
1652682000000|2022-05-16 06:20:00|1105.51|1104.01|1105.59|1104.09|1106.38|1104.88|1105.51|1104.01|0
1652682300000|2022-05-16 06:25:00|1105.6|1104.1|1105.58|1104.08|1105.88|1104.38|1105.35|1103.85|0
1652682600000|2022-05-16 06:30:00|1105.57|1104.07|1105.57|1104.07|1106.28|1104.78|1105.37|1103.87|0
1652682900000|2022-05-16 06:35:00|1105.58|1104.08|1105.65|1104.15|1106.06|1104.56|1105.37|1103.87|0
1652683200000|2022-05-16 06:40:00|1105.64|1104.14|1105.12|1103.62|1105.87|1104.37|1105.12|1103.62|0
1652683500000|2022-05-16 06:45:00|1105.13|1103.63|1106.07|1104.57|1106.3|1104.8|1105.11|1103.61|0
1652683800000|2022-05-16 06:50:00|1106.06|1104.56|1106.06|1104.56|1106.3|1104.8|1105.83|1104.33|0
1652684100000|2022-05-16 06:55:00|1106.07|1104.57|1108.04|1106.54|1108.51|1107.01|1106.06|1104.56|0
1652684400000|2022-05-16 07:00:00|1108.06|1106.56|1108.82|1106.07|1109.97|1108.47|1105.74|1104.24|0
1652684700000|2022-05-16 07:05:00|1107.82|1106.32|1109.57|1107.57|1110.07|1107.57|1107.82|1106.32|46
1652685000000|2022-05-16 07:10:00|1109.82|1107.82|1111.82|1110.07|1111.82|1110.07|1108.57|1107.07|7
1652685300000|2022-05-16 07:15:00|1112.07|1110.57|1111.07|1109.57|1113.07|1111.57|1111.07|1109.57|6
1652685600000|2022-05-16 07:20:00|1110.82|1109.07|1110.07|1108.57|1110.82|1109.57|1108.32|1106.57|2
1652685900000|2022-05-16 07:25:00|1110.32|1108.07|1113.07|1111.07|1113.82|1112.07|1110.32|1108.07|6
1652686200000|2022-05-16 07:30:00|1112.82|1111.32|1112.07|1110.57|1112.82|1111.57|1112.07|1110.57|0
1652686500000|2022-05-16 07:35:00|1111.82|1110.07|1111.57|1110.07|1112.07|1110.07|1110.07|1108.57|0
1652686800000|2022-05-16 07:40:00|1111.47|1109.97|1110.97|1109.47|1111.72|1109.97|1110.72|1108.97|0
1652687100000|2022-05-16 07:45:00|1111.22|1109.72|1112.22|1110.97|1112.22|1110.97|1110.97|1109.72|0
1652687400000|2022-05-16 07:50:00|1111.97|1110.47|1110.72|1108.97|1111.97|1110.47|1110.22|1108.97|0
1652687700000|2022-05-16 07:55:00|1109.47|1108.72|1110.47|1108.97|1110.72|1108.97|1109.47|1108.72|5
1652688000000|2022-05-16 08:00:00|1110.22|1108.72|1111.72|1109.97|1111.72|1109.97|1109.97|1108.72|0
1652688300000|2022-05-16 08:05:00|1112.22|1110.22|1113.22|1111.47|1113.22|1111.47|1112.22|1110.22|0
1652688600000|2022-05-16 08:10:00|1113.47|1111.72|1114.72|1112.97|1114.72|1112.97|1113.47|1111.72|1
1652688900000|2022-05-16 08:15:00|1115.22|1113.22|1115.22|1113.97|1115.47|1113.97|1114.47|1113.22|1
1652689200000|2022-05-16 08:20:00|1114.97|1113.47|1113.97|1112.47|1114.97|1113.47|1113.97|1112.47|6
1652689500000|2022-05-16 08:25:00|1114.22|1112.72|1112.97|1111.47|1114.22|1112.97|1112.47|1110.97|0
1652689800000|2022-05-16 08:30:00|1113.22|1111.72|1115.72|1113.97|1115.72|1113.97|1113.22|1111.72|0
1652690100000|2022-05-16 08:35:00|1115.47|1113.47|1114.22|1112.47|1115.47|1113.47|1114.22|1112.47|1
1652690400000|2022-05-16 08:40:00|1113.97|1111.97|1113.72|1111.97|1113.97|1112.47|1113.47|1111.97|0
1652690700000|2022-05-16 08:45:00|1113.97|1112.22|1114.22|1112.47|1114.22|1112.97|1113.72|1111.97|0
1652691000000|2022-05-16 08:50:00|1113.97|1112.72|1113.47|1111.97|1113.97|1112.97|1113.47|1111.97|0
1652691300000|2022-05-16 08:55:00|1113.72|1112.47|1113.97|1112.47|1114.72|1112.97|1113.72|1112.47|0
1652691600000|2022-05-16 09:00:00|1114.22|1112.72|1115.22|1113.47|1115.22|1113.47|1114.22|1112.72|1
1652691900000|2022-05-16 09:05:00|1114.97|1112.97|1114.47|1112.97|1114.97|1113.22|1114.47|1112.97|216
1652692200000|2022-05-16 09:10:00|1114.72|1113.22|1114.97|1113.47|1115.22|1114.22|1114.22|1112.47|50
1652692500000|2022-05-16 09:15:00|1114.72|1112.97|1114.97|1113.47|1114.97|1113.47|1114.72|1112.97|0
1652692800000|2022-05-16 09:20:00|1114.72|1113.22|1114.72|1113.47|1114.97|1113.47|1114.22|1112.47|0
1652693100000|2022-05-16 09:25:00|1114.97|1113.72|1114.72|1113.22|1115.97|1114.22|1114.72|1113.22|50
1652693400000|2022-05-16 09:30:00|1114.97|1113.47|1114.97|1113.47|1115.22|1113.97|1114.97|1113.22|20
1652693700000|2022-05-16 09:35:00|1114.72|1112.97|1115.22|1113.47|1115.22|1113.47|1114.72|1112.97|0
1652694000000|2022-05-16 09:40:00|1114.97|1113.72|1114.97|1113.47|1115.22|1113.97|1114.97|1113.47|0
1652694300000|2022-05-16 09:45:00|1114.72|1113.22|1113.97|1111.97|1114.72|1113.22|1113.97|1111.97|0
1652694600000|2022-05-16 09:50:00|1113.72|1111.47|1111.22|1109.47|1113.72|1111.97|1111.22|1109.47|0
1652694900000|2022-05-16 09:55:00|1111.47|1109.72|1110.47|1108.97|1111.97|1110.47|1110.47|1108.97|4
1652695200000|2022-05-16 10:00:00|1110.72|1109.47|1111.22|1109.47|1111.72|1109.97|1110.72|1109.47|1
1652695500000|2022-05-16 10:05:00|1110.97|1109.22|1108.22|1106.97|1110.97|1109.22|1107.97|1106.47|0
1652695800000|2022-05-16 10:10:00|1108.47|1107.22|1108.22|1106.72|1108.97|1107.47|1108.22|1106.72|0
1652696100000|2022-05-16 10:15:00|1107.97|1106.47|1107.22|1105.47|1107.97|1106.47|1107.22|1105.47|151
1652696400000|2022-05-16 10:20:00|1107.47|1105.72|1106.97|1105.47|1107.47|1105.97|1106.97|1105.47|1
1652696700000|2022-05-16 10:25:00|1107.22|1105.72|1108.22|1106.47|1108.22|1106.97|1107.22|1105.72|1
1652697000000|2022-05-16 10:30:00|1107.97|1105.97|1107.72|1105.97|1107.97|1106.22|1107.47|1105.97|0
1652697300000|2022-05-16 10:35:00|1107.47|1106.22|1108.22|1106.47|1108.22|1106.47|1106.97|1105.47|2
1652697600000|2022-05-16 10:40:00|1108.47|1106.72|1108.72|1106.97|1108.72|1106.97|1108.47|1106.47|0
1652697900000|2022-05-16 10:45:00|1108.97|1107.22|1108.97|1107.47|1109.22|1107.47|1108.97|1107.22|0
1652698200000|2022-05-16 10:50:00|1108.47|1107.22|1108.97|1107.47|1108.97|1107.47|1107.97|1106.47|1
1652698500000|2022-05-16 10:55:00|1108.72|1106.97|1107.47|1106.22|1108.72|1106.97|1107.47|1106.22|0
1652698800000|2022-05-16 11:00:00|1107.72|1106.47|1108.97|1107.47|1109.22|1107.47|1107.72|1106.47|0
1652699100000|2022-05-16 11:05:00|1109.22|1106.97|1109.72|1107.97|1109.72|1107.97|1109.22|1106.97|0
1652699400000|2022-05-16 11:10:00|1110.22|1108.22|1110.22|1108.47|1110.22|1108.97|1110.22|1108.22|0
1652699700000|2022-05-16 11:15:00|1109.97|1108.22|1110.47|1108.97|1110.47|1108.97|1109.47|1107.97|0
1652700000000|2022-05-16 11:20:00|1110.22|1108.72|1110.47|1108.97|1110.47|1108.97|1109.97|1108.47|0
1652700300000|2022-05-16 11:25:00|1110.22|1108.47|1109.47|1108.22|1110.22|1108.47|1109.47|1107.97|0
1652700600000|2022-05-16 11:30:00|1109.72|1107.97|1108.97|1107.47|1109.72|1107.97|1108.97|1107.47|470
1652700900000|2022-05-16 11:35:00|1108.72|1106.97|1108.72|1107.22|1109.22|1107.47|1108.47|1106.97|0
1652701200000|2022-05-16 11:40:00|1108.73|1107.23|1108.73|1107.48|1109.73|1107.98|1108.73|1107.23|0
1652701500000|2022-05-16 11:45:00|1108.48|1107.23|1110.23|1108.48|1110.23|1108.48|1108.48|1106.98|0
1652701800000|2022-05-16 11:50:00|1109.98|1107.98|1109.48|1107.98|1110.23|1107.98|1109.23|1107.73|0
1652702100000|2022-05-16 11:55:00|1109.23|1107.73|1107.98|1106.48|1109.23|1107.98|1107.98|1106.48|150
1652702400000|2022-05-16 12:00:00|1108.23|1106.73|1108.48|1107.23|1109.23|1107.48|1108.23|1106.73|0
1652702700000|2022-05-16 12:05:00|1108.73|1106.98|1109.48|1107.98|1109.48|1107.98|1108.73|1106.73|0
1652703000000|2022-05-16 12:10:00|1109.23|1107.73|1110.48|1108.48|1110.48|1108.48|1109.23|1107.48|2
1652703300000|2022-05-16 12:15:00|1110.23|1108.23|1109.23|1107.48|1110.23|1108.48|1109.23|1107.48|0
1652703600000|2022-05-16 12:20:00|1109.48|1107.73|1108.48|1106.98|1109.48|1107.98|1108.23|1106.48|0
1652703900000|2022-05-16 12:25:00|1108.73|1107.48|1109.23|1107.48|1109.23|1107.98|1108.73|1107.48|0
1652704200000|2022-05-16 12:30:00|1108.98|1106.98|1109.98|1108.48|1109.98|1108.48|1108.23|1106.48|1
1652704500000|2022-05-16 12:35:00|1110.23|1108.73|1109.73|1108.23|1110.73|1108.98|1109.48|1107.98|50
1652704800000|2022-05-16 12:40:00|1109.98|1108.48|1110.73|1109.23|1110.73|1109.48|1109.73|1107.98|0
1652705100000|2022-05-16 12:45:00|1111.48|1109.48|1112.23|1110.73|1112.23|1110.98|1111.23|1109.48|0
1652705400000|2022-05-16 12:50:00|1111.98|1110.48|1112.73|1111.48|1112.73|1111.48|1111.73|1109.98|0
1652705700000|2022-05-16 12:55:00|1113.23|1111.73|1112.98|1111.73|1113.73|1112.48|1112.98|1111.48|1
1652706000000|2022-05-16 13:00:00|1113.23|1111.98|1114.23|1112.98|1114.23|1112.98|1113.23|1111.98|0
1652706300000|2022-05-16 13:05:00|1113.98|1112.73|1113.98|1112.48|1114.23|1112.98|1113.73|1111.98|0
1652706600000|2022-05-16 13:10:00|1113.73|1112.23|1112.98|1111.48|1113.73|1112.23|1112.98|1111.48|1
1652706900000|2022-05-16 13:15:00|1112.73|1111.73|1111.73|1110.48|1112.73|1111.73|1110.98|1109.48|0
1652707200000|2022-05-16 13:20:00|1111.98|1109.98|1111.48|1109.98|1111.98|1109.98|1111.23|1109.48|0
1652707500000|2022-05-16 13:25:00|1111.23|1109.73|1110.73|1109.23|1111.48|1109.98|1109.73|1107.98|0
1652707800000|2022-05-16 13:30:00|1111.48|1109.73|1111.98|1110.23|1113.73|1111.98|1110.98|1109.23|50
1652708100000|2022-05-16 13:35:00|1112.73|1110.48|1114.23|1112.73|1114.48|1112.73|1111.48|1109.73|1
1652708400000|2022-05-16 13:40:00|1113.98|1112.98|1114.73|1113.23|1115.98|1114.23|1113.48|1111.73|4
1652708700000|2022-05-16 13:45:00|1114.48|1112.98|1112.98|1111.48|1115.73|1113.98|1112.23|1110.73|0
1652709000000|2022-05-16 13:50:00|1113.73|1111.73|1114.23|1112.73|1114.98|1113.23|1112.98|1111.23|0
1652709300000|2022-05-16 13:55:00|1114.98|1112.98|1112.48|1110.98|1114.98|1112.98|1112.23|1110.48|0
1652709600000|2022-05-16 14:00:00|1112.73|1111.23|1113.48|1111.98|1114.23|1112.23|1111.48|1109.98|0
1652709900000|2022-05-16 14:05:00|1113.73|1112.23|1113.48|1111.98|1114.73|1112.98|1113.23|1111.48|2
1652710200000|2022-05-16 14:10:00|1113.71|1112.21|1112.96|1111.46|1115.21|1113.46|1112.96|1111.46|50
1652710500000|2022-05-16 14:15:00|1113.21|1111.71|1116.1|1114.6|1116.13|1114.63|1113.21|1111.46|58
1652710800000|2022-05-16 14:20:00|1116.12|1114.62|1116.26|1114.76|1117.16|1115.66|1115.81|1114.31|0
1652711100000|2022-05-16 14:25:00|1116.24|1114.74|1117.12|1115.62|1117.38|1115.88|1115.2|1113.7|66
1652711400000|2022-05-16 14:30:00|1117.09|1115.59|1114.69|1113.19|1117.21|1115.71|1114.1|1112.6|94
1652711700000|2022-05-16 14:35:00|1114.7|1113.2|1114.95|1113.45|1115.36|1113.86|1114.4|1112.9|0
1652712000000|2022-05-16 14:40:00|1115.02|1113.52|1115.07|1113.57|1115.27|1113.77|1113.87|1112.37|0
1652712300000|2022-05-16 14:45:00|1115.08|1113.58|1113.23|1111.73|1115.09|1113.59|1113.2|1111.7|0
1652712600000|2022-05-16 14:50:00|1113.22|1111.72|1112.97|1111.47|1113.96|1112.46|1112.62|1111.12|0
1652712900000|2022-05-16 14:55:00|1112.95|1111.45|1112.83|1111.33|1113.45|1111.95|1112.31|1110.81|0
1652713200000|2022-05-16 15:00:00|1112.79|1111.29|1113.17|1111.67|1113.37|1111.87|1112.21|1110.71|0
1652713500000|2022-05-16 15:05:00|1113.13|1111.63|1113.93|1112.43|1113.99|1112.49|1111.98|1110.48|0
1652713800000|2022-05-16 15:10:00|1113.91|1112.41|1113.83|1112.33|1114.4|1112.9|1113.32|1111.82|0
1652714100000|2022-05-16 15:15:00|1113.8|1112.3|1114.92|1113.42|1115.32|1113.82|1113.76|1112.26|0
1652714400000|2022-05-16 15:20:00|1114.91|1113.41|1114.47|1112.97|1114.94|1113.44|1113.73|1112.23|0
1652714700000|2022-05-16 15:25:00|1114.45|1112.95|1114.25|1112.75|1114.52|1113.02|1113.57|1112.07|0
1652715000000|2022-05-16 15:30:00|1114.26|1112.76|1115.51|1114.01|1115.53|1114.03|1112.97|1111.47|0
1652715300000|2022-05-16 15:35:00|1115.49|1113.99|1116.07|1114.57|1116.32|1114.82|1113.13|1111.63|0
1652715600000|2022-05-16 15:40:00|1116.12|1114.62|1117.16|1115.66|1117.21|1115.71|1115.08|1113.58|0
1652715900000|2022-05-16 15:45:00|1117.14|1115.64|1118.01|1116.51|1118.22|1116.72|1116.91|1115.41|0
1652716200000|2022-05-16 15:50:00|1118.03|1116.53|1118.74|1117.24|1118.76|1117.26|1117.25|1115.75|0
1652716500000|2022-05-16 15:55:00|1118.76|1117.26|1118.9|1117.4|1119.22|1117.72|1118.43|1116.93|0
1652716800000|2022-05-16 16:00:00|1118.92|1117.42|1118.51|1117.01|1119.35|1117.85|1118.48|1116.98|0
1652717100000|2022-05-16 16:05:00|1118.49|1116.99|1117.31|1115.81|1118.51|1117.01|1116.95|1115.45|0
1652717400000|2022-05-16 16:10:00|1117.33|1115.83|1116.77|1115.27|1117.54|1116.04|1116.58|1115.08|0
1652717700000|2022-05-16 16:15:00|1116.79|1115.29|1116.54|1115.04|1117.02|1115.52|1115.81|1114.31|0
1652718000000|2022-05-16 16:20:00|1116.52|1115.02|1116.17|1114.67|1116.75|1115.25|1115.86|1114.36|0
1652718300000|2022-05-16 16:25:00|1116.19|1114.69|1116.62|1115.12|1116.9|1115.4|1115.83|1114.33|0
1652718600000|2022-05-16 16:30:00|1116.6|1115.1|1117.18|1115.68|1117.33|1115.83|1116.08|1114.58|0
1652718900000|2022-05-16 16:35:00|1117.2|1115.7|1115.94|1114.44|1118.01|1116.51|1115.86|1114.36|0
1652719200000|2022-05-16 16:40:00|1115.95|1114.45|1115.82|1114.32|1116.34|1114.84|1115.5|1114|0
1652719500000|2022-05-16 16:45:00|1115.81|1114.31|1116.96|1115.46|1116.98|1115.48|1115.35|1113.85|0
1652719800000|2022-05-16 16:50:00|1116.97|1115.47|1115.69|1114.19|1117.11|1115.61|1115.44|1113.94|0
1652720100000|2022-05-16 16:55:00|1115.67|1114.17|1115.77|1114.27|1116.04|1114.54|1115.2|1113.7|0
1652720400000|2022-05-16 17:00:00|1115.75|1114.25|1116.45|1114.95|1116.47|1114.97|1115.01|1113.51|0
1652720700000|2022-05-16 17:05:00|1116.43|1114.93|1117.43|1115.93|1117.47|1115.97|1115.97|1114.47|0
1652721000000|2022-05-16 17:10:00|1117.41|1115.91|1118.42|1116.92|1118.73|1117.23|1117.16|1115.66|0
1652721300000|2022-05-16 17:15:00|1118.44|1116.94|1117.14|1115.64|1118.68|1117.18|1116.92|1115.42|0
1652721600000|2022-05-16 17:20:00|1117.16|1115.66|1118.93|1117.43|1119.47|1117.97|1116.94|1115.44|0
1652721900000|2022-05-16 17:25:00|1118.95|1117.45|1120.1|1118.6|1120.2|1118.7|1118.64|1117.14|0
1652722200000|2022-05-16 17:30:00|1120.09|1118.59|1120.39|1118.89|1120.67|1119.17|1119.96|1118.46|0
1652722500000|2022-05-16 17:35:00|1120.38|1118.88|1120.17|1118.67|1120.67|1119.17|1119.7|1118.2|0
1652722800000|2022-05-16 17:40:00|1120.15|1118.65|1120.71|1119.21|1121.11|1119.61|1119.26|1117.76|0
1652723100000|2022-05-16 17:45:00|1120.72|1119.22|1119.72|1118.22|1120.72|1119.22|1119.53|1118.03|0
1652723400000|2022-05-16 17:50:00|1119.73|1118.23|1119.77|1118.27|1120.29|1118.79|1119.48|1117.98|0
1652723700000|2022-05-16 17:55:00|1119.79|1118.29|1119.82|1118.32|1120.35|1118.85|1119.5|1118|0
1652724000000|2022-05-16 18:00:00|1119.86|1118.36|1120.24|1118.74|1120.37|1118.87|1118.94|1117.44|0
1652724300000|2022-05-16 18:05:00|1120.26|1118.76|1121.16|1119.66|1121.42|1119.92|1120.24|1118.74|0
1652724600000|2022-05-16 18:10:00|1121.15|1119.65|1120.44|1118.94|1121.16|1119.66|1119.93|1118.43|0
1652724900000|2022-05-16 18:15:00|1120.43|1118.93|1120.72|1119.22|1121.29|1119.79|1120.13|1118.63|0
1652725200000|2022-05-16 18:20:00|1120.74|1119.24|1121.56|1120.06|1121.64|1120.14|1120.51|1119.01|0
1652725500000|2022-05-16 18:25:00|1121.63|1120.13|1122.53|1121.03|1122.53|1121.03|1121.03|1119.53|0
1652725800000|2022-05-16 18:30:00|1122.55|1121.05|1122.61|1121.11|1123.1|1121.6|1122.34|1120.84|0
1652726100000|2022-05-16 18:35:00|1122.63|1121.13|1122.21|1120.71|1122.65|1121.15|1121.65|1120.15|0
1652726400000|2022-05-16 18:40:00|1122.23|1120.73|1121.69|1120.19|1122.72|1121.22|1121.63|1120.13|0
1652726700000|2022-05-16 18:45:00|1121.7|1120.2|1120.8|1119.3|1121.98|1120.48|1120.69|1119.19|0
1652727000000|2022-05-16 18:50:00|1120.76|1119.26|1120.98|1119.48|1121.65|1120.15|1120.33|1118.83|0
1652727300000|2022-05-16 18:55:00|1120.91|1119.41|1121.27|1119.77|1121.69|1120.19|1120.82|1119.32|0
1652727600000|2022-05-16 19:00:00|1121.26|1119.76|1121.31|1119.81|1121.51|1120.01|1120.68|1119.18|0
1652727900000|2022-05-16 19:05:00|1121.32|1119.82|1120.41|1118.91|1121.6|1120.1|1120.41|1118.91|0
1652728200000|2022-05-16 19:10:00|1120.38|1118.88|1118.82|1117.32|1120.38|1118.88|1118.37|1116.87|0
1652728500000|2022-05-16 19:15:00|1118.8|1117.3|1118.53|1117.03|1119.19|1117.69|1117.85|1116.35|0
1652728800000|2022-05-16 19:20:00|1118.49|1116.99|1118.09|1116.59|1118.49|1116.99|1117.46|1115.96|0
1652729100000|2022-05-16 19:25:00|1118.11|1116.61|1118.15|1116.65|1118.46|1116.96|1117.84|1116.34|0
1652729400000|2022-05-16 19:30:00|1118.17|1116.67|1117.26|1115.76|1118.62|1117.12|1117.18|1115.68|0
1652729700000|2022-05-16 19:35:00|1117.24|1115.74|1117.6|1116.1|1117.85|1116.35|1116.68|1115.18|0
1652730000000|2022-05-16 19:40:00|1117.65|1116.15|1116.78|1115.28|1117.93|1116.43|1116.73|1115.23|0
1652730300000|2022-05-16 19:45:00|1116.74|1115.24|1116.91|1115.41|1117.16|1115.66|1116.32|1114.82|0
1652730600000|2022-05-16 19:50:00|1116.92|1115.42|1117.43|1115.93|1118.51|1117.01|1116.92|1115.42|0
1652730900000|2022-05-16 19:55:00|1117.47|1115.97|1117.53|1116.03|1117.7|1116.2|1115.75|1114.25|0
1652731200000|2022-05-16 20:00:00|1117.22|1115.72|1116.65|1115.15|1117.4|1115.9|1116.1|1114.6|0
1652731500000|2022-05-16 20:05:00|1116.6|1115.1|1116.1|1114.6|1116.78|1115.28|1115.93|1114.43|0
1652731800000|2022-05-16 20:10:00|1116.11|1114.61|1116.54|1115.04|1116.88|1115.38|1116.11|1114.61|0
1652732100000|2022-05-16 20:15:00|1116.55|1115.05|1116.27|1114.77|1116.61|1115.11|1116.22|1114.72|0
1652732400000|2022-05-16 20:20:00|1116.25|1114.75|1115.83|1114.33|1116.27|1114.77|1115.83|1114.33|0
1652732700000|2022-05-16 20:25:00|1115.85|1114.35|1116|1114.5|1116.13|1114.63|1115.83|1114.33|0
1652733000000|2022-05-16 20:30:00|1116.01|1114.51|1116|1114.5|1116.22|1114.72|1115.88|1114.38|0
1652733300000|2022-05-16 20:35:00|1116.02|1114.52|1115.88|1114.38|1116.1|1114.6|1115.83|1114.33|0
1652733600000|2022-05-16 20:40:00|1115.87|1114.37|1115.83|1114.33|1116|1114.5|1115.68|1114.18|0
1652733900000|2022-05-16 20:45:00|1115.84|1114.34|1115.83|1114.33|1115.88|1114.38|1115.83|1114.33|0
1652734200000|2022-05-16 20:50:00|1115.84|1114.34|1115.83|1114.33|1115.88|1114.38|1115.83|1114.33|0
1652734500000|2022-05-16 20:55:00|1115.84|1114.34|1115.81|1114.31|1115.93|1114.43|1115.78|1114.28|0
1652734800000|2022-05-16 21:00:00|1116.61|1115.11|1116.57|1115.07|1116.61|1115.11|1116.55|1115.05|0
1652735100000|2022-05-16 21:05:00|1116.59|1115.09|1116.59|1115.09|1116.61|1115.11|1116.57|1115.07|0
1652735400000|2022-05-16 21:10:00|1116.67|1115.17|1116.74|1115.24|1116.76|1115.26|1116.65|1115.15|0
1652735700000|2022-05-16 21:15:00|1116.7|1115.2|1116.61|1115.11|1116.76|1115.26|1116.61|1115.11|0
1652736000000|2022-05-16 21:20:00|1116.63|1115.13|1116.72|1115.22|1116.72|1115.22|1116.63|1115.13|0
1652736300000|2022-05-16 21:25:00|1116.71|1115.21|1116.65|1115.15|1116.71|1115.21|1116.63|1115.13|0
1652736600000|2022-05-16 21:30:00|1116.61|1115.11|1116.35|1114.85|1116.61|1115.11|1116.33|1114.83|0
1652736900000|2022-05-16 21:35:00|1116.37|1114.87|1116.46|1114.96|1116.52|1115.02|1116.37|1114.87|0
1652737200000|2022-05-16 21:40:00|1116.44|1114.94|1116.44|1114.94|1116.46|1114.96|1116.44|1114.94|0
1652737500000|2022-05-16 21:45:00|1116.46|1114.96|1116.55|1115.05|1116.59|1115.09|1116.44|1114.94|0
1652737800000|2022-05-16 21:50:00|1116.57|1115.07|1116.48|1114.98|1116.61|1115.11|1116.48|1114.98|0
1652738100000|2022-05-16 21:55:00|1116.52|1115.02|1116.55|1115.05|1116.61|1115.11|1116.52|1115.02|0
1652738400000|2022-05-16 22:00:00|1115.74|1114.24|1116.69|1115.19|1116.78|1115.28|1115.73|1114.23|0
1652738700000|2022-05-16 22:05:00|1116.68|1115.18|1116.44|1114.94|1116.71|1115.21|1116.15|1114.65|0
1652739000000|2022-05-16 22:10:00|1116.47|1114.97|1116.61|1115.11|1116.71|1115.21|1116.47|1114.97|0
1652739300000|2022-05-16 22:15:00|1116.62|1115.12|1116.91|1115.41|1117.05|1115.55|1116.62|1115.12|0
1652739600000|2022-05-16 22:20:00|1116.95|1115.45|1116.69|1115.19|1117|1115.5|1116.61|1115.11|0
1652739900000|2022-05-16 22:25:00|1116.71|1115.21|1116.91|1115.41|1117.05|1115.55|1116.71|1115.21|0
1652740200000|2022-05-16 22:30:00|1116.9|1115.4|1117.17|1115.67|1117.17|1115.67|1116.86|1115.36|0
1652740500000|2022-05-16 22:35:00|1117.15|1115.65|1117.35|1115.85|1117.35|1115.85|1117.1|1115.6|0
1652740800000|2022-05-16 22:40:00|1117.4|1115.9|1117.17|1115.67|1117.42|1115.92|1117.17|1115.67|0
1652741100000|2022-05-16 22:45:00|1117.1|1115.6|1117|1115.5|1117.1|1115.6|1116.88|1115.38|0
1652741400000|2022-05-16 22:50:00|1117.01|1115.51|1117.11|1115.61|1117.11|1115.61|1116.89|1115.39|0
1652741700000|2022-05-16 22:55:00|1117.12|1115.62|1117.06|1115.56|1117.23|1115.73|1116.96|1115.46|0
1652742000000|2022-05-16 23:00:00|1117.07|1115.57|1117.18|1115.68|1117.29|1115.79|1117.06|1115.56|0
1652742300000|2022-05-16 23:05:00|1117.19|1115.69|1117.23|1115.73|1117.36|1115.86|1117.11|1115.61|0
1652742600000|2022-05-16 23:10:00|1117.24|1115.74|1117.36|1115.86|1117.36|1115.86|1117.23|1115.73|0
1652742900000|2022-05-16 23:15:00|1117.38|1115.88|1117.29|1115.79|1117.46|1115.96|1117.29|1115.79|0
1652743200000|2022-05-16 23:20:00|1117.36|1115.86|1117.29|1115.79|1117.41|1115.91|1117.29|1115.79|0
1652743500000|2022-05-16 23:25:00|1117.36|1115.86|1116.89|1115.39|1117.36|1115.86|1116.87|1115.37|0
1652743800000|2022-05-16 23:30:00|1116.87|1115.37|1116.72|1115.22|1116.87|1115.37|1116.33|1114.83|0
1652744100000|2022-05-16 23:35:00|1116.7|1115.2|1116.55|1115.05|1116.84|1115.34|1116.5|1115|0
1652744400000|2022-05-16 23:40:00|1116.56|1115.06|1116.67|1115.17|1116.72|1115.22|1116.45|1114.95|0
1652744700000|2022-05-16 23:45:00|1116.68|1115.18|1117.63|1116.13|1117.63|1116.13|1116.67|1115.17|0
1652745000000|2022-05-16 23:50:00|1117.64|1116.14|1117.36|1115.86|1117.75|1116.25|1117.36|1115.86|0
1652745300000|2022-05-16 23:55:00|1117.38|1115.88|1117.68|1116.18|1117.77|1116.27|1117.38|1115.88|0
1652745600000|2022-05-17 00:00:00|1117.69|1116.19|1116.96|1115.46|1117.75|1116.25|1116.62|1115.12|0
1652745900000|2022-05-17 00:05:00|1116.92|1115.42|1116.9|1115.4|1117.11|1115.61|1116.72|1115.22|0
1652746200000|2022-05-17 00:10:00|1116.96|1115.46|1116.72|1115.22|1117.06|1115.56|1116.62|1115.12|0
1652746500000|2022-05-17 00:15:00|1116.73|1115.23|1118.67|1117.17|1118.67|1117.17|1116.65|1115.15|0
1652746800000|2022-05-17 00:20:00|1118.66|1117.16|1119.68|1118.18|1120.14|1118.64|1118.48|1116.98|0
1652747100000|2022-05-17 00:25:00|1119.67|1118.17|1119.91|1118.41|1119.93|1118.43|1119.45|1117.95|0
1652747400000|2022-05-17 00:30:00|1119.92|1118.42|1118.54|1117.04|1119.92|1118.42|1118.54|1117.04|0
1652747700000|2022-05-17 00:35:00|1118.55|1117.05|1118.34|1116.84|1118.78|1117.28|1118.31|1116.81|0
1652748000000|2022-05-17 00:40:00|1118.33|1116.83|1118.56|1117.06|1118.78|1117.28|1118.32|1116.82|0
1652748300000|2022-05-17 00:45:00|1118.57|1117.07|1118.13|1116.63|1118.8|1117.3|1118.12|1116.62|0
1652748600000|2022-05-17 00:50:00|1118.14|1116.64|1118.37|1116.87|1118.8|1117.3|1118.14|1116.64|0
1652748900000|2022-05-17 00:55:00|1118.36|1116.86|1118.32|1116.82|1118.58|1117.08|1117.89|1116.39|0
1652749200000|2022-05-17 01:00:00|1118.29|1116.79|1117.64|1116.14|1118.36|1116.86|1117.64|1116.14|0
1652749500000|2022-05-17 01:05:00|1117.65|1116.15|1117.89|1116.39|1118.09|1116.59|1117.65|1116.15|0
1652749800000|2022-05-17 01:10:00|1117.88|1116.38|1118.12|1116.62|1118.14|1116.64|1117.67|1116.17|0
1652750100000|2022-05-17 01:15:00|1118.11|1116.61|1118.09|1116.59|1118.13|1116.63|1117.66|1116.16|0
1652750400000|2022-05-17 01:20:00|1118.07|1116.57|1118.35|1116.85|1119.05|1117.55|1117.88|1116.38|0
1652750700000|2022-05-17 01:25:00|1118.36|1116.86|1118.59|1117.09|1118.83|1117.33|1118.35|1116.85|0
1652751000000|2022-05-17 01:30:00|1118.58|1117.08|1118.58|1117.08|1119.05|1117.55|1117.9|1116.4|0
1652751300000|2022-05-17 01:35:00|1118.59|1117.09|1120.44|1118.94|1120.65|1119.15|1118.59|1117.09|0
1652751600000|2022-05-17 01:40:00|1120.41|1118.91|1120.37|1118.87|1120.64|1119.14|1119.83|1118.33|0
1652751900000|2022-05-17 01:45:00|1120.38|1118.88|1120.44|1118.94|1120.62|1119.12|1119.97|1118.47|0
1652752200000|2022-05-17 01:50:00|1120.43|1118.93|1121.09|1119.59|1121.32|1119.82|1120.2|1118.7|0
1652752500000|2022-05-17 01:55:00|1121.1|1119.6|1121.3|1119.8|1121.33|1119.83|1121.08|1119.58|0
1652752800000|2022-05-17 02:00:00|1121.29|1119.79|1120.85|1119.35|1121.31|1119.81|1120.71|1119.21|0
1652753100000|2022-05-17 02:05:00|1120.84|1119.34|1120.84|1119.34|1121.28|1119.78|1120.72|1119.22|0
1652753400000|2022-05-17 02:10:00|1120.83|1119.33|1120.4|1118.9|1120.85|1119.35|1120.29|1118.79|0
1652753700000|2022-05-17 02:15:00|1120.39|1118.89|1119.71|1118.21|1120.4|1118.9|1119.7|1118.2|0
1652754000000|2022-05-17 02:20:00|1119.7|1118.2|1119.22|1117.72|1119.71|1118.21|1119.11|1117.61|0
1652754300000|2022-05-17 02:25:00|1119.2|1117.7|1119.2|1117.7|1119.46|1117.96|1118.97|1117.47|0
1652754600000|2022-05-17 02:30:00|1119.21|1117.71|1119.39|1117.89|1119.42|1117.92|1118.95|1117.45|0
1652754900000|2022-05-17 02:35:00|1119.4|1117.9|1119.2|1117.7|1119.41|1117.91|1119.06|1117.56|0
1652755200000|2022-05-17 02:40:00|1119.19|1117.69|1119.65|1118.15|1119.66|1118.16|1119.08|1117.58|0
1652755500000|2022-05-17 02:45:00|1119.64|1118.14|1119.65|1118.15|1119.87|1118.37|1119.3|1117.8|0
1652755800000|2022-05-17 02:50:00|1119.64|1118.14|1118.93|1117.43|1119.64|1118.14|1118.82|1117.32|0
1652756100000|2022-05-17 02:55:00|1118.94|1117.44|1119.28|1117.78|1119.28|1117.78|1118.93|1117.43|0
1652756400000|2022-05-17 03:00:00|1119.31|1117.81|1119.42|1117.92|1119.64|1118.14|1119.15|1117.65|0
1652756700000|2022-05-17 03:05:00|1119.44|1117.94|1119.85|1118.35|1119.86|1118.36|1119.42|1117.92|0
1652757000000|2022-05-17 03:10:00|1119.86|1118.36|1119.86|1118.36|1120.08|1118.58|1119.61|1118.11|0
1652757300000|2022-05-17 03:15:00|1119.85|1118.35|1119.41|1117.91|1119.86|1118.36|1119.39|1117.89|0
1652757600000|2022-05-17 03:20:00|1119.42|1117.92|1119.85|1118.35|1119.87|1118.37|1119.39|1117.89|0
1652757900000|2022-05-17 03:25:00|1119.84|1118.34|1120.32|1118.82|1120.32|1118.82|1119.74|1118.24|0
1652758200000|2022-05-17 03:30:00|1120.31|1118.81|1120.3|1118.8|1120.32|1118.82|1120.08|1118.58|0
1652758500000|2022-05-17 03:35:00|1120.31|1118.81|1120.32|1118.82|1120.42|1118.92|1120.29|1118.79|0
1652758800000|2022-05-17 03:40:00|1120.31|1118.81|1120.43|1118.93|1120.54|1119.04|1120.3|1118.8|0
1652759100000|2022-05-17 03:45:00|1120.46|1118.96|1120.65|1119.15|1120.76|1119.26|1120.43|1118.93|0
1652759400000|2022-05-17 03:50:00|1120.68|1119.18|1120.31|1118.81|1120.76|1119.26|1120.31|1118.81|0
1652759700000|2022-05-17 03:55:00|1120.34|1118.84|1120.5|1119|1120.53|1119.03|1120.3|1118.8|0
1652760000000|2022-05-17 04:00:00|1120.51|1119.01|1120.31|1118.81|1120.53|1119.03|1120.3|1118.8|0
1652760300000|2022-05-17 04:05:00|1120.32|1118.82|1120.56|1119.06|1120.66|1119.16|1120.31|1118.81|0
1652760600000|2022-05-17 04:10:00|1120.54|1119.04|1120.58|1119.08|1120.81|1119.31|1120.43|1118.93|0
1652760900000|2022-05-17 04:15:00|1120.57|1119.07|1120.81|1119.31|1120.81|1119.31|1120.56|1119.06|0
1652761200000|2022-05-17 04:20:00|1120.82|1119.32|1120.7|1119.2|1120.83|1119.33|1120.59|1119.09|0
1652761500000|2022-05-17 04:25:00|1120.67|1119.17|1120.12|1118.62|1120.81|1119.31|1120.12|1118.62|0
1652761800000|2022-05-17 04:30:00|1120.11|1118.61|1120.04|1118.54|1120.59|1119.09|1119.94|1118.44|0
1652762100000|2022-05-17 04:35:00|1120.01|1118.51|1120.18|1118.68|1120.18|1118.68|1119.94|1118.44|0
1652762400000|2022-05-17 04:40:00|1120.15|1118.65|1120.63|1119.13|1120.63|1119.13|1119.95|1118.45|0
1652762700000|2022-05-17 04:45:00|1120.62|1119.12|1120.61|1119.11|1120.63|1119.13|1120.37|1118.87|0
1652763000000|2022-05-17 04:50:00|1120.6|1119.1|1120.16|1118.66|1120.61|1119.11|1120.15|1118.65|0
1652763300000|2022-05-17 04:55:00|1120.15|1118.65|1120.59|1119.09|1120.82|1119.32|1120.15|1118.65|0
1652763600000|2022-05-17 05:00:00|1120.57|1119.07|1120.6|1119.1|1120.84|1119.34|1120.36|1118.86|0
1652763900000|2022-05-17 05:05:00|1120.61|1119.11|1120.83|1119.33|1121.04|1119.54|1120.37|1118.87|0
1652764200000|2022-05-17 05:10:00|1120.84|1119.34|1120.6|1119.1|1121.06|1119.56|1120.6|1119.1|0
1652764500000|2022-05-17 05:15:00|1120.57|1119.07|1120.6|1119.1|1120.62|1119.12|1120.38|1118.88|0
1652764800000|2022-05-17 05:20:00|1120.54|1119.04|1120.6|1119.1|1120.82|1119.32|1120.37|1118.87|0
1652765100000|2022-05-17 05:25:00|1120.61|1119.11|1120.6|1119.1|1120.84|1119.34|1120.6|1119.1|0
1652765400000|2022-05-17 05:30:00|1120.58|1119.08|1120.14|1118.64|1120.62|1119.12|1120.14|1118.64|0
1652765700000|2022-05-17 05:35:00|1120.12|1118.62|1120.35|1118.85|1120.39|1118.89|1120.04|1118.54|0
1652766000000|2022-05-17 05:40:00|1120.36|1118.86|1120.8|1119.3|1120.8|1119.3|1120.13|1118.63|0
1652766300000|2022-05-17 05:45:00|1120.81|1119.31|1122.19|1120.69|1122.3|1120.8|1120.81|1119.31|0
1652766600000|2022-05-17 05:50:00|1122.2|1120.7|1121.95|1120.45|1122.2|1120.7|1121.73|1120.23|0
1652766900000|2022-05-17 05:55:00|1121.94|1120.44|1121.96|1120.46|1122.41|1120.91|1121.94|1120.44|0
1652767200000|2022-05-17 06:00:00|1121.95|1120.45|1122|1120.5|1122.44|1120.94|1121.51|1120.01|0
1652767500000|2022-05-17 06:05:00|1122.01|1120.51|1121.79|1120.29|1122.01|1120.51|1121.34|1119.84|0
1652767800000|2022-05-17 06:10:00|1121.8|1120.3|1121.36|1119.86|1122.25|1120.75|1121.15|1119.65|0
1652768100000|2022-05-17 06:15:00|1121.37|1119.87|1121.12|1119.62|1121.79|1120.29|1121.1|1119.6|0
1652768400000|2022-05-17 06:20:00|1121.11|1119.61|1121.09|1119.59|1121.35|1119.85|1120.89|1119.39|0
1652768700000|2022-05-17 06:25:00|1121.08|1119.58|1120.88|1119.38|1121.52|1120.02|1120.87|1119.37|0
1652769000000|2022-05-17 06:30:00|1120.87|1119.37|1121.31|1119.81|1121.34|1119.84|1120.87|1119.37|0
1652769300000|2022-05-17 06:35:00|1121.3|1119.8|1121.58|1120.08|1121.8|1120.3|1121.1|1119.6|0
1652769600000|2022-05-17 06:40:00|1121.57|1120.07|1121.78|1120.28|1122|1120.5|1121.34|1119.84|0
1652769900000|2022-05-17 06:45:00|1121.79|1120.29|1122.21|1120.71|1122.42|1120.92|1121.77|1120.27|0
1652770200000|2022-05-17 06:50:00|1122.2|1120.7|1122.22|1120.72|1122.22|1120.72|1121.58|1120.08|0
1652770500000|2022-05-17 06:55:00|1122.23|1120.73|1123.1|1121.6|1123.1|1121.6|1122.01|1120.51|0
1652770800000|2022-05-17 07:00:00|1123.13|1121.63|1123.58|1122.08|1123.59|1122.09|1121.14|1119.64|0
1652771100000|2022-05-17 07:05:00|1123.63|1122.13|1121.17|1119.67|1123.8|1122.3|1121.17|1119.67|0
1652771400000|2022-05-17 07:10:00|1121.2|1119.7|1120.88|1119.38|1121.59|1120.09|1120.47|1118.97|0
1652771700000|2022-05-17 07:15:00|1120.82|1119.32|1121.13|1119.63|1121.88|1120.38|1120.56|1119.06|0
1652772000000|2022-05-17 07:20:00|1121.12|1119.62|1121.87|1120.37|1122.07|1120.57|1120.48|1118.98|0
1652772300000|2022-05-17 07:25:00|1121.86|1120.36|1122.06|1120.56|1122.09|1120.59|1120.79|1119.29|0
1652772600000|2022-05-17 07:30:00|1122.05|1120.55|1123.82|1122.32|1124.27|1122.77|1121.84|1120.34|0
1652772900000|2022-05-17 07:35:00|1123.83|1122.33|1125.42|1123.92|1125.43|1123.93|1123.6|1122.1|0
1652773200000|2022-05-17 07:40:00|1125.41|1123.91|1126.66|1125.16|1126.89|1125.39|1125.41|1123.91|0
1652773500000|2022-05-17 07:45:00|1126.72|1125.22|1126.43|1124.93|1127.29|1125.79|1126.21|1124.71|0
1652773800000|2022-05-17 07:50:00|1126.38|1124.88|1126|1124.5|1126.46|1124.96|1125.58|1124.08|0
1652774100000|2022-05-17 07:55:00|1126.01|1124.51|1125.3|1123.8|1126.01|1124.51|1125.07|1123.57|0
1652774400000|2022-05-17 08:00:00|1124.88|1123.38|1126.02|1124.52|1126.05|1124.55|1124.86|1123.36|0
1652774700000|2022-05-17 08:05:00|1126.01|1124.51|1127.37|1125.87|1128|1126.5|1125.87|1124.37|0
1652775000000|2022-05-17 08:10:00|1127.36|1125.86|1127.61|1126.11|1127.87|1126.37|1126.96|1125.46|0
1652775300000|2022-05-17 08:15:00|1127.64|1126.14|1128.01|1126.51|1128.51|1127.01|1127.57|1126.07|0
1652775600000|2022-05-17 08:20:00|1128.02|1126.52|1128.16|1126.66|1128.83|1127.33|1128.01|1126.51|0
1652775900000|2022-05-17 08:25:00|1128.17|1126.67|1128.55|1127.05|1128.91|1127.41|1128.11|1126.61|0
1652776200000|2022-05-17 08:30:00|1128.56|1127.06|1128.69|1127.19|1128.87|1127.37|1128.19|1126.69|0
1652776500000|2022-05-17 08:35:00|1128.68|1127.18|1130.14|1128.64|1130.41|1128.91|1128.55|1127.05|0
1652776800000|2022-05-17 08:40:00|1130.17|1128.67|1130.12|1128.62|1130.17|1128.67|1129.47|1127.97|0
1652777100000|2022-05-17 08:45:00|1130.11|1128.61|1129.54|1128.04|1130.33|1128.83|1129.54|1128.04|0
1652777400000|2022-05-17 08:50:00|1129.52|1128.02|1129|1127.5|1129.52|1128.02|1128.64|1127.14|0
1652777700000|2022-05-17 08:55:00|1128.99|1127.49|1127.74|1126.24|1129|1127.5|1127.72|1126.22|0
1652778000000|2022-05-17 09:00:00|1127.75|1126.25|1128.96|1127.46|1128.97|1127.47|1127.38|1125.88|0
1652778300000|2022-05-17 09:05:00|1128.95|1127.45|1128.81|1127.31|1129.03|1127.53|1128.47|1126.97|0
1652778600000|2022-05-17 09:10:00|1128.82|1127.32|1128.68|1127.18|1129.23|1127.73|1128.61|1127.11|0
1652778900000|2022-05-17 09:15:00|1128.67|1127.17|1129.03|1127.53|1129.05|1127.55|1128.38|1126.88|0
1652779200000|2022-05-17 09:20:00|1129.04|1127.54|1129.67|1128.17|1129.75|1128.25|1129.03|1127.53|0
1652779500000|2022-05-17 09:25:00|1129.53|1128.03|1129.96|1128.46|1129.98|1128.48|1129.37|1127.87|0
1652779800000|2022-05-17 09:30:00|1129.95|1128.45|1130.01|1128.51|1130.29|1128.79|1129.69|1128.19|0
1652780100000|2022-05-17 09:35:00|1129.99|1128.49|1130.05|1128.55|1130.44|1128.94|1129.79|1128.29|0
1652780400000|2022-05-17 09:40:00|1130.06|1128.56|1129.9|1128.4|1130.4|1128.9|1129.89|1128.39|0
1652780700000|2022-05-17 09:45:00|1129.76|1128.26|1130.08|1128.58|1130.28|1128.78|1129.74|1128.24|0
1652781000000|2022-05-17 09:50:00|1130.1|1128.6|1130.43|1128.93|1130.6|1129.1|1129.92|1128.42|0
1652781300000|2022-05-17 09:55:00|1130.42|1128.92|1130.77|1129.27|1131.01|1129.51|1130.41|1128.91|0
1652781600000|2022-05-17 10:00:00|1130.76|1129.26|1131.41|1129.91|1131.56|1130.06|1130.6|1129.1|0
1652781900000|2022-05-17 10:05:00|1131.27|1129.77|1131.02|1129.52|1131.48|1129.98|1130.74|1129.24|0
1652782200000|2022-05-17 10:10:00|1131|1129.5|1130.92|1129.42|1131.21|1129.71|1130.56|1129.06|0
1652782500000|2022-05-17 10:15:00|1130.91|1129.41|1129.73|1128.23|1130.94|1129.44|1129.68|1128.18|0
1652782800000|2022-05-17 10:20:00|1129.74|1128.24|1129.14|1127.64|1129.89|1128.39|1128.86|1127.36|0
1652783100000|2022-05-17 10:25:00|1129.13|1127.63|1128.86|1127.36|1129.56|1128.06|1128.84|1127.34|0
1652783400000|2022-05-17 10:30:00|1128.85|1127.35|1129.14|1127.64|1129.41|1127.91|1128.68|1127.18|0
1652783700000|2022-05-17 10:35:00|1129.16|1127.66|1129.12|1127.62|1129.19|1127.69|1128.79|1127.29|0
1652784000000|2022-05-17 10:40:00|1129.14|1127.64|1129.37|1127.87|1129.48|1127.98|1128.92|1127.42|0
1652784300000|2022-05-17 10:45:00|1129.36|1127.86|1129.8|1128.3|1129.87|1128.37|1129.02|1127.52|0
1652784600000|2022-05-17 10:50:00|1129.78|1128.28|1129.65|1128.15|1130.11|1128.61|1129.56|1128.06|0
1652784900000|2022-05-17 10:55:00|1129.66|1128.16|1129.73|1128.23|1129.97|1128.47|1129.65|1128.15|0
1652785200000|2022-05-17 11:00:00|1129.59|1128.09|1129.15|1127.65|1129.59|1128.09|1128.81|1127.31|0
1652785500000|2022-05-17 11:05:00|1129.14|1127.64|1129.49|1127.99|1129.49|1127.99|1128.9|1127.4|0
1652785800000|2022-05-17 11:10:00|1129.51|1128.01|1129.33|1127.83|1130|1128.5|1129.33|1127.83|0
1652786100000|2022-05-17 11:15:00|1129.19|1127.69|1129.73|1128.23|1129.84|1128.34|1129.15|1127.65|0
1652786400000|2022-05-17 11:20:00|1129.72|1128.22|1130.2|1128.7|1130.26|1128.76|1129.49|1127.99|0
1652786700000|2022-05-17 11:25:00|1130.22|1128.72|1130.29|1128.79|1130.53|1129.03|1130.16|1128.66|0
1652787000000|2022-05-17 11:30:00|1130.27|1128.77|1129.99|1128.49|1130.27|1128.77|1129.8|1128.3|0
1652787300000|2022-05-17 11:35:00|1129.97|1128.47|1129.11|1127.61|1130|1128.5|1128.9|1127.4|0
1652787600000|2022-05-17 11:40:00|1129.09|1127.59|1128.18|1126.68|1129.1|1127.6|1128.1|1126.6|0
1652787900000|2022-05-17 11:45:00|1128.17|1126.67|1128.51|1127.01|1128.51|1127.01|1127.99|1126.49|0
1652788200000|2022-05-17 11:50:00|1128.52|1127.02|1128.43|1126.93|1128.65|1127.15|1128.23|1126.73|0
1652788500000|2022-05-17 11:55:00|1128.42|1126.92|1128.4|1126.9|1128.79|1127.29|1128.24|1126.74|0
1652788800000|2022-05-17 12:00:00|1128.42|1126.92|1128.96|1127.46|1129.21|1127.71|1128.33|1126.83|0
1652789100000|2022-05-17 12:05:00|1128.82|1127.32|1128.4|1126.9|1129.11|1127.61|1128.37|1126.87|0
1652789400000|2022-05-17 12:10:00|1128.41|1126.91|1128.12|1126.62|1128.41|1126.91|1128.1|1126.6|0
1652789700000|2022-05-17 12:15:00|1128.13|1126.63|1128.56|1127.06|1128.65|1127.15|1127.94|1126.44|0
1652790000000|2022-05-17 12:20:00|1128.63|1127.13|1128.5|1127|1128.65|1127.15|1127.85|1126.35|0
1652790300000|2022-05-17 12:25:00|1128.49|1126.99|1127.88|1126.38|1128.67|1127.17|1127.46|1125.96|0
1652790600000|2022-05-17 12:30:00|1127.89|1126.39|1127.96|1126.46|1128.85|1127.35|1126.63|1125.13|0
1652790900000|2022-05-17 12:35:00|1127.95|1126.45|1127.83|1126.33|1128.49|1126.99|1127.47|1125.97|0
1652791200000|2022-05-17 12:40:00|1127.81|1126.31|1127.9|1126.4|1127.96|1126.46|1127.19|1125.69|0
1652791500000|2022-05-17 12:45:00|1127.92|1126.42|1128.47|1126.97|1129.09|1127.59|1127.92|1126.42|0
1652791800000|2022-05-17 12:50:00|1128.45|1126.95|1127.94|1126.44|1128.47|1126.97|1127.61|1126.11|0
1652792100000|2022-05-17 12:55:00|1127.92|1126.42|1128.71|1127.21|1128.86|1127.36|1127.86|1126.36|0
1652792400000|2022-05-17 13:00:00|1128.73|1127.23|1129.47|1127.97|1129.47|1127.97|1128.71|1127.21|0
1652792700000|2022-05-17 13:05:00|1129.45|1127.95|1129.04|1127.54|1129.75|1128.25|1128.71|1127.21|0
1652793000000|2022-05-17 13:10:00|1129.06|1127.56|1129|1127.5|1129.33|1127.83|1128.79|1127.29|0
1652793300000|2022-05-17 13:15:00|1129.01|1127.51|1128.95|1127.45|1129.55|1128.05|1128.56|1127.06|0
1652793600000|2022-05-17 13:20:00|1128.97|1127.47|1129.09|1127.59|1129.17|1127.67|1128.84|1127.34|0
1652793900000|2022-05-17 13:25:00|1129.11|1127.61|1129.37|1127.87|1129.53|1128.03|1129.03|1127.53|0
1652794200000|2022-05-17 13:30:00|1129.35|1127.85|1129.23|1127.73|1129.53|1128.03|1128.1|1126.6|0
1652794500000|2022-05-17 13:35:00|1129.16|1127.66|1128.34|1126.84|1129.3|1127.8|1127.88|1126.38|0
1652794800000|2022-05-17 13:40:00|1128.4|1126.9|1128.78|1127.28|1129.41|1127.91|1128.14|1126.64|0
1652795100000|2022-05-17 13:45:00|1128.74|1127.24|1127|1125.5|1129.28|1127.78|1126.98|1125.48|0
1652795400000|2022-05-17 13:50:00|1126.98|1125.48|1126.12|1124.62|1127.8|1126.3|1126.09|1124.59|0
1652795700000|2022-05-17 13:55:00|1126.11|1124.61|1126.61|1125.11|1126.81|1125.31|1125.6|1124.1|0
1652796000000|2022-05-17 14:00:00|1126.62|1125.12|1128.12|1126.62|1128.31|1126.81|1126.62|1125.12|0
1652796300000|2022-05-17 14:05:00|1128.14|1126.64|1126.11|1124.61|1128.39|1126.89|1126.11|1124.61|0
1652796600000|2022-05-17 14:10:00|1126.13|1124.63|1126.42|1124.92|1126.61|1125.11|1125.48|1123.98|0
1652796900000|2022-05-17 14:15:00|1126.44|1124.94|1127.44|1125.94|1127.57|1126.07|1126.31|1124.81|0
1652797200000|2022-05-17 14:20:00|1127.46|1125.96|1127.35|1125.85|1127.78|1126.28|1126.54|1125.04|0
1652797500000|2022-05-17 14:25:00|1127.33|1125.83|1125.33|1123.83|1127.64|1126.14|1125.13|1123.63|0
1652797800000|2022-05-17 14:30:00|1125.34|1123.84|1125.74|1124.24|1126.26|1124.76|1125.15|1123.65|0
1652798100000|2022-05-17 14:35:00|1125.72|1124.22|1124.69|1123.19|1125.76|1124.26|1124.49|1122.99|0
1652798400000|2022-05-17 14:40:00|1124.62|1123.12|1123.88|1122.38|1124.71|1123.21|1123.66|1122.16|0
1652798700000|2022-05-17 14:45:00|1123.86|1122.36|1123.58|1122.08|1123.92|1122.42|1122.71|1121.21|0
1652799000000|2022-05-17 14:50:00|1123.72|1122.22|1124.04|1122.54|1124.36|1122.86|1123.3|1121.8|0
1652799300000|2022-05-17 14:55:00|1124.02|1122.52|1124.87|1123.37|1124.89|1123.39|1123.81|1122.31|0
1652799600000|2022-05-17 15:00:00|1124.89|1123.39|1125.72|1124.22|1125.86|1124.36|1124.76|1123.26|0
1652799900000|2022-05-17 15:05:00|1125.7|1124.2|1125.49|1123.99|1125.95|1124.45|1125.18|1123.68|0
1652800200000|2022-05-17 15:10:00|1125.5|1124|1125.81|1124.31|1126.08|1124.58|1125.2|1123.7|0
1652800500000|2022-05-17 15:15:00|1125.82|1124.32|1126.2|1124.7|1126.49|1124.99|1124.97|1123.47|0
1652800800000|2022-05-17 15:20:00|1126.22|1124.72|1126.63|1125.13|1126.9|1125.4|1126.12|1124.62|0
1652801100000|2022-05-17 15:25:00|1126.61|1125.11|1127.6|1126.1|1127.64|1126.14|1126.45|1124.95|0
1652801400000|2022-05-17 15:30:00|1127.62|1126.12|1128.55|1127.05|1128.71|1127.21|1127.46|1125.96|0
1652801700000|2022-05-17 15:35:00|1128.51|1127.01|1128.24|1126.74|1128.73|1127.23|1127.99|1126.49|0
1652802000000|2022-05-17 15:40:00|1128.22|1126.72|1128.04|1126.54|1128.92|1127.42|1127.84|1126.34|0
1652802300000|2022-05-17 15:45:00|1128.02|1126.52|1127.59|1126.09|1128.17|1126.67|1127.35|1125.85|0
1652802600000|2022-05-17 15:50:00|1127.6|1126.1|1128.36|1126.86|1128.47|1126.97|1127.59|1126.09|0
1652802900000|2022-05-17 15:55:00|1128.32|1126.82|1128.08|1126.58|1128.32|1126.82|1127.78|1126.28|0
1652803200000|2022-05-17 16:00:00|1128.07|1126.57|1128.01|1126.51|1128.31|1126.81|1127.57|1126.07|0
1652803500000|2022-05-17 16:05:00|1128.02|1126.52|1126.93|1125.43|1128.03|1126.53|1126.61|1125.11|0
1652803800000|2022-05-17 16:10:00|1126.95|1125.45|1126.96|1125.46|1127.22|1125.72|1126.33|1124.83|0
1652804100000|2022-05-17 16:15:00|1126.93|1125.43|1127.97|1126.47|1128.61|1127.11|1126.77|1125.27|0
1652804400000|2022-05-17 16:20:00|1127.95|1126.45|1128.5|1127|1128.52|1127.02|1127.82|1126.32|0
1652804700000|2022-05-17 16:25:00|1128.48|1126.98|1128.97|1127.47|1129.32|1127.82|1128.37|1126.87|0
1652805000000|2022-05-17 16:30:00|1128.96|1127.46|1129.23|1127.73|1129.42|1127.92|1128.64|1127.14|0
1652805300000|2022-05-17 16:35:00|1129.24|1127.74|1129.14|1127.64|1129.71|1128.21|1129.06|1127.56|0
1652805600000|2022-05-17 16:40:00|1129.16|1127.66|1129.68|1128.18|1129.89|1128.39|1129.02|1127.52|0
1652805900000|2022-05-17 16:45:00|1129.7|1128.2|1129.72|1128.22|1130.3|1128.8|1129.46|1127.96|0
1652806200000|2022-05-17 16:50:00|1129.7|1128.2|1129.41|1127.91|1129.75|1128.25|1129.07|1127.57|0
1652806500000|2022-05-17 16:55:00|1129.43|1127.93|1129.09|1127.59|1129.43|1127.93|1128.94|1127.44|0
1652806800000|2022-05-17 17:00:00|1129.11|1127.61|1128.78|1127.28|1129.25|1127.75|1127.95|1126.45|0
1652807100000|2022-05-17 17:05:00|1128.76|1127.26|1129.5|1128|1129.79|1128.29|1128.66|1127.16|0
1652807400000|2022-05-17 17:10:00|1129.54|1128.04|1130.2|1128.7|1130.44|1128.94|1129.45|1127.95|0
1652807700000|2022-05-17 17:15:00|1130.22|1128.72|1130.33|1128.83|1130.74|1129.24|1130.22|1128.72|0
1652808000000|2022-05-17 17:20:00|1130.35|1128.85|1129.75|1128.25|1130.57|1129.07|1129.72|1128.22|0
1652808300000|2022-05-17 17:25:00|1129.76|1128.26|1129.66|1128.16|1130.4|1128.9|1129.5|1128|0
1652808600000|2022-05-17 17:30:00|1129.68|1128.18|1129.97|1128.47|1130.24|1128.74|1129.62|1128.12|0
1652808900000|2022-05-17 17:35:00|1129.95|1128.45|1130.04|1128.54|1130.3|1128.8|1129.68|1128.18|0
1652809200000|2022-05-17 17:40:00|1130.03|1128.53|1129.99|1128.49|1130.4|1128.9|1129.5|1128|0
1652809500000|2022-05-17 17:45:00|1129.97|1128.47|1130.02|1128.52|1130.04|1128.54|1129.43|1127.93|0
1652809800000|2022-05-17 17:50:00|1130.04|1128.54|1129.85|1128.35|1130.24|1128.74|1129.79|1128.29|0
1652810100000|2022-05-17 17:55:00|1129.86|1128.36|1129.29|1127.79|1130.06|1128.56|1129.07|1127.57|0
1652810400000|2022-05-17 18:00:00|1129.3|1127.8|1128.94|1127.44|1129.63|1128.13|1128.38|1126.88|0
1652810700000|2022-05-17 18:05:00|1128.96|1127.46|1130.85|1129.35|1131.16|1129.66|1128.9|1127.4|0
1652811000000|2022-05-17 18:10:00|1130.84|1129.34|1127.72|1126.22|1130.86|1129.36|1126.97|1125.47|0
1652811300000|2022-05-17 18:15:00|1127.81|1126.31|1127.64|1126.14|1128.67|1127.17|1127.06|1125.56|0
1652811600000|2022-05-17 18:20:00|1127.62|1126.12|1126.53|1125.03|1127.64|1126.14|1124.81|1123.31|0
1652811900000|2022-05-17 18:25:00|1126.51|1125.01|1126.83|1125.33|1127.9|1126.4|1125.9|1124.4|0
1652812200000|2022-05-17 18:30:00|1126.82|1125.32|1125.86|1124.36|1127.52|1126.02|1125.8|1124.3|0
1652812500000|2022-05-17 18:35:00|1125.84|1124.34|1127.86|1126.36|1127.86|1126.36|1125.26|1123.76|0
1652812800000|2022-05-17 18:40:00|1127.85|1126.35|1129.16|1127.66|1129.42|1127.92|1127.81|1126.31|0
1652813100000|2022-05-17 18:45:00|1129.15|1127.65|1131.04|1129.54|1131.33|1129.83|1128.89|1127.39|0
1652813400000|2022-05-17 18:50:00|1131.06|1129.56|1130.3|1128.8|1131.29|1129.79|1130.21|1128.71|0
1652813700000|2022-05-17 18:55:00|1130.37|1128.87|1130.55|1129.05|1131.13|1129.63|1129.88|1128.38|0
1652814000000|2022-05-17 19:00:00|1130.58|1129.08|1131.85|1130.35|1132.06|1130.56|1130.35|1128.85|0
1652814300000|2022-05-17 19:05:00|1131.81|1130.31|1132.01|1130.51|1132.46|1130.96|1131.43|1129.93|0
1652814600000|2022-05-17 19:10:00|1131.94|1130.44|1131.74|1130.24|1131.94|1130.44|1131.21|1129.71|0
1652814900000|2022-05-17 19:15:00|1131.75|1130.25|1132.12|1130.62|1132.28|1130.78|1131.3|1129.8|0
1652815200000|2022-05-17 19:20:00|1132.14|1130.64|1131.9|1130.4|1132.5|1131|1131.45|1129.95|0
1652815500000|2022-05-17 19:25:00|1131.88|1130.38|1132.01|1130.51|1132.41|1130.91|1131.69|1130.19|0
1652815800000|2022-05-17 19:30:00|1131.98|1130.48|1132.04|1130.54|1132.64|1131.14|1131.5|1130|0
1652816100000|2022-05-17 19:35:00|1132.06|1130.56|1131.5|1130|1132.33|1130.83|1131.43|1129.93|0
1652816400000|2022-05-17 19:40:00|1131.49|1129.99|1131.9|1130.4|1132.27|1130.77|1130.97|1129.47|0
1652816700000|2022-05-17 19:45:00|1131.89|1130.39|1130.91|1129.41|1131.89|1130.39|1130.6|1129.1|0
1652817000000|2022-05-17 19:50:00|1130.99|1129.49|1131.47|1129.97|1132.01|1130.51|1130.96|1129.46|0
1652817300000|2022-05-17 19:55:00|1131.42|1129.92|1132.35|1130.85|1132.35|1130.85|1131.08|1129.58|0
1652817600000|2022-05-17 20:00:00|1132.34|1130.84|1131.36|1129.86|1132.34|1130.84|1131.31|1129.81|0
1652817900000|2022-05-17 20:05:00|1131.35|1129.85|1132.43|1130.93|1132.7|1131.2|1131.31|1129.81|0
1652818200000|2022-05-17 20:10:00|1132.44|1130.94|1132.77|1131.27|1132.82|1131.32|1132.38|1130.88|0
1652818500000|2022-05-17 20:15:00|1132.76|1131.26|1133.04|1131.54|1133.31|1131.81|1132.7|1131.2|0
1652818800000|2022-05-17 20:20:00|1133.05|1131.55|1133.09|1131.59|1133.09|1131.59|1132.92|1131.42|0
1652819100000|2022-05-17 20:25:00|1133.08|1131.58|1133.16|1131.66|1133.16|1131.66|1132.82|1131.32|0
1652819400000|2022-05-17 20:30:00|1133.15|1131.65|1133.04|1131.54|1133.16|1131.66|1132.92|1131.42|0
1652819700000|2022-05-17 20:35:00|1133.02|1131.52|1133.09|1131.59|1133.09|1131.59|1132.92|1131.42|0
1652820000000|2022-05-17 20:40:00|1133.08|1131.58|1133.04|1131.54|1133.09|1131.59|1133.04|1131.54|0
1652820300000|2022-05-17 20:45:00|1132.11|1130.61|1132.17|1130.67|1132.21|1130.71|1132.11|1130.61|0
1652820900000|2022-05-17 20:55:00|1132.11|1130.61|1132.17|1130.67|1132.21|1130.71|1132.07|1130.57|0
1652821200000|2022-05-17 21:00:00|1132.15|1130.65|1132.11|1130.61|1132.15|1130.65|1132.09|1130.59|0
1652821500000|2022-05-17 21:05:00|1132.13|1130.63|1132.11|1130.61|1132.15|1130.65|1132.09|1130.59|0
1652821800000|2022-05-17 21:10:00|1132.09|1130.59|1132.15|1130.65|1132.15|1130.65|1132.09|1130.59|0
1652822100000|2022-05-17 21:15:00|1132.13|1130.63|1132.15|1130.65|1132.15|1130.65|1132.13|1130.63|0
1652822400000|2022-05-17 21:20:00|1132.17|1130.67|1132.17|1130.67|1132.17|1130.67|1132.15|1130.65|0
1652822700000|2022-05-17 21:25:00|1132.19|1130.69|1132.15|1130.65|1132.21|1130.71|1132.15|1130.65|0
1652823000000|2022-05-17 21:30:00|1132.17|1130.67|1132.17|1130.67|1132.17|1130.67|1132.17|1130.67|0
1652823300000|2022-05-17 21:35:00|1132.15|1130.65|1132.13|1130.63|1132.19|1130.69|1132.09|1130.59|0
1652823600000|2022-05-17 21:40:00|1132.15|1130.65|1132.13|1130.63|1132.15|1130.65|1132.13|1130.63|0
1652823900000|2022-05-17 21:45:00|1132.15|1130.65|1132.17|1130.67|1132.19|1130.69|1132.15|1130.65|0
1652824200000|2022-05-17 21:50:00|1132.11|1130.61|1132.17|1130.67|1132.19|1130.69|1132.11|1130.61|0
1652824500000|2022-05-17 21:55:00|1132.21|1130.71|1132.21|1130.71|1132.21|1130.71|1132.13|1130.63|0
1652824800000|2022-05-17 22:00:00|1133.23|1131.73|1133.63|1132.13|1133.8|1132.3|1133.09|1131.59|0
1652825100000|2022-05-17 22:05:00|1133.62|1132.12|1133.82|1132.32|1134.04|1132.54|1133.6|1132.1|0
1652825400000|2022-05-17 22:10:00|1133.83|1132.33|1133.72|1132.22|1133.99|1132.49|1133.65|1132.15|0
1652825700000|2022-05-17 22:15:00|1133.73|1132.23|1133.87|1132.37|1134.11|1132.61|1133.6|1132.1|0
1652826000000|2022-05-17 22:20:00|1133.85|1132.35|1133.75|1132.25|1133.87|1132.37|1133.6|1132.1|0
1652826300000|2022-05-17 22:25:00|1133.77|1132.27|1133.8|1132.3|1133.87|1132.37|1133.65|1132.15|0
1652826600000|2022-05-17 22:30:00|1133.79|1132.29|1133.94|1132.44|1133.99|1132.49|1133.65|1132.15|0
1652826900000|2022-05-17 22:35:00|1133.93|1132.43|1133.82|1132.32|1133.94|1132.44|1133.77|1132.27|0
1652827200000|2022-05-17 22:40:00|1133.81|1132.31|1133.77|1132.27|1133.81|1132.31|1133.55|1132.05|0
1652827500000|2022-05-17 22:45:00|1133.78|1132.28|1133.65|1132.15|1133.94|1132.44|1133.65|1132.15|0
1652827800000|2022-05-17 22:50:00|1133.63|1132.13|1133.38|1131.88|1133.72|1132.22|1133.31|1131.81|0
1652828100000|2022-05-17 22:55:00|1133.39|1131.89|1133.05|1131.55|1133.41|1131.91|1133.04|1131.54|0
1652828400000|2022-05-17 23:00:00|1133.07|1131.57|1133.04|1131.54|1133.16|1131.66|1132.77|1131.27|0
1652828700000|2022-05-17 23:05:00|1133.02|1131.52|1132.77|1131.27|1133.16|1131.66|1132.7|1131.2|0
1652829000000|2022-05-17 23:10:00|1132.78|1131.28|1132.8|1131.3|1133.16|1131.66|1132.7|1131.2|0
1652829300000|2022-05-17 23:15:00|1132.79|1131.29|1132.87|1131.37|1132.92|1131.42|1132.77|1131.27|0
1652829600000|2022-05-17 23:20:00|1132.88|1131.38|1132.92|1131.42|1133.09|1131.59|1132.87|1131.37|0
1652829900000|2022-05-17 23:25:00|1132.9|1131.4|1132.87|1131.37|1132.92|1131.42|1132.65|1131.15|0
1652830200000|2022-05-17 23:30:00|1132.85|1131.35|1132.92|1131.42|1133.21|1131.71|1132.82|1131.32|0
1652830500000|2022-05-17 23:35:00|1132.9|1131.4|1132.04|1130.54|1132.92|1131.42|1131.92|1130.42|0
1652830800000|2022-05-17 23:40:00|1132.05|1130.55|1132.21|1130.71|1132.21|1130.71|1131.99|1130.49|0
1652831100000|2022-05-17 23:45:00|1132.22|1130.72|1131.92|1130.42|1132.31|1130.81|1131.82|1130.32|0
1652831400000|2022-05-17 23:50:00|1131.93|1130.43|1132.09|1130.59|1132.31|1130.81|1131.92|1130.42|0
1652831700000|2022-05-17 23:55:00|1132.07|1130.57|1131.99|1130.49|1132.21|1130.71|1131.99|1130.49|0
1652832000000|2022-05-18 00:00:00|1132|1130.5|1132.26|1130.76|1132.38|1130.88|1131.87|1130.37|0
1652832300000|2022-05-18 00:05:00|1132.27|1130.77|1132.65|1131.15|1132.65|1131.15|1132.26|1130.76|0
1652832600000|2022-05-18 00:10:00|1132.66|1131.16|1132.65|1131.15|1132.7|1131.2|1132.38|1130.88|0
1652832900000|2022-05-18 00:15:00|1132.64|1131.14|1133.22|1131.72|1133.23|1131.73|1132.53|1131.03|0
1652833200000|2022-05-18 00:20:00|1133.21|1131.71|1133.21|1131.71|1133.44|1131.94|1132.99|1131.49|0
1652833500000|2022-05-18 00:25:00|1133.22|1131.72|1132.98|1131.48|1133.33|1131.83|1132.98|1131.48|0
1652833800000|2022-05-18 00:30:00|1132.96|1131.46|1132.86|1131.36|1133.1|1131.6|1132.75|1131.25|0
1652834100000|2022-05-18 00:35:00|1132.87|1131.37|1132.27|1130.77|1132.98|1131.48|1132.06|1130.56|0
1652834400000|2022-05-18 00:40:00|1132.26|1130.76|1132.08|1130.58|1132.51|1131.01|1132.03|1130.53|0
1652834700000|2022-05-18 00:45:00|1132.09|1130.59|1131.89|1130.39|1132.09|1130.59|1131.55|1130.05|0
1652835000000|2022-05-18 00:50:00|1131.88|1130.38|1131.68|1130.18|1131.9|1130.4|1131.66|1130.16|0
1652835300000|2022-05-18 00:55:00|1131.67|1130.17|1131.55|1130.05|1131.88|1130.38|1131.42|1129.92|0
1652835600000|2022-05-18 01:00:00|1131.58|1130.08|1131.67|1130.17|1131.9|1130.4|1131.55|1130.05|0
1652835900000|2022-05-18 01:05:00|1131.66|1130.16|1131.64|1130.14|1131.77|1130.27|1131.39|1129.89|0
1652836200000|2022-05-18 01:10:00|1131.61|1130.11|1131.86|1130.36|1131.86|1130.36|1131.41|1129.91|0
1652836500000|2022-05-18 01:15:00|1131.87|1130.37|1131.42|1129.92|1131.88|1130.38|1131.4|1129.9|0
1652836800000|2022-05-18 01:20:00|1131.41|1129.91|1131.41|1129.91|1131.53|1130.03|1131.2|1129.7|0
1652837100000|2022-05-18 01:25:00|1131.42|1129.92|1131.19|1129.69|1131.63|1130.13|1131.07|1129.57|0
1652837400000|2022-05-18 01:30:00|1131.2|1129.7|1129.83|1128.33|1131.41|1129.91|1129.61|1128.11|0
1652837700000|2022-05-18 01:35:00|1129.84|1128.34|1130.05|1128.55|1130.16|1128.66|1129.61|1128.11|0
1652838000000|2022-05-18 01:40:00|1130.06|1128.56|1129.13|1127.63|1130.06|1128.56|1129.03|1127.53|0
1652838300000|2022-05-18 01:45:00|1129.14|1127.64|1129.37|1127.87|1129.38|1127.88|1128.91|1127.41|0
1652838600000|2022-05-18 01:50:00|1129.38|1127.88|1129.36|1127.86|1129.83|1128.33|1129.24|1127.74|0
1652838900000|2022-05-18 01:55:00|1129.35|1127.85|1130.27|1128.77|1130.27|1128.77|1129.35|1127.85|0
1652839200000|2022-05-18 02:00:00|1130.28|1128.78|1130.35|1128.85|1130.5|1129|1130.02|1128.52|0
1652839500000|2022-05-18 02:05:00|1130.33|1128.83|1130.25|1128.75|1130.35|1128.85|1129.9|1128.4|0
1652839800000|2022-05-18 02:10:00|1130.24|1128.74|1129.82|1128.32|1130.26|1128.76|1129.72|1128.22|0
1652840100000|2022-05-18 02:15:00|1129.77|1128.27|1130.06|1128.56|1130.07|1128.57|1129.49|1127.99|0
1652840400000|2022-05-18 02:20:00|1130.05|1128.55|1130.29|1128.79|1130.29|1128.79|1129.85|1128.35|0
1652840700000|2022-05-18 02:25:00|1130.3|1128.8|1130.31|1128.81|1130.31|1128.81|1130.07|1128.57|0
1652841000000|2022-05-18 02:30:00|1130.32|1128.82|1130.31|1128.81|1130.32|1128.82|1130.08|1128.58|0
1652841300000|2022-05-18 02:35:00|1130.32|1128.82|1130.52|1129.02|1130.52|1129.02|1130.19|1128.69|0
1652841600000|2022-05-18 02:40:00|1130.53|1129.03|1130.79|1129.29|1131.02|1129.52|1130.3|1128.8|0
1652841900000|2022-05-18 02:45:00|1130.78|1129.28|1130.45|1128.95|1130.78|1129.28|1130.32|1128.82|0
1652842200000|2022-05-18 02:50:00|1130.48|1128.98|1130.69|1129.19|1130.69|1129.19|1130.33|1128.83|0
1652842500000|2022-05-18 02:55:00|1130.66|1129.16|1129.91|1128.41|1130.68|1129.18|1129.9|1128.4|0
1652842800000|2022-05-18 03:00:00|1129.9|1128.4|1130.14|1128.64|1130.36|1128.86|1129.89|1128.39|0
1652843100000|2022-05-18 03:05:00|1130.13|1128.63|1129.92|1128.42|1130.14|1128.64|1129.9|1128.4|0
1652843400000|2022-05-18 03:10:00|1129.91|1128.41|1129.45|1127.95|1129.92|1128.42|1129.42|1127.92|0
1652843700000|2022-05-18 03:15:00|1129.5|1128|1129.43|1127.93|1129.66|1128.16|1129.42|1127.92|0
1652844000000|2022-05-18 03:20:00|1129.42|1127.92|1129.21|1127.71|1129.42|1127.92|1129.18|1127.68|0
1652844300000|2022-05-18 03:25:00|1129.2|1127.7|1129.31|1127.81|1129.42|1127.92|1129.19|1127.69|0
1652844600000|2022-05-18 03:30:00|1129.34|1127.84|1129.19|1127.69|1129.43|1127.93|1129.19|1127.69|0
1652844900000|2022-05-18 03:35:00|1129.18|1127.68|1127.56|1126.06|1129.19|1127.69|1127.08|1125.58|0
1652845200000|2022-05-18 03:40:00|1127.55|1126.05|1127.75|1126.25|1127.76|1126.26|1127.31|1125.81|0
1652845500000|2022-05-18 03:45:00|1127.76|1126.26|1128.22|1126.72|1128.24|1126.74|1127.54|1126.04|0
1652845800000|2022-05-18 03:50:00|1128.21|1126.71|1128.44|1126.94|1128.44|1126.94|1128.09|1126.59|0
1652846100000|2022-05-18 03:55:00|1128.43|1126.93|1128.47|1126.97|1128.69|1127.19|1128.43|1126.93|0
1652846400000|2022-05-18 04:00:00|1128.48|1126.98|1128.96|1127.46|1129.18|1127.68|1128.48|1126.98|0
1652846700000|2022-05-18 04:05:00|1128.97|1127.47|1128.76|1127.26|1128.98|1127.48|1128.74|1127.24|0
1652847000000|2022-05-18 04:10:00|1128.75|1127.25|1128.63|1127.13|1128.76|1127.26|1128.52|1127.02|0
1652847300000|2022-05-18 04:15:00|1128.64|1127.14|1128.52|1127.02|1128.74|1127.24|1128.3|1126.8|0
1652847600000|2022-05-18 04:20:00|1128.53|1127.03|1128.99|1127.49|1129.09|1127.59|1128.53|1127.03|0
1652847900000|2022-05-18 04:25:00|1128.98|1127.48|1129.15|1127.65|1129.2|1127.7|1128.94|1127.44|0
1652848200000|2022-05-18 04:30:00|1129.14|1127.64|1128.59|1127.09|1129.15|1127.65|1128.47|1126.97|0
1652848500000|2022-05-18 04:35:00|1128.61|1127.11|1128.45|1126.95|1128.71|1127.21|1128.45|1126.95|0
1652848800000|2022-05-18 04:40:00|1128.46|1126.96|1128.47|1126.97|1128.7|1127.2|1128.46|1126.96|0
1652849100000|2022-05-18 04:45:00|1128.46|1126.96|1127.81|1126.31|1128.46|1126.96|1127.8|1126.3|0
1652849400000|2022-05-18 04:50:00|1127.84|1126.34|1128.46|1126.96|1128.46|1126.96|1127.8|1126.3|0
1652849700000|2022-05-18 04:55:00|1128.45|1126.95|1128.56|1127.06|1128.68|1127.18|1128.44|1126.94|0
1652850000000|2022-05-18 05:00:00|1128.58|1127.08|1129.12|1127.62|1129.13|1127.63|1128.56|1127.06|0
1652850300000|2022-05-18 05:05:00|1129.13|1127.63|1129.57|1128.07|1129.83|1128.33|1129.13|1127.63|0
1652850600000|2022-05-18 05:10:00|1129.56|1128.06|1129.77|1128.27|1129.81|1128.31|1129.55|1128.05|0
1652850900000|2022-05-18 05:15:00|1129.78|1128.28|1129.64|1128.14|1129.8|1128.3|1129.56|1128.06|0
1652851200000|2022-05-18 05:20:00|1129.62|1128.12|1128.81|1127.31|1129.75|1128.25|1128.57|1127.07|0
1652851500000|2022-05-18 05:25:00|1128.8|1127.3|1128.81|1127.31|1129.04|1127.54|1128.56|1127.06|0
1652851800000|2022-05-18 05:30:00|1128.8|1127.3|1129.05|1127.55|1129.29|1127.79|1128.58|1127.08|0
1652852100000|2022-05-18 05:35:00|1129.06|1127.56|1129.04|1127.54|1129.28|1127.78|1129.04|1127.54|0
1652852400000|2022-05-18 05:40:00|1129.03|1127.53|1129.3|1127.8|1129.3|1127.8|1129.02|1127.52|0
1652852700000|2022-05-18 05:45:00|1129.31|1127.81|1129.52|1128.02|1129.55|1128.05|1129.09|1127.59|0
1652853000000|2022-05-18 05:50:00|1129.5|1128|1129.8|1128.3|1130.02|1128.52|1129.2|1127.7|0
1652853300000|2022-05-18 05:55:00|1129.79|1128.29|1129.63|1128.13|1130.06|1128.56|1129.6|1128.1|0
1652853600000|2022-05-18 06:00:00|1129.68|1128.18|1130.92|1129.42|1131.02|1129.52|1129.17|1127.67|0
1652853900000|2022-05-18 06:05:00|1130.91|1129.41|1129.36|1127.86|1130.92|1129.42|1129.36|1127.86|0
1652854200000|2022-05-18 06:10:00|1129.37|1127.87|1128.77|1127.27|1129.37|1127.87|1128.46|1126.96|0
1652854500000|2022-05-18 06:15:00|1128.82|1127.32|1129.31|1127.81|1129.56|1128.06|1128.76|1127.26|0
1652854800000|2022-05-18 06:20:00|1129.3|1127.8|1128.95|1127.45|1129.51|1128.01|1128.3|1126.8|0
1652855100000|2022-05-18 06:25:00|1128.96|1127.46|1128.59|1127.09|1129.19|1127.69|1128.59|1127.09|0
1652855400000|2022-05-18 06:30:00|1128.56|1127.06|1128.38|1126.88|1128.62|1127.12|1128.36|1126.86|0
1652855700000|2022-05-18 06:35:00|1128.39|1126.89|1128.56|1127.06|1128.77|1127.27|1127.94|1126.44|0
1652856000000|2022-05-18 06:40:00|1128.57|1127.07|1128.22|1126.72|1128.67|1127.17|1128.21|1126.71|0
1652856300000|2022-05-18 06:45:00|1128.21|1126.71|1128.41|1126.91|1128.41|1126.91|1127.75|1126.25|0
1652856600000|2022-05-18 06:50:00|1128.4|1126.9|1128.42|1126.92|1128.64|1127.14|1127.98|1126.48|0
1652856900000|2022-05-18 06:55:00|1128.41|1126.91|1128.4|1126.9|1128.43|1126.93|1127.96|1126.46|0
1652857200000|2022-05-18 07:00:00|1128|1126.5|1135.21|1134.71|1138.96|1134.71|1127.78|1126.28|25
1652857500000|2022-05-18 07:05:00|1134.96|1132.46|1135.21|1133.96|1135.21|1134.21|1133.21|1130.46|1012
1652857800000|2022-05-18 07:10:00|1134.96|1133.71|1131.46|1129.21|1135.21|1133.96|1131.46|1128.96|371
1652858100000|2022-05-18 07:15:00|1131.21|1128.96|1129.21|1127.21|1132.21|1129.71|1129.21|1126.96|7
1652858400000|2022-05-18 07:20:00|1128.96|1127.46|1130.21|1128.71|1130.96|1128.71|1128.96|1127.21|56
1652858700000|2022-05-18 07:25:00|1129.96|1128.46|1127.96|1126.96|1130.21|1128.46|1127.96|1125.96|84
1652859000000|2022-05-18 07:30:00|1127.71|1127.21|1128.46|1127.46|1128.46|1127.46|1126.46|1125.71|309
1652859300000|2022-05-18 07:35:00|1128.21|1127.21|1128.21|1126.71|1128.96|1127.21|1127.71|1126.71|10
1652859600000|2022-05-18 07:40:00|1127.96|1126.46|1127.21|1125.21|1127.96|1126.46|1125.96|1125.21|154
1652859900000|2022-05-18 07:45:00|1128.46|1125.46|1128.46|1125.46|1128.46|1125.46|1128.21|1125.21|102
1652860200000|2022-05-18 07:50:00|1129.71|1125.21|1135.21|1125.21|1135.21|1126.21|1129.71|1125.21|1
1652860500000|2022-05-18 07:55:00|||||||||25
1652860800000|2022-05-18 08:00:00|1125.96|1123.96|1127.46|1125.71|1127.96|1125.71|1125.46|1123.71|153
1652861100000|2022-05-18 08:05:00|1127.28|1125.53|1127.99|1126.24|1127.99|1127.24|1126.74|1124.74|14
1652861400000|2022-05-18 08:10:00|1128.74|1125.99|1129.74|1128.24|1129.99|1128.24|1128.24|1125.99|4
1652861700000|2022-05-18 08:15:00|1129.99|1128.74|1129.74|1127.74|1130.49|1128.74|1129.49|1127.74|9
1652862000000|2022-05-18 08:20:00|1129.49|1127.24|1129.24|1127.74|1129.49|1127.74|1128.74|1126.74|0
1652862300000|2022-05-18 08:25:00|1128.99|1127.49|1130.99|1129.24|1130.99|1129.24|1128.99|1127.49|0
1652862600000|2022-05-18 08:30:00|1130.74|1128.74|1130.49|1128.74|1130.74|1128.74|1130.49|1128.74|0
1652862900000|2022-05-18 08:35:00|1130.74|1128.99|1130.49|1128.74|1130.74|1129.24|1130.49|1128.74|0
1652863200000|2022-05-18 08:40:00|1130.74|1128.99|1130.49|1128.74|1130.74|1129.24|1130.49|1128.74|0
1652863500000|2022-05-18 08:45:00|1130.74|1128.99|1130.99|1129.24|1130.99|1129.24|1130.74|1128.74|0
1652863800000|2022-05-18 08:50:00|1131.74|1129.49|1131.99|1130.24|1132.24|1130.74|1131.74|1129.49|1
1652864100000|2022-05-18 08:55:00|1131.74|1129.74|1131.99|1130.24|1131.99|1130.24|1131.49|1129.74|0
1652864400000|2022-05-18 09:00:00|1132.49|1130.49|1132.24|1130.24|1132.49|1130.74|1132.24|1130.24|0
1652864700000|2022-05-18 09:05:00|1131.99|1129.74|1131.49|1129.74|1131.99|1130.24|1130.99|1129.24|0
1652865000000|2022-05-18 09:10:00|1131.24|1129.49|1130.74|1129.24|1131.24|1129.49|1130.49|1128.49|0
1652865300000|2022-05-18 09:15:00|1130.99|1128.74|1129.49|1127.74|1130.99|1128.74|1129.49|1127.74|1
1652865600000|2022-05-18 09:20:00|1129.74|1127.99|1129.24|1127.24|1129.74|1128.24|1129.24|1127.24|0
1652865900000|2022-05-18 09:25:00|1128.99|1127.49|1129.24|1127.74|1130.24|1128.24|1128.99|1127.24|78
1652866200000|2022-05-18 09:30:00|1129.49|1127.24|1129.49|1127.74|1129.49|1127.74|1129.24|1127.24|0
1652866500000|2022-05-18 09:35:00|1129.74|1127.99|1128.99|1127.24|1130.24|1128.24|1128.99|1127.24|642
1652866800000|2022-05-18 09:40:00|1128.24|1126.74|1128.49|1126.74|1129.24|1127.24|1128.24|1126.74|1
1652867100000|2022-05-18 09:45:00|1128.74|1126.99|1129.49|1127.74|1129.49|1127.74|1128.74|1126.99|0
1652867400000|2022-05-18 09:50:00|1129.99|1127.99|1130.49|1128.74|1130.74|1128.74|1129.99|1127.99|151
1652867700000|2022-05-18 09:55:00|1130.74|1128.99|1130.49|1128.74|1131.24|1129.24|1130.49|1128.74|0
1652868000000|2022-05-18 10:00:00|1130.24|1127.99|1127.99|1126.24|1130.24|1128.24|1127.99|1126.24|2
1652868300000|2022-05-18 10:05:00|1128.24|1126.49|1128.49|1126.74|1128.49|1126.74|1127.99|1126.24|0
1652868600000|2022-05-18 10:10:00|1128.99|1126.99|1128.74|1127.24|1128.99|1127.24|1128.49|1126.99|1
1652868900000|2022-05-18 10:15:00|1128.49|1126.99|1127.99|1126.74|1128.49|1126.99|1127.74|1126.24|1
1652869200000|2022-05-18 10:20:00|1128.24|1126.99|1128.49|1126.99|1129.49|1127.74|1128.24|1126.74|1136
1652869500000|2022-05-18 10:25:00|1127.99|1126.74|1129.99|1128.24|1129.99|1128.24|1127.99|1126.49|0
1652869800000|2022-05-18 10:30:00|1129.74|1128.49|1128.99|1127.74|1129.74|1128.74|1128.49|1126.74|0
1652870100000|2022-05-18 10:35:00|1129.49|1127.49|1129.74|1128.24|1129.99|1128.74|1128.99|1127.49|0
1652870400000|2022-05-18 10:40:00|1129.49|1127.99|1128.74|1127.24|1129.74|1128.24|1128.74|1127.24|0
1652870700000|2022-05-18 10:45:00|1128.99|1127.49|1130.49|1129.24|1130.74|1129.24|1128.74|1127.49|0
1652871000000|2022-05-18 10:50:00|1130.74|1129.49|1130.49|1128.99|1131.24|1129.74|1130.49|1128.99|73
1652871300000|2022-05-18 10:55:00|1130.24|1128.74|1130.74|1129.24|1131.24|1129.74|1130.24|1128.74|926
1652871600000|2022-05-18 11:00:00|1130.99|1130.24|1130.99|1129.49|1131.74|1130.24|1130.99|1129.24|631
1652871900000|2022-05-18 11:05:00|1130.49|1129.24|1130.74|1129.24|1130.74|1129.49|1130.24|1128.74|0
1652872200000|2022-05-18 11:10:00|1130.99|1129.49|1130.49|1129.24|1131.49|1129.74|1130.49|1128.99|0
1652872500000|2022-05-18 11:15:00|1130.74|1128.99|1134.74|1123.74|1134.74|1129.24|1129.49|1123.74|56
1652872800000|2022-05-18 11:20:00|1130.74|1128.74|1130.24|1128.24|1130.74|1128.74|1129.99|1127.99|0
1652873100000|2022-05-18 11:25:00|1130.49|1128.49|1129.49|1127.74|1130.74|1128.74|1129.49|1127.49|100
1652873400000|2022-05-18 11:30:00|1129.74|1127.99|1129.49|1127.99|1129.74|1128.24|1129.49|1127.74|1
1652873700000|2022-05-18 11:35:00|1129.24|1128.24|1129.49|1128.24|1129.49|1128.24|1129.24|1127.49|0
1652874000000|2022-05-18 11:40:00|1129.85|1128.6|1130.35|1128.85|1130.35|1129.1|1129.85|1128.35|3
1652874300000|2022-05-18 11:45:00||1129.1||1129.1||1129.1||1128.85|0
1652874600000|2022-05-18 11:50:00|1131.1|1129.35|1130.6|1129.1|1131.1|1129.35|1130.6|1129.1|203
1652874900000|2022-05-18 11:55:00|1130.35|1128.85|1130.1|1128.6|1130.35|1128.85|1130.1|1128.6|0
1652875200000|2022-05-18 12:00:00|1129.85|1128.35|1130.85|1129.1|1130.85|1129.35|1129.85|1128.35|4
1652875500000|2022-05-18 12:05:00|1130.6|1128.85|1130.85|1129.35|1130.85|1129.35|1130.35|1128.6|0
1652875800000|2022-05-18 12:10:00|1131.6|1129.6|1131.35|1129.85|1131.6|1130.1|1131.1|1129.1|1
1652876100000|2022-05-18 12:15:00|1131.6|1130.1|1131.85|1130.6|1132.1|1130.6|1131.6|1129.85|0
1652876400000|2022-05-18 12:20:00|1132.6|1130.85|1133.85|1132.35|1134.1|1132.35|1132.35|1130.6|2
1652876700000|2022-05-18 12:25:00|1133.6|1132.1|1133.85|1132.6|1133.85|1132.6|1133.35|1131.6|98
1652877000000|2022-05-18 12:30:00|1133.6|1132.35|1134.35|1132.85|1134.35|1132.85|1133.35|1131.85|98
1652877300000|2022-05-18 12:35:00|1134.6|1132.6|1134.35|1132.85|1134.6|1133.85|1134.35|1132.6|112
1652877600000|2022-05-18 12:40:00|1134.1|1132.6|1132.35|1130.85|1134.1|1132.6|1132.35|1130.6|104
1652877900000|2022-05-18 12:45:00|1132.1|1130.6|1130.85|1129.35|1132.1|1130.6|1130.85|1129.1|94
1652878200000|2022-05-18 12:50:00|1130.1|1129.6|1131.35|1129.35|1135.1|1129.6|1129.85|1124.1|171
1652878500000|2022-05-18 12:55:00|1131.1|1129.1|1132.35|1130.1|1132.35|1130.35|1131.1|1129.1|720
1652878800000|2022-05-18 13:00:00|1132.6|1130.35|1131.6|1130.1|1132.6|1130.6|1131.6|1129.6|99
1652879100000|2022-05-18 13:05:00|1131.85|1130.35|1131.85|1130.35|1131.85|1130.6|1131.6|1130.1|0
1652879400000|2022-05-18 13:10:00|1131.6|1130.6|1133.1|1131.6|1133.1|1131.6|1131.35|1129.85|1000
1652879700000|2022-05-18 13:15:00|1132.85|1131.35|1132.85|1131.35|1133.1|1131.6|1132.6|1130.85|1
1652880000000|2022-05-18 13:20:00|1132.6|1131.1|1132.85|1131.35|1133.1|1131.6|1132.6|1130.85|2
1652880300000|2022-05-18 13:25:00|1133.1|1131.6|1131.85|1130.6|1133.35|1131.6|1131.85|1130.35|0
1652880600000|2022-05-18 13:30:00|1131.6|1130.35|1131.85|1130.6|1132.85|1131.1|1130.85|1129.1|5
1652880900000|2022-05-18 13:35:00|1132.1|1130.35|1130.85|1129.1|1132.85|1131.35|1130.85|1129.1|0
1652881200000|2022-05-18 13:40:00|1130.6|1128.85|1130.35|1128.85|1131.35|1129.35|1129.85|1128.35|0
1652881500000|2022-05-18 13:45:00|1130.85|1129.1|1133.85|1128.6|1135.1|1129.6|1130.85|1127.1|1
1652881800000|2022-05-18 13:50:00|1133.6|1127.35|1130.1|1128.85|1133.6|1129.35|1129.85|1127.1|6024
1652882100000|2022-05-18 13:55:00|1129.85|1128.6|1128.85|1127.35|1129.85|1128.85|1128.6|1127.1|0
1652882400000|2022-05-18 14:00:00|1129.1|1127.6|1130.85|1129.1|1130.85|1129.85|1129.1|1127.35|287
1652882700000|2022-05-18 14:05:00|1131.35|1129.35|1130.6|1129.1|1131.85|1130.6|1130.6|1129.1|50
1652883000000|2022-05-18 14:10:00|1130.81|1129.31|1130.06|1128.81|1130.81|1129.31|1129.31|1127.56|12
1652883300000|2022-05-18 14:15:00|1130.31|1128.31|1130.17|1128.67|1132.06|1130.06|1130.06|1128.31|107
1652883600000|2022-05-18 14:20:00|1130.15|1128.65|1129.94|1128.44|1131.09|1129.59|1129.47|1127.97|0
1652883900000|2022-05-18 14:25:00|1129.95|1128.45|1128.85|1127.35|1130.96|1129.46|1128.85|1127.35|0
1652884200000|2022-05-18 14:30:00|1128.83|1127.33|1128.93|1127.43|1129.59|1128.09|1128.23|1126.73|0
1652884500000|2022-05-18 14:35:00|1128.95|1127.45|1129.11|1127.61|1129.11|1127.61|1128.1|1126.6|0
1652884800000|2022-05-18 14:40:00|1129.09|1127.59|1128.95|1127.45|1129.24|1127.74|1128.42|1126.92|0
1652885100000|2022-05-18 14:45:00|1128.91|1127.41|1130.38|1128.88|1130.82|1129.32|1128.44|1126.94|0
1652885400000|2022-05-18 14:50:00|1130.39|1128.89|1129.96|1128.46|1130.44|1128.94|1129.75|1128.25|0
1652885700000|2022-05-18 14:55:00|1129.95|1128.45|1130.55|1129.05|1130.6|1129.1|1129.69|1128.19|0
1652886000000|2022-05-18 15:00:00|1130.57|1129.07|1129.03|1127.53|1130.57|1129.07|1128.79|1127.29|0
1652886300000|2022-05-18 15:05:00|1129.04|1127.54|1128.04|1126.54|1129.22|1127.72|1127.86|1126.36|0
1652886600000|2022-05-18 15:10:00|1128.02|1126.52|1127.49|1125.99|1128.04|1126.54|1127.33|1125.83|0
1652886900000|2022-05-18 15:15:00|1127.46|1125.96|1126.1|1124.6|1127.62|1126.12|1126.03|1124.53|0
1652887200000|2022-05-18 15:20:00|1126.08|1124.58|1124.39|1122.89|1126.08|1124.58|1124.21|1122.71|0
1652887500000|2022-05-18 15:25:00|1124.41|1122.91|1123.93|1122.43|1125.18|1123.68|1123.33|1121.83|0
1652887800000|2022-05-18 15:30:00|1123.95|1122.45|1124.77|1123.27|1124.93|1123.43|1122.93|1121.43|0
1652888100000|2022-05-18 15:35:00|1124.79|1123.29|1124.82|1123.32|1125.29|1123.79|1124.14|1122.64|0
1652888400000|2022-05-18 15:40:00|1124.8|1123.3|1125.7|1124.2|1126.1|1124.6|1124.62|1123.12|0
1652888700000|2022-05-18 15:45:00|1125.67|1124.17|1124.74|1123.24|1125.81|1124.31|1124.22|1122.72|0
1652889000000|2022-05-18 15:50:00|1124.72|1123.22|1122.73|1121.23|1125.07|1123.57|1122.73|1121.23|0
1652889300000|2022-05-18 15:55:00|1122.71|1121.21|1122.66|1121.16|1123.41|1121.91|1122.36|1120.86|0
1652889600000|2022-05-18 16:00:00|1122.68|1121.18|1122.19|1120.69|1123.03|1121.53|1121.98|1120.48|0
1652889900000|2022-05-18 16:05:00|1122.21|1120.71|1121.56|1120.06|1122.21|1120.71|1121.21|1119.71|0
1652890200000|2022-05-18 16:10:00|1121.54|1120.04|1122.07|1120.57|1122.23|1120.73|1120.97|1119.47|0
1652890500000|2022-05-18 16:15:00|1122.05|1120.55|1122.25|1120.75|1122.9|1121.4|1121.96|1120.46|0
1652890800000|2022-05-18 16:20:00|1122.29|1120.79|1120.7|1119.2|1122.63|1121.13|1120.52|1119.02|0
1652891100000|2022-05-18 16:25:00|1120.68|1119.18|1120.98|1119.48|1121.29|1119.79|1120.68|1119.18|0
1652891400000|2022-05-18 16:30:00|1120.96|1119.46|1121.57|1120.07|1121.63|1120.13|1120.47|1118.97|0
1652891700000|2022-05-18 16:35:00|1121.59|1120.09|1122.04|1120.54|1122.16|1120.66|1121.22|1119.72|0
1652892000000|2022-05-18 16:40:00|1122.02|1120.52|1121.5|1120|1122.02|1120.52|1121.29|1119.79|0
1652892300000|2022-05-18 16:45:00|1121.49|1119.99|1122.86|1121.36|1122.86|1121.36|1121.25|1119.75|0
1652892600000|2022-05-18 16:50:00|1122.88|1121.38|1123.55|1122.05|1123.61|1122.11|1122.8|1121.3|0
1652892900000|2022-05-18 16:55:00|1123.57|1122.07|1123.75|1122.25|1123.83|1122.33|1122.96|1121.46|0
1652893200000|2022-05-18 17:00:00|1123.73|1122.23|1122.4|1120.9|1123.75|1122.25|1122.34|1120.84|0
1652893500000|2022-05-18 17:05:00|1122.28|1120.78|1120.44|1118.94|1122.28|1120.78|1120.22|1118.72|0
1652893800000|2022-05-18 17:10:00|1120.36|1118.86|1119.87|1118.37|1120.55|1119.05|1119.79|1118.29|0
1652894100000|2022-05-18 17:15:00|1119.83|1118.33|1119.2|1117.7|1120.09|1118.59|1119.01|1117.51|0
1652894400000|2022-05-18 17:20:00|1119.22|1117.72|1119.64|1118.14|1120.25|1118.75|1119.22|1117.72|0
1652894700000|2022-05-18 17:25:00|1119.62|1118.12|1119.73|1118.23|1120.11|1118.61|1119.13|1117.63|0
1652895000000|2022-05-18 17:30:00|1119.72|1118.22|1120.03|1118.53|1120.19|1118.69|1119.2|1117.7|0
1652895300000|2022-05-18 17:35:00|1120.05|1118.55|1120.18|1118.68|1120.44|1118.94|1119.63|1118.13|0
1652895600000|2022-05-18 17:40:00|1120.16|1118.66|1118.62|1117.12|1120.16|1118.66|1118.36|1116.86|0
1652895900000|2022-05-18 17:45:00|1118.66|1117.16|1117.58|1116.08|1118.75|1117.25|1117.41|1115.91|0
1652896200000|2022-05-18 17:50:00|1117.56|1116.06|1117.34|1115.84|1118.03|1116.53|1116.79|1115.29|0
1652896500000|2022-05-18 17:55:00|1117.36|1115.86|1117.41|1115.91|1117.61|1116.11|1116.57|1115.07|0
1652896800000|2022-05-18 18:00:00|1117.39|1115.89|1117.47|1115.97|1117.78|1116.28|1116.81|1115.31|0
1652897100000|2022-05-18 18:05:00|1117.48|1115.98|1117.55|1116.05|1117.74|1116.24|1116.68|1115.18|0
1652897400000|2022-05-18 18:10:00|1117.56|1116.06|1116.96|1115.46|1118.06|1116.56|1116.71|1115.21|0
1652897700000|2022-05-18 18:15:00|1116.94|1115.44|1117.64|1116.14|1118.13|1116.63|1116.35|1114.85|0
1652898000000|2022-05-18 18:20:00|1117.62|1116.12|1117.71|1116.21|1118.44|1116.94|1117.03|1115.53|0
1652898300000|2022-05-18 18:25:00|1117.73|1116.23|1118.37|1116.87|1118.64|1117.14|1117.73|1116.23|0
1652898600000|2022-05-18 18:30:00|1118.44|1116.94|1116.59|1115.09|1118.72|1117.22|1116.48|1114.98|0
1652898900000|2022-05-18 18:35:00|1116.57|1115.07|1116.17|1114.67|1116.71|1115.21|1115.43|1113.93|0
1652899200000|2022-05-18 18:40:00|1116.15|1114.65|1116.01|1114.51|1116.94|1115.44|1115.66|1114.16|0
1652899500000|2022-05-18 18:45:00|1115.99|1114.49|1116.41|1114.91|1116.85|1115.35|1114.77|1113.27|0
1652899800000|2022-05-18 18:50:00|1116.39|1114.89|1115.7|1114.2|1116.85|1115.35|1115.4|1113.9|0
1652900100000|2022-05-18 18:55:00|1115.69|1114.19|1115.15|1113.65|1116.47|1114.97|1114.71|1113.21|0
1652900400000|2022-05-18 19:00:00|1115.13|1113.63|1115.45|1113.95|1116.19|1114.69|1114.95|1113.45|0
1652900700000|2022-05-18 19:05:00|1115.43|1113.93|1115.59|1114.09|1116.75|1115.25|1115.43|1113.93|0
1652901000000|2022-05-18 19:10:00|1115.61|1114.11|1115.43|1113.93|1116.44|1114.94|1115.28|1113.78|0
1652901300000|2022-05-18 19:15:00|1115.42|1113.92|1115.76|1114.26|1116.32|1114.82|1115.34|1113.84|0
1652901600000|2022-05-18 19:20:00|1115.72|1114.22|1114.6|1113.1|1116.34|1114.84|1114.35|1112.85|0
1652901900000|2022-05-18 19:25:00|1114.58|1113.08|1114.09|1112.59|1114.64|1113.14|1113.88|1112.38|0
1652902200000|2022-05-18 19:30:00|1114.08|1112.58|1114.23|1112.73|1114.66|1113.16|1113.98|1112.48|0
1652902500000|2022-05-18 19:35:00|1114.25|1112.75|1116.63|1115.13|1117.2|1115.7|1114|1112.5|0
1652902800000|2022-05-18 19:40:00|1116.61|1115.11|1115.24|1113.74|1117.16|1115.66|1114.92|1113.42|0
1652903100000|2022-05-18 19:45:00|1115.26|1113.76|1114.42|1112.92|1115.81|1114.31|1113.91|1112.41|0
1652903400000|2022-05-18 19:50:00|1114.35|1112.85|1113.43|1111.93|1115.83|1114.33|1113.36|1111.86|0
1652903700000|2022-05-18 19:55:00|1113.45|1111.95|1115.05|1113.55|1115.2|1113.7|1113.45|1111.95|0
1652904000000|2022-05-18 20:00:00|1114.99|1113.49|1113.13|1111.63|1115.68|1114.18|1112.47|1110.97|0
1652904300000|2022-05-18 20:05:00|1113.21|1111.71|1111.71|1110.21|1113.21|1111.71|1111.32|1109.82|0
1652904600000|2022-05-18 20:10:00|1111.73|1110.23|1112.29|1110.79|1112.69|1111.19|1111.31|1109.81|0
1652904900000|2022-05-18 20:15:00|1112.3|1110.8|1111.88|1110.38|1112.62|1111.12|1111.53|1110.03|0
1652905200000|2022-05-18 20:20:00|1111.87|1110.37|1111.81|1110.31|1111.88|1110.38|1111.46|1109.96|0
1652905500000|2022-05-18 20:25:00|1111.8|1110.3|1111.61|1110.11|1111.8|1110.3|1111.09|1109.59|0
1652905800000|2022-05-18 20:30:00|1111.63|1110.13|1111.75|1110.25|1111.95|1110.45|1111.46|1109.96|0
1652906100000|2022-05-18 20:35:00|1111.74|1110.24|1111.46|1109.96|1111.86|1110.36|1111.21|1109.71|0
1652906400000|2022-05-18 20:40:00|1111.45|1109.95|1111.75|1110.25|1111.93|1110.43|1111.34|1109.84|0
1652906700000|2022-05-18 20:45:00|1111.76|1110.26|1112.67|1111.17|1112.72|1111.22|1111.69|1110.19|0
1652907000000|2022-05-18 20:50:00|1112.69|1111.19|1113.04|1111.54|1113.12|1111.62|1112.25|1110.75|0
1652907300000|2022-05-18 20:55:00|1113.03|1111.53|1112.82|1111.32|1113.24|1111.74|1112.42|1110.92|0
1652907600000|2022-05-18 21:00:00|1116.16|1114.66|1116.24|1114.74|1116.24|1114.74|1116.09|1114.59|0
1652907900000|2022-05-18 21:05:00|1116.22|1114.72|1116.33|1114.83|1116.39|1114.89|1116.18|1114.68|0
1652908200000|2022-05-18 21:10:00|1116.31|1114.81|1116.24|1114.74|1116.31|1114.81|1116.18|1114.68|0
1652908500000|2022-05-18 21:15:00|1116.22|1114.72|1116.2|1114.7|1116.35|1114.85|1116.2|1114.7|0
1652908800000|2022-05-18 21:20:00|1116.16|1114.66|1116.37|1114.87|1116.37|1114.87|1116.16|1114.66|0
1652909100000|2022-05-18 21:25:00|1116.35|1114.85|1116.35|1114.85|1116.35|1114.85|1116.31|1114.81|0
1652909400000|2022-05-18 21:30:00|1116.33|1114.83|1116.35|1114.85|1116.35|1114.85|1116.33|1114.83|0
1652909700000|2022-05-18 21:35:00|1116.33|1114.83|1116.33|1114.83|1116.33|1114.83|1116.31|1114.81|0
1652910000000|2022-05-18 21:40:00|1116.35|1114.85|1116.31|1114.81|1116.37|1114.87|1116.27|1114.77|0
1652910300000|2022-05-18 21:45:00|1116.35|1114.85|1116.37|1114.87|1116.37|1114.87|1116.35|1114.85|0
1652910600000|2022-05-18 21:50:00|1116.33|1114.83|1116.42|1114.92|1116.42|1114.92|1116.33|1114.83|0
1652910900000|2022-05-18 21:55:00|1116.44|1114.94|1116.52|1115.02|1116.74|1115.24|1116.42|1114.92|0
1652911200000|2022-05-18 22:00:00|1113.19|1111.69|1112.71|1111.21|1113.86|1112.36|1112.71|1111.21|0
1652911500000|2022-05-18 22:05:00|1112.72|1111.22|1112.86|1111.36|1112.91|1111.41|1112.29|1110.79|0
1652911800000|2022-05-18 22:10:00|1112.87|1111.37|1113.31|1111.81|1113.43|1111.93|1112.63|1111.13|0
1652912100000|2022-05-18 22:15:00|1113.35|1111.85|1113.71|1112.21|1113.95|1112.45|1112.86|1111.36|0
1652912400000|2022-05-18 22:20:00|1113.65|1112.15|1113.5|1112|1113.89|1112.39|1113.38|1111.88|0
1652912700000|2022-05-18 22:25:00|1113.51|1112.01|1112.29|1110.79|1113.68|1112.18|1112.23|1110.73|0
1652913000000|2022-05-18 22:30:00|1112.31|1110.81|1113.25|1111.75|1113.43|1111.93|1112.29|1110.79|0
1652913300000|2022-05-18 22:35:00|1113.26|1111.76|1113.38|1111.88|1113.72|1112.22|1113.2|1111.7|0
1652913600000|2022-05-18 22:40:00|1113.4|1111.9|1113.65|1112.15|1113.72|1112.22|1113.38|1111.88|0
1652913900000|2022-05-18 22:45:00|1113.63|1112.13|1113.38|1111.88|1113.65|1112.15|1113.2|1111.7|0
1652914200000|2022-05-18 22:50:00|1113.37|1111.87|1112.91|1111.41|1113.37|1111.87|1112.81|1111.31|0
1652914500000|2022-05-18 22:55:00|1112.92|1111.42|1113.31|1111.81|1113.61|1112.11|1112.92|1111.42|0
1652914800000|2022-05-18 23:00:00|1113.33|1111.83|1113.24|1111.74|1113.5|1112|1113.11|1111.61|0
1652915100000|2022-05-18 23:05:00|1113.28|1111.78|1112.79|1111.29|1113.53|1112.03|1112.79|1111.29|0
1652915400000|2022-05-18 23:10:00|1112.78|1111.28|1111.8|1110.3|1112.78|1111.28|1111.65|1110.15|0
1652915700000|2022-05-18 23:15:00|1111.78|1110.28|1111.53|1110.03|1112.05|1110.55|1111.36|1109.86|0
1652916000000|2022-05-18 23:20:00|1111.55|1110.05|1111.92|1110.42|1111.98|1110.48|1111.36|1109.86|0
1652916300000|2022-05-18 23:25:00|1111.93|1110.43|1111.75|1110.25|1111.98|1110.48|1111.55|1110.05|0
1652916600000|2022-05-18 23:30:00|1111.76|1110.26|1111.65|1110.15|1112.22|1110.72|1111.6|1110.1|0
1652916900000|2022-05-18 23:35:00|1111.66|1110.16|1109.63|1108.13|1111.78|1110.28|1109.3|1107.8|0
1652917200000|2022-05-18 23:40:00|1109.62|1108.12|1109.97|1108.47|1110.1|1108.6|1109.01|1107.51|0
1652917500000|2022-05-18 23:45:00|1109.95|1108.45|1109.58|1108.08|1110.22|1108.72|1109.3|1107.8|0
1652917800000|2022-05-18 23:50:00|1109.57|1108.07|1109.53|1108.03|1109.78|1108.28|1109.3|1107.8|0
1652918100000|2022-05-18 23:55:00|1109.55|1108.05|1108.96|1107.46|1109.95|1108.45|1108.89|1107.39|0
1652918400000|2022-05-19 00:00:00|1108.94|1107.44|1109.59|1108.09|1110.04|1108.54|1108.09|1106.59|0
1652918700000|2022-05-19 00:05:00|1109.6|1108.1|1111.32|1109.82|1111.44|1109.94|1109.25|1107.75|0
1652919000000|2022-05-19 00:10:00|1111.33|1109.83|1111.37|1109.87|1111.8|1110.3|1110.89|1109.39|0
1652919300000|2022-05-19 00:15:00|1111.38|1109.88|1112.07|1110.57|1112.78|1111.28|1111.38|1109.88|0
1652919600000|2022-05-19 00:20:00|1112.06|1110.56|1112.3|1110.8|1112.3|1110.8|1111.38|1109.88|0
1652919900000|2022-05-19 00:25:00|1112.31|1110.81|1112.26|1110.76|1112.75|1111.25|1111.57|1110.07|0
1652920200000|2022-05-19 00:30:00|1112.29|1110.79|1112.76|1111.26|1112.76|1111.26|1111.34|1109.84|0
1652920500000|2022-05-19 00:35:00|1112.74|1111.24|1112.29|1110.79|1112.76|1111.26|1112.05|1110.55|0
1652920800000|2022-05-19 00:40:00|1112.3|1110.8|1112.29|1110.79|1112.64|1111.14|1111.8|1110.3|0
1652921100000|2022-05-19 00:45:00|1112.28|1110.78|1112.04|1110.54|1112.31|1110.81|1111.81|1110.31|0
1652921400000|2022-05-19 00:50:00|1112.03|1110.53|1112.02|1110.52|1112.27|1110.77|1111.57|1110.07|0
1652921700000|2022-05-19 00:55:00|1111.96|1110.46|1112.25|1110.75|1112.26|1110.76|1111.57|1110.07|0
1652922000000|2022-05-19 01:00:00|1112.26|1110.76|1112.51|1111.01|1112.73|1111.23|1112.05|1110.55|0
1652922300000|2022-05-19 01:05:00|1112.5|1111|1112.51|1111.01|1112.76|1111.26|1112.01|1110.51|0
1652922600000|2022-05-19 01:10:00|1112.52|1111.02|1112.74|1111.24|1113.21|1111.71|1112.28|1110.78|0
1652922900000|2022-05-19 01:15:00|1112.72|1111.22|1112.73|1111.23|1112.77|1111.27|1112.31|1110.81|0
1652923200000|2022-05-19 01:20:00|1112.71|1111.21|1111.34|1109.84|1112.71|1111.21|1111.1|1109.6|0
1652923500000|2022-05-19 01:25:00|1111.33|1109.83|1111.49|1109.99|1111.6|1110.1|1110.69|1109.19|0
1652923800000|2022-05-19 01:30:00|1111.48|1109.98|1111.32|1109.82|1111.58|1110.08|1110.86|1109.36|0
1652924100000|2022-05-19 01:35:00|1111.29|1109.79|1110.98|1109.48|1111.36|1109.86|1110.62|1109.12|0
1652924400000|2022-05-19 01:40:00|1110.97|1109.47|1111.12|1109.62|1111.12|1109.62|1110.14|1108.64|0
1652924700000|2022-05-19 01:45:00|1111.13|1109.63|1111.72|1110.22|1111.85|1110.35|1111.13|1109.63|0
1652925000000|2022-05-19 01:50:00|1111.69|1110.19|1111.6|1110.1|1112.07|1110.57|1111.36|1109.86|0
1652925300000|2022-05-19 01:55:00|1111.59|1110.09|1111.18|1109.68|1111.84|1110.34|1111.16|1109.66|0
1652925600000|2022-05-19 02:00:00|1111.17|1109.67|1111.41|1109.91|1111.42|1109.92|1110.95|1109.45|0
1652925900000|2022-05-19 02:05:00|1111.4|1109.9|1111.53|1110.03|1112.13|1110.63|1111.18|1109.68|0
1652926200000|2022-05-19 02:10:00|1111.51|1110.01|1111.44|1109.94|1111.67|1110.17|1111.2|1109.7|0
1652926500000|2022-05-19 02:15:00|1111.43|1109.93|1111.21|1109.71|1111.55|1110.05|1111.2|1109.7|0
1652926800000|2022-05-19 02:20:00|1111.24|1109.74|1111.43|1109.93|1111.66|1110.16|1111.2|1109.7|0
1652927100000|2022-05-19 02:25:00|1111.45|1109.95|1111.66|1110.16|1112.02|1110.52|1111.44|1109.94|0
1652927400000|2022-05-19 02:30:00|1111.67|1110.17|1112.56|1111.06|1112.59|1111.09|1111.45|1109.95|0
1652927700000|2022-05-19 02:35:00|1112.55|1111.05|1112.81|1111.31|1112.83|1111.33|1112.34|1110.84|0
1652928000000|2022-05-19 02:40:00|1112.79|1111.29|1113.81|1112.31|1114.05|1112.55|1112.57|1111.07|0
1652928300000|2022-05-19 02:45:00|1113.82|1112.32|1114.05|1112.55|1114.53|1113.03|1113.82|1112.32|0
1652928600000|2022-05-19 02:50:00|1114.04|1112.54|1113.87|1112.37|1114.19|1112.69|1113.82|1112.32|0
1652928900000|2022-05-19 02:55:00|1113.9|1112.4|1114.58|1113.08|1114.59|1113.09|1113.86|1112.36|0
1652929200000|2022-05-19 03:00:00|1114.57|1113.07|1115.08|1113.58|1115.08|1113.58|1114.36|1112.86|0
1652929500000|2022-05-19 03:05:00|1115.07|1113.57|1114.98|1113.48|1115.56|1114.06|1114.63|1113.13|0
1652929800000|2022-05-19 03:10:00|1114.97|1113.47|1114.39|1112.89|1114.98|1113.48|1114.37|1112.87|0
1652930100000|2022-05-19 03:15:00|1114.42|1112.92|1114.16|1112.66|1114.5|1113|1113.94|1112.44|0
1652930400000|2022-05-19 03:20:00|1114.17|1112.67|1115.83|1114.33|1116.3|1114.8|1113.93|1112.43|0
1652930700000|2022-05-19 03:25:00|1115.82|1114.32|1115.39|1113.89|1116.66|1115.16|1115.37|1113.87|0
1652931000000|2022-05-19 03:30:00|1115.42|1113.92|1115.15|1113.65|1115.72|1114.22|1115.12|1113.62|0
1652931300000|2022-05-19 03:35:00|1115.23|1113.73|1115.61|1114.11|1116.29|1114.79|1115.12|1113.62|0
1652931600000|2022-05-19 03:40:00|1115.63|1114.13|1116.07|1114.57|1116.79|1115.29|1115.59|1114.09|0
1652931900000|2022-05-19 03:45:00|1116.06|1114.56|1116.77|1115.27|1116.78|1115.28|1115.84|1114.34|0
1652932200000|2022-05-19 03:50:00|1116.78|1115.28|1115.86|1114.36|1117.01|1115.51|1115.74|1114.24|0
1652932500000|2022-05-19 03:55:00|1115.87|1114.37|1116.08|1114.58|1116.33|1114.83|1115.63|1114.13|0
1652932800000|2022-05-19 04:00:00|1116.09|1114.59|1115.39|1113.89|1116.09|1114.59|1115.38|1113.88|0
1652933100000|2022-05-19 04:05:00|1115.42|1113.92|1115.73|1114.23|1116.06|1114.56|1115.38|1113.88|0
1652933400000|2022-05-19 04:10:00|1115.74|1114.24|1116.05|1114.55|1116.07|1114.57|1115.74|1114.24|0
1652933700000|2022-05-19 04:15:00|1116.06|1114.56|1116.27|1114.77|1116.52|1115.02|1116.06|1114.56|0
1652934000000|2022-05-19 04:20:00|1116.28|1114.78|1116.36|1114.86|1116.52|1115.02|1116.02|1114.52|0
1652934300000|2022-05-19 04:25:00|1116.39|1114.89|1116|1114.5|1116.47|1114.97|1116|1114.5|0
1652934600000|2022-05-19 04:30:00|1116.01|1114.51|1115.75|1114.25|1116.02|1114.52|1115.29|1113.79|0
1652934900000|2022-05-19 04:35:00|1115.76|1114.26|1115.61|1114.11|1116|1114.5|1115.49|1113.99|0
1652935200000|2022-05-19 04:40:00|1115.64|1114.14|1115.97|1114.47|1115.97|1114.47|1115.5|1114|0
1652935500000|2022-05-19 04:45:00|1115.98|1114.48|1116.89|1115.39|1117.14|1115.64|1115.97|1114.47|0
1652935800000|2022-05-19 04:50:00|1116.88|1115.38|1116.88|1115.38|1116.9|1115.4|1116.43|1114.93|0
1652936100000|2022-05-19 04:55:00|1116.89|1115.39|1116.41|1114.91|1117.11|1115.61|1116.41|1114.91|0
1652936400000|2022-05-19 05:00:00|1116.42|1114.92|1116.16|1114.66|1117.12|1115.62|1116.15|1114.65|0
1652936700000|2022-05-19 05:05:00|1116.19|1114.69|1116.49|1114.99|1116.88|1115.38|1116.19|1114.69|0
1652937000000|2022-05-19 05:10:00|1116.52|1115.02|1115.56|1114.06|1116.61|1115.11|1115.45|1113.95|0
1652937300000|2022-05-19 05:15:00|1115.59|1114.09|1115.69|1114.19|1115.9|1114.4|1115.21|1113.71|0
1652937600000|2022-05-19 05:20:00|1115.68|1114.18|1115.82|1114.32|1115.95|1114.45|1115.68|1114.18|0
1652937900000|2022-05-19 05:25:00|1115.83|1114.33|1115.9|1114.4|1116.16|1114.66|1115.68|1114.18|0
1652938200000|2022-05-19 05:30:00|1115.91|1114.41|1114.95|1113.45|1115.92|1114.42|1114.94|1113.44|0
1652938500000|2022-05-19 05:35:00|1114.94|1113.44|1113.72|1112.22|1114.94|1113.44|1113.48|1111.98|0
1652938800000|2022-05-19 05:40:00|1113.71|1112.21|1114.68|1113.18|1114.87|1113.37|1113.49|1111.99|0
1652939100000|2022-05-19 05:45:00|1114.67|1113.17|1114.19|1112.69|1115.36|1113.86|1113.96|1112.46|0
1652939400000|2022-05-19 05:50:00|1114.2|1112.7|1114.63|1113.13|1114.87|1113.37|1114.08|1112.58|0
1652939700000|2022-05-19 05:55:00|1114.69|1113.19|1114.84|1113.34|1115.32|1113.82|1114.38|1112.88|0
1652940000000|2022-05-19 06:00:00|1114.83|1113.33|1113.83|1112.33|1114.83|1113.33|1113.46|1111.96|0
1652940300000|2022-05-19 06:05:00|1113.82|1112.32|1115.19|1113.69|1115.19|1113.69|1113.48|1111.98|0
1652940600000|2022-05-19 06:10:00|1115.2|1113.7|1115.32|1113.82|1115.68|1114.18|1114.48|1112.98|0
1652940900000|2022-05-19 06:15:00|1115.38|1113.88|1114.22|1112.72|1115.8|1114.3|1114.2|1112.7|0
1652941200000|2022-05-19 06:20:00|1114.2|1112.7|1113.8|1112.3|1114.47|1112.97|1113.58|1112.08|0
1652941500000|2022-05-19 06:25:00|1113.81|1112.31|1113.77|1112.27|1114.73|1113.23|1113.66|1112.16|0
1652941800000|2022-05-19 06:30:00|1113.79|1112.29|1114.59|1113.09|1115.31|1113.81|1113.53|1112.03|0
1652942100000|2022-05-19 06:35:00|1114.6|1113.1|1114.75|1113.25|1115.18|1113.68|1114.59|1113.09|0
1652942400000|2022-05-19 06:40:00|1114.76|1113.26|1112.81|1111.31|1114.76|1113.26|1112.7|1111.2|0
1652942700000|2022-05-19 06:45:00|1112.8|1111.3|1112.62|1111.12|1113.27|1111.77|1112.33|1110.83|0
1652943000000|2022-05-19 06:50:00|1112.61|1111.11|1111.66|1110.16|1112.76|1111.26|1111.66|1110.16|0
1652943300000|2022-05-19 06:55:00|1111.67|1110.17|1111.69|1110.19|1112.31|1110.81|1111.24|1109.74|0
1652943600000|2022-05-19 07:00:00|1114.88|1113.38|1120.06|1117.31|1120.56|1117.31|1113.41|1111.91|75
1652943900000|2022-05-19 07:05:00|1120.31|1117.06|1119.81|1117.31|1120.56|1118.06|1118.06|1115.06|20
1652944200000|2022-05-19 07:10:00|1120.06|1117.06|1120.06|1118.06|1168.06|1118.56|1119.56|1115.06|3
1652944500000|2022-05-19 07:15:00|1119.81|1117.81|1118.81|1116.31|1120.06|1118.81|1118.31|1116.06|717
1652944800000|2022-05-19 07:20:00|1118.56|1116.06|1115.56|1114.06|1118.81|1116.31|1115.56|1114.06|87
1652945100000|2022-05-19 07:25:00|1115.81|1114.31|1113.81|1112.56|1115.81|1114.31|1113.81|1112.31|122
1652945400000|2022-05-19 07:30:00|1114.06|1112.81|1112.56|1111.56|1114.06|1112.81|1112.56|1110.56|158
1652945700000|2022-05-19 07:35:00|1112.31|1111.81|1112.81|1111.31|1113.56|1111.81|1112.06|1110.31|79
1652946000000|2022-05-19 07:40:00|1112.48|1110.98|1111.48|1109.48|1113.23|1111.98|1111.48|1109.48|35
1652946300000|2022-05-19 07:45:00|1111.73|1109.73|1112.73|1110.98|1113.23|1111.73|1111.73|1109.73|153
1652946600000|2022-05-19 07:50:00|1112.48|1110.48|1111.73|1109.48|1113.98|1111.73|1111.23|1109.23|115
1652946900000|2022-05-19 07:55:00|1111.98|1109.98|1112.48|1110.98|1113.23|1110.98|1111.98|1109.98|0
1652947200000|2022-05-19 08:00:00|1112.23|1110.73|1111.48|1109.48|1113.23|1110.98|1111.23|1109.48|0
1652947500000|2022-05-19 08:05:00|1111.23|1108.48|1110.73|1107.98|1111.48|1108.48|1109.23|1107.48|50
1652947800000|2022-05-19 08:10:00|1110.98|1108.23|1111.73|1109.98|1112.73|1109.98|1110.73|1108.23|50
1652948100000|2022-05-19 08:15:00|1111.48|1109.73|1111.23|1109.48|1111.98|1109.98|1110.23|1108.23|158
1652948400000|2022-05-19 08:20:00|1111.48|1109.98|1113.73|1111.98|1113.73|1111.98|1111.48|1109.98|0
1652948700000|2022-05-19 08:25:00|1114.23|1112.23|1114.23|1112.48|1114.73|1112.98|1114.23|1112.23|0
1652949000000|2022-05-19 08:30:00|1114.48|1112.73|1114.73|1112.98|1115.23|1113.48|1114.48|1112.73|0
1652949300000|2022-05-19 08:35:00|1114.98|1113.23|1114.23|1112.48|1115.73|1113.98|1114.23|1112.48|0
1652949600000|2022-05-19 08:40:00|1114.48|1112.73|1114.98|1112.98|1115.23|1112.98|1114.48|1112.73|0
1652949900000|2022-05-19 08:45:00|1115.48|1113.23|1116.23|1114.48|1116.48|1114.48|1115.48|1113.23|0
1652950200000|2022-05-19 08:50:00|1116.48|1114.73|1115.23|1113.48|1116.48|1114.98|1115.23|1113.48|500
1652950500000|2022-05-19 08:55:00|1114.98|1113.23|1113.23|1111.48|1114.98|1113.23|1113.23|1111.48|0
1652950800000|2022-05-19 09:00:00|1112.98|1110.73|1114.23|1111.98|1114.23|1111.98|1112.73|1110.73|0
1652951100000|2022-05-19 09:05:00|1114.73|1112.23|1114.73|1112.98|1115.23|1113.48|1114.73|1112.23|0
1652951400000|2022-05-19 09:10:00|1114.48|1112.23|1113.73|1111.98|1114.48|1112.48|1113.23|1111.73|2
1652951700000|2022-05-19 09:15:00|1113.98|1112.23|1114.23|1112.48|1114.98|1112.98|1113.98|1112.23|6
1652952000000|2022-05-19 09:20:00|1113.23|1112.73|1113.73|1111.98|1115.23|1113.48|1113.23|1111.98|12
1652952300000|2022-05-19 09:25:00|1112.73|1111.48|1113.23|1111.98|1113.73|1111.98|1112.23|1111.23|13
1652952600000|2022-05-19 09:30:00|1112.23|1111.48|1113.73|1111.98|1113.73|1111.98|1112.23|1111.48|5
1652952900000|2022-05-19 09:35:00|1113.48|1111.48|1111.73|1109.98|1113.48|1111.48|1111.73|1109.98|4
1652953200000|2022-05-19 09:40:00|1111.48|1109.23|1111.23|1109.48|1111.48|1109.98|1109.73|1108.73|4
1652953500000|2022-05-19 09:45:00|1110.98|1109.73|1111.48|1109.98|1111.73|1109.98|1110.48|1109.73|16
1652953800000|2022-05-19 09:50:00|1111.98|1109.48|1112.98|1110.98|1112.98|1110.98|1110.23|1109.48|102
1652954100000|2022-05-19 09:55:00|1112.48|1110.73|1110.73|1108.98|1112.48|1110.73|1109.73|1108.73|101
1652954400000|2022-05-19 10:00:00|1109.73|1109.23|1112.48|1110.98|1112.48|1110.98|1109.73|1109.23|30
1652954700000|2022-05-19 10:05:00|1112.23|1110.73|1112.98|1111.23|1113.73|1111.73|1111.23|1110.48|76
1652955000000|2022-05-19 10:10:00|1111.98|1110.98|1112.48|1110.73|1114.23|1111.48|1111.98|1110.48|515
1652955300000|2022-05-19 10:15:00|1112.23|1110.48|1112.73|1111.23|1112.73|1111.23|1112.23|1110.48|1335
1652955600000|2022-05-19 10:20:00|1112.48|1111.48|1113.48|1112.23|1113.48|1112.23|1111.73|1110.98|10
1652955900000|2022-05-19 10:25:00|1113.73|1112.48|1113.23|1111.98|1114.23|1113.23|1113.23|1111.73|0
1652956200000|2022-05-19 10:30:00|1113.48|1111.73|1113.73|1111.98|1113.73|1112.48|1113.48|1111.73|0
1652956500000|2022-05-19 10:35:00|1114.23|1112.23|1113.73|1112.23|1114.23|1112.48|1113.73|1111.98|0
1652956800000|2022-05-19 10:40:00|1113.98|1111.98|1114.73|1112.98|1114.73|1112.98|1113.98|1111.98|0
1652957100000|2022-05-19 10:45:00|1115.48|1113.23|1114.23|1113.23|1115.48|1113.48|1114.23|1112.98|0
1652957400000|2022-05-19 10:50:00|1113.98|1112.23|1112.98|1111.48|1113.98|1112.48|1112.98|1110.73|20
1652957700000|2022-05-19 10:55:00|1113.23|1111.73|1114.23|1112.48|1114.48|1112.48|1113.23|1111.73|0
1652958000000|2022-05-19 11:00:00|1113.98||1113.98||1113.98||1113.98||0
1652958300000|2022-05-19 11:05:00|1113.73|1111.98|1113.23|1111.48|1113.73|1111.98|1113.23|1111.48|0
1652958600000|2022-05-19 11:10:00|1113.48|1111.73|1115.23|1113.48|1115.23|1113.48|1113.48|1111.73|0
1652958900000|2022-05-19 11:15:00|1115.98|1113.98|1115.98|1114.48|1115.98|1114.48|1115.48|1113.98|0
1652959200000|2022-05-19 11:20:00|1116.73|1114.98|1118.23|1116.48|1118.23|1116.48|1116.48|1114.98|0
1652959500000|2022-05-19 11:25:00|1118.73|1116.73|1119.23|1117.48|1119.48|1117.73|1118.73|1116.73|0
1652959800000|2022-05-19 11:30:00|1118.98|1117.73|1118.98|1116.98|1118.98|1117.73|1118.48|1116.48|0
1652960100000|2022-05-19 11:35:00|1119.48|1117.23|1119.23|1117.48|1119.48|1117.48|1119.23|1117.23|0
1652960400000|2022-05-19 11:40:00|1119.24|1117.49|1119.49|1117.49|1120.49|1118.49|1119.24|1117.49|0
1652960700000|2022-05-19 11:45:00|1119.24|1116.99|1118.24|1116.49|1119.24|1116.99|1118.24|1116.49|0
1652961000000|2022-05-19 11:50:00|1117.99|1115.99|1117.74|1116.49|1117.99|1116.49|1117.74|1115.99|0
1652961300000|2022-05-19 11:55:00|1117.99|1116.74|1119.24|1117.49|1119.24|1117.49|1117.99|1116.74|0
1652961600000|2022-05-19 12:00:00|1118.99|1116.99|1118.49|1116.49|1118.99|1116.99|1118.49|1116.24|0
1652961900000|2022-05-19 12:05:00|1118.24|1115.74|1118.99|1117.49|1118.99|1117.49|1117.99|1115.74|0
1652962200000|2022-05-19 12:10:00|1118.74|1116.99|1118.24|1116.49|1118.74|1116.99|1118.24|1116.49|0
1652962500000|2022-05-19 12:15:00|1117.99|1116.74|1116.99|1114.99|1117.99|1116.99|1116.99|1114.99|0
1652962800000|2022-05-19 12:20:00|1116.74|1115.24|1116.74|1114.99|1116.74|1115.49|1116.74|1114.99|10
1652963100000|2022-05-19 12:25:00|1116.99|1115.24|1116.99|1115.24|1116.99|1115.49|1116.99|1114.99|0
1652963400000|2022-05-19 12:30:00|1116.74|1114.99|1115.74|1113.74|1116.74|1115.49|1115.74|1113.74|0
1652963700000|2022-05-19 12:35:00|1115.99|1113.99|1114.99|1112.99|1115.99|1114.49|1114.99|1112.99|515
1652964000000|2022-05-19 12:40:00|1114.74|1112.74|1114.99|1113.49|1114.99|1113.74|1114.74|1112.74|0
1652964300000|2022-05-19 12:45:00|1114.74|1113.24|1114.49|1112.74|1114.74|1113.49|1114.49|1112.49|0
1652964600000|2022-05-19 12:50:00|1114.24|1112.49|1112.99|1111.24|1114.74|1112.74|1112.99|1110.99|2
1652964900000|2022-05-19 12:55:00|1113.24|1111.49|1113.24|1111.49|1113.24|1111.74|1112.99|1110.99|0
1652965200000|2022-05-19 13:00:00|1113.49|1111.74|1113.24|1111.24|1114.24|1112.24|1113.24|1111.24|0
1652965500000|2022-05-19 13:05:00|1113.74|1111.49|1112.99|1111.49|1113.74|1111.74|1112.74|1110.74|4
1652965800000|2022-05-19 13:10:00|1113.24|1111.99|1114.24|1112.49|1114.74|1112.99|1113.24|1111.99|0
1652966100000|2022-05-19 13:15:00|1113.99|1111.99|1112.99|1111.49|1113.99|1111.99|1112.24|1110.24|0
1652966400000|2022-05-19 13:20:00|1112.74|1110.99|1112.74|1111.49|1112.74|1111.49|1112.24|1110.24|0
1652966700000|2022-05-19 13:25:00|1113.49|1111.74|1112.74|1110.99|1113.49|1111.99|1112.74|1110.99|0
1652967000000|2022-05-19 13:30:00|1112.49|1110.24|1115.99|1113.99|1116.24|1114.49|1111.99|1109.74|0
1652967300000|2022-05-19 13:35:00|1116.24|1114.24|1121.49|1118.99|1121.49|1118.99|1116.24|1114.24|0
1652967600000|2022-05-19 13:40:00|1121.24|1119.24|1117.74|1115.99|1121.99|1119.99|1117.74|1115.99|1
1652967900000|2022-05-19 13:45:00|1117.99|1116.24|1115.74|1113.49|1118.24|1116.49|1114.99|1113.49|19
1652968200000|2022-05-19 13:50:00|1115.49|1113.74|1117.24|1115.49|1117.49|1115.49|1114.49|1112.99|3
1652968500000|2022-05-19 13:55:00|1117.49|1115.74|1117.24|1114.99|1119.24|1117.49|1116.49|1114.49|0
1652968800000|2022-05-19 14:00:00|1116.99|1115.24|1117.24|1115.99|1117.24|1115.99|1116.74|1115.24|0
1652969100000|2022-05-19 14:05:00|1116.99|1115.74|1113.99|1112.24|1116.99|1115.74|1113.99|1112.24|39
1652969400000|2022-05-19 14:10:00|1113.92|1112.17|1116.42|1114.92|1116.67|1115.67|1113.92|1112.17|33
1652969700000|2022-05-19 14:15:00|1116.17|1114.67|1121.24|1119.74|1121.34|1119.84|1115.42|1114.67|273
1652970000000|2022-05-19 14:20:00|1121.23|1119.73|1122.47|1120.97|1123.44|1121.94|1121.08|1119.58|0
1652970300000|2022-05-19 14:25:00|1122.45|1120.95|1119.49|1117.99|1122.67|1121.17|1119.14|1117.64|0
1652970600000|2022-05-19 14:30:00|1119.47|1117.97|1121.51|1120.01|1121.55|1120.05|1118.14|1116.64|0
1652970900000|2022-05-19 14:35:00|1121.47|1119.97|1119.96|1118.46|1122.17|1120.67|1119.12|1117.62|0
1652971200000|2022-05-19 14:40:00|1119.97|1118.47|1118.99|1117.49|1120.25|1118.75|1118.13|1116.63|0
1652971500000|2022-05-19 14:45:00|1118.97|1117.47|1118.86|1117.36|1120.4|1118.9|1118.16|1116.66|0
1652971800000|2022-05-19 14:50:00|1118.9|1117.4|1121.51|1120.01|1121.55|1120.05|1118.19|1116.69|0
1652972100000|2022-05-19 14:55:00|1121.53|1120.03|1120.69|1119.19|1122.12|1120.62|1119.91|1118.41|0
1652972400000|2022-05-19 15:00:00|1120.67|1119.17|1120.97|1119.47|1121.88|1120.38|1120.43|1118.93|0
1652972700000|2022-05-19 15:05:00|1121.12|1119.62|1120.44|1118.94|1121.2|1119.7|1118.92|1117.42|0
1652973000000|2022-05-19 15:10:00|1120.42|1118.92|1119.97|1118.47|1122.18|1120.68|1119.92|1118.42|0
1652973300000|2022-05-19 15:15:00|1119.96|1118.46|1120.57|1119.07|1120.7|1119.2|1118.66|1117.16|0
1652973600000|2022-05-19 15:20:00|1120.55|1119.05|1121.81|1120.31|1122.09|1120.59|1119.84|1118.34|0
1652973900000|2022-05-19 15:25:00|1121.83|1120.33|1120.5|1119|1121.83|1120.33|1119.56|1118.06|0
1652974200000|2022-05-19 15:30:00|1120.36|1118.86|1122.71|1121.21|1122.91|1121.41|1120.34|1118.84|0
1652974500000|2022-05-19 15:35:00|1122.64|1121.14|1125.18|1123.68|1125.47|1123.97|1122.08|1120.58|0
1652974800000|2022-05-19 15:40:00|1125.19|1123.69|1126.36|1124.86|1127.1|1125.6|1125.15|1123.65|0
1652975100000|2022-05-19 15:45:00|1126.34|1124.84|1126.58|1125.08|1127.1|1125.6|1125.78|1124.28|0
1652975400000|2022-05-19 15:50:00|1126.59|1125.09|1124.95|1123.45|1126.84|1125.34|1124.67|1123.17|0
1652975700000|2022-05-19 15:55:00|1124.97|1123.47|1124.92|1123.42|1125.24|1123.74|1123.82|1122.32|0
1652976000000|2022-05-19 16:00:00|1124.99|1123.49|1124.97|1123.47|1125.25|1123.75|1124.13|1122.63|0
1652976300000|2022-05-19 16:05:00|1124.98|1123.48|1125.57|1124.07|1125.87|1124.37|1124.43|1122.93|0
1652976600000|2022-05-19 16:10:00|1125.58|1124.08|1125.36|1123.86|1126.37|1124.87|1125.28|1123.78|0
1652976900000|2022-05-19 16:15:00|1125.4|1123.9|1124.4|1122.9|1126.09|1124.59|1124.12|1122.62|0
1652977200000|2022-05-19 16:20:00|1124.42|1122.92|1123.29|1121.79|1124.42|1122.92|1122.38|1120.88|0
1652977500000|2022-05-19 16:25:00|1123.27|1121.77|1124.08|1122.58|1124.34|1122.84|1122.91|1121.41|0
1652977800000|2022-05-19 16:30:00|1124.11|1122.61|1123.56|1122.06|1124.54|1123.04|1123.1|1121.6|0
1652978100000|2022-05-19 16:35:00|1123.57|1122.07|1121.61|1120.11|1123.68|1122.18|1121.48|1119.98|0
1652978400000|2022-05-19 16:40:00|1121.59|1120.09|1120.53|1119.03|1121.93|1120.43|1120.37|1118.87|0
1652978700000|2022-05-19 16:45:00|1120.51|1119.01|1120.52|1119.02|1120.85|1119.35|1119.9|1118.4|0
1652979000000|2022-05-19 16:50:00|1120.5|1119|1120.38|1118.88|1121.39|1119.89|1120.38|1118.88|0
1652979300000|2022-05-19 16:55:00|1120.37|1118.87|1121.84|1120.34|1122.1|1120.6|1119.97|1118.47|0
1652979600000|2022-05-19 17:00:00|1121.82|1120.32|1121.19|1119.69|1122.23|1120.73|1120.65|1119.15|0
1652979900000|2022-05-19 17:05:00|1121.23|1119.73|1121.45|1119.95|1122.78|1121.28|1120.67|1119.17|0
1652980200000|2022-05-19 17:10:00|1121.49|1119.99|1119.55|1118.05|1121.67|1120.17|1118.61|1117.11|0
1652980500000|2022-05-19 17:15:00|1119.53|1118.03|1121.15|1119.65|1121.19|1119.69|1118.77|1117.27|0
1652980800000|2022-05-19 17:20:00|1121.08|1119.58|1121.64|1120.14|1122.01|1120.51|1120.37|1118.87|0
1652981100000|2022-05-19 17:25:00|1121.66|1120.16|1121.04|1119.54|1122.15|1120.65|1120.56|1119.06|0
1652981400000|2022-05-19 17:30:00|1121.07|1119.57|1121.25|1119.75|1122.46|1120.96|1120.49|1118.99|0
1652981700000|2022-05-19 17:35:00|1121.32|1119.82|1121.94|1120.44|1122.22|1120.72|1120.79|1119.29|0
1652982000000|2022-05-19 17:40:00|1121.92|1120.42|1121.99|1120.49|1122.55|1121.05|1121.16|1119.66|0
1652982300000|2022-05-19 17:45:00|1121.98|1120.48|1119.43|1117.93|1122.4|1120.9|1119.13|1117.63|0
1652982600000|2022-05-19 17:50:00|1119.41|1117.91|1122.44|1120.94|1122.71|1121.21|1119.34|1117.84|0
1652982900000|2022-05-19 17:55:00|1122.46|1120.96|1124.84|1123.34|1125.34|1123.84|1122.46|1120.96|0
1652983200000|2022-05-19 18:00:00|1124.8|1123.3|1123.37|1121.87|1125.06|1123.56|1122.89|1121.39|0
1652983500000|2022-05-19 18:05:00|1123.39|1121.89|1123.19|1121.69|1123.43|1121.93|1121.91|1120.41|0
1652983800000|2022-05-19 18:10:00|1123.22|1121.72|1123.43|1121.93|1124.28|1122.78|1122.6|1121.1|0
1652984100000|2022-05-19 18:15:00|1123.5|1122|1122.65|1121.15|1124.28|1122.78|1122.47|1120.97|0
1652984400000|2022-05-19 18:20:00|1122.67|1121.17|1123.5|1122|1124.2|1122.7|1122.11|1120.61|0
1652984700000|2022-05-19 18:25:00|1123.52|1122.02|1123.46|1121.96|1123.77|1122.27|1122.43|1120.93|0
1652985000000|2022-05-19 18:30:00|1123.44|1121.94|1123.5|1122|1124.12|1122.62|1122.69|1121.19|0
1652985300000|2022-05-19 18:35:00|1123.49|1121.99|1124.58|1123.08|1125.49|1123.99|1122.69|1121.19|0
1652985600000|2022-05-19 18:40:00|1124.54|1123.04|1124.56|1123.06|1124.63|1123.13|1122.54|1121.04|0
1652985900000|2022-05-19 18:45:00|1124.58|1123.08|1126.15|1124.65|1126.17|1124.67|1123.9|1122.4|0
1652986200000|2022-05-19 18:50:00|1126.13|1124.63|1126.77|1125.27|1127.05|1125.55|1125.58|1124.08|0
1652986500000|2022-05-19 18:55:00|1126.78|1125.28|1126.65|1125.15|1126.79|1125.29|1125.35|1123.85|0
1652986800000|2022-05-19 19:00:00|1126.67|1125.17|1127.99|1126.49|1128.49|1126.99|1126.24|1124.74|0
1652987100000|2022-05-19 19:05:00|1127.92|1126.42|1126.33|1124.83|1128.36|1126.86|1126.33|1124.83|0
1652987400000|2022-05-19 19:10:00|1126.35|1124.85|1125.89|1124.39|1126.71|1125.21|1124.87|1123.37|0
1652987700000|2022-05-19 19:15:00|1125.87|1124.37|1124.7|1123.2|1126.03|1124.53|1124.18|1122.68|0
1652988000000|2022-05-19 19:20:00|1124.72|1123.22|1122.81|1121.31|1124.74|1123.24|1122.79|1121.29|0
1652988300000|2022-05-19 19:25:00|1122.79|1121.29|1122.36|1120.86|1123.81|1122.31|1122.3|1120.8|0
1652988600000|2022-05-19 19:30:00|1122.34|1120.84|1122.05|1120.55|1123.37|1121.87|1122.01|1120.51|0
1652988900000|2022-05-19 19:35:00|1122.06|1120.56|1121.6|1120.1|1122.56|1121.06|1121.36|1119.86|0
1652989200000|2022-05-19 19:40:00|1121.62|1120.12|1123.49|1121.99|1123.57|1122.07|1121.01|1119.51|0
1652989500000|2022-05-19 19:45:00|1123.47|1121.97|1122.76|1121.26|1124.33|1122.83|1121.97|1120.47|0
1652989800000|2022-05-19 19:50:00|1122.88|1121.38|1121.92|1120.42|1123.4|1121.9|1121.15|1119.65|0
1652990100000|2022-05-19 19:55:00|1121.9|1120.4|1121.93|1120.43|1122.65|1121.15|1121.2|1119.7|0
1652990400000|2022-05-19 20:00:00|1121.92|1120.42|1120.52|1119.02|1121.92|1120.42|1119.59|1118.09|0
1652990700000|2022-05-19 20:05:00|1120.53|1119.03|1120.47|1118.97|1121.16|1119.66|1120.22|1118.72|0
1652991000000|2022-05-19 20:10:00|1120.52|1119.02|1121.44|1119.94|1121.44|1119.94|1120.46|1118.96|0
1652991300000|2022-05-19 20:15:00|1121.46|1119.96|1121.39|1119.89|1121.61|1120.11|1120.86|1119.36|0
1652991600000|2022-05-19 20:20:00|1121.37|1119.87|1121.09|1119.59|1121.39|1119.89|1120.99|1119.49|0
1652991900000|2022-05-19 20:25:00|1121.1|1119.6|1121.41|1119.91|1121.41|1119.91|1120.64|1119.14|0
1652992200000|2022-05-19 20:30:00|1121.39|1119.89|1121.09|1119.59|1121.68|1120.18|1120.99|1119.49|0
1652992500000|2022-05-19 20:35:00|1121.08|1119.58|1121.09|1119.59|1121.26|1119.76|1120.92|1119.42|0
1652992800000|2022-05-19 20:40:00|1121.08|1119.58|1121.34|1119.84|1121.44|1119.94|1120.86|1119.36|0
1652993100000|2022-05-19 20:45:00|1121.33|1119.83|1121.99|1120.49|1122.13|1120.63|1121.19|1119.69|0
1652993400000|2022-05-19 20:50:00|1122.03|1120.53|1122.43|1120.93|1122.48|1120.98|1121.76|1120.26|0
1652993700000|2022-05-19 20:55:00|1122.42|1120.92|1121.76|1120.26|1122.48|1120.98|1121.59|1120.09|0
1652994000000|2022-05-19 21:00:00|1121.58|1120.08|1121.34|1119.84|1121.6|1120.1|1121.28|1119.78|0
1652994600000|2022-05-19 21:10:00|1121.35|1119.85|1121.41|1119.91|1121.5|1120|1121.32|1119.82|0
1652994900000|2022-05-19 21:15:00|1121.43|1119.93|1121.45|1119.95|1121.47|1119.97|1121.39|1119.89|0
1652995200000|2022-05-19 21:20:00|1121.43|1119.93|1121.45|1119.95|1121.52|1120.02|1121.43|1119.93|0
1652995500000|2022-05-19 21:25:00|1121.43|1119.93|1121.43|1119.93|1121.47|1119.97|1121.43|1119.93|0
1652996100000|2022-05-19 21:35:00|1121.45|1119.95|1121.43|1119.93|1121.45|1119.95|1121.39|1119.89|0
1652996400000|2022-05-19 21:40:00|1121.41|1119.91|1121.52|1120.02|1121.54|1120.04|1121.41|1119.91|0
1652996700000|2022-05-19 21:45:00|1121.5|1120|1121.47|1119.97|1121.5|1120|1121.47|1119.97|0
1652997000000|2022-05-19 21:50:00|1121.48|1119.98|1121.41|1119.91|1121.5|1120|1121.39|1119.89|0
1652997300000|2022-05-19 21:55:00|1121.43|1119.93|1121.39|1119.89|1121.43|1119.93|1121.39|1119.89|0
1652997600000|2022-05-19 22:00:00|1121.6|1120.1|1122.63|1121.13|1122.8|1121.3|1121.6|1120.1|0
1652997900000|2022-05-19 22:05:00|1122.62|1121.12|1123.03|1121.53|1123.32|1121.82|1122.6|1121.1|0
1652998200000|2022-05-19 22:10:00|1123.05|1121.55|1123.15|1121.65|1123.2|1121.7|1123|1121.5|0
1652998500000|2022-05-19 22:15:00|1123.17|1121.67|1123.32|1121.82|1123.43|1121.93|1122.4|1120.9|0
1652998800000|2022-05-19 22:20:00|1123.33|1121.83|1123.32|1121.82|1123.5|1122|1123.03|1121.53|0
1652999100000|2022-05-19 22:25:00|1123.3|1121.8|1123.1|1121.6|1123.6|1122.1|1123.03|1121.53|0
1652999400000|2022-05-19 22:30:00|1123.11|1121.61|1122.92|1121.42|1123.32|1121.82|1122.33|1120.83|0
1652999700000|2022-05-19 22:35:00|1122.91|1121.41|1122.45|1120.95|1122.97|1121.47|1122.33|1120.83|0
1653000000000|2022-05-19 22:40:00|1122.43|1120.93|1122.4|1120.9|1122.58|1121.08|1122.27|1120.77|0
1653000300000|2022-05-19 22:45:00|1122.39|1120.89|1122.45|1120.95|1122.45|1120.95|1122.18|1120.68|0
1653000600000|2022-05-19 22:50:00|1122.43|1120.93|1122.63|1121.13|1122.68|1121.18|1122.4|1120.9|0
1653000900000|2022-05-19 22:55:00|1122.64|1121.14|1122.58|1121.08|1122.75|1121.25|1122.15|1120.65|0
1653001200000|2022-05-19 23:00:00|1122.63|1121.13|1122.95|1121.45|1122.97|1121.47|1122.4|1120.9|0
1653001500000|2022-05-19 23:05:00|1122.94|1121.44|1122.45|1120.95|1122.97|1121.47|1122.45|1120.95|0
1653001800000|2022-05-19 23:10:00|1122.46|1120.96|1122.05|1120.55|1122.65|1121.15|1121.88|1120.38|0
1653002100000|2022-05-19 23:15:00|1122.01|1120.51|1122.15|1120.65|1122.15|1120.65|1121.81|1120.31|0
1653002400000|2022-05-19 23:20:00|1122.16|1120.66|1122.23|1120.73|1122.33|1120.83|1121.93|1120.43|0
1653002700000|2022-05-19 23:25:00|1122.24|1120.74|1122.92|1121.42|1123.17|1121.67|1122.15|1120.65|0
1653003000000|2022-05-19 23:30:00|1122.93|1121.43|1123.1|1121.6|1123.2|1121.7|1122.83|1121.33|0
1653003300000|2022-05-19 23:35:00|1123.12|1121.62|1123.2|1121.7|1123.37|1121.87|1123.03|1121.53|0
1653003600000|2022-05-19 23:40:00|1123.21|1121.71|1123.43|1121.93|1123.67|1122.17|1123.15|1121.65|0
1653003900000|2022-05-19 23:45:00|1123.5|1122|1124.07|1122.57|1124.07|1122.57|1123.2|1121.7|0
1653004200000|2022-05-19 23:50:00|1124.06|1122.56|1124.02|1122.52|1124.37|1122.87|1123.67|1122.17|0
1653004500000|2022-05-19 23:55:00|1124.01|1122.51|1123.85|1122.35|1124.07|1122.57|1123.65|1122.15|0
1653004800000|2022-05-20 00:00:00|1123.86|1122.36|1124.54|1123.04|1124.74|1123.24|1123.85|1122.35|0
1653005100000|2022-05-20 00:05:00|1124.53|1123.03|1124.77|1123.27|1125.17|1123.67|1124.17|1122.67|0
1653005400000|2022-05-20 00:10:00|1124.79|1123.29|1125.34|1123.84|1125.59|1124.09|1124.79|1123.29|0
1653005700000|2022-05-20 00:15:00|1125.35|1123.85|1124.88|1123.38|1126.07|1124.57|1124.88|1123.38|0
1653006000000|2022-05-20 00:20:00|1124.87|1123.37|1124.9|1123.4|1125.14|1123.64|1124.66|1123.16|0
1653006300000|2022-05-20 00:25:00|1124.88|1123.38|1125.14|1123.64|1125.14|1123.64|1124.44|1122.94|0
1653006600000|2022-05-20 00:30:00|1125.15|1123.65|1126.05|1124.55|1126.05|1124.55|1125.15|1123.65|0
1653006900000|2022-05-20 00:35:00|1126.04|1124.54|1126.5|1125|1126.76|1125.26|1125.81|1124.31|0
1653007200000|2022-05-20 00:40:00|1126.51|1125.01|1126.17|1124.67|1126.75|1125.25|1126.03|1124.53|0
1653007500000|2022-05-20 00:45:00|1126.18|1124.68|1125.94|1124.44|1126.41|1124.91|1125.82|1124.32|0
1653007800000|2022-05-20 00:50:00|1125.91|1124.41|1125.02|1123.52|1126.05|1124.55|1124.67|1123.17|0
1653008100000|2022-05-20 00:55:00|1124.99|1123.49|1125.01|1123.51|1125.37|1123.87|1124.64|1123.14|0
1653008400000|2022-05-20 01:00:00|1124.98|1123.48|1124.9|1123.4|1125.13|1123.63|1124.66|1123.16|0
1653008700000|2022-05-20 01:05:00|1124.91|1123.41|1125.58|1124.08|1125.58|1124.08|1124.9|1123.4|0
1653009000000|2022-05-20 01:10:00|1125.59|1124.09|1126.01|1124.51|1126.05|1124.55|1125.58|1124.08|0
1653009300000|2022-05-20 01:15:00|1126.02|1124.52|1127.2|1125.7|1127.2|1125.7|1125.79|1124.29|0
1653009600000|2022-05-20 01:20:00|1127.19|1125.69|1127.43|1125.93|1127.64|1126.14|1126.73|1125.23|0
1653009900000|2022-05-20 01:25:00|1127.44|1125.94|1128.16|1126.66|1128.18|1126.68|1127.44|1125.94|0
1653010200000|2022-05-20 01:30:00|1128.14|1126.64|1128.68|1127.18|1128.92|1127.42|1127.93|1126.43|0
1653010500000|2022-05-20 01:35:00|1128.67|1127.17|1128.43|1126.93|1128.89|1127.39|1127.71|1126.21|0
1653010800000|2022-05-20 01:40:00|1128.44|1126.94|1128.65|1127.15|1129.11|1127.61|1128.42|1126.92|0
1653011100000|2022-05-20 01:45:00|1128.64|1127.14|1128.16|1126.66|1128.66|1127.16|1127.94|1126.44|0
1653011400000|2022-05-20 01:50:00|1128.17|1126.67|1128.63|1127.13|1128.64|1127.14|1127.94|1126.44|0
1653011700000|2022-05-20 01:55:00|1128.64|1127.14|1128.38|1126.88|1128.88|1127.38|1128.37|1126.87|0
1653012000000|2022-05-20 02:00:00|1128.39|1126.89|1127.9|1126.4|1128.49|1126.99|1127.79|1126.29|0
1653012300000|2022-05-20 02:05:00|1127.91|1126.41|1127.2|1125.7|1128.14|1126.64|1127.2|1125.7|0
1653012600000|2022-05-20 02:10:00|1127.19|1125.69|1126.33|1124.83|1127.19|1125.69|1126.22|1124.72|0
1653012900000|2022-05-20 02:15:00|1126.35|1124.85|1127.15|1125.65|1127.41|1125.91|1126.23|1124.73|0
1653013200000|2022-05-20 02:20:00|1127.16|1125.66|1127.6|1126.1|1127.84|1126.34|1127.15|1125.65|0
1653013500000|2022-05-20 02:25:00|1127.57|1126.07|1127.85|1126.35|1128.18|1126.68|1127.36|1125.86|0
1653013800000|2022-05-20 02:30:00|1127.86|1126.36|1127.36|1125.86|1128.07|1126.57|1127.11|1125.61|0
1653014100000|2022-05-20 02:35:00|1127.37|1125.87|1127.37|1125.87|1127.5|1126|1127.14|1125.64|0
1653014400000|2022-05-20 02:40:00|1127.36|1125.86|1127.62|1126.12|1127.62|1126.12|1127.13|1125.63|0
1653014700000|2022-05-20 02:45:00|1127.63|1126.13|1128.84|1127.34|1128.84|1127.34|1127.63|1126.13|0
1653015000000|2022-05-20 02:50:00|1128.85|1127.35|1128.61|1127.11|1128.95|1127.45|1128.39|1126.89|0
1653015300000|2022-05-20 02:55:00|1128.62|1127.12|1128.62|1127.12|1128.83|1127.33|1128.36|1126.86|0
1653015600000|2022-05-20 03:00:00|1128.61|1127.11|1128.14|1126.64|1128.61|1127.11|1128.14|1126.64|0
1653015900000|2022-05-20 03:05:00|1128.13|1126.63|1127.92|1126.42|1128.37|1126.87|1127.91|1126.41|0
1653016200000|2022-05-20 03:10:00|1127.95|1126.45|1127.65|1126.15|1128.03|1126.53|1127.19|1125.69|0
1653016500000|2022-05-20 03:15:00|1127.66|1126.16|1127.67|1126.17|1127.89|1126.39|1127.43|1125.93|0
1653016800000|2022-05-20 03:20:00|1127.66|1126.16|1127.93|1126.43|1127.93|1126.43|1127.65|1126.15|0
1653017100000|2022-05-20 03:25:00|1127.92|1126.42|1127.8|1126.3|1128.16|1126.66|1127.69|1126.19|0
1653017400000|2022-05-20 03:30:00|1127.81|1126.31|1127.68|1126.18|1127.91|1126.41|1127.46|1125.96|0
1653017700000|2022-05-20 03:35:00|1127.67|1126.17|1128.18|1126.68|1128.42|1126.92|1127.67|1126.17|0
1653018000000|2022-05-20 03:40:00|1128.21|1126.71|1127.93|1126.43|1128.39|1126.89|1127.9|1126.4|0
1653018300000|2022-05-20 03:45:00|1127.92|1126.42|1127.69|1126.19|1127.94|1126.44|1127.68|1126.18|0
1653018600000|2022-05-20 03:50:00|1127.68|1126.18|1127.21|1125.71|1127.71|1126.21|1126.95|1125.45|0
1653018900000|2022-05-20 03:55:00|1127.2|1125.7|1127.44|1125.94|1127.67|1126.17|1127.2|1125.7|0
1653019200000|2022-05-20 04:00:00|1127.42|1125.92|1127.91|1126.41|1127.92|1126.42|1127.2|1125.7|0
1653019500000|2022-05-20 04:05:00|1127.92|1126.42|1128.5|1127|1128.63|1127.13|1127.91|1126.41|0
1653019800000|2022-05-20 04:10:00|1128.48|1126.98|1128.39|1126.89|1128.89|1127.39|1128.39|1126.89|0
1653020100000|2022-05-20 04:15:00|1128.4|1126.9|1128.86|1127.36|1128.87|1127.37|1128.38|1126.88|0
1653020400000|2022-05-20 04:20:00|1128.85|1127.35|1129.1|1127.6|1129.11|1127.61|1128.39|1126.89|0
1653020700000|2022-05-20 04:25:00|1129.11|1127.61|1129.57|1128.07|1129.81|1128.31|1129.11|1127.61|0
1653021000000|2022-05-20 04:30:00|1129.58|1128.08|1128.89|1127.39|1129.58|1128.08|1128.78|1127.28|0
1653021300000|2022-05-20 04:35:00|1128.88|1127.38|1128.89|1127.39|1129.11|1127.61|1128.66|1127.16|0
1653021600000|2022-05-20 04:40:00|1128.88|1127.38|1128.89|1127.39|1129.11|1127.61|1128.65|1127.15|0
1653021900000|2022-05-20 04:45:00|1128.9|1127.4|1128.67|1127.17|1129.13|1127.63|1128.66|1127.16|0
1653022200000|2022-05-20 04:50:00|1128.68|1127.18|1128.9|1127.4|1128.9|1127.4|1128.46|1126.96|0
1653022500000|2022-05-20 04:55:00|1128.87|1127.37|1129.36|1127.86|1129.36|1127.86|1128.68|1127.18|0
1653022800000|2022-05-20 05:00:00|1129.35|1127.85|1128.43|1126.93|1129.38|1127.88|1128.41|1126.91|0
1653023100000|2022-05-20 05:05:00|1128.44|1126.94|1128.65|1127.15|1128.91|1127.41|1128.42|1126.92|0
1653023400000|2022-05-20 05:10:00|1128.62|1127.12|1128.66|1127.16|1128.91|1127.41|1128.43|1126.93|0
1653023700000|2022-05-20 05:15:00|1128.65|1127.15|1128.52|1127.02|1128.69|1127.19|1127.94|1126.44|0
1653024000000|2022-05-20 05:20:00|1128.53|1127.03|1128.41|1126.91|1128.89|1127.39|1128.28|1126.78|0
1653024300000|2022-05-20 05:25:00|1128.4|1126.9|1128.43|1126.93|1128.68|1127.18|1128.18|1126.68|0
1653024600000|2022-05-20 05:30:00|1128.44|1126.94|1128.44|1126.94|1128.68|1127.18|1128.2|1126.7|0
1653024900000|2022-05-20 05:35:00|1128.43|1126.93|1128.68|1127.18|1128.71|1127.21|1127.98|1126.48|0
1653025200000|2022-05-20 05:40:00|1128.69|1127.19|1128.47|1126.97|1128.94|1127.44|1128.24|1126.74|0
1653025500000|2022-05-20 05:45:00|1128.48|1126.98|1127.64|1126.14|1128.68|1127.18|1127.2|1125.7|0
1653025800000|2022-05-20 05:50:00|1127.63|1126.13|1128.36|1126.86|1128.72|1127.22|1127.42|1125.92|0
1653026100000|2022-05-20 05:55:00|1128.35|1126.85|1127.49|1125.99|1128.35|1126.85|1127.48|1125.98|0
1653026400000|2022-05-20 06:00:00|1127.43|1125.93|1127.01|1125.51|1127.73|1126.23|1126.35|1124.85|0
1653026700000|2022-05-20 06:05:00|1127|1125.5|1127.03|1125.53|1127.26|1125.76|1126.11|1124.61|0
1653027000000|2022-05-20 06:10:00|1127.04|1125.54|1127.18|1125.68|1128|1126.5|1127.03|1125.53|0
1653027300000|2022-05-20 06:15:00|1127.17|1125.67|1126.73|1125.23|1127.17|1125.67|1126.49|1124.99|0
1653027600000|2022-05-20 06:20:00|1126.72|1125.22|1127.19|1125.69|1127.19|1125.69|1126.49|1124.99|0
1653027900000|2022-05-20 06:25:00|1127.17|1125.67|1125.72|1124.22|1127.17|1125.67|1125.47|1123.97|0
1653028200000|2022-05-20 06:30:00|1125.71|1124.21|1125.75|1124.25|1125.98|1124.48|1125.22|1123.72|0
1653028500000|2022-05-20 06:35:00|1125.78|1124.28|1125.61|1124.11|1126.19|1124.69|1125.36|1123.86|0
1653028800000|2022-05-20 06:40:00|1125.6|1124.1|1126|1124.5|1126.42|1124.92|1125.36|1123.86|0
1653029100000|2022-05-20 06:45:00|1126.03|1124.53|1125.5|1124|1126.22|1124.72|1125.25|1123.75|0
1653029400000|2022-05-20 06:50:00|1125.51|1124.01|1124.79|1123.29|1125.52|1124.02|1124.77|1123.27|0
1653029700000|2022-05-20 06:55:00|1124.77|1123.27|1125.54|1124.04|1125.75|1124.25|1124.56|1123.06|0
1653030000000|2022-05-20 07:00:00|1125.75|1124.25|1124.82|1123.32|1125.75|1124.25|1124.26|1122.76|0
1653030300000|2022-05-20 07:05:00|1124.81|1123.31|1131.17|1129.17|1132.17|1129.67|1124.81|1123.31|28
1653030600000|2022-05-20 07:10:00|1131.42|1129.42|1132.67|1130.92|1133.42|1131.92|1131.42|1129.42|156
1653030900000|2022-05-20 07:15:00|1132.92|1131.17|1131.67|1130.17|1132.92|1131.92|1131.67|1129.92|7
1653031200000|2022-05-20 07:20:00|1131.42|1129.92|1132.67|1131.17|1132.92|1132.17|1131.42|1129.67|19
1653031500000|2022-05-20 07:25:00|1132.42|1130.92|1132.67|1131.17|1132.92|1131.67|1132.17|1130.67|65
1653031800000|2022-05-20 07:30:00|1132.92|1131.42|1133.67|1132.17|1134.17|1132.17|1132.42|1130.67|52
1653032100000|2022-05-20 07:35:00|1133.42|1131.92|1132.92|1131.42|1133.42|1132.17|1132.92|1131.17|1
1653032400000|2022-05-20 07:40:00|1132.67|1131.67|1134.38|1133.38|1134.63|1133.38|1132.67|1131.17|3
1653032700000|2022-05-20 07:45:00|1134.63|1133.63|1133.63|1131.88|1135.13|1133.88|1133.63|1131.88|5
1653033000000|2022-05-20 07:50:00|1133.38|1131.63|1131.38|1129.88|1133.38|1132.63|1131.38|1129.63|1
1653033300000|2022-05-20 07:55:00|1131.13|1130.13|1131.44|1129.94|1131.44|1130.38|1130.88|1129.38|3
1653033600000|2022-05-20 08:00:00|1131.19|1130.44|1131.19|1129.44|1131.19|1130.44|1129.69|1127.94|3
1653033900000|2022-05-20 08:05:00|1131.69|1129.69|1132.94|1131.19|1133.44|1132.44|1131.44|1129.69|6
1653034200000|2022-05-20 08:10:00|1132.69|1131.44|1132.44|1130.94|1132.69|1131.44|1132.44|1130.69|0
1653034500000|2022-05-20 08:15:00|1132.69|1131.19|1131.94|1130.19|1132.69|1131.44|1131.94|1130.19|3
1653034800000|2022-05-20 08:20:00|1131.69|1129.69|1130.94|1129.19|1131.69|1129.69|1129.94|1128.19|4
1653035100000|2022-05-20 08:25:00|1130.69|1129.44|1129.94|1128.69|1130.69|1129.44|1129.69|1128.44|1
1653035400000|2022-05-20 08:30:00|1129.69|1127.94|1129.44|1128.19|1130.19|1128.19|1129.19|1127.44|7
1653035700000|2022-05-20 08:35:00|1129.69|1127.94|1129.44|1127.94|1129.69|1128.19|1128.69|1127.44|2
1653036000000|2022-05-20 08:40:00|1129.19|1127.69|1130.44|1129.19|1130.44|1129.19|1128.94|1127.69|0
1653036300000|2022-05-20 08:45:00|1130.69|1129.44|1129.94|1128.69|1130.94|1129.69|1129.44|1128.44|1
1653036600000|2022-05-20 08:50:00|1130.19|1128.94|1129.69|1128.44|1130.44|1129.19|1129.69|1128.44|0
1653036900000|2022-05-20 08:55:00|1129.44|1128.19|1130.69|1129.44|1131.19|1129.69|1129.44|1128.19|0
1653037200000|2022-05-20 09:00:00|1130.44|1129.19|1131.94|1130.69|1131.94|1130.69|1129.94|1128.69|1
1653037500000|2022-05-20 09:05:00|1131.69|1130.44|1132.69|1131.44|1132.94|1131.69|1131.69|1130.44|1
1653037800000|2022-05-20 09:10:00|1132.44|1131.19|1132.19|1130.94|1132.94|1131.69|1131.94|1130.94|0
1653038100000|2022-05-20 09:15:00|1132.44|1131.19|1132.44|1131.19|1133.44|1131.94|1132.44|1131.19|1
1653038400000|2022-05-20 09:20:00|1132.19|1130.69|1131.19|1129.69|1132.19|1130.94|1131.19|1129.69|5
1653038700000|2022-05-20 09:25:00|1131.44|1129.94|1132.94|1131.94|1132.94|1131.94|1131.44|1129.94|2
1653039000000|2022-05-20 09:30:00|1133.19|1131.69|1131.94|1130.69|1133.19|1131.94|1131.94|1130.69|0
1653039300000|2022-05-20 09:35:00|1131.44|1130.44|1130.19|1128.69|1131.69|1130.44|1130.19|1128.69|12
1653039600000|2022-05-20 09:40:00|1129.94|1128.44|1129.94|1128.69|1130.44|1129.44|1129.19|1127.94|41
1653039900000|2022-05-20 09:45:00|1130.19|1128.94|1130.44|1129.44|1130.44|1129.44|1129.69|1128.44|0
1653040200000|2022-05-20 09:50:00|1130.19|1129.19|1129.94|1128.69|1130.19|1129.19|1129.44|1128.19|0
1653040500000|2022-05-20 09:55:00|1129.44|1128.44|1129.69|1128.69|1129.94|1128.94|1129.44|1128.19|0
1653040800000|2022-05-20 10:00:00|1129.94|1128.94|1129.94|1128.69|1130.44|1129.19|1129.94|1128.69|1
1653041100000|2022-05-20 10:05:00|1130.19|1128.94|1130.94|1129.69|1130.94|1129.69|1129.94|1128.69|0
1653041400000|2022-05-20 10:10:00|1130.69|1129.44|1130.69|1129.19|1130.94|1129.69|1129.94|1128.94|0
1653041700000|2022-05-20 10:15:00|1130.44|1128.94|1130.44|1129.19|1130.44|1129.19|1128.94|1127.44|3
1653042000000|2022-05-20 10:20:00|1130.69|1129.44|1131.69|1130.44|1131.94|1130.69|1130.44|1129.44|0
1653042300000|2022-05-20 10:25:00|1131.44|1130.19|1132.19|1130.94|1132.19|1130.94|1131.44|1130.19|0
1653042600000|2022-05-20 10:30:00|1131.94|1130.44|1132.94|1131.94|1132.94|1131.94|1131.69|1130.44|9
1653042900000|2022-05-20 10:35:00|1133.19|1131.69|1133.44|1132.19|1133.44|1132.19|1132.94|1131.69|1
1653043200000|2022-05-20 10:40:00|1133.19|1131.94|1132.94|1131.94|1133.19|1131.94|1132.94|1131.69|1
1653043500000|2022-05-20 10:45:00|1132.69|1131.69|1132.44|1131.19|1132.69|1131.69|1132.19|1130.69|10
1653043800000|2022-05-20 10:50:00|1132.19|1130.94|1132.69|1131.69|1132.69|1131.69|1131.94|1130.94|0
1653044100000|2022-05-20 10:55:00|1132.94|1131.94|1133.94|1132.69|1133.94|1132.69|1132.69|1131.94|10
1653044400000|2022-05-20 11:00:00|1133.69|1132.44|1132.94|1131.69|1133.69|1132.69|1132.94|1131.69|4
1653044700000|2022-05-20 11:05:00|1132.69|1131.44|1131.69|1130.19|1132.69|1131.44|1131.44|1129.69|3
1653045000000|2022-05-20 11:10:00|1131.94|1130.44|1131.94|1130.69|1131.94|1130.69|1131.94|1130.44|0
1653045300000|2022-05-20 11:15:00|1132.19|1130.94|1132.44|1131.44|1132.69|1131.69|1131.94|1130.94|1
1653045600000|2022-05-20 11:20:00|1132.19|1131.19|1131.19|1129.69|1132.19|1131.44|1131.19|1129.69|9
1653045900000|2022-05-20 11:25:00|1130.94|1129.44|1130.94|1129.69|1130.94|1129.94|1130.44|1128.69|0
1653046200000|2022-05-20 11:30:00|1131.19|1129.94|1132.44|1131.19|1132.44|1131.19|1130.94|1129.69|0
1653046500000|2022-05-20 11:35:00|1132.19|1130.94|1131.44|1130.44|1132.19|1130.94|1131.44|1130.44|1
1653046800000|2022-05-20 11:40:00|1131.07|1130.07|1130.57|1129.57|1131.07|1130.07|1130.57|1129.32|0
1653047100000|2022-05-20 11:45:00|1130.82|1129.82|1130.57|1129.57|1131.07|1129.82|1130.57|1129.57|0
1653047400000|2022-05-20 11:50:00|1130.32|1129.32|1130.57|1129.57|1131.32|1130.32|1130.07|1129.07|0
1653047700000|2022-05-20 11:55:00|1130.32|1129.32|1129.57|1128.57|1130.32|1129.32|1129.32|1128.32|0
1653048000000|2022-05-20 12:00:00|1129.82|1128.82|1131.32|1129.82|1131.32|1130.32|1129.82|1128.82|235
1653048300000|2022-05-20 12:05:00|1131.07|1129.57|1130.07|1129.07|1131.07|1129.57|1130.07|1128.82|0
1653048600000|2022-05-20 12:10:00|1130.32|1129.32|1130.07|1129.07|1130.82|1129.32|1130.07|1129.07|0
1653048900000|2022-05-20 12:15:00|1130.32|1129.32|1130.57|1129.32|1131.07|1129.82|1130.32|1129.32|0
1653049200000|2022-05-20 12:20:00|1131.07|1129.57|1131.07|1129.82|1131.07|1129.82|1130.57|1129.32|0
1653049500000|2022-05-20 12:25:00|1130.82|1129.57|1130.07|1128.82|1130.82|1129.57|1130.07|1128.82|1
1653049800000|2022-05-20 12:30:00|1130.32|1129.32|1130.57|1129.32|1130.57|1129.32|1130.32|1128.82|1
1653050100000|2022-05-20 12:35:00|1131.07|1129.57|1130.57|1129.32|1131.07|1129.82|1130.57|1129.32|0
1653050400000|2022-05-20 12:40:00|1130.32|1129.07|1130.07|1129.07|1130.32|1129.32|1130.07|1128.82|2
1653050700000|2022-05-20 12:45:00|1130.32|1129.32|1130.32|1129.32|1130.57|1129.32|1130.07|1129.07|1
1653051000000|2022-05-20 12:50:00|1130.07|1129.07|1128.57|1127.32|1130.07|1129.07|1128.57|1127.32|6
1653051300000|2022-05-20 12:55:00|1128.82|1127.82|1129.82|1128.82|1130.07|1128.82|1128.82|1127.82|0
1653051600000|2022-05-20 13:00:00|1129.57|1128.57|1130.07|1129.32|1130.32|1129.32|1129.57|1128.32|80
1653051900000|2022-05-20 13:05:00|1130.32|1129.07|1129.32|1128.57|1130.57|1129.32|1129.32|1128.32|80
1653052200000|2022-05-20 13:10:00|1129.57|1128.82|1131.32|1129.82|1131.32|1129.82|1129.32|1128.82|0
1653052500000|2022-05-20 13:15:00|1131.57|1130.07|1132.82|1131.82|1133.07|1131.82|1131.57|1130.07|1
1653052800000|2022-05-20 13:20:00|1132.57|1131.57|1133.07|1132.07|1133.07|1132.07|1132.57|1131.32|0
1653053100000|2022-05-20 13:25:00|1133.32|1132.32|1133.07|1132.07|1133.82|1132.57|1133.07|1132.07|30
1653053400000|2022-05-20 13:30:00|1133.32|1132.32|1133.32|1132.57|1134.32|1132.82|1133.07|1131.57|0
1653053700000|2022-05-20 13:35:00|1133.07|1131.32|1134.07|1132.82|1134.57|1132.82|1132.32|1130.57|27
1653054000000|2022-05-20 13:40:00|1133.82|1132.32|1133.57|1131.82|1134.07|1132.32|1132.57|1131.57|102
1653054300000|2022-05-20 13:45:00|1133.32|1131.57|1131.57|1129.82|1133.32|1131.57|1131.07|1129.32|3
1653054600000|2022-05-20 13:50:00|1131.32|1130.07|1133.32|1131.82|1133.57|1131.82|1131.32|1129.82|0
1653054900000|2022-05-20 13:55:00|1133.07|1131.32|1133.07|1131.82|1133.07|1132.32|1132.57|1131.32|3
1653055200000|2022-05-20 14:00:00|1133.57|1131.32|1131.57|1129.82|1133.57|1131.32|1131.57|1129.82|5
1653055500000|2022-05-20 14:05:00|1131.82|1130.07|1130.32|1128.82|1131.82|1130.32|1130.32|1128.82|5
1653055800000|2022-05-20 14:10:00|1130.59|1129.09|1132.09|1130.34|1132.09|1130.34|1130.09|1128.59|59
1653056100000|2022-05-20 14:15:00|1132.34|1130.59|1130.27|1128.77|1132.59|1130.59|1130.23|1128.73|5
1653056400000|2022-05-20 14:20:00|1130.21|1128.71|1129.46|1127.96|1130.46|1128.96|1128.62|1127.12|0
1653056700000|2022-05-20 14:25:00|1129.48|1127.98|1130.34|1128.84|1130.69|1129.19|1128.66|1127.16|68
1653057000000|2022-05-20 14:30:00|1130.35|1128.85|1129.32|1127.82|1130.54|1129.04|1129.15|1127.65|27
1653057300000|2022-05-20 14:35:00|1129.3|1127.8|1128.21|1126.71|1129.38|1127.88|1127.87|1126.37|0
1653057600000|2022-05-20 14:40:00|1128.17|1126.67|1129.16|1127.66|1129.59|1128.09|1127.95|1126.45|0
1653057900000|2022-05-20 14:45:00|1129.18|1127.68|1127.24|1125.74|1129.42|1127.92|1127.02|1125.52|0
1653058200000|2022-05-20 14:50:00|1127.27|1125.77|1125.19|1123.69|1127.51|1126.01|1125.16|1123.66|0
1653058500000|2022-05-20 14:55:00|1125.17|1123.67|1123.04|1121.54|1125.51|1124.01|1122.84|1121.34|0
1653058800000|2022-05-20 15:00:00|1123.02|1121.52|1123.94|1122.44|1124.31|1122.81|1122.8|1121.3|0
1653059100000|2022-05-20 15:05:00|1123.96|1122.46|1122.94|1121.44|1124.15|1122.65|1122.35|1120.85|0
1653059400000|2022-05-20 15:10:00|1122.96|1121.46|1122.89|1121.39|1123.03|1121.53|1121.51|1120.01|0
1653059700000|2022-05-20 15:15:00|1122.88|1121.38|1121.47|1119.97|1122.89|1121.39|1120.94|1119.44|0
1653060000000|2022-05-20 15:20:00|1121.49|1119.99|1120.94|1119.44|1121.67|1120.17|1120.88|1119.38|0
1653060300000|2022-05-20 15:25:00|1120.9|1119.4|1122.85|1121.35|1123.23|1121.73|1120.86|1119.36|0
1653060600000|2022-05-20 15:30:00|1122.99|1121.49|1123.75|1122.25|1124.7|1123.2|1122.75|1121.25|0
1653060900000|2022-05-20 15:35:00|1123.73|1122.23|1121.57|1120.07|1123.75|1122.25|1121.07|1119.57|0
1653061200000|2022-05-20 15:40:00|1121.56|1120.06|1121.12|1119.62|1123.09|1121.59|1121.11|1119.61|0
1653061500000|2022-05-20 15:45:00|1121.09|1119.59|1122.43|1120.93|1122.52|1121.02|1121.07|1119.57|0
1653061800000|2022-05-20 15:50:00|1122.45|1120.95|1122.04|1120.54|1123.54|1122.04|1121.74|1120.24|0
1653062100000|2022-05-20 15:55:00|1122.06|1120.56|1121.42|1119.92|1122.88|1121.38|1121.38|1119.88|0
1653062400000|2022-05-20 16:00:00|1121.43|1119.93|1120.72|1119.22|1121.55|1120.05|1120.27|1118.77|0
1653062700000|2022-05-20 16:05:00|1120.71|1119.21|1118.54|1117.04|1121.54|1120.04|1118.54|1117.04|0
1653063000000|2022-05-20 16:10:00|1118.52|1117.02|1119.41|1117.91|1119.73|1118.23|1117.46|1115.96|0
1653063300000|2022-05-20 16:15:00|1119.39|1117.89|1118.57|1117.07|1119.43|1117.93|1118.35|1116.85|0
1653063600000|2022-05-20 16:20:00|1118.56|1117.06|1120.24|1118.74|1120.32|1118.82|1118.33|1116.83|0
1653063900000|2022-05-20 16:25:00|1120.23|1118.73|1119.2|1117.7|1120.24|1118.74|1118.8|1117.3|0
1653064200000|2022-05-20 16:30:00|1119.21|1117.71|1118.52|1117.02|1119.92|1118.42|1118.52|1117.02|0
1653064500000|2022-05-20 16:35:00|1118.38|1116.88|1117.35|1115.85|1118.6|1117.1|1117|1115.5|0
1653064800000|2022-05-20 16:40:00|1117.33|1115.83|1115.94|1114.44|1117.35|1115.85|1115.94|1114.44|0
1653065100000|2022-05-20 16:45:00|1115.96|1114.46|1117.21|1115.71|1117.23|1115.73|1114.92|1113.42|0
1653065400000|2022-05-20 16:50:00|1117.23|1115.73|1116.08|1114.58|1117.25|1115.75|1115.47|1113.97|0
1653065700000|2022-05-20 16:55:00|1116.09|1114.59|1116.61|1115.11|1117.51|1116.01|1115.89|1114.39|0
1653066000000|2022-05-20 17:00:00|1116.6|1115.1|1115.71|1114.21|1116.8|1115.3|1114.87|1113.37|0
1653066300000|2022-05-20 17:05:00|1115.73|1114.23|1114.78|1113.28|1116.59|1115.09|1114.5|1113|0
1653066600000|2022-05-20 17:10:00|1114.81|1113.31|1114.8|1113.3|1115.24|1113.74|1114.16|1112.66|0
1653066900000|2022-05-20 17:15:00|1114.78|1113.28|1113.97|1112.47|1115.06|1113.56|1113.96|1112.46|0
1653067200000|2022-05-20 17:20:00|1113.96|1112.46|1113.69|1112.19|1114.72|1113.22|1113.45|1111.95|0
1653067500000|2022-05-20 17:25:00|1113.66|1112.16|1113.1|1111.6|1113.96|1112.46|1112.91|1111.41|0
1653067800000|2022-05-20 17:30:00|1113.08|1111.58|1116.97|1115.47|1117.05|1115.55|1112.77|1111.27|0
1653068100000|2022-05-20 17:35:00|1116.99|1115.49|1116.5|1115|1117.63|1116.13|1115.87|1114.37|0
1653068400000|2022-05-20 17:40:00|1116.55|1115.05|1117.19|1115.69|1117.53|1116.03|1115.83|1114.33|0
1653068700000|2022-05-20 17:45:00|1117.17|1115.67|1117.47|1115.97|1118.57|1117.07|1116.63|1115.13|0
1653069000000|2022-05-20 17:50:00|1117.33|1115.83|1118.13|1116.63|1118.95|1117.45|1116.49|1114.99|0
1653069300000|2022-05-20 17:55:00|1118.11|1116.61|1118.19|1116.69|1118.85|1117.35|1117.67|1116.17|0
1653069600000|2022-05-20 18:00:00|1118.23|1116.73|1117.63|1116.13|1118.59|1117.09|1117.05|1115.55|0
1653069900000|2022-05-20 18:05:00|1117.65|1116.15|1117.05|1115.55|1117.71|1116.21|1115.95|1114.45|0
1653070200000|2022-05-20 18:10:00|1117.07|1115.57|1116.67|1115.17|1117.71|1116.21|1116.39|1114.89|0
1653070500000|2022-05-20 18:15:00|1116.63|1115.13|1116.11|1114.61|1117.23|1115.73|1115.21|1113.71|0
1653070800000|2022-05-20 18:20:00|1116.12|1114.62|1116.01|1114.51|1116.81|1115.31|1115.3|1113.8|0
1653071100000|2022-05-20 18:25:00|1115.99|1114.49|1116.34|1114.84|1116.65|1115.15|1115.51|1114.01|0
1653071400000|2022-05-20 18:30:00|1116.35|1114.85|1115|1113.5|1116.93|1115.43|1114.56|1113.06|0
1653071700000|2022-05-20 18:35:00|1114.99|1113.49|1115.55|1114.05|1116.33|1114.83|1114.88|1113.38|0
1653072000000|2022-05-20 18:40:00|1115.57|1114.07|1117.78|1116.28|1117.87|1116.37|1115.33|1113.83|0
1653072300000|2022-05-20 18:45:00|1117.8|1116.3|1118.06|1116.56|1118.32|1116.82|1116.49|1114.99|0
1653072600000|2022-05-20 18:50:00|1118.08|1116.58|1119.44|1117.94|1120.59|1119.09|1117.48|1115.98|0
1653072900000|2022-05-20 18:55:00|1119.42|1117.92|1118.38|1116.88|1119.96|1118.46|1118.36|1116.86|0
1653073200000|2022-05-20 19:00:00|1118.4|1116.9|1117.61|1116.11|1119.42|1117.92|1117.09|1115.59|0
1653073500000|2022-05-20 19:05:00|1117.59|1116.09|1117|1115.5|1118|1116.5|1116.53|1115.03|0
1653073800000|2022-05-20 19:10:00|1117.01|1115.51|1116.89|1115.39|1117.28|1115.78|1116.29|1114.79|0
1653074100000|2022-05-20 19:15:00|1116.93|1115.43|1118.17|1116.67|1118.72|1117.22|1116.89|1115.39|0
1653074400000|2022-05-20 19:20:00|1118.18|1116.68|1118.64|1117.14|1119.53|1118.03|1117.8|1116.3|0
1653074700000|2022-05-20 19:25:00|1118.68|1117.18|1121.01|1119.51|1121.14|1119.64|1118.17|1116.67|0
1653075000000|2022-05-20 19:30:00|1121|1119.5|1122.43|1120.93|1122.73|1121.23|1119.67|1118.17|0
1653075300000|2022-05-20 19:35:00|1122.41|1120.91|1123.86|1122.36|1124.75|1123.25|1121.85|1120.35|0
1653075600000|2022-05-20 19:40:00|1123.87|1122.37|1125.74|1124.24|1127.05|1125.55|1123.66|1122.16|0
1653075900000|2022-05-20 19:45:00|1125.76|1124.26|1126.36|1124.86|1126.52|1125.02|1124.16|1122.66|0
1653076200000|2022-05-20 19:50:00|1126.56|1125.06|1126.58|1125.08|1127.9|1126.4|1125.41|1123.91|0
1653076500000|2022-05-20 19:55:00|1126.57|1125.07|1127.29|1125.79|1127.48|1125.98|1125.72|1124.22|0
1653076800000|2022-05-20 20:00:00|1127.14|1125.64|1127.43|1125.93|1128.52|1127.02|1126.82|1125.32|0
1653077100000|2022-05-20 20:05:00|1127.47|1125.97|1126.13|1124.63|1127.65|1126.15|1125.78|1124.28|0
1653077400000|2022-05-20 20:10:00|1126.14|1124.64|1126.72|1125.22|1126.77|1125.27|1125.43|1123.93|0
1653077700000|2022-05-20 20:15:00|1126.73|1125.23|1127.99|1126.49|1128.17|1126.67|1126.72|1125.22|0
1653078000000|2022-05-20 20:20:00|1128|1126.5|1127.42|1125.92|1128.17|1126.67|1127.17|1125.67|0
1653078300000|2022-05-20 20:25:00|1127.43|1125.93|1126.9|1125.4|1127.55|1126.05|1126.72|1125.22|0
1653078600000|2022-05-20 20:30:00|1126.91|1125.41|1127.07|1125.57|1127.52|1126.02|1126.9|1125.4|0
1653078900000|2022-05-20 20:35:00|1127.02|1125.52|1127.42|1125.92|1127.59|1126.09|1126.82|1125.32|0
1653079200000|2022-05-20 20:40:00|1127.44|1125.94|1128.17|1126.67|1128.17|1126.67|1127.42|1125.92|0
1653079500000|2022-05-20 20:45:00|1128.16|1126.66|1128.17|1126.67|1128.29|1126.79|1127.87|1126.37|0
1653079800000|2022-05-20 20:50:00|1128.16|1126.66|1127.87|1126.37|1128.22|1126.72|1127.77|1126.27|0
1653080100000|2022-05-20 20:55:00|1127.86|1126.36|1127.86|1126.36|1127.99|1126.49|1127.59|1126.09|0
1653256800000|2022-05-22 22:00:00|1133.97|1132.47|1134.12|1132.62|1134.57|1133.07|1133.45|1131.95|0
1653257100000|2022-05-22 22:05:00|1134.09|1132.59|1133.83|1132.33|1134.27|1132.77|1133.14|1131.64|0
1653257400000|2022-05-22 22:10:00|1133.84|1132.34|1134.56|1133.06|1134.68|1133.18|1133.83|1132.33|0
1653257700000|2022-05-22 22:15:00|1134.55|1133.05|1134.23|1132.73|1134.71|1133.21|1133.89|1132.39|0
1653258000000|2022-05-22 22:20:00|1134.25|1132.75|1133.67|1132.17|1134.25|1132.75|1133.15|1131.65|0
1653258300000|2022-05-22 22:25:00|1133.65|1132.15|1133.12|1131.62|1133.65|1132.15|1132.3|1130.8|0
1653258600000|2022-05-22 22:30:00|1133.13|1131.63|1132.6|1131.1|1133.47|1131.97|1132.37|1130.87|0
1653258900000|2022-05-22 22:35:00|1132.61|1131.11|1134.02|1132.52|1134.02|1132.52|1132.54|1131.04|0
1653259200000|2022-05-22 22:40:00|1134.05|1132.55|1133.04|1131.54|1134.05|1132.55|1133.04|1131.54|0
1653259500000|2022-05-22 22:45:00|1133.05|1131.55|1133.73|1132.23|1134.21|1132.71|1133.05|1131.55|0
1653259800000|2022-05-22 22:50:00|1133.71|1132.21|1134.08|1132.58|1134.43|1132.93|1133.71|1132.21|0
1653260100000|2022-05-22 22:55:00|1134.06|1132.56|1134.14|1132.64|1134.26|1132.76|1133.91|1132.41|0
1653260400000|2022-05-22 23:00:00|1134.21|1132.71|1134.61|1133.11|1134.96|1133.46|1134.21|1132.71|0
1653260700000|2022-05-22 23:05:00|1134.6|1133.1|1134.77|1133.27|1135.13|1133.63|1134.48|1132.98|0
1653261000000|2022-05-22 23:10:00|1134.78|1133.28|1135.32|1133.82|1135.5|1134|1134.72|1133.22|0
1653261300000|2022-05-22 23:15:00|1135.33|1133.83|1134.9|1133.4|1135.62|1134.12|1134.87|1133.37|0
1653261600000|2022-05-22 23:20:00|1134.92|1133.42|1135.15|1133.65|1135.27|1133.77|1134.8|1133.3|0
1653261900000|2022-05-22 23:25:00|1135.16|1133.66|1136.04|1134.54|1136.37|1134.87|1135.16|1133.66|0
1653262200000|2022-05-22 23:30:00|1136.03|1134.53|1135.59|1134.09|1136.11|1134.61|1135.59|1134.09|0
1653262500000|2022-05-22 23:35:00|1135.61|1134.11|1135.76|1134.26|1136.24|1134.74|1135.47|1133.97|0
1653262800000|2022-05-22 23:40:00|1135.74|1134.24|1135.41|1133.91|1135.79|1134.29|1135.27|1133.77|0
1653263100000|2022-05-22 23:45:00|1135.42|1133.92|1135.73|1134.23|1136.29|1134.79|1135.41|1133.91|0
1653263400000|2022-05-22 23:50:00|1135.71|1134.21|1135.54|1134.04|1136.16|1134.66|1135.54|1134.04|0
1653263700000|2022-05-22 23:55:00|1135.55|1134.05|1135.68|1134.18|1136.06|1134.56|1135.5|1134|0
1653264000000|2022-05-23 00:00:00|1135.66|1134.16|1134.71|1133.21|1135.78|1134.28|1134.63|1133.13|0
1653264300000|2022-05-23 00:05:00|1134.73|1133.23|1134.81|1133.31|1134.98|1133.48|1134.38|1132.88|0
1653264600000|2022-05-23 00:10:00|1134.8|1133.3|1135.3|1133.8|1135.78|1134.28|1134.38|1132.88|0
1653264900000|2022-05-23 00:15:00|1135.29|1133.79|1137.3|1135.8|1137.54|1136.04|1135.01|1133.51|0
1653265200000|2022-05-23 00:20:00|1137.29|1135.79|1137.07|1135.57|1137.41|1135.91|1136.59|1135.09|0
1653265500000|2022-05-23 00:25:00|1137.06|1135.56|1137.28|1135.78|1137.53|1136.03|1137.04|1135.54|0
1653265800000|2022-05-23 00:30:00|1137.27|1135.77|1137.29|1135.79|1137.74|1136.24|1136.85|1135.35|0
1653266100000|2022-05-23 00:35:00|1137.3|1135.8|1136.82|1135.32|1137.52|1136.02|1136.81|1135.31|0
1653266400000|2022-05-23 00:40:00|1136.81|1135.31|1137.31|1135.81|1137.32|1135.82|1136.6|1135.1|0
1653266700000|2022-05-23 00:45:00|1137.32|1135.82|1137.29|1135.79|1137.54|1136.04|1137.28|1135.78|0
1653267000000|2022-05-23 00:50:00|1137.3|1135.8|1137.17|1135.67|1137.3|1135.8|1136.83|1135.33|0
1653267300000|2022-05-23 00:55:00|1137.2|1135.7|1137.05|1135.55|1137.5|1136|1136.81|1135.31|0
1653267600000|2022-05-23 01:00:00|1137.06|1135.56|1137.51|1136.01|1137.73|1136.23|1136.94|1135.44|0
1653267900000|2022-05-23 01:05:00|1137.5|1136|1137.26|1135.76|1137.95|1136.45|1136.82|1135.32|0
1653268200000|2022-05-23 01:10:00|1137.27|1135.77|1137.75|1136.25|1138.19|1136.69|1137.26|1135.76|0
1653268500000|2022-05-23 01:15:00|1137.74|1136.24|1136.6|1135.1|1137.76|1136.26|1136.39|1134.89|0
1653268800000|2022-05-23 01:20:00|1136.61|1135.11|1137.28|1135.78|1137.5|1136|1136.61|1135.11|0
1653269100000|2022-05-23 01:25:00|1137.33|1135.83|1137.65|1136.15|1137.99|1136.49|1137.33|1135.83|0
1653269400000|2022-05-23 01:30:00|1137.62|1136.12|1136.18|1134.68|1137.75|1136.25|1136.18|1134.68|0
1653269700000|2022-05-23 01:35:00|1136.13|1134.63|1136.82|1135.32|1136.82|1135.32|1135.7|1134.2|0
1653270000000|2022-05-23 01:40:00|1136.81|1135.31|1136.14|1134.64|1136.82|1135.32|1135.68|1134.18|0
1653270300000|2022-05-23 01:45:00|1136.13|1134.63|1135.7|1134.2|1136.14|1134.64|1135.46|1133.96|0
1653270600000|2022-05-23 01:50:00|1135.69|1134.19|1135.45|1133.95|1135.91|1134.41|1135.43|1133.93|0
1653270900000|2022-05-23 01:55:00|1135.44|1133.94|1135.44|1133.94|1135.66|1134.16|1135.19|1133.69|0
1653271200000|2022-05-23 02:00:00|1135.43|1133.93|1134.01|1132.51|1135.88|1134.38|1133.78|1132.28|0
1653271500000|2022-05-23 02:05:00|1134|1132.5|1133.76|1132.26|1134.25|1132.75|1133.53|1132.03|0
1653271800000|2022-05-23 02:10:00|1133.77|1132.27|1133.48|1131.98|1134.21|1132.71|1133.47|1131.97|0
1653272100000|2022-05-23 02:15:00|1133.49|1131.99|1133.47|1131.97|1133.61|1132.11|1132.74|1131.24|0
1653272400000|2022-05-23 02:20:00|1133.48|1131.98|1133.93|1132.43|1133.94|1132.44|1133.01|1131.51|0
1653272700000|2022-05-23 02:25:00|1133.92|1132.42|1133.91|1132.41|1134.17|1132.67|1133.69|1132.19|0
1653273000000|2022-05-23 02:30:00|1133.81|1132.31|1133.93|1132.43|1133.93|1132.43|1133.44|1131.94|0
1653273300000|2022-05-23 02:35:00|1133.94|1132.44|1134.22|1132.72|1134.64|1133.14|1133.93|1132.43|0
1653273600000|2022-05-23 02:40:00|1134.3|1132.8|1133.96|1132.46|1134.42|1132.92|1133.94|1132.44|0
1653273900000|2022-05-23 02:45:00|1133.95|1132.45|1134.17|1132.67|1134.19|1132.69|1133.91|1132.41|0
1653274200000|2022-05-23 02:50:00|1134.16|1132.66|1134.16|1132.66|1134.17|1132.67|1133.7|1132.2|0
1653274500000|2022-05-23 02:55:00|1134.17|1132.67|1134.37|1132.87|1134.38|1132.88|1134.14|1132.64|0
1653274800000|2022-05-23 03:00:00|1134.38|1132.88|1135.56|1134.06|1135.56|1134.06|1134.38|1132.88|0
1653275100000|2022-05-23 03:05:00|1135.57|1134.07|1135.36|1133.86|1135.59|1134.09|1135.12|1133.62|0
1653275400000|2022-05-23 03:10:00|1135.37|1133.87|1135.24|1133.74|1135.48|1133.98|1135.13|1133.63|0
1653275700000|2022-05-23 03:15:00|1135.21|1133.71|1134.69|1133.19|1135.39|1133.89|1134.67|1133.17|0
1653276000000|2022-05-23 03:20:00|1134.68|1133.18|1134.24|1132.74|1134.7|1133.2|1134.23|1132.73|0
1653276300000|2022-05-23 03:25:00|1134.23|1132.73|1133.99|1132.49|1134.46|1132.96|1133.89|1132.39|0
1653276600000|2022-05-23 03:30:00|1134|1132.5|1134.21|1132.71|1134.45|1132.95|1133.72|1132.22|0
1653276900000|2022-05-23 03:35:00|1134.2|1132.7|1133.97|1132.47|1134.44|1132.94|1133.86|1132.36|0
1653277200000|2022-05-23 03:40:00|1133.98|1132.48|1134.21|1132.71|1134.44|1132.94|1133.74|1132.24|0
1653277500000|2022-05-23 03:45:00|1134.22|1132.72|1134.45|1132.95|1134.57|1133.07|1134.21|1132.71|0
1653277800000|2022-05-23 03:50:00|1134.44|1132.94|1134.91|1133.41|1134.91|1133.41|1134.44|1132.94|0
1653278100000|2022-05-23 03:55:00|1134.9|1133.4|1134.9|1133.4|1135.14|1133.64|1134.9|1133.4|0
1653278400000|2022-05-23 04:00:00|1134.96|1133.46|1135.33|1133.83|1135.35|1133.85|1134.96|1133.46|0
1653278700000|2022-05-23 04:05:00|1135.34|1133.84|1135.35|1133.85|1135.35|1133.85|1135.33|1133.83|0
1653279000000|2022-05-23 04:10:00|1135.36|1133.86|1136.31|1134.81|1136.34|1134.84|1135.36|1133.86|0
1653279300000|2022-05-23 04:15:00|1136.3|1134.8|1136.32|1134.82|1136.56|1135.06|1135.87|1134.37|0
1653279600000|2022-05-23 04:20:00|1136.33|1134.83|1136.29|1134.79|1136.34|1134.84|1136.08|1134.58|0
1653279900000|2022-05-23 04:25:00|1136.23|1134.73|1136.31|1134.81|1136.53|1135.03|1136.08|1134.58|0
1653280200000|2022-05-23 04:30:00|1136.34|1134.84|1137.01|1135.51|1137.03|1135.53|1136.31|1134.81|0
1653280500000|2022-05-23 04:35:00|1137.02|1135.52|1136.5|1135|1137.02|1135.52|1136.5|1135|0
1653280800000|2022-05-23 04:40:00|1136.51|1135.01|1136.5|1135|1136.52|1135.02|1136.28|1134.78|0
1653281100000|2022-05-23 04:45:00|1136.51|1135.01|1135.79|1134.29|1136.51|1135.01|1135.79|1134.29|0
1653281400000|2022-05-23 04:50:00|1135.78|1134.28|1135.31|1133.81|1135.79|1134.29|1135.29|1133.79|0
1653281700000|2022-05-23 04:55:00|1135.32|1133.82|1135.78|1134.28|1135.79|1134.29|1135.32|1133.82|0
1653282000000|2022-05-23 05:00:00|1135.79|1134.29|1135.77|1134.27|1135.79|1134.29|1135.3|1133.8|0
1653282300000|2022-05-23 05:05:00|1135.72|1134.22|1136.04|1134.54|1136.05|1134.55|1135.54|1134.04|0
1653282600000|2022-05-23 05:10:00|1136.03|1134.53|1135.8|1134.3|1136.04|1134.54|1135.56|1134.06|0
1653282900000|2022-05-23 05:15:00|1135.79|1134.29|1135.58|1134.08|1136.03|1134.53|1135.56|1134.06|0
1653283200000|2022-05-23 05:20:00|1135.57|1134.07|1136.02|1134.52|1136.02|1134.52|1135.55|1134.05|0
1653283500000|2022-05-23 05:25:00|1136.01|1134.51|1136.23|1134.73|1136.24|1134.74|1135.76|1134.26|0
1653283800000|2022-05-23 05:30:00|1136.22|1134.72|1135.87|1134.37|1136.34|1134.84|1135.62|1134.12|0
1653284100000|2022-05-23 05:35:00|1135.86|1134.36|1136.15|1134.65|1136.32|1134.82|1135.64|1134.14|0
1653284400000|2022-05-23 05:40:00|1136.65|1135.15|1138.29|1136.79|1138.48|1136.98|1136.63|1135.13|0
1653284700000|2022-05-23 05:45:00|1138.37|1136.87|1141.15|1139.65|1141.37|1139.87|1138.26|1136.76|0
1653285000000|2022-05-23 05:50:00|1141.16|1139.66|1141.59|1140.09|1141.61|1140.11|1141.1|1139.6|0
1653285300000|2022-05-23 05:55:00|1141.58|1140.08|1140.99|1139.49|1142.38|1140.88|1140.97|1139.47|0
1653285600000|2022-05-23 06:00:00|1140.97|1139.47|1141.05|1139.55|1141.28|1139.78|1140.12|1138.62|0
1653285900000|2022-05-23 06:05:00|1141.11|1139.61|1142.01|1140.51|1142.02|1140.52|1140.16|1138.66|0
1653286200000|2022-05-23 06:10:00|1142.02|1140.52|1142|1140.5|1142.06|1140.56|1141.56|1140.06|0
1653286500000|2022-05-23 06:15:00|1141.99|1140.49|1142.8|1141.3|1143.05|1141.55|1141.54|1140.04|0
1653286800000|2022-05-23 06:20:00|1142.81|1141.31|1143.48|1141.98|1143.97|1142.47|1142.79|1141.29|0
1653287100000|2022-05-23 06:25:00|1143.49|1141.99|1142.35|1140.85|1143.71|1142.21|1142.11|1140.61|0
1653287400000|2022-05-23 06:30:00|1142.41|1140.91|1143.02|1141.52|1143.26|1141.76|1142.34|1140.84|0
1653287700000|2022-05-23 06:35:00|1143.03|1141.53|1142.76|1141.26|1143.03|1141.53|1142.28|1140.78|0
1653288000000|2022-05-23 06:40:00|1142.77|1141.27|1142.85|1141.35|1143.11|1141.61|1142.55|1141.05|0
1653288300000|2022-05-23 06:45:00|1142.86|1141.36|1142.41|1140.91|1143.09|1141.59|1142.41|1140.91|0
1653288600000|2022-05-23 06:50:00|1142.46|1140.96|1142.46|1140.96|1142.92|1141.42|1142.17|1140.67|0
1653288900000|2022-05-23 06:55:00|1142.45|1140.95|1142.89|1141.39|1143.1|1141.6|1142.2|1140.7|0
1653289200000|2022-05-23 07:00:00|1140.33|1138.83|1138.09|1134.84|1140.84|1139.04|1136.07|1134.57|8
1653289500000|2022-05-23 07:05:00|1137.84|1134.59|1138.84|1136.34|1139.84|1137.09|1136.09|1133.09|1
1653289800000|2022-05-23 07:10:00|1139.09|1136.84|1135.34|1133.84|1139.59|1137.59|1135.34|1133.84|1
1653290100000|2022-05-23 07:15:00|1135.09|1133.59|1134.09|1132.59|1135.09|1133.59|1132.34|1130.59|4
1653290400000|2022-05-23 07:20:00|1133.59|1132.34|1135.34|1133.59|1135.59|1134.09|1133.59|1132.09|4
1653290700000|2022-05-23 07:25:00|1135.59|1133.84|1134.84|1133.09|1135.59|1134.09|1133.84|1132.09|2
1653291000000|2022-05-23 07:30:00|1134.59|1132.84|1130.84|1129.09|1134.59|1132.84|1130.09|1129.09|2
1653291300000|2022-05-23 07:35:00|1130.59|1128.59|1130.09|1128.59|1130.59|1128.59|1129.09|1127.59|204
1653291600000|2022-05-23 07:40:00|1130.1|1128.6|1129.1|1127.6|1130.35|1128.6|1129.1|1127.6|2
1653291900000|2022-05-23 07:45:00|1128.85|1127.1|1129.1|1127.6|1129.1|1127.6|1128.6|1127.1|2
1653292200000|2022-05-23 07:50:00|1129.6|1127.85|1129.6|1128.1|1129.6|1128.1|1129.35|1127.85|0
1653292500000|2022-05-23 07:55:00|1130.1|1128.35|1131.35|1130.1|1131.35|1130.1|1129.85|1128.1|1
1653292800000|2022-05-23 08:00:00|1132.1|1130.35|1130.6|1129.1|1132.6|1131.1|1130.6|1129.1|7
1653293100000|2022-05-23 08:05:00|1130.85|1128.6|1130.85|1129.1|1131.1|1129.1|1130.1|1128.6|1
1653293400000|2022-05-23 08:10:00|1131.1|1129.35|1130.85|1129.6|1131.6|1129.6|1130.6|1129.1|0
1653293700000|2022-05-23 08:15:00|1130.6|1129.35|1131.1|1129.6|1131.35|1129.6|1130.6|1129.35|1
1653294000000|2022-05-23 08:20:00|1131.35|1129.85|1132.1|1130.6|1132.1|1130.6|1131.1|1129.85|0
1653294300000|2022-05-23 08:25:00|1132.35|1130.85|1132.1|1130.6|1132.35|1131.1|1132.1|1130.6|1
1653294600000|2022-05-23 08:30:00|1131.85|1130.35|1132.1|1130.6|1132.1|1130.6|1131.6|1130.1|1
1653294900000|2022-05-23 08:35:00|1132.6|1130.1|1131.85|1130.1|1132.6|1130.1|1130.35|1128.6|5
1653295200000|2022-05-23 08:40:00|1131.6|1129.85|1130.6|1129.1|1131.6|1130.1|1130.6|1129.1|1
1653295500000|2022-05-23 08:45:00|1129.6|1128.6|1131.35|1129.6|1131.35|1129.6|1129.6|1128.1|4
1653295800000|2022-05-23 08:50:00|1131.85|1129.85|1132.1|1130.6|1132.1|1130.6|1131.1|1129.85|7
1653296100000|2022-05-23 08:55:00|1132.35|1130.85|1132.35|1131.1|1132.35|1131.1|1132.1|1130.6|1
1653296400000|2022-05-23 09:00:00|1132.1|1130.85|1132.1|1130.6|1132.1|1131.1|1131.6|1129.85|1
1653296700000|2022-05-23 09:05:00|1132.6|1130.85|1132.35|1130.6|1132.6|1131.1|1132.35|1130.6|4
1653297000000|2022-05-23 09:10:00|1132.6|1130.85|1131.35|1129.6|1132.6|1131.1|1131.35|1129.6|0
1653297300000|2022-05-23 09:15:00|1131.1|1129.1|1130.85|1129.1|1131.1|1129.1|1130.1|1128.1|0
1653297600000|2022-05-23 09:20:00|1131.1|1129.35|1131.1|1129.6|1131.1|1129.6|1131.1|1129.35|0
1653297900000|2022-05-23 09:25:00|1130.1|1129.35|1131.35|1129.6|1131.6|1129.6|1130.1|1129.35|2
1653298200000|2022-05-23 09:30:00|1131.6|1129.85|1132.35|1130.6|1132.35|1130.6|1131.6|1129.85|1
1653298500000|2022-05-23 09:35:00|1132.6|1130.85|1132.35|1131.1|1132.6|1131.6|1132.35|1130.6|0
1653298800000|2022-05-23 09:40:00|1132.1|1130.85|1131.85|1130.1|1132.1|1130.85|1131.85|1130.1|0
1653299100000|2022-05-23 09:45:00|1131.6|1130.6|1132.1|1130.6|1132.6|1131.1|1131.6|1130.6|0
1653299700000|2022-05-23 09:55:00|1131.1|1130.35|1133.35|1131.6|1133.35|1131.6|1131.1|1130.35|16
1653300000000|2022-05-23 10:00:00|1133.85|1131.85|1134.85|1133.6|1135.1|1133.6|1133.85|1131.85|7
1653300300000|2022-05-23 10:05:00|1134.1|1133.35|1136.1|1135.1|1136.1|1135.1|1134.1|1133.35|53
1653300600000|2022-05-23 10:10:00|1137.1|1135.35|1136.85|1135.85|1137.1|1136.1|1136.85|1135.35|51
1653300900000|2022-05-23 10:15:00|1137.1|1135.6|1137.1|1135.85|1137.1|1135.85|1136.85|1135.35|4
1653301200000|2022-05-23 10:20:00|1136.85|1136.1|1137.85|1137.1|1137.85|1137.1|1136.85|1135.85|18
1653301500000|2022-05-23 10:25:00|1137.6|1136.85|1138.6|1137.35|1139.35|1137.35|1137.6|1136.85|54
1653301800000|2022-05-23 10:30:00|1138.85|1137.6|1138.85|1137.6|1138.85|1137.85|1138.1|1137.35|7
1653302100000|2022-05-23 10:35:00|1138.6|1137.85|1138.85|1138.1|1138.85|1138.1|1138.6|1137.35|0
1653302400000|2022-05-23 10:40:00|1138.6|1137.85|1138.6|1137.35|1138.85|1138.1|1138.6|1137.35|1
1653302700000|2022-05-23 10:45:00||1137.6||1136.6||1137.6||1136.6|0
1653303000000|2022-05-23 10:50:00|1138.35|1136.85|1138.35|1136.6|1138.35|1136.85|1138.35|1136.6|0
1653303300000|2022-05-23 10:55:00|1138.1|1136.85|1137.85|1136.35|1138.1|1136.85|1137.85|1136.35|0
1653303600000|2022-05-23 11:00:00|1137.6|1135.6|1137.35|1135.6|1137.85|1135.85|1136.85|1135.1|18
1653303900000|2022-05-23 11:05:00|1137.1|1135.35|1137.1|1135.35|1137.1|1135.35|1136.6|1134.85|1
1653304200000|2022-05-23 11:10:00|1136.85|1135.6|1136.1|1134.35|1136.85|1135.6|1136.1|1134.1|0
1653304500000|2022-05-23 11:15:00|1135.85|1134.1|1135.85|1134.35|1135.85|1134.6|1135.85|1134.1|0
1653304800000|2022-05-23 11:20:00|1136.1|1134.6|1136.1|1134.35|1136.35|1134.85|1136.1|1134.35|0
1653305100000|2022-05-23 11:25:00|1136.35|1134.6|1136.6|1134.85|1137.1|1135.6|1136.35|1134.6|0
1653305400000|2022-05-23 11:30:00|1136.1|1134.6|1136.1|1134.1|1136.1|1134.85|1136.1|1134.1|1
1653305700000|2022-05-23 11:35:00|1135.85|1134.35|1135.85|1134.35|1135.85|1134.35|1135.6|1133.85|0
1653306000000|2022-05-23 11:40:00|1136.08|1134.58|1137.33|1135.58|1137.58|1135.83|1136.08|1134.58|0
1653306300000|2022-05-23 11:45:00||1135.33||1135.83||1136.08||1135.33|0
1653306600000|2022-05-23 11:50:00|1137.58|1136.08|1138.08|1136.33|1138.33|1136.83|1137.58|1136.08|0
1653306900000|2022-05-23 11:55:00|1138.33|1136.58|1138.83|1137.08|1139.08|1137.08|1138.33|1136.58|0
1653307200000|2022-05-23 12:00:00||1137.33||1137.58||1137.58||1137.08|0
1653307500000|2022-05-23 12:05:00|1139.08|1137.33|1139.08|1137.83|1139.08|1138.33|1138.83|1137.33|2
1653307800000|2022-05-23 12:10:00|1140.08|1138.08|1139.58|1138.33|1140.08|1138.58|1139.58|1137.83|75
1653308100000|2022-05-23 12:15:00|1139.83|1138.08|1139.58|1138.08|1139.83|1138.58|1139.58|1138.08|1
1653308400000|2022-05-23 12:20:00|1139.83|1137.83|1139.83|1138.83|1139.83|1138.83|1139.83|1137.83|5
1653308700000|2022-05-23 12:25:00|1139.58|1138.58|1139.58|1138.08|1139.58|1138.58|1139.58|1138.08|0
1653309000000|2022-05-23 12:30:00|1139.33|1137.83|1138.83|1137.08|1139.33|1137.83|1138.83|1137.08|0
1653309300000|2022-05-23 12:35:00|1139.08|1137.33|1139.08|1137.83|1139.08|1137.83|1139.08|1137.08|0
1653309600000|2022-05-23 12:40:00|1138.83|1137.58|1139.33|1137.83|1139.33|1138.08|1138.83|1137.33|0
1653309900000|2022-05-23 12:45:00|1139.83|1137.58|1139.33|1137.83|1139.83|1137.83|1139.33|1137.58|1
1653310200000|2022-05-23 12:50:00|1139.58|1138.08|1139.58|1138.08|1139.83|1138.58|1139.58|1138.08|0
1653310500000|2022-05-23 12:55:00|1139.33|1137.83|1138.83|1137.08|1139.58|1137.83|1138.83|1137.08|1
1653310800000|2022-05-23 13:00:00|1139.08|1137.33|1139.08|1137.83|1139.08|1137.83|1139.08|1137.08|0
1653311100000|2022-05-23 13:05:00|1139.33|1138.58|1137.83|1136.33|1139.83|1138.58|1137.83|1136.08|2
1653311400000|2022-05-23 13:10:00|1138.33|1136.58|1138.08|1136.58|1138.33|1136.58|1137.58|1135.83|0
1653311700000|2022-05-23 13:15:00|1138.58|1136.83|1137.33|1135.58|1138.58|1136.83|1137.33|1135.58|3
1653312000000|2022-05-23 13:20:00|1137.08|1135.33|1136.83|1135.08|1137.08|1135.33|1136.33|1134.83|0
1653312300000|2022-05-23 13:25:00|1137.33|1135.33|1137.83|1136.33|1137.83|1136.58|1137.08|1135.33|0
1653312600000|2022-05-23 13:30:00|1137.33|1136.08|1136.08|1134.83|1137.33|1136.08|1133.83|1132.33|2
1653312900000|2022-05-23 13:35:00|1136.33|1134.58|1135.33|1133.83|1138.08|1136.08|1135.33|1133.58|0
1653313200000|2022-05-23 13:40:00|1135.08|1133.58|1138.58|1137.33|1138.83|1137.33|1135.08|1133.33|0
1653313500000|2022-05-23 13:45:00|1138.83|1137.58|1141.33|1139.83|1141.83|1140.08|1138.83|1137.58|46
1653313800000|2022-05-23 13:50:00|1141.58|1139.58|1139.58|1138.08|1141.58|1140.08|1139.58|1138.08|0
1653314100000|2022-05-23 13:55:00|1139.83|1138.33|1138.83|1137.08|1140.83|1139.33|1138.83|1137.08|0
1653314400000|2022-05-23 14:00:00|1138.58|1137.33|1139.33|1137.58|1139.58|1137.58|1136.83|1135.08|0
1653314700000|2022-05-23 14:05:00|1139.83|1137.83|1139.33|1137.58|1140.33|1138.83|1138.33|1136.58|0
1653315000000|2022-05-23 14:10:00|1139.46|1137.71|1139.46|1137.96|1140.71|1139.21|1139.46|1137.71|3
1653315300000|2022-05-23 14:15:00|1139.21|1137.71|1140.55|1139.05|1140.71|1139.07|1138.96|1137.21|113
1653315600000|2022-05-23 14:20:00|1140.53|1139.03|1140.2|1138.7|1141.07|1139.57|1139.31|1137.81|0
1653315900000|2022-05-23 14:25:00|1140.24|1138.74|1141.5|1140|1141.53|1140.03|1138.4|1136.9|14
1653316200000|2022-05-23 14:30:00|1141.52|1140.02|1142.21|1140.71|1142.63|1141.13|1140.88|1139.38|0
1653316500000|2022-05-23 14:35:00|1142.23|1140.73|1141.63|1140.13|1142.48|1140.98|1140.97|1139.47|44
1653316800000|2022-05-23 14:40:00|1141.65|1140.15|1141.49|1139.99|1142.31|1140.81|1140.7|1139.2|0
1653317100000|2022-05-23 14:45:00|1141.47|1139.97|1141.41|1139.91|1142.81|1141.31|1140.14|1138.64|0
1653317400000|2022-05-23 14:50:00|1141.37|1139.87|1140.5|1139|1141.52|1140.02|1139.19|1137.69|0
1653317700000|2022-05-23 14:55:00|1140.54|1139.04|1141.11|1139.61|1141.37|1139.87|1140.16|1138.66|0
1653318000000|2022-05-23 15:00:00|1141.09|1139.59|1143.33|1141.83|1143.73|1142.23|1140.73|1139.23|0
1653318300000|2022-05-23 15:05:00|1143.34|1141.84|1142.88|1141.38|1143.83|1142.33|1142.76|1141.26|0
1653318600000|2022-05-23 15:10:00|1142.89|1141.39|1143.75|1142.25|1143.96|1142.46|1142.24|1140.74|0
1653318900000|2022-05-23 15:15:00|1143.77|1142.27|1143.34|1141.84|1144.26|1142.76|1143.08|1141.58|0
1653319200000|2022-05-23 15:20:00|1143.36|1141.86|1143.79|1142.29|1144.04|1142.54|1142.9|1141.4|0
1653319500000|2022-05-23 15:25:00|1143.78|1142.28|1144.39|1142.89|1144.61|1143.11|1143.51|1142.01|0
1653319800000|2022-05-23 15:30:00|1144.41|1142.91|1146.7|1145.2|1146.86|1145.36|1144.16|1142.66|0
1653320100000|2022-05-23 15:35:00|1146.85|1145.35|1147.32|1145.82|1147.36|1145.86|1146.58|1145.08|0
1653320400000|2022-05-23 15:40:00|1147.36|1145.86|1146.79|1145.29|1147.36|1145.86|1146.58|1145.08|0
1653320700000|2022-05-23 15:45:00|1146.8|1145.3|1145.74|1144.24|1146.96|1145.46|1145.1|1143.6|0
1653321000000|2022-05-23 15:50:00|1145.73|1144.23|1146|1144.5|1146.35|1144.85|1145.4|1143.9|0
1653321300000|2022-05-23 15:55:00|1145.99|1144.49|1146.18|1144.68|1146.94|1145.44|1145.97|1144.47|0
1653321600000|2022-05-23 16:00:00|1146.2|1144.7|1147.02|1145.52|1147.17|1145.67|1145.71|1144.21|0
1653321900000|2022-05-23 16:05:00|1147|1145.5|1147.54|1146.04|1147.77|1146.27|1146.67|1145.17|0
1653322200000|2022-05-23 16:10:00|1147.52|1146.02|1146.95|1145.45|1147.52|1146.02|1146.71|1145.21|0
1653322500000|2022-05-23 16:15:00|1146.97|1145.47|1146.48|1144.98|1147.3|1145.8|1146.15|1144.65|0
1653322800000|2022-05-23 16:20:00|1146.5|1145|1147.21|1145.71|1147.32|1145.82|1146.46|1144.96|0
1653323100000|2022-05-23 16:25:00|1147.23|1145.73|1145.98|1144.48|1147.23|1145.73|1145.79|1144.29|0
1653323400000|2022-05-23 16:30:00|1146|1144.5|1145.7|1144.2|1146.04|1144.54|1145.05|1143.55|0
1653323700000|2022-05-23 16:35:00|1145.72|1144.22|1146.4|1144.9|1146.4|1144.9|1145.4|1143.9|0
1653324000000|2022-05-23 16:40:00|1146.42|1144.92|1145.68|1144.18|1146.58|1145.08|1145.25|1143.75|0
1653324300000|2022-05-23 16:45:00|1145.7|1144.2|1144.21|1142.71|1145.91|1144.41|1144.06|1142.56|0
1653324600000|2022-05-23 16:50:00|1144.29|1142.79|1143.89|1142.39|1144.57|1143.07|1143.65|1142.15|0
1653324900000|2022-05-23 16:55:00|1143.91|1142.41|1144.67|1143.17|1144.71|1143.21|1143.57|1142.07|0
1653325200000|2022-05-23 17:00:00|1144.69|1143.19|1144|1142.5|1144.86|1143.36|1143.98|1142.48|0
1653325500000|2022-05-23 17:05:00|1143.96|1142.46|1143.91|1142.41|1144.13|1142.63|1143.3|1141.8|0
1653325800000|2022-05-23 17:10:00|1143.89|1142.39|1143.95|1142.45|1144.23|1142.73|1143.39|1141.89|0
1653326100000|2022-05-23 17:15:00|1143.97|1142.47|1142.53|1141.03|1143.97|1142.47|1142.07|1140.57|0
1653326400000|2022-05-23 17:20:00|1142.51|1141.01|1142.59|1141.09|1142.81|1141.31|1141.43|1139.93|0
1653326700000|2022-05-23 17:25:00|1142.61|1141.11|1143.13|1141.63|1143.33|1141.83|1142.57|1141.07|0
1653327000000|2022-05-23 17:30:00|1143.15|1141.65|1143.91|1142.41|1144.49|1142.99|1142.55|1141.05|0
1653327300000|2022-05-23 17:35:00|1143.89|1142.39|1144.05|1142.55|1144.53|1143.03|1143.65|1142.15|0
1653327600000|2022-05-23 17:40:00|1144.06|1142.56|1144.38|1142.88|1144.58|1143.08|1143.66|1142.16|0
1653327900000|2022-05-23 17:45:00|1144.42|1142.92|1145.22|1143.72|1145.6|1144.1|1144.12|1142.62|0
1653328200000|2022-05-23 17:50:00|1145.2|1143.7|1144.66|1143.16|1145.3|1143.8|1144.6|1143.1|0
1653328500000|2022-05-23 17:55:00|1144.69|1143.19|1145.33|1143.83|1145.48|1143.98|1144.68|1143.18|0
1653328800000|2022-05-23 18:00:00|1145.47|1143.97|1144.98|1143.48|1146|1144.5|1144.5|1143|0
1653329100000|2022-05-23 18:05:00|1144.97|1143.47|1145.34|1143.84|1145.56|1144.06|1144.66|1143.16|0
1653329400000|2022-05-23 18:10:00|1145.36|1143.86|1146.06|1144.56|1146.28|1144.78|1145.32|1143.82|0
1653329700000|2022-05-23 18:15:00|1146.04|1144.54|1146.1|1144.6|1146.28|1144.78|1145.69|1144.19|0
1653330000000|2022-05-23 18:20:00|1146.08|1144.58|1145.9|1144.4|1146.36|1144.86|1145.6|1144.1|0
1653330300000|2022-05-23 18:25:00|1145.89|1144.39|1145.58|1144.08|1146.14|1144.64|1145.24|1143.74|0
1653330600000|2022-05-23 18:30:00|1145.6|1144.1|1145.59|1144.09|1145.9|1144.4|1145.06|1143.56|0
1653330900000|2022-05-23 18:35:00|1145.55|1144.05|1145.65|1144.15|1145.91|1144.41|1145.33|1143.83|0
1653331200000|2022-05-23 18:40:00|1145.63|1144.13|1146.6|1145.1|1146.6|1145.1|1145.13|1143.63|0
1653331500000|2022-05-23 18:45:00|1146.62|1145.12|1145.12|1143.62|1146.73|1145.23|1144.79|1143.29|0
1653331800000|2022-05-23 18:50:00|1145.09|1143.59|1145.07|1143.57|1145.67|1144.17|1144.31|1142.81|0
1653332100000|2022-05-23 18:55:00|1145.11|1143.61|1144.49|1142.99|1145.15|1143.65|1144.25|1142.75|0
1653332400000|2022-05-23 19:00:00|1144.51|1143.01|1145.51|1144.01|1145.51|1144.01|1144.47|1142.97|0
1653332700000|2022-05-23 19:05:00|1145.5|1144|1146.42|1144.92|1146.44|1144.94|1145.23|1143.73|0
1653333000000|2022-05-23 19:10:00|1146.44|1144.94|1144.62|1143.12|1146.44|1144.94|1144.26|1142.76|0
1653333300000|2022-05-23 19:15:00|1144.63|1143.13|1145.05|1143.55|1145.05|1143.55|1144.34|1142.84|0
1653333600000|2022-05-23 19:20:00|1145.07|1143.57|1144|1142.5|1145.35|1143.85|1143.58|1142.08|0
1653333900000|2022-05-23 19:25:00|1143.98|1142.48|1144.4|1142.9|1144.72|1143.22|1143.7|1142.2|0
1653334200000|2022-05-23 19:30:00|1144.38|1142.88|1144.98|1143.48|1145.31|1143.81|1144.12|1142.62|0
1653334500000|2022-05-23 19:35:00|1145|1143.5|1143.7|1142.2|1145.86|1144.36|1143.54|1142.04|0
1653334800000|2022-05-23 19:40:00|1143.72|1142.22|1143.52|1142.02|1144.28|1142.78|1142.96|1141.46|0
1653335100000|2022-05-23 19:45:00|1143.54|1142.04|1142.86|1141.36|1143.56|1142.06|1142.49|1140.99|0
1653335400000|2022-05-23 19:50:00|1142.87|1141.37|1144.07|1142.57|1145.01|1143.51|1142.87|1141.37|0
1653335700000|2022-05-23 19:55:00|1144.03|1142.53|1145.57|1144.07|1145.57|1144.07|1143.73|1142.23|0
1653336000000|2022-05-23 20:00:00|1145.65|1144.15|1145.85|1144.35|1146.56|1145.06|1145.65|1144.15|0
1653336300000|2022-05-23 20:05:00|1145.86|1144.36|1147.73|1146.23|1147.78|1146.28|1145.8|1144.3|0
1653336600000|2022-05-23 20:10:00|1147.72|1146.22|1146.51|1145.01|1147.73|1146.23|1146.33|1144.83|0
1653336900000|2022-05-23 20:15:00|1146.5|1145|1146.97|1145.47|1147.19|1145.69|1146.38|1144.88|0
1653337200000|2022-05-23 20:20:00|1146.96|1145.46|1146.61|1145.11|1146.96|1145.46|1146.51|1145.01|0
1653337500000|2022-05-23 20:25:00|1146.62|1145.12|1146.51|1145.01|1146.87|1145.37|1146.45|1144.95|0
1653337800000|2022-05-23 20:30:00|1146.53|1145.03|1146.53|1145.03|1146.76|1145.26|1146.45|1144.95|0
1653338100000|2022-05-23 20:35:00|1146.54|1145.04|1146.76|1145.26|1146.76|1145.26|1146.45|1144.95|0
1653338400000|2022-05-23 20:40:00|1146.75|1145.25|1146.66|1145.16|1146.87|1145.37|1146.61|1145.11|0
1653338700000|2022-05-23 20:45:00|1146.65|1145.15|1146.66|1145.16|1146.71|1145.21|1146.51|1145.01|0
1653339000000|2022-05-23 20:50:00|1146.67|1145.17|1146.71|1145.21|1146.92|1145.42|1146.67|1145.17|0
1653339300000|2022-05-23 20:55:00|1146.69|1145.19|1146.91|1145.41|1147.09|1145.59|1146.61|1145.11|0
1653339600000|2022-05-23 21:00:00|1144.97|1143.47|1145.08|1143.58|1145.08|1143.58|1144.95|1143.45|0
1653339900000|2022-05-23 21:05:00|1145.06|1143.56|1144.67|1143.17|1145.06|1143.56|1144.67|1143.17|0
1653340200000|2022-05-23 21:10:00|1144.73|1143.23|1144.06|1142.56|1144.73|1143.23|1144.02|1142.52|0
1653340500000|2022-05-23 21:15:00|1144.07|1142.57|1142.99|1141.49|1144.09|1142.59|1142.75|1141.25|0
1653340800000|2022-05-23 21:20:00|1142.95|1141.45|1142.66|1141.16|1142.97|1141.47|1142.53|1141.03|0
1653341100000|2022-05-23 21:25:00|1142.64|1141.14|1142.25|1140.75|1142.66|1141.16|1142.09|1140.59|0
1653341400000|2022-05-23 21:30:00|1142.34|1140.84|1141.66|1140.16|1142.34|1140.84|1141.66|1140.16|0
1653341700000|2022-05-23 21:35:00|1141.62|1140.12|1141.31|1139.81|1141.79|1140.29|1141.27|1139.77|0
1653342000000|2022-05-23 21:40:00|1141.33|1139.83|1140.94|1139.44|1141.64|1140.14|1140.85|1139.35|0
1653342300000|2022-05-23 21:45:00|1140.9|1139.4|1141.92|1140.42|1142.1|1140.6|1140.88|1139.38|0
1653342600000|2022-05-23 21:50:00|1141.95|1140.45|1141.44|1139.94|1141.95|1140.45|1141.27|1139.77|0
1653342900000|2022-05-23 21:55:00|1141.45|1139.95|1141.33|1139.83|1141.77|1140.27|1141.33|1139.83|0
1653343200000|2022-05-23 22:00:00|1142.86|1141.36|1138.49|1136.99|1142.86|1141.36|1136.94|1135.44|0
1653343500000|2022-05-23 22:05:00|1138.51|1137.01|1139.31|1137.81|1139.77|1138.27|1138.18|1136.68|0
1653343800000|2022-05-23 22:10:00|1139.36|1137.86|1140.41|1138.91|1140.48|1138.98|1139.03|1137.53|0
1653344100000|2022-05-23 22:15:00|1140.43|1138.93|1139.79|1138.29|1140.68|1139.18|1139.51|1138.01|0
1653344400000|2022-05-23 22:20:00|1139.77|1138.27|1139.03|1137.53|1140.02|1138.52|1138.75|1137.25|0
1653344700000|2022-05-23 22:25:00|1139.05|1137.55|1139.95|1138.45|1140.41|1138.91|1139.05|1137.55|0
1653345000000|2022-05-23 22:30:00|1139.93|1138.43|1140.8|1139.3|1140.82|1139.32|1139.57|1138.07|0
1653345300000|2022-05-23 22:35:00|1140.79|1139.29|1140.31|1138.81|1140.92|1139.42|1140.13|1138.63|0
1653345600000|2022-05-23 22:40:00|1140.32|1138.82|1140.67|1139.17|1140.72|1139.22|1140.29|1138.79|0
1653345900000|2022-05-23 22:45:00|1140.69|1139.19|1141.43|1139.93|1141.48|1139.98|1140.69|1139.19|0
1653346200000|2022-05-23 22:50:00|1141.42|1139.92|1140.95|1139.45|1141.43|1139.93|1140.67|1139.17|0
1653346500000|2022-05-23 22:55:00|1140.97|1139.47|1141.53|1140.03|1141.74|1140.24|1140.97|1139.47|0
1653346800000|2022-05-23 23:00:00|1141.55|1140.05|1141.84|1140.34|1141.89|1140.39|1141.53|1140.03|0
1653347100000|2022-05-23 23:05:00|1141.83|1140.33|1142.07|1140.57|1142.12|1140.62|1141.69|1140.19|0
1653347400000|2022-05-23 23:10:00|1142.06|1140.56|1141.66|1140.16|1142.12|1140.62|1141.58|1140.08|0
1653347700000|2022-05-23 23:15:00|1141.64|1140.14|1140.67|1139.17|1141.69|1140.19|1140.46|1138.96|0
1653348000000|2022-05-23 23:20:00|1140.68|1139.18|1140.82|1139.32|1140.89|1139.39|1140.67|1139.17|0
1653348300000|2022-05-23 23:25:00|1140.8|1139.3|1140.62|1139.12|1141.2|1139.7|1140.59|1139.09|0
1653348600000|2022-05-23 23:30:00|1140.61|1139.11|1140.88|1139.38|1140.89|1139.39|1140.56|1139.06|0
1653348900000|2022-05-23 23:35:00|1140.82|1139.32|1141.2|1139.7|1141.25|1139.75|1140.82|1139.32|0
1653349200000|2022-05-23 23:40:00|1141.21|1139.71|1141.82|1140.32|1141.84|1140.34|1141.21|1139.71|0
1653349500000|2022-05-23 23:45:00|1141.84|1140.34|1141.79|1140.29|1141.84|1140.34|1141.51|1140.01|0
1653349800000|2022-05-23 23:50:00|1141.8|1140.3|1141.89|1140.39|1142.43|1140.93|1141.74|1140.24|0
1653350100000|2022-05-23 23:55:00|1141.9|1140.4|1142.12|1140.62|1142.4|1140.9|1141.82|1140.32|0
1653350400000|2022-05-24 00:00:00|1142.1|1140.6|1141.23|1139.73|1142.12|1140.62|1140.67|1139.17|0
1653350700000|2022-05-24 00:05:00|1141.25|1139.75|1141.79|1140.29|1141.84|1140.34|1141.15|1139.65|0
1653351000000|2022-05-24 00:10:00|1141.76|1140.26|1141.74|1140.24|1142.17|1140.67|1141.58|1140.08|0
1653351300000|2022-05-24 00:15:00|1141.75|1140.25|1141.53|1140.03|1142.86|1141.36|1141.08|1139.58|0
1653351600000|2022-05-24 00:20:00|1141.5|1140|1141.04|1139.54|1141.54|1140.04|1140.8|1139.3|0
1653351900000|2022-05-24 00:25:00|1141.03|1139.53|1140.79|1139.29|1141.16|1139.66|1140.79|1139.29|0
1653352200000|2022-05-24 00:30:00|1140.73|1139.23|1141.04|1139.54|1141.72|1140.22|1140.56|1139.06|0
1653352500000|2022-05-24 00:35:00|1141.05|1139.55|1141.29|1139.79|1141.3|1139.8|1140.93|1139.43|0
1653352800000|2022-05-24 00:40:00|1141.3|1139.8|1141.24|1139.74|1141.52|1140.02|1141|1139.5|0
1653353100000|2022-05-24 00:45:00|1141.23|1139.73|1141.7|1140.2|1141.71|1140.21|1140.77|1139.27|0
1653353400000|2022-05-24 00:50:00|1141.64|1140.14|1141.47|1139.97|1141.72|1140.22|1141.46|1139.96|0
1653353700000|2022-05-24 00:55:00|1141.46|1139.96|1141|1139.5|1141.46|1139.96|1140.99|1139.49|0
1653354000000|2022-05-24 01:00:00|1140.99|1139.49|1140.79|1139.29|1141.24|1139.74|1140.77|1139.27|0
1653354300000|2022-05-24 01:05:00|1140.78|1139.28|1140.82|1139.32|1141.06|1139.56|1139.85|1138.35|0
1653354600000|2022-05-24 01:10:00|1140.84|1139.34|1140.54|1139.04|1141.27|1139.77|1140.52|1139.02|0
1653354900000|2022-05-24 01:15:00|1140.53|1139.03|1140.48|1138.98|1140.75|1139.25|1139.57|1138.07|0
1653355200000|2022-05-24 01:20:00|1140.49|1138.99|1140.48|1138.98|1140.94|1139.44|1140.03|1138.53|0
1653355500000|2022-05-24 01:25:00|1140.45|1138.95|1141.15|1139.65|1141.15|1139.65|1140.26|1138.76|0
1653355800000|2022-05-24 01:30:00|1141.16|1139.66|1141.16|1139.66|1141.17|1139.67|1140.7|1139.2|0
1653356100000|2022-05-24 01:35:00|1141.17|1139.67|1141.63|1140.13|1141.86|1140.36|1140.93|1139.43|0
1653356400000|2022-05-24 01:40:00|1141.65|1140.15|1142.09|1140.59|1142.54|1141.04|1141.63|1140.13|0
1653356700000|2022-05-24 01:45:00|1142.1|1140.6|1141.87|1140.37|1142.31|1140.81|1141.54|1140.04|0
1653357000000|2022-05-24 01:50:00|1141.88|1140.38|1142.56|1141.06|1142.57|1141.07|1141.62|1140.12|0
1653357300000|2022-05-24 01:55:00|1142.57|1141.07|1141.51|1140.01|1142.58|1141.08|1141.4|1139.9|0
1653357600000|2022-05-24 02:00:00|1141.54|1140.04|1141.17|1139.67|1141.64|1140.14|1140.69|1139.19|0
1653357900000|2022-05-24 02:05:00|1141.18|1139.68|1140.93|1139.43|1141.4|1139.9|1140.81|1139.31|0
1653358200000|2022-05-24 02:10:00|1140.96|1139.46|1141.14|1139.64|1141.39|1139.89|1140.92|1139.42|0
1653358500000|2022-05-24 02:15:00|1141.15|1139.65|1140.45|1138.95|1141.16|1139.66|1140.45|1138.95|0
1653358800000|2022-05-24 02:20:00|1140.46|1138.96|1140.7|1139.2|1140.92|1139.42|1140.45|1138.95|0
1653359100000|2022-05-24 02:25:00|1140.69|1139.19|1140.47|1138.97|1140.93|1139.43|1140.24|1138.74|0
1653359400000|2022-05-24 02:30:00|1140.48|1138.98|1140.29|1138.79|1140.49|1138.99|1140.04|1138.54|0
1653359700000|2022-05-24 02:35:00|1140.3|1138.8|1140.26|1138.76|1140.52|1139.02|1140.26|1138.76|0
1653360000000|2022-05-24 02:40:00|1140.29|1138.79|1140.04|1138.54|1140.49|1138.99|1140.02|1138.52|0
1653360300000|2022-05-24 02:45:00|1140.03|1138.53|1139.81|1138.31|1140.03|1138.53|1139.55|1138.05|0
1653360600000|2022-05-24 02:50:00|1139.78|1138.28|1140.04|1138.54|1140.05|1138.55|1139.7|1138.2|0
1653360900000|2022-05-24 02:55:00|1140.05|1138.55|1140.29|1138.79|1140.29|1138.79|1140.04|1138.54|0
1653361200000|2022-05-24 03:00:00|1140.28|1138.78|1140.26|1138.76|1140.29|1138.79|1140.05|1138.55|0
1653361500000|2022-05-24 03:05:00|1140.27|1138.77|1140.29|1138.79|1140.29|1138.79|1140.03|1138.53|0
1653361800000|2022-05-24 03:10:00|1140.3|1138.8|1140.19|1138.69|1140.3|1138.8|1140.07|1138.57|0
1653362100000|2022-05-24 03:15:00|1140.16|1138.66|1140.06|1138.56|1140.29|1138.79|1139.95|1138.45|0
1653362400000|2022-05-24 03:20:00|1140.07|1138.57|1139.7|1138.2|1140.28|1138.78|1139.59|1138.09|0
1653362700000|2022-05-24 03:25:00|1139.67|1138.17|1139.8|1138.3|1139.81|1138.31|1139.35|1137.85|0
1653363000000|2022-05-24 03:30:00|1139.81|1138.31|1140.02|1138.52|1140.04|1138.54|1139.8|1138.3|0
1653363300000|2022-05-24 03:35:00|1140.01|1138.51|1140.02|1138.52|1140.02|1138.52|1139.79|1138.29|0
1653363600000|2022-05-24 03:40:00|1140.01|1138.51|1139.8|1138.3|1140.02|1138.52|1139.79|1138.29|0
1653363900000|2022-05-24 03:45:00|1139.81|1138.31|1140.25|1138.75|1140.25|1138.75|1139.8|1138.3|0
1653364200000|2022-05-24 03:50:00|1140.26|1138.76|1140.71|1139.21|1140.72|1139.22|1140|1138.5|0
1653364500000|2022-05-24 03:55:00|1140.65|1139.15|1140.73|1139.23|1140.97|1139.47|1140.5|1139|0
1653364800000|2022-05-24 04:00:00|1140.74|1139.24|1140.95|1139.45|1140.97|1139.47|1140.72|1139.22|0
1653365100000|2022-05-24 04:05:00|1140.96|1139.46|1140.96|1139.46|1140.97|1139.47|1140.74|1139.24|0
1653365400000|2022-05-24 04:10:00|1140.95|1139.45|1140.29|1138.79|1140.95|1139.45|1140.26|1138.76|0
1653365700000|2022-05-24 04:15:00|1140.28|1138.78|1139.81|1138.31|1140.28|1138.78|1139.81|1138.31|0
1653366000000|2022-05-24 04:20:00|1139.82|1138.32|1139.94|1138.44|1140.05|1138.55|1139.81|1138.31|0
1653366300000|2022-05-24 04:25:00|1139.93|1138.43|1139.82|1138.32|1139.93|1138.43|1139.81|1138.31|0
1653366600000|2022-05-24 04:30:00|1139.81|1138.31|1139.59|1138.09|1139.83|1138.33|1139.35|1137.85|0
1653366900000|2022-05-24 04:35:00|1139.58|1138.08|1139.92|1138.42|1140.03|1138.53|1139.58|1138.08|0
1653367200000|2022-05-24 04:40:00|1139.95|1138.45|1139.78|1138.28|1140.03|1138.53|1139.78|1138.28|0
1653367500000|2022-05-24 04:45:00|1139.77|1138.27|1139.04|1137.54|1139.77|1138.27|1138.94|1137.44|0
1653367800000|2022-05-24 04:50:00|1139.01|1137.51|1139.5|1138|1139.53|1138.03|1138.82|1137.32|0
1653368100000|2022-05-24 04:55:00|1139.51|1138.01|1139.27|1137.77|1139.51|1138.01|1139.03|1137.53|0
1653368400000|2022-05-24 05:00:00|1139.26|1137.76|1139.25|1137.75|1139.27|1137.77|1138.55|1137.05|0
1653368700000|2022-05-24 05:05:00|1139.24|1137.74|1139.73|1138.23|1139.73|1138.23|1139.02|1137.52|0
1653369000000|2022-05-24 05:10:00|1139.79|1138.29|1138.07|1136.57|1139.97|1138.47|1138.07|1136.57|0
1653369300000|2022-05-24 05:15:00|1138.06|1136.56|1139.22|1137.72|1139.44|1137.94|1138.05|1136.55|0
1653369600000|2022-05-24 05:20:00|1139.25|1137.75|1138.94|1137.44|1139.45|1137.95|1138.81|1137.31|0
1653369900000|2022-05-24 05:25:00|1138.93|1137.43|1138.45|1136.95|1139.19|1137.69|1138.44|1136.94|0
1653370200000|2022-05-24 05:30:00|1138.44|1136.94|1138.69|1137.19|1138.69|1137.19|1138.2|1136.7|0
1653370500000|2022-05-24 05:35:00|1138.7|1137.2|1137.61|1136.11|1138.92|1137.42|1137|1135.5|0
1653370800000|2022-05-24 05:40:00|1137.6|1136.1|1136.86|1135.36|1137.61|1136.11|1136.86|1135.36|0
1653371100000|2022-05-24 05:45:00|1136.85|1135.35|1136.67|1135.17|1137.14|1135.64|1136.64|1135.14|0
1653371400000|2022-05-24 05:50:00|1136.68|1135.18|1136.65|1135.15|1136.68|1135.18|1136.19|1134.69|0
1653371700000|2022-05-24 05:55:00|1136.66|1135.16|1136.77|1135.27|1137.18|1135.68|1136.31|1134.81|0
1653372000000|2022-05-24 06:00:00|1136.76|1135.26|1137.65|1136.15|1137.86|1136.36|1135.84|1134.34|0
1653372300000|2022-05-24 06:05:00|1137.66|1136.16|1136.31|1134.81|1137.9|1136.4|1136.3|1134.8|0
1653372600000|2022-05-24 06:10:00|1136.33|1134.83|1136.03|1134.53|1136.56|1135.06|1135.77|1134.27|0
1653372900000|2022-05-24 06:15:00|1136.04|1134.54|1135.58|1134.08|1136.7|1135.2|1135.58|1134.08|0
1653373200000|2022-05-24 06:20:00|1135.59|1134.09|1136.73|1135.23|1136.98|1135.48|1135.14|1133.64|0
1653373500000|2022-05-24 06:25:00|1136.74|1135.24|1136.51|1135.01|1136.74|1135.24|1135.87|1134.37|0
1653373800000|2022-05-24 06:30:00|1136.5|1135|1136.83|1135.33|1137.09|1135.59|1136.39|1134.89|0
1653374100000|2022-05-24 06:35:00|1136.84|1135.34|1135.6|1134.1|1136.84|1135.34|1135.35|1133.85|0
1653374400000|2022-05-24 06:40:00|1135.59|1134.09|1135.79|1134.29|1136.04|1134.54|1135.34|1133.84|0
1653374700000|2022-05-24 06:45:00|1135.78|1134.28|1135.98|1134.48|1136|1134.5|1135.3|1133.8|0
1653375000000|2022-05-24 06:50:00|1135.96|1134.46|1136.54|1135.04|1136.95|1135.45|1135.87|1134.37|0
1653375300000|2022-05-24 06:55:00|1136.49|1134.99|1136.12|1134.62|1136.58|1135.08|1135.87|1134.37|0
1653375600000|2022-05-24 07:00:00|1136.17|1134.67|1135.55|1134.05|1137.81|1136.31|1135.4|1133.9|5
1653375900000|2022-05-24 07:05:00|1135.5|1134|1139.46|1136.96|1139.46|1136.96|1134.41|1132.21|6
1653376200000|2022-05-24 07:10:00|1139.21|1136.46|1136.21|1134.46|1139.21|1136.46|1134.71|1132.96|8
1653376500000|2022-05-24 07:15:00|1135.96|1134.71|1135.71|1133.96|1137.21|1135.46|1135.71|1133.96|0
1653376800000|2022-05-24 07:20:00|1135.46|1133.46|1135.71|1133.96|1136.21|1134.46|1134.96|1133.21|6
1653377100000|2022-05-24 07:25:00|1135.96|1134.21|1134.46|1132.96|1136.46|1134.96|1133.96|1132.46|3
1653377400000|2022-05-24 07:30:00|1134.96|1133.21|1136.96|1135.46|1136.96|1135.46|1134.96|1133.21|0
1653377700000|2022-05-24 07:35:00|1137.21|1135.71|1137.21|1135.46|1137.71|1135.96|1135.46|1133.96|2
1653378000000|2022-05-24 07:40:00|1137.01|1135.26|1136.26|1134.76|1138.01|1136.51|1136.26|1134.76|3
1653378300000|2022-05-24 07:45:00|1136.01|1134.26|1137.51|1135.76|1137.51|1135.76|1135.26|1133.76|0
1653378600000|2022-05-24 07:50:00|1137.26|1135.51|1137.51|1136.26|1137.51|1136.26|1136.01|1134.26|1
1653378900000|2022-05-24 07:55:00|1138.01|1136.51|1138.01|1136.76|1138.01|1136.76|1137.51|1135.76|1
1653379200000|2022-05-24 08:00:00|1137.76|1136.51|1139.01|1137.76|1139.01|1138.26|1137.76|1136.51|0
1653379500000|2022-05-24 08:05:00|1138.76|1137.51|1142.01|1140.76|1142.01|1140.76|1138.51|1137.51|2
1653379800000|2022-05-24 08:10:00|1141.51|1140.26|1142.51|1141.51|1143.01|1141.76|1141.51|1140.26|0
1653380100000|2022-05-24 08:15:00|1142.01|1141.26|1141.01|1139.76|1142.26|1141.26|1140.26|1139.26|6
1653380400000|2022-05-24 08:20:00|1141.51|1139.51|1142.51|1140.76|1142.51|1140.76|1140.26|1139.51|9
1653380700000|2022-05-24 08:25:00|1142.01|1141.26|1143.01|1142.01|1143.51|1142.26|1141.76|1141.01|7
1653381000000|2022-05-24 08:30:00|1143.51|1142.26|1143.01|1141.76|1143.51|1142.26|1142.76|1141.51|2
1653381300000|2022-05-24 08:35:00|1143.26|1142.26|1144.51|1143.26|1145.01|1143.26|1143.26|1142.26|2
1653381600000|2022-05-24 08:40:00|1144.01|1142.76|1142.01|1140.76|1144.01|1142.76|1142.01|1140.76|0
1653381900000|2022-05-24 08:45:00|1142.51|1141.01|1143.01|1141.76|1143.51|1141.76|1142.26|1141.01|0
1653382200000|2022-05-24 08:50:00|1142.76|1141.51|1142.01|1140.76|1143.01|1141.76|1142.01|1140.76|0
1653382500000|2022-05-24 08:55:00|1142.26|1140.51|1141.51|1140.26|1142.26|1140.76|1141.26|1139.76|0
1653382800000|2022-05-24 09:00:00|1141.76|1140.51|1143.01|1141.76|1143.01|1141.76|1141.76|1140.51|0
1653383100000|2022-05-24 09:05:00|1142.76|1141.51|1142.76|1141.51|1142.76|1141.76|1142.51|1141.26|0
1653383400000|2022-05-24 09:10:00|1143.01|1141.76|1143.01|1142.01|1143.01|1142.26|1142.51|1141.26|1
1653383700000|2022-05-24 09:15:00|1142.76|1141.76|1143.01|1141.76|1143.01|1142.26|1142.76|1141.76|0
1653384000000|2022-05-24 09:20:00|1143.51|1142.01|1143.01|1141.76|1143.51|1142.51|1142.76|1141.51|50
1653384300000|2022-05-24 09:25:00|1142.76|1141.51|1143.51|1142.26|1143.51|1142.26|1142.76|1141.51|0
1653384600000|2022-05-24 09:30:00|1143.26|1142.01|1143.51|1142.76|1143.51|1142.76|1143.26|1142.01|31
1653384900000|2022-05-24 09:35:00|1144.01|1142.51|1143.51|1142.26|1144.01|1142.76|1143.51|1142.26|1
1653385200000|2022-05-24 09:40:00|1143.26|1142.01|1143.26|1141.76|1143.51|1142.26|1143.26|1141.76|0
1653385500000|2022-05-24 09:45:00|1143.51|1142.01|1143.76|1142.51|1143.76|1142.51|1143.51|1141.76|0
1653385800000|2022-05-24 09:50:00|1143.51|1142.26|1142.51|1141.26|1143.51|1142.51|1142.51|1141.01|0
1653386100000|2022-05-24 09:55:00|1142.26|1141.01|1142.51|1141.26|1142.51|1141.26|1142.26|1140.76|0
1653386400000|2022-05-24 10:00:00|1142.26|1141.51|1142.01|1140.76|1142.26|1141.51|1141.76|1140.51|0
1653386700000|2022-05-24 10:05:00|1141.76|1140.51|1142.76|1141.51|1143.01|1141.76|1141.76|1140.51|1
1653387000000|2022-05-24 10:10:00|1142.51|1141.26|1142.26|1141.01|1142.51|1141.26|1142.26|1140.76|0
1653387300000|2022-05-24 10:15:00|1142.51|1140.76|1142.26|1141.01|1142.51|1141.26|1142.26|1140.76|0
1653387600000|2022-05-24 10:20:00|1142.01|1140.76|1142.26|1140.76|1142.51|1141.26|1141.76|1140.51|0
1653387900000|2022-05-24 10:25:00|1142.01|1141.01|1141.76|1140.51|1142.01|1141.01|1141.76|1140.51|0
1653388200000|2022-05-24 10:30:00|1141.51|1140.26|1142.26|1141.01|1142.26|1141.01|1141.51|1140.26|0
1653388500000|2022-05-24 10:35:00|1142.01|1140.76|1142.01|1140.51|1142.01|1141.01|1141.76|1140.51|0
1653388800000|2022-05-24 10:40:00|1141.76|1140.76|1142.26|1141.01|1142.26|1141.01|1141.76|1140.51|0
1653389100000|2022-05-24 10:45:00|1142.51|1140.76|1141.76|1140.51|1142.51|1141.26|1141.76|1140.51|0
1653389400000|2022-05-24 10:50:00|1141.51|1140.26|1141.76|1140.51|1141.76|1140.51|1141.26|1140.01|3
1653389700000|2022-05-24 10:55:00|1142.01|1140.26|1142.26|1140.76|1142.51|1141.01|1141.76|1140.26|0
1653390000000|2022-05-24 11:00:00|1142.51|1141.01|1142.76|1141.51|1143.01|1141.76|1142.51|1141.01|0
1653390300000|2022-05-24 11:05:00|1143.01|1141.76|1143.01|1141.76|1143.01|1141.76|1142.76|1141.26|2
1653390600000|2022-05-24 11:10:00|1143.51|1142.01|1142.76|1141.26|1143.51|1142.01|1142.76|1141.01|0
1653390900000|2022-05-24 11:15:00|1142.51|1141.01|1142.76|1141.51|1143.01|1141.76|1142.26|1141.01|0
1653391200000|2022-05-24 11:20:00|1142.51|1141.26|1141.76|1140.51|1142.51|1141.51|1141.76|1140.51|0
1653391500000|2022-05-24 11:25:00|1141.26|1140.26|1141.26|1140.01|1141.26|1140.26|1140.76|1139.51|0
1653391800000|2022-05-24 11:30:00|1141.51|1140.26|1142.76|1141.51|1143.01|1141.76|1141.51|1140.01|0
1653392100000|2022-05-24 11:35:00|1143.01|1141.76|1141.76|1140.26|1143.01|1141.76|1140.01|1138.26|50
1653392400000|2022-05-24 11:40:00|1141.51|1140.51|1141.26|1139.76|1141.76|1140.51|1141.26|1139.76|2
1653392700000|2022-05-24 11:45:00|1141.01|1140.01|1140.26|1138.76|1141.01|1140.01|1140.26|1138.51|0
1653393000000|2022-05-24 11:50:00|1140.01|1139.01|1140.51|1139.26|1140.51|1139.26|1140.01|1138.76|2
1653393300000|2022-05-24 11:55:00|1141.01|1139.01|1140.26|1139.01|1141.01|1139.51|1140.26|1138.76|0
1653393600000|2022-05-24 12:00:00|1140.01|1138.76|1140.51|1139.01|1140.51|1139.26|1139.76|1138.51|0
1653393900000|2022-05-24 12:05:00|1141.01|1139.26|1140.26|1139.01|1141.01|1139.51|1140.26|1138.76|1
1653394200000|2022-05-24 12:10:00|1140.51|1139.26|1140.51|1139.26|1141.51|1139.76|1140.51|1139.26|0
1653394500000|2022-05-24 12:15:00|1140.26|1139.01|1140.26|1139.01|1140.51|1139.26|1140.26|1138.76|0
1653394800000|2022-05-24 12:20:00|1140.01|1138.76|1140.01|1138.76|1140.01|1138.76|1139.76|1138.51|0
1653395100000|2022-05-24 12:25:00|1140.26|1139.01|1141.01|1139.76|1141.51|1140.01|1140.26|1138.76|0
1653395400000|2022-05-24 12:30:00|1140.76|1139.51|1140.76|1139.51|1141.01|1139.76|1140.76|1139.51|0
1653395700000|2022-05-24 12:35:00|1141.01|1139.76|1141.76|1140.26|1142.01|1140.76|1141.01|1139.76|3
1653396000000|2022-05-24 12:40:00|1141.51|1140.01|1141.26|1140.01|1141.51|1140.26|1141.26|1140.01|0
1653396300000|2022-05-24 12:45:00|1141.51|1140.26|1141.01|1139.51|1141.51|1140.51|1141.01|1139.51|0
1653396600000|2022-05-24 12:50:00|1140.76|1139.76|1140.26|1138.76|1140.76|1139.76|1140.26|1138.76|0
1653396900000|2022-05-24 12:55:00|1140.01|1138.51|1141.51|1140.26|1141.51|1140.26|1139.76|1138.26|0
1653397200000|2022-05-24 13:00:00|1141.26|1140.01|1139.76|1138.26|1141.26|1140.01|1139.76|1138.26|0
1653397500000|2022-05-24 13:05:00|1140.01|1138.51|1139.76|1138.26|1140.26|1139.01|1139.76|1138.26|0
1653397800000|2022-05-24 13:10:00|1140.01|1138.51|1139.76|1138.51|1140.26|1139.01|1139.76|1138.51|0
1653398100000|2022-05-24 13:15:00|1140.01|1138.76|1142.51|1141.01|1142.51|1141.01|1140.01|1138.76|1
1653398400000|2022-05-24 13:20:00|1142.26|1140.76|1143.26|1142.01|1143.51|1142.01|1142.26|1140.76|0
1653398700000|2022-05-24 13:25:00|1143.51|1142.26|1144.01|1142.76|1144.26|1143.01|1143.51|1142.26|2
1653399000000|2022-05-24 13:30:00|1143.76|1142.51|1141.51|1140.26|1144.26|1143.26|1141.51|1140.26|0
1653399300000|2022-05-24 13:35:00|1141.01|1139.76|1142.51|1141.26|1143.01|1141.76|1141.01|1139.76|31
1653399600000|2022-05-24 13:40:00|1142.76|1141.51|1144.26|1143.51|1144.26|1143.51|1142.51|1141.51|40
1653399900000|2022-05-24 13:45:00|1144.01|1143.26|1144.26|1143.01|1144.76|1143.76|1143.26|1142.26|50
1653400200000|2022-05-24 13:50:00|1144.01|1142.76|1144.01|1142.51|1145.01|1143.76|1143.76|1142.26|0
1653400500000|2022-05-24 13:55:00|1143.76|1142.76|1143.76|1142.76|1144.51|1143.26|1143.26|1141.76|1
1653400800000|2022-05-24 14:00:00|1144.26|1143.01|1141.26|1140.01|1144.26|1143.01|1141.26|1139.76|0
1653401100000|2022-05-24 14:05:00|1141.51|1139.76|1140.51|1139.01|1141.76|1140.51|1140.51|1138.76|10
1653401400000|2022-05-24 14:10:00|1140.26|1138.76|1138.01|1137.26|1140.26|1139.01|1138.01|1136.76|103
1653401700000|2022-05-24 14:15:00|1138.26|1137.01|1138.58|1137.08|1138.58|1137.08|1137.51|1136.26|47
1653402000000|2022-05-24 14:20:00|1138.56|1137.06|1139.61|1138.11|1140.89|1139.39|1138.52|1137.02|0
1653402300000|2022-05-24 14:25:00|1139.59|1138.09|1141.08|1139.58|1141.23|1139.73|1138.84|1137.34|1204
1653402600000|2022-05-24 14:30:00|1141|1139.5|1139.84|1138.34|1141|1139.5|1139.76|1138.26|0
1653402900000|2022-05-24 14:35:00|1139.82|1138.32|1140.06|1138.56|1140.94|1139.44|1139.2|1137.7|0
1653403200000|2022-05-24 14:40:00|1140.02|1138.52|1139.91|1138.41|1140.94|1139.44|1138.92|1137.42|0
1653403500000|2022-05-24 14:45:00|1139.89|1138.39|1137.87|1136.37|1140.72|1139.22|1137.87|1136.37|0
1653403800000|2022-05-24 14:50:00|1137.85|1136.35|1138.2|1136.7|1138.68|1137.18|1137.51|1136.01|0
1653404100000|2022-05-24 14:55:00|1138.22|1136.72|1139.42|1137.92|1139.57|1138.07|1137.96|1136.46|0
1653404400000|2022-05-24 15:00:00|1139.41|1137.91|1139.78|1138.28|1140.4|1138.9|1138.94|1137.44|0
1653404700000|2022-05-24 15:05:00|1139.79|1138.29|1139.75|1138.25|1140.58|1139.08|1139.12|1137.62|0
1653405000000|2022-05-24 15:10:00|1139.77|1138.27|1139.35|1137.85|1140.2|1138.7|1139.01|1137.51|0
1653405300000|2022-05-24 15:15:00|1139.36|1137.86|1138.41|1136.91|1140.69|1139.19|1138.39|1136.89|0
1653405600000|2022-05-24 15:20:00|1138.44|1136.94|1139.09|1137.59|1139.41|1137.91|1137.68|1136.18|0
1653405900000|2022-05-24 15:25:00|1139.08|1137.58|1139.37|1137.87|1139.55|1138.05|1138.37|1136.87|0
1653406200000|2022-05-24 15:30:00|1139.36|1137.86|1139.18|1137.68|1139.72|1138.22|1138.03|1136.53|0
1653406500000|2022-05-24 15:35:00|1139.16|1137.66|1138.79|1137.29|1139.48|1137.98|1137.66|1136.16|0
1653406800000|2022-05-24 15:40:00|1138.77|1137.27|1140.62|1139.12|1140.72|1139.22|1138.55|1137.05|0
1653407100000|2022-05-24 15:45:00|1140.6|1139.1|1142.42|1140.92|1142.56|1141.06|1140.45|1138.95|0
1653407400000|2022-05-24 15:50:00|1142.44|1140.94|1141.3|1139.8|1142.48|1140.98|1141.06|1139.56|0
1653407700000|2022-05-24 15:55:00|1141.28|1139.78|1141.42|1139.92|1142.59|1141.09|1141.04|1139.54|0
1653408000000|2022-05-24 16:00:00|1141.4|1139.9|1141.64|1140.14|1141.89|1140.39|1140.61|1139.11|0
1653408300000|2022-05-24 16:05:00|1141.66|1140.16|1142.72|1141.22|1142.82|1141.32|1140.91|1139.41|0
1653408600000|2022-05-24 16:10:00|1142.7|1141.2|1143.68|1142.18|1143.68|1142.18|1142.25|1140.75|0
1653408900000|2022-05-24 16:15:00|1143.7|1142.2|1143.41|1141.91|1145.3|1143.8|1143.18|1141.68|0
1653409200000|2022-05-24 16:20:00|1143.33|1141.83|1142.58|1141.08|1143.35|1141.85|1142.11|1140.61|0
1653409500000|2022-05-24 16:25:00|1142.57|1141.07|1142.1|1140.6|1143.18|1141.68|1142.04|1140.54|0
1653409800000|2022-05-24 16:30:00|1142.12|1140.62|1141.12|1139.62|1142.63|1141.13|1140.87|1139.37|0
1653410100000|2022-05-24 16:35:00|1141.14|1139.64|1140.17|1138.67|1141.34|1139.84|1139.87|1138.37|0
1653410400000|2022-05-24 16:40:00|1140.19|1138.69|1139.95|1138.45|1140.47|1138.97|1139.93|1138.43|0
1653410700000|2022-05-24 16:45:00|1139.93|1138.43|1140.59|1139.09|1140.86|1139.36|1139.69|1138.19|0
1653411000000|2022-05-24 16:50:00|1140.61|1139.11|1140.88|1139.38|1141.09|1139.59|1140.23|1138.73|0
1653411300000|2022-05-24 16:55:00|1140.9|1139.4|1141.84|1140.34|1142.75|1141.25|1140.9|1139.4|0
1653411600000|2022-05-24 17:00:00|1141.81|1140.31|1139.39|1137.89|1141.84|1140.34|1139.39|1137.89|0
1653411900000|2022-05-24 17:05:00|1139.38|1137.88|1139.94|1138.44|1140.43|1138.93|1139.38|1137.88|0
1653412200000|2022-05-24 17:10:00|1139.9|1138.4|1139.91|1138.41|1140.4|1138.9|1139.66|1138.16|0
1653412500000|2022-05-24 17:15:00|1139.89|1138.39|1140.25|1138.75|1141|1139.5|1139.42|1137.92|0
1653412800000|2022-05-24 17:20:00|1140.32|1138.82|1139.97|1138.47|1140.48|1138.98|1139.4|1137.9|0
1653413100000|2022-05-24 17:25:00|1139.93|1138.43|1141.21|1139.71|1141.49|1139.99|1139.62|1138.12|0
1653413400000|2022-05-24 17:30:00|1141.17|1139.67|1140.65|1139.15|1141.17|1139.67|1139.83|1138.33|0
1653413700000|2022-05-24 17:35:00|1140.64|1139.14|1142.25|1140.75|1142.47|1140.97|1140.42|1138.92|0
1653414000000|2022-05-24 17:40:00|1142.26|1140.76|1143.2|1141.7|1144.03|1142.53|1142.22|1140.72|0
1653414300000|2022-05-24 17:45:00|1143.22|1141.72|1143.58|1142.08|1144.27|1142.77|1142.74|1141.24|0
1653414600000|2022-05-24 17:50:00|1143.55|1142.05|1143.93|1142.43|1144.23|1142.73|1143.08|1141.58|0
1653414900000|2022-05-24 17:55:00|1143.95|1142.45|1143.55|1142.05|1144.54|1143.04|1143.24|1141.74|0
1653415200000|2022-05-24 18:00:00|1143.58|1142.08|1142.48|1140.98|1143.95|1142.45|1142.48|1140.98|0
1653415500000|2022-05-24 18:05:00|1142.52|1141.02|1144.81|1143.31|1145.18|1143.68|1142.48|1140.98|0
1653415800000|2022-05-24 18:10:00|1144.82|1143.32|1145.22|1143.72|1146.51|1145.01|1144.56|1143.06|0
1653416100000|2022-05-24 18:15:00|1145.07|1143.57|1143.73|1142.23|1145.31|1143.81|1143.41|1141.91|0
1653416400000|2022-05-24 18:20:00|1143.71|1142.21|1144.73|1143.23|1144.86|1143.36|1142.92|1141.42|0
1653416700000|2022-05-24 18:25:00|1144.71|1143.21|1144.17|1142.67|1145.5|1144|1144.17|1142.67|0
1653417000000|2022-05-24 18:30:00|1144.15|1142.65|1145.22|1143.72|1145.28|1143.78|1143.65|1142.15|0
1653417300000|2022-05-24 18:35:00|1145.26|1143.76|1145.74|1144.24|1146.08|1144.58|1144.73|1143.23|0
1653417600000|2022-05-24 18:40:00|1145.73|1144.23|1143.34|1141.84|1145.92|1144.42|1143.3|1141.8|0
1653417900000|2022-05-24 18:45:00|1143.36|1141.86|1141.9|1140.4|1143.6|1142.1|1141.52|1140.02|0
1653418200000|2022-05-24 18:50:00|1141.88|1140.38|1141.52|1140.02|1142.12|1140.62|1141.27|1139.77|0
1653418500000|2022-05-24 18:55:00|1141.51|1140.01|1142.14|1140.64|1142.36|1140.86|1140.81|1139.31|0
1653418800000|2022-05-24 19:00:00|1142.15|1140.65|1143.48|1141.98|1143.97|1142.47|1141.9|1140.4|0
1653419100000|2022-05-24 19:05:00|1143.47|1141.97|1143.7|1142.2|1144.54|1143.04|1143.39|1141.89|0
1653419400000|2022-05-24 19:10:00|1143.69|1142.19|1144.18|1142.68|1144.84|1143.34|1143.67|1142.17|0
1653419700000|2022-05-24 19:15:00|1144.22|1142.72|1143.73|1142.23|1144.78|1143.28|1143.45|1141.95|0
1653420000000|2022-05-24 19:20:00|1143.75|1142.25|1144.31|1142.81|1144.86|1143.36|1142.52|1141.02|0
1653420300000|2022-05-24 19:25:00|1144.29|1142.79|1145.12|1143.62|1145.38|1143.88|1143.76|1142.26|0
1653420600000|2022-05-24 19:30:00|1145.14|1143.64|1145.36|1143.86|1145.42|1143.92|1144.61|1143.11|0
1653420900000|2022-05-24 19:35:00|1145.37|1143.87|1148.06|1146.56|1149.17|1147.67|1145.37|1143.87|0
1653421200000|2022-05-24 19:40:00|1148.14|1146.64|1147.32|1145.82|1148.91|1147.41|1147.16|1145.66|0
1653421500000|2022-05-24 19:45:00|1147.28|1145.78|1147.9|1146.4|1148.85|1147.35|1147.22|1145.72|0
1653421800000|2022-05-24 19:50:00|1148.02|1146.52|1145.66|1144.16|1148.23|1146.73|1145.41|1143.91|0
1653422100000|2022-05-24 19:55:00|1145.62|1144.12|1146.67|1145.17|1146.67|1145.17|1145.22|1143.72|0
1653422400000|2022-05-24 20:00:00|1146.71|1145.21|1147.95|1146.45|1148.59|1147.09|1146.71|1145.21|0
1653422700000|2022-05-24 20:05:00|1147.94|1146.44|1147.72|1146.22|1147.94|1146.44|1147.36|1145.86|0
1653423000000|2022-05-24 20:10:00|1147.71|1146.21|1147.9|1146.4|1148.05|1146.55|1147.43|1145.93|0
1653423300000|2022-05-24 20:15:00|1147.91|1146.41|1147.82|1146.32|1148.21|1146.71|1147.72|1146.22|0
1653423600000|2022-05-24 20:20:00|1147.81|1146.31|1146.64|1145.14|1147.82|1146.32|1146.28|1144.78|0
1653423900000|2022-05-24 20:25:00|1146.63|1145.13|1147.08|1145.58|1147.13|1145.63|1146.51|1145.01|0
1653424200000|2022-05-24 20:30:00|1147.13|1145.63|1147.08|1145.58|1147.23|1145.73|1146.97|1145.47|0
1653424500000|2022-05-24 20:35:00|1147.13|1145.63|1147.18|1145.68|1147.3|1145.8|1147.08|1145.58|0
1653424800000|2022-05-24 20:40:00|1147.2|1145.7|1147.36|1145.86|1147.51|1146.01|1147.18|1145.68|0
1653425100000|2022-05-24 20:45:00|1147.37|1145.87|1147.92|1146.42|1148|1146.5|1147.36|1145.86|0
1653425400000|2022-05-24 20:50:00|1147.9|1146.4|1148.15|1146.65|1148.15|1146.65|1147.9|1146.4|0
1653425700000|2022-05-24 20:55:00|1148.1|1146.6|1148.45|1146.95|1148.77|1147.27|1148.1|1146.6|0
1653426000000|2022-05-24 21:00:00|1145.89|1144.39|1146.02|1144.52|1146.04|1144.54|1145.89|1144.39|0
1653426300000|2022-05-24 21:05:00|1145.95|1144.45|1145.98|1144.48|1145.98|1144.48|1145.87|1144.37|0
1653426600000|2022-05-24 21:10:00|1145.97|1144.47|1145.93|1144.43|1146|1144.5|1145.91|1144.41|0
1653426900000|2022-05-24 21:15:00|1145.98|1144.48|1146.06|1144.56|1146.13|1144.63|1145.91|1144.41|0
1653427200000|2022-05-24 21:20:00|1146.04|1144.54|1146.04|1144.54|1146.04|1144.54|1145.93|1144.43|0
1653427500000|2022-05-24 21:25:00|1146.02|1144.52|1146.04|1144.54|1146.09|1144.59|1146|1144.5|0
1653427800000|2022-05-24 21:30:00|1145.93|1144.43|1146|1144.5|1146.02|1144.52|1145.93|1144.43|0
1653428100000|2022-05-24 21:35:00|1146.04|1144.54|1146.04|1144.54|1146.06|1144.56|1146.04|1144.54|0
1653428400000|2022-05-24 21:40:00|1146.06|1144.56|1146.06|1144.56|1146.09|1144.59|1146.06|1144.56|0
1653428700000|2022-05-24 21:45:00|1146.04|1144.54|1145.91|1144.41|1146.04|1144.54|1145.91|1144.41|0
1653429000000|2022-05-24 21:50:00|1145.98|1144.48|1146.11|1144.61|1146.11|1144.61|1145.98|1144.48|0
1653429300000|2022-05-24 21:55:00|1146.09|1144.59|1146.04|1144.54|1146.11|1144.61|1146.02|1144.52|0
1653429600000|2022-05-24 22:00:00|1148.48|1146.98|1148.95|1147.45|1149.13|1147.63|1148.46|1146.96|0
1653429900000|2022-05-24 22:05:00|1148.93|1147.43|1149.03|1147.53|1149.16|1147.66|1148.8|1147.3|0
1653430200000|2022-05-24 22:10:00|1149.04|1147.54|1149.66|1148.16|1150.06|1148.56|1149.03|1147.53|0
1653430500000|2022-05-24 22:15:00|1149.68|1148.18|1149.94|1148.44|1150.17|1148.67|1149.63|1148.13|0
1653430800000|2022-05-24 22:20:00|1149.93|1148.43|1149.63|1148.13|1149.94|1148.44|1149.19|1147.69|0
1653431100000|2022-05-24 22:25:00|1149.65|1148.15|1149.57|1148.07|1149.89|1148.39|1149.52|1148.02|0
1653431400000|2022-05-24 22:30:00|1149.58|1148.08|1149.89|1148.39|1149.89|1148.39|1149.37|1147.87|0
1653431700000|2022-05-24 22:35:00|1149.96|1148.46|1149.96|1148.46|1150.22|1148.72|1149.89|1148.39|0
1653432000000|2022-05-24 22:40:00|1149.95|1148.45|1149.26|1147.76|1150.01|1148.51|1149.2|1147.7|0
1653432300000|2022-05-24 22:45:00|1149.25|1147.75|1149.15|1147.65|1149.26|1147.76|1148.94|1147.44|0
1653432600000|2022-05-24 22:50:00|1149.16|1147.66|1148.94|1147.44|1149.18|1147.68|1148.82|1147.32|0
1653432900000|2022-05-24 22:55:00|1148.9|1147.4|1149.31|1147.81|1149.44|1147.94|1148.87|1147.37|0
1653433200000|2022-05-24 23:00:00|1149.34|1147.84|1149.47|1147.97|1149.54|1148.04|1149.31|1147.81|0
1653433500000|2022-05-24 23:05:00|1149.48|1147.98|1149.9|1148.4|1150.06|1148.56|1149.48|1147.98|0
1653433800000|2022-05-24 23:10:00|1149.88|1148.38|1150.21|1148.71|1150.27|1148.77|1149.85|1148.35|0
1653434100000|2022-05-24 23:15:00|1150.19|1148.69|1149.85|1148.35|1150.21|1148.71|1149.8|1148.3|0
1653434400000|2022-05-24 23:20:00|1149.86|1148.36|1149.9|1148.4|1149.95|1148.45|1149.85|1148.35|0
1653434700000|2022-05-24 23:25:00|1149.91|1148.41|1149.59|1148.09|1150.05|1148.55|1149.54|1148.04|0
1653435000000|2022-05-24 23:30:00|1149.6|1148.1|1149.74|1148.24|1149.95|1148.45|1149.6|1148.1|0
1653435300000|2022-05-24 23:35:00|1149.75|1148.25|1149.59|1148.09|1149.8|1148.3|1149.54|1148.04|0
1653435600000|2022-05-24 23:40:00|1149.58|1148.08|1149.31|1147.81|1149.59|1148.09|1149.31|1147.81|0
1653435900000|2022-05-24 23:45:00|1149.3|1147.8|1148.87|1147.37|1149.3|1147.8|1148.82|1147.32|0
1653436200000|2022-05-24 23:50:00|1148.88|1147.38|1148.67|1147.17|1149|1147.5|1148.67|1147.17|0
1653436500000|2022-05-24 23:55:00|1148.66|1147.16|1149.05|1147.55|1149.1|1147.6|1148.56|1147.06|0
1653436800000|2022-05-25 00:00:00|1149.04|1147.54|1148.35|1146.85|1149.04|1147.54|1148.23|1146.73|0
1653437100000|2022-05-25 00:05:00|1148.34|1146.84|1148.5|1147|1148.65|1147.15|1148.18|1146.68|0
1653437400000|2022-05-25 00:10:00|1148.49|1146.99|1148.11|1146.61|1148.5|1147|1147.58|1146.08|0
1653437700000|2022-05-25 00:15:00|1148.1|1146.6|1146.37|1144.87|1148.1|1146.6|1145.66|1144.16|0
1653438000000|2022-05-25 00:20:00|1146.34|1144.84|1146.6|1145.1|1146.73|1145.23|1145.9|1144.4|0
1653438300000|2022-05-25 00:25:00|1146.59|1145.09|1147.28|1145.78|1147.28|1145.78|1145.63|1144.13|0
1653438600000|2022-05-25 00:30:00|1147.3|1145.8|1147.04|1145.54|1147.55|1146.05|1146.71|1145.21|0
1653438900000|2022-05-25 00:35:00|1147.05|1145.55|1147.08|1145.58|1147.31|1145.81|1146.81|1145.31|0
1653439200000|2022-05-25 00:40:00|1147.13|1145.63|1147.78|1146.28|1147.78|1146.28|1147.13|1145.63|0
1653439500000|2022-05-25 00:45:00|1147.79|1146.29|1147.66|1146.16|1148.15|1146.65|1147.56|1146.06|0
1653439800000|2022-05-25 00:50:00|1147.69|1146.19|1147.75|1146.25|1148.25|1146.75|1147.53|1146.03|0
1653440100000|2022-05-25 00:55:00|1147.76|1146.26|1147.75|1146.25|1148.01|1146.51|1147.64|1146.14|0
1653440400000|2022-05-25 01:00:00|1147.74|1146.24|1148.25|1146.75|1148.26|1146.76|1147.53|1146.03|0
1653440700000|2022-05-25 01:05:00|1148.26|1146.76|1148.47|1146.97|1148.49|1146.99|1147.75|1146.25|0
1653441000000|2022-05-25 01:10:00|1148.48|1146.98|1148.46|1146.96|1148.73|1147.23|1148|1146.5|0
1653441300000|2022-05-25 01:15:00|1148.45|1146.95|1148.74|1147.24|1149.21|1147.71|1148.45|1146.95|0
1653441600000|2022-05-25 01:20:00|1148.75|1147.25|1148.48|1146.98|1148.99|1147.49|1148.02|1146.52|0
1653441900000|2022-05-25 01:25:00|1148.49|1146.99|1148.25|1146.75|1148.74|1147.24|1148.03|1146.53|0
1653442200000|2022-05-25 01:30:00|1148.26|1146.76|1148.48|1146.98|1148.49|1146.99|1148.03|1146.53|0
1653442500000|2022-05-25 01:35:00|1148.49|1146.99|1148.76|1147.26|1148.77|1147.27|1148.03|1146.53|0
1653442800000|2022-05-25 01:40:00|1148.77|1147.27|1148.5|1147|1148.77|1147.27|1148.5|1147|0
1653443100000|2022-05-25 01:45:00|1148.51|1147.01|1148.78|1147.28|1149|1147.5|1148.5|1147|0
1653443400000|2022-05-25 01:50:00|1148.77|1147.27|1148.52|1147.02|1148.78|1147.28|1148.29|1146.79|0
1653443700000|2022-05-25 01:55:00|1148.51|1147.01|1148.55|1147.05|1148.55|1147.05|1148.07|1146.57|0
1653444000000|2022-05-25 02:00:00|1148.56|1147.06|1149.57|1148.07|1149.79|1148.29|1148.56|1147.06|0
1653444300000|2022-05-25 02:05:00|1149.6|1148.1|1149.33|1147.83|1149.79|1148.29|1149.09|1147.59|0
1653444600000|2022-05-25 02:10:00|1149.3|1147.8|1149.07|1147.57|1149.34|1147.84|1148.86|1147.36|0
1653444900000|2022-05-25 02:15:00|1149.02|1147.52|1148.85|1147.35|1149.56|1148.06|1148.84|1147.34|0
1653445200000|2022-05-25 02:20:00|1148.86|1147.36|1149.08|1147.58|1149.32|1147.82|1148.85|1147.35|0
1653445500000|2022-05-25 02:25:00|1149.09|1147.59|1148.62|1147.12|1149.33|1147.83|1148.61|1147.11|0
1653445800000|2022-05-25 02:30:00|1148.61|1147.11|1148.37|1146.87|1148.85|1147.35|1148.13|1146.63|0
1653446100000|2022-05-25 02:35:00|1148.38|1146.88|1148.57|1147.07|1148.61|1147.11|1148.35|1146.85|0
1653446400000|2022-05-25 02:40:00|1148.56|1147.06|1148.11|1146.61|1148.57|1147.07|1148.1|1146.6|0
1653446700000|2022-05-25 02:45:00|1148.1|1146.6|1148.83|1147.33|1148.83|1147.33|1147.86|1146.36|0
1653447000000|2022-05-25 02:50:00|1148.84|1147.34|1148.8|1147.3|1149.07|1147.57|1148.69|1147.19|0
1653447300000|2022-05-25 02:55:00|1148.79|1147.29|1148.81|1147.31|1149.04|1147.54|1148.69|1147.19|0
1653447600000|2022-05-25 03:00:00|1148.82|1147.32|1149.18|1147.68|1149.29|1147.79|1148.82|1147.32|0
1653447900000|2022-05-25 03:05:00|1149.21|1147.71|1148.95|1147.45|1149.3|1147.8|1148.82|1147.32|0
1653448200000|2022-05-25 03:10:00|1148.98|1147.48|1149.66|1148.16|1149.67|1148.17|1148.94|1147.44|0
1653448500000|2022-05-25 03:15:00|1149.67|1148.17|1149.29|1147.79|1149.78|1148.28|1149.29|1147.79|0
1653448800000|2022-05-25 03:20:00|1149.26|1147.76|1149.31|1147.81|1149.31|1147.81|1148.82|1147.32|0
1653449100000|2022-05-25 03:25:00|1149.3|1147.8|1149.31|1147.81|1149.34|1147.84|1149.07|1147.57|0
1653449400000|2022-05-25 03:30:00|1149.32|1147.82|1149.93|1148.43|1150.05|1148.55|1149.31|1147.81|0
1653449700000|2022-05-25 03:35:00|1149.94|1148.44|1150.28|1148.78|1150.29|1148.79|1149.81|1148.31|0
1653450000000|2022-05-25 03:40:00|1150.27|1148.77|1150.75|1149.25|1150.76|1149.26|1150.26|1148.76|0
1653450300000|2022-05-25 03:45:00|1150.76|1149.26|1150.76|1149.26|1150.77|1149.27|1150.53|1149.03|0
1653450600000|2022-05-25 03:50:00|1150.73|1149.23|1150.76|1149.26|1150.77|1149.27|1150.54|1149.04|0
1653450900000|2022-05-25 03:55:00|1150.75|1149.25|1151.15|1149.65|1151.51|1150.01|1150.54|1149.04|0
1653451200000|2022-05-25 04:00:00|1151.26|1149.76|1150.79|1149.29|1151.26|1149.76|1150.78|1149.28|0
1653451500000|2022-05-25 04:05:00|1150.78|1149.28|1150.8|1149.3|1151.02|1149.52|1150.78|1149.28|0
1653451800000|2022-05-25 04:10:00|1150.79|1149.29|1150.3|1148.8|1150.79|1149.29|1150.28|1148.78|0
1653452100000|2022-05-25 04:15:00|1150.29|1148.79|1150.31|1148.81|1150.53|1149.03|1150.29|1148.79|0
1653452400000|2022-05-25 04:20:00|1150.32|1148.82|1150.54|1149.04|1150.56|1149.06|1150.31|1148.81|0
1653452700000|2022-05-25 04:25:00|1150.51|1149.01|1150.51|1149.01|1150.54|1149.04|1150.29|1148.79|0
1653453000000|2022-05-25 04:30:00|1150.52|1149.02|1150.54|1149.04|1150.77|1149.27|1150.51|1149.01|0
1653453300000|2022-05-25 04:35:00|1150.53|1149.03|1150.53|1149.03|1150.55|1149.05|1150.31|1148.81|0
1653453600000|2022-05-25 04:40:00|1150.5|1149|1150.32|1148.82|1150.53|1149.03|1150.3|1148.8|0
1653453900000|2022-05-25 04:45:00|1150.33|1148.83|1149.81|1148.31|1150.55|1149.05|1149.59|1148.09|0
1653454200000|2022-05-25 04:50:00|1149.82|1148.32|1150.07|1148.57|1150.08|1148.58|1149.82|1148.32|0
1653454500000|2022-05-25 04:55:00|1150.06|1148.56|1150.05|1148.55|1150.29|1148.79|1150.05|1148.55|0
1653454800000|2022-05-25 05:00:00|1150.04|1148.54|1150.06|1148.56|1150.53|1149.03|1149.81|1148.31|0
1653455100000|2022-05-25 05:05:00|1150.07|1148.57|1150.08|1148.58|1150.08|1148.58|1149.83|1148.33|0
1653455400000|2022-05-25 05:10:00|1150.07|1148.57|1150.56|1149.06|1150.59|1149.09|1150.07|1148.57|0
1653455700000|2022-05-25 05:15:00|1150.53|1149.03|1150.36|1148.86|1150.6|1149.1|1150.1|1148.6|0
1653456000000|2022-05-25 05:20:00|1150.34|1148.84|1150.23|1148.73|1150.58|1149.08|1150.11|1148.61|0
1653456300000|2022-05-25 05:25:00|1150.2|1148.7|1149.82|1148.32|1150.2|1148.7|1149.82|1148.32|0
1653456600000|2022-05-25 05:30:00|1149.81|1148.31|1149.23|1147.73|1149.82|1148.32|1149.11|1147.61|0
1653456900000|2022-05-25 05:35:00|1149.2|1147.7|1149.11|1147.61|1149.35|1147.85|1148.86|1147.36|0
1653457200000|2022-05-25 05:40:00|1149.1|1147.6|1148.86|1147.36|1149.1|1147.6|1148.61|1147.11|0
1653457500000|2022-05-25 05:45:00|1148.87|1147.37|1148.62|1147.12|1149.2|1147.7|1148.59|1147.09|0
1653457800000|2022-05-25 05:50:00|1148.63|1147.13|1149.06|1147.56|1149.07|1147.57|1148.59|1147.09|0
1653458100000|2022-05-25 05:55:00|1149.03|1147.53|1149.1|1147.6|1149.1|1147.6|1148.83|1147.33|0
1653458400000|2022-05-25 06:00:00|1149.09|1147.59|1148.14|1146.64|1149.58|1148.08|1147.9|1146.4|0
1653458700000|2022-05-25 06:05:00|1148.11|1146.61|1147.69|1146.19|1148.39|1146.89|1147.46|1145.96|0
1653459000000|2022-05-25 06:10:00|1147.7|1146.2|1147.07|1145.57|1147.93|1146.43|1146.85|1145.35|0
1653459300000|2022-05-25 06:15:00|1147.08|1145.58|1146.24|1144.74|1147.08|1145.58|1145.7|1144.2|0
1653459600000|2022-05-25 06:20:00|1146.25|1144.75|1146.7|1145.2|1146.72|1145.22|1146.24|1144.74|0
1653459900000|2022-05-25 06:25:00|1146.71|1145.21|1146.4|1144.9|1146.93|1145.43|1146.31|1144.81|0
1653460200000|2022-05-25 06:30:00|1146.46|1144.96|1147.02|1145.52|1147.02|1145.52|1146.35|1144.85|0
1653460500000|2022-05-25 06:35:00|1147.03|1145.53|1148.07|1146.57|1148.1|1146.6|1147.03|1145.53|0
1653460800000|2022-05-25 06:40:00|1148.08|1146.58|1148.61|1147.11|1148.84|1147.34|1148.05|1146.55|0
1653461100000|2022-05-25 06:45:00|1148.6|1147.1|1148.97|1147.47|1149.01|1147.51|1147.84|1146.34|0
1653461400000|2022-05-25 06:50:00|1148.96|1147.46|1149|1147.5|1149.48|1147.98|1148.71|1147.21|0
1653461700000|2022-05-25 06:55:00|1148.99|1147.49|1149.28|1147.78|1149.29|1147.79|1148.53|1147.03|0
1653462000000|2022-05-25 07:00:00|1146.28|1144.78|1148.76|1145.76|1149.26|1145.76|1145.21|1142.76|16
1653462300000|2022-05-25 07:05:00|1148.51|1145.51|1151.01|1148.01|1151.01|1148.26|1148.01|1145.01|13
1653462600000|2022-05-25 07:10:00|1150.76|1148.26|1150.51|1148.51|1150.76|1148.76|1148.01|1147.01|41
1653462900000|2022-05-25 07:15:00|1150.76|1148.76|1148.51|1147.01|1150.76|1148.76|1148.51|1147.01|5
1653463200000|2022-05-25 07:20:00|1148.76|1145.76|1149.01|1147.01|1149.01|1147.01|1146.76|1144.76|49
1653463500000|2022-05-25 07:25:00|1148.76|1146.76|1147.76|1145.76|1149.51|1147.51|1147.76|1145.76|0
1653463800000|2022-05-25 07:30:00|1147.51|1145.51|1148.01|1146.26|1148.76|1146.76|1147.51|1145.51|0
1653464100000|2022-05-25 07:35:00|1148.26|1146.51|1148.51|1146.76|1148.76|1146.76|1147.01|1145.76|100
1653464400000|2022-05-25 07:40:00|1148.86|1147.11|1150.11|1148.11|1150.11|1148.11|1148.61|1146.61|1
1653464700000|2022-05-25 07:45:00|1149.86|1148.36|1152.11|1150.61|1152.11|1150.61|1149.61|1148.11|2
1653465000000|2022-05-25 07:50:00|1151.86|1150.36|1151.36|1150.11|1152.36|1151.36|1151.36|1149.61|34
1653465300000|2022-05-25 07:55:00|1151.11|1149.61|1152.11|1150.11|1152.11|1150.11|1150.61|1148.61|1
1653465600000|2022-05-25 08:00:00|1152.36|1150.61|1152.86|1151.11|1152.86|1151.11|1151.86|1150.11|0
1653465900000|2022-05-25 08:05:00|1152.11|1151.36|1151.86|1150.11|1152.11|1151.86|1151.86|1150.11|18
1653466200000|2022-05-25 08:10:00|1151.61|1150.36|1151.86|1150.11|1152.11|1150.61|1151.61|1150.11|1
1653466500000|2022-05-25 08:15:00|1151.36|1149.86|1150.61|1149.11|1151.36|1149.86|1150.36|1148.61|2
1653466800000|2022-05-25 08:20:00|1150.36|1148.61|1151.86|1150.11|1151.86|1150.11|1150.36|1148.61|0
1653467100000|2022-05-25 08:25:00|1152.11|1150.36|1152.36|1151.11|1152.36|1151.36|1151.86|1150.36|0
1653467400000|2022-05-25 08:30:00|1152.86|1151.36|1153.11|1151.86|1153.36|1152.36|1152.86|1151.11|52
1653467700000|2022-05-25 08:35:00||1151.61||1151.36||1151.86||1151.36|1
1653468000000|2022-05-25 08:40:00|1152.61|1151.11|1152.86|1151.61|1152.86|1151.61|1152.61|1150.86|0
1653468300000|2022-05-25 08:45:00|1152.61|1151.36|1150.86|1149.11|1152.61|1151.36|1150.86|1149.11|2
1653468600000|2022-05-25 08:50:00|1150.61|1148.86|1151.36|1149.61|1151.61|1149.86|1150.61|1148.61|0
1653468900000|2022-05-25 08:55:00|1151.11|1149.86|1150.11|1148.36|1151.11|1149.86|1150.11|1148.11|3
1653469200000|2022-05-25 09:00:00|1149.86|1148.11|1149.61|1148.11|1149.86|1148.36|1149.11|1147.36|0
1653469500000|2022-05-25 09:05:00|1150.11|1148.36|1149.61|1148.11|1150.61|1148.86|1149.61|1147.86|0
1653469800000|2022-05-25 09:10:00|1150.11|1147.86|1148.86|1147.11|1150.11|1148.36|1148.86|1147.11|2
1653470100000|2022-05-25 09:15:00|1148.61|1146.86|1150.36|1148.61|1150.61|1148.86|1148.36|1146.61|0
1653470400000|2022-05-25 09:20:00|1150.11|1148.86|1150.36|1148.86|1150.36|1149.11|1150.11|1148.36|0
1653470700000|2022-05-25 09:25:00|1150.61|1149.11|1151.11|1149.36|1151.36|1149.61|1150.61|1148.86|0
1653471000000|2022-05-25 09:30:00|1150.61|1149.11|1151.11|1149.36|1151.11|1149.36|1150.61|1148.61|0
1653471300000|2022-05-25 09:35:00|1150.61|1149.11|1150.11|1148.61|1150.61|1149.11|1150.11|1148.36|0
1653471600000|2022-05-25 09:40:00|1150.36|1148.86|1151.61|1149.86|1152.11|1150.11|1150.36|1148.61|0
1653471900000|2022-05-25 09:45:00|1151.11|1149.61|1151.61|1149.86|1151.61|1149.86|1151.11|1149.36|0
1653472200000|2022-05-25 09:50:00|1152.11|1150.11|1152.61|1150.61|1152.61|1150.86|1151.61|1149.86|0
1653472500000|2022-05-25 09:55:00|1152.36|1150.86|1152.36|1150.86|1153.11|1151.11|1152.11|1150.36|0
1653472800000|2022-05-25 10:00:00|1152.11|1150.61|1152.36|1150.86|1152.36|1150.86|1152.11|1150.11|0
1653473100000|2022-05-25 10:05:00|1152.61|1151.11|1153.11|1151.11|1153.11|1151.36|1152.61|1151.11|0
1653473400000|2022-05-25 10:10:00|1152.86|1151.36|1152.11|1150.36|1152.86|1151.36|1152.11|1150.11|0
1653473700000|2022-05-25 10:15:00|1152.61|1150.61|1153.11|1151.11|1153.11|1151.11|1152.61|1150.61|0
1653474000000|2022-05-25 10:20:00|1153.36|1151.36|1153.36|1152.11|1153.36|1152.11|1153.11|1151.36|3
1653474300000|2022-05-25 10:25:00|1153.11|1152.36|1153.11|1151.11|1153.11|1152.61|1153.11|1151.11|54
1653474600000|2022-05-25 10:30:00||1151.36||1151.61||1151.86||1151.36|0
1653474900000|2022-05-25 10:35:00|1153.36|1152.11|1154.11|1152.36|1154.61|1152.86|1153.36|1151.86|51
1653475200000|2022-05-25 10:40:00|1153.86|1152.11|1153.36|1151.86|1153.86|1152.36|1153.36|1151.61|0
1653475500000|2022-05-25 10:45:00|1153.11|1151.61|1153.86|1152.36|1154.36|1153.11|1153.11|1151.61|2
1653475800000|2022-05-25 10:50:00|1153.61|1152.11|1153.61|1151.86|1153.86|1152.36|1153.36|1151.61|2
1653476100000|2022-05-25 10:55:00|1153.86|1152.11|1153.61|1151.61|1154.36|1152.36|1153.36|1151.61|0
1653476400000|2022-05-25 11:00:00|1153.36|1151.86|1153.36|1151.61|1153.86|1151.86|1153.11|1151.61|0
1653476700000|2022-05-25 11:05:00|1153.61|1151.86|1153.36|1151.61|1153.86|1151.86|1153.36|1151.61|0
1653477000000|2022-05-25 11:10:00|1153.11|1150.86|1152.61|1150.61|1153.36|1150.86|1152.61|1150.61|16
1653477300000|2022-05-25 11:15:00|1152.36|1150.86|1153.11|1151.11|1153.36|1151.36|1152.36|1150.61|0
1653477600000|2022-05-25 11:20:00|1152.86|1150.86|1151.86|1149.86|1152.86|1151.11|1151.61|1149.86|0
1653477900000|2022-05-25 11:25:00|1152.11|1150.11|1152.61|1150.61|1152.61|1150.61|1151.86|1150.11|0
1653478200000|2022-05-25 11:30:00|1152.36|1150.36|1152.36|1150.36|1153.36|1151.36|1152.36|1150.36|0
1653478500000|2022-05-25 11:35:00|1152.61|1150.61|1152.36|1150.36|1152.61|1150.61|1152.36|1150.36|0
1653478800000|2022-05-25 11:40:00|1152.28|1150.28|1151.03|1149.28|1152.28|1150.28|1151.03|1149.03|0
1653479100000|2022-05-25 11:45:00|1151.28|1149.53|1150.53|1149.03|1151.78|1149.78|1150.53|1149.03|50
1653479400000|2022-05-25 11:50:00||1149.28||1149.03||1149.28||1148.53|0
1653479700000|2022-05-25 11:55:00||1149.28||1149.53||1149.53||1148.53|1
1653480000000|2022-05-25 12:00:00|1150.78|1149.28|1152.03|1150.28|1152.28|1150.28|1150.78|1149.28|30
1653480300000|2022-05-25 12:05:00|1151.78|1150.03|1151.53|1149.53|1151.78|1150.28|1151.53|1149.28|0
1653480600000|2022-05-25 12:10:00|1151.28|1149.28|1151.03|1149.03|1151.53|1149.53|1150.78|1148.78|1
1653480900000|2022-05-25 12:15:00|1151.28|1149.28|1152.03|1150.03|1152.03|1150.28|1151.28|1149.28|0
1653481200000|2022-05-25 12:20:00||1150.28||1150.03||1150.28||1150.03|0
1653481500000|2022-05-25 12:25:00|1151.78|1150.28|1152.03|1148.78|1152.03|1150.28|1151.78|1147.03|0
1653481800000|2022-05-25 12:30:00|1151.78|1149.03|1152.03|1150.78|1152.03|1150.78|1151.03|1149.03|0
1653482100000|2022-05-25 12:35:00||1151.03||1150.53||1151.03||1150.53|0
1653482400000|2022-05-25 12:40:00||1150.28||1150.78||1151.03||1150.28|0
1653482700000|2022-05-25 12:45:00||1151.03||1151.03||1151.03||1150.53|0
1653483000000|2022-05-25 12:50:00||1150.78||1150.28||1150.78||1150.28|0
1653483300000|2022-05-25 12:55:00||1150.03||1150.78||1150.78||1150.03|0
1653483600000|2022-05-25 13:00:00||1151.03||1150.78||1151.28||1150.53|0
1653483900000|2022-05-25 13:05:00|1153.78|1150.53|1153.53|1151.53|1153.78|1151.53|1153.53|1150.53|40
1653484200000|2022-05-25 13:10:00|1153.28|1151.28|1152.78|1150.78|1153.28|1151.28|1152.78|1150.78|0
1653484500000|2022-05-25 13:15:00|1153.03|1151.03|1154.03|1152.03|1154.28|1152.28|1152.78|1150.78|2
1653484800000|2022-05-25 13:20:00|1154.28|1152.28|1154.78|1152.78|1154.78|1152.78|1154.03|1152.03|0
1653485100000|2022-05-25 13:25:00|1154.53|1152.53|1153.53|1151.28|1154.78|1152.78|1153.53|1151.28|0
1653485400000|2022-05-25 13:30:00|1153.28|1151.53|1153.78|1151.78|1154.78|1152.78|1153.03|1151.03|0
1653485700000|2022-05-25 13:35:00|1154.03|1152.03|1153.78|1151.78|1155.03|1153.03|1153.53|1151.28|0
1653486000000|2022-05-25 13:40:00|1154.03|1152.03|1154.28|1153.28|1155.78|1153.78|1153.53|1151.53|3
1653486300000|2022-05-25 13:45:00|1155.28|1153.53|1155.03|1153.03|1155.53|1153.53|1154.53|1152.53|0
1653486600000|2022-05-25 13:50:00|1155.28|1153.28|1157.28|1155.53|1157.28|1156.03|1155.03|1153.03|3
1653486900000|2022-05-25 13:55:00|1157.53|1156.03|1156.53|1154.78|1158.03|1157.03|1156.53|1154.53|30
1653487200000|2022-05-25 14:00:00|1156.78|1155.28|1156.53|1155.53|1157.03|1156.03|1155.28|1153.28|10
1653487500000|2022-05-25 14:05:00|1156.28|1154.03|1154.78|1153.03|1156.28|1154.78|1154.28|1152.53|10
1653487800000|2022-05-25 14:10:00|1154.77|1153.02|1155.77|1153.77|1156.02|1154.77|1154.52|1152.52|10
1653488100000|2022-05-25 14:15:00|1156.02|1154.02|1158.12|1156.62|1158.12|1156.62|1155.52|1153.52|14
1653488400000|2022-05-25 14:20:00|1158.14|1156.64|1158.81|1157.31|1159.16|1157.66|1157.57|1156.07|0
1653488700000|2022-05-25 14:25:00|1158.8|1157.3|1159.98|1158.48|1160.02|1158.52|1158.64|1157.14|108
1653489000000|2022-05-25 14:30:00|1160|1158.5|1160.84|1159.34|1161.04|1159.54|1159.47|1157.97|0
1653489300000|2022-05-25 14:35:00|1160.86|1159.36|1160.92|1159.42|1161.39|1159.89|1160.23|1158.73|0
1653489600000|2022-05-25 14:40:00|1160.96|1159.46|1159.91|1158.41|1161.35|1159.85|1159.53|1158.03|0
1653489900000|2022-05-25 14:45:00|1159.92|1158.42|1158.83|1157.33|1160.05|1158.55|1158.22|1156.72|0
1653490200000|2022-05-25 14:50:00|1158.85|1157.35|1158.77|1157.27|1159.54|1158.04|1158.73|1157.23|0
1653490500000|2022-05-25 14:55:00|1158.79|1157.29|1159.54|1158.04|1159.87|1158.37|1158.54|1157.04|0
1653490800000|2022-05-25 15:00:00|1159.56|1158.06|1158|1156.5|1159.6|1158.1|1157.77|1156.27|0
1653491100000|2022-05-25 15:05:00|1157.97|1156.47|1159.07|1157.57|1159.64|1158.14|1157.91|1156.41|0
1653491400000|2022-05-25 15:10:00|1159.05|1157.55|1159.21|1157.71|1159.85|1158.35|1158.94|1157.44|0
1653491700000|2022-05-25 15:15:00|1159.19|1157.69|1159.38|1157.88|1159.76|1158.26|1158.7|1157.2|0
1653492000000|2022-05-25 15:20:00|1159.37|1157.87|1159.38|1157.88|1159.6|1158.1|1158.67|1157.17|0
1653492300000|2022-05-25 15:25:00|1159.4|1157.9|1159|1157.5|1159.47|1157.97|1158.77|1157.27|0
1653492600000|2022-05-25 15:30:00|1159.02|1157.52|1157.36|1155.86|1159.04|1157.54|1157.16|1155.66|0
1653492900000|2022-05-25 15:35:00|1157.34|1155.84|1156.83|1155.33|1157.91|1156.41|1156.22|1154.72|0
1653493200000|2022-05-25 15:40:00|1156.81|1155.31|1157.74|1156.24|1158.2|1156.7|1156.52|1155.02|0
1653493500000|2022-05-25 15:45:00|1157.72|1156.22|1158.31|1156.81|1158.62|1157.12|1157.54|1156.04|0
1653493800000|2022-05-25 15:50:00|1158.3|1156.8|1158.16|1156.66|1158.6|1157.1|1157.87|1156.37|0
1653494100000|2022-05-25 15:55:00|1158.12|1156.62|1158.3|1156.8|1158.99|1157.49|1157.93|1156.43|0
1653494400000|2022-05-25 16:00:00|1158.28|1156.78|1158.77|1157.27|1159.3|1157.8|1158.23|1156.73|0
1653494700000|2022-05-25 16:05:00|1158.79|1157.29|1157.7|1156.2|1159.1|1157.6|1157.39|1155.89|0
1653495000000|2022-05-25 16:10:00|1157.68|1156.18|1158.04|1156.54|1158.31|1156.81|1157.41|1155.91|0
1653495300000|2022-05-25 16:15:00|1158.02|1156.52|1157.3|1155.8|1158.1|1156.6|1156.96|1155.46|0
1653495600000|2022-05-25 16:20:00|1157.29|1155.79|1156.03|1154.53|1157.29|1155.79|1155.93|1154.43|0
1653495900000|2022-05-25 16:25:00|1156.01|1154.51|1155.55|1154.05|1156.03|1154.53|1154.53|1153.03|0
1653496200000|2022-05-25 16:30:00|1155.56|1154.06|1155.47|1153.97|1156.17|1154.67|1155.28|1153.78|0
1653496500000|2022-05-25 16:35:00|1155.45|1153.95|1155.35|1153.85|1155.77|1154.27|1154.64|1153.14|0
1653496800000|2022-05-25 16:40:00|1155.33|1153.83|1156.04|1154.54|1156.04|1154.54|1155.33|1153.83|0
1653497100000|2022-05-25 16:45:00|1156.05|1154.55|1156.79|1155.29|1157.03|1155.53|1155.81|1154.31|0
1653497400000|2022-05-25 16:50:00|1156.77|1155.27|1156.41|1154.91|1156.77|1155.27|1156.1|1154.6|0
1653497700000|2022-05-25 16:55:00|1156.39|1154.89|1157.29|1155.79|1157.35|1155.85|1155.79|1154.29|0
1653498000000|2022-05-25 17:00:00|1157.27|1155.77|1156.68|1155.18|1157.27|1155.77|1156.31|1154.81|0
1653498300000|2022-05-25 17:05:00|1156.7|1155.2|1156.76|1155.26|1157.18|1155.68|1156.4|1154.9|0
1653498600000|2022-05-25 17:10:00|1156.78|1155.28|1156.14|1154.64|1156.98|1155.48|1155.07|1153.57|0
1653498900000|2022-05-25 17:15:00|1156.12|1154.62|1156.43|1154.93|1157.07|1155.57|1156.12|1154.62|0
1653499200000|2022-05-25 17:20:00|1156.39|1154.89|1156.16|1154.66|1156.84|1155.34|1155.78|1154.28|0
1653499500000|2022-05-25 17:25:00|1156.17|1154.67|1156.97|1155.47|1157.35|1155.85|1155.78|1154.28|0
1653499800000|2022-05-25 17:30:00|1156.94|1155.44|1157.4|1155.9|1157.44|1155.94|1156.69|1155.19|0
1653500100000|2022-05-25 17:35:00|1157.39|1155.89|1157.52|1156.02|1158.3|1156.8|1157.18|1155.68|0
1653500400000|2022-05-25 17:40:00|1157.5|1156|1157.75|1156.25|1157.97|1156.47|1157.14|1155.64|0
1653500700000|2022-05-25 17:45:00|1157.77|1156.27|1158.01|1156.51|1158.05|1156.55|1157.42|1155.92|0
1653501000000|2022-05-25 17:50:00|1158.02|1156.52|1157.1|1155.6|1158.05|1156.55|1156.86|1155.36|0
1653501300000|2022-05-25 17:55:00|1157.08|1155.58|1157.42|1155.92|1157.65|1156.15|1156.82|1155.32|0
1653501600000|2022-05-25 18:00:00|1157.38|1155.88|1158.99|1157.49|1160.48|1158.98|1156.83|1155.33|0
1653501900000|2022-05-25 18:05:00|1159.02|1157.52|1156.48|1154.98|1159.66|1158.16|1154.21|1152.71|0
1653502200000|2022-05-25 18:10:00|1156.46|1154.96|1157.91|1156.41|1158.78|1157.28|1156.19|1154.69|0
1653502500000|2022-05-25 18:15:00|1157.92|1156.42|1158.63|1157.13|1160.24|1158.74|1157.49|1155.99|0
1653502800000|2022-05-25 18:20:00|1158.64|1157.14|1159.7|1158.2|1160.26|1158.76|1158.11|1156.61|0
1653503100000|2022-05-25 18:25:00|1159.74|1158.24|1161.26|1159.76|1161.4|1159.9|1159.44|1157.94|0
1653503400000|2022-05-25 18:30:00|1161.28|1159.78|1161.71|1160.21|1161.89|1160.39|1160.63|1159.13|0
1653503700000|2022-05-25 18:35:00|1161.65|1160.15|1160.72|1159.22|1162.03|1160.53|1160.64|1159.14|0
1653504000000|2022-05-25 18:40:00|1160.73|1159.23|1161.1|1159.6|1162.46|1160.96|1160.64|1159.14|0
1653504300000|2022-05-25 18:45:00|1161.12|1159.62|1160.97|1159.47|1161.71|1160.21|1160.63|1159.13|0
1653504600000|2022-05-25 18:50:00|1161.04|1159.54|1162.58|1161.08|1162.66|1161.16|1160.86|1159.36|0
1653504900000|2022-05-25 18:55:00|1162.6|1161.1|1162.34|1160.84|1162.88|1161.38|1161.92|1160.42|0
1653505200000|2022-05-25 19:00:00|1162.38|1160.88|1164.14|1162.64|1164.41|1162.91|1161.97|1160.47|0
1653505500000|2022-05-25 19:05:00|1164.11|1162.61|1164.56|1163.06|1164.77|1163.27|1163.65|1162.15|0
1653505800000|2022-05-25 19:10:00|1164.58|1163.08|1165.15|1163.65|1165.44|1163.94|1164.48|1162.98|0
1653506100000|2022-05-25 19:15:00|1165.17|1163.67|1164.12|1162.62|1165.21|1163.71|1163.85|1162.35|0
1653506400000|2022-05-25 19:20:00|1164.14|1162.64|1163.97|1162.47|1164.5|1163|1163.59|1162.09|0
1653506700000|2022-05-25 19:25:00|1163.95|1162.45|1163.83|1162.33|1164.42|1162.92|1163.57|1162.07|0
1653507000000|2022-05-25 19:30:00|1163.89|1162.39|1163.36|1161.86|1164.46|1162.96|1163.08|1161.58|0
1653507300000|2022-05-25 19:35:00|1163.34|1161.84|1162.55|1161.05|1163.34|1161.84|1162.21|1160.71|0
1653507600000|2022-05-25 19:40:00|1162.49|1160.99|1162.58|1161.08|1162.78|1161.28|1161.88|1160.38|0
1653507900000|2022-05-25 19:45:00|1162.52|1161.02|1161.91|1160.41|1162.61|1161.11|1161.53|1160.03|0
1653508200000|2022-05-25 19:50:00|1161.86|1160.36|1161.16|1159.66|1161.86|1160.36|1160.03|1158.53|0
1653508500000|2022-05-25 19:55:00|1161.12|1159.62|1161.59|1160.09|1162.18|1160.68|1160.85|1159.35|0
1653508800000|2022-05-25 20:00:00|1161.78|1160.28|1161.55|1160.05|1161.88|1160.38|1161.07|1159.57|0
1653509100000|2022-05-25 20:05:00|1161.56|1160.06|1159.91|1158.41|1161.88|1160.38|1159.89|1158.39|0
1653509400000|2022-05-25 20:10:00|1159.89|1158.39|1160.15|1158.65|1161.03|1159.53|1159.64|1158.14|0
1653509700000|2022-05-25 20:15:00|1160.14|1158.64|1160.54|1159.04|1160.68|1159.18|1159.94|1158.44|0
1653510000000|2022-05-25 20:20:00|1160.56|1159.06|1157.89|1156.39|1160.59|1159.09|1157.72|1156.22|0
1653510300000|2022-05-25 20:25:00|1157.9|1156.4|1158.36|1156.86|1158.36|1156.86|1157.07|1155.57|0
1653510600000|2022-05-25 20:30:00|1158.35|1156.85|1159.71|1158.21|1159.84|1158.34|1157.92|1156.42|0
1653510900000|2022-05-25 20:35:00|1159.68|1158.18|1159.97|1158.47|1160.2|1158.7|1159.21|1157.71|0
1653511200000|2022-05-25 20:40:00|1159.95|1158.45|1159.15|1157.65|1159.95|1158.45|1159.14|1157.64|0
1653511500000|2022-05-25 20:45:00|1159.19|1157.69|1159.01|1157.51|1159.29|1157.79|1158.62|1157.12|0
1653511800000|2022-05-25 20:50:00|1159.03|1157.53|1159.45|1157.95|1159.55|1158.05|1158.85|1157.35|0
1653512100000|2022-05-25 20:55:00|1159.44|1157.94|1159.8|1158.3|1160.01|1158.51|1159.34|1157.84|0
1653512400000|2022-05-25 21:00:00|1159.22|1157.72|1159.18|1157.68|1159.31|1157.81|1159.18|1157.68|0
1653512700000|2022-05-25 21:05:00|1159.2|1157.7|1159.27|1157.77|1159.27|1157.77|1159.14|1157.64|0
1653513000000|2022-05-25 21:10:00|1159.25|1157.75|1159.2|1157.7|1159.25|1157.75|1159.09|1157.59|0
1653513300000|2022-05-25 21:15:00|1159.22|1157.72|1159.2|1157.7|1159.22|1157.72|1159.16|1157.66|0
1653513600000|2022-05-25 21:20:00|1159.14|1157.64|1159.14|1157.64|1159.2|1157.7|1159.11|1157.61|0
1653513900000|2022-05-25 21:25:00|1159.18|1157.68|1159.25|1157.75|1159.25|1157.75|1159.14|1157.64|0
1653514200000|2022-05-25 21:30:00|1159.27|1157.77|1159.31|1157.81|1159.31|1157.81|1159.25|1157.75|0
1653514500000|2022-05-25 21:35:00|1159.27|1157.77|1159.34|1157.84|1159.34|1157.84|1159.25|1157.75|0
1653514800000|2022-05-25 21:40:00|1159.36|1157.86|1159.38|1157.88|1159.38|1157.88|1159.29|1157.79|0
1653515100000|2022-05-25 21:45:00|1159.31|1157.81|1159.34|1157.84|1159.42|1157.92|1159.29|1157.79|0
1653515400000|2022-05-25 21:50:00|1159.36|1157.86|1159.47|1157.97|1159.47|1157.97|1159.34|1157.84|0
1653515700000|2022-05-25 21:55:00|1159.45|1157.95|1159.4|1157.9|1159.45|1157.95|1159.25|1157.75|0
1653516000000|2022-05-25 22:00:00|1160.08|1158.58|1160.72|1159.22|1161.03|1159.53|1160.08|1158.58|0
1653516300000|2022-05-25 22:05:00|1160.74|1159.24|1160.61|1159.11|1160.94|1159.44|1160.43|1158.93|0
1653516600000|2022-05-25 22:10:00|1160.62|1159.12|1161.29|1159.79|1161.34|1159.84|1160.61|1159.11|0
1653516900000|2022-05-25 22:15:00|1161.3|1159.8|1161.13|1159.63|1161.34|1159.84|1161.03|1159.53|0
1653517200000|2022-05-25 22:20:00|1161.12|1159.62|1160.8|1159.3|1161.18|1159.68|1160.72|1159.22|0
1653517500000|2022-05-25 22:25:00|1160.79|1159.29|1160.1|1158.6|1160.9|1159.4|1160.04|1158.54|0
1653517800000|2022-05-25 22:30:00|1160.09|1158.59|1160.43|1158.93|1160.43|1158.93|1159.99|1158.49|0
1653518100000|2022-05-25 22:35:00|1160.42|1158.92|1160.59|1159.09|1160.69|1159.19|1160.38|1158.88|0
1653518400000|2022-05-25 22:40:00|1160.6|1159.1|1160.43|1158.93|1160.85|1159.35|1160.43|1158.93|0
1653518700000|2022-05-25 22:45:00|1160.42|1158.92|1160.25|1158.75|1160.43|1158.93|1160.23|1158.73|0
1653519000000|2022-05-25 22:50:00|1160.23|1158.73|1160.28|1158.78|1160.38|1158.88|1160.15|1158.65|0
1653519300000|2022-05-25 22:55:00|1160.31|1158.81|1161.03|1159.53|1161.13|1159.63|1160.15|1158.65|0
1653519600000|2022-05-25 23:00:00|1161.04|1159.54|1161.18|1159.68|1161.24|1159.74|1160.9|1159.4|0
1653519900000|2022-05-25 23:05:00|1161.19|1159.69|1160.85|1159.35|1161.26|1159.76|1160.85|1159.35|0
1653520200000|2022-05-25 23:10:00|1160.86|1159.36|1161.44|1159.94|1161.44|1159.94|1160.86|1159.36|0
1653520500000|2022-05-25 23:15:00|1161.45|1159.95|1161.29|1159.79|1161.62|1160.12|1161.29|1159.79|0
1653520800000|2022-05-25 23:20:00|1161.28|1159.78|1161.03|1159.53|1161.29|1159.79|1161.03|1159.53|0
1653521100000|2022-05-25 23:25:00|1161.05|1159.55|1161.05|1159.55|1161.08|1159.58|1160.88|1159.38|0
1653521400000|2022-05-25 23:30:00|1161.03|1159.53|1160.74|1159.24|1161.29|1159.79|1160.69|1159.19|0
1653521700000|2022-05-25 23:35:00|1160.76|1159.26|1160.64|1159.14|1161.08|1159.58|1160.59|1159.09|0
1653522000000|2022-05-25 23:40:00|1160.6|1159.1|1160.8|1159.3|1160.9|1159.4|1160.43|1158.93|0
1653522300000|2022-05-25 23:45:00|1160.81|1159.31|1160.67|1159.17|1161.08|1159.58|1160.48|1158.98|0
1653522600000|2022-05-25 23:50:00|1160.66|1159.16|1159.84|1158.34|1160.66|1159.16|1159.84|1158.34|0
1653522900000|2022-05-25 23:55:00|1159.83|1158.33|1159.78|1158.28|1160.02|1158.52|1159.5|1158|0
1653523200000|2022-05-26 00:00:00|1159.75|1158.25|1160.54|1159.04|1160.85|1159.35|1159.5|1158|0
1653523500000|2022-05-26 00:05:00|1160.53|1159.03|1161.78|1160.28|1161.78|1160.28|1160.43|1158.93|0
1653523800000|2022-05-26 00:10:00|1161.77|1160.27|1163.67|1162.17|1164.03|1162.53|1161.73|1160.23|0
1653524100000|2022-05-26 00:15:00|1163.66|1162.16|1162.4|1160.9|1163.89|1162.39|1162.18|1160.68|0
1653524400000|2022-05-26 00:20:00|1162.39|1160.89|1162.17|1160.67|1162.65|1161.15|1162.16|1160.66|0
1653524700000|2022-05-26 00:25:00|1162.18|1160.68|1163.39|1161.89|1163.4|1161.9|1162.16|1160.66|0
1653525000000|2022-05-26 00:30:00|1163.4|1161.9|1164.12|1162.62|1164.14|1162.64|1162.91|1161.41|0
1653525300000|2022-05-26 00:35:00|1164.11|1162.61|1163.4|1161.9|1164.11|1162.61|1163.14|1161.64|0
1653525600000|2022-05-26 00:40:00|1163.41|1161.91|1164.17|1162.67|1164.18|1162.68|1163.03|1161.53|0
1653525900000|2022-05-26 00:45:00|1164.16|1162.66|1163.92|1162.42|1164.42|1162.92|1163.92|1162.42|0
1653526200000|2022-05-26 00:50:00|1163.93|1162.43|1163.7|1162.2|1163.93|1162.43|1163.44|1161.94|0
1653526500000|2022-05-26 00:55:00|1163.69|1162.19|1163.95|1162.45|1163.95|1162.45|1163.11|1161.61|0
1653526800000|2022-05-26 01:00:00|1163.94|1162.44|1163.71|1162.21|1163.95|1162.45|1163.47|1161.97|0
1653527100000|2022-05-26 01:05:00|1163.7|1162.2|1164.21|1162.71|1164.21|1162.71|1163.24|1161.74|0
1653527400000|2022-05-26 01:10:00|1164.22|1162.72|1163.48|1161.98|1164.22|1162.72|1163.48|1161.98|0
1653527700000|2022-05-26 01:15:00|1163.49|1161.99|1163.38|1161.88|1163.95|1162.45|1163.25|1161.75|0
1653528000000|2022-05-26 01:20:00|1163.37|1161.87|1162.3|1160.8|1163.38|1161.88|1162.07|1160.57|0
1653528300000|2022-05-26 01:25:00|1162.31|1160.81|1161.6|1160.1|1162.52|1161.02|1161.6|1160.1|0
1653528600000|2022-05-26 01:30:00|1161.61|1160.11|1161.79|1160.29|1162.02|1160.52|1161.09|1159.59|0
1653528900000|2022-05-26 01:35:00|1161.78|1160.28|1160.7|1159.2|1161.79|1160.29|1160.31|1158.81|0
1653529200000|2022-05-26 01:40:00|1160.73|1159.23|1160.8|1159.3|1161.07|1159.57|1160.34|1158.84|0
1653529500000|2022-05-26 01:45:00|1160.79|1159.29|1160.13|1158.63|1161.06|1159.56|1159.86|1158.36|0
1653529800000|2022-05-26 01:50:00|1160.12|1158.62|1160.35|1158.85|1160.39|1158.89|1160.01|1158.51|0
1653530100000|2022-05-26 01:55:00|1160.33|1158.83|1159.16|1157.66|1160.35|1158.85|1158.91|1157.41|0
1653530400000|2022-05-26 02:00:00|1159.17|1157.67|1159.09|1157.59|1159.58|1158.08|1158.85|1157.35|0
1653530700000|2022-05-26 02:05:00|1159.08|1157.58|1159.35|1157.85|1159.56|1158.06|1159.07|1157.57|0
1653531000000|2022-05-26 02:10:00|1159.34|1157.84|1158.6|1157.1|1159.59|1158.09|1158.36|1156.86|0
1653531300000|2022-05-26 02:15:00|1158.59|1157.09|1159.76|1158.26|1159.76|1158.26|1158.48|1156.98|0
1653531600000|2022-05-26 02:20:00|1159.77|1158.27|1159.88|1158.38|1160|1158.5|1159.27|1157.77|0
1653531900000|2022-05-26 02:25:00|1159.91|1158.41|1160|1158.5|1160.48|1158.98|1159.77|1158.27|0
1653532200000|2022-05-26 02:30:00|1160.01|1158.51|1160.72|1159.22|1160.95|1159.45|1160|1158.5|0
1653532500000|2022-05-26 02:35:00|1160.73|1159.23|1160.23|1158.73|1160.94|1159.44|1159.99|1158.49|0
1653532800000|2022-05-26 02:40:00|1160.24|1158.74|1160.01|1158.51|1160.61|1159.11|1159.75|1158.25|0
1653533100000|2022-05-26 02:45:00|1160.02|1158.52|1159.77|1158.27|1160.26|1158.76|1159.77|1158.27|0
1653533400000|2022-05-26 02:50:00|1159.78|1158.28|1159.9|1158.4|1160.02|1158.52|1159.78|1158.28|0
1653533700000|2022-05-26 02:55:00|1159.87|1158.37|1159.65|1158.15|1160.03|1158.53|1159.54|1158.04|0
1653534000000|2022-05-26 03:00:00|1159.67|1158.17|1159.76|1158.26|1159.78|1158.28|1159.52|1158.02|0
1653534300000|2022-05-26 03:05:00|1159.75|1158.25|1158.4|1156.9|1159.76|1158.26|1158.28|1156.78|0
1653534600000|2022-05-26 03:10:00|1158.43|1156.93|1158.27|1156.77|1158.53|1157.03|1158.02|1156.52|0
1653534900000|2022-05-26 03:15:00|1158.28|1156.78|1157.75|1156.25|1158.39|1156.89|1157.61|1156.11|0
1653535200000|2022-05-26 03:20:00|1157.74|1156.24|1158.84|1157.34|1158.94|1157.44|1157.74|1156.24|0
1653535500000|2022-05-26 03:25:00|1158.86|1157.36|1159.19|1157.69|1159.41|1157.91|1158.46|1156.96|0
1653535800000|2022-05-26 03:30:00|1159.18|1157.68|1159.91|1158.41|1160.16|1158.66|1158.94|1157.44|0
1653536100000|2022-05-26 03:35:00|1159.92|1158.42|1159.44|1157.94|1159.93|1158.43|1159.43|1157.93|0
1653536400000|2022-05-26 03:40:00|1159.45|1157.95|1159.8|1158.3|1159.94|1158.44|1159.44|1157.94|0
1653536700000|2022-05-26 03:45:00|1159.77|1158.27|1159.93|1158.43|1159.93|1158.43|1159.68|1158.18|0
1653537000000|2022-05-26 03:50:00|1159.91|1158.41|1159.69|1158.19|1159.92|1158.42|1159.68|1158.18|0
1653537300000|2022-05-26 03:55:00|1159.68|1158.18|1160.41|1158.91|1160.65|1159.15|1159.68|1158.18|0
1653537600000|2022-05-26 04:00:00|1160.42|1158.92|1160.05|1158.55|1160.43|1158.93|1160.05|1158.55|0
1653537900000|2022-05-26 04:05:00|1160.06|1158.56|1159.93|1158.43|1160.19|1158.69|1159.92|1158.42|0
1653538200000|2022-05-26 04:10:00|1159.92|1158.42|1159.7|1158.2|1160.05|1158.55|1159.69|1158.19|0
1653538500000|2022-05-26 04:15:00|1159.71|1158.21|1159.71|1158.21|1159.72|1158.22|1159.48|1157.98|0
1653538800000|2022-05-26 04:20:00|1159.7|1158.2|1159.22|1157.72|1159.72|1158.22|1158.99|1157.49|0
1653539100000|2022-05-26 04:25:00|1159.21|1157.71|1159.22|1157.72|1159.33|1157.83|1158.97|1157.47|0
1653539400000|2022-05-26 04:30:00|1159.23|1157.73|1159.22|1157.72|1159.45|1157.95|1159.22|1157.72|0
1653539700000|2022-05-26 04:35:00|1159.21|1157.71|1159.36|1157.86|1159.48|1157.98|1159.21|1157.71|0
1653540000000|2022-05-26 04:40:00|1159.33|1157.83|1158.74|1157.24|1159.36|1157.86|1158.73|1157.23|0
1653540300000|2022-05-26 04:45:00|1158.75|1157.25|1158.87|1157.37|1158.99|1157.49|1158.74|1157.24|0
1653540600000|2022-05-26 04:50:00|1158.84|1157.34|1158.23|1156.73|1158.84|1157.34|1158|1156.5|0
1653540900000|2022-05-26 04:55:00|1158.24|1156.74|1158.11|1156.61|1158.24|1156.74|1157.77|1156.27|0
1653541200000|2022-05-26 05:00:00|1158.08|1156.58|1158.24|1156.74|1158.47|1156.97|1157.72|1156.22|0
1653541500000|2022-05-26 05:05:00|1158.27|1156.77|1158.61|1157.11|1158.72|1157.22|1158|1156.5|0
1653541800000|2022-05-26 05:10:00|1158.63|1157.13|1158.47|1156.97|1158.94|1157.44|1158.46|1156.96|0
1653542100000|2022-05-26 05:15:00|1158.46|1156.96|1158.82|1157.32|1158.95|1157.45|1157.95|1156.45|0
1653542400000|2022-05-26 05:20:00|1158.79|1157.29|1158.24|1156.74|1159.19|1157.69|1158.24|1156.74|0
1653542700000|2022-05-26 05:25:00|1158.25|1156.75|1158.48|1156.98|1158.49|1156.99|1158|1156.5|0
1653543000000|2022-05-26 05:30:00|1158.49|1156.99|1158.95|1157.45|1158.97|1157.47|1158.47|1156.97|0
1653543300000|2022-05-26 05:35:00|1158.96|1157.46|1158.46|1156.96|1159.18|1157.68|1158.45|1156.95|0
1653543600000|2022-05-26 05:40:00|1158.45|1156.95|1158.5|1157|1158.95|1157.45|1158.22|1156.72|0
1653543900000|2022-05-26 05:45:00|1158.53|1157.03|1158.5|1157|1158.97|1157.47|1158.47|1156.97|0
1653544200000|2022-05-26 05:50:00|1158.49|1156.99|1157.28|1155.78|1158.49|1156.99|1157.27|1155.77|0
1653544500000|2022-05-26 05:55:00|1157.27|1155.77|1157.07|1155.57|1157.55|1156.05|1156.56|1155.06|0
1653544800000|2022-05-26 06:00:00|1157.13|1155.63|1156.61|1155.11|1158.01|1156.51|1156.48|1154.98|0
1653545100000|2022-05-26 06:05:00|1156.64|1155.14|1156.15|1154.65|1157.08|1155.58|1155.91|1154.41|0
1653545400000|2022-05-26 06:10:00|1156.18|1154.68|1156.39|1154.89|1156.88|1155.38|1156.14|1154.64|0
1653545700000|2022-05-26 06:15:00|1156.4|1154.9|1157.38|1155.88|1157.38|1155.88|1156.4|1154.9|0
1653546000000|2022-05-26 06:20:00|1157.39|1155.89|1157.95|1156.45|1158.05|1156.55|1156.67|1155.17|0
1653546300000|2022-05-26 06:25:00|1157.92|1156.42|1157.56|1156.06|1158.06|1156.56|1157.33|1155.83|0
1653546600000|2022-05-26 06:30:00|1157.55|1156.05|1157.52|1156.02|1157.78|1156.28|1157.32|1155.82|0
1653546900000|2022-05-26 06:35:00|1157.51|1156.01|1158|1156.5|1158.69|1157.19|1157.51|1156.01|0
1653547200000|2022-05-26 06:40:00|1157.99|1156.49|1158.78|1157.28|1159|1157.5|1157.76|1156.26|0
1653547500000|2022-05-26 06:45:00|1158.79|1157.29|1158.77|1157.27|1159.27|1157.77|1158.55|1157.05|0
1653547800000|2022-05-26 06:50:00|1158.78|1157.28|1159.23|1157.73|1159.45|1157.95|1158.78|1157.28|0
1653548100000|2022-05-26 06:55:00|1159.24|1157.74|1159.04|1157.54|1159.73|1158.23|1158.93|1157.43|0
1653548400000|2022-05-26 07:00:00|1159.05|1157.55|1159.31|1157.81|1160.03|1158.53|1158.62|1157.12|0
1653548700000|2022-05-26 07:05:00|1159.3|1157.8|1159.99|1158.49|1160.23|1158.73|1158.62|1157.12|0
1653549000000|2022-05-26 07:10:00|1160|1158.5|1159.91|1158.41|1160.24|1158.74|1159.33|1157.83|0
1653549300000|2022-05-26 07:15:00|1159.9|1158.4|1160.88|1159.38|1161.53|1160.03|1159.69|1158.19|0
1653549600000|2022-05-26 07:20:00|1160.89|1159.39|1161.38|1159.88|1161.39|1159.89|1160.44|1158.94|0
1653549900000|2022-05-26 07:25:00|1161.39|1159.89|1161.41|1159.91|1161.84|1160.34|1160.72|1159.22|0
1653550200000|2022-05-26 07:30:00|1161.42|1159.92|1162.21|1160.71|1162.43|1160.93|1161.42|1159.92|0
1653550500000|2022-05-26 07:35:00|1162.22|1160.72|1162.77|1161.27|1162.98|1161.48|1162.17|1160.67|0
1653550800000|2022-05-26 07:40:00|1162.67|1161.17|1163.35|1161.85|1163.59|1162.09|1162.42|1160.92|0
1653551100000|2022-05-26 07:45:00|1163.34|1161.84|1163.49|1161.99|1163.6|1162.1|1162.82|1161.32|0
1653551400000|2022-05-26 07:50:00|1163.48|1161.98|1163.96|1162.46|1164.18|1162.68|1163.26|1161.76|0
1653551700000|2022-05-26 07:55:00|1163.97|1162.47|1164.54|1163.04|1164.74|1163.24|1163.97|1162.47|0
1653552000000|2022-05-26 08:00:00|1164.34|1162.84|1164.06|1162.56|1164.36|1162.86|1163.82|1162.32|0
1653552300000|2022-05-26 08:05:00|1164.04|1162.54|1163.71|1162.21|1164.29|1162.79|1163.63|1162.13|0
1653552600000|2022-05-26 08:10:00|1163.69|1162.19|1162.79|1161.29|1163.77|1162.27|1162.78|1161.28|0
1653552900000|2022-05-26 08:15:00|1162.78|1161.28|1162.58|1161.08|1163.25|1161.75|1162.51|1161.01|0
1653553200000|2022-05-26 08:20:00|1162.57|1161.07|1162.33|1160.83|1163|1161.5|1162.31|1160.81|0
1653553500000|2022-05-26 08:25:00|1162.31|1160.81|1161.88|1160.38|1162.48|1160.98|1161.68|1160.18|0
1653553800000|2022-05-26 08:30:00|1161.9|1160.4|1161.12|1159.62|1162.09|1160.59|1161.12|1159.62|0
1653554100000|2022-05-26 08:35:00|1161.09|1159.59|1160.59|1159.09|1161.12|1159.62|1160.39|1158.89|0
1653554400000|2022-05-26 08:40:00|1160.6|1159.1|1160.65|1159.15|1160.97|1159.47|1160.39|1158.89|0
1653554700000|2022-05-26 08:45:00|1160.63|1159.13|1160.35|1158.85|1160.67|1159.17|1159.88|1158.38|0
1653555000000|2022-05-26 08:50:00|1160.37|1158.87|1160.91|1159.41|1161.15|1159.65|1160.2|1158.7|0
1653555300000|2022-05-26 08:55:00|1160.93|1159.43|1161.15|1159.65|1161.34|1159.84|1160.7|1159.2|0
1653555600000|2022-05-26 09:00:00|1161.13|1159.63|1160.49|1158.99|1161.34|1159.84|1160.48|1158.98|0
1653555900000|2022-05-26 09:05:00|1160.48|1158.98|1160.62|1159.12|1160.67|1159.17|1160.27|1158.77|0
1653556200000|2022-05-26 09:10:00|1160.63|1159.13|1160.82|1159.32|1160.85|1159.35|1160.47|1158.97|0
1653556500000|2022-05-26 09:15:00|1160.83|1159.33|1160.99|1159.49|1161.26|1159.76|1160.82|1159.32|0
1653556800000|2022-05-26 09:20:00|1161|1159.5|1161.97|1160.47|1161.97|1160.47|1160.99|1159.49|0
1653557100000|2022-05-26 09:25:00|1161.98|1160.48|1161.96|1160.46|1162.45|1160.95|1161.84|1160.34|0
1653557400000|2022-05-26 09:30:00|1161.97|1160.47|1162.11|1160.61|1162.17|1160.67|1161.78|1160.28|0
1653557700000|2022-05-26 09:35:00|1162.12|1160.62|1161.81|1160.31|1162.18|1160.68|1161.78|1160.28|0
1653558000000|2022-05-26 09:40:00|1161.8|1160.3|1162.86|1161.36|1162.89|1161.39|1161.78|1160.28|0
1653558300000|2022-05-26 09:45:00|1162.87|1161.37|1163.65|1162.15|1163.82|1162.32|1162.83|1161.33|0
1653558600000|2022-05-26 09:50:00|1163.64|1162.14|1163.78|1162.28|1163.95|1162.45|1163.6|1162.1|0
1653558900000|2022-05-26 09:55:00|1163.8|1162.3|1163.65|1162.15|1164.4|1162.9|1163.45|1161.95|0
1653559200000|2022-05-26 10:00:00|1163.66|1162.16|1163.44|1161.94|1163.92|1162.42|1163.28|1161.78|0
1653559500000|2022-05-26 10:05:00|1163.45|1161.95|1164.52|1163.02|1164.52|1163.02|1163.19|1161.69|0
1653559800000|2022-05-26 10:10:00|1164.66|1163.16|1163.8|1162.3|1164.69|1163.19|1163.72|1162.22|0
1653560100000|2022-05-26 10:15:00|1163.79|1162.29|1163.19|1161.69|1163.8|1162.3|1162.99|1161.49|0
1653560400000|2022-05-26 10:20:00|1163.2|1161.7|1162.58|1161.08|1163.41|1161.91|1162.58|1161.08|0
1653560700000|2022-05-26 10:25:00|1162.56|1161.06|1162.03|1160.53|1162.66|1161.16|1162.02|1160.52|0
1653561000000|2022-05-26 10:30:00|1162.02|1160.52|1161.5|1160|1162.08|1160.58|1161.39|1159.89|0
1653561300000|2022-05-26 10:35:00|1161.49|1159.99|1161.57|1160.07|1161.69|1160.19|1161.3|1159.8|0
1653561600000|2022-05-26 10:40:00|1161.56|1160.06|1161.45|1159.95|1161.73|1160.23|1160.96|1159.46|0
1653561900000|2022-05-26 10:45:00|1161.47|1159.97|1161.9|1160.4|1162.08|1160.58|1161.3|1159.8|0
1653562200000|2022-05-26 10:50:00|1161.92|1160.42|1162.53|1161.03|1162.58|1161.08|1161.92|1160.42|0
1653562500000|2022-05-26 10:55:00|1162.54|1161.04|1162.56|1161.06|1163.07|1161.57|1162.47|1160.97|0
1653562800000|2022-05-26 11:00:00|1162.55|1161.05|1163.89|1162.39|1163.91|1162.41|1162.51|1161.01|0
1653563100000|2022-05-26 11:05:00|1163.9|1162.4|1163.8|1162.3|1164.08|1162.58|1163.53|1162.03|0
1653563400000|2022-05-26 11:10:00|1163.78|1162.28|1164.66|1163.16|1164.72|1163.22|1163.57|1162.07|0
1653563700000|2022-05-26 11:15:00|1164.68|1163.18|1164.85|1163.35|1165.04|1163.54|1164.22|1162.72|0
1653564000000|2022-05-26 11:20:00|1164.84|1163.34|1166.02|1164.52|1166.04|1164.54|1164.64|1163.14|0
1653564300000|2022-05-26 11:25:00|1166.05|1164.55|1166.53|1165.03|1166.9|1165.4|1165.72|1164.22|0
1653564600000|2022-05-26 11:30:00|1166.55|1165.05|1165.34|1163.84|1166.74|1165.24|1165.31|1163.81|0
1653564900000|2022-05-26 11:35:00|1165.35|1163.85|1165.17|1163.67|1165.37|1163.87|1164.59|1163.09|0
1653565200000|2022-05-26 11:40:00|1165.16|1163.66|1165.23|1163.73|1165.56|1164.06|1165.08|1163.58|0
1653565500000|2022-05-26 11:45:00|1165.24|1163.74|1165.9|1164.4|1166.07|1164.57|1165.18|1163.68|0
1653565800000|2022-05-26 11:50:00|1165.88|1164.38|1165.33|1163.83|1165.95|1164.45|1165.33|1163.83|0
1653566100000|2022-05-26 11:55:00|1165.34|1163.84|1165.29|1163.79|1165.46|1163.96|1164.97|1163.47|0
1653566400000|2022-05-26 12:00:00|1165.24|1163.74|1164.96|1163.46|1165.25|1163.75|1164.71|1163.21|0
1653566700000|2022-05-26 12:05:00|1164.97|1163.47|1164.61|1163.11|1164.97|1163.47|1164.42|1162.92|0
1653567000000|2022-05-26 12:10:00|1164.59|1163.09|1164.65|1163.15|1164.89|1163.39|1164.46|1162.96|0
1653567300000|2022-05-26 12:15:00|1164.67|1163.17|1164.51|1163.01|1164.67|1163.17|1164.1|1162.6|0
1653567600000|2022-05-26 12:20:00|1164.53|1163.03|1164.5|1163|1164.89|1163.39|1164.37|1162.87|0
1653567900000|2022-05-26 12:25:00|1164.51|1163.01|1164.52|1163.02|1164.7|1163.2|1164.31|1162.81|0
1653568200000|2022-05-26 12:30:00|1164.51|1163.01|1163.83|1162.33|1164.95|1163.45|1162.74|1161.24|0
1653568500000|2022-05-26 12:35:00|1163.82|1162.32|1164.4|1162.9|1164.44|1162.94|1163.28|1161.78|0
1653568800000|2022-05-26 12:40:00|1164.41|1162.91|1165.49|1163.99|1165.67|1164.17|1164.32|1162.82|0
1653569100000|2022-05-26 12:45:00|1165.51|1164.01|1165.71|1164.21|1165.83|1164.33|1165.35|1163.85|0
1653569400000|2022-05-26 12:50:00|1165.69|1164.19|1166.24|1164.74|1166.35|1164.85|1165.36|1163.86|0
1653569700000|2022-05-26 12:55:00|1166.16|1164.66|1165.91|1164.41|1166.25|1164.75|1165.69|1164.19|0
1653570000000|2022-05-26 13:00:00|1165.89|1164.39|1165.11|1163.61|1165.93|1164.43|1165.07|1163.57|0
1653570300000|2022-05-26 13:05:00|1165.09|1163.59|1164.35|1162.85|1165.11|1163.61|1164.12|1162.62|0
1653570600000|2022-05-26 13:10:00|1164.34|1162.84|1164.62|1163.12|1164.85|1163.35|1164.06|1162.56|0
1653570900000|2022-05-26 13:15:00|1164.63|1163.13|1163.84|1162.34|1164.66|1163.16|1163.49|1161.99|0
1653571200000|2022-05-26 13:20:00|1163.83|1162.33|1164.31|1162.81|1164.41|1162.91|1163.6|1162.1|0
1653571500000|2022-05-26 13:25:00|1164.32|1162.82|1164.01|1162.51|1164.35|1162.85|1163.92|1162.42|0
1653571800000|2022-05-26 13:30:00|1164.07|1162.57|1166.63|1165.13|1166.63|1165.13|1163.74|1162.24|0
1653572100000|2022-05-26 13:35:00|1166.65|1165.15|1168.13|1166.63|1169.2|1167.7|1166.48|1164.98|0
1653572400000|2022-05-26 13:40:00|1168.15|1166.65|1168.88|1167.38|1169.78|1168.28|1167.81|1166.31|0
1653572700000|2022-05-26 13:45:00|1168.93|1167.43|1169.31|1167.81|1169.82|1168.32|1168.09|1166.59|0
1653573000000|2022-05-26 13:50:00|1169.3|1167.8|1170.22|1168.72|1170.87|1169.37|1169.28|1167.78|0
1653573300000|2022-05-26 13:55:00|1170.2|1168.7|1170.49|1168.99|1170.9|1169.4|1169.77|1168.27|0
1653573600000|2022-05-26 14:00:00|1170.51|1169.01|1170.47|1168.97|1171.04|1169.54|1170.21|1168.71|0
1653573900000|2022-05-26 14:05:00|1170.45|1168.95|1170.72|1169.22|1171.15|1169.65|1170.21|1168.71|0
1653574200000|2022-05-26 14:10:00|1170.7|1169.2|1171.86|1170.36|1172.14|1170.64|1170.15|1168.65|0
1653574500000|2022-05-26 14:15:00|1171.88|1170.38|1172.78|1171.28|1172.78|1171.28|1171.86|1170.36|0
1653574800000|2022-05-26 14:20:00|1172.79|1171.29|1173.19|1171.69|1173.45|1171.95|1172.36|1170.86|0
1653575100000|2022-05-26 14:25:00|1173.21|1171.71|1172.2|1170.7|1173.21|1171.71|1171.99|1170.49|0
1653575400000|2022-05-26 14:30:00|1172.22|1170.72|1171.84|1170.34|1172.53|1171.03|1171.56|1170.06|0
1653575700000|2022-05-26 14:35:00|1171.86|1170.36|1172.39|1170.89|1172.52|1171.02|1171.86|1170.36|0
1653576000000|2022-05-26 14:40:00|1172.41|1170.91|1172.11|1170.61|1172.66|1171.16|1171.59|1170.09|0
1653576300000|2022-05-26 14:45:00|1172.1|1170.6|1172.7|1171.2|1172.72|1171.22|1171.55|1170.05|0
1653576600000|2022-05-26 14:50:00|1172.72|1171.22|1172.95|1171.45|1173.29|1171.79|1172.67|1171.17|0
1653576900000|2022-05-26 14:55:00|1172.96|1171.46|1173.31|1171.81|1173.47|1171.97|1172.85|1171.35|0
1653577200000|2022-05-26 15:00:00|1173.16|1171.66|1174.35|1172.85|1174.41|1172.91|1173.16|1171.66|0
1653577500000|2022-05-26 15:05:00|1174.37|1172.87|1174.53|1173.03|1174.75|1173.25|1174.09|1172.59|0
1653577800000|2022-05-26 15:10:00|1174.55|1173.05|1174.87|1173.37|1174.9|1173.4|1174.34|1172.84|0
1653578100000|2022-05-26 15:15:00|1174.91|1173.41|1174.96|1173.46|1175.44|1173.94|1174.75|1173.25|0
1653578400000|2022-05-26 15:20:00|1174.94|1173.44|1175.36|1173.86|1175.65|1174.15|1174.74|1173.24|0
1653578700000|2022-05-26 15:25:00|1175.38|1173.88|1175.11|1173.61|1175.49|1173.99|1174.55|1173.05|0
1653579000000|2022-05-26 15:30:00|1175.13|1173.63|1173.81|1172.31|1175.75|1174.25|1173.81|1172.31|0
1653579300000|2022-05-26 15:35:00|1173.79|1172.29|1174.86|1173.36|1175.06|1173.56|1173.42|1171.92|0
1653579600000|2022-05-26 15:40:00|1174.85|1173.35|1174.93|1173.43|1175.3|1173.8|1174.38|1172.88|0
1653579900000|2022-05-26 15:45:00|1174.95|1173.45|1174.33|1172.83|1175.13|1173.63|1173.99|1172.49|0
1653580200000|2022-05-26 15:50:00|1174.31|1172.81|1174.24|1172.74|1174.33|1172.83|1173.71|1172.21|0
1653580500000|2022-05-26 15:55:00|1174.25|1172.75|1174.66|1173.16|1175.06|1173.56|1174.22|1172.72|0
1653580800000|2022-05-26 16:00:00|1174.64|1173.14|1175.63|1174.13|1175.65|1174.15|1174.52|1173.02|0
1653581100000|2022-05-26 16:05:00|1175.65|1174.15|1175.08|1173.58|1175.67|1174.17|1174.86|1173.36|0
1653581400000|2022-05-26 16:10:00|1175.06|1173.56|1175.91|1174.41|1176.09|1174.59|1175.06|1173.56|0
1653581700000|2022-05-26 16:15:00|1175.9|1174.4|1175.74|1174.24|1175.93|1174.43|1175.43|1173.93|0
1653582000000|2022-05-26 16:20:00|1175.76|1174.26|1176.18|1174.68|1176.2|1174.7|1175.61|1174.11|0
1653582300000|2022-05-26 16:25:00|1176.2|1174.7|1176.65|1175.15|1176.65|1175.15|1176.06|1174.56|0
1653582600000|2022-05-26 16:30:00|1176.67|1175.17|1176.55|1175.05|1176.78|1175.28|1176.36|1174.86|0
1653582900000|2022-05-26 16:35:00|1176.57|1175.07|1176.52|1175.02|1176.57|1175.07|1176.01|1174.51|0
1653583200000|2022-05-26 16:40:00|1176.5|1175|1176.35|1174.85|1176.7|1175.2|1176.26|1174.76|0
1653583500000|2022-05-26 16:45:00|1176.33|1174.83|1176.77|1175.27|1176.85|1175.35|1176.08|1174.58|0
1653583800000|2022-05-26 16:50:00|1176.75|1175.25|1177.34|1175.84|1177.34|1175.84|1176.75|1175.25|0
1653584100000|2022-05-26 16:55:00|1177.36|1175.86|1177.68|1176.18|1177.84|1176.34|1177.3|1175.8|0
1653584400000|2022-05-26 17:00:00|1177.7|1176.2|1178.18|1176.68|1178.36|1176.86|1177.66|1176.16|0
1653584700000|2022-05-26 17:05:00|1178.16|1176.66|1178.52|1177.02|1178.54|1177.04|1177.96|1176.46|0
1653585000000|2022-05-26 17:10:00|1178.54|1177.04|1177.92|1176.42|1178.8|1177.3|1177.39|1175.89|0
1653585300000|2022-05-26 17:15:00|1177.94|1176.44|1177.45|1175.95|1177.94|1176.44|1177.39|1175.89|0
1653585600000|2022-05-26 17:20:00|1177.47|1175.97|1176.59|1175.09|1177.86|1176.36|1176.57|1175.07|0
1653585900000|2022-05-26 17:25:00|1176.57|1175.07|1176.55|1175.05|1177.36|1175.86|1176.29|1174.79|0
1653586200000|2022-05-26 17:30:00|1176.57|1175.07|1177.15|1175.65|1177.19|1175.69|1176.53|1175.03|0
1653586500000|2022-05-26 17:35:00|1177.14|1175.64|1176.91|1175.41|1177.14|1175.64|1176.65|1175.15|0
1653586800000|2022-05-26 17:40:00|1176.89|1175.39|1177.09|1175.59|1177.17|1175.67|1176.63|1175.13|0
1653587100000|2022-05-26 17:45:00|1177.07|1175.57|1177.15|1175.65|1177.38|1175.88|1177.02|1175.52|0
1653587400000|2022-05-26 17:50:00|1177.13|1175.63|1177.24|1175.74|1177.34|1175.84|1177.04|1175.54|0
1653587700000|2022-05-26 17:55:00|1177.22|1175.72|1177.48|1175.98|1177.71|1176.21|1176.34|1174.84|0
1653588000000|2022-05-26 18:00:00|1177.49|1175.99|1177.31|1175.81|1177.73|1176.23|1176.8|1175.3|0
1653588300000|2022-05-26 18:05:00|1177.29|1175.79|1176.92|1175.42|1177.34|1175.84|1176.35|1174.85|0
1653588600000|2022-05-26 18:10:00|1176.96|1175.46|1176.94|1175.44|1177.19|1175.69|1176.41|1174.91|0
1653588900000|2022-05-26 18:15:00|1176.92|1175.42|1176.77|1175.27|1177.24|1175.74|1176.69|1175.19|0
1653589200000|2022-05-26 18:20:00|1176.79|1175.29|1177.58|1176.08|1177.58|1176.08|1176.77|1175.27|0
1653589500000|2022-05-26 18:25:00|1177.56|1176.06|1176.94|1175.44|1177.76|1176.26|1176.73|1175.23|0
1653589800000|2022-05-26 18:30:00|1176.96|1175.46|1176.47|1174.97|1177.2|1175.7|1176.45|1174.95|0
1653590100000|2022-05-26 18:35:00|1176.49|1174.99|1176|1174.5|1176.53|1175.03|1175.48|1173.98|0
1653590400000|2022-05-26 18:40:00|1175.98|1174.48|1176.47|1174.97|1176.53|1175.03|1175.66|1174.16|0
1653590700000|2022-05-26 18:45:00|1176.49|1174.99|1176.28|1174.78|1176.59|1175.09|1176|1174.5|0
1653591000000|2022-05-26 18:50:00|1176.26|1174.76|1176.3|1174.8|1176.62|1175.12|1176.06|1174.56|0
1653591300000|2022-05-26 18:55:00|1176.29|1174.79|1176.55|1175.05|1176.87|1175.37|1176.12|1174.62|0
1653591600000|2022-05-26 19:00:00|1176.53|1175.03|1175.46|1173.96|1176.6|1175.1|1175.14|1173.64|0
1653591900000|2022-05-26 19:05:00|1175.48|1173.98|1176.47|1174.97|1176.75|1175.25|1175.25|1173.75|0
1653592200000|2022-05-26 19:10:00|1176.49|1174.99|1175.74|1174.24|1176.49|1174.99|1175.62|1174.12|0
1653592500000|2022-05-26 19:15:00|1175.76|1174.26|1175.08|1173.58|1176.01|1174.51|1174.46|1172.96|0
1653592800000|2022-05-26 19:20:00|1175.1|1173.6|1174.93|1173.43|1175.34|1173.84|1174.4|1172.9|0
1653593100000|2022-05-26 19:25:00|1174.95|1173.45|1175.27|1173.77|1175.7|1174.2|1174.44|1172.94|0
1653593400000|2022-05-26 19:30:00|1175.23|1173.73|1175.83|1174.33|1176.05|1174.55|1175.17|1173.67|0
1653593700000|2022-05-26 19:35:00|1175.85|1174.35|1176.31|1174.81|1176.35|1174.85|1175.29|1173.79|0
1653594000000|2022-05-26 19:40:00|1176.26|1174.76|1177.24|1175.74|1177.24|1175.74|1176.09|1174.59|0
1653594300000|2022-05-26 19:45:00|1177.22|1175.72|1177.82|1176.32|1177.84|1176.34|1176.9|1175.4|0
1653594600000|2022-05-26 19:50:00|1177.99|1176.49|1176.91|1175.41|1178.38|1176.88|1176.87|1175.37|0
1653594900000|2022-05-26 19:55:00|1176.89|1175.39|1175.83|1174.33|1177.21|1175.71|1175.8|1174.3|0
1653595200000|2022-05-26 20:00:00|1175.41|1173.91|1174.25|1172.75|1175.52|1174.02|1174.25|1172.75|0
1653595500000|2022-05-26 20:05:00|1174.24|1172.74|1173.92|1172.42|1174.24|1172.74|1173.45|1171.95|0
1653595800000|2022-05-26 20:10:00|1173.91|1172.41|1173.82|1172.32|1174.31|1172.81|1173.61|1172.11|0
1653596100000|2022-05-26 20:15:00|1173.8|1172.3|1173.92|1172.42|1174.38|1172.88|1173.58|1172.08|0
1653596400000|2022-05-26 20:20:00|1173.89|1172.39|1173.79|1172.29|1174.2|1172.7|1173.71|1172.21|0
1653596700000|2022-05-26 20:25:00|1173.76|1172.26|1174.1|1172.6|1174.2|1172.7|1173.76|1172.26|0
1653597000000|2022-05-26 20:30:00|1174.09|1172.59|1174.31|1172.81|1174.36|1172.86|1173.92|1172.42|0
1653597300000|2022-05-26 20:35:00|1174.3|1172.8|1174.31|1172.81|1174.36|1172.86|1174.15|1172.65|0
1653597600000|2022-05-26 20:40:00|1174.3|1172.8|1174.42|1172.92|1174.52|1173.02|1174.2|1172.7|0
1653597900000|2022-05-26 20:45:00|1174.41|1172.91|1174.37|1172.87|1174.42|1172.92|1174.21|1172.71|0
1653598200000|2022-05-26 20:50:00|1174.36|1172.86|1174.42|1172.92|1174.42|1172.92|1174.03|1172.53|0
1653598500000|2022-05-26 20:55:00|1174.41|1172.91|1174.39|1172.89|1174.65|1173.15|1174.31|1172.81|0
1653598800000|2022-05-26 21:00:00|1172.55|1171.05|1172.61|1171.11|1172.66|1171.16|1172.55|1171.05|0
1653599100000|2022-05-26 21:05:00|1172.64|1171.14|1172.72|1171.22|1172.79|1171.29|1172.64|1171.14|0
1653599400000|2022-05-26 21:10:00|1172.7|1171.2|1172.57|1171.07|1172.72|1171.22|1172.55|1171.05|0
1653599700000|2022-05-26 21:15:00|1172.59|1171.09|1172.35|1170.85|1172.59|1171.09|1172.33|1170.83|0
1653600000000|2022-05-26 21:20:00|1172.37|1170.87|1172.39|1170.89|1172.41|1170.91|1172.33|1170.83|0
1653600300000|2022-05-26 21:25:00|1172.41|1170.91|1172.44|1170.94|1172.46|1170.96|1172.37|1170.87|0
1653600600000|2022-05-26 21:30:00|1172.46|1170.96|1172.52|1171.02|1172.52|1171.02|1172.46|1170.96|0
1653600900000|2022-05-26 21:35:00|1172.53|1171.03|1172.52|1171.02|1172.55|1171.05|1172.5|1171|0
1653601200000|2022-05-26 21:40:00|1172.48|1170.98|1172.48|1170.98|1172.55|1171.05|1172.48|1170.98|0
1653601500000|2022-05-26 21:45:00|1172.52|1171.02|1172.46|1170.96|1172.52|1171.02|1172.46|1170.96|0
1653601800000|2022-05-26 21:50:00|1172.48|1170.98|1172.41|1170.91|1172.5|1171|1172.35|1170.85|0
1653602100000|2022-05-26 21:55:00|1172.39|1170.89|1172.13|1170.63|1172.46|1170.96|1172.13|1170.63|0
1653602400000|2022-05-26 22:00:00|1173.93|1172.43|1174.5|1173|1174.63|1173.13|1173.64|1172.14|0
1653602700000|2022-05-26 22:05:00|1174.53|1173.03|1175.02|1173.52|1175.12|1173.62|1174.37|1172.87|0
1653603000000|2022-05-26 22:10:00|1175.03|1173.53|1175.17|1173.67|1175.3|1173.8|1174.71|1173.21|0
1653603300000|2022-05-26 22:15:00|1175.18|1173.68|1175.64|1174.14|1175.64|1174.14|1175.18|1173.68|0
1653603600000|2022-05-26 22:20:00|1175.63|1174.13|1175.92|1174.42|1176.08|1174.58|1175.59|1174.09|0
1653603900000|2022-05-26 22:25:00|1175.93|1174.43|1175.33|1173.83|1176.1|1174.6|1175.27|1173.77|0
1653604200000|2022-05-26 22:30:00|1175.35|1173.85|1175.07|1173.57|1175.59|1174.09|1174.99|1173.49|0
1653604500000|2022-05-26 22:35:00|1175.06|1173.56|1174.89|1173.39|1175.14|1173.64|1174.89|1173.39|0
1653604800000|2022-05-26 22:40:00|1174.9|1173.4|1175.59|1174.09|1175.59|1174.09|1174.89|1173.39|0
1653605100000|2022-05-26 22:45:00|1175.6|1174.1|1175.22|1173.72|1175.64|1174.14|1175.12|1173.62|0
1653605400000|2022-05-26 22:50:00|1175.23|1173.73|1175.33|1173.83|1175.48|1173.98|1175.17|1173.67|0
1653605700000|2022-05-26 22:55:00|1175.31|1173.81|1175.3|1173.8|1175.33|1173.83|1175.12|1173.62|0
1653606000000|2022-05-26 23:00:00|1175.31|1173.81|1175.09|1173.59|1175.35|1173.85|1174.99|1173.49|0
1653606300000|2022-05-26 23:05:00|1175.1|1173.6|1175.38|1173.88|1175.53|1174.03|1175.07|1173.57|0
1653606600000|2022-05-26 23:10:00|1175.4|1173.9|1175.38|1173.88|1175.56|1174.06|1175.3|1173.8|0
1653606900000|2022-05-26 23:15:00|1175.37|1173.87|1175.17|1173.67|1175.56|1174.06|1175.12|1173.62|0
1653607200000|2022-05-26 23:20:00|1175.18|1173.68|1175.43|1173.93|1175.48|1173.98|1175.18|1173.68|0
1653607500000|2022-05-26 23:25:00|1175.44|1173.94|1175.69|1174.19|1175.76|1174.26|1175.43|1173.93|0
1653607800000|2022-05-26 23:30:00|1175.68|1174.18|1175.92|1174.42|1175.92|1174.42|1175.59|1174.09|0
1653608100000|2022-05-26 23:35:00|1175.91|1174.41|1176.08|1174.58|1176.1|1174.6|1175.87|1174.37|0
1653608400000|2022-05-26 23:40:00|1176.09|1174.59|1176.1|1174.6|1176.26|1174.76|1176.02|1174.52|0
1653608700000|2022-05-26 23:45:00|1176.08|1174.58|1176.08|1174.58|1176.39|1174.89|1176.08|1174.58|0
1653609000000|2022-05-26 23:50:00|1176.09|1174.59|1176.08|1174.58|1176.23|1174.73|1175.82|1174.32|0
1653609300000|2022-05-26 23:55:00|1176.07|1174.57|1175.92|1174.42|1176.15|1174.65|1175.89|1174.39|0
1653609600000|2022-05-27 00:00:00|1175.91|1174.41|1176.08|1174.58|1176.46|1174.96|1175.69|1174.19|0
1653609900000|2022-05-27 00:05:00|1176.09|1174.59|1175.87|1174.37|1176.34|1174.84|1175.82|1174.32|0
1653610200000|2022-05-27 00:10:00|1175.86|1174.36|1175.48|1173.98|1175.92|1174.42|1175.33|1173.83|0
1653610500000|2022-05-27 00:15:00|1175.49|1173.99|1176.43|1174.93|1176.69|1175.19|1175.32|1173.82|0
1653610800000|2022-05-27 00:20:00|1176.44|1174.94|1176|1174.5|1176.46|1174.96|1175.99|1174.49|0
1653611100000|2022-05-27 00:25:00|1176.01|1174.51|1176.22|1174.72|1176.23|1174.73|1175.99|1174.49|0
1653611400000|2022-05-27 00:30:00|1176.23|1174.73|1176.33|1174.83|1176.67|1175.17|1176|1174.5|0
1653611700000|2022-05-27 00:35:00|1176.3|1174.8|1175.24|1173.74|1176.45|1174.95|1175|1173.5|0
1653612000000|2022-05-27 00:40:00|1175.23|1173.73|1173.99|1172.49|1175.24|1173.74|1173.75|1172.25|0
1653612300000|2022-05-27 00:45:00|1173.97|1172.47|1173.48|1171.98|1174.2|1172.7|1173.23|1171.73|0
1653612600000|2022-05-27 00:50:00|1173.49|1171.99|1174.21|1172.71|1174.46|1172.96|1173.48|1171.98|0
1653612900000|2022-05-27 00:55:00|1174.2|1172.7|1174.46|1172.96|1174.7|1173.2|1174.2|1172.7|0
1653613200000|2022-05-27 01:00:00|1174.47|1172.97|1174.69|1173.19|1174.73|1173.23|1174.45|1172.95|0
1653613500000|2022-05-27 01:05:00|1174.72|1173.22|1174.69|1173.19|1174.94|1173.44|1174.67|1173.17|0
1653613800000|2022-05-27 01:10:00|1174.68|1173.18|1175.31|1173.81|1175.39|1173.89|1174.44|1172.94|0
1653614100000|2022-05-27 01:15:00|1175.39|1173.89|1175.86|1174.36|1175.86|1174.36|1175.16|1173.66|0
1653614400000|2022-05-27 01:20:00|1175.87|1174.37|1175.87|1174.37|1176.1|1174.6|1175.61|1174.11|0
1653614700000|2022-05-27 01:25:00|1175.88|1174.38|1175.37|1173.87|1175.88|1174.38|1175.15|1173.65|0
1653615000000|2022-05-27 01:30:00|1175.38|1173.88|1175.86|1174.36|1175.86|1174.36|1174.9|1173.4|0
1653615300000|2022-05-27 01:35:00|1175.87|1174.37|1174.87|1173.37|1176.1|1174.6|1174.41|1172.91|0
1653615600000|2022-05-27 01:40:00|1174.88|1173.38|1175.12|1173.62|1175.35|1173.85|1174.63|1173.13|0
1653615900000|2022-05-27 01:45:00|1175.13|1173.63|1175.37|1173.87|1175.6|1174.1|1175.09|1173.59|0
1653616200000|2022-05-27 01:50:00|1175.42|1173.92|1175.65|1174.15|1176.12|1174.62|1175.42|1173.92|0
1653616500000|2022-05-27 01:55:00|1175.66|1174.16|1175.41|1173.91|1175.89|1174.39|1175.16|1173.66|0
1653616800000|2022-05-27 02:00:00|1175.42|1173.92|1175.64|1174.14|1175.65|1174.15|1175.16|1173.66|0
1653617100000|2022-05-27 02:05:00|1175.65|1174.15|1175.83|1174.33|1176.31|1174.81|1175.58|1174.08|0
1653617400000|2022-05-27 02:10:00|1175.84|1174.34|1175.36|1173.86|1175.84|1174.34|1175.35|1173.85|0
1653617700000|2022-05-27 02:15:00|1175.38|1173.88|1175.36|1173.86|1175.59|1174.09|1175.11|1173.61|0
1653618000000|2022-05-27 02:20:00|1175.37|1173.87|1175.61|1174.11|1175.72|1174.22|1175.36|1173.86|0
1653618300000|2022-05-27 02:25:00|1175.64|1174.14|1175.34|1173.84|1175.83|1174.33|1175.12|1173.62|0
1653618600000|2022-05-27 02:30:00|1175.35|1173.85|1175.36|1173.86|1175.59|1174.09|1175.12|1173.62|0
1653618900000|2022-05-27 02:35:00|1175.35|1173.85|1175.6|1174.1|1175.81|1174.31|1175|1173.5|0
1653619200000|2022-05-27 02:40:00|1175.63|1174.13|1175.12|1173.62|1175.7|1174.2|1175.12|1173.62|0
1653619500000|2022-05-27 02:45:00|1175.11|1173.61|1175.1|1173.6|1175.34|1173.84|1174.86|1173.36|0
1653619800000|2022-05-27 02:50:00|1175.11|1173.61|1174.86|1173.36|1175.22|1173.72|1174.86|1173.36|0
1653620100000|2022-05-27 02:55:00|1174.87|1173.37|1174.87|1173.37|1175.1|1173.6|1174.85|1173.35|0
1653620400000|2022-05-27 03:00:00|1174.86|1173.36|1175.33|1173.83|1175.33|1173.83|1174.86|1173.36|0
1653620700000|2022-05-27 03:05:00|1175.34|1173.84|1175.58|1174.08|1175.8|1174.3|1175.11|1173.61|0
1653621000000|2022-05-27 03:10:00|1175.55|1174.05|1175.47|1173.97|1175.6|1174.1|1175.33|1173.83|0
1653621300000|2022-05-27 03:15:00|1175.44|1173.94|1175.82|1174.32|1175.83|1174.33|1175.35|1173.85|0
1653621600000|2022-05-27 03:20:00|1175.83|1174.33|1175.84|1174.34|1176.09|1174.59|1175.82|1174.32|0
1653621900000|2022-05-27 03:25:00|1175.83|1174.33|1176.32|1174.82|1176.34|1174.84|1175.83|1174.33|0
1653622200000|2022-05-27 03:30:00|1176.31|1174.81|1176.07|1174.57|1176.32|1174.82|1176.07|1174.57|0
1653622500000|2022-05-27 03:35:00|1176.06|1174.56|1175.61|1174.11|1176.09|1174.59|1175.61|1174.11|0
1653622800000|2022-05-27 03:40:00|1175.62|1174.12|1175.84|1174.34|1175.86|1174.36|1175.61|1174.11|0
1653623100000|2022-05-27 03:45:00|1175.85|1174.35|1175.84|1174.34|1176.07|1174.57|1175.74|1174.24|0
1653623400000|2022-05-27 03:50:00|1175.85|1174.35|1175.38|1173.88|1175.85|1174.35|1175.35|1173.85|0
1653623700000|2022-05-27 03:55:00|1175.37|1173.87|1175.34|1173.84|1175.61|1174.11|1175.12|1173.62|0
1653624000000|2022-05-27 04:00:00|1175.35|1173.85|1175.25|1173.75|1175.36|1173.86|1175.22|1173.72|0
1653624300000|2022-05-27 04:05:00|1175.28|1173.78|1175.62|1174.12|1175.84|1174.34|1175.28|1173.78|0
1653624600000|2022-05-27 04:10:00|1175.64|1174.14|1175.87|1174.37|1176.1|1174.6|1175.64|1174.14|0
1653624900000|2022-05-27 04:15:00|1175.88|1174.38|1176.1|1174.6|1176.1|1174.6|1175.86|1174.36|0
1653625200000|2022-05-27 04:20:00|1176.09|1174.59|1175.87|1174.37|1176.31|1174.81|1175.87|1174.37|0
1653625500000|2022-05-27 04:25:00|1175.86|1174.36|1176.09|1174.59|1176.1|1174.6|1175.86|1174.36|0
1653625800000|2022-05-27 04:30:00|1176.1|1174.6|1176.1|1174.6|1176.35|1174.85|1175.87|1174.37|0
1653626100000|2022-05-27 04:35:00|1176.11|1174.61|1176.1|1174.6|1176.12|1174.62|1175.98|1174.48|0
1653626400000|2022-05-27 04:40:00|1176.11|1174.61|1176.57|1175.07|1176.57|1175.07|1176.1|1174.6|0
1653626700000|2022-05-27 04:45:00|1176.58|1175.08|1176.56|1175.06|1176.59|1175.09|1176.55|1175.05|0
1653627000000|2022-05-27 04:50:00|1176.57|1175.07|1176.32|1174.82|1176.57|1175.07|1176.32|1174.82|0
1653627300000|2022-05-27 04:55:00|1176.33|1174.83|1176.1|1174.6|1176.33|1174.83|1176.09|1174.59|0
1653627600000|2022-05-27 05:00:00|1176.09|1174.59|1175.87|1174.37|1176.1|1174.6|1175.85|1174.35|0
1653627900000|2022-05-27 05:05:00|1175.86|1174.36|1175.89|1174.39|1176.12|1174.62|1175.63|1174.13|0
1653628200000|2022-05-27 05:10:00|1175.88|1174.38|1176.14|1174.64|1176.37|1174.87|1175.88|1174.38|0
1653628500000|2022-05-27 05:15:00|1176.15|1174.65|1176.14|1174.64|1176.39|1174.89|1176.12|1174.62|0
1653628800000|2022-05-27 05:20:00|1176.13|1174.63|1175.44|1173.94|1176.15|1174.65|1175.43|1173.93|0
1653629100000|2022-05-27 05:25:00|1175.43|1173.93|1175.69|1174.19|1175.7|1174.2|1175.43|1173.93|0
1653629400000|2022-05-27 05:30:00|1175.68|1174.18|1175.22|1173.72|1175.7|1174.2|1175.22|1173.72|0
1653629700000|2022-05-27 05:35:00|1175.23|1173.73|1175.27|1173.77|1175.47|1173.97|1175.2|1173.7|0
1653630000000|2022-05-27 05:40:00|1175.28|1173.78|1175.03|1173.53|1175.28|1173.78|1174.79|1173.29|0
1653630300000|2022-05-27 05:45:00|1175.04|1173.54|1174.96|1173.46|1175.04|1173.54|1174.71|1173.21|0
1653630600000|2022-05-27 05:50:00|1174.9|1173.4|1174.5|1173|1174.96|1173.46|1174.49|1172.99|0
1653630900000|2022-05-27 05:55:00|1174.49|1172.99|1175.02|1173.52|1175.03|1173.53|1174.26|1172.76|0
1653631200000|2022-05-27 06:00:00|1175.03|1173.53|1174.8|1173.3|1175.03|1173.53|1174.31|1172.81|0
1653631500000|2022-05-27 06:05:00|1174.81|1173.31|1173.8|1172.3|1174.82|1173.32|1173.55|1172.05|0
1653631800000|2022-05-27 06:10:00|1173.85|1172.35|1174.24|1172.74|1174.73|1173.23|1173.79|1172.29|0
1653632100000|2022-05-27 06:15:00|1174.3|1172.8|1174.44|1172.94|1174.93|1173.43|1174.3|1172.8|0
1653632400000|2022-05-27 06:20:00|1174.45|1172.95|1174.86|1173.36|1175.13|1173.63|1174.45|1172.95|0
1653632700000|2022-05-27 06:25:00|1174.85|1173.35|1175.32|1173.82|1175.33|1173.83|1174.36|1172.86|0
1653633000000|2022-05-27 06:30:00|1175.31|1173.81|1173.35|1171.85|1175.32|1173.82|1173.34|1171.84|0
1653633300000|2022-05-27 06:35:00|1173.36|1171.86|1171.38|1169.88|1173.57|1172.07|1171.37|1169.87|0
1653633600000|2022-05-27 06:40:00|1171.37|1169.87|1168.8|1167.3|1171.57|1170.07|1168.8|1167.3|0
1653633900000|2022-05-27 06:45:00|1168.79|1167.29|1168.22|1166.72|1169.47|1167.97|1168|1166.5|0
1653634200000|2022-05-27 06:50:00|1168.16|1166.66|1171.3|1169.8|1171.49|1169.99|1168|1166.5|0
1653634500000|2022-05-27 06:55:00|1171.35|1169.85|1173.4|1171.9|1173.62|1172.12|1171.29|1169.79|0
1653634800000|2022-05-27 07:00:00|1173.41|1171.91|1169.99|1168.49|1173.85|1172.35|1169.98|1168.48|0
1653635100000|2022-05-27 07:05:00|1169.98|1168.48|1171.27|1168.27|1171.27|1169.47|1168.77|1167.02|21
1653635400000|2022-05-27 07:10:00|1171.02|1168.02|1166.27|1164.52|1171.27|1168.27|1166.27|1163.52|9
1653635700000|2022-05-27 07:15:00|1166.77|1164.77|1166.77|1165.02|1168.52|1166.52|1166.77|1164.77|2
1653636000000|2022-05-27 07:20:00|1167.02|1165.27|1165.02|1163.52|1167.77|1166.27|1165.02|1163.52|7
1653636300000|2022-05-27 07:25:00|1164.52|1162.52|1164.27|1162.52|1164.77|1163.02|1163.27|1161.27|2
1653636600000|2022-05-27 07:30:00|1164.02|1162.77|1167.77|1166.27|1167.77|1166.27|1164.02|1162.77|0
1653636900000|2022-05-27 07:35:00|1168.77|1166.52|1170.77|1169.02|1171.02|1169.52|1168.77|1166.52|4
1653637200000|2022-05-27 07:40:00|1170.73|1168.98|1169.98|1167.98|1170.73|1168.98|1168.48|1167.23|15
1653637500000|2022-05-27 07:45:00|1169.73|1167.73|1168.98|1166.48|1169.73|1167.73|1166.48|1165.73|33
1653637800000|2022-05-27 07:50:00|1168.73|1165.98|1169.73|1168.48|1169.73|1168.48|1168.73|1165.98|1
1653638100000|2022-05-27 07:55:00|1169.48|1168.23|1168.48|1167.23|1169.48|1168.23|1168.48|1166.98|0
1653638400000|2022-05-27 08:00:00|1168.23|1166.98|1168.23|1166.48|1168.23|1166.98|1168.23|1165.98|0
1653638700000|2022-05-27 08:05:00|1168.48|1166.73|1169.23|1167.48|1169.48|1167.98|1168.48|1166.73|0
1653639000000|2022-05-27 08:10:00|1168.98|1167.73|1169.23|1167.98|1169.23|1167.98|1168.98|1167.73|0
1653639600000|2022-05-27 08:20:00|1168.98|1167.73|1170.23|1168.48|1170.48|1168.48|1168.98|1167.48|0
1653639900000|2022-05-27 08:25:00|1170.48|1168.73|1171.23|1169.48|1171.98|1169.98|1170.48|1168.73|5
1653640200000|2022-05-27 08:30:00|1171.48|1169.73|1172.98|1171.48|1173.73|1171.98|1171.48|1169.73|3
1653640500000|2022-05-27 08:35:00|1172.73|1171.23|1172.23|1170.98|1172.73|1171.23|1171.48|1170.48|5
1653640800000|2022-05-27 08:40:00|1171.98|1170.73|1171.23|1168.98|1171.98|1170.73|1171.23|1168.98|5
1653641100000|2022-05-27 08:45:00|1170.98|1167.98|1169.23|1167.98|1170.98|1168.48|1169.23|1167.98|1
1653641400000|2022-05-27 08:50:00|1168.98|1166.98|1168.73|1166.98|1168.98|1166.98|1168.73|1166.98|1
1653641700000|2022-05-27 08:55:00|1168.48|1167.23|1169.73|1167.98|1169.98|1167.98|1168.48|1167.23|0
1653642000000|2022-05-27 09:00:00|1169.48||1169.23||1169.48||1169.23||0
1653642300000|2022-05-27 09:05:00|1168.98|1167.73|1168.73|1167.48|1168.98|1167.73|1168.73|1167.48|0
1653642600000|2022-05-27 09:10:00|1168.48|1167.23|1167.23|1165.48|1168.48|1167.23|1167.23|1165.48|0
1653642900000|2022-05-27 09:15:00|1166.98|1164.48|1167.48|1165.98|1168.23|1165.98|1166.73|1164.48|1
1653643200000|2022-05-27 09:20:00|1167.73|1166.23|1168.48|1166.98|1168.73|1166.98|1167.48|1166.23|2
1653643800000|2022-05-27 09:30:00|1168.23|1166.48|1168.23|1166.48|1168.23|1166.48|1168.23|1166.48|0
1653644100000|2022-05-27 09:35:00|1168.48|1166.73|1168.23|1166.48|1169.23|1166.98|1168.23|1166.48|0
1653644400000|2022-05-27 09:40:00|1166.98|1166.23|1167.98|1166.48|1168.23|1166.48|1166.98|1166.23|4
1653644700000|2022-05-27 09:45:00|1168.73||1168.48||1168.73||1168.48||0
1653645000000|2022-05-27 09:50:00|1168.23|1166.73|1168.98|1167.48|1169.23|1167.48|1167.98|1166.73|0
1653645300000|2022-05-27 09:55:00|1168.73|1166.98|1168.23|1166.48|1168.73|1166.98|1168.23|1165.98|0
1653645600000|2022-05-27 10:00:00|1167.98|1165.98|1167.23|1165.48|1167.98|1165.98|1167.23|1165.23|1
1653645900000|2022-05-27 10:05:00|1166.98|1164.98|1166.73|1164.98|1166.98|1165.48|1166.73|1164.98|1
1653646200000|2022-05-27 10:10:00|1166.98|1165.23|1167.73|1165.98|1167.98|1165.98|1166.98|1164.98|0
1653646500000|2022-05-27 10:15:00|1167.98|1166.23|1167.73|1165.98|1167.98|1166.48|1167.73|1165.98|0
1653646800000|2022-05-27 10:20:00|1167.48|1165.48|1167.98|1165.98|1167.98|1165.98|1166.73|1164.73|0
1653647100000|2022-05-27 10:25:00|1167.73|1165.48|1167.23|1165.48|1167.73|1165.48|1167.23|1165.48|0
1653647400000|2022-05-27 10:30:00|1166.98|1164.73|1166.48|1164.48|1166.98|1164.98|1166.48|1164.48|1
1653647700000|2022-05-27 10:35:00|1166.23||1166.23||1166.23||1166.23||0
1653648000000|2022-05-27 10:40:00|1165.73|1164.23|1165.73|1163.98|1165.73|1164.48|1165.73|1163.98|5
1653648300000|2022-05-27 10:45:00|1165.48|1163.73|1164.23|1162.48|1165.48|1163.73|1164.23|1162.23|3
1653648600000|2022-05-27 10:50:00|1164.48|1162.73|1165.23|1163.48|1165.48|1163.48|1164.48|1162.73|0
1653648900000|2022-05-27 10:55:00|1164.98|1162.98|1165.23|1163.98|1165.23|1163.98|1164.73|1162.98|0
1653649200000|2022-05-27 11:00:00|1165.98|1164.23|1166.48|1164.98|1166.73|1164.98|1165.98|1163.98|0
1653649500000|2022-05-27 11:05:00|1166.73|1165.23|1167.23|1165.48|1167.23|1165.48|1166.73|1165.23|0
1653649800000|2022-05-27 11:10:00|1167.73|1165.73|1169.73|1167.98|1169.73|1167.98|1167.73|1165.73|1
1653650100000|2022-05-27 11:15:00|1170.48|1168.23|1169.73|1167.98|1170.48|1168.48|1169.73|1167.48|3
1653650400000|2022-05-27 11:20:00|1169.48|1167.48|1170.48|1168.48|1170.48|1168.48|1169.23|1167.48|0
1653650700000|2022-05-27 11:25:00|1170.23|1167.98|1169.98|1168.48|1170.23|1168.48|1169.73|1167.98|0
1653651000000|2022-05-27 11:30:00|1170.23|1168.73|1170.48|1168.48|1170.98|1168.98|1170.23|1168.48|1
1653651300000|2022-05-27 11:35:00|1170.73|1168.73|1170.23|1168.48|1170.73|1168.98|1170.23|1168.48|0
1653651600000|2022-05-27 11:40:00|1170.17|1168.42|1169.92|1167.42|1170.17|1168.42|1169.92|1166.92|0
1653651900000|2022-05-27 11:45:00|1169.67|1167.67|1169.42|1167.92|1169.67|1167.92|1169.17|1167.42|0
1653652200000|2022-05-27 11:50:00|1169.17|1167.42|1168.92|1167.42|1169.17|1167.42|1168.92|1166.92|0
1653652500000|2022-05-27 11:55:00|1168.67|1166.92|1168.67|1166.92|1168.67|1166.92|1168.67|1166.92|0
1653652800000|2022-05-27 12:00:00||1167.17||1167.17||1167.42||1166.92|2
1653653100000|2022-05-27 12:05:00|1168.42|1166.92|1167.67|1165.92|1168.42|1166.92|1167.67|1165.92|0
1653653400000|2022-05-27 12:10:00|1167.42|1165.17|1166.92|1165.42|1167.42|1165.42|1166.92|1164.92|0
1653653700000|2022-05-27 12:15:00|1166.67|1164.92|1165.67|1163.92|1166.67|1164.92|1165.67|1163.67|0
1653654000000|2022-05-27 12:20:00|1165.42|1163.67|1166.42|1164.67|1166.67|1164.67|1165.42|1163.42|0
1653654300000|2022-05-27 12:25:00|1166.17|1164.92|1166.17|1163.92|1166.17|1164.92|1166.17|1163.92|0
1653654600000|2022-05-27 12:30:00|1166.42|1164.17|1166.17|1164.67|1166.42|1164.92|1166.17|1163.92|0
1653654900000|2022-05-27 12:35:00|1166.42|1164.42|1167.42|1165.92|1167.42|1165.92|1166.42|1164.42|0
1653655200000|2022-05-27 12:40:00|1167.17|1166.17|1166.42|1164.92|1167.17|1166.42|1166.42|1164.42|47
1653655500000|2022-05-27 12:45:00|1166.67|1164.67|1167.67|1165.92|1167.67|1165.92|1166.67|1164.67|0
1653655800000|2022-05-27 12:50:00||1166.17||1165.92||1166.42||1165.67|0
1653656100000|2022-05-27 12:55:00|1167.42|1165.67|1166.67|1164.67|1167.42|1165.92|1166.67|1164.67|0
1653656400000|2022-05-27 13:00:00|1166.92|1164.92|1167.92|1166.17|1168.17|1166.17|1166.92|1164.92|0
1653656700000|2022-05-27 13:05:00|1167.67|1165.92|1167.42|1165.67|1167.67|1166.42|1167.42|1165.42|1
1653657000000|2022-05-27 13:10:00|1167.67|1165.42|1168.42|1166.42|1168.42|1166.67|1167.67|1165.42|0
1653657300000|2022-05-27 13:15:00|1168.17|1166.17|1167.92|1165.92|1168.17|1166.67|1167.92|1165.92|1
1653657600000|2022-05-27 13:20:00|1167.67|1165.67|1166.92|1165.42|1167.67|1165.92|1166.67|1164.67|0
1653657900000|2022-05-27 13:25:00|1167.17|1165.67|1167.67|1165.67|1168.42|1166.42|1166.92|1165.42|21
1653658200000|2022-05-27 13:30:00|1167.42|1165.42|1168.42|1166.92|1168.67|1166.92|1166.67|1164.67|0
1653658500000|2022-05-27 13:35:00|1169.17|1167.17|1168.67|1167.42|1170.42|1168.42|1168.42|1167.17|0
1653658800000|2022-05-27 13:40:00|1168.92|1166.42|1167.92|1166.42|1168.92|1166.92|1167.92|1166.42|0
1653659100000|2022-05-27 13:45:00|1168.17|1166.67|1168.92|1167.42|1169.42|1167.42|1168.17|1166.67|0
1653659400000|2022-05-27 13:50:00|1169.17|1167.67|1168.92|1167.42|1169.42|1167.92|1168.42|1166.42|0
1653659700000|2022-05-27 13:55:00|1169.67|1167.67|1169.42|1167.42|1169.67|1168.42|1169.42|1167.42|1
1653660000000|2022-05-27 14:00:00|1169.17|1167.92|1169.17|1167.92|1169.17|1167.92|1168.92|1167.92|9
1653660300000|2022-05-27 14:05:00|1168.92|1167.42|1168.42|1166.92|1168.92|1167.42|1168.42|1166.92|17
1653660600000|2022-05-27 14:10:00|1168.45|1166.95|1168.7|1167.45|1168.7|1167.45|1168.45|1166.45|2
1653660900000|2022-05-27 14:15:00|1168.45|1167.2|1170.05|1168.55|1170.07|1168.57|1167.7|1166.2|31
1653661200000|2022-05-27 14:20:00|1170.06|1168.56|1170.26|1168.76|1170.59|1169.09|1170.01|1168.51|0
1653661500000|2022-05-27 14:25:00|1170.28|1168.78|1169.7|1168.2|1170.44|1168.94|1169.48|1167.98|124
1653661800000|2022-05-27 14:30:00|1169.72|1168.22|1170.18|1168.68|1170.45|1168.95|1169.52|1168.02|0
1653662100000|2022-05-27 14:35:00|1170.19|1168.69|1169.87|1168.37|1170.38|1168.88|1169.81|1168.31|0
1653662400000|2022-05-27 14:40:00|1169.85|1168.35|1169.24|1167.74|1169.88|1168.38|1168.75|1167.25|0
1653662700000|2022-05-27 14:45:00|1169.23|1167.73|1169.61|1168.11|1169.63|1168.13|1168.65|1167.15|0
1653663000000|2022-05-27 14:50:00|1169.46|1167.96|1169.73|1168.23|1169.85|1168.35|1169.29|1167.79|0
1653663300000|2022-05-27 14:55:00|1169.71|1168.21|1168.85|1167.35|1169.93|1168.43|1168.66|1167.16|0
1653663600000|2022-05-27 15:00:00|1168.87|1167.37|1168.9|1167.4|1169.27|1167.77|1168.38|1166.88|0
1653663900000|2022-05-27 15:05:00|1168.91|1167.41|1169.71|1168.21|1169.85|1168.35|1168.64|1167.14|0
1653664200000|2022-05-27 15:10:00|1169.69|1168.19|1170.42|1168.92|1170.46|1168.96|1169.61|1168.11|53
1653664500000|2022-05-27 15:15:00|1170.4|1168.9|1170.74|1169.24|1171.06|1169.56|1170.33|1168.83|0
1653664800000|2022-05-27 15:20:00|1170.75|1169.25|1170.86|1169.36|1171.17|1169.67|1170.5|1169|0
1653665100000|2022-05-27 15:25:00|1170.88|1169.38|1171.36|1169.86|1171.53|1170.03|1170.35|1168.85|0
1653665400000|2022-05-27 15:30:00|1171.37|1169.87|1171.42|1169.92|1172.48|1170.98|1171.19|1169.69|0
1653665700000|2022-05-27 15:35:00|1171.57|1170.07|1171.8|1170.3|1172.14|1170.64|1171.09|1169.59|0
1653666000000|2022-05-27 15:40:00|1171.78|1170.28|1172.62|1171.12|1172.95|1171.45|1171.62|1170.12|0
1653666300000|2022-05-27 15:45:00|1172.64|1171.14|1173.09|1171.59|1173.19|1171.69|1172.45|1170.95|0
1653666600000|2022-05-27 15:50:00|1173.11|1171.61|1172.75|1171.25|1173.21|1171.71|1172.57|1171.07|0
1653666900000|2022-05-27 15:55:00|1172.77|1171.27|1173.12|1171.62|1173.12|1171.62|1172.66|1171.16|0
1653667200000|2022-05-27 16:00:00|1173.14|1171.64|1173.15|1171.65|1173.43|1171.93|1173.12|1171.62|0
1653667500000|2022-05-27 16:05:00|1173.16|1171.66|1172.92|1171.42|1173.21|1171.71|1172.68|1171.18|0
1653667800000|2022-05-27 16:10:00|1172.94|1171.44|1172.79|1171.29|1173.15|1171.65|1172.69|1171.19|0
1653668100000|2022-05-27 16:15:00|1172.77|1171.27|1171.97|1170.47|1172.79|1171.29|1171.63|1170.13|0
1653668400000|2022-05-27 16:20:00|1172.04|1170.54|1171.32|1169.82|1172.15|1170.65|1171.32|1169.82|0
1653668700000|2022-05-27 16:25:00|1171.34|1169.84|1171.89|1170.39|1171.93|1170.43|1171.3|1169.8|0
1653669000000|2022-05-27 16:30:00|1171.87|1170.37|1171.6|1170.1|1172.11|1170.61|1171.56|1170.06|0
1653669300000|2022-05-27 16:35:00|1171.58|1170.08|1171.8|1170.3|1171.87|1170.37|1171.25|1169.75|0
1653669600000|2022-05-27 16:40:00|1171.78|1170.28|1171.89|1170.39|1171.95|1170.45|1171.6|1170.1|0
1653669900000|2022-05-27 16:45:00|1171.87|1170.37|1171.26|1169.76|1171.89|1170.39|1171.26|1169.76|0
1653670200000|2022-05-27 16:50:00|1171.27|1169.77|1171.85|1170.35|1171.91|1170.41|1171.04|1169.54|0
1653670500000|2022-05-27 16:55:00|1171.86|1170.36|1171.93|1170.43|1172.21|1170.71|1171.71|1170.21|0
1653670800000|2022-05-27 17:00:00|1171.95|1170.45|1172.06|1170.56|1172.09|1170.59|1171.62|1170.12|0
1653671100000|2022-05-27 17:05:00|1172.04|1170.54|1172.32|1170.82|1172.36|1170.86|1171.82|1170.32|0
1653671400000|2022-05-27 17:10:00|1172.34|1170.84|1172.21|1170.71|1172.52|1171.02|1171.95|1170.45|0
1653671700000|2022-05-27 17:15:00|1172.06|1170.56|1172.23|1170.73|1172.26|1170.76|1171.93|1170.43|0
1653672000000|2022-05-27 17:20:00|1172.21|1170.71|1171.91|1170.41|1172.26|1170.76|1171.64|1170.14|0
1653672300000|2022-05-27 17:25:00|1171.93|1170.43|1171.91|1170.41|1171.97|1170.47|1171.47|1169.97|0
1653672600000|2022-05-27 17:30:00|1171.92|1170.42|1171.53|1170.03|1172.23|1170.73|1171.49|1169.99|0
1653672900000|2022-05-27 17:35:00|1171.51|1170.01|1171.25|1169.75|1171.77|1170.27|1171.23|1169.73|0
1653673200000|2022-05-27 17:40:00|1171.23|1169.73|1171.03|1169.53|1171.31|1169.81|1170.83|1169.33|0
1653673500000|2022-05-27 17:45:00|1171.05|1169.55|1170.97|1169.47|1171.16|1169.66|1170.64|1169.14|0
1653673800000|2022-05-27 17:50:00|1170.96|1169.46|1171.2|1169.7|1171.24|1169.74|1170.93|1169.43|0
1653674100000|2022-05-27 17:55:00|1171.22|1169.72|1171.4|1169.9|1171.4|1169.9|1170.95|1169.45|0
1653674400000|2022-05-27 18:00:00|1171.39|1169.89|1171.37|1169.87|1171.6|1170.1|1171.07|1169.57|0
1653674700000|2022-05-27 18:05:00|1171.44|1169.94|1171.66|1170.16|1171.66|1170.16|1171.01|1169.51|0
1653675000000|2022-05-27 18:10:00|1171.68|1170.18|1171.44|1169.94|1171.7|1170.2|1171.4|1169.9|0
1653675300000|2022-05-27 18:15:00|1171.46|1169.96|1171.67|1170.17|1171.81|1170.31|1171.36|1169.86|0
1653675600000|2022-05-27 18:20:00|1171.65|1170.15|1171.71|1170.21|1171.83|1170.33|1171.59|1170.09|0
1653675900000|2022-05-27 18:25:00|1171.69|1170.19|1171.41|1169.91|1171.71|1170.21|1171.37|1169.87|0
1653676200000|2022-05-27 18:30:00|1171.42|1169.92|1171.54|1170.04|1171.71|1170.21|1171.31|1169.81|0
1653676500000|2022-05-27 18:35:00|1171.53|1170.03|1171.49|1169.99|1172.04|1170.54|1171.25|1169.75|0
1653676800000|2022-05-27 18:40:00|1171.51|1170.01|1171.78|1170.28|1171.82|1170.32|1171.19|1169.69|0
1653677100000|2022-05-27 18:45:00|1171.8|1170.3|1171.98|1170.48|1172.04|1170.54|1171.71|1170.21|0
1653677400000|2022-05-27 18:50:00|1171.95|1170.45|1172|1170.5|1172.28|1170.78|1171.75|1170.25|0
1653677700000|2022-05-27 18:55:00|1171.99|1170.49|1172.34|1170.84|1172.54|1171.04|1171.99|1170.49|0
1653678000000|2022-05-27 19:00:00|1172.32|1170.82|1172.85|1171.35|1172.85|1171.35|1172.1|1170.6|0
1653678300000|2022-05-27 19:05:00|1172.86|1171.36|1173.86|1172.36|1173.9|1172.4|1172.83|1171.33|0
1653678600000|2022-05-27 19:10:00|1173.88|1172.38|1173.69|1172.19|1173.9|1172.4|1173.38|1171.88|0
1653678900000|2022-05-27 19:15:00|1173.7|1172.2|1173.74|1172.24|1173.9|1172.4|1173.35|1171.85|0
1653679200000|2022-05-27 19:20:00|1173.75|1172.25|1174.1|1172.6|1174.12|1172.62|1173.52|1172.02|0
1653679500000|2022-05-27 19:25:00|1174.11|1172.61|1174.12|1172.62|1174.34|1172.84|1174.09|1172.59|0
1653679800000|2022-05-27 19:30:00|1174.11|1172.61|1173.71|1172.21|1174.44|1172.94|1173.71|1172.21|0
1653680100000|2022-05-27 19:35:00|1173.69|1172.19|1173.33|1171.83|1173.71|1172.21|1173|1171.5|0
1653680400000|2022-05-27 19:40:00|1173.32|1171.82|1174.14|1172.64|1174.14|1172.64|1173.22|1171.72|0
1653680700000|2022-05-27 19:45:00|1174.16|1172.66|1173.57|1172.07|1174.16|1172.66|1173.2|1171.7|0
1653681000000|2022-05-27 19:50:00|1173.65|1172.15|1174.08|1172.58|1174.28|1172.78|1173.1|1171.6|0
1653681300000|2022-05-27 19:55:00|1174.06|1172.56|1174.93|1173.43|1174.93|1173.43|1173.56|1172.06|0
1653681600000|2022-05-27 20:00:00|1174.92|1173.42|1174.82|1173.32|1175.3|1173.8|1174.29|1172.79|0
1653681900000|2022-05-27 20:05:00|1174.81|1173.31|1175.61|1174.11|1175.76|1174.26|1174.62|1173.12|0
1653682200000|2022-05-27 20:10:00|1175.6|1174.1|1175.77|1174.27|1176.09|1174.59|1175.51|1174.01|0
1653682500000|2022-05-27 20:15:00|1175.8|1174.3|1175.81|1174.31|1176.45|1174.95|1175.74|1174.24|0
1653682800000|2022-05-27 20:20:00|1175.82|1174.32|1176.14|1174.64|1176.24|1174.74|1175.76|1174.26|0
1653683100000|2022-05-27 20:25:00|1176.15|1174.65|1176.82|1175.32|1176.87|1175.37|1176.14|1174.64|0
1653683400000|2022-05-27 20:30:00|1176.81|1175.31|1177.08|1175.58|1177.08|1175.58|1176.67|1175.17|0
1653683700000|2022-05-27 20:35:00|1177.09|1175.59|1177.13|1175.63|1177.36|1175.86|1177|1175.5|0
1653684000000|2022-05-27 20:40:00|1177.12|1175.62|1177.13|1175.63|1177.13|1175.63|1176.82|1175.32|0
1653684300000|2022-05-27 20:45:00|1177.12|1175.62|1176.98|1175.48|1177.18|1175.68|1176.98|1175.48|0
1653684600000|2022-05-27 20:50:00|1176.99|1175.49|1176.71|1175.21|1177.23|1175.73|1176.63|1175.13|0
1653684900000|2022-05-27 20:55:00|1176.73|1175.23|1176.82|1175.32|1176.88|1175.38|1176.68|1175.18|0
1653861600000|2022-05-29 22:00:00|1171.25|1169.75|1170.29|1168.79|1171.25|1169.75|1170.29|1168.79|0
1653861900000|2022-05-29 22:05:00|1170.28|1168.78|1170.69|1169.19|1170.76|1169.26|1169.98|1168.48|0
1653862200000|2022-05-29 22:10:00|1170.68|1169.18|1170.26|1168.76|1170.69|1169.19|1170.18|1168.68|0
1653862500000|2022-05-29 22:15:00|1170.24|1168.74|1170.84|1169.34|1171.12|1169.62|1170.11|1168.61|0
1653862800000|2022-05-29 22:20:00|1170.85|1169.35|1170.65|1169.15|1171.1|1169.6|1170.29|1168.79|0
1653863100000|2022-05-29 22:25:00|1170.66|1169.16|1170.42|1168.92|1170.8|1169.3|1170.22|1168.72|0
1653863400000|2022-05-29 22:30:00|1170.41|1168.91|1170.65|1169.15|1170.9|1169.4|1170.35|1168.85|0
1653863700000|2022-05-29 22:35:00|1170.64|1169.14|1170.8|1169.3|1170.85|1169.35|1170.37|1168.87|0
1653864000000|2022-05-29 22:40:00|1170.81|1169.31|1171.23|1169.73|1171.26|1169.76|1170.8|1169.3|0
1653864300000|2022-05-29 22:45:00|1171.22|1169.72|1171.16|1169.66|1171.41|1169.91|1170.9|1169.4|0
1653864600000|2022-05-29 22:50:00|1171.15|1169.65|1171.06|1169.56|1171.36|1169.86|1171.06|1169.56|0
1653864900000|2022-05-29 22:55:00|1171.05|1169.55|1171.18|1169.68|1171.18|1169.68|1170.75|1169.25|0
1653865200000|2022-05-29 23:00:00|1171.19|1169.69|1171.18|1169.68|1171.31|1169.81|1170.95|1169.45|0
1653865500000|2022-05-29 23:05:00|1171.19|1169.69|1171.39|1169.89|1171.46|1169.96|1171.19|1169.69|0
1653865800000|2022-05-29 23:10:00|1171.38|1169.88|1172.04|1170.54|1172.04|1170.54|1171.36|1169.86|0
1653866100000|2022-05-29 23:15:00|1172.02|1170.52|1171.94|1170.44|1172.25|1170.75|1171.84|1170.34|0
1653866400000|2022-05-29 23:20:00|1171.95|1170.45|1172.02|1170.52|1172.19|1170.69|1171.84|1170.34|0
1653866700000|2022-05-29 23:25:00|1172.04|1170.54|1172.02|1170.52|1172.25|1170.75|1171.84|1170.34|0
1653867000000|2022-05-29 23:30:00|1172.04|1170.54|1172.65|1171.15|1172.67|1171.17|1172.04|1170.54|0
1653867300000|2022-05-29 23:35:00|1172.64|1171.14|1172.77|1171.27|1172.88|1171.38|1172.4|1170.9|0
1653867600000|2022-05-29 23:40:00|1172.79|1171.29|1172.61|1171.11|1173.13|1171.63|1172.51|1171.01|0
1653867900000|2022-05-29 23:45:00|1172.62|1171.12|1172.16|1170.66|1172.67|1171.17|1172.11|1170.61|0
1653868200000|2022-05-29 23:50:00|1172.15|1170.65|1171.98|1170.48|1172.21|1170.71|1171.88|1170.38|0
1653868500000|2022-05-29 23:55:00|1171.97|1170.47|1171.58|1170.08|1172.11|1170.61|1171.47|1169.97|0
1653868800000|2022-05-30 00:00:00|1171.57|1170.07|1171.12|1169.62|1171.68|1170.18|1170.94|1169.44|0
1653869100000|2022-05-30 00:05:00|1171.13|1169.63|1170.79|1169.29|1171.42|1169.92|1170.59|1169.09|0
1653869400000|2022-05-30 00:10:00|1170.78|1169.28|1171.45|1169.95|1171.47|1169.97|1170.69|1169.19|0
1653869700000|2022-05-30 00:15:00|1171.44|1169.94|1171.76|1170.26|1173.05|1171.55|1171.24|1169.74|0
1653870000000|2022-05-30 00:20:00|1171.74|1170.24|1172.66|1171.16|1172.87|1171.37|1171.66|1170.16|0
1653870300000|2022-05-30 00:25:00|1172.67|1171.17|1173.28|1171.78|1173.53|1172.03|1172.63|1171.13|0
1653870600000|2022-05-30 00:30:00|1173.29|1171.79|1171.93|1170.43|1173.3|1171.8|1171.93|1170.43|0
1653870900000|2022-05-30 00:35:00|1171.94|1170.44|1171.75|1170.25|1172.64|1171.14|1171.48|1169.98|0
1653871200000|2022-05-30 00:40:00|1171.74|1170.24|1172.43|1170.93|1172.65|1171.15|1171.74|1170.24|0
1653871500000|2022-05-30 00:45:00|1172.49|1170.99|1173.09|1171.59|1173.57|1172.07|1172.49|1170.99|0
1653871800000|2022-05-30 00:50:00|1173.1|1171.6|1173.76|1172.26|1173.77|1172.27|1173.08|1171.58|0
1653872100000|2022-05-30 00:55:00|1173.77|1172.27|1173.31|1171.81|1173.77|1172.27|1173.07|1171.57|0
1653872400000|2022-05-30 01:00:00|1173.3|1171.8|1173.55|1172.05|1173.56|1172.06|1173.07|1171.57|0
1653872700000|2022-05-30 01:05:00|1173.54|1172.04|1173.1|1171.6|1173.54|1172.04|1172.38|1170.88|0
1653873000000|2022-05-30 01:10:00|1173.09|1171.59|1173.47|1171.97|1173.6|1172.1|1173.08|1171.58|0
1653873300000|2022-05-30 01:15:00|1173.49|1171.99|1173.7|1172.2|1173.8|1172.3|1173.46|1171.96|0
1653873600000|2022-05-30 01:20:00|1173.69|1172.19|1173.36|1171.86|1173.92|1172.42|1173.34|1171.84|0
1653873900000|2022-05-30 01:25:00|1173.37|1171.87|1173.57|1172.07|1173.59|1172.09|1173.14|1171.64|0
1653874200000|2022-05-30 01:30:00|1173.58|1172.08|1173.36|1171.86|1173.82|1172.32|1173.12|1171.62|0
1653874500000|2022-05-30 01:35:00|1173.37|1171.87|1174.02|1172.52|1174.03|1172.53|1173.37|1171.87|0
1653874800000|2022-05-30 01:40:00|1174.03|1172.53|1174.27|1172.77|1174.49|1172.99|1174.03|1172.53|0
1653875100000|2022-05-30 01:45:00|1174.26|1172.76|1173.8|1172.3|1174.49|1172.99|1173.78|1172.28|0
1653875400000|2022-05-30 01:50:00|1173.79|1172.29|1173.59|1172.09|1173.81|1172.31|1173.57|1172.07|0
1653875700000|2022-05-30 01:55:00|1173.58|1172.08|1173.34|1171.84|1173.59|1172.09|1173.1|1171.6|0
1653876000000|2022-05-30 02:00:00|1173.35|1171.85|1173.1|1171.6|1173.56|1172.06|1173.09|1171.59|0
1653876300000|2022-05-30 02:05:00|1173.11|1171.61|1173.33|1171.83|1173.45|1171.95|1173.09|1171.59|0
1653876600000|2022-05-30 02:10:00|1173.32|1171.82|1173.56|1172.06|1173.56|1172.06|1173.32|1171.82|0
1653876900000|2022-05-30 02:15:00|1173.57|1172.07|1174.51|1173.01|1174.54|1173.04|1173.57|1172.07|0
1653877200000|2022-05-30 02:20:00|1174.52|1173.02|1174.98|1173.48|1175.25|1173.75|1174.51|1173.01|0
1653877500000|2022-05-30 02:25:00|1174.99|1173.49|1174.76|1173.26|1175.45|1173.95|1174.75|1173.25|0
1653877800000|2022-05-30 02:30:00|1174.77|1173.27|1174.33|1172.83|1174.77|1173.27|1174.32|1172.82|0
1653878100000|2022-05-30 02:35:00|1174.38|1172.88|1175.23|1173.73|1175.24|1173.74|1174.38|1172.88|0
1653878400000|2022-05-30 02:40:00|1175.17|1173.67|1175.24|1173.74|1175.24|1173.74|1174.76|1173.26|0
1653878700000|2022-05-30 02:45:00|1175.23|1173.73|1174.76|1173.26|1175.26|1173.76|1174.76|1173.26|0
1653879000000|2022-05-30 02:50:00|1174.77|1173.27|1174.76|1173.26|1175.02|1173.52|1174.74|1173.24|0
1653879300000|2022-05-30 02:55:00|1174.74|1173.24|1174.76|1173.26|1174.98|1173.48|1174.51|1173.01|0
1653879600000|2022-05-30 03:00:00|1174.75|1173.25|1175|1173.5|1175|1173.5|1174.53|1173.03|0
1653879900000|2022-05-30 03:05:00|1174.99|1173.49|1174.63|1173.13|1175|1173.5|1174.51|1173.01|0
1653880200000|2022-05-30 03:10:00|1174.6|1173.1|1174.61|1173.11|1174.72|1173.22|1174.25|1172.75|0
1653880500000|2022-05-30 03:15:00|1174.63|1173.13|1174.49|1172.99|1174.74|1173.24|1174.28|1172.78|0
1653880800000|2022-05-30 03:20:00|1174.28|1172.78|1174.51|1173.01|1174.52|1173.02|1174.28|1172.78|0
1653881100000|2022-05-30 03:25:00|1174.52|1173.02|1174.28|1172.78|1174.73|1173.23|1174.27|1172.77|0
1653881400000|2022-05-30 03:30:00|1174.27|1172.77|1174.05|1172.55|1174.4|1172.9|1173.83|1172.33|0
1653881700000|2022-05-30 03:35:00|1174.06|1172.56|1174.27|1172.77|1174.29|1172.79|1173.82|1172.32|0
1653882000000|2022-05-30 03:40:00|1174.28|1172.78|1174.49|1172.99|1174.49|1172.99|1174.25|1172.75|0
1653882300000|2022-05-30 03:45:00|1174.48|1172.98|1174.24|1172.74|1174.49|1172.99|1174.01|1172.51|0
1653882600000|2022-05-30 03:50:00|1174.26|1172.76|1174.51|1173.01|1174.73|1173.23|1174.25|1172.75|0
1653882900000|2022-05-30 03:55:00|1174.52|1173.02|1174.28|1172.78|1174.52|1173.02|1174.26|1172.76|0
1653883200000|2022-05-30 04:00:00|1174.27|1172.77|1174.24|1172.74|1174.27|1172.77|1174.03|1172.53|0
1653883500000|2022-05-30 04:05:00|1174.25|1172.75|1174.49|1172.99|1174.49|1172.99|1174.24|1172.74|0
1653883800000|2022-05-30 04:10:00|1174.48|1172.98|1174.26|1172.76|1174.48|1172.98|1174.25|1172.75|0
1653884100000|2022-05-30 04:15:00|1174.27|1172.77|1174.47|1172.97|1174.72|1173.22|1174.27|1172.77|0
1653884400000|2022-05-30 04:20:00|1174.48|1172.98|1174.26|1172.76|1174.59|1173.09|1174.25|1172.75|0
1653884700000|2022-05-30 04:25:00|1174.27|1172.77|1174.72|1173.22|1174.73|1173.23|1174.26|1172.76|0
1653885000000|2022-05-30 04:30:00|1174.73|1173.23|1174.87|1173.37|1174.98|1173.48|1174.72|1173.22|0
1653885300000|2022-05-30 04:35:00|1174.89|1173.39|1174.98|1173.48|1175.21|1173.71|1174.75|1173.25|0
1653885600000|2022-05-30 04:40:00|1174.95|1173.45|1174.74|1173.24|1174.97|1173.47|1174.52|1173.02|0
1653885900000|2022-05-30 04:45:00|1174.75|1173.25|1174.83|1173.33|1174.86|1173.36|1174.62|1173.12|0
1653886200000|2022-05-30 04:50:00|1174.75|1173.25|1174.73|1173.23|1174.98|1173.48|1174.73|1173.23|0
1653886500000|2022-05-30 04:55:00|1174.74|1173.24|1175.42|1173.92|1175.44|1173.94|1174.73|1173.23|0
1653886800000|2022-05-30 05:00:00|1175.43|1173.93|1175.41|1173.91|1175.43|1173.93|1174.95|1173.45|0
1653887100000|2022-05-30 05:05:00|1175.42|1173.92|1175.51|1174.01|1175.88|1174.38|1175.16|1173.66|0
1653887400000|2022-05-30 05:10:00|1175.5|1174|1176.16|1174.66|1176.17|1174.67|1175.5|1174|0
1653887700000|2022-05-30 05:15:00|1176.17|1174.67|1175.95|1174.45|1176.19|1174.69|1175.7|1174.2|0
1653888000000|2022-05-30 05:20:00|1175.96|1174.46|1176|1174.5|1176.24|1174.74|1175.95|1174.45|0
1653888300000|2022-05-30 05:25:00|1175.99|1174.49|1176.24|1174.74|1176.24|1174.74|1175.76|1174.26|0
1653888600000|2022-05-30 05:30:00|1176.25|1174.75|1176.24|1174.74|1176.45|1174.95|1176|1174.5|0
1653888900000|2022-05-30 05:35:00|1176.25|1174.75|1176.5|1175|1176.51|1175.01|1176.25|1174.75|0
1653889200000|2022-05-30 05:40:00|1176.51|1175.01|1176.54|1175.04|1176.74|1175.24|1176.28|1174.78|0
1653889500000|2022-05-30 05:45:00|1176.6|1175.1|1177.28|1175.78|1177.28|1175.78|1176.6|1175.1|0
1653889800000|2022-05-30 05:50:00|1177.27|1175.77|1177.02|1175.52|1177.54|1176.04|1176.57|1175.07|0
1653890100000|2022-05-30 05:55:00|1177.03|1175.53|1177.53|1176.03|1177.74|1176.24|1177.02|1175.52|0
1653890400000|2022-05-30 06:00:00|1177.52|1176.02|1177.47|1175.97|1177.72|1176.22|1176.6|1175.1|0
1653890700000|2022-05-30 06:05:00|1177.48|1175.98|1178.35|1176.85|1178.35|1176.85|1177.22|1175.72|0
1653891000000|2022-05-30 06:10:00|1178.34|1176.84|1179.05|1177.55|1179.26|1177.76|1178.12|1176.62|0
1653891300000|2022-05-30 06:15:00|1179.04|1177.54|1179.06|1177.56|1179.07|1177.57|1178.58|1177.08|0
1653891600000|2022-05-30 06:20:00|1179.07|1177.57|1179.15|1177.65|1179.29|1177.79|1178.65|1177.15|0
1653891900000|2022-05-30 06:25:00|1179.16|1177.66|1178.86|1177.36|1179.16|1177.66|1178.69|1177.19|0
1653892200000|2022-05-30 06:30:00|1178.87|1177.37|1178.9|1177.4|1179.09|1177.59|1178.64|1177.14|0
1653892500000|2022-05-30 06:35:00|1178.91|1177.41|1178.25|1176.75|1178.91|1177.41|1178.25|1176.75|0
1653892800000|2022-05-30 06:40:00|1178.24|1176.74|1177.59|1176.09|1178.24|1176.74|1177.59|1176.09|0
1653893100000|2022-05-30 06:45:00|1177.58|1176.08|1177.56|1176.06|1177.81|1176.31|1177.35|1175.85|0
1653893400000|2022-05-30 06:50:00|1177.57|1176.07|1177.35|1175.85|1177.58|1176.08|1177.23|1175.73|0
1653893700000|2022-05-30 06:55:00|1177.37|1175.87|1177.24|1175.74|1178.16|1176.66|1177.23|1175.73|0
1653894000000|2022-05-30 07:00:00|1178.58|1177.08|1181.2|1178.7|1182.7|1179.2|1178.26|1176.76|2
1653894300000|2022-05-30 07:05:00|1180.2|1178.95|1180.2|1174.7|1180.95|1178.95|1178.7|1174.7|37
1653894600000|2022-05-30 07:10:00|1180.45|1175.2|1180.45|1178.45|1180.45|1178.45|1178.2|1175.2|100
1653894900000|2022-05-30 07:15:00|1180.7|1178.7|1178.7|1177.2|1181.2|1179.45|1178.7|1176.95|1
1653895200000|2022-05-30 07:20:00|1178.45|1176.7|1173.7|1171.95|1178.45|1176.7|1173.7|1171.95|9
1653895500000|2022-05-30 07:25:00|1173.95|1172.2|1174.45|1172.45|1176.7|1175.45|1173.95|1172.2|105
1653895800000|2022-05-30 07:30:00|1174.7|1172.7|1173.45|1171.45|1174.7|1172.95|1173.45|1171.45|0
1653896100000|2022-05-30 07:35:00|1173.2|1171.2|1172.2|1170.45|1173.2|1171.2|1171.95|1169.95|3
1653896400000|2022-05-30 07:40:00|1172.28|1170.53|1172.78|1171.03|1172.78|1171.03|1172.28|1170.53|0
1653896700000|2022-05-30 07:45:00|1172.53|1170.53|1174.03|1172.53|1174.03|1172.53|1172.28|1170.53|0
1653897000000|2022-05-30 07:50:00|1173.78|1172.28|1173.03|1171.53|1173.78|1172.28|1173.03|1171.53|0
1653897300000|2022-05-30 07:55:00|1172.78|1171.03|1172.53|1171.03|1172.78|1171.03|1172.53|1171.03|2
1653897600000|2022-05-30 08:00:00|1172.28|1170.53|1172.28|1170.53|1173.28|1171.53|1172.28|1170.28|0
1653897900000|2022-05-30 08:05:00|1172.03|1170.28|1172.03|1170.53|1172.03|1170.53|1171.78|1170.03|0
1653898200000|2022-05-30 08:10:00|1171.78|1170.03|1170.78|1169.03|1171.78|1170.03|1169.78|1168.03|1
1653898500000|2022-05-30 08:15:00|1171.28|1169.53|1170.78|1169.03|1171.28|1169.53|1170.78|1169.03|0
1653898800000|2022-05-30 08:20:00|1171.03|1169.28|1169.28|1167.53|1171.28|1169.53|1169.03|1167.53|2
1653899100000|2022-05-30 08:25:00|1169.03||1169.03||1169.03||1168.78||0
1653899400000|2022-05-30 08:30:00|1169.28|1167.78|1170.28|1168.53|1170.28|1168.53|1169.28|1167.78|0
1653899700000|2022-05-30 08:35:00|1170.03|1168.03|1169.78|1168.03|1170.03|1168.03|1169.78|1168.03|0
1653900000000|2022-05-30 08:40:00|1170.03|1168.28|1170.28|1169.03|1170.78|1169.03|1170.03|1168.28|1
1653900300000|2022-05-30 08:45:00|1170.53|1169.28|1171.28|1169.78|1171.53|1170.03|1170.53|1169.28|2
1653900600000|2022-05-30 08:50:00|1171.53|1170.03|1171.53|1170.03|1172.03|1170.03|1171.28|1169.78|0
1653900900000|2022-05-30 08:55:00|1171.03|1169.78|1171.53|1169.53|1171.53|1170.03|1171.03|1169.03|1
1653901200000|2022-05-30 09:00:00|1172.03|1169.78|1171.03|1169.53|1172.03|1170.03|1171.03|1169.53|0
1653901500000|2022-05-30 09:05:00|1171.28|1169.03|1171.28|1170.03|1172.28|1170.53|1171.28|1169.03|1
1653901800000|2022-05-30 09:10:00||1169.53||1169.53||1169.53||1169.53|0
1653902100000|2022-05-30 09:15:00|1171.53|1169.78|1172.78|1171.03|1172.78|1171.03|1171.53|1169.78|0
1653902400000|2022-05-30 09:20:00|1172.53|1170.53|1169.53|1168.78|1172.53|1170.53|1169.53|1168.53|246
1653902700000|2022-05-30 09:25:00|1171.78|1168.53|1171.78|1170.03|1171.78|1170.03|1170.28|1168.53|12
1653903000000|2022-05-30 09:30:00|1171.53|1170.28|1171.03|1169.53|1171.78|1170.53|1171.03|1169.53|0
1653903300000|2022-05-30 09:35:00|1171.28|1169.78|1171.03|1169.78|1171.28|1170.03|1171.03|1169.78|0
1653903600000|2022-05-30 09:40:00|1171.28|1170.03|1171.53|1170.03|1171.53|1170.03|1171.03|1169.53|0
1653903900000|2022-05-30 09:45:00|1171.78|1170.28|1171.53|1170.03|1171.78|1170.53|1171.53|1170.03|0
1653904200000|2022-05-30 09:50:00|1171.28|1169.78|1171.78|1170.03|1171.78|1170.03|1170.78|1169.03|3
1653904500000|2022-05-30 09:55:00|1171.53|1170.28|1171.53|1170.03|1171.53|1170.53|1171.03|1169.53|0
1653904800000|2022-05-30 10:00:00|1172.03|1170.28|1172.03|1170.53|1172.03|1170.53|1172.03|1170.28|1
1653905100000|2022-05-30 10:05:00|1171.78|1170.03|1171.53|1170.03|1171.78|1170.28|1171.53|1170.03|1
1653905400000|2022-05-30 10:10:00|1171.28|1169.53|1171.28|1170.03|1171.78|1170.53|1171.28|1169.53|0
1653905700000|2022-05-30 10:15:00|1171.03|1169.78|1171.78|1170.03|1171.78|1170.78|1171.03|1169.53|100
1653906000000|2022-05-30 10:20:00|1171.53|1170.28|1170.78|1169.03|1171.53|1170.53|1170.53|1169.03|0
1653906300000|2022-05-30 10:25:00|1170.53|1168.03|1168.78|1167.03|1170.53|1168.03|1168.78|1167.03|51
1653906600000|2022-05-30 10:30:00|1169.03|1167.28|1169.03|1167.53|1169.28|1167.53|1169.03|1167.28|0
1653906900000|2022-05-30 10:35:00|1168.78|1167.03|1168.78|1167.03|1169.03|1167.03|1168.53|1166.78|7
1653907200000|2022-05-30 10:40:00|1168.53|1166.78|1166.78|1165.03|1168.78|1166.78|1166.78|1165.03|4
1653907500000|2022-05-30 10:45:00|1166.53|1164.53|1165.78|1164.03|1166.53|1164.53|1165.78|1164.03|1
1653907800000|2022-05-30 10:50:00|1166.03|1165.28|1165.28|1163.53|1166.03|1165.28|1165.28|1163.53|5
1653908100000|2022-05-30 10:55:00|1165.53|1163.78|1165.78|1164.03|1165.78|1164.03|1165.53|1163.78|0
1653908400000|2022-05-30 11:00:00|1166.03|1164.28|1165.78|1164.03|1166.03|1164.53|1165.53|1164.03|0
1653908700000|2022-05-30 11:05:00|1165.53|1163.53|1164.28|1162.53|1165.53|1163.53|1164.03|1162.53|1
1653909000000|2022-05-30 11:10:00|1164.03|1162.78|1164.78|1163.03|1164.78|1163.03|1164.03|1162.78|0
1653909300000|2022-05-30 11:15:00|1164.53||1164.53||1164.78||1164.53||0
1653909600000|2022-05-30 11:20:00|1164.28|1162.53|1163.28|1161.53|1164.28|1162.53|1163.28|1161.53|1
1653909900000|2022-05-30 11:25:00|1163.53|1162.78|1163.78|1162.03|1164.03|1162.78|1163.53|1161.53|2
1653910200000|2022-05-30 11:30:00|1164.03|1162.28|1164.03|1162.03|1164.78|1163.03|1164.03|1162.03|0
1653910500000|2022-05-30 11:35:00|1163.78|1162.28|1165.28|1163.53|1165.28|1163.53|1163.53|1162.28|0
1653910800000|2022-05-30 11:40:00|1165.23|1163.48|1165.98|1164.48|1166.23|1164.48|1165.23|1163.48|1
1653911100000|2022-05-30 11:45:00|1165.73|1164.23|1166.48|1164.98|1166.48|1164.98|1165.48|1164.23|0
1653911400000|2022-05-30 11:50:00|1166.73|1165.48|1167.23|1165.48|1167.23|1165.48|1166.73|1165.48|0
1653911700000|2022-05-30 11:55:00|1166.98|1164.98|1166.73|1164.98|1166.98|1165.48|1166.73|1164.98|0
1653912000000|2022-05-30 12:00:00|1166.48|1164.48|1166.23|1164.48|1166.48|1164.48|1166.23|1164.48|0
1653912300000|2022-05-30 12:05:00|1165.98|1163.98|1165.98|1164.48|1165.98|1164.48|1165.23|1163.48|3
1653912600000|2022-05-30 12:10:00|1165.73|1163.98|1165.73|1163.98|1165.73|1163.98|1165.48|1163.98|0
1653912900000|2022-05-30 12:15:00|1165.23|1164.23|1165.73|1164.48|1165.73|1164.48|1164.98|1164.23|20
1653913200000|2022-05-30 12:20:00|1165.48|1163.98|1165.73|1163.98|1165.73|1163.98|1165.23|1163.48|0
1653913500000|2022-05-30 12:25:00|1166.23|1164.23|1166.73|1164.98|1166.73|1164.98|1166.23|1164.23|0
1653913800000|2022-05-30 12:30:00|1166.98|1165.48|1166.98|1165.48|1166.98|1165.48|1166.48|1164.98|0
1653914100000|2022-05-30 12:35:00|1166.73||1166.73||1166.73||1166.73||0
1653914400000|2022-05-30 12:40:00|1166.48||1166.73||1166.73||1166.48||0
1653914700000|2022-05-30 12:45:00|1166.48||1166.73||1166.73||1166.48||0
1653915000000|2022-05-30 12:50:00|1166.98||1167.23||1167.48||1166.98||0
1653915300000|2022-05-30 12:55:00|1166.98||1166.98||1166.98||1166.98||0
1653915600000|2022-05-30 13:00:00|1167.23||1167.23||1167.23||1166.98||0
1653915900000|2022-05-30 13:05:00|1166.48|1165.73|1167.23|1165.98|1167.48|1165.98|1166.48|1165.73|2
1653916200000|2022-05-30 13:10:00|1165.98|1165.48|1166.48|1164.98|1166.73|1165.48|1165.98|1164.98|2
1653916500000|2022-05-30 13:15:00|1166.23||1166.73||1166.73||1166.23||1
1653916800000|2022-05-30 13:20:00|1166.98|1165.23|1166.98|1165.48|1166.98|1165.48|1166.98|1165.23|0
1653917100000|2022-05-30 13:25:00|1167.23||1167.23||1167.23||1167.23||0
1653917400000|2022-05-30 13:30:00|1166.98|1165.23|1166.48|1164.98|1166.98|1165.48|1165.48|1164.73|150
1653917700000|2022-05-30 13:35:00|1165.98|1164.48|1165.73|1163.98|1165.98|1164.48|1165.73|1163.98|0
1653918000000|2022-05-30 13:40:00|1165.98|1164.23|1166.98|1165.48|1167.73|1165.98|1165.98|1164.23|0
1653918300000|2022-05-30 13:45:00|1167.23|1164.98|1166.73|1165.48|1167.23|1165.48|1166.48|1164.98|55
1653918600000|2022-05-30 13:50:00|1166.98|1165.73|1167.23|1165.98|1167.23|1165.98|1166.98|1165.73|0
1653918900000|2022-05-30 13:55:00|1166.98|1165.48|1166.73|1164.98|1166.98|1165.48|1166.73|1164.98|0
1653919200000|2022-05-30 14:00:00|1166.98|1165.23|1167.98|1166.48|1168.23|1166.48|1166.98|1165.23|0
1653919500000|2022-05-30 14:05:00|1167.73|1165.98|1167.98|1166.48|1167.98|1166.48|1167.48|1165.98|1
1653919800000|2022-05-30 14:10:00|1168.01|1166.51|1168.51|1167.01|1168.76|1167.01|1167.51|1166.51|6
1653920100000|2022-05-30 14:15:00|1168.76|1167.26|1166.99|1165.49|1169.51|1167.76|1166.83|1165.33|3
1653920400000|2022-05-30 14:20:00|1166.98|1165.48|1167.09|1165.59|1167.13|1165.63|1166.76|1165.26|0
1653920700000|2022-05-30 14:25:00|1167.1|1165.6|1167.37|1165.87|1167.39|1165.89|1167.08|1165.58|80
1653921000000|2022-05-30 14:30:00|1167.39|1165.89|1167.9|1166.4|1167.9|1166.4|1167.39|1165.89|124
1653921300000|2022-05-30 14:35:00|1167.83|1166.33|1167.47|1165.97|1167.87|1166.37|1167.38|1165.88|0
1653921600000|2022-05-30 14:40:00|1167.46|1165.96|1167.55|1166.05|1167.69|1166.19|1167.45|1165.95|0
1653921900000|2022-05-30 14:45:00|1167.53|1166.03|1168.33|1166.83|1168.33|1166.83|1167.53|1166.03|0
1653922200000|2022-05-30 14:50:00|1168.18|1166.68|1168.49|1166.99|1168.54|1167.04|1168.11|1166.61|0
1653922500000|2022-05-30 14:55:00|1168.51|1167.01|1168.36|1166.86|1168.8|1167.3|1168.33|1166.83|0
1653922800000|2022-05-30 15:00:00|1168.37|1166.87|1167.99|1166.49|1168.46|1166.96|1167.86|1166.36|0
1653923100000|2022-05-30 15:05:00|1167.98|1166.48|1167.69|1166.19|1168.2|1166.7|1167.67|1166.17|0
1653923400000|2022-05-30 15:10:00|1167.7|1166.2|1167.92|1166.42|1167.92|1166.42|1167.54|1166.04|0
1653923700000|2022-05-30 15:15:00|1167.9|1166.4|1167.43|1165.93|1167.94|1166.44|1167.37|1165.87|0
1653924000000|2022-05-30 15:20:00|1167.45|1165.95|1168.12|1166.62|1168.26|1166.76|1167.23|1165.73|0
1653924300000|2022-05-30 15:25:00|1168.14|1166.64|1168.96|1167.46|1168.96|1167.46|1167.99|1166.49|0
1653924600000|2022-05-30 15:30:00|1168.95|1167.45|1168.72|1167.22|1169.44|1167.94|1168.7|1167.2|0
1653924900000|2022-05-30 15:35:00|1168.86|1167.36|1169.11|1167.61|1169.26|1167.76|1168.61|1167.11|0
1653925200000|2022-05-30 15:40:00|1169.1|1167.6|1169.2|1167.7|1169.22|1167.72|1168.88|1167.38|0
1653925500000|2022-05-30 15:45:00|1169.19|1167.69|1168.68|1167.18|1169.22|1167.72|1168.66|1167.16|0
1653925800000|2022-05-30 15:50:00|1168.66|1167.16|1168.62|1167.12|1168.8|1167.3|1168.43|1166.93|0
1653926100000|2022-05-30 15:55:00|1168.61|1167.11|1168.39|1166.89|1168.79|1167.29|1168.37|1166.87|0
1653926400000|2022-05-30 16:00:00|1168.41|1166.91|1168.02|1166.52|1168.59|1167.09|1168.02|1166.52|0
1653926700000|2022-05-30 16:05:00|1168.01|1166.51|1168.25|1166.75|1168.4|1166.9|1167.99|1166.49|0
1653927000000|2022-05-30 16:10:00|1168.24|1166.74|1168.51|1167.01|1168.57|1167.07|1168.14|1166.64|0
1653927300000|2022-05-30 16:15:00|1168.52|1167.02|1168.73|1167.23|1168.89|1167.39|1168.5|1167|0
1653927600000|2022-05-30 16:20:00|1168.76|1167.26|1168.79|1167.29|1168.95|1167.45|1168.62|1167.12|0
1653927900000|2022-05-30 16:25:00|1168.78|1167.28|1169.15|1167.65|1169.17|1167.67|1168.53|1167.03|0
1653928200000|2022-05-30 16:30:00|1169.12|1167.62|1168.67|1167.17|1169.48|1167.98|1168.64|1167.14|0
1653928500000|2022-05-30 16:35:00|1168.74|1167.24|1168.6|1167.1|1169.06|1167.56|1168.54|1167.04|0
1653928800000|2022-05-30 16:40:00|1168.61|1167.11|1168.73|1167.23|1168.9|1167.4|1168.57|1167.07|0
1653929100000|2022-05-30 16:45:00|1168.72|1167.22|1168.19|1166.69|1169.06|1167.56|1168.13|1166.63|0
1653929400000|2022-05-30 16:50:00|1168.21|1166.71|1168.31|1166.81|1168.35|1166.85|1167.97|1166.47|0
1653929700000|2022-05-30 16:55:00|1168.3|1166.8|1168.59|1167.09|1168.65|1167.15|1168.04|1166.54|0
1653930000000|2022-05-30 17:00:00|1168.78|1167.28|1168.78|1167.28|1168.99|1167.49|1168.78|1167.28|0
1653930300000|2022-05-30 17:05:00|1168.99|1167.49|1168.78|1167.28|1168.99|1167.49|1168.78|1167.28|0
1653930600000|2022-05-30 17:10:00|1168.89|1167.39|1168.99|1167.49|1169.2|1167.7|1168.89|1167.39|0
1653930900000|2022-05-30 17:15:00|1168.79|1167.29|1168.99|1167.49|1168.99|1167.49|1168.78|1167.28|0
1653931500000|2022-05-30 17:25:00|1168.79|1167.29|1168.78|1167.28|1168.79|1167.29|1168.78|1167.28|0
1653931800000|2022-05-30 17:30:00|1168.88|1167.38|1168.99|1167.49|1168.99|1167.49|1168.88|1167.38|0
1653932100000|2022-05-30 17:35:00|1168.79|1167.29|1168.78|1167.28|1168.79|1167.29|1168.78|1167.28|0
1653933300000|2022-05-30 17:55:00|1168.99|1167.49|1168.99|1167.49|1168.99|1167.49|1168.99|1167.49|0
1653935400000|2022-05-30 18:30:00|1169.2|1167.7|1169.2|1167.7|1169.2|1167.7|1169.2|1167.7|0
1653935700000|2022-05-30 18:35:00|1169.3|1167.8|1169.31|1167.81|1169.31|1167.81|1169.3|1167.8|0
1653936000000|2022-05-30 18:40:00|1169.2|1167.7|1169.41|1167.91|1169.41|1167.91|1169.2|1167.7|0
1653938400000|2022-05-30 19:20:00|1169.2|1167.7|1169.2|1167.7|1169.2|1167.7|1169.2|1167.7|0
1653938700000|2022-05-30 19:25:00|1169.3|1167.8|1169.41|1167.91|1169.41|1167.91|1169.3|1167.8|0
1653939900000|2022-05-30 19:45:00|1169.62|1168.12|1169.41|1167.91|1169.62|1168.12|1169.2|1167.7|0
1653940200000|2022-05-30 19:50:00|1169.62|1168.12|1169.62|1168.12|1169.62|1168.12|1169.41|1167.91|0
1653940500000|2022-05-30 19:55:00|1169.41|1167.91|1169.41|1167.91|1169.62|1168.12|1169.2|1167.7|0
1653943500000|2022-05-30 20:45:00|1169.43|1167.93|1169.43|1167.93|1169.43|1167.93|1169.41|1167.91|0
1653944100000|2022-05-30 20:55:00|1169.41|1167.91|1169.41|1167.91|1169.41|1167.91|1169.41|1167.91|0
1653948000000|2022-05-30 22:00:00|1168.89|1167.39|1168.09|1166.59|1168.89|1167.39|1168.02|1166.52|0
1653948300000|2022-05-30 22:05:00|1168.07|1166.57|1167.51|1166.01|1168.07|1166.57|1167.14|1165.64|0
1653948600000|2022-05-30 22:10:00|1167.49|1165.99|1167.07|1165.57|1167.51|1166.01|1166.74|1165.24|0
1653948900000|2022-05-30 22:15:00|1167.06|1165.56|1167.07|1165.57|1167.46|1165.96|1167.04|1165.54|0
1653949200000|2022-05-30 22:20:00|1167.06|1165.56|1166.89|1165.39|1167.19|1165.69|1166.84|1165.34|0
1653949500000|2022-05-30 22:25:00|1166.88|1165.38|1165.86|1164.36|1166.88|1165.38|1165.72|1164.22|0
1653949800000|2022-05-30 22:30:00|1165.82|1164.32|1165.64|1164.14|1166.06|1164.56|1165.34|1163.84|0
1653950100000|2022-05-30 22:35:00|1165.65|1164.15|1166.26|1164.76|1166.37|1164.87|1165.59|1164.09|0
1653950400000|2022-05-30 22:40:00|1166.21|1164.71|1166.14|1164.64|1166.47|1164.97|1166.11|1164.61|0
1653950700000|2022-05-30 22:45:00|1166.13|1164.63|1166.16|1164.66|1166.16|1164.66|1166.01|1164.51|0
1653951000000|2022-05-30 22:50:00|1166.15|1164.65|1166.22|1164.72|1166.22|1164.72|1165.96|1164.46|0
1653951300000|2022-05-30 22:55:00|1166.23|1164.73|1166.7|1165.2|1166.9|1165.4|1166.22|1164.72|0
1653951600000|2022-05-30 23:00:00|1166.69|1165.19|1167.78|1166.28|1167.78|1166.28|1166.67|1165.17|0
1653951900000|2022-05-30 23:05:00|1167.79|1166.29|1167.6|1166.1|1167.93|1166.43|1167.52|1166.02|0
1653952200000|2022-05-30 23:10:00|1167.62|1166.12|1167.73|1166.23|1167.78|1166.28|1167.52|1166.02|0
1653952500000|2022-05-30 23:15:00|1167.75|1166.25|1167.68|1166.18|1167.78|1166.28|1167.6|1166.1|0
1653952800000|2022-05-30 23:20:00|1167.67|1166.17|1167.68|1166.18|1168.15|1166.65|1167.62|1166.12|0
1653953100000|2022-05-30 23:25:00|1167.73|1166.23|1167.68|1166.18|1167.83|1166.33|1167.47|1165.97|0
1653953400000|2022-05-30 23:30:00|1167.7|1166.2|1167.47|1165.97|1167.9|1166.4|1167.42|1165.92|0
1653953700000|2022-05-30 23:35:00|1167.48|1165.98|1166.75|1165.25|1167.57|1166.07|1166.58|1165.08|0
1653954000000|2022-05-30 23:40:00|1166.76|1165.26|1167.2|1165.7|1167.37|1165.87|1166.75|1165.25|0
1653954300000|2022-05-30 23:45:00|1167.21|1165.71|1167.33|1165.83|1167.52|1166.02|1166.97|1165.47|0
1653954600000|2022-05-30 23:50:00|1167.37|1165.87|1167.62|1166.12|1167.73|1166.23|1167.25|1165.75|0
1653954900000|2022-05-30 23:55:00|1167.63|1166.13|1168.7|1167.2|1169.18|1167.68|1167.62|1166.12|0
1653955200000|2022-05-31 00:00:00|1168.71|1167.21|1168.75|1167.25|1169.03|1167.53|1168.3|1166.8|0
1653955500000|2022-05-31 00:05:00|1168.74|1167.24|1168.8|1167.3|1168.97|1167.47|1168.45|1166.95|0
1653955800000|2022-05-31 00:10:00|1168.78|1167.28|1168.33|1166.83|1168.87|1167.37|1168.3|1166.8|0
1653956100000|2022-05-31 00:15:00|1168.35|1166.85|1167.88|1166.38|1169.11|1167.61|1167.77|1166.27|0
1653956400000|2022-05-31 00:20:00|1167.91|1166.41|1167.5|1166|1168|1166.5|1167.47|1165.97|0
1653956700000|2022-05-31 00:25:00|1167.49|1165.99|1167.08|1165.58|1167.71|1166.21|1166.98|1165.48|0
1653957000000|2022-05-31 00:30:00|1167|1165.5|1166.2|1164.7|1167.22|1165.72|1165.73|1164.23|0
1653957300000|2022-05-31 00:35:00|1166.19|1164.69|1166.09|1164.59|1166.44|1164.94|1165.96|1164.46|0
1653957600000|2022-05-31 00:40:00|1166.06|1164.56|1166.42|1164.92|1167.06|1165.56|1165.97|1164.47|0
1653957900000|2022-05-31 00:45:00|1166.41|1164.91|1165.2|1163.7|1166.65|1165.15|1165.2|1163.7|0
1653958200000|2022-05-31 00:50:00|1165.21|1163.71|1165.9|1164.4|1166.13|1164.63|1164.74|1163.24|0
1653958500000|2022-05-31 00:55:00|1165.89|1164.39|1166.12|1164.62|1166.35|1164.85|1165.41|1163.91|0
1653958800000|2022-05-31 01:00:00|1166.11|1164.61|1166.07|1164.57|1166.13|1164.63|1165.62|1164.12|0
1653959100000|2022-05-31 01:05:00|1166.08|1164.58|1164.89|1163.39|1166.08|1164.58|1164.18|1162.68|0
1653959400000|2022-05-31 01:10:00|1164.9|1163.4|1165.83|1164.33|1165.83|1164.33|1164.9|1163.4|0
1653959700000|2022-05-31 01:15:00|1165.82|1164.32|1166.31|1164.81|1166.31|1164.81|1165.59|1164.09|0
1653960000000|2022-05-31 01:20:00|1166.32|1164.82|1166.13|1164.63|1166.68|1165.18|1166.11|1164.61|0
1653960300000|2022-05-31 01:25:00|1166.14|1164.64|1165.9|1164.4|1166.38|1164.88|1165.88|1164.38|0
1653960600000|2022-05-31 01:30:00|1165.89|1164.39|1166.09|1164.59|1166.55|1165.05|1165.39|1163.89|0
1653960900000|2022-05-31 01:35:00|1166.08|1164.58|1165.71|1164.21|1166.1|1164.6|1164.87|1163.37|0
1653961200000|2022-05-31 01:40:00|1165.68|1164.18|1167.05|1165.55|1167.05|1165.55|1165.6|1164.1|0
1653961500000|2022-05-31 01:45:00|1167.11|1165.61|1167.03|1165.53|1167.6|1166.1|1166.8|1165.3|0
1653961800000|2022-05-31 01:50:00|1167.04|1165.54|1166.39|1164.89|1167.04|1165.54|1166.36|1164.86|0
1653962100000|2022-05-31 01:55:00|1166.38|1164.88|1166.15|1164.65|1166.4|1164.9|1165.66|1164.16|0
1653962400000|2022-05-31 02:00:00|1166.14|1164.64|1166.39|1164.89|1166.86|1165.36|1165.79|1164.29|0
1653962700000|2022-05-31 02:05:00|1166.4|1164.9|1166.41|1164.91|1166.64|1165.14|1166.37|1164.87|0
1653963000000|2022-05-31 02:10:00|1166.4|1164.9|1167.58|1166.08|1167.6|1166.1|1166.4|1164.9|0
1653963300000|2022-05-31 02:15:00|1167.59|1166.09|1167.09|1165.59|1167.59|1166.09|1166.86|1165.36|0
1653963600000|2022-05-31 02:20:00|1167.1|1165.6|1167.09|1165.59|1167.45|1165.95|1166.87|1165.37|0
1653963900000|2022-05-31 02:25:00|1167.1|1165.6|1167.82|1166.32|1167.82|1166.32|1167.07|1165.57|0
1653964200000|2022-05-31 02:30:00|1167.81|1166.31|1167.58|1166.08|1168.03|1166.53|1167.34|1165.84|0
1653964500000|2022-05-31 02:35:00|1167.59|1166.09|1167.6|1166.1|1167.61|1166.11|1167.34|1165.84|0
1653964800000|2022-05-31 02:40:00|1167.59|1166.09|1167.34|1165.84|1167.72|1166.22|1167.11|1165.61|0
1653965100000|2022-05-31 02:45:00|1167.35|1165.85|1166.63|1165.13|1167.59|1166.09|1166.62|1165.12|0
1653965400000|2022-05-31 02:50:00|1166.64|1165.14|1166.86|1165.36|1166.98|1165.48|1166.6|1165.1|0
1653965700000|2022-05-31 02:55:00|1166.85|1165.35|1167.83|1166.33|1167.83|1166.33|1166.85|1165.35|0
1653966000000|2022-05-31 03:00:00|1167.84|1166.34|1167.83|1166.33|1168.06|1166.56|1167.59|1166.09|0
1653966300000|2022-05-31 03:05:00|1167.82|1166.32|1167.62|1166.12|1167.95|1166.45|1167.57|1166.07|0
1653966600000|2022-05-31 03:10:00|1167.63|1166.13|1167.05|1165.55|1167.84|1166.34|1166.91|1165.41|0
1653966900000|2022-05-31 03:15:00|1167.08|1165.58|1166.73|1165.23|1167.2|1165.7|1166.73|1165.23|0
1653967200000|2022-05-31 03:20:00|1166.72|1165.22|1166.47|1164.97|1166.73|1165.23|1166.35|1164.85|0
1653967500000|2022-05-31 03:25:00|1166.46|1164.96|1166.01|1164.51|1166.46|1164.96|1165.74|1164.24|0
1653967800000|2022-05-31 03:30:00|1166.02|1164.52|1165.98|1164.48|1166.24|1164.74|1165.75|1164.25|0
1653968100000|2022-05-31 03:35:00|1165.99|1164.49|1166.43|1164.93|1166.45|1164.95|1165.98|1164.48|0
1653968400000|2022-05-31 03:40:00|1166.44|1164.94|1166.44|1164.94|1166.45|1164.95|1166.21|1164.71|0
1653968700000|2022-05-31 03:45:00|1166.45|1164.95|1166.7|1165.2|1166.93|1165.43|1166.44|1164.94|0
1653969000000|2022-05-31 03:50:00|1166.69|1165.19|1166.25|1164.75|1166.72|1165.22|1165.99|1164.49|0
1653969300000|2022-05-31 03:55:00|1166.26|1164.76|1166.6|1165.1|1166.94|1165.44|1166.25|1164.75|0
1653969600000|2022-05-31 04:00:00|1166.58|1165.08|1166.5|1165|1166.72|1165.22|1166.49|1164.99|0
1653969900000|2022-05-31 04:05:00|1166.51|1165.01|1166.75|1165.25|1166.99|1165.49|1166.51|1165.01|0
1653970200000|2022-05-31 04:10:00|1166.76|1165.26|1166.52|1165.02|1166.76|1165.26|1166.52|1165.02|0
1653970500000|2022-05-31 04:15:00|1166.53|1165.03|1166.5|1165|1166.53|1165.03|1166.29|1164.79|0
1653970800000|2022-05-31 04:20:00|1166.51|1165.01|1166.24|1164.74|1166.51|1165.01|1166.23|1164.73|0
1653971100000|2022-05-31 04:25:00|1166.23|1164.73|1166.52|1165.02|1166.52|1165.02|1166.23|1164.73|0
1653971400000|2022-05-31 04:30:00|1166.47|1164.97|1166.5|1165|1166.75|1165.25|1166.27|1164.77|0
1653971700000|2022-05-31 04:35:00|1166.48|1164.98|1166.29|1164.79|1166.53|1165.03|1166.05|1164.55|0
1653972000000|2022-05-31 04:40:00|1166.3|1164.8|1166.09|1164.59|1166.31|1164.81|1165.86|1164.36|0
1653972300000|2022-05-31 04:45:00|1166.08|1164.58|1166.31|1164.81|1166.32|1164.82|1166.08|1164.58|0
1653972600000|2022-05-31 04:50:00|1166.32|1164.82|1166.75|1165.25|1166.77|1165.27|1166.3|1164.8|0
1653972900000|2022-05-31 04:55:00|1166.74|1165.24|1166.53|1165.03|1166.75|1165.25|1166.3|1164.8|0
1653973200000|2022-05-31 05:00:00|1166.54|1165.04|1166.13|1164.63|1166.79|1165.29|1166.1|1164.6|0
1653973500000|2022-05-31 05:05:00|1166.12|1164.62|1166.12|1164.62|1166.36|1164.86|1165.89|1164.39|0
1653973800000|2022-05-31 05:10:00|1166.11|1164.61|1166.33|1164.83|1166.45|1164.95|1165.87|1164.37|0
1653974100000|2022-05-31 05:15:00|1166.32|1164.82|1166.61|1165.11|1166.61|1165.11|1165.9|1164.4|0
1653974400000|2022-05-31 05:20:00|1166.7|1165.2|1167.81|1166.31|1167.83|1166.33|1166.69|1165.19|0
1653974700000|2022-05-31 05:25:00|1167.8|1166.3|1168.06|1166.56|1168.16|1166.66|1167.59|1166.09|0
1653975000000|2022-05-31 05:30:00|1168.07|1166.57|1168.08|1166.58|1168.3|1166.8|1168.05|1166.55|0
1653975300000|2022-05-31 05:35:00|1168.09|1166.59|1167.16|1165.66|1168.09|1166.59|1166.94|1165.44|0
1653975600000|2022-05-31 05:40:00|1167.15|1165.65|1166.76|1165.26|1167.23|1165.73|1166.76|1165.26|0
1653975900000|2022-05-31 05:45:00|1166.75|1165.25|1166.95|1165.45|1167.07|1165.57|1166.54|1165.04|0
1653976200000|2022-05-31 05:50:00|1166.96|1165.46|1166.29|1164.79|1167.2|1165.7|1166.26|1164.76|0
1653976500000|2022-05-31 05:55:00|1166.39|1164.89|1167.15|1165.65|1167.91|1166.41|1166.29|1164.79|0
1653976800000|2022-05-31 06:00:00|1167.1|1165.6|1166.78|1165.28|1167.67|1166.17|1166.76|1165.26|0
1653977100000|2022-05-31 06:05:00|1166.77|1165.27|1166.55|1165.05|1167.68|1166.18|1166.31|1164.81|0
1653977400000|2022-05-31 06:10:00|1166.54|1165.04|1166.98|1165.48|1167.02|1165.52|1166.3|1164.8|0
1653977700000|2022-05-31 06:15:00|1166.97|1165.47|1166.55|1165.05|1167|1165.5|1165.99|1164.49|0
1653978000000|2022-05-31 06:20:00|1166.54|1165.04|1167.22|1165.72|1167.22|1165.72|1166.31|1164.81|0
1653978300000|2022-05-31 06:25:00|1167.19|1165.69|1167.52|1166.02|1167.71|1166.21|1167.01|1165.51|0
1653978600000|2022-05-31 06:30:00|1167.73|1166.23|1167.84|1166.34|1167.95|1166.45|1167.5|1166|0
1653978900000|2022-05-31 06:35:00|1167.87|1166.37|1166.8|1165.3|1167.95|1166.45|1166.79|1165.29|0
1653979200000|2022-05-31 06:40:00|1166.81|1165.31|1166.28|1164.78|1167.07|1165.57|1166.28|1164.78|0
1653979500000|2022-05-31 06:45:00|1166.29|1164.79|1166.19|1164.69|1166.53|1165.03|1165.63|1164.13|0
1653979800000|2022-05-31 06:50:00|1166.2|1164.7|1166.33|1164.83|1166.7|1165.2|1165.94|1164.44|0
1653980100000|2022-05-31 06:55:00|1166.3|1164.8|1166.87|1165.37|1167.15|1165.65|1166.22|1164.72|0
1653980400000|2022-05-31 07:00:00|1167.79|1166.29|1176.51|1173.51|1176.76|1173.51|1166.17|1164.67|4
1653980700000|2022-05-31 07:05:00|1176.26|1173.01|1170.76|1168.51|1176.51|1173.51|1170.76|1168.51|0
1653981000000|2022-05-31 07:10:00|1170.51|1168.01|1169.01|1167.51|1170.51|1168.01|1168.26|1166.51|2
1653981300000|2022-05-31 07:15:00|1169.26|1167.76|1170.26|1168.51|1170.26|1168.51|1168.76|1167.01|0
1653981600000|2022-05-31 07:20:00|1170.01|1168.76|1171.26|1169.51|1171.26|1169.51|1169.01|1167.26|10
1653981900000|2022-05-31 07:25:00|1171.76|1170.01|1171.51|1170.01|1172.51|1171.01|1171.26|1169.51|3
1653982200000|2022-05-31 07:30:00|1171.76|1170.51|1174.51|1173.01|1175.26|1173.51|1171.76|1170.51|1
1653982500000|2022-05-31 07:35:00|1174.76|1173.26|1174.26|1173.01|1175.01|1173.51|1173.76|1172.01|0
1653982800000|2022-05-31 07:40:00|1174.37|1173.12|1176.37|1174.62|1176.37|1174.62|1174.37|1173.12|0
1653983100000|2022-05-31 07:45:00|1176.12|1174.12|1175.37|1173.62|1176.12|1174.37|1174.62|1173.62|24
1653983400000|2022-05-31 07:50:00|1175.12|1173.12|1173.62|1172.12|1175.12|1173.37|1173.62|1172.12|1
1653983700000|2022-05-31 07:55:00|1173.87|1172.37|1173.87|1172.12|1174.87|1173.12|1173.87|1172.12|0
1653984000000|2022-05-31 08:00:00|1173.62|1171.62|1174.87|1173.12|1174.87|1173.12|1172.37|1170.62|0
1653984300000|2022-05-31 08:05:00|1175.37|1173.37|1175.62|1174.12|1175.87|1174.12|1175.37|1173.12|10
1653984600000|2022-05-31 08:10:00|1175.37|1173.62|1175.62|1174.12|1176.37|1174.62|1175.12|1173.62|7
1653984900000|2022-05-31 08:15:00|1175.87|1173.62|1177.62|1176.12|1177.62|1176.12|1175.87|1173.62|39
1653985200000|2022-05-31 08:20:00|1177.37|1175.62|1177.87|1176.12|1177.87|1176.12|1177.37|1175.62|0
1653985500000|2022-05-31 08:25:00|1177.62|1176.37|1178.37|1176.62|1178.37|1176.62|1177.62|1176.12|9
1653985800000|2022-05-31 08:30:00|1178.12|1176.87|1178.37|1177.62|1178.37|1177.62|1178.12|1176.62|46
1653986100000|2022-05-31 08:35:00|1178.12|1177.37|1178.37|1177.12|1178.37|1177.37|1177.62|1175.62|54
1653986400000|2022-05-31 08:40:00|1178.12|1176.87|1177.37|1176.37|1179.12|1177.62|1177.37|1175.87|163
1653986700000|2022-05-31 08:45:00|1177.62|1176.12|1178.62|1177.12|1178.62|1177.12|1177.37|1176.12|100
1653987000000|2022-05-31 08:50:00|1179.12|1177.37|1177.37|1175.62|1179.12|1177.37|1177.12|1175.37|50
1653987300000|2022-05-31 08:55:00|1177.62|1175.87|1174.37|1172.62|1177.62|1176.12|1174.37|1172.62|1
1653987600000|2022-05-31 09:00:00|1174.62|1172.87|1174.62|1172.87|1175.37|1173.62|1174.62|1172.62|0
1653987900000|2022-05-31 09:05:00|1174.37|1173.12|1174.62|1173.12|1175.62|1173.62|1174.37|1172.62|1
1653988200000|2022-05-31 09:10:00|1174.37|1172.87|1173.62|1172.37|1174.37|1173.12|1173.37|1171.62|0
1653988500000|2022-05-31 09:15:00|1173.37|1171.62|1173.87|1172.62|1173.87|1172.62|1173.12|1171.62|52
1653988800000|2022-05-31 09:20:00|1174.12|1172.87|1174.37|1172.62|1174.62|1173.12|1174.12|1172.62|3
1653989100000|2022-05-31 09:25:00|1174.12|1172.87|1174.87|1173.12|1174.87|1173.12|1173.87|1172.12|0
1653989400000|2022-05-31 09:30:00|1175.37|1173.37|1176.87|1175.12|1176.87|1175.12|1175.37|1173.37|1
1653989700000|2022-05-31 09:35:00|1177.37|1175.37|1176.62|1175.12|1177.37|1175.62|1176.12|1174.62|0
1653990000000|2022-05-31 09:40:00|1177.12|1175.37|1176.12|1174.62|1177.12|1175.62|1176.12|1174.62|1
1653990300000|2022-05-31 09:45:00|1176.37|1174.87|1177.37|1176.12|1177.37|1176.12|1176.37|1174.87|2
1653990600000|2022-05-31 09:50:00|1177.87|1175.62|1177.37|1176.12|1177.87|1176.12|1177.12|1175.62|0
1653990900000|2022-05-31 09:55:00|1177.62|1176.37|1178.37|1177.12|1178.37|1177.12|1177.62|1176.37|30
1653991200000|2022-05-31 10:00:00|1178.12|1176.87|1178.62|1177.12|1178.87|1177.12|1178.12|1176.62|6
1653991500000|2022-05-31 10:05:00|1178.37|1176.62|1178.12|1176.12|1178.37|1177.12|1178.12|1176.12|25
1653991800000|2022-05-31 10:10:00|1178.37|1176.37|1178.37|1177.12|1178.37|1177.12|1178.12|1176.37|0
1653992100000|2022-05-31 10:15:00|1178.62|1177.37|1178.12|1176.12|1178.87|1177.62|1178.12|1176.12|0
1653992400000|2022-05-31 10:20:00|1177.87|1175.62|1176.87|1175.12|1177.87|1175.62|1176.87|1175.12|0
1653992700000|2022-05-31 10:25:00|1177.12|1175.37|1177.12|1175.62|1177.12|1175.62|1177.12|1175.12|0
1653993000000|2022-05-31 10:30:00|1177.37|1175.87|1177.62|1176.12|1177.87|1176.12|1177.37|1175.87|0
1653993300000|2022-05-31 10:35:00|1177.87|1176.62|1178.87|1177.12|1179.12|1177.12|1177.87|1176.62|0
1653993600000|2022-05-31 10:40:00|1178.62|1177.37|1178.87|1177.62|1178.87|1177.62|1178.62|1177.37|2
1653993900000|2022-05-31 10:45:00|1179.12|1177.87|1179.62|1178.12|1179.87|1178.62|1179.12|1177.87|100
1653994200000|2022-05-31 10:50:00|1179.87|1178.37|1179.37|1177.87|1179.87|1178.62|1179.37|1177.62|18
1653994500000|2022-05-31 10:55:00|1179.12|1178.12|1178.87|1177.12|1179.12|1178.12|1178.87|1177.12|0
1653994800000|2022-05-31 11:00:00|1179.12|1177.37|1178.62|1176.87|1179.12|1177.62|1178.62|1176.87|0
1653995100000|2022-05-31 11:05:00|1178.37|1177.12|1178.37|1176.62|1178.37|1177.12|1178.37|1176.62|0
1653995400000|2022-05-31 11:10:00|1177.87|1176.37|1176.87|1175.12|1177.87|1176.62|1176.87|1175.12|1
1653995700000|2022-05-31 11:15:00||1175.37||1175.62||1175.62||1175.12|0
1653996000000|2022-05-31 11:20:00|1177.12|1175.87|1177.37|1175.62|1177.37|1176.12|1177.12|1175.62|0
1653996300000|2022-05-31 11:25:00|1177.12|1175.87|1178.37|1176.87|1178.37|1176.87|1177.12|1175.62|0
1653996600000|2022-05-31 11:30:00|1178.87|1177.12|1179.37|1177.62|1179.37|1177.62|1178.62|1176.87|0
1653996900000|2022-05-31 11:35:00|1179.87|1177.87|1179.87|1178.62|1179.87|1179.12|1179.62|1177.87|56
1653997200000|2022-05-31 11:40:00|1180.09|1178.84|1179.84|1178.59|1180.09|1178.84|1179.84|1178.34|0
1653997500000|2022-05-31 11:45:00||1178.34||1177.84||1178.59||1177.84|0
1653997800000|2022-05-31 11:50:00|1179.59|1178.09|1179.59|1177.84|1180.09|1178.84|1178.59|1177.59|54
1653998100000|2022-05-31 11:55:00||1178.09||1177.84||1178.34||1177.84|0
1653998400000|2022-05-31 12:00:00|1179.34|1177.59|1179.34|1177.84|1179.34|1177.84|1178.84|1177.34|1
1653998700000|2022-05-31 12:05:00|1179.59|1177.59|1178.84|1177.59|1179.59|1178.09|1178.84|1177.34|3
1653999000000|2022-05-31 12:10:00|1179.09|1177.84|1178.59|1177.09|1179.09|1177.84|1178.59|1176.84|0
1653999300000|2022-05-31 12:15:00|1178.09|1177.34|1178.84|1177.59|1179.09|1177.59|1178.09|1176.59|0
1653999600000|2022-05-31 12:20:00|1178.59|1177.34|1177.84|1176.59|1178.59|1177.59|1177.84|1176.09|0
1653999900000|2022-05-31 12:25:00|1178.09|1176.34|1178.34|1176.59|1178.34|1177.09|1178.09|1176.34|0
1654000200000|2022-05-31 12:30:00|1178.09|1176.84|1177.84|1176.59|1178.09|1176.84|1177.84|1176.34|2
1654000500000|2022-05-31 12:35:00|1178.09|1176.84|1178.34|1176.84|1178.84|1177.59|1178.09|1176.84|0
1654000800000|2022-05-31 12:40:00|1178.09|1177.09|1178.09|1176.59|1178.09|1177.34|1178.09|1176.34|0
1654001100000|2022-05-31 12:45:00|1177.84|1176.34|1179.09|1177.59|1179.09|1178.09|1177.84|1176.09|0
1654001400000|2022-05-31 12:50:00|1178.84|1177.34|1178.59|1177.34|1178.84|1177.59|1178.59|1177.09|0
1654001700000|2022-05-31 12:55:00|1178.84|1177.59|1178.34|1176.84|1178.84|1177.59|1178.34|1176.84|0
1654002000000|2022-05-31 13:00:00|1178.09|1176.59|1179.09|1177.59|1179.09|1177.84|1178.09|1176.59|0
1654002300000|2022-05-31 13:05:00|1179.59|1177.34|1179.09|1177.59|1179.59|1178.09|1179.09|1177.34|3
1654002600000|2022-05-31 13:10:00|1179.34|1177.34|1179.84|1178.84|1180.09|1179.09|1179.34|1177.34|4
1654002900000|2022-05-31 13:15:00||1178.59||1178.34||1178.84||1178.09|0
1654003200000|2022-05-31 13:20:00|1179.59|1178.09|1180.09|1178.84|1180.09|1179.09|1179.59|1177.84|10
1654003500000|2022-05-31 13:25:00|1180.59|1179.09|1180.59|1179.34|1180.59|1179.34|1180.34|1179.09|52
1654003800000|2022-05-31 13:30:00|1181.84|1179.59|1181.84|1180.09|1182.09|1180.84|1180.59|1179.34|61
1654004100000|2022-05-31 13:35:00|1181.34|1180.34|1182.34|1180.84|1182.59|1181.59|1181.34|1179.59|50
1654004400000|2022-05-31 13:40:00|1182.59|1181.09|1182.84|1181.34|1183.09|1181.84|1182.59|1180.84|7
1654004700000|2022-05-31 13:45:00|1182.34|1181.09|1182.09|1180.84|1182.34|1181.34|1181.59|1180.59|2
1654005000000|2022-05-31 13:50:00|1182.59|1180.59|1182.59|1181.34|1182.59|1181.34|1182.09|1180.59|5
1654005300000|2022-05-31 13:55:00|1183.09|1181.59|1181.09|1179.84|1183.09|1182.09|1180.84|1179.34|56
1654005600000|2022-05-31 14:00:00|1181.34|1179.09|1180.84|1179.34|1181.84|1181.09|1180.84|1179.09|21
1654005900000|2022-05-31 14:05:00|1180.59|1179.59|1179.34|1177.84|1181.59|1180.84|1179.34|1177.84|106
1654006200000|2022-05-31 14:10:00|1179.19|1177.69|1178.69|1176.69|1179.19|1178.44|1177.19|1176.44|19
1654006500000|2022-05-31 14:15:00|1178.44|1176.94|1181.66|1180.16|1181.66|1180.16|1178.44|1176.94|7
1654006800000|2022-05-31 14:20:00|1181.68|1180.18|1182.15|1180.65|1183.16|1181.66|1181.62|1180.12|0
1654007100000|2022-05-31 14:25:00|1182.14|1180.64|1180.99|1179.49|1182.16|1180.66|1180.9|1179.4|15
1654007400000|2022-05-31 14:30:00|1180.97|1179.47|1181.64|1180.14|1182.76|1181.26|1180.74|1179.24|1197
1654007700000|2022-05-31 14:35:00|1181.63|1180.13|1181.97|1180.47|1182.08|1180.58|1181.06|1179.56|0
1654008000000|2022-05-31 14:40:00|1181.95|1180.45|1182.87|1181.37|1183.13|1181.63|1181.71|1180.21|0
1654008300000|2022-05-31 14:45:00|1182.85|1181.35|1182.23|1180.73|1183.61|1182.11|1182.2|1180.7|0
1654008600000|2022-05-31 14:50:00|1182.26|1180.76|1183.18|1181.68|1183.42|1181.92|1182.18|1180.68|0
1654008900000|2022-05-31 14:55:00|1183.2|1181.7|1182.76|1181.26|1183.22|1181.72|1182.2|1180.7|0
1654009200000|2022-05-31 15:00:00|1182.75|1181.25|1184.05|1182.55|1184.13|1182.63|1182.39|1180.89|0
1654009500000|2022-05-31 15:05:00|1184.03|1182.53|1181.99|1180.49|1184.13|1182.63|1181.43|1179.93|0
1654009800000|2022-05-31 15:10:00|1182.02|1180.52|1181.14|1179.64|1182.25|1180.75|1181.1|1179.6|0
1654010100000|2022-05-31 15:15:00|1181.12|1179.62|1180.96|1179.46|1181.5|1180|1180.74|1179.24|0
1654010400000|2022-05-31 15:20:00|1180.92|1179.42|1181.11|1179.61|1181.69|1180.19|1180.63|1179.13|0
1654010700000|2022-05-31 15:25:00|1181.1|1179.6|1180|1178.5|1182.27|1180.77|1180|1178.5|0
1654011000000|2022-05-31 15:30:00|1179.96|1178.46|1180.67|1179.17|1181.55|1180.05|1179.11|1177.61|0
1654011300000|2022-05-31 15:35:00|1180.69|1179.19|1182.63|1181.13|1182.64|1181.14|1180.34|1178.84|0
1654011600000|2022-05-31 15:40:00|1182.65|1181.15|1182.91|1181.41|1183.23|1181.73|1181.93|1180.43|0
1654011900000|2022-05-31 15:45:00|1182.89|1181.39|1184.1|1182.6|1184.19|1182.69|1182.89|1181.39|0
1654012200000|2022-05-31 15:50:00|1184.08|1182.58|1185.33|1183.83|1185.57|1184.07|1184.08|1182.58|0
1654012500000|2022-05-31 15:55:00|1185.32|1183.82|1186.2|1184.7|1186.41|1184.91|1185.32|1183.82|0
1654012800000|2022-05-31 16:00:00|1186.19|1184.69|1187.34|1185.84|1187.65|1186.15|1186.03|1184.53|0
1654013100000|2022-05-31 16:05:00|1187.32|1185.82|1186.1|1184.6|1187.34|1185.84|1186.08|1184.58|0
1654013400000|2022-05-31 16:10:00|1186.12|1184.62|1185.2|1183.7|1186.54|1185.04|1185.2|1183.7|0
1654013700000|2022-05-31 16:15:00|1185.22|1183.72|1185.09|1183.59|1185.48|1183.98|1184.29|1182.79|0
1654014000000|2022-05-31 16:20:00|1185.11|1183.61|1184.36|1182.86|1185.13|1183.63|1184.01|1182.51|0
1654014300000|2022-05-31 16:25:00|1184.35|1182.85|1185.37|1183.87|1185.37|1183.87|1184.35|1182.85|0
1654014600000|2022-05-31 16:30:00|1185.51|1184.01|1185.77|1184.27|1185.77|1184.27|1185.18|1183.68|0
1654014900000|2022-05-31 16:35:00|1185.79|1184.29|1186.89|1185.39|1186.95|1185.45|1185.63|1184.13|0
1654015200000|2022-05-31 16:40:00|1186.93|1185.43|1187.11|1185.61|1187.69|1186.19|1186.69|1185.19|0
1654015500000|2022-05-31 16:45:00|1187.13|1185.63|1186.76|1185.26|1187.47|1185.97|1186.59|1185.09|0
1654015800000|2022-05-31 16:50:00|1186.78|1185.28|1187.3|1185.8|1187.54|1186.04|1186.71|1185.21|0
1654016100000|2022-05-31 16:55:00|1187.32|1185.82|1186.72|1185.22|1187.62|1186.12|1186.52|1185.02|0
1654016400000|2022-05-31 17:00:00|1186.58|1185.08|1185.51|1184.01|1186.9|1185.4|1185.15|1183.65|0
1654016700000|2022-05-31 17:05:00|1185.52|1184.02|1187.1|1185.6|1187.38|1185.88|1185.52|1184.02|0
1654017000000|2022-05-31 17:10:00|1187.08|1185.58|1186.26|1184.76|1187.1|1185.6|1186.04|1184.54|0
1654017300000|2022-05-31 17:15:00|1186.24|1184.74|1184.95|1183.45|1186.24|1184.74|1184.57|1183.07|0
1654017600000|2022-05-31 17:20:00|1184.94|1183.44|1184.47|1182.97|1185.14|1183.64|1184.4|1182.9|0
1654017900000|2022-05-31 17:25:00|1184.49|1182.99|1184.64|1183.14|1185.07|1183.57|1183.94|1182.44|0
1654018200000|2022-05-31 17:30:00|1184.62|1183.12|1186.09|1184.59|1186.13|1184.63|1184.4|1182.9|0
1654018500000|2022-05-31 17:35:00|1186.07|1184.57|1185.77|1184.27|1186.61|1185.11|1185.29|1183.79|0
1654018800000|2022-05-31 17:40:00|1185.8|1184.3|1186.59|1185.09|1186.68|1185.18|1185.7|1184.2|0
1654019100000|2022-05-31 17:45:00|1186.61|1185.11|1186.29|1184.79|1186.89|1185.39|1185.81|1184.31|0
1654019400000|2022-05-31 17:50:00|1186.27|1184.77|1187.11|1185.61|1187.63|1186.13|1186.02|1184.52|0
1654019700000|2022-05-31 17:55:00|1187.13|1185.63|1187.97|1186.47|1188.05|1186.55|1187.06|1185.56|0
1654020000000|2022-05-31 18:00:00|1187.93|1186.43|1186.79|1185.29|1188.12|1186.62|1186.79|1185.29|0
1654020300000|2022-05-31 18:05:00|1186.77|1185.27|1186.74|1185.24|1186.96|1185.46|1185.93|1184.43|0
1654020600000|2022-05-31 18:10:00|1186.7|1185.2|1186.7|1185.2|1187.06|1185.56|1186.33|1184.83|0
1654020900000|2022-05-31 18:15:00|1186.72|1185.22|1187.08|1185.58|1187.08|1185.58|1186.48|1184.98|0
1654021200000|2022-05-31 18:20:00|1187.1|1185.6|1186.19|1184.69|1187.19|1185.69|1185.63|1184.13|0
1654021500000|2022-05-31 18:25:00|1186.17|1184.67|1185.91|1184.41|1186.22|1184.72|1185.27|1183.77|0
1654021800000|2022-05-31 18:30:00|1185.94|1184.44|1185.53|1184.03|1186.39|1184.89|1185.48|1183.98|0
1654022100000|2022-05-31 18:35:00|1185.55|1184.05|1185.96|1184.46|1186.29|1184.79|1185.44|1183.94|0
1654022400000|2022-05-31 18:40:00|1185.98|1184.48|1184.28|1182.78|1186.01|1184.51|1184.25|1182.75|0
1654022700000|2022-05-31 18:45:00|1184.27|1182.77|1183.08|1181.58|1184.27|1182.77|1182.32|1180.82|0
1654023000000|2022-05-31 18:50:00|1183.06|1181.56|1182|1180.5|1183.44|1181.94|1181.91|1180.41|0
1654023300000|2022-05-31 18:55:00|1181.98|1180.48|1182.54|1181.04|1182.95|1181.45|1181.28|1179.78|0
1654023600000|2022-05-31 19:00:00|1182.55|1181.05|1182.21|1180.71|1182.69|1181.19|1181.14|1179.64|0
1654023900000|2022-05-31 19:05:00|1182.23|1180.73|1183.19|1181.69|1183.43|1181.93|1181.62|1180.12|0
1654024200000|2022-05-31 19:10:00|1183.17|1181.67|1183.36|1181.86|1183.38|1181.88|1182.28|1180.78|0
1654024500000|2022-05-31 19:15:00|1183.34|1181.84|1183.4|1181.9|1184.87|1183.37|1183.23|1181.73|0
1654024800000|2022-05-31 19:20:00|1183.42|1181.92|1184.66|1183.16|1185.12|1183.62|1183.36|1181.86|0
1654025100000|2022-05-31 19:25:00|1184.68|1183.18|1184.55|1183.05|1185.01|1183.51|1184.12|1182.62|0
1654025400000|2022-05-31 19:30:00|1184.57|1183.07|1185.7|1184.2|1186|1184.5|1184.55|1183.05|0
1654025700000|2022-05-31 19:35:00|1185.68|1184.18|1185.35|1183.85|1185.92|1184.42|1184.85|1183.35|0
1654026000000|2022-05-31 19:40:00|1185.37|1183.87|1184.26|1182.76|1185.87|1184.37|1184.23|1182.73|0
1654026300000|2022-05-31 19:45:00|1184.23|1182.73|1183.81|1182.31|1184.7|1183.2|1183.42|1181.92|0
1654026600000|2022-05-31 19:50:00|1183.69|1182.19|1183.4|1181.9|1185.74|1184.24|1183.17|1181.67|0
1654026900000|2022-05-31 19:55:00|1183.38|1181.88|1181.89|1180.39|1183.43|1181.93|1181.71|1180.21|0
1654027200000|2022-05-31 20:00:00|1181.96|1180.46|1181.5|1180|1183.13|1181.63|1181.45|1179.95|0
1654027500000|2022-05-31 20:05:00|1181.49|1179.99|1181.5|1180|1181.68|1180.18|1180.87|1179.37|0
1654027800000|2022-05-31 20:10:00|1181.52|1180.02|1181.92|1180.42|1183.13|1181.63|1181.5|1180|0
1654028100000|2022-05-31 20:15:00|1181.93|1180.43|1182.08|1180.58|1182.18|1180.68|1181.58|1180.08|0
1654028400000|2022-05-31 20:20:00|1182.09|1180.59|1182.26|1180.76|1182.36|1180.86|1181.92|1180.42|0
1654028700000|2022-05-31 20:25:00|1182.3|1180.8|1182.47|1180.97|1182.47|1180.97|1181.5|1180|0
1654029000000|2022-05-31 20:30:00|1182.48|1180.98|1182.13|1180.63|1182.49|1180.99|1181.92|1180.42|0
1654029300000|2022-05-31 20:35:00|1182.15|1180.65|1182.36|1180.86|1182.36|1180.86|1182.02|1180.52|0
1654029600000|2022-05-31 20:40:00|1182.35|1180.85|1182.42|1180.92|1182.6|1181.1|1182.26|1180.76|0
1654029900000|2022-05-31 20:45:00|1182.43|1180.93|1182.7|1181.2|1182.7|1181.2|1182.16|1180.66|0
1654030200000|2022-05-31 20:50:00|1182.69|1181.19|1182.7|1181.2|1182.94|1181.44|1182.6|1181.1|0
1654030500000|2022-05-31 20:55:00|1182.68|1181.18|1182.52|1181.02|1182.76|1181.26|1182.36|1180.86|0
1654030800000|2022-05-31 21:00:00|1181.87|1180.37|1181.87|1180.37|1181.89|1180.39|1181.81|1180.31|0
1654031100000|2022-05-31 21:05:00|1181.89|1180.39|1181.78|1180.28|1181.89|1180.39|1181.78|1180.28|0
1654031400000|2022-05-31 21:10:00|1181.8|1180.3|1181.98|1180.48|1182|1180.5|1181.8|1180.3|0
1654031700000|2022-05-31 21:15:00|1182|1180.5|1182|1180.5|1182.07|1180.57|1181.94|1180.44|0
1654032000000|2022-05-31 21:20:00|1181.98|1180.48|1181.96|1180.46|1181.98|1180.48|1181.96|1180.46|0
1654032300000|2022-05-31 21:25:00|1181.98|1180.48|1182.07|1180.57|1182.07|1180.57|1181.96|1180.46|0
1654032600000|2022-05-31 21:30:00|1182.11|1180.61|1182.18|1180.68|1182.18|1180.68|1182.11|1180.61|0
1654032900000|2022-05-31 21:35:00|1182.2|1180.7|1182.25|1180.75|1182.25|1180.75|1182.18|1180.68|0
1654033200000|2022-05-31 21:40:00|1182.23|1180.73|1182.11|1180.61|1182.25|1180.75|1182.11|1180.61|0
1654033500000|2022-05-31 21:45:00|1182.12|1180.62|1182.11|1180.61|1182.14|1180.64|1182.09|1180.59|0
1654033800000|2022-05-31 21:50:00|1182.09|1180.59|1182.11|1180.61|1182.11|1180.61|1182.07|1180.57|0
1654034100000|2022-05-31 21:55:00|1182.09|1180.59|1182.18|1180.68|1182.23|1180.73|1182.09|1180.59|0
1654034400000|2022-05-31 22:00:00|1182.89|1181.39|1183.47|1181.97|1183.65|1182.15|1182.89|1181.39|0
1654034700000|2022-05-31 22:05:00|1183.48|1181.98|1183.62|1182.12|1183.73|1182.23|1183.41|1181.91|0
1654035000000|2022-05-31 22:10:00|1183.61|1182.11|1183.26|1181.76|1183.61|1182.11|1183.13|1181.63|0
1654035300000|2022-05-31 22:15:00|1183.28|1181.78|1183.04|1181.54|1183.62|1182.12|1183.04|1181.54|0
1654035600000|2022-05-31 22:20:00|1183.05|1181.55|1183.13|1181.63|1183.18|1181.68|1182.99|1181.49|0
1654035900000|2022-05-31 22:25:00|1183.15|1181.65|1183.33|1181.83|1183.33|1181.83|1182.76|1181.26|0
1654036200000|2022-05-31 22:30:00|1183.34|1181.84|1183.52|1182.02|1183.65|1182.15|1183.34|1181.84|0
1654036500000|2022-05-31 22:35:00|1183.53|1182.03|1184.15|1182.65|1184.15|1182.65|1183.47|1181.97|0
1654036800000|2022-05-31 22:40:00|1184.17|1182.67|1183.76|1182.26|1184.23|1182.73|1183.7|1182.2|0
1654037100000|2022-05-31 22:45:00|1183.81|1182.31|1184.44|1182.94|1184.52|1183.02|1183.76|1182.26|0
1654037400000|2022-05-31 22:50:00|1184.49|1182.99|1184.2|1182.7|1184.52|1183.02|1184.1|1182.6|0
1654037700000|2022-05-31 22:55:00|1184.21|1182.71|1184.62|1183.12|1184.78|1183.28|1184.21|1182.71|0
1654038000000|2022-05-31 23:00:00|1184.63|1183.13|1184.52|1183.02|1184.81|1183.31|1184.33|1182.83|0
1654038300000|2022-05-31 23:05:00|1184.51|1183.01|1184.2|1182.7|1184.62|1183.12|1184.04|1182.54|0
1654038600000|2022-05-31 23:10:00|1184.19|1182.69|1184.28|1182.78|1184.44|1182.94|1184.04|1182.54|0
1654038900000|2022-05-31 23:15:00|1184.29|1182.79|1184.2|1182.7|1184.41|1182.91|1184.04|1182.54|0
1654039200000|2022-05-31 23:20:00|1184.19|1182.69|1184.38|1182.88|1184.38|1182.88|1183.99|1182.49|0
1654039500000|2022-05-31 23:25:00|1184.37|1182.87|1184.67|1183.17|1184.72|1183.22|1184.33|1182.83|0
1654039800000|2022-05-31 23:30:00|1184.68|1183.18|1184.72|1183.22|1184.86|1183.36|1184.62|1183.12|0
1654040100000|2022-05-31 23:35:00|1184.7|1183.2|1184.15|1182.65|1184.7|1183.2|1184.15|1182.65|0
1654040400000|2022-05-31 23:40:00|1184.17|1182.67|1185.01|1183.51|1185.01|1183.51|1184.17|1182.67|0
1654040700000|2022-05-31 23:45:00|1185.02|1183.52|1185.38|1183.88|1185.54|1184.04|1185.01|1183.51|0
1654041000000|2022-05-31 23:50:00|1185.39|1183.89|1185.59|1184.09|1185.67|1184.17|1185.38|1183.88|0
1654041300000|2022-05-31 23:55:00|1185.61|1184.11|1185.64|1184.14|1185.8|1184.3|1185.35|1183.85|0
1654041600000|2022-06-01 00:00:00|1185.65|1184.15|1186.32|1184.82|1186.32|1184.82|1185.64|1184.14|0
1654041900000|2022-06-01 00:05:00|1186.33|1184.83|1186.46|1184.96|1186.66|1185.16|1186.32|1184.82|0
1654042200000|2022-06-01 00:10:00|1186.48|1184.98|1186.51|1185.01|1186.56|1185.06|1186.22|1184.72|0
1654042500000|2022-06-01 00:15:00|1186.5|1185|1186.64|1185.14|1187.98|1186.48|1186.42|1184.92|0
1654042800000|2022-06-01 00:20:00|1186.63|1185.13|1187.1|1185.6|1187.33|1185.83|1186.41|1184.91|0
1654043100000|2022-06-01 00:25:00|1187.09|1185.59|1187.1|1185.6|1187.56|1186.06|1187.09|1185.59|0
1654043400000|2022-06-01 00:30:00|1187.09|1185.59|1187.33|1185.83|1187.53|1186.03|1186.86|1185.36|0
1654043700000|2022-06-01 00:35:00|1187.32|1185.82|1186.43|1184.93|1187.32|1185.82|1186.29|1184.79|0
1654044000000|2022-06-01 00:40:00|1186.44|1184.94|1186.88|1185.38|1186.9|1185.4|1186.43|1184.93|0
1654044300000|2022-06-01 00:45:00|1186.89|1185.39|1187.1|1185.6|1187.11|1185.61|1186.65|1185.15|0
1654044600000|2022-06-01 00:50:00|1187.11|1185.61|1187.1|1185.6|1187.33|1185.83|1187.09|1185.59|0
1654044900000|2022-06-01 00:55:00|1187.11|1185.61|1186.64|1185.14|1187.11|1185.61|1186.42|1184.92|0
1654045200000|2022-06-01 01:00:00|1186.63|1185.13|1186.9|1185.4|1186.9|1185.4|1186.18|1184.68|0
1654045500000|2022-06-01 01:05:00|1186.89|1185.39|1186.92|1185.42|1187.03|1185.53|1186.66|1185.16|0
1654045800000|2022-06-01 01:10:00|1186.93|1185.43|1187.85|1186.35|1187.88|1186.38|1186.93|1185.43|0
1654046100000|2022-06-01 01:15:00|1187.91|1186.41|1187.85|1186.35|1188.11|1186.61|1187.82|1186.32|0
1654046400000|2022-06-01 01:20:00|1187.87|1186.37|1187.39|1185.89|1187.97|1186.47|1187.39|1185.89|0
1654046700000|2022-06-01 01:25:00|1187.4|1185.9|1187.17|1185.67|1187.4|1185.9|1186.95|1185.45|0
1654047000000|2022-06-01 01:30:00|1187.16|1185.66|1186.69|1185.19|1187.18|1185.68|1186.69|1185.19|0
1654047300000|2022-06-01 01:35:00|1186.68|1185.18|1187.17|1185.67|1187.19|1185.69|1186.21|1184.71|0
1654047600000|2022-06-01 01:40:00|1187.14|1185.64|1186.93|1185.43|1187.17|1185.67|1186.68|1185.18|0
1654047900000|2022-06-01 01:45:00|1186.92|1185.42|1186.93|1185.43|1187.19|1185.69|1186.7|1185.2|0
1654048200000|2022-06-01 01:50:00|1186.94|1185.44|1187.15|1185.65|1187.19|1185.69|1186.93|1185.43|0
1654048500000|2022-06-01 01:55:00|1187.16|1185.66|1187.14|1185.64|1187.39|1185.89|1187.13|1185.63|0
1654048800000|2022-06-01 02:00:00|1187.13|1185.63|1186.8|1185.3|1187.13|1185.63|1186.56|1185.06|0
1654049100000|2022-06-01 02:05:00|1186.77|1185.27|1186.23|1184.73|1186.91|1185.41|1186.2|1184.7|0
1654049400000|2022-06-01 02:10:00|1186.24|1184.74|1186.47|1184.97|1186.48|1184.98|1186.23|1184.73|0
1654049700000|2022-06-01 02:15:00|1186.48|1184.98|1186.91|1185.41|1186.93|1185.43|1186.47|1184.97|0
1654050000000|2022-06-01 02:20:00|1186.92|1185.42|1187.11|1185.61|1187.37|1185.87|1186.91|1185.41|0
1654050300000|2022-06-01 02:25:00|1187.1|1185.6|1186.86|1185.36|1187.12|1185.62|1186.85|1185.35|0
1654050600000|2022-06-01 02:30:00|1186.85|1185.35|1186.87|1185.37|1187.09|1185.59|1186.84|1185.34|0
1654050900000|2022-06-01 02:35:00|1186.86|1185.36|1187.1|1185.6|1187.11|1185.61|1186.85|1185.35|0
1654051200000|2022-06-01 02:40:00|1187.09|1185.59|1187.09|1185.59|1187.1|1185.6|1186.86|1185.36|0
1654051500000|2022-06-01 02:45:00|1187.08|1185.58|1186.85|1185.35|1187.3|1185.8|1186.84|1185.34|0
1654051800000|2022-06-01 02:50:00|1186.84|1185.34|1185.9|1184.4|1186.86|1185.36|1185.88|1184.38|0
1654052100000|2022-06-01 02:55:00|1185.89|1184.39|1185.9|1184.4|1186.14|1184.64|1185.86|1184.36|0
1654052400000|2022-06-01 03:00:00|1185.98|1184.48|1185.62|1184.12|1185.98|1184.48|1185.58|1184.08|0
1654052700000|2022-06-01 03:05:00|1185.63|1184.13|1185.57|1184.07|1185.84|1184.34|1185.56|1184.06|0
1654053000000|2022-06-01 03:10:00|1185.58|1184.08|1185.58|1184.08|1185.83|1184.33|1185.56|1184.06|0
1654053300000|2022-06-01 03:15:00|1185.59|1184.09|1186.04|1184.54|1186.25|1184.75|1185.57|1184.07|0
1654053600000|2022-06-01 03:20:00|1186.03|1184.53|1186.46|1184.96|1186.51|1185.01|1186.02|1184.52|0
1654053900000|2022-06-01 03:25:00|1186.47|1184.97|1186.48|1184.98|1186.62|1185.12|1186.25|1184.75|0
1654054200000|2022-06-01 03:30:00|1186.47|1184.97|1186.25|1184.75|1186.48|1184.98|1186.24|1184.74|0
1654054500000|2022-06-01 03:35:00|1186.24|1184.74|1186.03|1184.53|1186.25|1184.75|1186|1184.5|0
1654054800000|2022-06-01 03:40:00|1186.04|1184.54|1186.03|1184.53|1186.27|1184.77|1186.02|1184.52|0
1654055100000|2022-06-01 03:45:00|1186.04|1184.54|1186.53|1185.03|1186.53|1185.03|1186.03|1184.53|0
1654055400000|2022-06-01 03:50:00|1186.5|1185|1186.29|1184.79|1186.53|1185.03|1186.29|1184.79|0
1654055700000|2022-06-01 03:55:00|1186.3|1184.8|1186.29|1184.79|1186.3|1184.8|1186.29|1184.79|0
1654056000000|2022-06-01 04:00:00|1186.3|1184.8|1186.33|1184.83|1186.53|1185.03|1186.29|1184.79|0
1654056300000|2022-06-01 04:05:00|1186.34|1184.84|1184.87|1183.37|1186.35|1184.85|1184.85|1183.35|0
1654056600000|2022-06-01 04:10:00|1184.86|1183.36|1184.96|1183.46|1185.08|1183.58|1184.6|1183.1|0
1654056900000|2022-06-01 04:15:00|1184.95|1183.45|1185.06|1183.56|1185.06|1183.56|1184.81|1183.31|0
1654057200000|2022-06-01 04:20:00|1185.03|1183.53|1185.31|1183.81|1185.32|1183.82|1184.95|1183.45|0
1654057500000|2022-06-01 04:25:00|1185.3|1183.8|1185.56|1184.06|1185.57|1184.07|1185.08|1183.58|0
1654057800000|2022-06-01 04:30:00|1185.54|1184.04|1185.32|1183.82|1185.56|1184.06|1185.32|1183.82|0
1654058100000|2022-06-01 04:35:00|1185.33|1183.83|1185.61|1184.11|1185.61|1184.11|1185.31|1183.81|0
1654058400000|2022-06-01 04:40:00|1185.6|1184.1|1185.59|1184.09|1185.61|1184.11|1185.56|1184.06|0
1654058700000|2022-06-01 04:45:00|1185.6|1184.1|1185.58|1184.08|1185.83|1184.33|1185.56|1184.06|0
1654059000000|2022-06-01 04:50:00|1185.56|1184.06|1185.79|1184.29|1185.79|1184.29|1185.54|1184.04|0
1654059300000|2022-06-01 04:55:00|1185.81|1184.31|1186.42|1184.92|1186.53|1185.03|1185.81|1184.31|0
1654059600000|2022-06-01 05:00:00|1186.45|1184.95|1186.56|1185.06|1186.57|1185.07|1186.28|1184.78|0
1654059900000|2022-06-01 05:05:00|1186.57|1185.07|1186.8|1185.3|1187.18|1185.68|1186.56|1185.06|0
1654060200000|2022-06-01 05:10:00|1186.79|1185.29|1186.31|1184.81|1186.81|1185.31|1186.3|1184.8|0
1654060500000|2022-06-01 05:15:00|1186.32|1184.82|1185.93|1184.43|1186.55|1185.05|1185.81|1184.31|0
1654060800000|2022-06-01 05:20:00|1185.96|1184.46|1185.75|1184.25|1186.04|1184.54|1185.74|1184.24|0
1654061100000|2022-06-01 05:25:00|1185.76|1184.26|1185.53|1184.03|1185.98|1184.48|1185.52|1184.02|0
1654061400000|2022-06-01 05:30:00|1185.54|1184.04|1183.61|1182.11|1185.54|1184.04|1183.61|1182.11|0
1654061700000|2022-06-01 05:35:00|1183.62|1182.12|1183.87|1182.37|1184.11|1182.61|1183.62|1182.12|0
1654062000000|2022-06-01 05:40:00|1183.88|1182.38|1183.98|1182.48|1184.22|1182.72|1183.86|1182.36|0
1654062300000|2022-06-01 05:45:00|1184.01|1182.51|1183.1|1181.6|1184.11|1182.61|1183.1|1181.6|0
1654062600000|2022-06-01 05:50:00|1183.12|1181.62|1183.32|1181.82|1183.83|1182.33|1183.09|1181.59|0
1654062900000|2022-06-01 05:55:00|1183.34|1181.84|1183.83|1182.33|1183.83|1182.33|1183.09|1181.59|0
1654063200000|2022-06-01 06:00:00|1183.84|1182.34|1184.31|1182.81|1184.31|1182.81|1182.9|1181.4|0
1654063500000|2022-06-01 06:05:00|1184.3|1182.8|1184.86|1183.36|1184.86|1183.36|1184.09|1182.59|0
1654063800000|2022-06-01 06:10:00|1184.87|1183.37|1183.6|1182.1|1185.32|1183.82|1183.6|1182.1|0
1654064100000|2022-06-01 06:15:00|1183.61|1182.11|1182.49|1180.99|1183.84|1182.34|1182.41|1180.91|0
1654064400000|2022-06-01 06:20:00|1182.48|1180.98|1183.03|1181.53|1183.46|1181.96|1182.47|1180.97|0
1654064700000|2022-06-01 06:25:00|1183.02|1181.52|1182.52|1181.02|1183.03|1181.53|1182.31|1180.81|0
1654065000000|2022-06-01 06:30:00|1182.53|1181.03|1182.17|1180.67|1182.77|1181.27|1182.16|1180.66|0
1654065300000|2022-06-01 06:35:00|1182.16|1180.66|1181.78|1180.28|1182.17|1180.67|1181.06|1179.56|0
1654065600000|2022-06-01 06:40:00|1181.79|1180.29|1182.5|1181|1182.75|1181.25|1181.78|1180.28|0
1654065900000|2022-06-01 06:45:00|1182.49|1180.99|1183.43|1181.93|1183.43|1181.93|1182.47|1180.97|0
1654066200000|2022-06-01 06:50:00|1183.37|1181.87|1183.17|1181.67|1183.42|1181.92|1182.93|1181.43|0
1654066500000|2022-06-01 06:55:00|1183.18|1181.68|1184.17|1182.67|1184.17|1182.67|1183.17|1181.67|0
1654066800000|2022-06-01 07:00:00|1184.15|1182.65|1176.17|1174.67|1185.09|1183.59|1174.66|1173.16|0
1654067100000|2022-06-01 07:05:00|1174.69|1171.69|1173.94|1170.94|1177.19|1174.19|1173.94|1170.94|3
1654067400000|2022-06-01 07:10:00|1173.44|1170.69|1173.94|1171.94|1174.19|1172.19|1171.94|1169.94|1
1654067700000|2022-06-01 07:15:00|1173.69|1171.69|1174.69|1172.69|1175.69|1173.69|1173.44|1171.44|1
1654068000000|2022-06-01 07:20:00|1174.44|1172.44|1172.44|1170.44|1174.69|1172.44|1171.69|1169.69|10
1654068300000|2022-06-01 07:25:00|1172.19|1170.19|1172.19|1169.94|1172.69|1170.69|1171.44|1169.44|6
1654068600000|2022-06-01 07:30:00|1171.94|1169.69|1171.44|1169.69|1171.94|1170.44|1170.19|1169.44|33
1654068900000|2022-06-01 07:35:00|1171.19|1169.44|1169.44|1167.44|1171.19|1169.44|1169.44|1167.44|9
1654069200000|2022-06-01 07:40:00|1169.32|1167.32|1169.32|1167.32|1169.82|1167.82|1167.82|1165.57|148
1654069500000|2022-06-01 07:45:00|1169.57|1167.57|1168.82|1167.32|1169.57|1167.57|1168.57|1167.07|0
1654069800000|2022-06-01 07:50:00|1169.07|1167.57|1169.07|1167.82|1170.07|1168.57|1168.82|1167.07|86
1654070100000|2022-06-01 07:55:00|1169.32|1168.07|1169.07|1167.32|1170.57|1169.57|1169.07|1167.32|20
1654070400000|2022-06-01 08:00:00|1168.82|1167.07|1168.32|1167.07|1168.82|1167.32|1168.32|1167.07|1
1654070700000|2022-06-01 08:05:00|1168.07|1166.07|1165.07|1163.57|1168.07|1166.07|1164.07|1162.32|10
1654071000000|2022-06-01 08:10:00|1165.57|1163.32|1164.32|1163.07|1165.57|1163.82|1164.32|1163.07|0
1654071300000|2022-06-01 08:15:00|1164.57||1164.82||1164.82||1164.32||1
1654071600000|2022-06-01 08:20:00|1164.57|1163.32|1164.82|1163.07|1164.82|1163.32|1163.82|1162.07|7
1654071900000|2022-06-01 08:25:00|1164.57|1162.07|1164.57|1163.07|1164.57|1163.82|1163.57|1162.07|4
1654072200000|2022-06-01 08:30:00|1164.32|1163.32|1164.07|1162.32|1164.82|1163.57|1163.82|1162.07|61
1654072500000|2022-06-01 08:35:00|1163.57|1162.57|1162.82|1160.82|1163.57|1163.07|1161.82|1160.57|7
1654072800000|2022-06-01 08:40:00|1163.32|1161.07|1163.82|1163.07|1163.82|1163.07|1163.07|1161.07|3
1654073100000|2022-06-01 08:45:00|1164.07|1161.82|1164.07|1162.82|1164.07|1162.82|1162.82|1160.82|10
1654073400000|2022-06-01 08:50:00|1163.82|1161.32|1163.57|1162.07|1164.07|1162.07|1163.07|1161.07|5
1654073700000|2022-06-01 08:55:00|1163.82|1162.32|1163.32|1161.57|1164.32|1163.57|1163.32|1161.32|5
1654074000000|2022-06-01 09:00:00|1163.57|1161.82|1164.32|1162.82|1164.57|1162.82|1163.57|1161.82|6
1654074300000|2022-06-01 09:05:00|1164.07|1161.32|1163.07|1161.07|1164.57|1161.32|1163.07|1161.07|5
1654074600000|2022-06-01 09:10:00|1163.32|1161.32|1161.82|1160.57|1163.32|1162.57|1161.82|1160.57|59
1654074900000|2022-06-01 09:15:00|1161.57|1160.82|1161.57|1159.57|1162.82|1161.32|1161.57|1159.57|6
1654075200000|2022-06-01 09:20:00|1161.32|1159.32|1162.07|1161.07|1162.32|1161.07|1161.32|1159.32|6
1654075500000|2022-06-01 09:25:00|1162.32||1162.07||1162.82||1162.07||4
1654075800000|2022-06-01 09:30:00|1162.32|1159.82|1162.07|1161.07|1162.32|1161.07|1161.32|1159.32|3
1654076100000|2022-06-01 09:35:00|1161.82|1159.82|1161.57|1159.82|1162.07|1160.57|1161.07|1159.07|60
1654076400000|2022-06-01 09:40:00|1161.82|1160.07|1162.57|1161.82|1162.82|1161.82|1161.82|1159.82|57
1654076700000|2022-06-01 09:45:00|1162.32|1160.82|1163.32|1162.07|1163.82|1162.07|1161.82|1159.82|53
1654077000000|2022-06-01 09:50:00|1162.82||1162.82||1163.07||1162.82||5
1654077300000|2022-06-01 09:55:00|1162.57|1161.32|1163.07|1161.57|1163.32|1161.57|1162.07|1161.32|26
1654077600000|2022-06-01 10:00:00|1162.82||1163.07||1163.57||1162.57||5
1654077900000|2022-06-01 10:05:00|1163.32|1161.82|1163.82|1161.82|1163.82|1161.82|1163.07|1161.82|25
1654078200000|2022-06-01 10:10:00|1164.07|1162.07|1163.32|1161.57|1164.07|1162.82|1162.82|1161.32|55
1654078500000|2022-06-01 10:15:00|1163.07|1161.82|1163.82|1162.57|1163.82|1162.57|1163.07|1161.82|5
1654078800000|2022-06-01 10:20:00|1163.57||1163.82||1164.32||1163.32||5
1654079100000|2022-06-01 10:25:00|1164.07|1162.82|1165.07|1163.32|1165.32|1163.32|1164.07|1162.82|5
1654079400000|2022-06-01 10:30:00|1165.32|1163.57|1165.82|1163.82|1166.07|1164.07|1165.32|1163.57|5
1654079700000|2022-06-01 10:35:00|1166.07|1164.07|1165.57|1163.82|1166.32|1164.07|1165.57|1163.82|3
1654080000000|2022-06-01 10:40:00|1165.82|1164.07|1165.57|1163.82|1166.07|1164.07|1165.32|1163.82|5
1654080300000|2022-06-01 10:45:00|1165.82|1164.07|1165.57|1163.82|1166.07|1164.07|1165.57|1163.82|6
1654080600000|2022-06-01 10:50:00|1165.32||1165.32||1165.82||1165.07||4
1654080900000|2022-06-01 10:55:00|1165.07||1164.82||1165.82||1164.82||6
1654081200000|2022-06-01 11:00:00|1164.57|1162.82|1164.07|1162.57|1165.32|1162.82|1164.07|1162.32|4
1654081500000|2022-06-01 11:05:00|1163.82|1162.82|1163.32|1162.32|1164.57|1163.57|1163.32|1162.07|5
1654081800000|2022-06-01 11:10:00|1163.57|1162.57|1163.57|1161.82|1164.07|1162.82|1163.07|1161.32|8
1654082100000|2022-06-01 11:15:00|1163.32|1161.57|1163.57|1161.57|1163.82|1162.82|1163.07|1161.32|4
1654082400000|2022-06-01 11:20:00|1163.32|1161.82|1163.07|1161.32|1163.57|1162.57|1162.82|1161.32|12
1654082700000|2022-06-01 11:25:00|1163.32|1161.57|1163.57|1162.57|1164.07|1163.07|1163.32|1161.57|4
1654083000000|2022-06-01 11:30:00|1163.32|1162.82|1164.07|1162.57|1164.07|1163.07|1163.32|1161.82|5
1654083300000|2022-06-01 11:35:00|1164.32|1162.82|1164.07|1162.32|1164.57|1163.82|1163.82|1162.07|5
1654083600000|2022-06-01 11:40:00|1163.82|1162.57|1163.07|1162.32|1164.07|1163.32|1163.07|1161.57|6
1654083900000|2022-06-01 11:45:00|1162.99|1162.24|1162.66|1161.16|1162.99|1162.24|1162.41|1160.66|4
1654084200000|2022-06-01 11:50:00|1162.91|1160.91|1162.41|1160.66|1162.91|1161.91|1162.41|1160.66|5
1654084500000|2022-06-01 11:55:00|1162.16|1160.91|1162.41|1160.91|1162.66|1161.66|1162.16|1160.66|4
1654084800000|2022-06-01 12:00:00|1162.66|1161.16|1162.16|1160.66|1163.16|1162.16|1162.16|1160.66|6
1654085100000|2022-06-01 12:05:00|1162.41|1161.16|1162.41|1161.66|1162.91|1161.66|1162.16|1161.16|3
1654085400000|2022-06-01 12:10:00|1162.66||1162.91||1163.16||1162.41||5
1654085700000|2022-06-01 12:15:00|1162.66|1160.66|1162.66|1161.66|1162.91|1161.66|1162.16|1160.66|5
1654086000000|2022-06-01 12:20:00|1162.91||1163.41||1163.41||1162.66||4
1654086300000|2022-06-01 12:25:00|1163.66|1161.91|1163.91|1162.41|1164.41|1162.41|1163.41|1161.91|6
1654086600000|2022-06-01 12:30:00|1163.66||1163.41||1163.91||1163.41||5
1654086900000|2022-06-01 12:35:00|1163.66|1162.66|1165.41|1163.16|1165.66|1163.16|1163.41|1162.66|4
1654087200000|2022-06-01 12:40:00|1165.16|1162.91|1165.41|1163.66|1165.91|1163.66|1164.41|1162.91|4
1654087500000|2022-06-01 12:45:00|1165.16|1163.41|1165.91|1164.16|1166.41|1164.66|1165.16|1163.41|3
1654087800000|2022-06-01 12:50:00|1165.66|1163.91|1164.16|1162.66|1165.91|1164.16|1163.91|1162.16|3
1654088100000|2022-06-01 12:55:00|1164.41|1162.91|1163.16|1161.41|1164.41|1163.66|1163.16|1161.41|6
1654088400000|2022-06-01 13:00:00|1163.41|1161.66|1163.41|1162.16|1163.91|1162.91|1163.41|1161.66|5
1654088700000|2022-06-01 13:05:00|1163.66|1162.41|1164.16|1162.66|1164.16|1162.66|1163.41|1162.41|6
1654089000000|2022-06-01 13:10:00|1163.91|1162.91|1165.16|1163.41|1165.16|1163.41|1163.91|1162.91|6
1654089300000|2022-06-01 13:15:00|1164.91|1163.66|1165.41|1163.66|1165.66|1163.91|1164.91|1163.41|6
1654089600000|2022-06-01 13:20:00|1165.16||1164.91||1165.66||1164.66||5
1654089900000|2022-06-01 13:25:00|1165.16|1163.41|1165.41|1164.66|1165.41|1164.66|1164.66|1163.41|10
1654090200000|2022-06-01 13:30:00|1165.66|1163.66|1167.91|1166.41|1168.41|1166.91|1165.16|1163.41|1
1654090500000|2022-06-01 13:35:00|1168.16|1166.66|1167.66|1166.41|1168.91|1167.41|1166.91|1165.41|1
1654090800000|2022-06-01 13:40:00|1167.16|1165.66|1165.91|1164.16|1167.16|1165.91|1164.91|1163.41|1
1654091100000|2022-06-01 13:45:00|1166.16|1164.41|1166.16|1164.91|1167.16|1165.91|1166.16|1164.41|0
1654091400000|2022-06-01 13:50:00|1165.91|1164.41|1164.16|1162.41|1165.91|1164.41|1163.91|1162.41|1
1654091700000|2022-06-01 13:55:00|1164.41|1162.66|1164.66|1163.41|1165.41|1163.91|1164.41|1162.66|4
1654092000000|2022-06-01 14:00:00|1164.41|1162.41|1163.91|1162.41|1165.66|1163.91|1163.66|1162.41|1
1654092300000|2022-06-01 14:05:00|1163.66|1161.91|1163.41|1161.91|1164.16|1162.91|1163.16|1161.91|1
1654092600000|2022-06-01 14:10:00|1163.63|1162.13|1163.38|1161.63|1164.63|1163.13|1163.13|1161.63|6
1654092900000|2022-06-01 14:15:00|1163.63|1161.88|1158.66|1157.16|1164.38|1161.88|1158.66|1157.16|62
1654093200000|2022-06-01 14:20:00|1158.68|1157.18|1158.53|1157.03|1159.42|1157.92|1158.37|1156.87|0
1654093500000|2022-06-01 14:25:00|1158.51|1157.01|1157.89|1156.39|1159.06|1157.56|1157.44|1155.94|83
1654093800000|2022-06-01 14:30:00|1157.87|1156.37|1156.71|1155.21|1158.81|1157.31|1156.71|1155.21|0
1654094100000|2022-06-01 14:35:00|1156.69|1155.19|1156.86|1155.36|1157.06|1155.56|1155.84|1154.34|0
1654094400000|2022-06-01 14:40:00|1156.82|1155.32|1157.76|1156.26|1157.97|1156.47|1156.66|1155.16|0
1654094700000|2022-06-01 14:45:00|1157.75|1156.25|1156.24|1154.74|1158.2|1156.7|1156.21|1154.71|0
1654095000000|2022-06-01 14:50:00|1156.22|1154.72|1157.73|1156.23|1158.02|1156.52|1156.15|1154.65|0
1654095300000|2022-06-01 14:55:00|1157.69|1156.19|1157.94|1156.44|1158.52|1157.02|1157.59|1156.09|0
1654095600000|2022-06-01 15:00:00|1157.93|1156.43|1156.52|1155.02|1157.94|1156.44|1155.93|1154.43|0
1654095900000|2022-06-01 15:05:00|1156.5|1155|1155.46|1153.96|1157.04|1155.54|1155.43|1153.93|0
1654096200000|2022-06-01 15:10:00|1155.44|1153.94|1156.12|1154.62|1156.76|1155.26|1155.28|1153.78|0
1654096500000|2022-06-01 15:15:00|1156.08|1154.58|1155.01|1153.51|1156.21|1154.71|1154.4|1152.9|0
1654096800000|2022-06-01 15:20:00|1154.97|1153.47|1153.92|1152.42|1154.99|1153.49|1153.56|1152.06|0
1654097100000|2022-06-01 15:25:00|1153.93|1152.43|1153.88|1152.38|1153.93|1152.43|1152.99|1151.49|0
1654097400000|2022-06-01 15:30:00|1153.9|1152.4|1154.02|1152.52|1154.54|1153.04|1153.26|1151.76|0
1654097700000|2022-06-01 15:35:00|1154.03|1152.53|1153.9|1152.4|1154.37|1152.87|1153.03|1151.53|0
1654098000000|2022-06-01 15:40:00|1153.85|1152.35|1152.75|1151.25|1153.85|1152.35|1152.66|1151.16|0
1654098300000|2022-06-01 15:45:00|1152.73|1151.23|1151.91|1150.41|1153.37|1151.87|1151.91|1150.41|0
1654098600000|2022-06-01 15:50:00|1151.89|1150.39|1152.68|1151.18|1152.84|1151.34|1151.65|1150.15|0
1654098900000|2022-06-01 15:55:00|1152.7|1151.2|1152.59|1151.09|1153.28|1151.78|1152.37|1150.87|0
1654099200000|2022-06-01 16:00:00|1152.58|1151.08|1152.05|1150.55|1152.82|1151.32|1151.67|1150.17|0
1654099500000|2022-06-01 16:05:00|1152.07|1150.57|1152.87|1151.37|1153.24|1151.74|1152.04|1150.54|0
1654099800000|2022-06-01 16:10:00|1152.85|1151.35|1152.91|1151.41|1152.95|1151.45|1151.87|1150.37|0
1654100100000|2022-06-01 16:15:00|1152.93|1151.43|1153.86|1152.36|1154.14|1152.64|1152.82|1151.32|0
1654100400000|2022-06-01 16:20:00|1153.82|1152.32|1154.07|1152.57|1154.48|1152.98|1153.75|1152.25|0
1654100700000|2022-06-01 16:25:00|1154.08|1152.58|1153.08|1151.58|1154.28|1152.78|1153.08|1151.58|0
1654101000000|2022-06-01 16:30:00|1153.1|1151.6|1154.04|1152.54|1154.57|1153.07|1153.04|1151.54|0
1654101300000|2022-06-01 16:35:00|1154.06|1152.56|1153.77|1152.27|1154.32|1152.82|1153.4|1151.9|0
1654101600000|2022-06-01 16:40:00|1153.75|1152.25|1153.22|1151.72|1154.14|1152.64|1153.02|1151.52|0
1654101900000|2022-06-01 16:45:00|1153.2|1151.7|1152.34|1150.84|1153.23|1151.73|1152.03|1150.53|0
1654102200000|2022-06-01 16:50:00|1152.32|1150.82|1153.3|1151.8|1153.31|1151.81|1151.91|1150.41|0
1654102500000|2022-06-01 16:55:00|1153.29|1151.79|1153.85|1152.35|1154|1152.5|1152.83|1151.33|0
1654102800000|2022-06-01 17:00:00|1153.86|1152.36|1153.82|1152.32|1154.44|1152.94|1153.56|1152.06|0
1654103100000|2022-06-01 17:05:00|1153.83|1152.33|1155.78|1154.28|1155.82|1154.32|1153.63|1152.13|0
1654103400000|2022-06-01 17:10:00|1155.76|1154.26|1155.2|1153.7|1156.26|1154.76|1155.16|1153.66|0
1654103700000|2022-06-01 17:15:00|1155.21|1153.71|1155.91|1154.41|1156.29|1154.79|1155.19|1153.69|0
1654104000000|2022-06-01 17:20:00|1155.98|1154.48|1155.83|1154.33|1156.67|1155.17|1155.52|1154.02|0
1654104300000|2022-06-01 17:25:00|1155.84|1154.34|1156.14|1154.64|1156.69|1155.19|1155.81|1154.31|0
1654104600000|2022-06-01 17:30:00|1156.12|1154.62|1156.64|1155.14|1156.69|1155.19|1155.39|1153.89|0
1654104900000|2022-06-01 17:35:00|1156.56|1155.06|1157.44|1155.94|1157.76|1156.26|1156.4|1154.9|0
1654105200000|2022-06-01 17:40:00|1157.4|1155.9|1157.56|1156.06|1157.77|1156.27|1157.15|1155.65|0
1654105500000|2022-06-01 17:45:00|1157.57|1156.07|1157.08|1155.58|1158.03|1156.53|1157.01|1155.51|0
1654105800000|2022-06-01 17:50:00|1157.1|1155.6|1156.24|1154.74|1157.57|1156.07|1156.22|1154.72|0
1654106100000|2022-06-01 17:55:00|1156.22|1154.72|1157.02|1155.52|1157.87|1156.37|1156.22|1154.72|0
1654106400000|2022-06-01 18:00:00|1157.01|1155.51|1157.71|1156.21|1157.96|1156.46|1156.77|1155.27|0
1654106700000|2022-06-01 18:05:00|1157.69|1156.19|1157.73|1156.23|1158.06|1156.56|1156.94|1155.44|0
1654107000000|2022-06-01 18:10:00|1157.69|1156.19|1157.5|1156|1157.8|1156.3|1156.92|1155.42|0
1654107300000|2022-06-01 18:15:00|1157.49|1155.99|1157.41|1155.91|1158.04|1156.54|1157.02|1155.52|0
1654107600000|2022-06-01 18:20:00|1157.43|1155.93|1159.34|1157.84|1159.38|1157.88|1157.08|1155.58|0
1654107900000|2022-06-01 18:25:00|1159.32|1157.82|1159.85|1158.35|1160.46|1158.96|1159.11|1157.61|0
1654108200000|2022-06-01 18:30:00|1159.87|1158.37|1160.13|1158.63|1160.2|1158.7|1159.63|1158.13|0
1654108500000|2022-06-01 18:35:00|1159.98|1158.48|1159.24|1157.74|1160.34|1158.84|1159.24|1157.74|0
1654108800000|2022-06-01 18:40:00|1159.22|1157.72|1160.4|1158.9|1160.62|1159.12|1159.19|1157.69|0
1654109100000|2022-06-01 18:45:00|1160.42|1158.92|1159.79|1158.29|1160.62|1159.12|1159.28|1157.78|0
1654109400000|2022-06-01 18:50:00|1159.78|1158.28|1158.75|1157.25|1159.83|1158.33|1158.71|1157.21|0
1654109700000|2022-06-01 18:55:00|1158.76|1157.26|1158.73|1157.23|1159.32|1157.82|1158.24|1156.74|0
1654110000000|2022-06-01 19:00:00|1158.75|1157.25|1158.15|1156.65|1159.12|1157.62|1157.72|1156.22|0
1654110300000|2022-06-01 19:05:00|1158.13|1156.63|1158.92|1157.42|1159.29|1157.79|1158.09|1156.59|0
1654110600000|2022-06-01 19:10:00|1158.9|1157.4|1159.82|1158.32|1160.11|1158.61|1158.66|1157.16|0
1654110900000|2022-06-01 19:15:00|1159.84|1158.34|1159.82|1158.32|1160.65|1159.15|1159.29|1157.79|0
1654111200000|2022-06-01 19:20:00|1159.84|1158.34|1159.84|1158.34|1160.41|1158.91|1159.56|1158.06|0
1654111500000|2022-06-01 19:25:00|1159.8|1158.3|1159.45|1157.95|1159.86|1158.36|1158.98|1157.48|0
1654111800000|2022-06-01 19:30:00|1159.47|1157.97|1158.74|1157.24|1159.47|1157.97|1158.53|1157.03|0
1654112100000|2022-06-01 19:35:00|1158.72|1157.22|1159.82|1158.32|1159.85|1158.35|1158.19|1156.69|0
1654112400000|2022-06-01 19:40:00|1159.9|1158.4|1159.18|1157.68|1160.27|1158.77|1159.18|1157.68|0
1654112700000|2022-06-01 19:45:00|1159.2|1157.7|1159.42|1157.92|1159.71|1158.21|1158.63|1157.13|0
1654113000000|2022-06-01 19:50:00|1159.53|1158.03|1157.4|1155.9|1159.99|1158.49|1157.34|1155.84|0
1654113300000|2022-06-01 19:55:00|1157.38|1155.88|1156.03|1154.53|1157.62|1156.12|1155.82|1154.32|0
1654113600000|2022-06-01 20:00:00|1155.94|1154.44|1156.02|1154.52|1156.64|1155.14|1155.64|1154.14|0
1654113900000|2022-06-01 20:05:00|1156.03|1154.53|1155.73|1154.23|1156.17|1154.67|1155.17|1153.67|0
1654114200000|2022-06-01 20:10:00|1155.71|1154.21|1156.07|1154.57|1156.07|1154.57|1155.4|1153.9|0
1654114500000|2022-06-01 20:15:00|1156.08|1154.58|1155.56|1154.06|1156.2|1154.7|1155.51|1154.01|0
1654114800000|2022-06-01 20:20:00|1155.55|1154.05|1155.74|1154.24|1155.74|1154.24|1155.32|1153.82|0
1654115100000|2022-06-01 20:25:00|1155.77|1154.27|1155.84|1154.34|1155.92|1154.42|1155.69|1154.19|0
1654115400000|2022-06-01 20:30:00|1155.83|1154.33|1155.61|1154.11|1156.02|1154.52|1155.56|1154.06|0
1654115700000|2022-06-01 20:35:00|1155.6|1154.1|1155.56|1154.06|1155.74|1154.24|1155.51|1154.01|0
1654116000000|2022-06-01 20:40:00|1155.57|1154.07|1155.27|1153.77|1155.61|1154.11|1155.22|1153.72|0
1654116300000|2022-06-01 20:45:00|1155.28|1153.78|1155.74|1154.24|1155.84|1154.34|1155.12|1153.62|0
1654116600000|2022-06-01 20:50:00|1155.73|1154.23|1155.32|1153.82|1155.89|1154.39|1155.27|1153.77|0
1654116900000|2022-06-01 20:55:00|1155.33|1153.83|1155.64|1154.14|1155.71|1154.21|1154.99|1153.49|0
1654117200000|2022-06-01 21:00:00|1156.92|1155.42|1156.86|1155.36|1157.05|1155.55|1156.83|1155.33|0
1654117500000|2022-06-01 21:05:00|1156.88|1155.38|1156.88|1155.38|1156.88|1155.38|1156.86|1155.36|0
1654117800000|2022-06-01 21:10:00|1156.9|1155.4|1156.83|1155.33|1156.9|1155.4|1156.81|1155.31|0
1654118100000|2022-06-01 21:15:00|1156.84|1155.34|1156.99|1155.49|1156.99|1155.49|1156.84|1155.34|0
1654118400000|2022-06-01 21:20:00|1156.97|1155.47|1157.01|1155.51|1157.01|1155.51|1156.97|1155.47|0
1654118700000|2022-06-01 21:25:00|1156.96|1155.46|1157.01|1155.51|1157.01|1155.51|1156.94|1155.44|0
1654119000000|2022-06-01 21:30:00|1156.99|1155.49|1156.94|1155.44|1157.01|1155.51|1156.92|1155.42|0
1654119300000|2022-06-01 21:35:00|1156.92|1155.42|1156.94|1155.44|1156.94|1155.44|1156.92|1155.42|0
1654119600000|2022-06-01 21:40:00|1156.96|1155.46|1156.94|1155.44|1157.01|1155.51|1156.94|1155.44|0
1654119900000|2022-06-01 21:45:00|1156.9|1155.4|1156.83|1155.33|1156.9|1155.4|1156.83|1155.33|0
1654120200000|2022-06-01 21:50:00|1156.79|1155.29|1156.83|1155.33|1156.83|1155.33|1156.77|1155.27|0
1654120500000|2022-06-01 21:55:00|1156.86|1155.36|1156.83|1155.33|1156.94|1155.44|1156.83|1155.33|0
1654120800000|2022-06-01 22:00:00|1155.57|1154.07|1155.84|1154.34|1156.02|1154.52|1155.51|1154.01|0
1654121100000|2022-06-01 22:05:00|1155.85|1154.35|1155.53|1154.03|1155.94|1154.44|1155.46|1153.96|0
1654121400000|2022-06-01 22:10:00|1155.54|1154.04|1154.96|1153.46|1155.56|1154.06|1154.7|1153.2|0
1654121700000|2022-06-01 22:15:00|1154.99|1153.49|1155.37|1153.87|1155.66|1154.16|1154.99|1153.49|0
1654122000000|2022-06-01 22:20:00|1155.38|1153.88|1154.89|1153.39|1155.5|1154|1154.6|1153.1|0
1654122300000|2022-06-01 22:25:00|1154.93|1153.43|1154.68|1153.18|1154.99|1153.49|1154.65|1153.15|0
1654122600000|2022-06-01 22:30:00|1154.67|1153.17|1154.57|1153.07|1154.85|1153.35|1154.23|1152.73|0
1654122900000|2022-06-01 22:35:00|1154.58|1153.08|1154.28|1152.78|1154.65|1153.15|1154.18|1152.68|0
1654123200000|2022-06-01 22:40:00|1154.23|1152.73|1154.37|1152.87|1154.75|1153.25|1154.18|1152.68|0
1654123500000|2022-06-01 22:45:00|1154.36|1152.86|1154.01|1152.51|1154.57|1153.07|1153.9|1152.4|0
1654123800000|2022-06-01 22:50:00|1154.03|1152.53|1154.29|1152.79|1154.36|1152.86|1153.85|1152.35|0
1654124100000|2022-06-01 22:55:00|1154.31|1152.81|1154.16|1152.66|1154.39|1152.89|1154.11|1152.61|0
1654124400000|2022-06-01 23:00:00|1154.17|1152.67|1154.34|1152.84|1154.49|1152.99|1153.95|1152.45|0
1654124700000|2022-06-01 23:05:00|1154.33|1152.83|1154.16|1152.66|1154.44|1152.94|1154.11|1152.61|0
1654125000000|2022-06-01 23:10:00|1154.15|1152.65|1154.42|1152.92|1154.49|1152.99|1153.9|1152.4|0
1654125300000|2022-06-01 23:15:00|1154.44|1152.94|1154.34|1152.84|1154.52|1153.02|1154.21|1152.71|0
1654125600000|2022-06-01 23:20:00|1154.36|1152.86|1154.49|1152.99|1154.62|1153.12|1154.29|1152.79|0
1654125900000|2022-06-01 23:25:00|1154.5|1153|1154.62|1153.12|1154.75|1153.25|1154.49|1152.99|0
1654126200000|2022-06-01 23:30:00|1154.63|1153.13|1154.39|1152.89|1154.78|1153.28|1154.34|1152.84|0
1654126500000|2022-06-01 23:35:00|1154.36|1152.86|1154.24|1152.74|1154.49|1152.99|1154.21|1152.71|0
1654126800000|2022-06-01 23:40:00|1154.25|1152.75|1153.59|1152.09|1154.29|1152.79|1153.44|1151.94|0
1654127100000|2022-06-01 23:45:00|1153.58|1152.08|1153.66|1152.16|1153.69|1152.19|1153.34|1151.84|0
1654127400000|2022-06-01 23:50:00|1153.65|1152.15|1153.37|1151.87|1153.66|1152.16|1153.27|1151.77|0
1654127700000|2022-06-01 23:55:00|1153.38|1151.88|1153.58|1152.08|1153.63|1152.13|1153.29|1151.79|0
1654128000000|2022-06-02 00:00:00|1153.59|1152.09|1153.12|1151.62|1153.99|1152.49|1153.06|1151.56|0
1654128300000|2022-06-02 00:05:00|1153.11|1151.61|1153.66|1152.16|1153.73|1152.23|1152.86|1151.36|0
1654128600000|2022-06-02 00:10:00|1153.68|1152.18|1154.22|1152.72|1154.38|1152.88|1153.48|1151.98|0
1654128900000|2022-06-02 00:15:00|1154.2|1152.7|1155.59|1154.09|1155.67|1154.17|1154.02|1152.52|0
1654129200000|2022-06-02 00:20:00|1155.61|1154.11|1155.97|1154.47|1155.99|1154.49|1155.25|1153.75|0
1654129500000|2022-06-02 00:25:00|1155.98|1154.48|1155.78|1154.28|1156.71|1155.21|1155.73|1154.23|0
1654129800000|2022-06-02 00:30:00|1155.79|1154.29|1155.35|1153.85|1155.81|1154.31|1155.33|1153.83|0
1654130100000|2022-06-02 00:35:00|1155.34|1153.84|1156.08|1154.58|1156.32|1154.82|1155.34|1153.84|0
1654130400000|2022-06-02 00:40:00|1156.09|1154.59|1156.06|1154.56|1156.54|1155.04|1155.83|1154.33|0
1654130700000|2022-06-02 00:45:00|1156.07|1154.57|1156.87|1155.37|1156.87|1155.37|1155.83|1154.33|0
1654131000000|2022-06-02 00:50:00|1156.9|1155.4|1156.06|1154.56|1156.99|1155.49|1156.06|1154.56|0
1654131300000|2022-06-02 00:55:00|1156.05|1154.55|1156.29|1154.79|1156.43|1154.93|1156.05|1154.55|0
1654131600000|2022-06-02 01:00:00|1156.3|1154.8|1155.83|1154.33|1156.53|1155.03|1155.6|1154.1|0
1654131900000|2022-06-02 01:05:00|1155.82|1154.32|1156.07|1154.57|1156.07|1154.57|1155.37|1153.87|0
1654132200000|2022-06-02 01:10:00|1156.08|1154.58|1155.83|1154.33|1156.08|1154.58|1155.81|1154.31|0
1654132500000|2022-06-02 01:15:00|1155.86|1154.36|1155.62|1154.12|1156.06|1154.56|1155.38|1153.88|0
1654132800000|2022-06-02 01:20:00|1155.63|1154.13|1156.07|1154.57|1156.33|1154.83|1155.61|1154.11|0
1654133100000|2022-06-02 01:25:00|1156.08|1154.58|1156.54|1155.04|1156.55|1155.05|1155.83|1154.33|0
1654133400000|2022-06-02 01:30:00|1156.55|1155.05|1156.76|1155.26|1156.98|1155.48|1156.31|1154.81|0
1654133700000|2022-06-02 01:35:00|1156.77|1155.27|1156.51|1155.01|1156.77|1155.27|1156.49|1154.99|0
1654134000000|2022-06-02 01:40:00|1156.5|1155|1155.81|1154.31|1156.74|1155.24|1155.81|1154.31|0
1654134300000|2022-06-02 01:45:00|1155.82|1154.32|1156.26|1154.76|1156.49|1154.99|1155.81|1154.31|0
1654134600000|2022-06-02 01:50:00|1156.24|1154.74|1156.27|1154.77|1156.52|1155.02|1155.78|1154.28|0
1654134900000|2022-06-02 01:55:00|1156.26|1154.76|1155.34|1153.84|1156.26|1154.76|1155.33|1153.83|0
1654135200000|2022-06-02 02:00:00|1155.33|1153.83|1154.81|1153.31|1155.35|1153.85|1154.61|1153.11|0
1654135500000|2022-06-02 02:05:00|1154.8|1153.3|1155.53|1154.03|1155.75|1154.25|1154.57|1153.07|0
1654135800000|2022-06-02 02:10:00|1155.52|1154.02|1155.83|1154.33|1155.84|1154.34|1155.29|1153.79|0
1654136100000|2022-06-02 02:15:00|1155.82|1154.32|1156.27|1154.77|1156.28|1154.78|1155.59|1154.09|0
1654136400000|2022-06-02 02:20:00|1156.28|1154.78|1156.05|1154.55|1156.5|1155|1155.8|1154.3|0
1654136700000|2022-06-02 02:25:00|1156.06|1154.56|1156.26|1154.76|1156.28|1154.78|1156.03|1154.53|0
1654137000000|2022-06-02 02:30:00|1156.21|1154.71|1156.3|1154.8|1156.52|1155.02|1155.82|1154.32|0
1654137300000|2022-06-02 02:35:00|1156.29|1154.79|1155.81|1154.31|1156.51|1155.01|1155.58|1154.08|0
1654137600000|2022-06-02 02:40:00|1155.8|1154.3|1155.33|1153.83|1155.81|1154.31|1155.33|1153.83|0
1654137900000|2022-06-02 02:45:00|1155.34|1153.84|1156.02|1154.52|1156.03|1154.53|1155.31|1153.81|0
1654138200000|2022-06-02 02:50:00|1156.01|1154.51|1155.57|1154.07|1156.02|1154.52|1155.34|1153.84|0
1654138500000|2022-06-02 02:55:00|1155.56|1154.06|1154.66|1153.16|1155.81|1154.31|1154.65|1153.15|0
1654138800000|2022-06-02 03:00:00|1154.67|1153.17|1154.66|1153.16|1154.92|1153.42|1154.66|1153.16|0
1654139100000|2022-06-02 03:05:00|1154.67|1153.17|1154.67|1153.17|1155.37|1153.87|1154.66|1153.16|0
1654139400000|2022-06-02 03:10:00|1154.68|1153.18|1154.43|1152.93|1154.68|1153.18|1154.2|1152.7|0
1654139700000|2022-06-02 03:15:00|1154.44|1152.94|1154.67|1153.17|1154.91|1153.41|1154.44|1152.94|0
1654140000000|2022-06-02 03:20:00|1154.68|1153.18|1154.68|1153.18|1154.92|1153.42|1154.67|1153.17|0
1654140300000|2022-06-02 03:25:00|1154.69|1153.19|1154.67|1153.17|1154.9|1153.4|1154.66|1153.16|0
1654140600000|2022-06-02 03:30:00|1154.68|1153.18|1154.66|1153.16|1154.9|1153.4|1154.43|1152.93|0
1654140900000|2022-06-02 03:35:00|1154.65|1153.15|1154.43|1152.93|1154.66|1153.16|1153.96|1152.46|0
1654141200000|2022-06-02 03:40:00|1154.44|1152.94|1154.45|1152.95|1154.92|1153.42|1154.43|1152.93|0
1654141500000|2022-06-02 03:45:00|1154.44|1152.94|1154.69|1153.19|1154.9|1153.4|1154.42|1152.92|0
1654141800000|2022-06-02 03:50:00|1154.72|1153.22|1154.65|1153.15|1154.91|1153.41|1154.65|1153.15|0
1654142100000|2022-06-02 03:55:00|1154.64|1153.14|1154.68|1153.18|1154.69|1153.19|1154.44|1152.94|0
1654142400000|2022-06-02 04:00:00|1154.69|1153.19|1154.87|1153.37|1154.92|1153.42|1154.66|1153.16|0
1654142700000|2022-06-02 04:05:00|1154.88|1153.38|1154.21|1152.71|1155.1|1153.6|1154.21|1152.71|0
1654143000000|2022-06-02 04:10:00|1154.22|1152.72|1154.44|1152.94|1154.46|1152.96|1154.22|1152.72|0
1654143300000|2022-06-02 04:15:00|1154.45|1152.95|1155.16|1153.66|1155.16|1153.66|1154.44|1152.94|0
1654143600000|2022-06-02 04:20:00|1155.14|1153.64|1154.72|1153.22|1155.14|1153.64|1154.71|1153.21|0
1654143900000|2022-06-02 04:25:00|1154.71|1153.21|1154.72|1153.22|1154.73|1153.23|1154.7|1153.2|0
1654144200000|2022-06-02 04:30:00|1154.73|1153.23|1154.95|1153.45|1154.95|1153.45|1154.72|1153.22|0
1654144500000|2022-06-02 04:35:00|1154.94|1153.44|1155.19|1153.69|1155.2|1153.7|1154.72|1153.22|0
1654144800000|2022-06-02 04:40:00|1155.2|1153.7|1154.98|1153.48|1155.42|1153.92|1154.97|1153.47|0
1654145100000|2022-06-02 04:45:00|1155.03|1153.53|1154.96|1153.46|1155.21|1153.71|1154.96|1153.46|0
1654145400000|2022-06-02 04:50:00|1154.95|1153.45|1155.18|1153.68|1155.19|1153.69|1154.73|1153.23|0
1654145700000|2022-06-02 04:55:00|1155.19|1153.69|1155.19|1153.69|1155.19|1153.69|1155.18|1153.68|0
1654146000000|2022-06-02 05:00:00|1155.2|1153.7|1154.97|1153.47|1155.44|1153.94|1154.97|1153.47|0
1654146300000|2022-06-02 05:05:00|1154.98|1153.48|1154.52|1153.02|1155.2|1153.7|1154.5|1153|0
1654146600000|2022-06-02 05:10:00|1154.51|1153.01|1153.52|1152.02|1154.52|1153.02|1153.52|1152.02|0
1654146900000|2022-06-02 05:15:00|1153.51|1152.01|1153.71|1152.21|1153.98|1152.48|1153.22|1151.72|0
1654147200000|2022-06-02 05:20:00|1153.72|1152.22|1153.72|1152.22|1153.96|1152.46|1153.48|1151.98|0
1654147500000|2022-06-02 05:25:00|1153.71|1152.21|1154.19|1152.69|1154.19|1152.69|1153.48|1151.98|0
1654147800000|2022-06-02 05:30:00|1154.18|1152.68|1153.72|1152.22|1154.19|1152.69|1153.71|1152.21|0
1654148100000|2022-06-02 05:35:00|1153.71|1152.21|1153.71|1152.21|1153.97|1152.47|1153.24|1151.74|0
1654148400000|2022-06-02 05:40:00|1153.72|1152.22|1154.19|1152.69|1154.2|1152.7|1153.71|1152.21|0
1654148700000|2022-06-02 05:45:00|1154.18|1152.68|1154.66|1153.16|1154.89|1153.39|1154.18|1152.68|0
1654149000000|2022-06-02 05:50:00|1154.67|1153.17|1155.35|1153.85|1155.36|1153.86|1154.67|1153.17|0
1654149300000|2022-06-02 05:55:00|1155.36|1153.86|1154.71|1153.21|1155.37|1153.87|1154.7|1153.2|0
1654149600000|2022-06-02 06:00:00|1154.7|1153.2|1155.62|1154.12|1155.84|1154.34|1154.69|1153.19|0
1654149900000|2022-06-02 06:05:00|1155.67|1154.17|1156.3|1154.8|1156.41|1154.91|1155.37|1153.87|0
1654150200000|2022-06-02 06:10:00|1156.31|1154.81|1156.25|1154.75|1156.53|1155.03|1155.83|1154.33|0
1654150500000|2022-06-02 06:15:00|1156.24|1154.74|1154.77|1153.27|1156.25|1154.75|1154.77|1153.27|0
1654150800000|2022-06-02 06:20:00|1154.78|1153.28|1153.68|1152.18|1154.79|1153.29|1153.44|1151.94|0
1654151100000|2022-06-02 06:25:00|1153.67|1152.17|1153.64|1152.14|1153.91|1152.41|1153.42|1151.92|0
1654151400000|2022-06-02 06:30:00|1153.65|1152.15|1153|1151.5|1153.87|1152.37|1152.99|1151.49|0
1654151700000|2022-06-02 06:35:00|1152.99|1151.49|1152.96|1151.46|1153.42|1151.92|1152.96|1151.46|0
1654152000000|2022-06-02 06:40:00|1152.97|1151.47|1153.21|1151.71|1153.45|1151.95|1152.87|1151.37|0
1654152300000|2022-06-02 06:45:00|1153.22|1151.72|1154.15|1152.65|1154.16|1152.66|1153.22|1151.72|0
1654152600000|2022-06-02 06:50:00|1154.16|1152.66|1154.13|1152.63|1154.37|1152.87|1153.66|1152.16|0
1654152900000|2022-06-02 06:55:00|1154.12|1152.62|1154.82|1153.32|1154.83|1153.33|1154.01|1152.51|0
1654153200000|2022-06-02 07:00:00|1154.77|1153.27|1155.38|1152.63|1156.88|1154.74|1153.97|1152.47|0
1654153500000|2022-06-02 07:05:00|1155.13|1152.88|1154.88|1153.13|1156.88|1153.63|1154.63|1151.63|0
1654153800000|2022-06-02 07:10:00|1155.13|1153.63|1155.13|1153.63|1155.88|1154.88|1153.13|1151.63|16
1654154100000|2022-06-02 07:15:00|1154.88|1153.38|1156.13|1154.63|1156.63|1155.13|1154.38|1153.13|6
1654154400000|2022-06-02 07:20:00|1156.38|1154.88|1154.88|1153.13|1156.63|1155.13|1154.63|1153.13|11
1654154700000|2022-06-02 07:25:00|1154.63|1152.88|1155.63|1154.13|1156.13|1154.63|1154.13|1152.88|7
1654155000000|2022-06-02 07:30:00|1155.88|1154.38|1157.38|1156.13|1158.38|1156.63|1155.88|1154.38|0
1654155300000|2022-06-02 07:35:00|1157.63|1155.88|1155.63|1154.38|1157.63|1155.88|1155.63|1154.38|1
1654155600000|2022-06-02 07:40:00|1155.38|1154.13|1156.13|1154.63|1156.13|1154.63|1155.13|1153.88|0
1654155900000|2022-06-02 07:45:00|1155.88|1154.13|1154.38|1153.13|1155.88|1154.13|1154.13|1152.88|0
1654156200000|2022-06-02 07:50:00|1154.13|1152.88|1153.63|1152.13|1154.13|1152.88|1153.13|1151.63|9
1654156500000|2022-06-02 07:55:00|1153.38|1151.88|1154.13|1152.13|1154.13|1152.38|1152.88|1151.38|75
1654156800000|2022-06-02 08:00:00|1154.63|1151.88|1152.38|1150.63|1154.88|1151.88|1152.13|1150.63|5
1654157100000|2022-06-02 08:05:00|1153.88|1151.88|1153.88|1152.13|1154.38|1152.13|1153.38|1151.88|51
1654157400000|2022-06-02 08:10:00|1153.63|1151.88|1153.13|1151.13|1153.88|1151.88|1153.13|1151.13|1
1654157700000|2022-06-02 08:15:00|1152.88|1151.63|1153.38|1151.63|1154.63|1152.63|1152.63|1151.38|0
1654158000000|2022-06-02 08:20:00|1153.13|1151.88|1154.13|1152.13|1154.63|1152.13|1152.88|1151.88|51
1654158300000|2022-06-02 08:25:00|1153.88||1153.63||1154.13||1153.63||0
1654158600000|2022-06-02 08:30:00|1153.88|1151.63|1153.38|1151.63|1153.88|1151.63|1152.63|1151.63|0
1654158900000|2022-06-02 08:35:00|1153.13|1151.13|1152.88|1151.63|1153.38|1151.63|1152.38|1151.13|0
1654159200000|2022-06-02 08:40:00|1153.13|1151.88|1153.63|1152.13|1153.63|1152.13|1152.88|1151.88|0
1654159500000|2022-06-02 08:45:00|1153.88|1151.63|1153.13|1151.63|1153.88|1151.63|1153.13|1151.63|0
1654159800000|2022-06-02 08:50:00|1152.88|1151.88|1153.63|1152.13|1153.88|1152.13|1152.88|1151.88|1
1654160100000|2022-06-02 08:55:00|1153.38||1153.38||1153.88||1153.38||0
1654160400000|2022-06-02 09:00:00|1153.63|1151.63|1153.38|1151.63|1153.88|1152.13|1153.13|1151.63|0
1654160700000|2022-06-02 09:05:00|1153.13|1151.88|1153.38|1152.13|1153.38|1152.38|1153.13|1151.88|20
1654161000000|2022-06-02 09:10:00|1153.13|1151.63|1153.38|1151.63|1153.63|1151.63|1152.63|1151.63|100
1654161300000|2022-06-02 09:15:00|1152.88|1152.13|1153.88|1151.63|1153.88|1152.13|1152.63|1151.63|51
1654161600000|2022-06-02 09:20:00|1154.13|1151.88|1153.63|1152.13|1154.63|1152.63|1153.63|1151.88|0
1654161900000|2022-06-02 09:25:00|1153.38|1151.63|1153.38|1152.13|1153.63|1152.13|1153.13|1151.63|0
1654162200000|2022-06-02 09:30:00|1153.63|1152.38|1154.13|1152.63|1154.38|1152.63|1153.38|1152.38|0
1654162500000|2022-06-02 09:35:00|1154.38|1153.13|1154.88|1153.13|1154.88|1153.63|1154.38|1153.13|0
1654162800000|2022-06-02 09:40:00|1155.13|1153.38|1155.13|1153.63|1155.38|1153.63|1154.88|1153.38|0
1654163100000|2022-06-02 09:45:00|1155.38|1153.88|1155.88|1154.13|1155.88|1154.13|1155.13|1153.63|0
1654163400000|2022-06-02 09:50:00|1155.63|1154.38|1155.13|1153.63|1156.38|1154.63|1155.13|1153.63|2
1654163700000|2022-06-02 09:55:00|1155.38|1153.88|1156.63|1155.13|1156.63|1155.13|1155.38|1153.88|0
1654164000000|2022-06-02 10:00:00|1156.38||1156.88||1156.88||1156.38||0
1654164300000|2022-06-02 10:05:00|1156.63|1154.63|1156.38|1154.63|1156.88|1154.63|1156.13|1154.63|6
1654164600000|2022-06-02 10:10:00|1156.63|1155.13|1156.63|1155.13|1156.88|1155.13|1156.13|1154.63|13
1654164900000|2022-06-02 10:15:00|1156.88||1156.38||1156.88||1156.38||0
1654165200000|2022-06-02 10:20:00|1156.63|1154.63|1156.88|1155.13|1157.13|1155.63|1155.88|1154.63|26
1654165500000|2022-06-02 10:25:00|1157.13|1154.63|1156.38|1154.63|1157.13|1154.63|1155.88|1154.63|6
1654165800000|2022-06-02 10:30:00|1156.13|1153.63|1154.88|1153.63|1156.63|1153.63|1154.88|1153.63|0
1654166100000|2022-06-02 10:35:00|1154.13|1152.63|1155.13|1153.63|1155.38|1153.63|1154.13|1152.63|1
1654166400000|2022-06-02 10:40:00|1155.38||1154.88||1155.38||1154.88||0
1654166700000|2022-06-02 10:45:00|1154.63|1153.13|1153.88|1152.63|1154.63|1153.38|1153.88|1152.38|6
1654167000000|2022-06-02 10:50:00|1153.63|1152.13|1153.38|1151.63|1153.88|1152.13|1153.13|1151.63|10
1654167300000|2022-06-02 10:55:00|1153.63|1152.13|1153.88|1152.63|1154.38|1152.63|1153.38|1152.13|4
1654167600000|2022-06-02 11:00:00|1153.63|1152.13|1153.88|1151.63|1154.63|1152.38|1153.13|1151.63|22
1654167900000|2022-06-02 11:05:00|1153.63|1151.88|1154.13|1152.13|1154.38|1152.13|1153.63|1151.88|0
1654168200000|2022-06-02 11:10:00|1154.38|1151.88|1154.38|1152.13|1154.38|1152.13|1154.38|1151.88|2
1654168500000|2022-06-02 11:15:00|1154.88|1152.38|1153.88|1152.13|1154.88|1152.63|1153.88|1152.13|0
1654168800000|2022-06-02 11:20:00|1154.13|1152.63|1153.88|1152.63|1154.38|1152.63|1153.88|1152.38|2
1654169100000|2022-06-02 11:25:00|1154.13||1154.38||1154.38||1154.13||0
1654169400000|2022-06-02 11:30:00|1154.13||1153.88||1154.13||1153.88||4
1654169700000|2022-06-02 11:35:00|1154.13|1152.38|1153.88|1152.38|1154.13|1152.38|1153.63|1152.38|0
1654170000000|2022-06-02 11:40:00|1153.9|1152.4|1153.9|1152.65|1154.4|1152.65|1153.9|1152.15|2
1654170300000|2022-06-02 11:45:00|1153.65|1152.4|1153.9|1152.65|1154.15|1152.65|1153.65|1152.4|0
1654170600000|2022-06-02 11:50:00|1154.15|1152.4|1155.4|1153.65|1155.4|1153.65|1153.9|1152.4|8
1654170900000|2022-06-02 11:55:00|1155.15|1153.9|1155.4|1153.65|1155.65|1154.15|1155.15|1153.65|0
1654171200000|2022-06-02 12:00:00|1155.15|1153.9|1155.4|1153.65|1155.9|1154.15|1153.9|1152.4|8
1654171500000|2022-06-02 12:05:00|1155.15|1153.9|1155.65|1154.15|1155.9|1154.15|1155.15|1153.65|0
1654171800000|2022-06-02 12:10:00|1155.9|1153.65|1157.65|1155.65|1157.65|1155.65|1155.4|1153.65|52
1654172100000|2022-06-02 12:15:00|1157.9|1155.4|1158.15|1156.15|1171.4|1157.4|1157.4|1127.4|3
1654172400000|2022-06-02 12:20:00|1157.9|1155.9|1157.4|1156.15|1157.9|1156.4|1157.15|1155.9|19
1654172700000|2022-06-02 12:25:00|1157.65||1157.4||1157.65||1157.15||0
1654173000000|2022-06-02 12:30:00|1157.15|1155.9|1157.65|1156.15|1157.65|1156.15|1156.9|1154.9|2
1654173300000|2022-06-02 12:35:00|1157.4|1155.65|1158.15|1156.65|1158.15|1156.65|1156.65|1155.65|5
1654173600000|2022-06-02 12:40:00|1157.9|1156.4|1158.4|1157.15|1158.9|1157.15|1157.9|1156.4|7
1654173900000|2022-06-02 12:45:00|1158.65||1158.9||1158.9||1158.4||0
1654174200000|2022-06-02 12:50:00|1158.65|1157.4|1158.65|1157.15|1159.15|1157.65|1158.65|1157.15|2
1654174500000|2022-06-02 12:55:00|1158.9|1157.4|1158.9|1157.65|1159.4|1157.65|1158.9|1157.4|0
1654174800000|2022-06-02 13:00:00|1158.65|1157.15|1156.4|1155.15|1158.65|1157.15|1156.4|1154.9|9
1654175100000|2022-06-02 13:05:00|1156.15|1154.65|1156.4|1155.15|1156.9|1155.15|1155.9|1154.65|0
1654175400000|2022-06-02 13:10:00|1156.65|1154.65|1157.15|1155.65|1157.4|1155.65|1156.65|1154.65|2
1654175700000|2022-06-02 13:15:00|1157.4|1155.9|1156.9|1155.15|1157.65|1156.15|1156.9|1155.15|1
1654176000000|2022-06-02 13:20:00|1156.65|1155.4|1158.65|1157.15|1158.65|1157.15|1156.65|1155.4|2
1654176300000|2022-06-02 13:25:00|1158.9|1157.4|1158.65|1157.15|1159.15|1157.65|1158.65|1157.15|0
1654176600000|2022-06-02 13:30:00|1158.4|1156.9|1159.9|1158.65|1160.15|1158.65|1157.9|1156.4|7
1654176900000|2022-06-02 13:35:00|1160.15|1158.4|1159.65|1158.15|1160.15|1158.4|1158.15|1156.65|0
1654177200000|2022-06-02 13:40:00|1159.4|1157.65|1159.9|1158.65|1160.65|1159.15|1158.4|1157.15|2
1654177500000|2022-06-02 13:45:00|1160.15|1158.15|1159.9|1158.15|1160.4|1158.65|1158.4|1157.15|0
1654177800000|2022-06-02 13:50:00|1159.65|1157.9|1159.9|1158.65|1160.65|1159.15|1159.65|1157.9|2
1654178100000|2022-06-02 13:55:00|1159.65|1158.15|1158.65|1157.15|1159.65|1158.15|1158.65|1157.15|5
1654178400000|2022-06-02 14:00:00|1158.9|1156.15|1159.4|1157.65|1159.4|1157.65|1158.4|1156.15|8
1654178700000|2022-06-02 14:05:00|1159.65|1157.9|1157.9|1156.65|1159.65|1158.15|1157.9|1156.65|0
1654179000000|2022-06-02 14:10:00|1157.94|1156.69|1159.94|1157.44|1159.94|1157.44|1157.44|1155.94|18
1654179300000|2022-06-02 14:15:00|1159.69|1157.19|1159.27|1157.77|1159.94|1157.79|1157.94|1155.94|1
1654179600000|2022-06-02 14:20:00|1159.25|1157.75|1156.92|1155.42|1159.82|1158.32|1156.77|1155.27|0
1654179900000|2022-06-02 14:25:00|1156.95|1155.45|1157.83|1156.33|1157.94|1156.44|1156.71|1155.21|53
1654180200000|2022-06-02 14:30:00|1157.84|1156.34|1158.66|1157.16|1159.25|1157.75|1157.41|1155.91|0
1654180500000|2022-06-02 14:35:00|1158.64|1157.14|1158.95|1157.45|1159.25|1157.75|1157.99|1156.49|68
1654180800000|2022-06-02 14:40:00|1159|1157.5|1158.74|1157.24|1159.48|1157.98|1158.27|1156.77|0
1654181100000|2022-06-02 14:45:00|1158.72|1157.22|1159.26|1157.76|1159.64|1158.14|1158.09|1156.59|0
1654181400000|2022-06-02 14:50:00|1159.25|1157.75|1159.36|1157.86|1159.65|1158.15|1158.8|1157.3|0
1654181700000|2022-06-02 14:55:00|1159.37|1157.87|1159.91|1158.41|1159.99|1158.49|1158.89|1157.39|0
1654182000000|2022-06-02 15:00:00|1159.9|1158.4|1161.31|1159.81|1161.62|1160.12|1159.64|1158.14|0
1654182300000|2022-06-02 15:05:00|1161.33|1159.83|1161.7|1160.2|1161.9|1160.4|1161.09|1159.59|0
1654182600000|2022-06-02 15:10:00|1161.68|1160.18|1163|1161.5|1163.1|1161.6|1161.67|1160.17|0
1654182900000|2022-06-02 15:15:00|1163.02|1161.52|1162.49|1160.99|1163.31|1161.81|1162.36|1160.86|0
1654183200000|2022-06-02 15:20:00|1162.51|1161.01|1163.27|1161.77|1163.3|1161.8|1162.3|1160.8|0
1654183500000|2022-06-02 15:25:00|1163.26|1161.76|1163.3|1161.8|1163.69|1162.19|1162.59|1161.09|0
1654183800000|2022-06-02 15:30:00|1163.44|1161.94|1162.95|1161.45|1163.52|1162.02|1162.22|1160.72|0
1654184100000|2022-06-02 15:35:00|1162.81|1161.31|1162.62|1161.12|1162.95|1161.45|1161.94|1160.44|0
1654184400000|2022-06-02 15:40:00|1162.64|1161.14|1164.34|1162.84|1164.44|1162.94|1162.64|1161.14|0
1654184700000|2022-06-02 15:45:00|1164.36|1162.86|1165.86|1164.36|1165.88|1164.38|1164.05|1162.55|0
1654185000000|2022-06-02 15:50:00|1165.88|1164.38|1165.5|1164|1166.32|1164.82|1165.44|1163.94|0
1654185300000|2022-06-02 15:55:00|1165.51|1164.01|1164.67|1163.17|1165.73|1164.23|1164.57|1163.07|0
1654185600000|2022-06-02 16:00:00|1164.68|1163.18|1165.3|1163.8|1165.34|1163.84|1164.35|1162.85|0
1654185900000|2022-06-02 16:05:00|1165.32|1163.82|1164.92|1163.42|1165.34|1163.84|1164.77|1163.27|0
1654186200000|2022-06-02 16:10:00|1164.9|1163.4|1165.12|1163.62|1165.4|1163.9|1164.77|1163.27|0
1654186500000|2022-06-02 16:15:00|1165.13|1163.63|1165.82|1164.32|1166|1164.5|1165.12|1163.62|0
1654186800000|2022-06-02 16:20:00|1165.81|1164.31|1166.7|1165.2|1166.72|1165.22|1165.53|1164.03|0
1654187100000|2022-06-02 16:25:00|1166.69|1165.19|1167.05|1165.55|1167.07|1165.57|1166.55|1165.05|0
1654187400000|2022-06-02 16:30:00|1167.07|1165.57|1167.33|1165.83|1167.42|1165.92|1166.84|1165.34|0
1654187700000|2022-06-02 16:35:00|1167.34|1165.84|1167.94|1166.44|1167.94|1166.44|1167.29|1165.79|0
1654188000000|2022-06-02 16:40:00|1167.95|1166.45|1166.84|1165.34|1167.97|1166.47|1166.51|1165.01|0
1654188300000|2022-06-02 16:45:00|1166.86|1165.36|1166.86|1165.36|1167.15|1165.65|1166.77|1165.27|0
1654188600000|2022-06-02 16:50:00|1166.87|1165.37|1167.86|1166.36|1167.92|1166.42|1166.86|1165.36|0
1654188900000|2022-06-02 16:55:00|1167.85|1166.35|1167.51|1166.01|1167.86|1166.36|1167.2|1165.7|0
1654189200000|2022-06-02 17:00:00|1167.52|1166.02|1167.99|1166.49|1168.01|1166.51|1167.42|1165.92|0
1654189500000|2022-06-02 17:05:00|1167.97|1166.47|1167.68|1166.18|1168.03|1166.53|1167.64|1166.14|0
1654189800000|2022-06-02 17:10:00|1167.67|1166.17|1166.91|1165.41|1167.81|1166.31|1166.44|1164.94|0
1654190100000|2022-06-02 17:15:00|1166.93|1165.43|1167.35|1165.85|1167.37|1165.87|1166.47|1164.97|0
1654190400000|2022-06-02 17:20:00|1167.33|1165.83|1167.37|1165.87|1167.66|1166.16|1167.02|1165.52|0
1654190700000|2022-06-02 17:25:00|1167.39|1165.89|1167.37|1165.87|1167.47|1165.97|1166.57|1165.07|0
1654191000000|2022-06-02 17:30:00|1167.39|1165.89|1167.96|1166.46|1167.98|1166.48|1167.16|1165.66|0
1654191300000|2022-06-02 17:35:00|1167.98|1166.48|1167.94|1166.44|1167.98|1166.48|1167.61|1166.11|0
1654191600000|2022-06-02 17:40:00|1167.96|1166.46|1168.27|1166.77|1168.28|1166.78|1167.41|1165.91|0
1654191900000|2022-06-02 17:45:00|1168.29|1166.79|1168.56|1167.06|1168.56|1167.06|1167.96|1166.46|0
1654192200000|2022-06-02 17:50:00|1168.58|1167.08|1168.11|1166.61|1168.64|1167.14|1167.85|1166.35|0
1654192500000|2022-06-02 17:55:00|1168.09|1166.59|1168.33|1166.83|1168.37|1166.87|1167.48|1165.98|0
1654192800000|2022-06-02 18:00:00|1168.35|1166.85|1168.67|1167.17|1168.72|1167.22|1167.84|1166.34|0
1654193100000|2022-06-02 18:05:00|1168.68|1167.18|1168.8|1167.3|1169.23|1167.73|1168.47|1166.97|0
1654193400000|2022-06-02 18:10:00|1168.78|1167.28|1169.05|1167.55|1169.06|1167.56|1168.41|1166.91|0
1654193700000|2022-06-02 18:15:00|1169.03|1167.53|1168.96|1167.46|1169.16|1167.66|1168.68|1167.18|0
1654194000000|2022-06-02 18:20:00|1168.94|1167.44|1168.92|1167.42|1169.2|1167.7|1168.79|1167.29|0
1654194300000|2022-06-02 18:25:00|1168.91|1167.41|1168.61|1167.11|1168.94|1167.44|1168.14|1166.64|0
1654194600000|2022-06-02 18:30:00|1168.63|1167.13|1169.23|1167.73|1169.43|1167.93|1168.59|1167.09|0
1654194900000|2022-06-02 18:35:00|1169.21|1167.71|1169.23|1167.73|1169.43|1167.93|1169.12|1167.62|0
1654195200000|2022-06-02 18:40:00|1169.25|1167.75|1169.14|1167.64|1169.43|1167.93|1168.83|1167.33|0
1654195500000|2022-06-02 18:45:00|1169.16|1167.66|1169.03|1167.53|1169.47|1167.97|1168.92|1167.42|0
1654195800000|2022-06-02 18:50:00|1169.01|1167.51|1169.05|1167.55|1169.41|1167.91|1168.55|1167.05|0
1654196100000|2022-06-02 18:55:00|1169.03|1167.53|1167.8|1166.3|1169.1|1167.6|1167.75|1166.25|0
1654196400000|2022-06-02 19:00:00|1167.79|1166.29|1168.53|1167.03|1168.81|1167.31|1167.57|1166.07|0
1654196700000|2022-06-02 19:05:00|1168.51|1167.01|1168.19|1166.69|1168.67|1167.17|1167.94|1166.44|0
1654197000000|2022-06-02 19:10:00|1168.16|1166.66|1168.9|1167.4|1168.96|1167.46|1168.08|1166.58|0
1654197300000|2022-06-02 19:15:00|1168.89|1167.39|1169.09|1167.59|1169.2|1167.7|1168.65|1167.15|0
1654197600000|2022-06-02 19:20:00|1169.12|1167.62|1169.18|1167.68|1169.22|1167.72|1168.63|1167.13|0
1654197900000|2022-06-02 19:25:00|1169.16|1167.66|1168.25|1166.75|1169.37|1167.87|1167.86|1166.36|0
1654198200000|2022-06-02 19:30:00|1168.23|1166.73|1168.94|1167.44|1168.96|1167.46|1168.16|1166.66|0
1654198500000|2022-06-02 19:35:00|1168.96|1167.46|1168.93|1167.43|1169.29|1167.79|1168.72|1167.22|0
1654198800000|2022-06-02 19:40:00|1168.94|1167.44|1169.55|1168.05|1169.57|1168.07|1168.87|1167.37|0
1654199100000|2022-06-02 19:45:00|1169.53|1168.03|1169.5|1168|1169.79|1168.29|1169.02|1167.52|0
1654199400000|2022-06-02 19:50:00|1169.42|1167.92|1170.79|1169.29|1171.01|1169.51|1169.42|1167.92|0
1654199700000|2022-06-02 19:55:00|1170.77|1169.27|1171.41|1169.91|1171.78|1170.28|1170.55|1169.05|0
1654200000000|2022-06-02 20:00:00|1171.38|1169.88|1171.31|1169.81|1171.74|1170.24|1170.69|1169.19|0
1654200300000|2022-06-02 20:05:00|1171.3|1169.8|1171.35|1169.85|1171.59|1170.09|1171.17|1169.67|0
1654200600000|2022-06-02 20:10:00|1171.33|1169.83|1170.5|1169|1171.33|1169.83|1170.37|1168.87|0
1654200900000|2022-06-02 20:15:00|1170.51|1169.01|1170.83|1169.33|1170.93|1169.43|1170.4|1168.9|0
1654201200000|2022-06-02 20:20:00|1170.81|1169.31|1171.53|1170.03|1171.58|1170.08|1170.73|1169.23|0
1654201500000|2022-06-02 20:25:00|1171.51|1170.01|1171.48|1169.98|1171.81|1170.31|1171.45|1169.95|0
1654201800000|2022-06-02 20:30:00|1171.49|1169.99|1171.53|1170.03|1171.63|1170.13|1171.45|1169.95|0
1654202100000|2022-06-02 20:35:00|1171.54|1170.04|1171.68|1170.18|1171.73|1170.23|1171.48|1169.98|0
1654202400000|2022-06-02 20:40:00|1171.67|1170.17|1172.1|1170.6|1172.1|1170.6|1171.63|1170.13|0
1654202700000|2022-06-02 20:45:00|1172.09|1170.59|1172.02|1170.52|1172.09|1170.59|1171.92|1170.42|0
1654203000000|2022-06-02 20:50:00|1172.04|1170.54|1172.1|1170.6|1172.15|1170.65|1172.04|1170.54|0
1654203300000|2022-06-02 20:55:00|1172.09|1170.59|1171.98|1170.48|1172.09|1170.59|1171.94|1170.44|0
1654203600000|2022-06-02 21:00:00|1168.56|1167.06|1168.6|1167.1|1168.62|1167.12|1168.51|1167.01|0
1654203900000|2022-06-02 21:05:00|1168.64|1167.14|1168.66|1167.16|1168.69|1167.19|1168.6|1167.1|0
1654204200000|2022-06-02 21:10:00|1168.64|1167.14|1168.6|1167.1|1168.66|1167.16|1168.6|1167.1|0
1654204500000|2022-06-02 21:15:00|1168.66|1167.16|1168.6|1167.1|1168.66|1167.16|1168.58|1167.08|0
1654204800000|2022-06-02 21:20:00|1168.64|1167.14|1168.66|1167.16|1168.69|1167.19|1168.58|1167.08|0
1654205100000|2022-06-02 21:25:00|1168.62|1167.12|1168.66|1167.16|1168.67|1167.17|1168.6|1167.1|0
1654205400000|2022-06-02 21:30:00|1168.64|1167.14|1168.69|1167.19|1168.71|1167.21|1168.64|1167.14|0
1654205700000|2022-06-02 21:35:00|1168.67|1167.17|1168.67|1167.17|1168.69|1167.19|1168.62|1167.12|0
1654206000000|2022-06-02 21:40:00|1168.71|1167.21|1168.49|1166.99|1168.71|1167.21|1168.49|1166.99|0
1654206300000|2022-06-02 21:45:00|1168.51|1167.01|1168.47|1166.97|1168.56|1167.06|1168.47|1166.97|0
1654206600000|2022-06-02 21:50:00|1168.49|1166.99|1168.47|1166.97|1168.49|1166.99|1168.47|1166.97|0
1654206900000|2022-06-02 21:55:00|1168.49|1166.99|1168.47|1166.97|1168.49|1166.99|1168.47|1166.97|0
1654207200000|2022-06-02 22:00:00|1171.87|1170.37|1172.43|1170.93|1172.53|1171.03|1171.87|1170.37|0
1654207500000|2022-06-02 22:05:00|1172.41|1170.91|1174.01|1172.51|1174.03|1172.53|1172.38|1170.88|0
1654207800000|2022-06-02 22:10:00|1174.03|1172.53|1173.43|1171.93|1174.03|1172.53|1173.33|1171.83|0
1654208100000|2022-06-02 22:15:00|1173.41|1171.91|1173.15|1171.65|1173.41|1171.91|1173.15|1171.65|0
1654208400000|2022-06-02 22:20:00|1173.16|1171.66|1172.95|1171.45|1173.18|1171.68|1172.87|1171.37|0
1654208700000|2022-06-02 22:25:00|1172.97|1171.47|1172.52|1171.02|1173|1171.5|1172.47|1170.97|0
1654209000000|2022-06-02 22:30:00|1172.51|1171.01|1172.71|1171.21|1172.76|1171.26|1172.42|1170.92|0
1654209300000|2022-06-02 22:35:00|1172.73|1171.23|1172.57|1171.07|1172.83|1171.33|1172.55|1171.05|0
1654209600000|2022-06-02 22:40:00|1172.58|1171.08|1172.57|1171.07|1172.65|1171.15|1172.57|1171.07|0
1654209900000|2022-06-02 22:45:00|1172.58|1171.08|1172.81|1171.31|1172.88|1171.38|1172.58|1171.08|0
1654210200000|2022-06-02 22:50:00|1172.83|1171.33|1172.71|1171.21|1172.89|1171.39|1172.63|1171.13|0
1654210500000|2022-06-02 22:55:00|1172.76|1171.26|1172.55|1171.05|1172.81|1171.31|1172.42|1170.92|0
1654210800000|2022-06-02 23:00:00|1172.54|1171.04|1172.81|1171.31|1172.89|1171.39|1172.5|1171|0
1654211100000|2022-06-02 23:05:00|1172.83|1171.33|1172.71|1171.21|1173.09|1171.59|1172.6|1171.1|0
1654211400000|2022-06-02 23:10:00|1172.76|1171.26|1173.09|1171.59|1173.27|1171.77|1172.76|1171.26|0
1654211700000|2022-06-02 23:15:00|1173.1|1171.6|1173.22|1171.72|1173.22|1171.72|1172.94|1171.44|0
1654212000000|2022-06-02 23:20:00|1173.23|1171.73|1173.14|1171.64|1173.32|1171.82|1172.96|1171.46|0
1654212300000|2022-06-02 23:25:00|1173.12|1171.62|1173.09|1171.59|1173.17|1171.67|1172.99|1171.49|0
1654212600000|2022-06-02 23:30:00|1173.07|1171.57|1173.22|1171.72|1173.32|1171.82|1172.96|1171.46|0
1654212900000|2022-06-02 23:35:00|1173.19|1171.69|1173.09|1171.59|1173.19|1171.69|1172.94|1171.44|0
1654213200000|2022-06-02 23:40:00|1173.07|1171.57|1172.89|1171.39|1173.07|1171.57|1172.76|1171.26|0
1654213500000|2022-06-02 23:45:00|1172.87|1171.37|1172.52|1171.02|1172.87|1171.37|1172.52|1171.02|0
1654213800000|2022-06-02 23:50:00|1172.53|1171.03|1172.76|1171.26|1172.81|1171.31|1172.45|1170.95|0
1654214100000|2022-06-02 23:55:00|1172.77|1171.27|1172.71|1171.21|1172.89|1171.39|1172.6|1171.1|0
1654214400000|2022-06-03 00:00:00|1172.7|1171.2|1172.52|1171.02|1172.76|1171.26|1172.19|1170.69|0
1654214700000|2022-06-03 00:05:00|1172.51|1171.01|1172.81|1171.31|1172.94|1171.44|1172.47|1170.97|0
1654215000000|2022-06-03 00:10:00|1172.83|1171.33|1172.24|1170.74|1172.94|1171.44|1172.24|1170.74|0
1654215300000|2022-06-03 00:15:00|1172.25|1170.75|1171.82|1170.32|1172.34|1170.84|1171.35|1169.85|0
1654215600000|2022-06-03 00:20:00|1171.98|1170.48|1172.53|1171.03|1172.88|1171.38|1171.85|1170.35|0
1654215900000|2022-06-03 00:25:00|1172.56|1171.06|1172.65|1171.15|1172.86|1171.36|1172.18|1170.68|0
1654216200000|2022-06-03 00:30:00|1172.71|1171.21|1172.85|1171.35|1173.54|1172.04|1172.63|1171.13|0
1654216500000|2022-06-03 00:35:00|1172.82|1171.32|1172.62|1171.12|1172.87|1171.37|1172.39|1170.89|0
1654216800000|2022-06-03 00:40:00|1172.61|1171.11|1172.17|1170.67|1172.62|1171.12|1172.16|1170.66|0
1654217100000|2022-06-03 00:45:00|1172.16|1170.66|1171.5|1170|1172.17|1170.67|1171.45|1169.95|0
1654217400000|2022-06-03 00:50:00|1171.51|1170.01|1171.5|1170|1171.73|1170.23|1171.04|1169.54|0
1654217700000|2022-06-03 00:55:00|1171.4|1169.9|1170.79|1169.29|1171.5|1170|1170.57|1169.07|0
1654218000000|2022-06-03 01:00:00|1170.78|1169.28|1171.25|1169.75|1171.25|1169.75|1170.67|1169.17|0
1654218300000|2022-06-03 01:05:00|1171.24|1169.74|1171.03|1169.53|1171.5|1170|1170.78|1169.28|0
1654218600000|2022-06-03 01:10:00|1171.04|1169.54|1171.27|1169.77|1171.5|1170|1171.01|1169.51|0
1654218900000|2022-06-03 01:15:00|1171.26|1169.76|1171.06|1169.56|1171.28|1169.78|1170.93|1169.43|0
1654219200000|2022-06-03 01:20:00|1171.05|1169.55|1171.05|1169.55|1171.51|1170.01|1171.05|1169.55|0
1654219500000|2022-06-03 01:25:00|1171.04|1169.54|1171.04|1169.54|1171.06|1169.56|1170.81|1169.31|0
1654219800000|2022-06-03 01:30:00|1171.02|1169.52|1171.05|1169.55|1171.29|1169.79|1170.84|1169.34|0
1654220100000|2022-06-03 01:35:00|1171.04|1169.54|1171.06|1169.56|1171.33|1169.83|1170.82|1169.32|0
1654220400000|2022-06-03 01:40:00|1171.07|1169.57|1171.53|1170.03|1171.54|1170.04|1171.07|1169.57|0
1654220700000|2022-06-03 01:45:00|1171.54|1170.04|1171.75|1170.25|1171.99|1170.49|1171.52|1170.02|0
1654221000000|2022-06-03 01:50:00|1171.76|1170.26|1171.77|1170.27|1171.98|1170.48|1171.54|1170.04|0
1654221300000|2022-06-03 01:55:00|1171.78|1170.28|1171.76|1170.26|1172.01|1170.51|1171.75|1170.25|0
1654221600000|2022-06-03 02:00:00|1171.75|1170.25|1171.54|1170.04|1171.99|1170.49|1171.53|1170.03|0
1654221900000|2022-06-03 02:05:00|1171.53|1170.03|1171.28|1169.78|1171.54|1170.04|1171.28|1169.78|0
1654222200000|2022-06-03 02:10:00|1171.27|1169.77|1171.52|1170.02|1171.72|1170.22|1171.05|1169.55|0
1654222500000|2022-06-03 02:15:00|1171.51|1170.01|1171.51|1170.01|1171.74|1170.24|1171.5|1170|0
1654222800000|2022-06-03 02:20:00|1171.5|1170|1171.73|1170.23|1171.73|1170.23|1171.5|1170|0
1654223100000|2022-06-03 02:25:00|1171.72|1170.22|1171.5|1170|1171.72|1170.22|1171.5|1170|0
1654223400000|2022-06-03 02:30:00|1171.51|1170.01|1171.27|1169.77|1171.73|1170.23|1171.27|1169.77|0
1654223700000|2022-06-03 02:35:00|1171.28|1169.78|1171.26|1169.76|1171.3|1169.8|1171.26|1169.76|0
1654224000000|2022-06-03 02:40:00|1171.25|1169.75|1171.49|1169.99|1171.7|1170.2|1171.25|1169.75|0
1654224300000|2022-06-03 02:45:00|1171.48|1169.98|1171.49|1169.99|1171.73|1170.23|1171.47|1169.97|0
1654224600000|2022-06-03 02:50:00|1171.5|1170|1171.71|1170.21|1171.72|1170.22|1171.49|1169.99|0
1654224900000|2022-06-03 02:55:00|1171.72|1170.22|1171.49|1169.99|1171.72|1170.22|1171.47|1169.97|0
1654225200000|2022-06-03 03:00:00|1171.5|1170|1171.5|1170|1171.5|1170|1171.27|1169.77|0
1654225500000|2022-06-03 03:05:00|1171.51|1170.01|1171.25|1169.75|1171.51|1170.01|1171.24|1169.74|0
1654225800000|2022-06-03 03:10:00|1171.24|1169.74|1171.02|1169.52|1171.24|1169.74|1170.79|1169.29|0
1654226100000|2022-06-03 03:15:00|1171.03|1169.53|1171|1169.5|1171.04|1169.54|1170.79|1169.29|0
1654226400000|2022-06-03 03:20:00|1170.99|1169.49|1171.22|1169.72|1171.23|1169.73|1170.99|1169.49|0
1654226700000|2022-06-03 03:25:00|1171.24|1169.74|1171.23|1169.73|1171.24|1169.74|1171.11|1169.61|0
1654227000000|2022-06-03 03:30:00|1171.22|1169.72|1170.79|1169.29|1171.23|1169.73|1170.78|1169.28|0
1654227300000|2022-06-03 03:35:00|1170.8|1169.3|1170.8|1169.3|1170.81|1169.31|1170.79|1169.29|0
1654227600000|2022-06-03 03:40:00|1170.81|1169.31|1171.05|1169.55|1171.15|1169.65|1170.81|1169.31|0
1654227900000|2022-06-03 03:45:00|1171.04|1169.54|1170.81|1169.31|1171.05|1169.55|1170.8|1169.3|0
1654228200000|2022-06-03 03:50:00|1170.82|1169.32|1170.82|1169.32|1170.82|1169.32|1170.58|1169.08|0
1654228500000|2022-06-03 03:55:00|1170.83|1169.33|1170.6|1169.1|1170.83|1169.33|1170.59|1169.09|0
1654228800000|2022-06-03 04:00:00|1170.62|1169.12|1171.06|1169.56|1171.07|1169.57|1170.62|1169.12|0
1654229100000|2022-06-03 04:05:00|1171.05|1169.55|1171.08|1169.58|1171.08|1169.58|1171.04|1169.54|0
1654229400000|2022-06-03 04:10:00|1171.07|1169.57|1171.09|1169.59|1171.09|1169.59|1171.06|1169.56|0
1654229700000|2022-06-03 04:15:00|1171.1|1169.6|1171.1|1169.6|1171.11|1169.61|1171.09|1169.59|0
1654230000000|2022-06-03 04:20:00|1171.11|1169.61|1171.09|1169.59|1171.32|1169.82|1170.98|1169.48|0
1654230300000|2022-06-03 04:25:00|1171.1|1169.6|1171.32|1169.82|1171.32|1169.82|1171.09|1169.59|0
1654230600000|2022-06-03 04:30:00|1171.33|1169.83|1171.35|1169.85|1171.78|1170.28|1171.33|1169.83|0
1654230900000|2022-06-03 04:35:00|1171.34|1169.84|1171.34|1169.84|1171.34|1169.84|1171.11|1169.61|0
1654231200000|2022-06-03 04:40:00|1171.33|1169.83|1171.33|1169.83|1171.34|1169.84|1171.1|1169.6|0
1654231500000|2022-06-03 04:45:00|1171.22|1169.72|1171.1|1169.6|1171.34|1169.84|1171.1|1169.6|0
1654231800000|2022-06-03 04:50:00|1171.09|1169.59|1170.63|1169.13|1171.09|1169.59|1170.62|1169.12|0
1654232100000|2022-06-03 04:55:00|1170.62|1169.12|1170.61|1169.11|1170.72|1169.22|1170.6|1169.1|0
1654232400000|2022-06-03 05:00:00|1170.6|1169.1|1170.62|1169.12|1170.85|1169.35|1170.4|1168.9|0
1654232700000|2022-06-03 05:05:00|1170.63|1169.13|1170.62|1169.12|1170.84|1169.34|1170.62|1169.12|0
1654233000000|2022-06-03 05:10:00|1170.63|1169.13|1170.63|1169.13|1170.64|1169.14|1170.62|1169.12|0
1654233300000|2022-06-03 05:15:00|1170.64|1169.14|1170.63|1169.13|1170.64|1169.14|1170.62|1169.12|0
1654233600000|2022-06-03 05:20:00|1170.64|1169.14|1170.89|1169.39|1171.11|1169.61|1170.63|1169.13|0
1654233900000|2022-06-03 05:25:00|1170.9|1169.4|1171.34|1169.84|1171.35|1169.85|1170.9|1169.4|0
1654234200000|2022-06-03 05:30:00|1171.33|1169.83|1171.33|1169.83|1171.57|1170.07|1171.33|1169.83|0
1654234500000|2022-06-03 05:35:00|1171.27|1169.77|1171.48|1169.98|1171.48|1169.98|1171.11|1169.61|0
1654234800000|2022-06-03 05:40:00|1171.49|1169.99|1171.01|1169.51|1171.51|1170.01|1170.8|1169.3|0
1654235100000|2022-06-03 05:45:00|1171|1169.5|1170.8|1169.3|1171.03|1169.53|1170.8|1169.3|0
1654235400000|2022-06-03 05:50:00|1170.86|1169.36|1171.23|1169.73|1171.24|1169.74|1170.78|1169.28|0
1654235700000|2022-06-03 05:55:00|1171.22|1169.72|1171.25|1169.75|1171.45|1169.95|1170.99|1169.49|0
1654236000000|2022-06-03 06:00:00|1171.24|1169.74|1170.38|1168.88|1171.25|1169.75|1169.91|1168.41|0
1654236300000|2022-06-03 06:05:00|1170.35|1168.85|1170.83|1169.33|1170.83|1169.33|1169.81|1168.31|0
1654236600000|2022-06-03 06:10:00|1170.8|1169.3|1170.84|1169.34|1171.24|1169.74|1170.71|1169.21|0
1654236900000|2022-06-03 06:15:00|1170.83|1169.33|1171.77|1170.27|1172|1170.5|1170.83|1169.33|0
1654237200000|2022-06-03 06:20:00|1171.78|1170.28|1172.24|1170.74|1172.25|1170.75|1171.56|1170.06|0
1654237500000|2022-06-03 06:25:00|1172.25|1170.75|1171.54|1170.04|1172.47|1170.97|1171.54|1170.04|0
1654237800000|2022-06-03 06:30:00|1171.56|1170.06|1171.97|1170.47|1172.42|1170.92|1171.53|1170.03|0
1654238100000|2022-06-03 06:35:00|1171.98|1170.48|1171.75|1170.25|1172.2|1170.7|1171.73|1170.23|0
1654238400000|2022-06-03 06:40:00|1171.74|1170.24|1171.98|1170.48|1171.99|1170.49|1171.74|1170.24|0
1654238700000|2022-06-03 06:45:00|1171.99|1170.49|1171.74|1170.24|1172.21|1170.71|1171.53|1170.03|0
1654239000000|2022-06-03 06:50:00|1171.73|1170.23|1171.28|1169.78|1171.75|1170.25|1171.25|1169.75|0
1654239300000|2022-06-03 06:55:00|1171.27|1169.77|1171.26|1169.76|1171.71|1170.21|1171.26|1169.76|0
1654239600000|2022-06-03 07:00:00|1171.32|1169.82|1159.44|1157.69|1171.48|1169.98|1159.44|1157.69|0
1654239900000|2022-06-03 07:05:00|1159.19|1156.44|1160.44|1158.19|1160.44|1158.69|1159.19|1156.44|35
1654240200000|2022-06-03 07:10:00|1160.19|1157.94|1160.19|1158.69|1160.19|1158.69|1158.19|1156.69|2
1654240500000|2022-06-03 07:15:00|1160.44|1158.44|1159.19|1157.69|1161.44|1159.69|1159.19|1157.69|1
1654240800000|2022-06-03 07:20:00|1159.44|1157.94|1158.19|1156.69|1160.44|1158.69|1158.19|1156.69|1
1654241100000|2022-06-03 07:25:00|1157.94|1156.44|1155.69|1154.19|1157.94|1156.44|1155.19|1153.94|2
1654241400000|2022-06-03 07:30:00|1155.94|1153.94|1154.69|1153.44|1155.94|1154.19|1154.44|1152.94|3
1654241700000|2022-06-03 07:35:00|1154.44|1153.19|1153.94|1152.69|1154.44|1153.69|1153.44|1152.19|13
1654242000000|2022-06-03 07:40:00|1154.01|1152.76|1155.01|1153.26|1155.01|1153.26|1153.51|1152.26|6
1654242300000|2022-06-03 07:45:00|1154.76|1153.01|1154.01|1152.76|1154.76|1153.26|1153.76|1152.51|0
1654242600000|2022-06-03 07:50:00|1154.26|1153.01|1153.76|1152.26|1155.01|1153.26|1153.76|1152.26|20
1654242900000|2022-06-03 07:55:00|1154.01|1152.51|1153.76|1152.26|1154.01|1152.76|1153.26|1151.76|2
1654243200000|2022-06-03 08:00:00|1154.26|1152.01|1154.51|1153.26|1154.51|1153.26|1153.51|1151.76|0
1654243500000|2022-06-03 08:05:00|1154.76|1153.51|1154.26|1153.01|1155.51|1153.76|1154.26|1153.01|1
1654243800000|2022-06-03 08:10:00|1154.01|1152.76|1153.51|1152.26|1154.26|1152.76|1153.26|1152.01|1
1654244100000|2022-06-03 08:15:00|1153.26|1152.01|1152.01|1150.76|1153.26|1152.01|1152.01|1150.76|1
1654244400000|2022-06-03 08:20:00|1152.26|1150.26|1152.51|1151.26|1153.01|1151.51|1152.01|1150.26|55
1654244700000|2022-06-03 08:25:00|1152.26|1150.76|1152.76|1151.26|1153.26|1151.76|1152.26|1150.76|0
1654245000000|2022-06-03 08:30:00|1152.51|1151.01|1153.01|1151.76|1153.01|1151.76|1152.51|1151.01|0
1654245300000|2022-06-03 08:35:00|1153.51|1152.01|1153.51|1152.26|1153.51|1152.26|1153.51|1152.01|0
1654245600000|2022-06-03 08:40:00|1154.01|1152.51|1153.51|1152.26|1154.26|1152.76|1153.51|1152.26|1
1654245900000|2022-06-03 08:45:00|1153.76|1152.51|1154.26|1152.76|1154.26|1152.76|1153.76|1152.26|0
1654246200000|2022-06-03 08:50:00|1154.01||1154.26||1154.26||1154.01||0
1654246500000|2022-06-03 08:55:00|1154.76|1153.26|1154.76|1153.26|1155.26|1153.76|1154.76|1153.26|0
1654246800000|2022-06-03 09:00:00|1154.51|1152.76|1153.01|1151.26|1154.51|1152.76|1153.01|1151.26|1
1654247100000|2022-06-03 09:05:00|1153.26|1151.51|1153.51|1152.26|1153.51|1152.26|1153.26|1151.51|1
1654247400000|2022-06-03 09:10:00|1154.01|1152.51|1155.01|1153.26|1155.01|1153.76|1154.01|1152.51|0
1654247700000|2022-06-03 09:15:00|1155.51|1153.51|1155.01|1153.76|1155.51|1153.76|1155.01|1153.26|0
1654248000000|2022-06-03 09:20:00|1155.26|1153.26|1154.51|1153.26|1155.26|1153.26|1154.51|1153.26|0
1654248300000|2022-06-03 09:25:00|1154.26|1153.01|1155.01|1153.76|1155.01|1153.76|1154.26|1153.01|0
1654248600000|2022-06-03 09:30:00|1155.51|1154.01|1155.01|1153.76|1155.51|1154.26|1155.01|1153.76|1
1654248900000|2022-06-03 09:35:00|1155.26|1154.01|1155.26|1153.76|1155.76|1154.26|1155.26|1153.76|0
1654249200000|2022-06-03 09:40:00|1155.01|1153.51|1154.76|1153.26|1155.01|1153.51|1154.51|1153.26|0
1654249500000|2022-06-03 09:45:00|1154.51||1154.76||1154.76||1154.51||3
1654249800000|2022-06-03 09:50:00|1155.01|1153.51|1155.51|1154.26|1156.01|1154.76|1155.01|1153.51|0
1654250100000|2022-06-03 09:55:00|1155.26|1153.76|1155.26|1153.76|1155.26|1153.76|1155.26|1153.76|0
1654250400000|2022-06-03 10:00:00|1155.01|1153.26|1155.01|1153.76|1155.01|1153.76|1154.76|1153.26|0
1654250700000|2022-06-03 10:05:00|1154.76|1153.51|1155.51|1153.76|1155.51|1153.76|1154.51|1153.26|0
1654251000000|2022-06-03 10:10:00|1155.26|1154.01|1155.76|1154.26|1155.76|1154.26|1155.26|1153.76|0
1654251300000|2022-06-03 10:15:00|1155.51|1154.01|1156.01|1154.26|1156.01|1154.26|1155.01|1154.01|0
1654251600000|2022-06-03 10:20:00|1156.51|1154.51|1156.01|1154.26|1156.51|1154.76|1155.76|1154.26|1
1654251900000|2022-06-03 10:25:00|1155.76|1154.51|1156.01|1154.76|1156.01|1154.76|1155.76|1154.51|0
1654252200000|2022-06-03 10:30:00|1156.26|1155.26|1156.26|1155.01|1156.51|1155.26|1156.26|1155.01|0
1654252500000|2022-06-03 10:35:00|1156.01|1154.76|1155.26|1154.01|1156.01|1154.76|1155.26|1154.01|0
1654252800000|2022-06-03 10:40:00|1155.51|1154.26|1154.76|1153.26|1155.51|1154.26|1154.76|1153.26|0
1654253100000|2022-06-03 10:45:00|1155.01|1153.51|1155.26|1153.76|1155.26|1153.76|1155.01|1153.51|0
1654253700000|2022-06-03 10:55:00|1155.01|1153.26|1155.01|1153.76|1155.01|1153.76|1154.76|1153.26|0
1654254000000|2022-06-03 11:00:00|1154.76|1153.26|1154.01|1152.76|1154.76|1153.26|1154.01|1152.51|0
1654254300000|2022-06-03 11:05:00|1153.76|1152.51|1153.76|1152.26|1153.76|1152.51|1153.51|1152.01|1
1654254600000|2022-06-03 11:10:00|1153.51|1152.51|1154.01|1152.76|1154.01|1152.76|1153.51|1152.51|0
1654254900000|2022-06-03 11:15:00|1153.76|1152.26|1152.76|1151.51|1153.76|1152.26|1152.76|1151.51|0
1654255200000|2022-06-03 11:20:00|1153.01|1151.76|1153.51|1152.26|1154.01|1152.26|1153.01|1151.76|0
1654255500000|2022-06-03 11:25:00|1153.76|1152.01|1153.01|1151.76|1153.76|1152.01|1152.51|1151.26|1
1654255800000|2022-06-03 11:30:00|1153.51|1152.01|1154.26|1152.76|1154.51|1152.76|1153.51|1152.01|0
1654256100000|2022-06-03 11:35:00|1154.01|1152.26|1154.26|1152.76|1154.26|1152.76|1154.01|1152.26|0
1654256400000|2022-06-03 11:40:00|1154.2|1152.7|1154.2|1152.95|1154.45|1153.2|1154.2|1152.7|0
1654256700000|2022-06-03 11:45:00|1153.95|1152.7|1154.45|1153.2|1154.95|1153.2|1153.95|1152.7|1
1654257000000|2022-06-03 11:50:00||1152.7||1153.2||1153.2||1152.7|0
1654257300000|2022-06-03 11:55:00|1154.2|1152.7|1153.95|1152.7|1154.2|1152.7|1153.95|1152.7|0
1654257600000|2022-06-03 12:00:00|1153.7|1152.2|1153.7|1152.2|1153.7|1152.2|1153.7|1152.2|0
1654258200000|2022-06-03 12:10:00|1153.95|1152.45|1154.45|1153.2|1154.7|1153.2|1153.95|1152.45|0
1654258500000|2022-06-03 12:15:00|1154.2|1152.95|1153.7|1152.45|1154.2|1152.95|1153.7|1152.45|0
1654258800000|2022-06-03 12:20:00|1153.45|1152.2|1153.45|1152.2|1153.45|1152.2|1153.45|1151.7|0
1654259100000|2022-06-03 12:25:00|1153.7|1151.7|1154.45|1151.7|1154.45|1151.7|1153.2|1151.7|0
1654259400000|2022-06-03 12:30:00|1154.7|1152.2|1154.95|1153.2|1156.2|1153.2|1153.7|1151.7|0
1654259700000|2022-06-03 12:35:00|1154.7|1152.95|1154.95|1153.7|1155.2|1153.7|1154.2|1152.95|0
1654260000000|2022-06-03 12:40:00|1154.7|1153.45|1153.7|1152.2|1154.7|1153.45|1153.2|1151.7|0
1654260300000|2022-06-03 12:45:00|1153.95|1152.7|1154.7|1152.7|1154.7|1153.2|1153.95|1152.7|1
1654260600000|2022-06-03 12:50:00|1154.45|1152.95|1155.7|1154.2|1155.7|1154.2|1153.95|1152.7|2
1654260900000|2022-06-03 12:55:00|1155.45|1153.7|1155.2|1153.7|1155.95|1153.7|1155.2|1153.7|0
1654261200000|2022-06-03 13:00:00|1155.45|1153.95|1155.95|1154.7|1156.45|1154.7|1155.45|1153.95|0
1654261500000|2022-06-03 13:05:00|1156.2|1154.95|1156.45|1155.2|1156.95|1155.2|1155.95|1154.95|0
1654261800000|2022-06-03 13:10:00|1156.2|1154.7|1157.45|1156.2|1157.7|1156.2|1156.2|1154.7|2
1654262100000|2022-06-03 13:15:00|1157.7|1155.7|1156.95|1155.7|1157.7|1155.7|1156.95|1155.7|0
1654262400000|2022-06-03 13:20:00|1156.7|1155.2|1156.95|1155.2|1156.95|1155.2|1156.45|1155.2|0
1654262700000|2022-06-03 13:25:00|1156.7||1156.95||1156.95||1156.45||0
1654263000000|2022-06-03 13:30:00|1157.2|1155.7|1157.95|1156.7|1158.95|1157.2|1157.2|1155.7|50
1654263300000|2022-06-03 13:35:00|1158.7|1156.95|1158.45|1157.2|1158.7|1157.2|1157.2|1155.45|0
1654263600000|2022-06-03 13:40:00|1158.7|1157.45|1158.45|1156.2|1160.2|1159.2|1158.45|1156.2|2
1654263900000|2022-06-03 13:45:00|1158.2|1155.95|1159.45|1158.45|1159.45|1158.45|1157.45|1155.7|2
1654264200000|2022-06-03 13:50:00|1159.2|1158.2|1158.7|1157.95|1159.7|1158.7|1158.7|1157.7|3
1654264500000|2022-06-03 13:55:00|1158.95|1158.2|1160.2|1159.2|1160.2|1159.2|1158.95|1157.7|23
1654264800000|2022-06-03 14:00:00|1160.7|1158.2|1159.2|1157.7|1160.7|1158.95|1159.2|1157.7|3
1654265100000|2022-06-03 14:05:00|1158.95|1157.2|1158.2|1156.7|1158.95|1158.2|1158.2|1156.7|3
1654265400000|2022-06-03 14:10:00|1158.18|1156.68|1158.43|1157.68|1158.43|1157.68|1156.93|1156.18|8
1654265700000|2022-06-03 14:15:00|1158.68|1156.93|1160.91|1159.41|1160.94|1159.44|1157.93|1156.18|12
1654266000000|2022-06-03 14:20:00|1160.87|1159.37|1160.59|1159.09|1161.32|1159.82|1159.46|1157.96|0
1654266300000|2022-06-03 14:25:00|1160.57|1159.07|1160.1|1158.6|1160.77|1159.27|1159.37|1157.87|44
1654266600000|2022-06-03 14:30:00|1160.08|1158.58|1160|1158.5|1160.41|1158.91|1159.13|1157.63|41
1654266900000|2022-06-03 14:35:00|1160.01|1158.51|1158.38|1156.88|1160.2|1158.7|1158.12|1156.62|0
1654267200000|2022-06-03 14:40:00|1158.36|1156.86|1158.51|1157.01|1158.51|1157.01|1157.69|1156.19|0
1654267500000|2022-06-03 14:45:00|1158.55|1157.05|1159|1157.5|1159.33|1157.83|1158|1156.5|0
1654267800000|2022-06-03 14:50:00|1158.98|1157.48|1158.76|1157.26|1159.58|1158.08|1158.61|1157.11|0
1654268100000|2022-06-03 14:55:00|1158.78|1157.28|1158.9|1157.4|1159.52|1158.02|1158.45|1156.95|0
1654268400000|2022-06-03 15:00:00|1158.86|1157.36|1157.84|1156.34|1159.04|1157.54|1157.37|1155.87|0
1654268700000|2022-06-03 15:05:00|1157.86|1156.36|1157.11|1155.61|1157.88|1156.38|1157.11|1155.61|0
1654269000000|2022-06-03 15:10:00|1157.15|1155.65|1156.85|1155.35|1157.17|1155.67|1156.42|1154.92|0
1654269300000|2022-06-03 15:15:00|1156.84|1155.34|1157.31|1155.81|1157.62|1156.12|1156.6|1155.1|0
1654269600000|2022-06-03 15:20:00|1157.23|1155.73|1156.87|1155.37|1157.56|1156.06|1156.82|1155.32|0
1654269900000|2022-06-03 15:25:00|1156.85|1155.35|1156.96|1155.46|1157.16|1155.66|1156.14|1154.64|0
1654270200000|2022-06-03 15:30:00|1157.11|1155.61|1158.07|1156.57|1158.07|1156.57|1156.63|1155.13|0
1654270500000|2022-06-03 15:35:00|1158.09|1156.59|1158.56|1157.06|1158.81|1157.31|1157.86|1156.36|0
1654270800000|2022-06-03 15:40:00|1158.54|1157.04|1158.26|1156.76|1158.65|1157.15|1157.99|1156.49|0
1654271100000|2022-06-03 15:45:00|1158.24|1156.74|1157.2|1155.7|1158.32|1156.82|1157.16|1155.66|0
1654271400000|2022-06-03 15:50:00|1157.18|1155.68|1157.07|1155.57|1157.47|1155.97|1156.63|1155.13|0
1654271700000|2022-06-03 15:55:00|1157.11|1155.61|1158.14|1156.64|1158.22|1156.72|1156.85|1155.35|0
1654272000000|2022-06-03 16:00:00|1158.15|1156.65|1159.22|1157.72|1159.48|1157.98|1157.91|1156.41|0
1654272300000|2022-06-03 16:05:00|1159.24|1157.74|1158.34|1156.84|1159.66|1158.16|1158.1|1156.6|0
1654272600000|2022-06-03 16:10:00|1158.36|1156.86|1158.34|1156.84|1158.49|1156.99|1157.83|1156.33|0
1654272900000|2022-06-03 16:15:00|1158.32|1156.82|1157.44|1155.94|1159.11|1157.61|1157.44|1155.94|0
1654273200000|2022-06-03 16:20:00|1157.45|1155.95|1159.31|1157.81|1159.66|1158.16|1157.17|1155.67|0
1654273500000|2022-06-03 16:25:00|1159.33|1157.83|1159.37|1157.87|1159.44|1157.94|1158.64|1157.14|0
1654273800000|2022-06-03 16:30:00|1159.35|1157.85|1158.91|1157.41|1159.48|1157.98|1158.65|1157.15|0
1654274100000|2022-06-03 16:35:00|1158.93|1157.43|1160.01|1158.51|1160.26|1158.76|1158.8|1157.3|0
1654274400000|2022-06-03 16:40:00|1160.03|1158.53|1159.52|1158.02|1160.23|1158.73|1159.19|1157.69|0
1654274700000|2022-06-03 16:45:00|1159.53|1158.03|1160.01|1158.51|1160.19|1158.69|1159.24|1157.74|0
1654275000000|2022-06-03 16:50:00|1159.99|1158.49|1160.12|1158.62|1160.12|1158.62|1159.18|1157.68|0
1654275300000|2022-06-03 16:55:00|1160.11|1158.61|1160.73|1159.23|1160.76|1159.26|1160.06|1158.56|0
1654275600000|2022-06-03 17:00:00|1160.75|1159.25|1162.01|1160.51|1162.23|1160.73|1160.63|1159.13|0
1654275900000|2022-06-03 17:05:00|1161.99|1160.49|1161.08|1159.58|1162.05|1160.55|1160.97|1159.47|0
1654276200000|2022-06-03 17:10:00|1161.07|1159.57|1160.48|1158.98|1161.32|1159.82|1160.42|1158.92|0
1654276500000|2022-06-03 17:15:00|1160.5|1159|1158.72|1157.22|1160.5|1159|1158.64|1157.14|0
1654276800000|2022-06-03 17:20:00|1158.7|1157.2|1159.54|1158.04|1159.54|1158.04|1158.7|1157.2|0
1654277100000|2022-06-03 17:25:00|1159.53|1158.03|1159.51|1158.01|1159.8|1158.3|1158.98|1157.48|0
1654277400000|2022-06-03 17:30:00|1159.49|1157.99|1159.25|1157.75|1159.51|1158.01|1158.63|1157.13|0
1654277700000|2022-06-03 17:35:00|1159.27|1157.77|1159.05|1157.55|1159.8|1158.3|1158.94|1157.44|0
1654278000000|2022-06-03 17:40:00|1159.07|1157.57|1157.94|1156.44|1159.07|1157.57|1157.61|1156.11|0
1654278300000|2022-06-03 17:45:00|1157.92|1156.42|1158.52|1157.02|1158.52|1157.02|1157.62|1156.12|0
1654278600000|2022-06-03 17:50:00|1158.54|1157.04|1158.07|1156.57|1158.65|1157.15|1158.07|1156.57|0
1654278900000|2022-06-03 17:55:00|1158.05|1156.55|1158.03|1156.53|1158.35|1156.85|1157.83|1156.33|0
1654279200000|2022-06-03 18:00:00|1158.01|1156.51|1158.29|1156.79|1158.4|1156.9|1157.41|1155.91|0
1654279500000|2022-06-03 18:05:00|1158.25|1156.75|1158.36|1156.86|1158.65|1157.15|1157.96|1156.46|0
1654279800000|2022-06-03 18:10:00|1158.32|1156.82|1158.71|1157.21|1158.91|1157.41|1158.27|1156.77|0
1654280100000|2022-06-03 18:15:00|1158.85|1157.35|1159.22|1157.72|1159.24|1157.74|1158.32|1156.82|0
1654280400000|2022-06-03 18:20:00|1159.23|1157.73|1158.87|1157.37|1159.24|1157.74|1158.56|1157.06|0
1654280700000|2022-06-03 18:25:00|1158.89|1157.39|1160.02|1158.52|1160.04|1158.54|1158.83|1157.33|0
1654281000000|2022-06-03 18:30:00|1160.01|1158.51|1159.31|1157.81|1160.02|1158.52|1159.05|1157.55|0
1654281300000|2022-06-03 18:35:00|1159.34|1157.84|1158.41|1156.91|1159.53|1158.03|1158.1|1156.6|0
1654281600000|2022-06-03 18:40:00|1158.39|1156.89|1158.94|1157.44|1158.94|1157.44|1158.1|1156.6|0
1654281900000|2022-06-03 18:45:00|1158.92|1157.42|1159.25|1157.75|1159.29|1157.79|1158.48|1156.98|0
1654282200000|2022-06-03 18:50:00|1159.27|1157.77|1159.23|1157.73|1159.53|1158.03|1158.92|1157.42|0
1654282500000|2022-06-03 18:55:00|1159.21|1157.71|1159.34|1157.84|1159.62|1158.12|1159|1157.5|0
1654282800000|2022-06-03 19:00:00|1159.36|1157.86|1159.34|1157.84|1159.64|1158.14|1158.52|1157.02|0
1654283100000|2022-06-03 19:05:00|1159.31|1157.81|1158.14|1156.64|1159.34|1157.84|1157.82|1156.32|0
1654283400000|2022-06-03 19:10:00|1158.15|1156.65|1157.44|1155.94|1158.48|1156.98|1157.26|1155.76|0
1654283700000|2022-06-03 19:15:00|1157.42|1155.92|1157.62|1156.12|1157.69|1156.19|1157.09|1155.59|0
1654284000000|2022-06-03 19:20:00|1157.64|1156.14|1157.42|1155.92|1157.95|1156.45|1157.11|1155.61|0
1654284300000|2022-06-03 19:25:00|1157.4|1155.9|1158.61|1157.11|1158.61|1157.11|1157.36|1155.86|0
1654284600000|2022-06-03 19:30:00|1158.59|1157.09|1158.08|1156.58|1158.59|1157.09|1157.81|1156.31|0
1654284900000|2022-06-03 19:35:00|1158.06|1156.56|1158.34|1156.84|1158.96|1157.46|1157.59|1156.09|0
1654285200000|2022-06-03 19:40:00|1158.27|1156.77|1157.49|1155.99|1158.67|1157.17|1157.44|1155.94|0
1654285500000|2022-06-03 19:45:00|1157.44|1155.94|1157.89|1156.39|1158.32|1156.82|1157.05|1155.55|0
1654285800000|2022-06-03 19:50:00|1157.69|1156.19|1158.77|1157.27|1158.79|1157.29|1157.07|1155.57|0
1654286100000|2022-06-03 19:55:00|1158.75|1157.25|1158.1|1156.6|1159.08|1157.58|1158.06|1156.56|0
1654286400000|2022-06-03 20:00:00|1158.12|1156.62|1158.36|1156.86|1158.65|1157.15|1157.74|1156.24|0
1654286700000|2022-06-03 20:05:00|1158.37|1156.87|1159.11|1157.61|1159.21|1157.71|1158.31|1156.81|0
1654287000000|2022-06-03 20:10:00|1159.12|1157.62|1159.5|1158|1159.63|1158.13|1158.98|1157.48|0
1654287300000|2022-06-03 20:15:00|1159.49|1157.99|1158.93|1157.43|1159.49|1157.99|1158.7|1157.2|0
1654287600000|2022-06-03 20:20:00|1158.96|1157.46|1159.03|1157.53|1159.26|1157.76|1158.93|1157.43|0
1654287900000|2022-06-03 20:25:00|1159.04|1157.54|1158.83|1157.33|1159.11|1157.61|1158.7|1157.2|0
1654288200000|2022-06-03 20:30:00|1158.82|1157.32|1158.75|1157.25|1158.93|1157.43|1158.55|1157.05|0
1654288500000|2022-06-03 20:35:00|1158.76|1157.26|1158.45|1156.95|1158.83|1157.33|1158.06|1156.56|0
1654288800000|2022-06-03 20:40:00|1158.44|1156.94|1158.54|1157.04|1158.57|1157.07|1158.39|1156.89|0
1654289100000|2022-06-03 20:45:00|1158.52|1157.02|1158.68|1157.18|1158.68|1157.18|1158.26|1156.76|0
1654289400000|2022-06-03 20:50:00|1158.71|1157.21|1158.24|1156.74|1158.76|1157.26|1158.14|1156.64|0
1654289700000|2022-06-03 20:55:00|1158.25|1156.75|1158.15|1156.65|1158.34|1156.84|1157.93|1156.43|0
1654466400000|2022-06-05 22:00:00|1158.25|1156.75|1158.48|1156.98|1158.68|1157.18|1158.04|1156.54|0
1654466700000|2022-06-05 22:05:00|1158.46|1156.96|1157.99|1156.49|1158.76|1157.26|1157.91|1156.41|0
1654467000000|2022-06-05 22:10:00|1157.98|1156.48|1157.32|1155.82|1157.98|1156.48|1157.19|1155.69|0
1654467300000|2022-06-05 22:15:00|1157.3|1155.8|1158.25|1156.75|1158.72|1157.22|1156.96|1155.46|0
1654467600000|2022-06-05 22:20:00|1158.26|1156.76|1158.98|1157.48|1159.3|1157.8|1158.25|1156.75|0
1654467900000|2022-06-05 22:25:00|1158.99|1157.49|1158.47|1156.97|1159.35|1157.85|1158.37|1156.87|0
1654468200000|2022-06-05 22:30:00|1158.49|1156.99|1158.42|1156.92|1158.7|1157.2|1158.29|1156.79|0
1654468500000|2022-06-05 22:35:00|1158.44|1156.94|1159.09|1157.59|1159.19|1157.69|1158.44|1156.94|0
1654468800000|2022-06-05 22:40:00|1159.11|1157.61|1158.93|1157.43|1159.27|1157.77|1158.85|1157.35|0
1654469100000|2022-06-05 22:45:00|1158.94|1157.44|1159.19|1157.69|1159.27|1157.77|1158.94|1157.44|0
1654469400000|2022-06-05 22:50:00|1159.2|1157.7|1158.93|1157.43|1159.27|1157.77|1158.93|1157.43|0
1654469700000|2022-06-05 22:55:00|1158.94|1157.44|1159.04|1157.54|1159.09|1157.59|1158.8|1157.3|0
1654470000000|2022-06-05 23:00:00|1159.06|1157.56|1158.85|1157.35|1159.09|1157.59|1158.6|1157.1|0
1654470300000|2022-06-05 23:05:00|1158.83|1157.33|1158.88|1157.38|1159.04|1157.54|1158.75|1157.25|0
1654470600000|2022-06-05 23:10:00|1158.87|1157.37|1159.04|1157.54|1159.09|1157.59|1158.85|1157.35|0
1654470900000|2022-06-05 23:15:00|1159.06|1157.56|1159.04|1157.54|1159.09|1157.59|1158.93|1157.43|0
1654471200000|2022-06-05 23:20:00|1159.03|1157.53|1159.09|1157.59|1159.09|1157.59|1158.93|1157.43|0
1654471500000|2022-06-05 23:25:00|1159.08|1157.58|1159.04|1157.54|1159.09|1157.59|1158.98|1157.48|0
1654471800000|2022-06-05 23:30:00|1159.09|1157.59|1158.98|1157.48|1159.14|1157.64|1158.98|1157.48|0
1654472100000|2022-06-05 23:35:00|1158.99|1157.49|1158.62|1157.12|1159.04|1157.54|1158.37|1156.87|0
1654472400000|2022-06-05 23:40:00|1158.63|1157.13|1159.09|1157.59|1159.09|1157.59|1158.6|1157.1|0
1654472700000|2022-06-05 23:45:00|1159.16|1157.66|1159.6|1158.1|1159.83|1158.33|1159.16|1157.66|0
1654473000000|2022-06-05 23:50:00|1159.61|1158.11|1159.32|1157.82|1159.65|1158.15|1159.22|1157.72|0
1654473300000|2022-06-05 23:55:00|1159.31|1157.81|1159.04|1157.54|1159.37|1157.87|1158.98|1157.48|0
1654473600000|2022-06-06 00:00:00|1159.02|1157.52|1159.42|1157.92|1159.65|1158.15|1158.29|1156.79|0
1654473900000|2022-06-06 00:05:00|1159.41|1157.91|1159.65|1158.15|1159.75|1158.25|1159.14|1157.64|0
1654474200000|2022-06-06 00:10:00|1159.64|1158.14|1160.04|1158.54|1160.04|1158.54|1159.6|1158.1|0
1654474500000|2022-06-06 00:15:00|1160.08|1158.58|1160.55|1159.05|1160.91|1159.41|1160.08|1158.58|0
1654474800000|2022-06-06 00:20:00|1160.52|1159.02|1160.89|1159.39|1160.89|1159.39|1160.22|1158.72|0
1654475100000|2022-06-06 00:25:00|1160.9|1159.4|1160.32|1158.82|1160.9|1159.4|1160.2|1158.7|0
1654475400000|2022-06-06 00:30:00|1160.35|1158.85|1160.1|1158.6|1160.45|1158.95|1159.98|1158.48|0
1654475700000|2022-06-06 00:35:00|1160.08|1158.58|1159.52|1158.02|1160.2|1158.7|1159.5|1158|0
1654476000000|2022-06-06 00:40:00|1159.53|1158.03|1159.74|1158.24|1159.98|1158.48|1159.29|1157.79|0
1654476300000|2022-06-06 00:45:00|1159.75|1158.25|1160.25|1158.75|1160.26|1158.76|1159.51|1158.01|0
1654476600000|2022-06-06 00:50:00|1160.26|1158.76|1160.24|1158.74|1160.27|1158.77|1160.02|1158.52|0
1654476900000|2022-06-06 00:55:00|1160.23|1158.73|1160.25|1158.75|1160.48|1158.98|1160.01|1158.51|0
1654477200000|2022-06-06 01:00:00|1160.24|1158.74|1159.79|1158.29|1160.25|1158.75|1159.55|1158.05|0
1654477500000|2022-06-06 01:05:00|1159.78|1158.28|1160.04|1158.54|1160.04|1158.54|1159.54|1158.04|0
1654477800000|2022-06-06 01:10:00|1160.05|1158.55|1160.5|1159|1160.53|1159.03|1159.8|1158.3|0
1654478100000|2022-06-06 01:15:00|1160.51|1159.01|1160.66|1159.16|1161|1159.5|1160.51|1159.01|0
1654478400000|2022-06-06 01:20:00|1160.63|1159.13|1160.56|1159.06|1161.01|1159.51|1160.52|1159.02|0
1654478700000|2022-06-06 01:25:00|1160.55|1159.05|1160.75|1159.25|1160.79|1159.29|1160.53|1159.03|0
1654479000000|2022-06-06 01:30:00|1160.76|1159.26|1159.62|1158.12|1160.76|1159.26|1159.37|1157.87|0
1654479300000|2022-06-06 01:35:00|1159.61|1158.11|1159.84|1158.34|1159.85|1158.35|1159.39|1157.89|0
1654479600000|2022-06-06 01:40:00|1159.85|1158.35|1159.84|1158.34|1160.07|1158.57|1159.59|1158.09|0
1654479900000|2022-06-06 01:45:00|1159.83|1158.33|1160.51|1159.01|1160.53|1159.03|1159.6|1158.1|0
1654480200000|2022-06-06 01:50:00|1160.52|1159.02|1161|1159.5|1161.26|1159.76|1160.51|1159.01|0
1654480500000|2022-06-06 01:55:00|1161.01|1159.51|1161.26|1159.76|1161.27|1159.77|1160.8|1159.3|0
1654480800000|2022-06-06 02:00:00|1161.27|1159.77|1161.32|1159.82|1161.76|1160.26|1161.02|1159.52|0
1654481100000|2022-06-06 02:05:00|1161.35|1159.85|1161.56|1160.06|1161.78|1160.28|1161.28|1159.78|0
1654481400000|2022-06-06 02:10:00|1161.55|1160.05|1161.76|1160.26|1161.99|1160.49|1161.55|1160.05|0
1654481700000|2022-06-06 02:15:00|1161.77|1160.27|1161.75|1160.25|1161.77|1160.27|1161.53|1160.03|0
1654482000000|2022-06-06 02:20:00|1161.76|1160.26|1161.53|1160.03|1161.99|1160.49|1161.52|1160.02|0
1654482300000|2022-06-06 02:25:00|1161.47|1159.97|1161.56|1160.06|1161.76|1160.26|1161.32|1159.82|0
1654482600000|2022-06-06 02:30:00|1161.55|1160.05|1161.77|1160.27|1161.99|1160.49|1161.32|1159.82|0
1654482900000|2022-06-06 02:35:00|1161.78|1160.28|1162.24|1160.74|1162.25|1160.75|1161.76|1160.26|0
1654483200000|2022-06-06 02:40:00|1162.25|1160.75|1162.45|1160.95|1162.46|1160.96|1162.01|1160.51|0
1654483500000|2022-06-06 02:45:00|1162.44|1160.94|1162.22|1160.72|1162.47|1160.97|1162.22|1160.72|0
1654483800000|2022-06-06 02:50:00|1162.23|1160.73|1162.45|1160.95|1162.47|1160.97|1162.22|1160.72|0
1654484100000|2022-06-06 02:55:00|1162.46|1160.96|1162.25|1160.75|1162.47|1160.97|1162.23|1160.73|0
1654484400000|2022-06-06 03:00:00|1162.26|1160.76|1162.02|1160.52|1162.37|1160.87|1162|1160.5|0
1654484700000|2022-06-06 03:05:00|1162.01|1160.51|1162.47|1160.97|1162.49|1160.99|1162.01|1160.51|0
1654485000000|2022-06-06 03:10:00|1162.48|1160.98|1162.48|1160.98|1162.48|1160.98|1162.24|1160.74|0
1654485300000|2022-06-06 03:15:00|1162.49|1160.99|1162.71|1161.21|1162.93|1161.43|1162.49|1160.99|0
1654485600000|2022-06-06 03:20:00|1162.7|1161.2|1162.71|1161.21|1162.93|1161.43|1162.6|1161.1|0
1654485900000|2022-06-06 03:25:00|1162.72|1161.22|1162.7|1161.2|1162.72|1161.22|1162.7|1161.2|0
1654486200000|2022-06-06 03:30:00|1162.71|1161.21|1163.15|1161.65|1163.15|1161.65|1162.7|1161.2|0
1654486500000|2022-06-06 03:35:00|1163.21|1161.71|1163.15|1161.65|1163.36|1161.86|1162.93|1161.43|0
1654486800000|2022-06-06 03:40:00|1163.12|1161.62|1163.17|1161.67|1163.26|1161.76|1163.04|1161.54|0
1654487100000|2022-06-06 03:45:00|1163.2|1161.7|1163.18|1161.68|1163.39|1161.89|1163.17|1161.67|0
1654487400000|2022-06-06 03:50:00|1163.19|1161.69|1162.93|1161.43|1163.19|1161.69|1162.93|1161.43|0
1654487700000|2022-06-06 03:55:00|1162.94|1161.44|1162.93|1161.43|1162.95|1161.45|1162.93|1161.43|0
1654488000000|2022-06-06 04:00:00|1162.92|1161.42|1162.7|1161.2|1162.92|1161.42|1162.47|1160.97|0
1654488300000|2022-06-06 04:05:00|1162.71|1161.21|1163.15|1161.65|1163.15|1161.65|1162.7|1161.2|0
1654488600000|2022-06-06 04:10:00|1163.14|1161.64|1163.59|1162.09|1163.61|1162.11|1163.14|1161.64|0
1654488900000|2022-06-06 04:15:00|1163.6|1162.1|1163.83|1162.33|1163.83|1162.33|1163.38|1161.88|0
1654489200000|2022-06-06 04:20:00|1163.84|1162.34|1163.71|1162.21|1163.84|1162.34|1163.59|1162.09|0
1654489500000|2022-06-06 04:25:00|1163.74|1162.24|1164.05|1162.55|1164.06|1162.56|1163.74|1162.24|0
1654489800000|2022-06-06 04:30:00|1164.04|1162.54|1164.03|1162.53|1164.06|1162.56|1163.81|1162.31|0
1654490100000|2022-06-06 04:35:00|1164.04|1162.54|1164.06|1162.56|1164.06|1162.56|1163.92|1162.42|0
1654490400000|2022-06-06 04:40:00|1164.05|1162.55|1163.84|1162.34|1164.06|1162.56|1163.83|1162.33|0
1654490700000|2022-06-06 04:45:00|1163.83|1162.33|1164.05|1162.55|1164.06|1162.56|1163.83|1162.33|0
1654491000000|2022-06-06 04:50:00|1164.06|1162.56|1163.82|1162.32|1164.06|1162.56|1163.6|1162.1|0
1654491300000|2022-06-06 04:55:00|1163.83|1162.33|1163.83|1162.33|1163.83|1162.33|1163.59|1162.09|0
1654491600000|2022-06-06 05:00:00|1163.85|1162.35|1163.94|1162.44|1164.06|1162.56|1163.81|1162.31|0
1654491900000|2022-06-06 05:05:00|1163.97|1162.47|1164.3|1162.8|1164.3|1162.8|1163.94|1162.44|0
1654492200000|2022-06-06 05:10:00|1164.29|1162.79|1163.84|1162.34|1164.3|1162.8|1163.83|1162.33|0
1654492500000|2022-06-06 05:15:00|1163.83|1162.33|1163.37|1161.87|1163.85|1162.35|1163.34|1161.84|0
1654492800000|2022-06-06 05:20:00|1163.36|1161.86|1163.36|1161.86|1163.39|1161.89|1163.12|1161.62|0
1654493100000|2022-06-06 05:25:00|1163.35|1161.85|1163.35|1161.85|1163.37|1161.87|1162.89|1161.39|0
1654493400000|2022-06-06 05:30:00|1163.34|1161.84|1163.37|1161.87|1163.59|1162.09|1163.12|1161.62|0
1654493700000|2022-06-06 05:35:00|1163.38|1161.88|1163.84|1162.34|1163.85|1162.35|1163.37|1161.87|0
1654494000000|2022-06-06 05:40:00|1163.83|1162.33|1163.63|1162.13|1163.85|1162.35|1163.6|1162.1|0
1654494300000|2022-06-06 05:45:00|1163.62|1162.12|1162.94|1161.44|1163.64|1162.14|1162.94|1161.44|0
1654494600000|2022-06-06 05:50:00|1162.95|1161.45|1162.96|1161.46|1163.07|1161.57|1162.71|1161.21|0
1654494900000|2022-06-06 05:55:00|1162.97|1161.47|1163.42|1161.92|1163.42|1161.92|1162.96|1161.46|0
1654495200000|2022-06-06 06:00:00|1163.41|1161.91|1164.24|1162.74|1164.24|1162.74|1162.92|1161.42|0
1654495500000|2022-06-06 06:05:00|1164.25|1162.75|1163.82|1162.32|1164.25|1162.75|1163.34|1161.84|0
1654495800000|2022-06-06 06:10:00|1163.84|1162.34|1163.55|1162.05|1163.92|1162.42|1163.55|1162.05|0
1654496100000|2022-06-06 06:15:00|1163.54|1162.04|1163.78|1162.28|1164|1162.5|1163.08|1161.58|0
1654496400000|2022-06-06 06:20:00|1163.79|1162.29|1164.25|1162.75|1164.26|1162.76|1163.79|1162.29|0
1654496700000|2022-06-06 06:25:00|1164.3|1162.8|1164.47|1162.97|1164.47|1162.97|1164.22|1162.72|0
1654497000000|2022-06-06 06:30:00|1164.46|1162.96|1164.69|1163.19|1165.6|1164.1|1164.46|1162.96|0
1654497300000|2022-06-06 06:35:00|1164.75|1163.25|1165.36|1163.86|1165.37|1163.87|1164.69|1163.19|0
1654497600000|2022-06-06 06:40:00|1165.37|1163.87|1165.25|1163.75|1165.6|1164.1|1165.13|1163.63|0
1654497900000|2022-06-06 06:45:00|1165.27|1163.77|1165.12|1163.62|1165.57|1164.07|1164.89|1163.39|0
1654498200000|2022-06-06 06:50:00|1165.11|1163.61|1165.11|1163.61|1165.36|1163.86|1164.66|1163.16|0
1654498500000|2022-06-06 06:55:00|1165.1|1163.6|1166.02|1164.52|1166.03|1164.53|1165.1|1163.6|0
1654498800000|2022-06-06 07:00:00|1166.03|1164.53|1167.34|1165.84|1167.56|1166.06|1165.37|1163.87|0
1654499100000|2022-06-06 07:05:00|1167.33|1165.83|1167.35|1165.85|1167.57|1166.07|1166.89|1165.39|0
1654499400000|2022-06-06 07:10:00|1167.36|1165.86|1166.92|1165.42|1167.57|1166.07|1166.68|1165.18|0
1654499700000|2022-06-06 07:15:00|1166.93|1165.43|1166.26|1164.76|1166.93|1165.43|1166.05|1164.55|0
1654500000000|2022-06-06 07:20:00|1166.29|1164.79|1167.37|1165.87|1167.78|1166.28|1165.79|1164.29|0
1654500300000|2022-06-06 07:25:00|1167.42|1165.92|1166.39|1164.89|1167.59|1166.09|1166.16|1164.66|0
1654500600000|2022-06-06 07:30:00|1166.4|1164.9|1165.71|1164.21|1166.4|1164.9|1165.25|1163.75|0
1654500900000|2022-06-06 07:35:00|1165.7|1164.2|1165.98|1164.48|1165.99|1164.49|1165.25|1163.75|0
1654501200000|2022-06-06 07:40:00|1165.99|1164.49|1165.96|1164.46|1166.41|1164.91|1165.73|1164.23|0
1654501500000|2022-06-06 07:45:00|1165.95|1164.45|1166.42|1164.92|1166.65|1165.15|1165.75|1164.25|0
1654501800000|2022-06-06 07:50:00|1166.41|1164.91|1167.43|1165.93|1167.94|1166.44|1166.18|1164.68|0
1654502100000|2022-06-06 07:55:00|1167.42|1165.92|1167.96|1166.46|1167.97|1166.47|1167.19|1165.69|0
1654502400000|2022-06-06 08:00:00|1167.97|1166.47|1168.73|1167.23|1168.95|1167.45|1167.95|1166.45|0
1654502700000|2022-06-06 08:05:00|1168.71|1167.21|1168.72|1167.22|1169.03|1167.53|1168.19|1166.69|0
1654503000000|2022-06-06 08:10:00|1168.69|1167.19|1169.13|1167.63|1169.51|1168.01|1168.51|1167.01|0
1654503300000|2022-06-06 08:15:00|1169.14|1167.64|1168.61|1167.11|1169.61|1168.11|1168.43|1166.93|0
1654503600000|2022-06-06 08:20:00|1168.6|1167.1|1169.01|1167.51|1169.03|1167.53|1168.59|1167.09|0
1654503900000|2022-06-06 08:25:00|1169|1167.5|1169.46|1167.96|1169.46|1167.96|1168.99|1167.49|0
1654504200000|2022-06-06 08:30:00|1169.57|1168.07|1169.08|1167.58|1169.79|1168.29|1169.05|1167.55|0
1654504500000|2022-06-06 08:35:00|1169.06|1167.56|1169.36|1167.86|1169.36|1167.86|1169.02|1167.52|0
1654504800000|2022-06-06 08:40:00|1169.51|1168.01|1169.67|1168.17|1170.05|1168.55|1169.51|1168.01|0
1654505100000|2022-06-06 08:45:00|1169.69|1168.19|1169.74|1168.24|1169.74|1168.24|1169.27|1167.77|0
1654505400000|2022-06-06 08:50:00|1169.75|1168.25|1170.22|1168.72|1170.22|1168.72|1169.38|1167.88|0
1654505700000|2022-06-06 08:55:00|1170.2|1168.7|1169.9|1168.4|1170.2|1168.7|1169.79|1168.29|0
1654506000000|2022-06-06 09:00:00|1169.91|1168.41|1169.64|1168.14|1170.08|1168.58|1169.5|1168|0
1654506300000|2022-06-06 09:05:00|1169.79|1168.29|1169.41|1167.91|1169.8|1168.3|1169.41|1167.91|0
1654506600000|2022-06-06 09:10:00|1169.42|1167.92|1169.44|1167.94|1169.59|1168.09|1169.25|1167.75|0
1654506900000|2022-06-06 09:15:00|1169.43|1167.93|1169.17|1167.67|1169.43|1167.93|1168.99|1167.49|0
1654507200000|2022-06-06 09:20:00|1169.15|1167.65|1169.29|1167.79|1169.33|1167.83|1168.95|1167.45|0
1654507500000|2022-06-06 09:25:00|1169.28|1167.78|1169.24|1167.74|1169.33|1167.83|1168.86|1167.36|0
1654507800000|2022-06-06 09:30:00|1169.22|1167.72|1169.18|1167.68|1169.24|1167.74|1168.8|1167.3|0
1654508100000|2022-06-06 09:35:00|1169.17|1167.67|1168.19|1166.69|1169.17|1167.67|1168.17|1166.67|0
1654508400000|2022-06-06 09:40:00|1168.18|1166.68|1168.14|1166.64|1168.53|1167.03|1167.95|1166.45|0
1654508700000|2022-06-06 09:45:00|1168.15|1166.65|1168.75|1167.25|1168.9|1167.4|1168.14|1166.64|0
1654509000000|2022-06-06 09:50:00|1168.74|1167.24|1168.32|1166.82|1168.77|1167.27|1168.3|1166.8|0
1654509300000|2022-06-06 09:55:00|1168.34|1166.84|1168.76|1167.26|1168.76|1167.26|1168.16|1166.66|0
1654509600000|2022-06-06 10:00:00|1168.75|1167.25|1169.03|1167.53|1169.25|1167.75|1168.56|1167.06|0
1654509900000|2022-06-06 10:05:00|1169.05|1167.55|1169.11|1167.61|1169.21|1167.71|1168.86|1167.36|0
1654510200000|2022-06-06 10:10:00|1169.1|1167.6|1168.94|1167.44|1169.29|1167.79|1168.75|1167.25|0
1654510500000|2022-06-06 10:15:00|1168.93|1167.43|1168.91|1167.41|1169.11|1167.61|1168.73|1167.23|0
1654510800000|2022-06-06 10:20:00|1168.93|1167.43|1168.98|1167.48|1169.13|1167.63|1168.71|1167.21|0
1654511100000|2022-06-06 10:25:00|1169|1167.5|1169.13|1167.63|1169.31|1167.81|1168.95|1167.45|0
1654511400000|2022-06-06 10:30:00|1169.14|1167.64|1169.2|1167.7|1169.24|1167.74|1168.93|1167.43|0
1654511700000|2022-06-06 10:35:00|1169.21|1167.71|1168.95|1167.45|1169.38|1167.88|1168.91|1167.41|0
1654512000000|2022-06-06 10:40:00|1168.96|1167.46|1168.98|1167.48|1169.13|1167.63|1168.82|1167.32|0
1654512300000|2022-06-06 10:45:00|1168.97|1167.47|1168.68|1167.18|1169.02|1167.52|1168.68|1167.18|0
1654512600000|2022-06-06 10:50:00|1168.69|1167.19|1168.92|1167.42|1168.95|1167.45|1168.52|1167.02|0
1654512900000|2022-06-06 10:55:00|1168.93|1167.43|1168.92|1167.42|1169.15|1167.65|1168.88|1167.38|0
1654513200000|2022-06-06 11:00:00|1168.91|1167.41|1168.75|1167.25|1168.91|1167.41|1168.57|1167.07|0
1654513500000|2022-06-06 11:05:00|1168.73|1167.23|1168.73|1167.23|1168.93|1167.43|1168.59|1167.09|0
1654513800000|2022-06-06 11:10:00|1168.75|1167.25|1168.57|1167.07|1168.77|1167.27|1168.57|1167.07|0
1654514100000|2022-06-06 11:15:00|1168.59|1167.09|1168.7|1167.2|1168.88|1167.38|1168.28|1166.78|0
1654514400000|2022-06-06 11:20:00|1168.72|1167.22|1169.28|1167.78|1169.29|1167.79|1168.66|1167.16|0
1654514700000|2022-06-06 11:25:00|1169.29|1167.79|1168.92|1167.42|1169.29|1167.79|1168.82|1167.32|0
1654515000000|2022-06-06 11:30:00|1168.91|1167.41|1169.04|1167.54|1169.17|1167.67|1168.86|1167.36|0
1654515300000|2022-06-06 11:35:00|1169|1167.5|1168.99|1167.49|1169.22|1167.72|1168.82|1167.32|0
1654515600000|2022-06-06 11:40:00|1168.98|1167.48|1168.57|1167.07|1168.98|1167.48|1168.55|1167.05|0
1654515900000|2022-06-06 11:45:00|1168.59|1167.09|1168.2|1166.7|1168.76|1167.26|1167.96|1166.46|0
1654516200000|2022-06-06 11:50:00|1168.19|1166.69|1168.96|1167.46|1168.96|1167.46|1168.12|1166.62|0
1654516500000|2022-06-06 11:55:00|1168.97|1167.47|1169.72|1168.22|1169.72|1168.22|1168.91|1167.41|0
1654516800000|2022-06-06 12:00:00|1169.74|1168.24|1169.32|1167.82|1169.87|1168.37|1169.32|1167.82|0
1654517100000|2022-06-06 12:05:00|1169.31|1167.81|1169.72|1168.22|1169.91|1168.41|1169.16|1167.66|0
1654517400000|2022-06-06 12:10:00|1169.7|1168.2|1170.2|1168.7|1170.26|1168.76|1169.7|1168.2|0
1654517700000|2022-06-06 12:15:00|1170.21|1168.71|1170.11|1168.61|1170.38|1168.88|1170.11|1168.61|0
1654518000000|2022-06-06 12:20:00|1170.12|1168.62|1169.72|1168.22|1170.13|1168.63|1169.65|1168.15|0
1654518300000|2022-06-06 12:25:00|1169.71|1168.21|1170.22|1168.72|1170.53|1169.03|1169.69|1168.19|0
1654518600000|2022-06-06 12:30:00|1170.23|1168.73|1170.54|1169.04|1170.68|1169.18|1170.1|1168.6|0
1654518900000|2022-06-06 12:35:00|1170.56|1169.06|1171.05|1169.55|1171.05|1169.55|1170.54|1169.04|0
1654519200000|2022-06-06 12:40:00|1171.03|1169.53|1170.95|1169.45|1171.05|1169.55|1170.58|1169.08|0
1654519500000|2022-06-06 12:45:00|1170.94|1169.44|1171.2|1169.7|1171.74|1170.24|1170.92|1169.42|0
1654519800000|2022-06-06 12:50:00|1171.19|1169.69|1170.88|1169.38|1171.24|1169.74|1170.8|1169.3|0
1654520100000|2022-06-06 12:55:00|1170.86|1169.36|1170.8|1169.3|1171.07|1169.57|1170.6|1169.1|0
1654520400000|2022-06-06 13:00:00|1170.82|1169.32|1170.68|1169.18|1170.84|1169.34|1170.42|1168.92|0
1654520700000|2022-06-06 13:05:00|1170.66|1169.16|1170.8|1169.3|1171.04|1169.54|1170.64|1169.14|0
1654521000000|2022-06-06 13:10:00|1170.78|1169.28|1171.23|1169.73|1171.34|1169.84|1170.76|1169.26|0
1654521300000|2022-06-06 13:15:00|1171.21|1169.71|1170.72|1169.22|1171.24|1169.74|1170.53|1169.03|0
1654521600000|2022-06-06 13:20:00|1170.7|1169.2|1170.87|1169.37|1170.88|1169.38|1170.33|1168.83|0
1654521900000|2022-06-06 13:25:00|1170.73|1169.23|1170.73|1169.23|1170.87|1169.37|1170.46|1168.96|0
1654522200000|2022-06-06 13:30:00|1170.87|1169.37|1170.83|1169.33|1171.55|1170.05|1170.09|1168.59|0
1654522500000|2022-06-06 13:35:00|1170.85|1169.35|1170.27|1168.77|1171.07|1169.57|1169.59|1168.09|0
1654522800000|2022-06-06 13:40:00|1170.25|1168.75|1170.78|1169.28|1171.84|1170.34|1169.99|1168.49|0
1654523100000|2022-06-06 13:45:00|1170.76|1169.26|1169.99|1168.49|1171.07|1169.57|1169.33|1167.83|0
1654523400000|2022-06-06 13:50:00|1169.97|1168.47|1170.53|1169.03|1170.7|1169.2|1169.28|1167.78|0
1654523700000|2022-06-06 13:55:00|1170.55|1169.05|1171.72|1170.22|1171.72|1170.22|1170.26|1168.76|0
1654524000000|2022-06-06 14:00:00|1171.74|1170.24|1172.85|1171.35|1173.35|1171.85|1171.48|1169.98|0
1654524300000|2022-06-06 14:05:00|1172.83|1171.33|1172.85|1171.35|1173.61|1172.11|1172.59|1171.09|0
1654524600000|2022-06-06 14:10:00|1172.87|1171.37|1172.82|1171.32|1173.21|1171.71|1172.53|1171.03|0
1654524900000|2022-06-06 14:15:00|1172.84|1171.34|1172.07|1170.57|1172.89|1171.39|1171.64|1170.14|0
1654525200000|2022-06-06 14:20:00|1172.05|1170.55|1171.96|1170.46|1172.47|1170.97|1171.76|1170.26|0
1654525500000|2022-06-06 14:25:00|1171.82|1170.32|1172.82|1171.32|1173.18|1171.68|1171.54|1170.04|0
1654525800000|2022-06-06 14:30:00|1172.8|1171.3|1173.11|1171.61|1173.52|1172.02|1172.71|1171.21|0
1654526100000|2022-06-06 14:35:00|1173.1|1171.6|1172.76|1171.26|1173.38|1171.88|1172.48|1170.98|0
1654526400000|2022-06-06 14:40:00|1172.8|1171.3|1172.84|1171.34|1173.05|1171.55|1172.06|1170.56|0
1654526700000|2022-06-06 14:45:00|1172.85|1171.35|1173.05|1171.55|1173.2|1171.7|1172.36|1170.86|0
1654527000000|2022-06-06 14:50:00|1173.2|1171.7|1172.59|1171.09|1173.36|1171.86|1172.39|1170.89|0
1654527300000|2022-06-06 14:55:00|1172.61|1171.11|1172.92|1171.42|1173.12|1171.62|1172.58|1171.08|0
1654527600000|2022-06-06 15:00:00|1172.94|1171.44|1172.79|1171.29|1173.51|1172.01|1172.73|1171.23|0
1654527900000|2022-06-06 15:05:00|1172.77|1171.27|1171.61|1170.11|1173.12|1171.62|1171.61|1170.11|0
1654528200000|2022-06-06 15:10:00|1171.59|1170.09|1170.38|1168.88|1171.59|1170.09|1169.89|1168.39|0
1654528500000|2022-06-06 15:15:00|1170.35|1168.85|1168.1|1166.6|1170.42|1168.92|1168.08|1166.58|0
1654528800000|2022-06-06 15:20:00|1168.08|1166.58|1168.37|1166.87|1168.7|1167.2|1167.72|1166.22|0
1654529100000|2022-06-06 15:25:00|1168.32|1166.82|1169.03|1167.53|1169.14|1167.64|1167.96|1166.46|0
1654529400000|2022-06-06 15:30:00|1169.01|1167.51|1168.61|1167.11|1169.48|1167.98|1168.5|1167|0
1654529700000|2022-06-06 15:35:00|1168.47|1166.97|1168.11|1166.61|1168.72|1167.22|1167.85|1166.35|0
1654530000000|2022-06-06 15:40:00|1168.13|1166.63|1169.26|1167.76|1169.28|1167.78|1167.95|1166.45|0
1654530300000|2022-06-06 15:45:00|1169.24|1167.74|1168.67|1167.17|1169.95|1168.45|1168.66|1167.16|0
1654530600000|2022-06-06 15:50:00|1168.66|1167.16|1168.81|1167.31|1169.26|1167.76|1168.46|1166.96|0
1654530900000|2022-06-06 15:55:00|1168.8|1167.3|1168.83|1167.33|1169.24|1167.74|1168.66|1167.16|0
1654531200000|2022-06-06 16:00:00|1168.84|1167.34|1166.69|1165.19|1169.02|1167.52|1166.2|1164.7|0
1654531500000|2022-06-06 16:05:00|1166.67|1165.17|1166.08|1164.58|1167|1165.5|1166.06|1164.56|0
1654531800000|2022-06-06 16:10:00|1166.1|1164.6|1165.31|1163.81|1166.1|1164.6|1165.12|1163.62|0
1654532100000|2022-06-06 16:15:00|1165.29|1163.79|1165.55|1164.05|1165.84|1164.34|1164.85|1163.35|0
1654532400000|2022-06-06 16:20:00|1165.51|1164.01|1165.14|1163.64|1166.02|1164.52|1165.14|1163.64|0
1654532700000|2022-06-06 16:25:00|1165.16|1163.66|1164.77|1163.27|1165.58|1164.08|1164.51|1163.01|0
1654533000000|2022-06-06 16:30:00|1164.75|1163.25|1165.46|1163.96|1165.46|1163.96|1164.12|1162.62|0
1654533300000|2022-06-06 16:35:00|1165.47|1163.97|1166.09|1164.59|1166.09|1164.59|1165.2|1163.7|0
1654533600000|2022-06-06 16:40:00|1166.08|1164.58|1166.17|1164.67|1166.42|1164.92|1165.82|1164.32|0
1654533900000|2022-06-06 16:45:00|1166.18|1164.68|1166.17|1164.67|1166.5|1165|1165.95|1164.45|0
1654534200000|2022-06-06 16:50:00|1166.15|1164.65|1166.06|1164.56|1166.2|1164.7|1165.42|1163.92|0
1654534500000|2022-06-06 16:55:00|1166.04|1164.54|1166.71|1165.21|1166.95|1165.45|1165.97|1164.47|0
1654534800000|2022-06-06 17:00:00|1166.7|1165.2|1166.03|1164.53|1166.71|1165.21|1165.87|1164.37|0
1654535100000|2022-06-06 17:05:00|1166.05|1164.55|1166.52|1165.02|1166.82|1165.32|1166.03|1164.53|0
1654535400000|2022-06-06 17:10:00|1166.54|1165.04|1165.81|1164.31|1166.56|1165.06|1165.46|1163.96|0
1654535700000|2022-06-06 17:15:00|1165.78|1164.28|1165.6|1164.1|1165.91|1164.41|1165.01|1163.51|0
1654536000000|2022-06-06 17:20:00|1165.58|1164.08|1165.45|1163.95|1165.97|1164.47|1165.05|1163.55|0
1654536300000|2022-06-06 17:25:00|1165.43|1163.93|1165.85|1164.35|1165.88|1164.38|1165.36|1163.86|0
1654536600000|2022-06-06 17:30:00|1165.81|1164.31|1166.02|1164.52|1166.4|1164.9|1165.57|1164.07|0
1654536900000|2022-06-06 17:35:00|1166|1164.5|1167.01|1165.51|1167.42|1165.92|1165.78|1164.28|0
1654537200000|2022-06-06 17:40:00|1167.03|1165.53|1167.7|1166.2|1167.83|1166.33|1166.95|1165.45|0
1654537500000|2022-06-06 17:45:00|1167.68|1166.18|1167.57|1166.07|1167.77|1166.27|1166.85|1165.35|0
1654537800000|2022-06-06 17:50:00|1167.59|1166.09|1167.77|1166.27|1168.02|1166.52|1167.36|1165.86|0
1654538100000|2022-06-06 17:55:00|1167.79|1166.29|1168.34|1166.84|1168.34|1166.84|1167.79|1166.29|0
1654538400000|2022-06-06 18:00:00|1168.48|1166.98|1168.26|1166.76|1168.48|1166.98|1167.87|1166.37|0
1654538700000|2022-06-06 18:05:00|1168.23|1166.73|1167.79|1166.29|1168.32|1166.82|1167.26|1165.76|0
1654539000000|2022-06-06 18:10:00|1167.77|1166.27|1167.32|1165.82|1167.87|1166.37|1167.3|1165.8|0
1654539300000|2022-06-06 18:15:00|1167.3|1165.8|1167.22|1165.72|1167.55|1166.05|1166.77|1165.27|0
1654539600000|2022-06-06 18:20:00|1167.21|1165.71|1165.87|1164.37|1167.24|1165.74|1165.54|1164.04|0
1654539900000|2022-06-06 18:25:00|1165.89|1164.39|1165.09|1163.59|1165.91|1164.41|1164.8|1163.3|0
1654540200000|2022-06-06 18:30:00|1165.1|1163.6|1165.31|1163.81|1165.4|1163.9|1164.63|1163.13|0
1654540500000|2022-06-06 18:35:00|1165.32|1163.82|1164.87|1163.37|1165.6|1164.1|1164.66|1163.16|0
1654540800000|2022-06-06 18:40:00|1164.94|1163.44|1165.52|1164.02|1165.72|1164.22|1164.72|1163.22|0
1654541100000|2022-06-06 18:45:00|1165.5|1164|1165.43|1163.93|1166.05|1164.55|1165.41|1163.91|0
1654541400000|2022-06-06 18:50:00|1165.35|1163.85|1165.26|1163.76|1165.47|1163.97|1164|1162.5|0
1654541700000|2022-06-06 18:55:00|1165.25|1163.75|1165.3|1163.8|1165.86|1164.36|1164.94|1163.44|0
1654542000000|2022-06-06 19:00:00|1165.31|1163.81|1165.27|1163.77|1165.85|1164.35|1164.78|1163.28|0
1654542300000|2022-06-06 19:05:00|1165.23|1163.73|1164.88|1163.38|1165.5|1164|1164.57|1163.07|0
1654542600000|2022-06-06 19:10:00|1164.86|1163.36|1164.87|1163.37|1165.21|1163.71|1164.35|1162.85|0
1654542900000|2022-06-06 19:15:00|1164.86|1163.36|1164.18|1162.68|1165.45|1163.95|1164.18|1162.68|0
1654543200000|2022-06-06 19:20:00|1164.2|1162.7|1164.49|1162.99|1164.97|1163.47|1163.61|1162.11|0
1654543500000|2022-06-06 19:25:00|1164.5|1163|1164.58|1163.08|1164.93|1163.43|1164.2|1162.7|0
1654543800000|2022-06-06 19:30:00|1164.57|1163.07|1164.65|1163.15|1165.25|1163.75|1164.32|1162.82|0
1654544100000|2022-06-06 19:35:00|1164.67|1163.17|1164.32|1162.82|1164.87|1163.37|1163.76|1162.26|0
1654544400000|2022-06-06 19:40:00|1164.27|1162.77|1166|1164.5|1166|1164.5|1164.01|1162.51|0
1654544700000|2022-06-06 19:45:00|1166.02|1164.52|1165.01|1163.51|1166.15|1164.65|1164.7|1163.2|0
1654545000000|2022-06-06 19:50:00|1165.03|1163.53|1166.49|1164.99|1166.56|1165.06|1165.01|1163.51|0
1654545300000|2022-06-06 19:55:00|1166.48|1164.98|1165.53|1164.03|1166.86|1165.36|1165.49|1163.99|0
1654545600000|2022-06-06 20:00:00|1165.54|1164.04|1164.95|1163.45|1165.54|1164.04|1164.78|1163.28|0
1654545900000|2022-06-06 20:05:00|1164.97|1163.47|1164.92|1163.42|1165.25|1163.75|1164.77|1163.27|0
1654546200000|2022-06-06 20:10:00|1164.91|1163.41|1164.82|1163.32|1165.25|1163.75|1164.77|1163.27|0
1654546500000|2022-06-06 20:15:00|1164.81|1163.31|1165.2|1163.7|1165.32|1163.82|1164.77|1163.27|0
1654546800000|2022-06-06 20:20:00|1165.19|1163.69|1165.23|1163.73|1165.35|1163.85|1165.1|1163.6|0
1654547100000|2022-06-06 20:25:00|1165.25|1163.75|1165.02|1163.52|1165.3|1163.8|1164.97|1163.47|0
1654547400000|2022-06-06 20:30:00|1165.04|1163.54|1165.43|1163.93|1165.48|1163.98|1165.02|1163.52|0
1654547700000|2022-06-06 20:35:00|1165.44|1163.94|1165.63|1164.13|1165.68|1164.18|1165.3|1163.8|0
1654548000000|2022-06-06 20:40:00|1165.64|1164.14|1165.28|1163.78|1165.66|1164.16|1165.18|1163.68|0
1654548300000|2022-06-06 20:45:00|1165.27|1163.77|1165.23|1163.73|1165.31|1163.81|1165.18|1163.68|0
1654548600000|2022-06-06 20:50:00|1165.22|1163.72|1165.52|1164.02|1165.57|1164.07|1165.18|1163.68|0
1654548900000|2022-06-06 20:55:00|1165.54|1164.04|1165.24|1163.74|1165.62|1164.12|1165.21|1163.71|0
1654549200000|2022-06-06 21:00:00|1168.84|1167.34|1168.88|1167.38|1168.88|1167.38|1168.82|1167.32|0
1654549500000|2022-06-06 21:05:00|1168.9|1167.4|1168.9|1167.4|1168.97|1167.47|1168.88|1167.38|0
1654549800000|2022-06-06 21:10:00|1168.91|1167.41|1168.88|1167.38|1168.97|1167.47|1168.71|1167.21|0
1654550100000|2022-06-06 21:15:00|1168.93|1167.43|1168.86|1167.36|1168.95|1167.45|1168.86|1167.36|0
1654550400000|2022-06-06 21:20:00|1168.9|1167.4|1168.84|1167.34|1168.9|1167.4|1168.8|1167.3|0
1654550700000|2022-06-06 21:25:00|1168.82|1167.32|1168.88|1167.38|1168.88|1167.38|1168.82|1167.32|0
1654551000000|2022-06-06 21:30:00|1168.84|1167.34|1168.71|1167.21|1168.84|1167.34|1168.71|1167.21|0
1654551300000|2022-06-06 21:35:00|1168.67|1167.17|1168.73|1167.23|1168.8|1167.3|1168.64|1167.14|0
1654551600000|2022-06-06 21:40:00|1168.75|1167.25|1168.8|1167.3|1168.8|1167.3|1168.75|1167.25|0
1654551900000|2022-06-06 21:45:00|1168.84|1167.34|1168.88|1167.38|1168.9|1167.4|1168.84|1167.34|0
1654552200000|2022-06-06 21:50:00|1168.84|1167.34|1168.88|1167.38|1168.88|1167.38|1168.84|1167.34|0
1654552500000|2022-06-06 21:55:00|1168.89|1167.39|1168.97|1167.47|1168.97|1167.47|1168.89|1167.39|0
1654552800000|2022-06-06 22:00:00|1165.43|1163.93|1165.44|1163.94|1165.77|1164.27|1165.18|1163.68|0
1654553100000|2022-06-06 22:05:00|1165.47|1163.97|1165.13|1163.63|1165.62|1164.12|1165.13|1163.63|0
1654553400000|2022-06-06 22:10:00|1165.14|1163.64|1165.38|1163.88|1165.47|1163.97|1165.1|1163.6|0
1654553700000|2022-06-06 22:15:00|1165.36|1163.86|1165.1|1163.6|1165.44|1163.94|1164.95|1163.45|0
1654554000000|2022-06-06 22:20:00|1165.08|1163.58|1164.69|1163.19|1165.1|1163.6|1164.64|1163.14|0
1654554300000|2022-06-06 22:25:00|1164.67|1163.17|1164.77|1163.27|1164.9|1163.4|1164.62|1163.12|0
1654554600000|2022-06-06 22:30:00|1164.78|1163.28|1164.52|1163.02|1164.85|1163.35|1164.44|1162.94|0
1654554900000|2022-06-06 22:35:00|1164.54|1163.04|1164.23|1162.73|1164.77|1163.27|1164.1|1162.6|0
1654555200000|2022-06-06 22:40:00|1164.24|1162.74|1164.3|1162.8|1164.49|1162.99|1164.13|1162.63|0
1654555500000|2022-06-06 22:45:00|1164.28|1162.78|1164.44|1162.94|1164.67|1163.17|1164.28|1162.78|0
1654555800000|2022-06-06 22:50:00|1164.45|1162.95|1164.44|1162.94|1164.72|1163.22|1164.39|1162.89|0
1654556100000|2022-06-06 22:55:00|1164.64|1163.14|1164.39|1162.89|1164.64|1163.14|1164.18|1162.68|0
1654556400000|2022-06-06 23:00:00|1164.41|1162.91|1164.52|1163.02|1164.52|1163.02|1164.23|1162.73|0
1654556700000|2022-06-06 23:05:00|1164.51|1163.01|1164.8|1163.3|1164.82|1163.32|1164.47|1162.97|0
1654557000000|2022-06-06 23:10:00|1164.79|1163.29|1164.9|1163.4|1164.95|1163.45|1164.72|1163.22|0
1654557300000|2022-06-06 23:15:00|1164.91|1163.41|1164.9|1163.4|1164.95|1163.45|1164.85|1163.35|0
1654557600000|2022-06-06 23:20:00|1164.93|1163.43|1164.77|1163.27|1164.95|1163.45|1164.77|1163.27|0
1654557900000|2022-06-06 23:25:00|1164.78|1163.28|1164.87|1163.37|1164.95|1163.45|1164.77|1163.27|0
1654558200000|2022-06-06 23:30:00|1164.85|1163.35|1164.85|1163.35|1164.95|1163.45|1164.85|1163.35|0
1654558500000|2022-06-06 23:35:00|1164.87|1163.37|1164.77|1163.27|1164.95|1163.45|1164.72|1163.22|0
1654558800000|2022-06-06 23:40:00|1164.78|1163.28|1164.9|1163.4|1164.9|1163.4|1164.64|1163.14|0
1654559100000|2022-06-06 23:45:00|1164.93|1163.43|1165.57|1164.07|1165.57|1164.07|1164.9|1163.4|0
1654559400000|2022-06-06 23:50:00|1165.58|1164.08|1165.62|1164.12|1165.85|1164.35|1165.44|1163.94|0
1654559700000|2022-06-06 23:55:00|1165.61|1164.11|1165.33|1163.83|1165.8|1164.3|1165.33|1163.83|0
1654560000000|2022-06-07 00:00:00|1165.34|1163.84|1164|1162.5|1165.44|1163.94|1163.95|1162.45|0
1654560300000|2022-06-07 00:05:00|1163.98|1162.48|1163.62|1162.12|1164.03|1162.53|1163.57|1162.07|0
1654560600000|2022-06-07 00:10:00|1163.64|1162.14|1163.44|1161.94|1163.67|1162.17|1163.28|1161.78|0
1654560900000|2022-06-07 00:15:00|1163.43|1161.93|1163.5|1162|1164.02|1162.52|1163.1|1161.6|0
1654561200000|2022-06-07 00:20:00|1163.49|1161.99|1162.8|1161.3|1163.51|1162.01|1162.6|1161.1|0
1654561500000|2022-06-07 00:25:00|1162.79|1161.29|1162.82|1161.32|1163.02|1161.52|1162.57|1161.07|0
1654561800000|2022-06-07 00:30:00|1162.81|1161.31|1161.88|1160.38|1162.81|1161.31|1161.66|1160.16|0
1654562100000|2022-06-07 00:35:00|1161.87|1160.37|1162.61|1161.11|1162.61|1161.11|1161.87|1160.37|0
1654562400000|2022-06-07 00:40:00|1162.62|1161.12|1163.04|1161.54|1163.04|1161.54|1162.58|1161.08|0
1654562700000|2022-06-07 00:45:00|1163.03|1161.53|1163.02|1161.52|1163.05|1161.55|1162.57|1161.07|0
1654563000000|2022-06-07 00:50:00|1163.03|1161.53|1162.77|1161.27|1163.15|1161.65|1162.34|1160.84|0
1654563300000|2022-06-07 00:55:00|1162.69|1161.19|1162.8|1161.3|1163.02|1161.52|1162.57|1161.07|0
1654563600000|2022-06-07 01:00:00|1162.81|1161.31|1163.3|1161.8|1163.31|1161.81|1162.81|1161.31|0
1654563900000|2022-06-07 01:05:00|1163.29|1161.79|1163.29|1161.79|1163.55|1162.05|1163.18|1161.68|0
1654564200000|2022-06-07 01:10:00|1163.3|1161.8|1162.84|1161.34|1163.31|1161.81|1162.72|1161.22|0
1654564500000|2022-06-07 01:15:00|1162.83|1161.33|1163.32|1161.82|1163.45|1161.95|1162.71|1161.21|0
1654564800000|2022-06-07 01:20:00|1163.31|1161.81|1162.64|1161.14|1163.31|1161.81|1162.62|1161.12|0
1654565100000|2022-06-07 01:25:00|1162.63|1161.13|1159.93|1158.43|1162.63|1161.13|1159.44|1157.94|0
1654565400000|2022-06-07 01:30:00|1159.94|1158.44|1160.64|1159.14|1160.86|1159.36|1159.68|1158.18|0
1654565700000|2022-06-07 01:35:00|1160.63|1159.13|1161.09|1159.59|1161.32|1159.82|1160.6|1159.1|0
1654566000000|2022-06-07 01:40:00|1161.08|1159.58|1161.6|1160.1|1161.81|1160.31|1160.96|1159.46|0
1654566300000|2022-06-07 01:45:00|1161.59|1160.09|1161.92|1160.42|1162.05|1160.55|1161.56|1160.06|0
1654566600000|2022-06-07 01:50:00|1161.91|1160.41|1161.38|1159.88|1162.02|1160.52|1161.37|1159.87|0
1654566900000|2022-06-07 01:55:00|1161.37|1159.87|1161.15|1159.65|1161.38|1159.88|1160.67|1159.17|0
1654567200000|2022-06-07 02:00:00|1161.16|1159.66|1161.12|1159.62|1161.4|1159.9|1160.9|1159.4|0
1654567500000|2022-06-07 02:05:00|1161.13|1159.63|1160.51|1159.01|1161.26|1159.76|1160.51|1159.01|0
1654567800000|2022-06-07 02:10:00|1160.53|1159.03|1160.37|1158.87|1160.62|1159.12|1160.16|1158.66|0
1654568100000|2022-06-07 02:15:00|1160.38|1158.88|1160.37|1158.87|1160.62|1159.12|1160.36|1158.86|0
1654568400000|2022-06-07 02:20:00|1160.38|1158.88|1161.07|1159.57|1161.08|1159.58|1160.38|1158.88|0
1654568700000|2022-06-07 02:25:00|1161.08|1159.58|1160.82|1159.32|1161.08|1159.58|1160.82|1159.32|0
1654569000000|2022-06-07 02:30:00|1160.83|1159.33|1160.59|1159.09|1160.94|1159.44|1160.58|1159.08|0
1654569300000|2022-06-07 02:35:00|1160.6|1159.1|1160.59|1159.09|1160.82|1159.32|1160.37|1158.87|0
1654569600000|2022-06-07 02:40:00|1160.6|1159.1|1160.37|1158.87|1160.6|1159.1|1160.37|1158.87|0
1654569900000|2022-06-07 02:45:00|1160.36|1158.86|1160.34|1158.84|1160.46|1158.96|1160.1|1158.6|0
1654570200000|2022-06-07 02:50:00|1160.33|1158.83|1160.57|1159.07|1160.57|1159.07|1160.33|1158.83|0
1654570500000|2022-06-07 02:55:00|1160.56|1159.06|1160.56|1159.06|1160.57|1159.07|1160.21|1158.71|0
1654570800000|2022-06-07 03:00:00|1160.57|1159.07|1160.56|1159.06|1160.68|1159.18|1160.55|1159.05|0
1654571100000|2022-06-07 03:05:00|1160.57|1159.07|1160.55|1159.05|1160.78|1159.28|1160.55|1159.05|0
1654571400000|2022-06-07 03:10:00|1160.35|1158.85|1161.02|1159.52|1161.03|1159.53|1160.34|1158.84|0
1654571700000|2022-06-07 03:15:00|1161.03|1159.53|1161.54|1160.04|1161.77|1160.27|1161.02|1159.52|0
1654572000000|2022-06-07 03:20:00|1161.53|1160.03|1161.79|1160.29|1161.79|1160.29|1161.32|1159.82|0
1654572300000|2022-06-07 03:25:00|1161.78|1160.28|1161.56|1160.06|1162.03|1160.53|1161.56|1160.06|0
1654572600000|2022-06-07 03:30:00|1161.57|1160.07|1161.35|1159.85|1161.57|1160.07|1161.34|1159.84|0
1654572900000|2022-06-07 03:35:00|1161.34|1159.84|1161.58|1160.08|1161.6|1160.1|1161.11|1159.61|0
1654573200000|2022-06-07 03:40:00|1161.55|1160.05|1161.38|1159.88|1161.58|1160.08|1161.25|1159.75|0
1654573500000|2022-06-07 03:45:00|1161.39|1159.89|1161.62|1160.12|1161.62|1160.12|1161.37|1159.87|0
1654573800000|2022-06-07 03:50:00|1161.61|1160.11|1161.63|1160.13|1161.75|1160.25|1161.37|1159.87|0
1654574100000|2022-06-07 03:55:00|1161.62|1160.12|1161.14|1159.64|1161.65|1160.15|1161.13|1159.63|0
1654574400000|2022-06-07 04:00:00|1161.15|1159.65|1161.1|1159.6|1161.15|1159.65|1160.87|1159.37|0
1654574700000|2022-06-07 04:05:00|1161.07|1159.57|1161.01|1159.51|1161.13|1159.63|1160.89|1159.39|0
1654575000000|2022-06-07 04:10:00|1161.03|1159.53|1160.91|1159.41|1161.13|1159.63|1160.9|1159.4|0
1654575300000|2022-06-07 04:15:00|1160.92|1159.42|1160.92|1159.42|1161.02|1159.52|1160.68|1159.18|0
1654575600000|2022-06-07 04:20:00|1160.91|1159.41|1161.15|1159.65|1161.16|1159.66|1160.91|1159.41|0
1654575900000|2022-06-07 04:25:00|1161.16|1159.66|1161.37|1159.87|1161.38|1159.88|1161.03|1159.53|0
1654576200000|2022-06-07 04:30:00|1161.38|1159.88|1160.15|1158.65|1161.39|1159.89|1160.15|1158.65|0
1654576500000|2022-06-07 04:35:00|1160.16|1158.66|1160.41|1158.91|1160.64|1159.14|1160.15|1158.65|0
1654576800000|2022-06-07 04:40:00|1160.42|1158.92|1160.4|1158.9|1160.62|1159.12|1160.27|1158.77|0
1654577100000|2022-06-07 04:45:00|1160.39|1158.89|1160.19|1158.69|1160.4|1158.9|1160.15|1158.65|0
1654577400000|2022-06-07 04:50:00|1160.18|1158.68|1160.19|1158.69|1160.43|1158.93|1160.18|1158.68|0
1654577700000|2022-06-07 04:55:00|1160.22|1158.72|1160.63|1159.13|1160.86|1159.36|1160.22|1158.72|0
1654578000000|2022-06-07 05:00:00|1160.62|1159.12|1160.85|1159.35|1160.87|1159.37|1160.61|1159.11|0
1654578300000|2022-06-07 05:05:00|1160.84|1159.34|1160.25|1158.75|1160.84|1159.34|1160.25|1158.75|0
1654578600000|2022-06-07 05:10:00|1160.22|1158.72|1159.9|1158.4|1160.22|1158.72|1159.89|1158.39|0
1654578900000|2022-06-07 05:15:00|1159.91|1158.41|1160.35|1158.85|1160.37|1158.87|1159.9|1158.4|0
1654579200000|2022-06-07 05:20:00|1160.34|1158.84|1159.62|1158.12|1160.38|1158.88|1159.5|1158|0
1654579500000|2022-06-07 05:25:00|1159.59|1158.09|1159.04|1157.54|1159.63|1158.13|1159.03|1157.53|0
1654579800000|2022-06-07 05:30:00|1159.05|1157.55|1159.32|1157.82|1159.55|1158.05|1159.05|1157.55|0
1654580100000|2022-06-07 05:35:00|1159.31|1157.81|1159.3|1157.8|1159.56|1158.06|1159.07|1157.57|0
1654580400000|2022-06-07 05:40:00|1159.31|1157.81|1159.53|1158.03|1159.78|1158.28|1159.3|1157.8|0
1654580700000|2022-06-07 05:45:00|1159.45|1157.95|1159.76|1158.26|1159.8|1158.3|1159.29|1157.79|0
1654581000000|2022-06-07 05:50:00|1159.77|1158.27|1159.77|1158.27|1160|1158.5|1159.55|1158.05|0
1654581300000|2022-06-07 05:55:00|1159.78|1158.28|1159.72|1158.22|1160.02|1158.52|1159.72|1158.22|0
1654581600000|2022-06-07 06:00:00|1159.73|1158.23|1160.26|1158.76|1160.5|1159|1159.73|1158.23|0
1654581900000|2022-06-07 06:05:00|1160.27|1158.77|1159.94|1158.44|1160.49|1158.99|1159.93|1158.43|0
1654582200000|2022-06-07 06:10:00|1159.93|1158.43|1160.13|1158.63|1160.19|1158.69|1159.67|1158.17|0
1654582500000|2022-06-07 06:15:00|1160.14|1158.64|1160.11|1158.61|1160.39|1158.89|1159.92|1158.42|0
1654582800000|2022-06-07 06:20:00|1160.12|1158.62|1160.06|1158.56|1160.35|1158.85|1159.86|1158.36|0
1654583100000|2022-06-07 06:25:00|1160.05|1158.55|1160.69|1159.19|1160.92|1159.42|1160.04|1158.54|0
1654583400000|2022-06-07 06:30:00|1160.7|1159.2|1160.01|1158.51|1160.94|1159.44|1160|1158.5|0
1654583700000|2022-06-07 06:35:00|1160.02|1158.52|1159.27|1157.77|1160.03|1158.53|1159.26|1157.76|0
1654584000000|2022-06-07 06:40:00|1159.33|1157.83|1158.82|1157.32|1159.74|1158.24|1158.81|1157.31|0
1654584300000|2022-06-07 06:45:00|1158.81|1157.31|1158.99|1157.49|1158.99|1157.49|1158.09|1156.59|0
1654584600000|2022-06-07 06:50:00|1158.93|1157.43|1158.95|1157.45|1159.5|1158|1158.78|1157.28|0
1654584900000|2022-06-07 06:55:00|1158.93|1157.43|1158.62|1157.12|1158.98|1157.48|1158.32|1156.82|0
1654585200000|2022-06-07 07:00:00|1158.77|1157.27|1156.73|1155.23|1160.81|1159.31|1156.73|1155.23|0
1654585500000|2022-06-07 07:05:00|1156.79|1155.29|1157.68|1154.68|1159.18|1155.93|1155.58|1153.43|6
1654585800000|2022-06-07 07:10:00|1157.43|1154.93|1157.68|1154.93|1158.68|1155.43|1156.68|1154.68|0
1654586100000|2022-06-07 07:15:00|1157.43|1154.68|1155.93|1154.68|1157.43|1155.93|1155.68|1154.68|1
1654586400000|2022-06-07 07:20:00|1156.18|1153.93|1156.93|1154.93|1156.93|1154.93|1155.43|1153.43|5
1654586700000|2022-06-07 07:25:00|1156.68|1154.68|1154.93|1153.18|1156.68|1154.68|1154.93|1152.93|0
1654587000000|2022-06-07 07:30:00|1155.18|1153.43|1154.93|1153.18|1155.93|1153.93|1154.18|1153.18|60
1654587300000|2022-06-07 07:35:00|1154.68||1153.93||1155.18||1153.93||0
1654587600000|2022-06-07 07:40:00|1153.99|1153.24|1153.74|1151.99|1154.24|1153.24|1152.24|1150.24|96
1654587900000|2022-06-07 07:45:00|1153.99|1152.24|1155.24|1153.49|1155.74|1153.74|1153.74|1151.99|0
1654588200000|2022-06-07 07:50:00|1154.99|1153.24|1155.24|1153.24|1156.74|1154.74|1154.49|1152.74|51
1654588500000|2022-06-07 07:55:00|1155.49|1153.49|1155.24|1153.74|1156.49|1154.49|1155.24|1153.49|0
1654588800000|2022-06-07 08:00:00|1154.99|1153.24|1154.49|1153.24|1154.99|1153.24|1154.24|1152.74|0
1654589100000|2022-06-07 08:05:00|1154.74|1153.49|1153.24|1151.74|1155.24|1153.74|1153.24|1151.74|0
1654589400000|2022-06-07 08:10:00|1153.49|1151.99|1153.74|1152.24|1154.24|1152.74|1153.49|1151.99|0
1654589700000|2022-06-07 08:15:00|1153.49|1151.99|1153.99|1152.74|1154.24|1152.74|1152.99|1151.49|0
1654590000000|2022-06-07 08:20:00|1154.24|1153.49|1154.99|1153.74|1155.49|1153.74|1154.24|1152.74|2
1654590300000|2022-06-07 08:25:00|1154.74|1153.24|1154.74|1153.24|1155.24|1153.74|1154.74|1153.24|0
1654590600000|2022-06-07 08:30:00|1154.99|1153.49|1155.74|1154.24|1155.74|1154.24|1154.99|1153.49|0
1654590900000|2022-06-07 08:35:00|1155.49|1153.74|1155.24|1153.74|1155.49|1153.74|1154.99|1153.74|0
1654591200000|2022-06-07 08:40:00|1154.99|1153.49|1154.74|1153.24|1154.99|1153.74|1154.49|1153.24|5
1654591500000|2022-06-07 08:45:00|1154.49|1152.74|1154.24|1152.74|1154.99|1153.74|1154.24|1152.74|0
1654591800000|2022-06-07 08:50:00|1153.99|1152.24|1153.99|1152.24|1154.49|1153.24|1153.74|1152.24|0
1654592100000|2022-06-07 08:55:00|1153.74|1151.74|1153.74|1152.24|1153.74|1152.24|1153.24|1151.74|0
1654592400000|2022-06-07 09:00:00|1153.49|1151.74|1153.24|1151.74|1153.74|1152.24|1153.24|1151.74|0
1654592700000|2022-06-07 09:05:00|1153.49|1152.24|1153.24|1151.74|1154.24|1152.74|1153.24|1151.74|52
1654593000000|2022-06-07 09:10:00|1152.99|1151.24|1152.74|1151.24|1153.74|1151.74|1152.74|1151.24|51
1654593300000|2022-06-07 09:15:00|1152.99|1150.74|1151.49|1150.74|1152.99|1150.74|1151.49|1150.74|0
1654593600000|2022-06-07 09:20:00|1151.74|1151.24|1153.24|1151.74|1153.74|1152.24|1151.49|1150.74|50
1654593900000|2022-06-07 09:25:00|1153.49|1151.99|1153.24|1151.74|1153.74|1152.24|1152.99|1151.74|0
1654594200000|2022-06-07 09:30:00|1153.49|1151.24|1152.74|1151.24|1153.49|1151.24|1152.74|1151.24|1
1654594500000|2022-06-07 09:35:00|1152.49|1150.74|1152.24|1150.74|1152.74|1150.74|1151.99|1150.74|0
1654594800000|2022-06-07 09:40:00|1151.99|1149.99|1151.99|1150.74|1151.99|1150.74|1151.24|1149.99|52
1654595100000|2022-06-07 09:45:00|1151.74|1150.99|1152.74|1151.24|1152.74|1151.24|1151.74|1150.99|0
1654595400000|2022-06-07 09:50:00|1152.99|1151.74|1154.24|1152.74|1154.49|1152.74|1152.99|1151.74|0
1654595700000|2022-06-07 09:55:00|1153.99|1152.24|1153.99|1152.24|1154.24|1152.74|1153.74|1152.24|0
1654596000000|2022-06-07 10:00:00|1154.24|1152.74|1154.74|1153.24|1154.74|1153.24|1153.74|1152.24|0
1654596300000|2022-06-07 10:05:00|1154.49|1152.74|1154.74|1153.24|1154.74|1153.24|1154.24|1152.74|0
1654596600000|2022-06-07 10:10:00|1154.49|1152.74|1153.74|1152.24|1154.74|1152.74|1153.74|1152.24|0
1654596900000|2022-06-07 10:15:00|1153.99||1153.74||1154.24||1153.74||0
1654597200000|2022-06-07 10:20:00|1153.49|1151.74|1152.99|1151.24|1153.49|1151.74|1152.49|1151.24|0
1654597500000|2022-06-07 10:25:00|1153.24|1151.49|1153.99|1152.24|1154.24|1152.74|1153.24|1151.49|0
1654597800000|2022-06-07 10:30:00|1153.74|1152.74|1155.24|1154.24|1155.74|1154.24|1153.74|1152.74|5
1654598100000|2022-06-07 10:35:00|1155.49|1153.74|1155.99|1154.74|1156.24|1154.74|1155.24|1153.74|1
1654598400000|2022-06-07 10:40:00|1155.74|1154.24|1155.74|1154.24|1155.99|1154.24|1155.74|1154.24|1
1654598700000|2022-06-07 10:45:00|1155.99|1154.74|1155.99|1154.24|1156.24|1154.74|1155.74|1154.24|0
1654599000000|2022-06-07 10:50:00|1155.74|1153.74|1154.74|1153.24|1155.74|1153.74|1154.49|1153.24|0
1654599300000|2022-06-07 10:55:00|1154.99|1153.49|1153.99|1152.24|1155.24|1153.74|1153.49|1151.49|3
1654599600000|2022-06-07 11:00:00|1154.24|1152.74|1153.99|1152.74|1154.24|1152.74|1153.74|1152.24|0
1654599900000|2022-06-07 11:05:00|1153.74|1152.49|1152.24|1150.74|1153.74|1152.49|1152.24|1150.74|0
1654600200000|2022-06-07 11:10:00|1151.99|1150.24|1151.99|1150.24|1152.24|1150.24|1151.24|1149.74|1
1654600500000|2022-06-07 11:15:00|1151.74|1150.49|1153.49|1152.24|1153.49|1152.24|1151.74|1150.49|0
1654600800000|2022-06-07 11:20:00|1153.74|1152.49|1154.74|1153.24|1154.74|1153.24|1153.49|1152.49|0
1654601100000|2022-06-07 11:25:00|1154.49|1153.49|1154.74|1153.74|1155.74|1154.24|1154.49|1153.49|1
1654601400000|2022-06-07 11:30:00|1154.49|1153.49|1153.99|1152.74|1154.74|1153.49|1153.99|1152.74|0
1654601700000|2022-06-07 11:35:00|1153.74|1152.24|1153.49|1152.24|1153.99|1152.24|1153.49|1152.24|0
1654602000000|2022-06-07 11:40:00|1153.43|1152.18|1153.43|1152.18|1153.68|1152.18|1153.18|1151.68|1
1654602300000|2022-06-07 11:45:00|1153.68|1151.93|1152.93|1151.68|1153.68|1151.93|1152.93|1151.68|0
1654602600000|2022-06-07 11:50:00|1152.68|1151.18|1153.43|1151.68|1153.43|1151.68|1152.68|1151.18|0
1654602900000|2022-06-07 11:55:00|1153.18|1151.18|1152.68|1151.18|1153.18|1151.18|1152.43|1151.18|0
1654603200000|2022-06-07 12:00:00|1152.93|1151.43|1153.43|1152.18|1153.43|1152.18|1152.93|1151.43|0
1654603500000|2022-06-07 12:05:00|1153.68|1152.68|1153.93|1152.68|1154.18|1152.68|1153.18|1152.43|4
1654603800000|2022-06-07 12:10:00|1154.18|1152.93|1154.43|1153.18|1154.68|1153.68|1154.18|1152.93|0
1654604100000|2022-06-07 12:15:00|1154.68|1152.93|1154.68|1153.18|1154.68|1153.43|1154.43|1152.93|0
1654604400000|2022-06-07 12:20:00|1155.93|1153.43|1156.18|1154.93|1156.43|1155.18|1155.68|1153.43|50
1654604700000|2022-06-07 12:25:00|1155.93|1154.68|1156.43|1154.43|1156.68|1155.18|1155.68|1154.18|2
1654605000000|2022-06-07 12:30:00|1156.18|1154.68|1156.43|1155.18|1156.93|1155.68|1156.18|1154.43|0
1654605300000|2022-06-07 12:35:00|1156.18|1154.93|1157.43|1156.18|1157.43|1156.18|1156.18|1154.93|0
1654605600000|2022-06-07 12:40:00|1157.18|1155.93|1158.18|1156.68|1158.18|1156.68|1157.18|1155.93|1
1654605900000|2022-06-07 12:45:00|1158.43|1156.93|1157.68|1156.18|1158.43|1157.18|1157.68|1156.18|0
1654606200000|2022-06-07 12:50:00|1157.93|1156.43|1157.68|1156.43|1158.68|1157.18|1157.68|1156.43|0
1654606500000|2022-06-07 12:55:00|1157.93|1156.68|1157.43|1156.18|1157.93|1156.68|1157.43|1156.18|0
1654606800000|2022-06-07 13:00:00|1157.18|1155.93|1157.43|1156.18|1157.43|1156.18|1156.68|1155.18|0
1654607100000|2022-06-07 13:05:00|1157.18|1155.68|1157.18|1155.93|1157.43|1156.18|1156.93|1155.68|0
1654607400000|2022-06-07 13:10:00|1157.43|1156.18|1156.68|1155.43|1157.43|1156.18|1156.68|1155.43|0
1654607700000|2022-06-07 13:15:00|1156.93|1155.68|1157.43|1156.18|1157.43|1156.18|1156.43|1155.18|0
1654608000000|2022-06-07 13:20:00|1157.93|1156.43|1158.18|1156.68|1158.43|1156.68|1157.93|1156.43|0
1654608300000|2022-06-07 13:25:00|1158.43|1156.93|1159.18|1157.68|1159.43|1158.18|1157.93|1156.68|0
1654608600000|2022-06-07 13:30:00|1159.43|1157.93|1160.43|1159.18|1160.93|1159.43|1159.43|1157.68|12
1654608900000|2022-06-07 13:35:00|1160.68|1159.43|1160.93|1159.43|1161.93|1159.93|1159.18|1158.18|32
1654609200000|2022-06-07 13:40:00|1160.68|1159.18|1160.68|1159.93|1160.93|1159.93|1159.93|1158.68|60
1654609500000|2022-06-07 13:45:00|1161.93|1160.18|1161.93|1160.43|1162.18|1160.68|1160.68|1159.43|58
1654609800000|2022-06-07 13:50:00|1161.68|1160.68|1161.43|1159.93|1161.68|1160.68|1161.43|1159.68|0
1654610100000|2022-06-07 13:55:00|1161.68|1160.18|1160.18|1158.43|1161.68|1160.43|1160.18|1158.43|0
1654610400000|2022-06-07 14:00:00|1159.93|1158.68|1160.93|1159.93|1161.18|1160.18|1159.93|1158.18|0
1654610700000|2022-06-07 14:05:00|1161.18|1160.18|1161.93|1160.93|1162.18|1161.43|1161.18|1160.18|51
1654611000000|2022-06-07 14:10:00|1162.18|1161.18|1161.68|1160.18|1162.18|1161.18|1161.68|1159.68|0
1654611300000|2022-06-07 14:15:00|1161.43|1159.93|1160.15|1158.65|1161.43|1160.68|1160.1|1158.6|14
1654611600000|2022-06-07 14:20:00|1160.3|1158.8|1161.27|1159.77|1162.02|1160.52|1159.8|1158.3|0
1654611900000|2022-06-07 14:25:00|1161.28|1159.78|1163.55|1162.05|1163.83|1162.33|1161.01|1159.51|43
1654612200000|2022-06-07 14:30:00|1163.57|1162.07|1164.66|1163.16|1164.73|1163.23|1163.28|1161.78|79
1654612500000|2022-06-07 14:35:00|1164.68|1163.18|1166.26|1164.76|1166.41|1164.91|1164.4|1162.9|0
1654612800000|2022-06-07 14:40:00|1166.27|1164.77|1166.74|1165.24|1167.12|1165.62|1165.84|1164.34|0
1654613100000|2022-06-07 14:45:00|1166.75|1165.25|1166.94|1165.44|1167.16|1165.66|1166.34|1164.84|0
1654613400000|2022-06-07 14:50:00|1166.95|1165.45|1166.58|1165.08|1167|1165.5|1166.07|1164.57|0
1654613700000|2022-06-07 14:55:00|1166.54|1165.04|1165.56|1164.06|1166.59|1165.09|1165.45|1163.95|0
1654614000000|2022-06-07 15:00:00|1165.58|1164.08|1165.25|1163.75|1166.09|1164.59|1165.21|1163.71|0
1654614300000|2022-06-07 15:05:00|1165.27|1163.77|1165.47|1163.97|1165.75|1164.25|1164.66|1163.16|0
1654614600000|2022-06-07 15:10:00|1165.61|1164.11|1165.96|1164.46|1166.27|1164.77|1165.37|1163.87|0
1654614900000|2022-06-07 15:15:00|1165.92|1164.42|1165.14|1163.64|1166.04|1164.54|1164.88|1163.38|0
1654615200000|2022-06-07 15:20:00|1165.12|1163.62|1164.34|1162.84|1165.37|1163.87|1164.22|1162.72|0
1654615500000|2022-06-07 15:25:00|1164.36|1162.86|1164.15|1162.65|1164.56|1163.06|1163.57|1162.07|0
1654615800000|2022-06-07 15:30:00|1164.17|1162.67|1164.28|1162.78|1164.28|1162.78|1163.6|1162.1|0
1654616100000|2022-06-07 15:35:00|1164.27|1162.77|1164.69|1163.19|1164.71|1163.21|1163.69|1162.19|0
1654616400000|2022-06-07 15:40:00|1164.55|1163.05|1164.28|1162.78|1164.73|1163.23|1164.06|1162.56|0
1654616700000|2022-06-07 15:45:00|1164.26|1162.76|1163.21|1161.71|1164.61|1163.11|1163.1|1161.6|0
1654617000000|2022-06-07 15:50:00|1163.14|1161.64|1163.38|1161.88|1163.78|1162.28|1163.05|1161.55|0
1654617300000|2022-06-07 15:55:00|1163.37|1161.87|1164.31|1162.81|1164.55|1163.05|1163.2|1161.7|0
1654617600000|2022-06-07 16:00:00|1164.46|1162.96|1164.16|1162.66|1164.75|1163.25|1163.95|1162.45|0
1654617900000|2022-06-07 16:05:00|1164.15|1162.65|1163.55|1162.05|1164.15|1162.65|1163.18|1161.68|0
1654618200000|2022-06-07 16:10:00|1163.58|1162.08|1163.92|1162.42|1164|1162.5|1163.47|1161.97|0
1654618500000|2022-06-07 16:15:00|1163.91|1162.41|1162.99|1161.49|1163.95|1162.45|1162.75|1161.25|0
1654618800000|2022-06-07 16:20:00|1162.98|1161.48|1163.11|1161.61|1163.29|1161.79|1162.7|1161.2|0
1654619100000|2022-06-07 16:25:00|1163.09|1161.59|1163.55|1162.05|1163.8|1162.3|1163.05|1161.55|0
1654619400000|2022-06-07 16:30:00|1163.56|1162.06|1164.15|1162.65|1164.35|1162.85|1163.23|1161.73|0
1654619700000|2022-06-07 16:35:00|1164.13|1162.63|1164.59|1163.09|1164.59|1163.09|1163.84|1162.34|0
1654620000000|2022-06-07 16:40:00|1164.61|1163.11|1165.06|1163.56|1165.45|1163.95|1164.59|1163.09|0
1654620300000|2022-06-07 16:45:00|1165.07|1163.57|1165.36|1163.86|1165.43|1163.93|1165.06|1163.56|0
1654620600000|2022-06-07 16:50:00|1165.38|1163.88|1165.63|1164.13|1165.69|1164.19|1164.68|1163.18|0
1654620900000|2022-06-07 16:55:00|1165.65|1164.15|1165.56|1164.06|1165.67|1164.17|1165.23|1163.73|0
1654621200000|2022-06-07 17:00:00|1165.58|1164.08|1166.11|1164.61|1166.14|1164.64|1165.23|1163.73|0
1654621500000|2022-06-07 17:05:00|1166.12|1164.62|1166.31|1164.81|1166.31|1164.81|1165.63|1164.13|0
1654621800000|2022-06-07 17:10:00|1166.33|1164.83|1166.35|1164.85|1166.55|1165.05|1166|1164.5|0
1654622100000|2022-06-07 17:15:00|1166.37|1164.87|1166.46|1164.96|1166.84|1165.34|1166.31|1164.81|0
1654622400000|2022-06-07 17:20:00|1166.44|1164.94|1166.61|1165.11|1166.97|1165.47|1166.23|1164.73|0
1654622700000|2022-06-07 17:25:00|1166.59|1165.09|1166.64|1165.14|1166.86|1165.36|1166.37|1164.87|0
1654623000000|2022-06-07 17:30:00|1166.66|1165.16|1166.64|1165.14|1166.96|1165.46|1166.35|1164.85|0
1654623300000|2022-06-07 17:35:00|1166.61|1165.11|1166.62|1165.12|1166.74|1165.24|1166.27|1164.77|0
1654623600000|2022-06-07 17:40:00|1166.66|1165.16|1166.57|1165.07|1166.66|1165.16|1166.26|1164.76|0
1654623900000|2022-06-07 17:45:00|1166.55|1165.05|1166.61|1165.11|1167|1165.5|1166.26|1164.76|0
1654624200000|2022-06-07 17:50:00|1166.57|1165.07|1166.41|1164.91|1166.94|1165.44|1166.35|1164.85|0
1654624500000|2022-06-07 17:55:00|1166.39|1164.89|1166.33|1164.83|1166.61|1165.11|1166.26|1164.76|0
1654624800000|2022-06-07 18:00:00|1166.31|1164.81|1166.68|1165.18|1166.7|1165.2|1166.04|1164.54|0
1654625100000|2022-06-07 18:05:00|1166.7|1165.2|1167.89|1166.39|1167.91|1166.41|1166.62|1165.12|0
1654625400000|2022-06-07 18:10:00|1167.91|1166.41|1168.4|1166.9|1168.46|1166.96|1167.71|1166.21|0
1654625700000|2022-06-07 18:15:00|1168.42|1166.92|1167.86|1166.36|1168.52|1167.02|1167.69|1166.19|0
1654626000000|2022-06-07 18:20:00|1167.84|1166.34|1167.95|1166.45|1168.11|1166.61|1167.66|1166.16|0
1654626300000|2022-06-07 18:25:00|1167.97|1166.47|1168.04|1166.54|1168.24|1166.74|1167.67|1166.17|0
1654626600000|2022-06-07 18:30:00|1168.06|1166.56|1168.74|1167.24|1168.97|1167.47|1167.95|1166.45|0
1654626900000|2022-06-07 18:35:00|1168.73|1167.23|1168.43|1166.93|1168.94|1167.44|1168.36|1166.86|0
1654627200000|2022-06-07 18:40:00|1168.47|1166.97|1167.26|1165.76|1168.63|1167.13|1166.98|1165.48|0
1654627500000|2022-06-07 18:45:00|1167.24|1165.74|1166.71|1165.21|1167.5|1166|1166.51|1165.01|0
1654627800000|2022-06-07 18:50:00|1166.78|1165.28|1167.1|1165.6|1167.22|1165.72|1166.57|1165.07|0
1654628100000|2022-06-07 18:55:00|1167.06|1165.56|1167.63|1166.13|1167.66|1166.16|1166.84|1165.34|0
1654628400000|2022-06-07 19:00:00|1167.65|1166.15|1168.09|1166.59|1168.29|1166.79|1167.41|1165.91|0
1654628700000|2022-06-07 19:05:00|1168.11|1166.61|1168.09|1166.59|1168.56|1167.06|1167.8|1166.3|0
1654629000000|2022-06-07 19:10:00|1168.11|1166.61|1167.87|1166.37|1168.55|1167.05|1167.72|1166.22|0
1654629300000|2022-06-07 19:15:00|1167.89|1166.39|1168.35|1166.85|1168.42|1166.92|1167.87|1166.37|0
1654629600000|2022-06-07 19:20:00|1168.36|1166.86|1168.42|1166.92|1168.71|1167.21|1168.15|1166.65|0
1654629900000|2022-06-07 19:25:00|1168.44|1166.94|1168.64|1167.14|1168.84|1167.34|1168.31|1166.81|0
1654630200000|2022-06-07 19:30:00|1168.62|1167.12|1169.21|1167.71|1169.24|1167.74|1168.38|1166.88|0
1654630500000|2022-06-07 19:35:00|1169.23|1167.73|1169.83|1168.33|1169.83|1168.33|1169.01|1167.51|0
1654630800000|2022-06-07 19:40:00|1169.81|1168.31|1169.61|1168.11|1169.91|1168.41|1169.46|1167.96|0
1654631100000|2022-06-07 19:45:00|1169.58|1168.08|1169.94|1168.44|1170.06|1168.56|1169.56|1168.06|0
1654631400000|2022-06-07 19:50:00|1169.87|1168.37|1170.11|1168.61|1170.49|1168.99|1169.71|1168.21|0
1654631700000|2022-06-07 19:55:00|1170.1|1168.6|1169.7|1168.2|1170.35|1168.85|1169.63|1168.13|0
1654632000000|2022-06-07 20:00:00|1169.69|1168.19|1168.84|1167.34|1169.78|1168.28|1168.52|1167.02|0
1654632300000|2022-06-07 20:05:00|1168.85|1167.35|1169.09|1167.59|1169.25|1167.75|1168.74|1167.24|0
1654632600000|2022-06-07 20:10:00|1169.04|1167.54|1169.05|1167.55|1169.2|1167.7|1169.04|1167.54|0
1654632900000|2022-06-07 20:15:00|1169.09|1167.59|1168.74|1167.24|1169.09|1167.59|1168.64|1167.14|0
1654633200000|2022-06-07 20:20:00|1168.76|1167.26|1168.74|1167.24|1169.09|1167.59|1168.59|1167.09|0
1654633500000|2022-06-07 20:25:00|1168.73|1167.23|1168.36|1166.86|1168.79|1167.29|1168.34|1166.84|0
1654633800000|2022-06-07 20:30:00|1168.37|1166.87|1168.47|1166.97|1168.47|1166.97|1168.16|1166.66|0
1654634100000|2022-06-07 20:35:00|1168.46|1166.96|1168.39|1166.89|1168.52|1167.02|1168.31|1166.81|0
1654634400000|2022-06-07 20:40:00|1168.38|1166.88|1168.16|1166.66|1168.59|1167.09|1168.06|1166.56|0
1654634700000|2022-06-07 20:45:00|1168.15|1166.65|1168.16|1166.66|1168.36|1166.86|1168.11|1166.61|0
1654635000000|2022-06-07 20:50:00|1168.15|1166.65|1168.11|1166.61|1168.21|1166.71|1167.86|1166.36|0
1654635300000|2022-06-07 20:55:00|1168.1|1166.6|1168.05|1166.55|1168.21|1166.71|1167.96|1166.46|0
1654635600000|2022-06-07 21:00:00|1166.46|1164.96|1166.41|1164.91|1166.46|1164.96|1166.35|1164.85|0
1654635900000|2022-06-07 21:05:00|1166.43|1164.93|1166.41|1164.91|1166.46|1164.96|1166.41|1164.91|0
1654636200000|2022-06-07 21:10:00|1166.43|1164.93|1166.46|1164.96|1166.46|1164.96|1166.43|1164.93|0
1654636500000|2022-06-07 21:15:00|1166.45|1164.95|1166.48|1164.98|1166.5|1165|1166.41|1164.91|0
1654636800000|2022-06-07 21:20:00|1166.46|1164.96|1166.52|1165.02|1166.52|1165.02|1166.46|1164.96|0
1654637100000|2022-06-07 21:25:00|1166.46|1164.96|1166.5|1165|1166.5|1165|1166.37|1164.87|0
1654637400000|2022-06-07 21:30:00|1166.52|1165.02|1166.63|1165.13|1166.65|1165.15|1166.52|1165.02|0
1654637700000|2022-06-07 21:35:00|1166.65|1165.15|1166.72|1165.22|1166.78|1165.28|1166.65|1165.15|0
1654638000000|2022-06-07 21:40:00|1166.69|1165.19|1166.63|1165.13|1166.69|1165.19|1166.59|1165.09|0
1654638300000|2022-06-07 21:45:00|1166.61|1165.11|1166.63|1165.13|1166.63|1165.13|1166.61|1165.11|0
1654638600000|2022-06-07 21:50:00|1166.61|1165.11|1166.67|1165.17|1166.67|1165.17|1166.61|1165.11|0
1654638900000|2022-06-07 21:55:00|1166.69|1165.19|1166.69|1165.19|1166.69|1165.19|1166.65|1165.15|0
1654639200000|2022-06-07 22:00:00|1168.31|1166.81|1168.71|1167.21|1168.89|1167.39|1167.98|1166.48|0
1654639500000|2022-06-07 22:05:00|1168.72|1167.22|1168.47|1166.97|1168.74|1167.24|1168.26|1166.76|0
1654639800000|2022-06-07 22:10:00|1168.49|1166.99|1168.99|1167.49|1169.2|1167.7|1168.47|1166.97|0
1654640100000|2022-06-07 22:15:00|1169|1167.5|1168.84|1167.34|1169.09|1167.59|1168.69|1167.19|0
1654640400000|2022-06-07 22:20:00|1168.85|1167.35|1168.74|1167.24|1168.87|1167.37|1168.47|1166.97|0
1654640700000|2022-06-07 22:25:00|1168.75|1167.25|1168.69|1167.19|1168.94|1167.44|1168.47|1166.97|0
1654641000000|2022-06-07 22:30:00|1168.7|1167.2|1168.52|1167.02|1168.74|1167.24|1168.47|1166.97|0
1654641300000|2022-06-07 22:35:00|1168.53|1167.03|1168.31|1166.81|1168.64|1167.14|1168.21|1166.71|0
1654641600000|2022-06-07 22:40:00|1168.33|1166.83|1168.59|1167.09|1168.64|1167.14|1168.31|1166.81|0
1654641900000|2022-06-07 22:45:00|1168.6|1167.1|1168.26|1166.76|1168.69|1167.19|1168.21|1166.71|0
1654642200000|2022-06-07 22:50:00|1168.24|1166.74|1168.47|1166.97|1168.52|1167.02|1168.16|1166.66|0
1654642500000|2022-06-07 22:55:00|1168.52|1167.02|1168.47|1166.97|1168.52|1167.02|1168.31|1166.81|0
1654642800000|2022-06-07 23:00:00|1168.49|1166.99|1168.64|1167.14|1168.64|1167.14|1168.47|1166.97|0
1654643100000|2022-06-07 23:05:00|1168.65|1167.15|1168.64|1167.14|1168.74|1167.24|1168.59|1167.09|0
1654643400000|2022-06-07 23:10:00|1168.65|1167.15|1168.47|1166.97|1168.69|1167.19|1168.47|1166.97|0
1654643700000|2022-06-07 23:15:00|1168.49|1166.99|1168.69|1167.19|1168.74|1167.24|1168.49|1166.99|0
1654644000000|2022-06-07 23:20:00|1168.68|1167.18|1168.69|1167.19|1168.74|1167.24|1168.52|1167.02|0
1654644300000|2022-06-07 23:25:00|1168.7|1167.2|1168.69|1167.19|1168.94|1167.44|1168.69|1167.19|0
1654644600000|2022-06-07 23:30:00|1168.7|1167.2|1168.11|1166.61|1168.79|1167.29|1168.11|1166.61|0
1654644900000|2022-06-07 23:35:00|1168.1|1166.6|1168.04|1166.54|1168.36|1166.86|1168.01|1166.51|0
1654645200000|2022-06-07 23:40:00|1168.06|1166.56|1167.53|1166.03|1168.11|1166.61|1167.38|1165.88|0
1654645500000|2022-06-07 23:45:00|1167.54|1166.04|1167.22|1165.72|1167.68|1166.18|1167.17|1165.67|0
1654645800000|2022-06-07 23:50:00|1167.21|1165.71|1167.32|1165.82|1167.5|1166|1167.12|1165.62|0
1654646100000|2022-06-07 23:55:00|1167.31|1165.81|1167.32|1165.82|1167.47|1165.97|1167.22|1165.72|0
1654646400000|2022-06-08 00:00:00|1167.31|1165.81|1167.47|1165.97|1167.9|1166.4|1167.02|1165.52|0
1654646700000|2022-06-08 00:05:00|1167.48|1165.98|1167.5|1166|1167.52|1166.02|1167.12|1165.62|0
1654647000000|2022-06-08 00:10:00|1167.52|1166.02|1168.36|1166.86|1168.44|1166.94|1167.42|1165.92|0
1654647300000|2022-06-08 00:15:00|1168.37|1166.87|1167.96|1166.46|1169.18|1167.68|1167.85|1166.35|0
1654647600000|2022-06-08 00:20:00|1167.95|1166.45|1168.15|1166.65|1168.49|1166.99|1167.36|1165.86|0
1654647900000|2022-06-08 00:25:00|1168.18|1166.68|1168.29|1166.79|1168.38|1166.88|1168.04|1166.54|0
1654648200000|2022-06-08 00:30:00|1168.3|1166.8|1168.75|1167.25|1168.97|1167.47|1168.29|1166.79|0
1654648500000|2022-06-08 00:35:00|1168.76|1167.26|1169.46|1167.96|1169.68|1168.18|1168.74|1167.24|0
1654648800000|2022-06-08 00:40:00|1169.47|1167.97|1169.47|1167.97|1169.94|1168.44|1169.46|1167.96|0
1654649100000|2022-06-08 00:45:00|1169.5|1168|1169.44|1167.94|1169.91|1168.41|1169.23|1167.73|0
1654649400000|2022-06-08 00:50:00|1169.39|1167.89|1169.69|1168.19|1169.69|1168.19|1169.23|1167.73|0
1654649700000|2022-06-08 00:55:00|1169.68|1168.18|1169.67|1168.17|1169.91|1168.41|1169.34|1167.84|0
1654650000000|2022-06-08 01:00:00|1169.68|1168.18|1169.89|1168.39|1170.03|1168.53|1169.67|1168.17|0
1654650300000|2022-06-08 01:05:00|1169.87|1168.37|1169.89|1168.39|1169.91|1168.41|1169.66|1168.16|0
1654650600000|2022-06-08 01:10:00|1169.83|1168.33|1169.9|1168.4|1169.9|1168.4|1169.66|1168.16|0
1654650900000|2022-06-08 01:15:00|1169.91|1168.41|1170.37|1168.87|1170.64|1169.14|1169.91|1168.41|0
1654651200000|2022-06-08 01:20:00|1170.38|1168.88|1169.69|1168.19|1170.49|1168.99|1169.67|1168.17|0
1654651500000|2022-06-08 01:25:00|1169.72|1168.22|1169.66|1168.16|1169.89|1168.39|1169.23|1167.73|0
1654651800000|2022-06-08 01:30:00|1169.67|1168.17|1169.94|1168.44|1170.39|1168.89|1169.45|1167.95|0
1654652100000|2022-06-08 01:35:00|1169.97|1168.47|1169.91|1168.41|1170.39|1168.89|1169.8|1168.3|0
1654652400000|2022-06-08 01:40:00|1169.92|1168.42|1170.04|1168.54|1170.16|1168.66|1169.69|1168.19|0
1654652700000|2022-06-08 01:45:00|1170.07|1168.57|1169.66|1168.16|1170.27|1168.77|1169.18|1167.68|0
1654653000000|2022-06-08 01:50:00|1169.69|1168.19|1170.12|1168.62|1170.13|1168.63|1169.67|1168.17|0
1654653300000|2022-06-08 01:55:00|1170.13|1168.63|1170.12|1168.62|1170.36|1168.86|1170|1168.5|0
1654653600000|2022-06-08 02:00:00|1170.13|1168.63|1170.35|1168.85|1170.36|1168.86|1170.12|1168.62|0
1654653900000|2022-06-08 02:05:00|1170.36|1168.86|1170.39|1168.89|1170.61|1169.11|1170.15|1168.65|0
1654654200000|2022-06-08 02:10:00|1170.38|1168.88|1170.37|1168.87|1170.62|1169.12|1170.14|1168.64|0
1654654500000|2022-06-08 02:15:00|1170.43|1168.93|1170.58|1169.08|1170.6|1169.1|1170.43|1168.93|0
1654654800000|2022-06-08 02:20:00|1170.64|1169.14|1170.56|1169.06|1170.8|1169.3|1170.55|1169.05|0
1654655100000|2022-06-08 02:25:00|1170.57|1169.07|1170.58|1169.08|1170.68|1169.18|1170.56|1169.06|0
1654655400000|2022-06-08 02:30:00|1170.57|1169.07|1170.78|1169.28|1170.78|1169.28|1170.55|1169.05|0
1654655700000|2022-06-08 02:35:00|1170.72|1169.22|1170.81|1169.31|1170.83|1169.33|1170.57|1169.07|0
1654656000000|2022-06-08 02:40:00|1170.82|1169.32|1170.57|1169.07|1170.83|1169.33|1170.36|1168.86|0
1654656300000|2022-06-08 02:45:00|1170.58|1169.08|1169.85|1168.35|1170.58|1169.08|1169.64|1168.14|0
1654656600000|2022-06-08 02:50:00|1169.86|1168.36|1169.95|1168.45|1170.08|1168.58|1169.84|1168.34|0
1654656900000|2022-06-08 02:55:00|1169.94|1168.44|1169.39|1167.89|1170.07|1168.57|1169.38|1167.88|0
1654657200000|2022-06-08 03:00:00|1169.38|1167.88|1169.61|1168.11|1169.63|1168.13|1169.38|1167.88|0
1654657500000|2022-06-08 03:05:00|1169.58|1168.08|1169.11|1167.61|1169.62|1168.12|1169.11|1167.61|0
1654657800000|2022-06-08 03:10:00|1169.12|1167.62|1168.88|1167.38|1169.13|1167.63|1168.65|1167.15|0
1654658100000|2022-06-08 03:15:00|1168.87|1167.37|1167.9|1166.4|1168.9|1167.4|1167.88|1166.38|0
1654658400000|2022-06-08 03:20:00|1167.91|1166.41|1168.58|1167.08|1168.59|1167.09|1167.89|1166.39|0
1654658700000|2022-06-08 03:25:00|1168.57|1167.07|1168.59|1167.09|1168.6|1167.1|1167.9|1166.4|0
1654659000000|2022-06-08 03:30:00|1168.58|1167.08|1168.34|1166.84|1168.83|1167.33|1168.33|1166.83|0
1654659300000|2022-06-08 03:35:00|1168.35|1166.85|1168.56|1167.06|1168.8|1167.3|1168.34|1166.84|0
1654659600000|2022-06-08 03:40:00|1168.55|1167.05|1168.33|1166.83|1168.56|1167.06|1168.1|1166.6|0
1654659900000|2022-06-08 03:45:00|1168.32|1166.82|1168.59|1167.09|1168.81|1167.31|1168.2|1166.7|0
1654660200000|2022-06-08 03:50:00|1168.57|1167.07|1168.56|1167.06|1168.58|1167.08|1168.34|1166.84|0
1654660500000|2022-06-08 03:55:00|1168.53|1167.03|1168.56|1167.06|1168.67|1167.17|1168.33|1166.83|0
1654660800000|2022-06-08 04:00:00|1168.55|1167.05|1168.54|1167.04|1168.56|1167.06|1168.32|1166.82|0
1654661100000|2022-06-08 04:05:00|1168.53|1167.03|1168.32|1166.82|1168.56|1167.06|1168.32|1166.82|0
1654661400000|2022-06-08 04:10:00|1168.33|1166.83|1168.34|1166.84|1168.55|1167.05|1168.32|1166.82|0
1654661700000|2022-06-08 04:15:00|1168.33|1166.83|1168.55|1167.05|1168.81|1167.31|1168.33|1166.83|0
1654662000000|2022-06-08 04:20:00|1168.56|1167.06|1168.81|1167.31|1169.04|1167.54|1168.56|1167.06|0
1654662300000|2022-06-08 04:25:00|1168.82|1167.32|1169.03|1167.53|1169.04|1167.54|1168.79|1167.29|0
1654662600000|2022-06-08 04:30:00|1169.04|1167.54|1168.81|1167.31|1169.05|1167.55|1168.79|1167.29|0
1654662900000|2022-06-08 04:35:00|1168.8|1167.3|1168.79|1167.29|1168.81|1167.31|1168.57|1167.07|0
1654663200000|2022-06-08 04:40:00|1168.8|1167.3|1168.8|1167.3|1169.01|1167.51|1168.78|1167.28|0
1654663500000|2022-06-08 04:45:00|1168.81|1167.31|1168.8|1167.3|1169.01|1167.51|1168.79|1167.29|0
1654663800000|2022-06-08 04:50:00|1168.79|1167.29|1168.08|1166.58|1168.79|1167.29|1168.07|1166.57|0
1654664100000|2022-06-08 04:55:00|1168.09|1166.59|1167.62|1166.12|1168.1|1166.6|1167.4|1165.9|0
1654664400000|2022-06-08 05:00:00|1167.61|1166.11|1168.11|1166.61|1168.11|1166.61|1167.4|1165.9|0
1654664700000|2022-06-08 05:05:00|1168.1|1166.6|1168.82|1167.32|1168.82|1167.32|1168.1|1166.6|0
1654665000000|2022-06-08 05:10:00|1168.81|1167.31|1168.73|1167.23|1169.05|1167.55|1168.73|1167.23|0
1654665300000|2022-06-08 05:15:00|1168.74|1167.24|1168.38|1166.88|1168.86|1167.36|1168.36|1166.86|0
1654665600000|2022-06-08 05:20:00|1168.37|1166.87|1168.15|1166.65|1168.74|1167.24|1167.94|1166.44|0
1654665900000|2022-06-08 05:25:00|1168.13|1166.63|1168.05|1166.55|1168.17|1166.67|1167.69|1166.19|0
1654666200000|2022-06-08 05:30:00|1168.08|1166.58|1168.99|1167.49|1169.11|1167.61|1167.93|1166.43|0
1654666500000|2022-06-08 05:35:00|1168.98|1167.48|1169.28|1167.78|1169.28|1167.78|1168.62|1167.12|0
1654666800000|2022-06-08 05:40:00|1169.27|1167.77|1169.4|1167.9|1169.66|1168.16|1169.27|1167.77|0
1654667100000|2022-06-08 05:45:00|1169.43|1167.93|1169.5|1168|1169.62|1168.12|1169.27|1167.77|0
1654667400000|2022-06-08 05:50:00|1169.44|1167.94|1169.29|1167.79|1169.51|1168.01|1169.18|1167.68|0
1654667700000|2022-06-08 05:55:00|1169.3|1167.8|1169.61|1168.11|1169.72|1168.22|1169.03|1167.53|0
1654668000000|2022-06-08 06:00:00|1169.64|1168.14|1168.64|1167.14|1169.72|1168.22|1168.63|1167.13|0
1654668300000|2022-06-08 06:05:00|1168.65|1167.15|1169.25|1167.75|1169.26|1167.76|1168.6|1167.1|0
1654668600000|2022-06-08 06:10:00|1169.24|1167.74|1168.77|1167.27|1169.24|1167.74|1168.57|1167.07|0
1654668900000|2022-06-08 06:15:00|1168.76|1167.26|1169.11|1167.61|1169.11|1167.61|1168.53|1167.03|0
1654669200000|2022-06-08 06:20:00|1169.12|1167.62|1170.47|1168.97|1170.48|1168.98|1169.11|1167.61|0
1654669500000|2022-06-08 06:25:00|1170.41|1168.91|1170.44|1168.94|1170.7|1169.2|1170.21|1168.71|0
1654669800000|2022-06-08 06:30:00|1170.45|1168.95|1170.95|1169.45|1171.18|1169.68|1170.44|1168.94|0
1654670100000|2022-06-08 06:35:00|1170.94|1169.44|1170.71|1169.21|1170.95|1169.45|1170.7|1169.2|0
1654670400000|2022-06-08 06:40:00|1170.7|1169.2|1170.26|1168.76|1170.93|1169.43|1170.04|1168.54|0
1654670700000|2022-06-08 06:45:00|1170.25|1168.75|1170.23|1168.73|1170.47|1168.97|1170.04|1168.54|0
1654671000000|2022-06-08 06:50:00|1170.24|1168.74|1170.26|1168.76|1170.76|1169.26|1170.24|1168.74|0
1654671300000|2022-06-08 06:55:00|1170.25|1168.75|1171.65|1170.15|1171.86|1170.36|1170.04|1168.54|0
1654671600000|2022-06-08 07:00:00|1171.59|1170.09|1167.35|1165.85|1171.65|1170.15|1167.01|1165.51|1
1654671900000|2022-06-08 07:05:00|1167.29|1165.79|1167.43|1164.68|1169.18|1166.18|1166.36|1163.68|2
1654672200000|2022-06-08 07:10:00|1167.68|1164.93|1167.43|1166.18|1168.43|1166.43|1165.68|1163.68|5
1654672500000|2022-06-08 07:15:00|1167.68|1165.93|1166.43|1164.68|1167.68|1165.93|1165.93|1164.18|0
1654672800000|2022-06-08 07:20:00|1166.18|1164.93|1164.93|1163.18|1166.18|1165.18|1164.43|1162.68|113
1654673100000|2022-06-08 07:25:00|1164.68|1162.68|1164.43|1162.68|1164.93|1163.18|1164.18|1162.68|0
1654673400000|2022-06-08 07:30:00|1164.18|1162.18|1164.43|1162.68|1164.43|1162.68|1163.68|1162.18|3
1654673700000|2022-06-08 07:35:00|1164.18|1162.18|1164.68|1163.18|1164.93|1163.18|1163.93|1162.18|0
1654674000000|2022-06-08 07:40:00|1164.83|1163.33|1164.83|1163.33|1166.58|1164.83|1164.83|1162.83|0
1654674300000|2022-06-08 07:45:00|1165.08|1163.58|1165.33|1163.33|1166.08|1164.33|1165.08|1163.33|2
1654674600000|2022-06-08 07:50:00|1165.08|1163.58|1165.58|1163.83|1166.08|1164.33|1164.83|1163.58|1
1654674900000|2022-06-08 07:55:00|1165.33|1163.33|1164.08|1162.33|1165.33|1163.33|1164.08|1162.33|0
1654675200000|2022-06-08 08:00:00|1164.33|1162.58|1165.58|1163.83|1165.83|1164.33|1164.08|1162.33|0
1654675500000|2022-06-08 08:05:00|1165.33|1163.33|1164.58|1162.83|1165.33|1163.33|1164.08|1162.58|1
1654675800000|2022-06-08 08:10:00|1164.83|1163.33|1165.08|1163.33|1165.08|1163.33|1164.08|1162.58|0
1654676100000|2022-06-08 08:15:00|1164.83|1162.83|1165.08|1163.33|1165.33|1163.33|1164.33|1162.83|0
1654676400000|2022-06-08 08:20:00|1164.83|1162.83|1165.33|1163.83|1165.33|1163.83|1164.58|1162.83|0
1654676700000|2022-06-08 08:25:00|1165.83|1164.08|1164.33|1163.08|1165.83|1164.33|1164.33|1163.08|0
1654677000000|2022-06-08 08:30:00|1164.08|1162.58|1164.58|1162.83|1164.58|1162.83|1163.83|1162.33|0
1654677300000|2022-06-08 08:35:00|1164.83|1163.08|1165.33|1163.83|1165.33|1163.83|1164.33|1162.83|0
1654677600000|2022-06-08 08:40:00|1165.83|1163.33|1164.58|1162.83|1165.83|1163.33|1164.58|1162.83|0
1654677900000|2022-06-08 08:45:00|1164.33|1163.08|1165.58|1163.83|1166.08|1164.33|1164.33|1163.08|2
1654678200000|2022-06-08 08:50:00|1165.33|1163.33|1164.58|1162.83|1165.58|1163.33|1164.08|1162.33|0
1654678500000|2022-06-08 08:55:00|1164.33|1162.58|1164.58|1162.83|1164.58|1162.83|1163.83|1162.33|0
1654678800000|2022-06-08 09:00:00|1164.33|1162.33|1162.83|1161.33|1164.33|1162.33|1162.83|1161.33|1
1654679100000|2022-06-08 09:05:00|1163.08|1161.58|1162.08|1160.33|1163.83|1161.83|1162.08|1160.33|0
1654679400000|2022-06-08 09:10:00|1161.83|1160.58|1161.83|1160.33|1162.33|1160.83|1161.83|1160.33|0
1654679700000|2022-06-08 09:15:00|1162.08|1161.58|1162.33|1160.83|1163.08|1161.83|1162.08|1160.33|3
1654680000000|2022-06-08 09:20:00|1162.08|1160.33|1162.83|1161.33|1163.08|1161.33|1161.83|1160.33|3
1654680300000|2022-06-08 09:25:00|1163.08|1161.83|1163.83|1162.33|1164.08|1162.33|1163.08|1161.83|0
1654680600000|2022-06-08 09:30:00|1164.08||1163.83||1164.08||1163.83||0
1654680900000|2022-06-08 09:35:00|1164.08|1162.58|1164.33|1162.83|1164.58|1162.83|1164.08|1162.58|1
1654681200000|2022-06-08 09:40:00|1164.58|1163.08|1164.83|1162.83|1164.83|1163.33|1164.58|1162.83|0
1654681500000|2022-06-08 09:45:00|1165.33|1163.08|1164.33|1162.83|1165.33|1163.33|1164.33|1162.83|0
1654681800000|2022-06-08 09:50:00|1164.08|1162.58|1163.33|1161.83|1164.08|1162.58|1163.33|1161.83|0
1654682100000|2022-06-08 09:55:00|1163.58|1162.08|1163.58|1162.33|1163.83|1162.33|1163.58|1161.83|0
1654682400000|2022-06-08 10:00:00|1163.83|1162.58|1164.08|1162.83|1164.08|1162.83|1163.58|1162.58|0
1654682700000|2022-06-08 10:05:00|1163.83|1162.33|1163.83|1162.33|1163.83|1162.33|1163.83|1162.33|0
1654683000000|2022-06-08 10:10:00|1163.58|1161.83|1163.08|1161.33|1163.58|1161.83|1162.83|1161.33|0
1654683300000|2022-06-08 10:15:00|1163.33|1161.58|1163.08|1161.83|1163.58|1161.83|1163.08|1161.33|0
1654683600000|2022-06-08 10:20:00|1163.33|1161.33|1163.33|1161.83|1163.33|1161.83|1163.08|1161.33|0
1654683900000|2022-06-08 10:25:00|1163.08|1161.33|1163.08|1161.33|1163.08|1161.83|1162.83|1161.33|0
1654684200000|2022-06-08 10:30:00|1162.83|1161.58|1163.33|1161.83|1163.33|1161.83|1162.83|1161.58|0
1654684500000|2022-06-08 10:35:00|1163.58|1162.08|1163.83|1162.58|1164.08|1162.83|1163.58|1162.08|0
1654684800000|2022-06-08 10:40:00|1164.08|1162.83|1164.33|1162.83|1164.58|1162.83|1164.08|1162.83|0
1654685100000|2022-06-08 10:45:00|1164.08|1162.58|1164.08|1162.33|1164.08|1162.83|1163.58|1162.33|0
1654685400000|2022-06-08 10:50:00|1163.83|1162.58|1164.33|1162.83|1164.33|1162.83|1163.83|1162.58|0
1654685700000|2022-06-08 10:55:00|1164.58|1163.08|1164.08|1162.33|1164.58|1163.33|1163.83|1162.33|0
1654686000000|2022-06-08 11:00:00|1164.33|1162.58|1164.83|1163.33|1165.08|1163.33|1164.33|1162.58|0
1654686300000|2022-06-08 11:05:00|1165.08||1164.58||1165.08||1164.58||0
1654686600000|2022-06-08 11:10:00|1164.33|1162.83|1164.08|1162.83|1164.58|1163.33|1164.08|1162.83|0
1654686900000|2022-06-08 11:15:00|1163.83|1162.58|1163.58|1161.83|1163.83|1162.58|1163.58|1161.83|3
1654687200000|2022-06-08 11:20:00|1163.83|1162.08|1163.83|1162.33|1164.08|1162.33|1163.83|1162.08|0
1654687500000|2022-06-08 11:25:00|1164.08|1162.58|1164.08|1162.83|1164.08|1162.83|1163.83|1162.58|0
1654687800000|2022-06-08 11:30:00|1164.58|1162.33|1164.58|1162.83|1164.58|1162.83|1164.33|1162.33|0
1654688100000|2022-06-08 11:35:00|1164.83|1163.08|1164.58|1163.33|1165.58|1163.83|1164.33|1162.83|0
1654688400000|2022-06-08 11:40:00|1164.73|1163.48|1164.73|1163.48|1164.73|1163.48|1164.48|1162.98|0
1654688700000|2022-06-08 11:45:00|1164.48|1163.23|1164.23|1162.98|1164.48|1163.23|1164.23|1162.98|0
1654689000000|2022-06-08 11:50:00|1163.98|1162.48|1164.23|1162.48|1164.23|1162.48|1163.73|1161.98|0
1654689300000|2022-06-08 11:55:00|1164.48|1162.73|1164.73|1162.98|1164.73|1162.98|1164.48|1162.73|0
1654689600000|2022-06-08 12:00:00|1164.48|1162.73|1163.98|1162.73|1164.73|1162.73|1163.98|1162.73|0
1654689900000|2022-06-08 12:05:00|1164.23|1162.98|1164.48|1162.98|1164.98|1163.48|1164.23|1162.98|0
1654690200000|2022-06-08 12:10:00|1164.23|1162.73|1164.73|1163.48|1164.98|1163.48|1163.98|1162.23|1
1654690500000|2022-06-08 12:15:00|1164.48|1162.98|1164.73|1162.98|1164.73|1162.98|1164.23|1162.98|0
1654690800000|2022-06-08 12:20:00|1164.48|1162.73|1164.23|1162.73|1164.48|1162.73|1163.98|1162.73|0
1654691100000|2022-06-08 12:25:00|1164.48|1162.98|1164.23|1162.98|1164.98|1162.98|1164.23|1162.98|0
1654691400000|2022-06-08 12:30:00|1163.98|1162.73|1164.23|1162.48|1164.23|1162.73|1163.73|1162.23|0
1654691700000|2022-06-08 12:35:00|1163.98||1164.23||1164.23||1163.98||0
1654692000000|2022-06-08 12:40:00|1164.48|1162.73|1163.98|1162.48|1164.48|1162.98|1163.48|1161.98|1
1654692300000|2022-06-08 12:45:00|1163.73|1162.73|1164.23|1162.98|1164.23|1162.98|1163.73|1162.73|0
1654692600000|2022-06-08 12:50:00|1164.73|1162.48|1164.48|1162.98|1164.98|1163.48|1164.23|1162.48|0
1654692900000|2022-06-08 12:55:00|1164.73|1163.23|1165.23|1163.48|1165.23|1163.48|1163.48|1162.73|30
1654693200000|2022-06-08 13:00:00|1164.98|1163.23|1164.73|1162.98|1165.23|1163.23|1164.48|1162.98|0
1654693500000|2022-06-08 13:05:00|1164.98|1163.23|1164.98|1163.48|1165.48|1163.48|1164.48|1163.23|0
1654693800000|2022-06-08 13:10:00|1164.73|1162.98|1163.98|1162.48|1164.98|1162.98|1163.98|1162.48|0
1654694100000|2022-06-08 13:15:00|1163.73|1161.73|1163.73|1161.98|1164.23|1162.48|1163.48|1161.73|0
1654694400000|2022-06-08 13:20:00|1163.98|1162.48|1162.73|1161.23|1163.98|1162.48|1162.73|1161.23|0
1654694700000|2022-06-08 13:25:00|1162.48|1161.48|1162.98|1160.98|1162.98|1161.48|1162.48|1160.98|0
1654695000000|2022-06-08 13:30:00|1162.73|1161.48|1160.73|1159.48|1162.98|1161.48|1159.98|1159.23|40
1654695300000|2022-06-08 13:35:00|1160.48|1159.23|1158.73|1157.48|1160.48|1159.23|1158.23|1156.98|16
1654695600000|2022-06-08 13:40:00|1158.98|1157.98|1159.73|1158.48|1159.98|1158.48|1158.98|1157.98|0
1654695900000|2022-06-08 13:45:00|1159.98|1158.98|1160.73|1159.48|1161.48|1159.98|1159.73|1158.98|0
1654696200000|2022-06-08 13:50:00|1160.48|1159.23|1160.23|1158.98|1160.73|1159.48|1159.98|1158.48|1
1654696500000|2022-06-08 13:55:00|1160.48|1159.23|1160.98|1159.48|1160.98|1159.48|1160.48|1159.23|0
1654696800000|2022-06-08 14:00:00|1160.73|1158.98|1159.23|1157.98|1160.73|1158.98|1159.23|1157.98|0
1654697100000|2022-06-08 14:05:00|1159.48|1157.48|1159.73|1157.98|1159.73|1158.23|1158.73|1157.48|3
1654697400000|2022-06-08 14:10:00|1159.72|1157.97|1157.47|1155.47|1159.72|1157.97|1157.22|1155.47|60
1654697700000|2022-06-08 14:15:00|1157.72|1155.72|1158.42|1156.92|1159.72|1157.97|1157.72|1155.72|1
1654698000000|2022-06-08 14:20:00|1158.43|1156.93|1159.58|1158.08|1159.8|1158.3|1158.42|1156.92|0
1654698300000|2022-06-08 14:25:00|1159.65|1158.15|1158.56|1157.06|1159.65|1158.15|1158.55|1157.05|0
1654698600000|2022-06-08 14:30:00|1158.55|1157.05|1159.44|1157.94|1159.75|1158.25|1158.27|1156.77|0
1654698900000|2022-06-08 14:35:00|1159.46|1157.96|1159.35|1157.85|1160.13|1158.63|1159.2|1157.7|0
1654699200000|2022-06-08 14:40:00|1159.37|1157.87|1158.67|1157.17|1160.06|1158.56|1158.07|1156.57|0
1654699500000|2022-06-08 14:45:00|1158.65|1157.15|1159.24|1157.74|1159.65|1158.15|1158.65|1157.15|0
1654699800000|2022-06-08 14:50:00|1159.25|1157.75|1159.34|1157.84|1159.6|1158.1|1158.91|1157.41|0
1654700100000|2022-06-08 14:55:00|1159.32|1157.82|1158.81|1157.31|1159.38|1157.88|1158.28|1156.78|0
1654700400000|2022-06-08 15:00:00|1158.83|1157.33|1158.48|1156.98|1158.99|1157.49|1158.22|1156.72|0
1654700700000|2022-06-08 15:05:00|1158.5|1157|1158.72|1157.22|1159.06|1157.56|1158.39|1156.89|0
1654701000000|2022-06-08 15:10:00|1158.74|1157.24|1159.8|1158.3|1159.8|1158.3|1158.45|1156.95|0
1654701300000|2022-06-08 15:15:00|1159.85|1158.35|1160.74|1159.24|1160.98|1159.48|1159.52|1158.02|0
1654701600000|2022-06-08 15:20:00|1160.76|1159.26|1160.35|1158.85|1160.96|1159.46|1160.3|1158.8|0
1654701900000|2022-06-08 15:25:00|1160.34|1158.84|1160.48|1158.98|1160.72|1159.22|1160.17|1158.67|0
1654702200000|2022-06-08 15:30:00|1160.49|1158.99|1161.09|1159.59|1161.1|1159.6|1160.27|1158.77|0
1654702500000|2022-06-08 15:35:00|1161.11|1159.61|1161.29|1159.79|1161.62|1160.12|1160.73|1159.23|0
1654702800000|2022-06-08 15:40:00|1161.31|1159.81|1160.53|1159.03|1161.82|1160.32|1160.44|1158.94|0
1654703100000|2022-06-08 15:45:00|1160.54|1159.04|1160.99|1159.49|1161.31|1159.81|1160.49|1158.99|0
1654703400000|2022-06-08 15:50:00|1160.97|1159.47|1161.08|1159.58|1161.5|1160|1160.81|1159.31|0
1654703700000|2022-06-08 15:55:00|1161.06|1159.56|1160.59|1159.09|1161.15|1159.65|1160.44|1158.94|0
1654704000000|2022-06-08 16:00:00|1160.57|1159.07|1160.79|1159.29|1161.3|1159.8|1160.3|1158.8|0
1654704300000|2022-06-08 16:05:00|1160.81|1159.31|1160.16|1158.66|1160.81|1159.31|1159.93|1158.43|0
1654704600000|2022-06-08 16:10:00|1160.18|1158.68|1160.57|1159.07|1160.61|1159.11|1160.08|1158.58|0
1654704900000|2022-06-08 16:15:00|1160.56|1159.06|1160.36|1158.86|1160.56|1159.06|1159.99|1158.49|0
1654705200000|2022-06-08 16:20:00|1160.39|1158.89|1159.32|1157.82|1160.41|1158.91|1159.03|1157.53|0
1654705500000|2022-06-08 16:25:00|1159.3|1157.8|1158.99|1157.49|1159.34|1157.84|1158.01|1156.51|0
1654705800000|2022-06-08 16:30:00|1158.97|1157.47|1157.55|1156.05|1158.99|1157.49|1157.22|1155.72|0
1654706100000|2022-06-08 16:35:00|1157.54|1156.04|1156.13|1154.63|1157.7|1156.2|1156.13|1154.63|0
1654706400000|2022-06-08 16:40:00|1156.09|1154.59|1155.29|1153.79|1156.28|1154.78|1155.27|1153.77|0
1654706700000|2022-06-08 16:45:00|1155.22|1153.72|1156.29|1154.79|1156.35|1154.85|1155|1153.5|0
1654707000000|2022-06-08 16:50:00|1156.27|1154.77|1156.45|1154.95|1156.73|1155.23|1156.07|1154.57|0
1654707300000|2022-06-08 16:55:00|1156.47|1154.97|1157.31|1155.81|1157.32|1155.82|1156.29|1154.79|0
1654707600000|2022-06-08 17:00:00|1157.29|1155.79|1156.17|1154.67|1157.31|1155.81|1155.96|1154.46|0
1654707900000|2022-06-08 17:05:00|1156.15|1154.65|1157.1|1155.6|1157.18|1155.68|1155.99|1154.49|0
1654708200000|2022-06-08 17:10:00|1156.96|1155.46|1157.41|1155.91|1158.07|1156.57|1156.88|1155.38|0
1654708500000|2022-06-08 17:15:00|1157.43|1155.93|1158.34|1156.84|1158.56|1157.06|1157.41|1155.91|0
1654708800000|2022-06-08 17:20:00|1158.33|1156.83|1157.83|1156.33|1158.38|1156.88|1157.8|1156.3|0
1654709100000|2022-06-08 17:25:00|1157.85|1156.35|1157.23|1155.73|1158.05|1156.55|1157.23|1155.73|0
1654709400000|2022-06-08 17:30:00|1157.21|1155.71|1156.1|1154.6|1157.29|1155.79|1155.79|1154.29|0
1654709700000|2022-06-08 17:35:00|1156.12|1154.62|1155.29|1153.79|1156.12|1154.62|1155.25|1153.75|0
1654710000000|2022-06-08 17:40:00|1155.28|1153.78|1156.49|1154.99|1156.55|1155.05|1155.1|1153.6|0
1654710300000|2022-06-08 17:45:00|1156.47|1154.97|1157|1155.5|1157.28|1155.78|1156.22|1154.72|0
1654710600000|2022-06-08 17:50:00|1157.02|1155.52|1156.87|1155.37|1157.26|1155.76|1156.24|1154.74|0
1654710900000|2022-06-08 17:55:00|1156.91|1155.41|1156.65|1155.15|1157.42|1155.92|1156.6|1155.1|0
1654711200000|2022-06-08 18:00:00|1156.67|1155.17|1156.96|1155.46|1157.47|1155.97|1156.6|1155.1|0
1654711500000|2022-06-08 18:05:00|1156.98|1155.48|1156.96|1155.46|1157.44|1155.94|1156.66|1155.16|0
1654711800000|2022-06-08 18:10:00|1157.04|1155.54|1156.93|1155.43|1157.24|1155.74|1156.38|1154.88|0
1654712100000|2022-06-08 18:15:00|1156.95|1155.45|1156.44|1154.94|1157.16|1155.66|1156.12|1154.62|0
1654712400000|2022-06-08 18:20:00|1156.42|1154.92|1156.45|1154.95|1156.78|1155.28|1155.96|1154.46|0
1654712700000|2022-06-08 18:25:00|1156.44|1154.94|1155.65|1154.15|1156.55|1155.05|1154.9|1153.4|0
1654713000000|2022-06-08 18:30:00|1155.63|1154.13|1155.81|1154.31|1156.42|1154.92|1155.43|1153.93|0
1654713300000|2022-06-08 18:35:00|1155.79|1154.29|1155.94|1154.44|1156.17|1154.67|1155.26|1153.76|0
1654713600000|2022-06-08 18:40:00|1155.96|1154.46|1157.24|1155.74|1157.33|1155.83|1155.96|1154.46|0
1654713900000|2022-06-08 18:45:00|1157.22|1155.72|1157.53|1156.03|1157.75|1156.25|1157.07|1155.57|0
1654714200000|2022-06-08 18:50:00|1157.55|1156.05|1157.02|1155.52|1157.77|1156.27|1157|1155.5|0
1654714500000|2022-06-08 18:55:00|1157|1155.5|1157.89|1156.39|1158.13|1156.63|1156.94|1155.44|0
1654714800000|2022-06-08 19:00:00|1157.9|1156.4|1157.6|1156.1|1158.09|1156.59|1157.1|1155.6|0
1654715100000|2022-06-08 19:05:00|1157.58|1156.08|1157.25|1155.75|1157.82|1156.32|1156.7|1155.2|0
1654715400000|2022-06-08 19:10:00|1157.23|1155.73|1158.34|1156.84|1158.42|1156.92|1157.03|1155.53|0
1654715700000|2022-06-08 19:15:00|1158.36|1156.86|1158.52|1157.02|1158.64|1157.14|1158.01|1156.51|0
1654716000000|2022-06-08 19:20:00|1158.54|1157.04|1159.33|1157.83|1159.46|1157.96|1158.34|1156.84|0
1654716300000|2022-06-08 19:25:00|1159.37|1157.87|1159.22|1157.72|1159.69|1158.19|1158.98|1157.48|0
1654716600000|2022-06-08 19:30:00|1159.36|1157.86|1159.59|1158.09|1159.99|1158.49|1158.91|1157.41|0
1654716900000|2022-06-08 19:35:00|1159.57|1158.07|1159.35|1157.85|1159.82|1158.32|1159.31|1157.81|0
1654717200000|2022-06-08 19:40:00|1159.3|1157.8|1159.04|1157.54|1159.39|1157.89|1158.97|1157.47|0
1654717500000|2022-06-08 19:45:00|1159.1|1157.6|1157.78|1156.28|1159.1|1157.6|1157.6|1156.1|0
1654717800000|2022-06-08 19:50:00|1157.89|1156.39|1157.89|1156.39|1158.84|1157.34|1157.48|1155.98|0
1654718100000|2022-06-08 19:55:00|1157.9|1156.4|1157.97|1156.47|1158.83|1157.33|1157.9|1156.4|0
1654718400000|2022-06-08 20:00:00|1157.96|1156.46|1157.86|1156.36|1158.53|1157.03|1157.78|1156.28|0
1654718700000|2022-06-08 20:05:00|1157.88|1156.38|1158.65|1157.15|1158.75|1157.25|1157.78|1156.28|0
1654719000000|2022-06-08 20:10:00|1158.64|1157.14|1159.27|1157.77|1159.27|1157.77|1158.55|1157.05|0
1654719300000|2022-06-08 20:15:00|1159.26|1157.76|1158.98|1157.48|1159.27|1157.77|1158.77|1157.27|0
1654719600000|2022-06-08 20:20:00|1158.96|1157.46|1159.11|1157.61|1159.22|1157.72|1158.88|1157.38|0
1654719900000|2022-06-08 20:25:00|1159.1|1157.6|1159.11|1157.61|1159.22|1157.72|1159.06|1157.56|0
1654720200000|2022-06-08 20:30:00|1159.12|1157.62|1159.27|1157.77|1159.37|1157.87|1159.11|1157.61|0
1654720500000|2022-06-08 20:35:00|1159.28|1157.78|1159.22|1157.72|1159.37|1157.87|1159.16|1157.66|0
1654720800000|2022-06-08 20:40:00|1159.21|1157.71|1159.06|1157.56|1159.21|1157.71|1158.98|1157.48|0
1654721100000|2022-06-08 20:45:00|1159.07|1157.57|1158.93|1157.43|1159.11|1157.61|1158.93|1157.43|0
1654721400000|2022-06-08 20:50:00|1158.94|1157.44|1159.11|1157.61|1159.27|1157.77|1158.93|1157.43|0
1654721700000|2022-06-08 20:55:00|1159.12|1157.62|1159.13|1157.63|1159.45|1157.95|1159.09|1157.59|0
1654722000000|2022-06-08 21:00:00|1160.68|1159.18|1160.7|1159.2|1160.72|1159.22|1160.61|1159.11|0
1654722300000|2022-06-08 21:05:00|1160.72|1159.22|1160.74|1159.24|1160.74|1159.24|1160.7|1159.2|0
1654722600000|2022-06-08 21:10:00|1160.76|1159.26|1160.76|1159.26|1160.76|1159.26|1160.74|1159.24|0
1654722900000|2022-06-08 21:15:00|1160.77|1159.27|1160.79|1159.29|1160.81|1159.31|1160.77|1159.27|0
1654723200000|2022-06-08 21:20:00|1160.99|1159.49|1160.74|1159.24|1160.99|1159.49|1160.68|1159.18|0
1654723500000|2022-06-08 21:25:00|1160.72|1159.22|1160.76|1159.26|1160.76|1159.26|1160.72|1159.22|0
1654723800000|2022-06-08 21:30:00|1160.74|1159.24|1160.63|1159.13|1160.74|1159.24|1160.63|1159.13|0
1654724100000|2022-06-08 21:35:00|1160.65|1159.15|1160.65|1159.15|1160.68|1159.18|1160.65|1159.15|0
1654724700000|2022-06-08 21:45:00|1160.63|1159.13|1160.63|1159.13|1160.65|1159.15|1160.61|1159.11|0
1654725000000|2022-06-08 21:50:00|1160.65|1159.15|1160.68|1159.18|1160.7|1159.2|1160.65|1159.15|0
1654725300000|2022-06-08 21:55:00|1160.7|1159.2|1160.7|1159.2|1160.72|1159.22|1160.65|1159.15|0
1654725600000|2022-06-08 22:00:00|1159.18|1157.68|1158.6|1157.1|1159.19|1157.69|1158.6|1157.1|0
1654725900000|2022-06-08 22:05:00|1158.61|1157.11|1158.83|1157.33|1158.83|1157.33|1158.61|1157.11|0
1654726200000|2022-06-08 22:10:00|1158.8|1157.3|1158.88|1157.38|1158.93|1157.43|1158.75|1157.25|0
1654726500000|2022-06-08 22:15:00|1158.89|1157.39|1158.93|1157.43|1159.03|1157.53|1158.89|1157.39|0
1654726800000|2022-06-08 22:20:00|1158.94|1157.44|1158.88|1157.38|1159.06|1157.56|1158.83|1157.33|0
1654727100000|2022-06-08 22:25:00|1158.89|1157.39|1159.11|1157.61|1159.22|1157.72|1158.89|1157.39|0
1654727400000|2022-06-08 22:30:00|1159.12|1157.62|1159.32|1157.82|1159.4|1157.9|1159.12|1157.62|0
1654727700000|2022-06-08 22:35:00|1159.31|1157.81|1159.34|1157.84|1159.37|1157.87|1159.06|1157.56|0
1654728000000|2022-06-08 22:40:00|1159.35|1157.85|1159.35|1157.85|1159.4|1157.9|1159.32|1157.82|0
1654728300000|2022-06-08 22:45:00|1159.34|1157.84|1159.4|1157.9|1159.4|1157.9|1159.27|1157.77|0
1654728600000|2022-06-08 22:50:00|1159.39|1157.89|1159.55|1158.05|1159.55|1158.05|1159.35|1157.85|0
1654728900000|2022-06-08 22:55:00|1159.56|1158.06|1160.15|1158.65|1160.2|1158.7|1159.5|1158|0
1654729200000|2022-06-08 23:00:00|1160.18|1158.68|1160.15|1158.65|1160.28|1158.78|1160.05|1158.55|0
1654729500000|2022-06-08 23:05:00|1160.14|1158.64|1160.45|1158.95|1160.58|1159.08|1160.1|1158.6|0
1654729800000|2022-06-08 23:10:00|1160.48|1158.98|1160.58|1159.08|1160.58|1159.08|1160.45|1158.95|0
1654730100000|2022-06-08 23:15:00|1160.59|1159.09|1160.63|1159.13|1160.66|1159.16|1160.58|1159.08|0
1654730400000|2022-06-08 23:20:00|1160.64|1159.14|1160.53|1159.03|1160.68|1159.18|1160.53|1159.03|0
1654730700000|2022-06-08 23:25:00|1160.51|1159.01|1160.27|1158.77|1160.51|1159.01|1160.19|1158.69|0
1654731000000|2022-06-08 23:30:00|1160.28|1158.78|1160.53|1159.03|1160.68|1159.18|1160.25|1158.75|0
1654731300000|2022-06-08 23:35:00|1160.51|1159.01|1160.25|1158.75|1160.51|1159.01|1160.25|1158.75|0
1654731600000|2022-06-08 23:40:00|1160.27|1158.77|1160.48|1158.98|1160.53|1159.03|1160.12|1158.62|0
1654731900000|2022-06-08 23:45:00|1160.47|1158.97|1160.63|1159.13|1160.63|1159.13|1160.45|1158.95|0
1654732200000|2022-06-08 23:50:00|1160.64|1159.14|1160.14|1158.64|1160.68|1159.18|1160.14|1158.64|0
1654732500000|2022-06-08 23:55:00|1160.15|1158.65|1160.4|1158.9|1160.4|1158.9|1160.06|1158.56|0
1654732800000|2022-06-09 00:00:00|1160.41|1158.91|1159.93|1158.43|1161.02|1159.52|1159.88|1158.38|0
1654733100000|2022-06-09 00:05:00|1159.92|1158.42|1160.01|1158.51|1160.25|1158.75|1159.78|1158.28|0
1654733400000|2022-06-09 00:10:00|1160.02|1158.52|1159.93|1158.43|1160.25|1158.75|1159.73|1158.23|0
1654733700000|2022-06-09 00:15:00|1159.94|1158.44|1159.36|1157.86|1160.06|1158.56|1158.79|1157.29|0
1654734000000|2022-06-09 00:20:00|1159.37|1157.87|1159.95|1158.45|1160.29|1158.79|1159.13|1157.63|0
1654734300000|2022-06-09 00:25:00|1159.98|1158.48|1159.84|1158.34|1160.06|1158.56|1159.6|1158.1|0
1654734600000|2022-06-09 00:30:00|1159.85|1158.35|1159.83|1158.33|1160.06|1158.56|1159.37|1157.87|0
1654734900000|2022-06-09 00:35:00|1159.84|1158.34|1158.91|1157.41|1160.06|1158.56|1158.68|1157.18|0
1654735200000|2022-06-09 00:40:00|1158.89|1157.39|1158.39|1156.89|1158.91|1157.41|1158.15|1156.65|0
1654735500000|2022-06-09 00:45:00|1158.38|1156.88|1158.44|1156.94|1158.64|1157.14|1158.2|1156.7|0
1654735800000|2022-06-09 00:50:00|1158.45|1156.95|1158.43|1156.93|1158.88|1157.38|1158.42|1156.92|0
1654736100000|2022-06-09 00:55:00|1158.42|1156.92|1157.97|1156.47|1158.65|1157.15|1157.97|1156.47|0
1654736400000|2022-06-09 01:00:00|1157.98|1156.48|1158.18|1156.68|1158.43|1156.93|1157.72|1156.22|0
1654736700000|2022-06-09 01:05:00|1158.17|1156.67|1158.52|1157.02|1158.52|1157.02|1157.95|1156.45|0
1654737000000|2022-06-09 01:10:00|1158.51|1157.01|1158.83|1157.33|1159.09|1157.59|1158.4|1156.9|0
1654737300000|2022-06-09 01:15:00|1158.84|1157.34|1158.73|1157.23|1159.19|1157.69|1158.59|1157.09|0
1654737600000|2022-06-09 01:20:00|1158.75|1157.25|1158.82|1157.32|1158.94|1157.44|1158.72|1157.22|0
1654737900000|2022-06-09 01:25:00|1158.81|1157.31|1158.32|1156.82|1158.82|1157.32|1158.09|1156.59|0
1654738200000|2022-06-09 01:30:00|1158.31|1156.81|1158.8|1157.3|1158.91|1157.41|1158.09|1156.59|0
1654738500000|2022-06-09 01:35:00|1158.81|1157.31|1157.48|1155.98|1158.91|1157.41|1157.37|1155.87|0
1654738800000|2022-06-09 01:40:00|1157.47|1155.97|1157.82|1156.32|1158.06|1156.56|1157.37|1155.87|0
1654739100000|2022-06-09 01:45:00|1157.81|1156.31|1157.81|1156.31|1157.82|1156.32|1157.55|1156.05|0
1654739400000|2022-06-09 01:50:00|1157.82|1156.32|1158.06|1156.56|1158.28|1156.78|1157.81|1156.31|0
1654739700000|2022-06-09 01:55:00|1158.05|1156.55|1158.06|1156.56|1158.29|1156.79|1157.83|1156.33|0
1654740000000|2022-06-09 02:00:00|1158.05|1156.55|1158.08|1156.58|1158.29|1156.79|1157.84|1156.34|0
1654740300000|2022-06-09 02:05:00|1158.07|1156.57|1158.54|1157.04|1158.76|1157.26|1158.07|1156.57|0
1654740600000|2022-06-09 02:10:00|1158.55|1157.05|1158.77|1157.27|1158.79|1157.29|1158.53|1157.03|0
1654740900000|2022-06-09 02:15:00|1158.78|1157.28|1158.31|1156.81|1158.79|1157.29|1158.08|1156.58|0
1654741200000|2022-06-09 02:20:00|1158.3|1156.8|1157.85|1156.35|1158.3|1156.8|1157.83|1156.33|0
1654741500000|2022-06-09 02:25:00|1157.84|1156.34|1157.85|1156.35|1158.06|1156.56|1157.83|1156.33|0
1654741800000|2022-06-09 02:30:00|1157.84|1156.34|1158.11|1156.61|1158.11|1156.61|1157.83|1156.33|0
1654742100000|2022-06-09 02:35:00|1158.1|1156.6|1158.76|1157.26|1158.77|1157.27|1158.1|1156.6|0
1654742400000|2022-06-09 02:40:00|1158.77|1157.27|1158.53|1157.03|1158.77|1157.27|1158.31|1156.81|0
1654742700000|2022-06-09 02:45:00|1158.54|1157.04|1159.01|1157.51|1159.02|1157.52|1158.53|1157.03|0
1654743000000|2022-06-09 02:50:00|1159|1157.5|1159.01|1157.51|1159.02|1157.52|1158.54|1157.04|0
1654743300000|2022-06-09 02:55:00|1159.02|1157.52|1158.8|1157.3|1159.02|1157.52|1158.55|1157.05|0
1654743600000|2022-06-09 03:00:00|1158.86|1157.36|1159.03|1157.53|1159.26|1157.76|1158.57|1157.07|0
1654743900000|2022-06-09 03:05:00|1159.02|1157.52|1158.79|1157.29|1159.02|1157.52|1158.78|1157.28|0
1654744200000|2022-06-09 03:10:00|1158.78|1157.28|1158.77|1157.27|1158.79|1157.29|1158.77|1157.27|0
1654744500000|2022-06-09 03:15:00|1158.78|1157.28|1158.59|1157.09|1158.79|1157.29|1158.11|1156.61|0
1654744800000|2022-06-09 03:20:00|1158.6|1157.1|1158.38|1156.88|1158.82|1157.32|1158.36|1156.86|0
1654745100000|2022-06-09 03:25:00|1158.39|1156.89|1158.61|1157.11|1158.83|1157.33|1158.38|1156.88|0
1654745400000|2022-06-09 03:30:00|1158.6|1157.1|1158.59|1157.09|1158.83|1157.33|1158.59|1157.09|0
1654745700000|2022-06-09 03:35:00|1158.6|1157.1|1158.38|1156.88|1158.7|1157.2|1158.38|1156.88|0
1654746000000|2022-06-09 03:40:00|1158.36|1156.86|1158.62|1157.12|1158.63|1157.13|1158.36|1156.86|0
1654746300000|2022-06-09 03:45:00|1158.63|1157.13|1158.87|1157.37|1158.88|1157.38|1158.6|1157.1|0
1654746600000|2022-06-09 03:50:00|1158.88|1157.38|1159.1|1157.6|1159.34|1157.84|1158.88|1157.38|0
1654746900000|2022-06-09 03:55:00|1159.09|1157.59|1159.1|1157.6|1159.1|1157.6|1158.87|1157.37|0
1654747200000|2022-06-09 04:00:00|1159.09|1157.59|1159.11|1157.61|1159.33|1157.83|1158.98|1157.48|0
1654747500000|2022-06-09 04:05:00|1159.12|1157.62|1158.87|1157.37|1159.12|1157.62|1158.87|1157.37|0
1654747800000|2022-06-09 04:10:00|1158.88|1157.38|1158.99|1157.49|1159.11|1157.61|1158.86|1157.36|0
1654748100000|2022-06-09 04:15:00|1159.02|1157.52|1158.88|1157.38|1159.11|1157.61|1158.87|1157.37|0
1654748400000|2022-06-09 04:20:00|1158.89|1157.39|1158.88|1157.38|1159.1|1157.6|1158.77|1157.27|0
1654748700000|2022-06-09 04:25:00|1158.89|1157.39|1158.68|1157.18|1158.9|1157.4|1158.67|1157.17|0
1654749000000|2022-06-09 04:30:00|1158.71|1157.21|1158.9|1157.4|1158.9|1157.4|1158.68|1157.18|0
1654749300000|2022-06-09 04:35:00|1158.89|1157.39|1158.66|1157.16|1158.89|1157.39|1158.66|1157.16|0
1654749600000|2022-06-09 04:40:00|1158.67|1157.17|1158.67|1157.17|1158.67|1157.17|1158.44|1156.94|0
1654749900000|2022-06-09 04:45:00|1158.66|1157.16|1158.66|1157.16|1158.66|1157.16|1158.43|1156.93|0
1654750200000|2022-06-09 04:50:00|1158.67|1157.17|1158.89|1157.39|1158.9|1157.4|1158.67|1157.17|0
1654750500000|2022-06-09 04:55:00|1158.92|1157.42|1158.87|1157.37|1159|1157.5|1158.65|1157.15|0
1654750800000|2022-06-09 05:00:00|1158.82|1157.32|1158.86|1157.36|1158.9|1157.4|1158.62|1157.12|0
1654751100000|2022-06-09 05:05:00|1158.87|1157.37|1159.6|1158.1|1159.6|1158.1|1158.86|1157.36|0
1654751400000|2022-06-09 05:10:00|1159.61|1158.11|1159.14|1157.64|1159.63|1158.13|1159.13|1157.63|0
1654751700000|2022-06-09 05:15:00|1159.13|1157.63|1159.01|1157.51|1159.36|1157.86|1158.9|1157.4|0
1654752000000|2022-06-09 05:20:00|1159|1157.5|1158.89|1157.39|1159.13|1157.63|1158.65|1157.15|0
1654752300000|2022-06-09 05:25:00|1158.9|1157.4|1159.14|1157.64|1159.37|1157.87|1158.89|1157.39|0
1654752600000|2022-06-09 05:30:00|1159.15|1157.65|1158.91|1157.41|1159.62|1158.12|1158.88|1157.38|0
1654752900000|2022-06-09 05:35:00|1158.93|1157.43|1158.39|1156.89|1159.12|1157.62|1158.38|1156.88|0
1654753200000|2022-06-09 05:40:00|1158.38|1156.88|1158.96|1157.46|1158.97|1157.47|1157.22|1155.72|0
1654753500000|2022-06-09 05:45:00|1158.77|1157.27|1158.51|1157.01|1158.89|1157.39|1158.09|1156.59|0
1654753800000|2022-06-09 05:50:00|1158.54|1157.04|1157.81|1156.31|1158.74|1157.24|1157.81|1156.31|0
1654754100000|2022-06-09 05:55:00|1157.82|1156.32|1157.62|1156.12|1158.03|1156.53|1157.57|1156.07|0
1654754400000|2022-06-09 06:00:00|1157.61|1156.11|1158.46|1156.96|1158.47|1156.97|1157.15|1155.65|0
1654754700000|2022-06-09 06:05:00|1158.47|1156.97|1158.51|1157.01|1158.51|1157.01|1157.54|1156.04|0
1654755000000|2022-06-09 06:10:00|1158.5|1157|1158.7|1157.2|1159.13|1157.63|1157.99|1156.49|0
1654755300000|2022-06-09 06:15:00|1158.71|1157.21|1158.45|1156.95|1158.92|1157.42|1158.45|1156.95|0
1654755600000|2022-06-09 06:20:00|1158.44|1156.94|1158.87|1157.37|1158.88|1157.38|1158.43|1156.93|0
1654755900000|2022-06-09 06:25:00|1158.88|1157.38|1158.43|1156.93|1158.88|1157.38|1157.99|1156.49|0
1654756200000|2022-06-09 06:30:00|1158.44|1156.94|1158.73|1157.23|1159.11|1157.61|1158.43|1156.93|0
1654756500000|2022-06-09 06:35:00|1158.74|1157.24|1159.65|1158.15|1159.89|1158.39|1158.74|1157.24|0
1654756800000|2022-06-09 06:40:00|1159.66|1158.16|1159.64|1158.14|1159.9|1158.4|1159.39|1157.89|0
1654757100000|2022-06-09 06:45:00|1159.63|1158.13|1159.67|1158.17|1159.91|1158.41|1159.42|1157.92|0
1654757400000|2022-06-09 06:50:00|1159.68|1158.18|1159.76|1158.26|1159.92|1158.42|1159.46|1157.96|0
1654757700000|2022-06-09 06:55:00|1159.77|1158.27|1160.21|1158.71|1160.21|1158.71|1159.75|1158.25|0
1654758000000|2022-06-09 07:00:00|1160.2|1158.7|1159.34|1157.84|1160.87|1159.37|1158.56|1157.06|0
1654758300000|2022-06-09 07:05:00|1159.33|1157.83|1159.47|1156.97|1160.47|1158.42|1158.55|1156.47|0
1654758600000|2022-06-09 07:10:00|1159.72|1157.22|1160.97|1158.97|1161.72|1159.72|1158.72|1156.72|12
1654758900000|2022-06-09 07:15:00|1160.72|1158.72|1160.22|1158.22|1160.97|1158.97|1159.22|1157.47|0
1654759200000|2022-06-09 07:20:00|1159.97|1157.97|1158.47|1156.72|1160.22|1157.97|1157.97|1155.97|5
1654759500000|2022-06-09 07:25:00|1158.22|1156.47|1158.47|1156.47|1158.47|1156.47|1156.97|1154.97|3
1654759800000|2022-06-09 07:30:00|1158.72|1156.72|1158.47|1156.47|1158.97|1156.97|1156.72|1155.72|10
1654760100000|2022-06-09 07:35:00|1158.72|1156.72|1158.47|1156.47|1158.97|1157.22|1157.72|1155.97|6
1654760400000|2022-06-09 07:40:00|1158.71|1156.71|1158.96|1157.21|1159.46|1157.46|1158.71|1156.71|0
1654760700000|2022-06-09 07:45:00|1159.21|1156.96|1159.71|1157.71|1159.96|1158.21|1158.71|1156.96|6
1654761000000|2022-06-09 07:50:00|1159.96|1157.96|1159.21|1157.21|1160.71|1158.71|1158.71|1157.21|22
1654761300000|2022-06-09 07:55:00|1158.96|1156.96|1160.96|1159.21|1161.46|1159.21|1158.96|1156.96|6
1654761600000|2022-06-09 08:00:00|1160.71|1158.96|1161.96|1159.96|1161.96|1159.96|1160.71|1158.71|0
1654761900000|2022-06-09 08:05:00|1161.71|1160.21|1160.71|1158.71|1162.21|1160.21|1160.21|1158.21|0
1654762200000|2022-06-09 08:10:00|1160.96|1158.96|1160.71|1158.71|1161.21|1159.21|1160.46|1158.46|0
1654762500000|2022-06-09 08:15:00|1160.46|1158.96|1161.46|1159.46|1161.46|1159.46|1160.46|1158.96|0
1654762800000|2022-06-09 08:20:00|1161.71|1159.71|1161.71|1159.71|1161.71|1159.71|1161.21|1159.21|0
1654763100000|2022-06-09 08:25:00|1161.46|1159.46|1161.46|1159.46|1161.96|1159.96|1161.21|1159.21|1
1654763400000|2022-06-09 08:30:00|1161.21|1159.21|1159.96|1158.96|1161.46|1159.46|1159.96|1158.96|3
1654763700000|2022-06-09 08:35:00|1159.71|1158.71|1159.96|1157.96|1159.96|1158.71|1159.21|1157.46|0
1654764000000|2022-06-09 08:40:00|1159.71|1158.21|1159.96|1157.96|1159.96|1158.46|1159.71|1157.96|0
1654764300000|2022-06-09 08:45:00|1159.71|1157.71|1161.21|1159.21|1161.21|1159.21|1159.71|1157.71|3
1654764600000|2022-06-09 08:50:00|1160.96|1158.96|1161.21|1159.21|1161.21|1159.71|1160.21|1158.71|0
1654764900000|2022-06-09 08:55:00|1160.96|1159.46|1161.71|1159.71|1161.71|1160.21|1160.21|1159.46|6
1654765200000|2022-06-09 09:00:00|1161.46|1159.46|1161.46|1159.71|1161.46|1159.71|1160.46|1158.71|0
1654765500000|2022-06-09 09:05:00|1161.21|1159.46|1161.71|1159.96|1161.96|1159.96|1160.96|1159.21|0
1654765800000|2022-06-09 09:10:00|1161.96|1160.21|1160.46|1158.71|1161.96|1160.46|1160.21|1158.21|6
1654766100000|2022-06-09 09:15:00|1160.71|1158.96|1160.46|1158.96|1160.71|1158.96|1160.46|1158.71|0
1654766400000|2022-06-09 09:20:00|1160.71|1158.71|1160.96|1159.46|1161.21|1159.46|1160.71|1158.71|0
1654766700000|2022-06-09 09:25:00|1161.21|1159.71|1161.21|1159.46|1161.21|1159.71|1161.21|1159.46|0
1654767000000|2022-06-09 09:30:00|1161.71|1159.71|1162.21|1160.71|1162.21|1160.71|1161.46|1159.71|0
1654767300000|2022-06-09 09:35:00|1161.96|1160.46|1162.46|1160.71|1162.71|1160.96|1161.96|1160.46|2
1654767600000|2022-06-09 09:40:00|1162.21|1160.46|1161.21|1159.21|1162.21|1160.46|1161.21|1159.21|0
1654767900000|2022-06-09 09:45:00|1161.46|1159.46|1161.71|1160.21|1161.71|1160.21|1161.46|1159.46|0
1654768200000|2022-06-09 09:50:00|1162.21|1160.46|1161.21|1159.21|1162.21|1160.46|1161.21|1159.21|0
1654768500000|2022-06-09 09:55:00|1160.96|1158.96|1160.96|1159.21|1161.21|1159.21|1160.21|1158.21|6
1654768800000|2022-06-09 10:00:00|1160.71|1159.46|1160.71|1158.71|1161.21|1159.71|1160.71|1158.71|0
1654769100000|2022-06-09 10:05:00|1160.46|1158.21|1159.96|1158.21|1160.46|1158.21|1159.96|1158.21|1
1654769400000|2022-06-09 10:10:00|1159.71|1157.71|1159.21|1157.71|1159.71|1157.71|1159.21|1157.71|2
1654769700000|2022-06-09 10:15:00|1158.96|1157.21|1158.96|1157.21|1158.96|1157.21|1158.71|1157.21|0
1654770000000|2022-06-09 10:20:00|1159.21|1157.46|1159.21|1157.71|1159.71|1158.21|1159.21|1157.46|0
1654770300000|2022-06-09 10:25:00|1158.96|1157.21|1158.21|1156.71|1158.96|1157.21|1157.96|1156.21|0
1654770600000|2022-06-09 10:30:00|1157.71|1156.46|1157.71|1156.21|1157.96|1156.46|1157.71|1156.21|0
1654770900000|2022-06-09 10:35:00|1157.46|1155.71|1156.96|1155.21|1157.46|1155.71|1156.96|1155.21|0
1654771200000|2022-06-09 10:40:00|1156.71|1154.71|1155.96|1154.71|1156.71|1154.71|1155.21|1154.21|2
1654771500000|2022-06-09 10:45:00|1155.71|1154.21|1156.21|1154.96|1156.71|1155.21|1155.21|1154.21|6
1654771800000|2022-06-09 10:50:00|1155.96|1154.71|1157.46|1155.71|1157.46|1155.71|1155.46|1154.21|3
1654772100000|2022-06-09 10:55:00|1157.21|1155.46|1158.21|1156.46|1158.21|1156.71|1156.46|1155.21|4
1654772400000|2022-06-09 11:00:00|1158.71|1156.71|1158.71|1157.71|1160.21|1158.46|1158.46|1156.71|2
1654772700000|2022-06-09 11:05:00|1158.46|1157.46|1159.71|1157.96|1159.71|1157.96|1158.21|1157.21|3
1654773000000|2022-06-09 11:10:00|1159.46|1158.21|1160.21|1159.46|1160.96|1159.46|1159.46|1158.21|2
1654773300000|2022-06-09 11:15:00|1161.71|1159.71|1159.96|1158.96|1161.71|1159.96|1159.96|1158.96|4
1654773600000|2022-06-09 11:20:00|1160.46|1158.71|1160.46|1158.71|1162.96|1161.71|1160.46|1158.71|3
1654773900000|2022-06-09 11:25:00|1160.21|1158.96|1160.71|1158.96|1160.96|1159.21|1159.96|1158.21|0
1654774200000|2022-06-09 11:30:00|1160.46|1158.71|1159.46|1157.71|1160.96|1159.46|1159.46|1157.71|0
1654774500000|2022-06-09 11:35:00|1159.21|1157.46|1159.21|1157.71|1159.21|1157.71|1158.71|1157.21|1
1654774800000|2022-06-09 11:40:00|1159.48|1157.98|1160.23|1158.23|1160.73|1158.48|1159.48|1157.73|0
1654775100000|2022-06-09 11:45:00|1160.48|1157.98|1157.48|1155.73|1161.48|1159.98|1157.48|1155.73|0
1654775400000|2022-06-09 11:50:00|1157.73|1155.98|1157.73|1156.23|1157.73|1156.48|1157.48|1155.48|0
1654775700000|2022-06-09 11:55:00|1157.98|1155.98|1159.73|1157.98|1159.73|1157.98|1157.98|1155.98|2
1654776000000|2022-06-09 12:00:00|1159.48|1157.48|1159.98|1158.48|1160.23|1158.98|1158.73|1156.98|2
1654776300000|2022-06-09 12:05:00|1159.73|1158.23|1160.23|1158.98|1160.23|1158.98|1159.73|1157.98|0
1654776600000|2022-06-09 12:10:00|1160.73|1158.48|1159.98|1158.23|1160.98|1158.98|1159.98|1158.23|1
1654776900000|2022-06-09 12:15:00|1159.48|1157.98|1159.73|1157.98|1160.48|1158.98|1159.48|1157.48|0
1654777200000|2022-06-09 12:20:00|1159.48|1157.73|1158.73|1156.98|1159.48|1157.73|1158.73|1156.98|0
1654777500000|2022-06-09 12:25:00|1158.48|1156.73|1159.23|1157.23|1159.48|1157.73|1158.48|1156.48|0
1654777800000|2022-06-09 12:30:00|1158.98|1157.48|1159.23|1157.73|1159.48|1157.98|1158.98|1157.23|0
1654778100000|2022-06-09 12:35:00|1158.98|1157.48|1159.48|1157.73|1159.48|1158.23|1158.98|1157.23|0
1654778400000|2022-06-09 12:40:00|1159.23|1157.98|1157.98|1156.48|1159.23|1157.98|1157.98|1156.23|1
1654778700000|2022-06-09 12:45:00|1157.73|1155.98|1156.73|1154.98|1157.98|1156.48|1156.73|1154.98|0
1654779000000|2022-06-09 12:50:00|1156.48|1154.48|1155.98|1154.48|1156.48|1154.98|1155.98|1154.48|0
1654779300000|2022-06-09 12:55:00|1156.23|1154.73|1156.98|1155.73|1157.48|1155.98|1156.23|1154.73|2
1654779600000|2022-06-09 13:00:00|1156.73|1155.48|1155.48|1153.98|1156.73|1155.48|1155.48|1153.98|6
1654779900000|2022-06-09 13:05:00|1155.23|1153.48|1153.98|1151.98|1155.23|1153.48|1153.98|1151.98|0
1654780200000|2022-06-09 13:10:00|1153.73|1152.23|1154.48|1152.98|1155.73|1154.48|1153.73|1152.23|18
1654780500000|2022-06-09 13:15:00|1154.23|1152.48|1154.98|1153.48|1155.48|1153.48|1153.98|1152.48|1
1654780800000|2022-06-09 13:20:00|1155.23|1154.48|1155.23|1153.98|1155.73|1154.48|1154.73|1152.98|6
1654781100000|2022-06-09 13:25:00|1155.48|1154.48|1157.23|1155.48|1157.48|1155.48|1155.48|1154.48|2
1654781400000|2022-06-09 13:30:00|1157.98|1155.73|1155.48|1153.98|1157.98|1156.48|1154.23|1152.48|50
1654781700000|2022-06-09 13:35:00|1155.23|1153.48|1153.98|1152.48|1155.73|1154.48|1153.98|1152.48|1
1654782000000|2022-06-09 13:40:00|1153.48|1151.73|1152.73|1150.98|1154.23|1152.98|1151.98|1150.48|2
1654782300000|2022-06-09 13:45:00|1152.48|1150.48|1151.73|1149.98|1152.48|1150.98|1150.98|1149.23|3
1654782600000|2022-06-09 13:50:00|1152.23|1150.23|1154.98|1153.48|1155.23|1153.48|1152.23|1150.23|4
1654782900000|2022-06-09 13:55:00|1154.73|1153.73|1156.48|1154.98|1156.98|1155.48|1154.73|1153.73|5
1654783200000|2022-06-09 14:00:00|1156.98|1155.23|1156.23|1154.98|1157.48|1155.98|1156.23|1154.48|1
1654783500000|2022-06-09 14:05:00|1156.48|1154.48|1156.48|1154.98|1157.48|1155.98|1156.23|1154.48|0
1654783800000|2022-06-09 14:10:00|1156.2|1154.7|1154.95|1153.7|1156.2|1154.7|1154.7|1153.2|4
1654784100000|2022-06-09 14:15:00|1155.2|1153.95|1154.68|1153.18|1156.95|1155.2|1154.58|1153.08|1
1654784400000|2022-06-09 14:20:00|1154.69|1153.19|1155.25|1153.75|1155.29|1153.79|1154.36|1152.86|0
1654784700000|2022-06-09 14:25:00|1155.27|1153.77|1155.5|1154|1155.5|1154|1154.8|1153.3|18
1654785000000|2022-06-09 14:30:00|1155.53|1154.03|1154.88|1153.38|1156.27|1154.77|1154.44|1152.94|0
1654785300000|2022-06-09 14:35:00|1154.81|1153.31|1155.54|1154.04|1155.94|1154.44|1154.57|1153.07|0
1654785600000|2022-06-09 14:40:00|1155.52|1154.02|1153.62|1152.12|1155.56|1154.06|1153.22|1151.72|0
1654785900000|2022-06-09 14:45:00|1153.61|1152.11|1153.34|1151.84|1153.79|1152.29|1152.75|1151.25|0
1654786200000|2022-06-09 14:50:00|1153.2|1151.7|1151.52|1150.02|1153.2|1151.7|1151.5|1150|47
1654786500000|2022-06-09 14:55:00|1151.5|1150|1153.04|1151.54|1153.34|1151.84|1151.2|1149.7|0
1654786800000|2022-06-09 15:00:00|1153.02|1151.52|1151.15|1149.65|1153.14|1151.64|1150.77|1149.27|0
1654787100000|2022-06-09 15:05:00|1151.13|1149.63|1151.55|1150.05|1151.62|1150.12|1150.38|1148.88|0
1654787400000|2022-06-09 15:10:00|1151.56|1150.06|1152.04|1150.54|1152.67|1151.17|1151.33|1149.83|0
1654787700000|2022-06-09 15:15:00|1152.06|1150.56|1151.6|1150.1|1152.35|1150.85|1151.47|1149.97|0
1654788000000|2022-06-09 15:20:00|1151.59|1150.09|1152.37|1150.87|1152.77|1151.27|1151.57|1150.07|0
1654788300000|2022-06-09 15:25:00|1152.36|1150.86|1151.13|1149.63|1152.61|1151.11|1151.06|1149.56|0
1654788600000|2022-06-09 15:30:00|1151.11|1149.61|1151.01|1149.51|1151.95|1150.45|1150.75|1149.25|0
1654788900000|2022-06-09 15:35:00|1151.15|1149.65|1151.74|1150.24|1152.22|1150.72|1150.93|1149.43|0
1654789200000|2022-06-09 15:40:00|1151.75|1150.25|1153.38|1151.88|1154.13|1152.63|1151.75|1150.25|0
1654789500000|2022-06-09 15:45:00|1153.36|1151.86|1151.42|1149.92|1153.62|1152.12|1151.37|1149.87|0
1654789800000|2022-06-09 15:50:00|1151.44|1149.94|1151.85|1150.35|1151.87|1150.37|1150.58|1149.08|0
1654790100000|2022-06-09 15:55:00|1151.89|1150.39|1152.31|1150.81|1152.51|1151.01|1151.69|1150.19|0
1654790400000|2022-06-09 16:00:00|1152.3|1150.8|1151.88|1150.38|1152.83|1151.33|1151.8|1150.3|0
1654790700000|2022-06-09 16:05:00|1151.95|1150.45|1151.34|1149.84|1152.09|1150.59|1150.92|1149.42|0
1654791000000|2022-06-09 16:10:00|1151.33|1149.83|1150.99|1149.49|1151.4|1149.9|1150.44|1148.94|0
1654791300000|2022-06-09 16:15:00|1150.85|1149.35|1151.07|1149.57|1151.11|1149.61|1150.54|1149.04|0
1654791600000|2022-06-09 16:20:00|1151.09|1149.59|1151.38|1149.88|1151.84|1150.34|1150.91|1149.41|0
1654791900000|2022-06-09 16:25:00|1151.36|1149.86|1151.9|1150.4|1152.19|1150.69|1151.16|1149.66|0
1654792200000|2022-06-09 16:30:00|1151.94|1150.44|1152.12|1150.62|1152.41|1150.91|1151.57|1150.07|0
1654792500000|2022-06-09 16:35:00|1152.1|1150.6|1152.3|1150.8|1152.63|1151.13|1152.03|1150.53|0
1654792800000|2022-06-09 16:40:00|1152.32|1150.82|1152.91|1151.41|1153.17|1151.67|1152.08|1150.58|0
1654793100000|2022-06-09 16:45:00|1152.89|1151.39|1152.14|1150.64|1152.95|1151.45|1151.89|1150.39|0
1654793400000|2022-06-09 16:50:00|1152.16|1150.66|1151.91|1150.41|1152.84|1151.34|1151.9|1150.4|0
1654793700000|2022-06-09 16:55:00|1151.9|1150.4|1153.42|1151.92|1153.7|1152.2|1151.63|1150.13|0
1654794000000|2022-06-09 17:00:00|1153.44|1151.94|1153.3|1151.8|1153.85|1152.35|1153.17|1151.67|0
1654794300000|2022-06-09 17:05:00|1153.28|1151.78|1153.41|1151.91|1154.18|1152.68|1153.28|1151.78|0
1654794600000|2022-06-09 17:10:00|1153.48|1151.98|1153.45|1151.95|1154|1152.5|1153.28|1151.78|0
1654794900000|2022-06-09 17:15:00|1153.47|1151.97|1153.57|1152.07|1153.71|1152.21|1153.11|1151.61|0
1654795200000|2022-06-09 17:20:00|1153.55|1152.05|1152.49|1150.99|1153.61|1152.11|1152.46|1150.96|0
1654795500000|2022-06-09 17:25:00|1152.48|1150.98|1151.78|1150.28|1152.55|1151.05|1151.63|1150.13|0
1654795800000|2022-06-09 17:30:00|1151.76|1150.26|1151.17|1149.67|1151.76|1150.26|1151|1149.5|0
1654796100000|2022-06-09 17:35:00|1151.15|1149.65|1151.13|1149.63|1151.37|1149.87|1150.57|1149.07|0
1654796400000|2022-06-09 17:40:00|1151.12|1149.62|1150.38|1148.88|1151.16|1149.66|1150.29|1148.79|0
1654796700000|2022-06-09 17:45:00|1150.53|1149.03|1151.06|1149.56|1151.08|1149.58|1150.29|1148.79|0
1654797000000|2022-06-09 17:50:00|1151.04|1149.54|1151.02|1149.52|1151.37|1149.87|1150.89|1149.39|0
1654797300000|2022-06-09 17:55:00|1150.95|1149.45|1152.12|1150.62|1152.16|1150.66|1150.89|1149.39|0
1654797600000|2022-06-09 18:00:00|1152.1|1150.6|1150.98|1149.48|1152.1|1150.6|1150.76|1149.26|0
1654797900000|2022-06-09 18:05:00|1151|1149.5|1151.15|1149.65|1151.48|1149.98|1150.81|1149.31|0
1654798200000|2022-06-09 18:10:00|1151.16|1149.66|1151.2|1149.7|1151.42|1149.92|1150.54|1149.04|0
1654798500000|2022-06-09 18:15:00|1151.18|1149.68|1151.11|1149.61|1151.46|1149.96|1150.71|1149.21|0
1654798800000|2022-06-09 18:20:00|1151.09|1149.59|1150.1|1148.6|1151.4|1149.9|1149.99|1148.49|0
1654799100000|2022-06-09 18:25:00|1150.08|1148.58|1150.61|1149.11|1150.91|1149.41|1149.81|1148.31|0
1654799400000|2022-06-09 18:30:00|1150.59|1149.09|1149.68|1148.18|1150.59|1149.09|1149.47|1147.97|0
1654799700000|2022-06-09 18:35:00|1149.69|1148.19|1149.36|1147.86|1149.79|1148.29|1149.12|1147.62|0
1654800000000|2022-06-09 18:40:00|1149.38|1147.88|1149.12|1147.62|1149.46|1147.96|1148.84|1147.34|0
1654800300000|2022-06-09 18:45:00|1149.1|1147.6|1149.37|1147.87|1149.74|1148.24|1148.9|1147.4|0
1654800600000|2022-06-09 18:50:00|1149.35|1147.85|1149.29|1147.79|1149.69|1148.19|1149.02|1147.52|0
1654800900000|2022-06-09 18:55:00|1149.28|1147.78|1147.98|1146.48|1149.57|1148.07|1147.98|1146.48|0
1654801200000|2022-06-09 19:00:00|1147.96|1146.46|1146.73|1145.23|1148.2|1146.7|1146.73|1145.23|0
1654801500000|2022-06-09 19:05:00|1146.71|1145.21|1146.23|1144.73|1146.96|1145.46|1145.94|1144.44|0
1654801800000|2022-06-09 19:10:00|1146.22|1144.72|1145.74|1144.24|1146.53|1145.03|1145.72|1144.22|0
1654802100000|2022-06-09 19:15:00|1145.72|1144.22|1146.31|1144.81|1146.75|1145.25|1145.68|1144.18|0
1654802400000|2022-06-09 19:20:00|1146.29|1144.79|1146.43|1144.93|1146.74|1145.24|1145.83|1144.33|0
1654802700000|2022-06-09 19:25:00|1146.44|1144.94|1144.9|1143.4|1146.54|1145.04|1144.9|1143.4|0
1654803000000|2022-06-09 19:30:00|1144.88|1143.38|1144.03|1142.53|1145.14|1143.64|1144.03|1142.53|0
1654803300000|2022-06-09 19:35:00|1144.01|1142.51|1144|1142.5|1144.67|1143.17|1143.85|1142.35|0
1654803600000|2022-06-09 19:40:00|1144.01|1142.51|1142.99|1141.49|1144.01|1142.51|1142.94|1141.44|0
1654803900000|2022-06-09 19:45:00|1142.97|1141.47|1141.91|1140.41|1143.05|1141.55|1141.52|1140.02|0
1654804200000|2022-06-09 19:50:00|1141.84|1140.34|1142.13|1140.63|1142.79|1141.29|1141.14|1139.64|0
1654804500000|2022-06-09 19:55:00|1142.27|1140.77|1140.78|1139.28|1142.57|1141.07|1140.76|1139.26|0
1654804800000|2022-06-09 20:00:00|1140.7|1139.2|1140.98|1139.48|1141.27|1139.77|1140.7|1139.2|0
1654805100000|2022-06-09 20:05:00|1140.97|1139.47|1140.85|1139.35|1141.56|1140.06|1140.8|1139.3|0
1654805400000|2022-06-09 20:10:00|1140.86|1139.36|1141.61|1140.11|1141.61|1140.11|1140.75|1139.25|0
1654805700000|2022-06-09 20:15:00|1141.62|1140.12|1141.37|1139.87|1141.66|1140.16|1140.92|1139.42|0
1654806000000|2022-06-09 20:20:00|1141.36|1139.86|1141.53|1140.03|1141.76|1140.26|1141.27|1139.77|0
1654806300000|2022-06-09 20:25:00|1141.54|1140.04|1141.61|1140.11|1141.61|1140.11|1141.27|1139.77|0
1654806600000|2022-06-09 20:30:00|1141.62|1140.12|1141.32|1139.82|1141.81|1140.31|1141.32|1139.82|0
1654806900000|2022-06-09 20:35:00|1141.3|1139.8|1141.19|1139.69|1141.47|1139.97|1141.19|1139.69|0
1654807200000|2022-06-09 20:40:00|1141.2|1139.7|1141.42|1139.92|1141.53|1140.03|1141.19|1139.69|0
1654807500000|2022-06-09 20:45:00|1141.43|1139.93|1141.87|1140.37|1141.89|1140.39|1141.43|1139.93|0
1654807800000|2022-06-09 20:50:00|1141.89|1140.39|1141.89|1140.39|1141.94|1140.44|1141.66|1140.16|0
1654808100000|2022-06-09 20:55:00|1141.87|1140.37|1142.27|1140.77|1142.44|1140.94|1141.81|1140.31|0
1654808400000|2022-06-09 21:00:00|1145.42|1143.92|1145.44|1143.94|1145.53|1144.03|1145.35|1143.85|0
1654808700000|2022-06-09 21:05:00|1145.42|1143.92|1145.42|1143.92|1145.51|1144.01|1145.38|1143.88|0
1654809000000|2022-06-09 21:10:00|1145.4|1143.9|1145.53|1144.03|1145.6|1144.1|1145.24|1143.74|0
1654809300000|2022-06-09 21:15:00|1145.55|1144.05|1145.51|1144.01|1145.71|1144.21|1145.4|1143.9|0
1654809600000|2022-06-09 21:20:00|1145.53|1144.03|1145.55|1144.05|1145.55|1144.05|1145.49|1143.99|0
1654809900000|2022-06-09 21:25:00|1145.53|1144.03|1145.51|1144.01|1145.57|1144.07|1145.51|1144.01|0
1654810200000|2022-06-09 21:30:00|1145.53|1144.03|1145.57|1144.07|1145.57|1144.07|1145.49|1143.99|0
1654810500000|2022-06-09 21:35:00|1145.6|1144.1|1145.57|1144.07|1145.6|1144.1|1145.53|1144.03|0
1654811400000|2022-06-09 21:50:00|1145.58|1144.08|1145.6|1144.1|1145.62|1144.12|1145.57|1144.07|0
1654811700000|2022-06-09 21:55:00|1145.62|1144.12|1145.82|1144.32|1145.9|1144.4|1145.53|1144.03|0
1654812000000|2022-06-09 22:00:00|1142.61|1141.11|1142.26|1140.76|1142.75|1141.25|1141.84|1140.34|0
1654812300000|2022-06-09 22:05:00|1142.28|1140.78|1141.89|1140.39|1142.31|1140.81|1141.89|1140.39|0
1654812600000|2022-06-09 22:10:00|1141.88|1140.38|1141.61|1140.11|1141.89|1140.39|1141.56|1140.06|0
1654812900000|2022-06-09 22:15:00|1141.6|1140.1|1141.63|1140.13|1141.84|1140.34|1141.42|1139.92|0
1654813200000|2022-06-09 22:20:00|1141.64|1140.14|1141.24|1139.74|1141.71|1140.21|1141.16|1139.66|0
1654813500000|2022-06-09 22:25:00|1141.25|1139.75|1141.32|1139.82|1141.42|1139.92|1141.21|1139.71|0
1654813800000|2022-06-09 22:30:00|1144.78|1143.28|1144.87|1143.37|1144.91|1143.41|1144.67|1143.17|0
1654814100000|2022-06-09 22:35:00|1144.89|1143.39|1144.94|1143.44|1144.98|1143.48|1144.87|1143.37|0
1654814400000|2022-06-09 22:40:00|1144.96|1143.46|1144.91|1143.41|1144.98|1143.48|1144.91|1143.41|0
1654814700000|2022-06-09 22:45:00|1141.54|1140.04|1141.94|1140.44|1141.94|1140.44|1141.53|1140.03|0
1654815000000|2022-06-09 22:50:00|1141.95|1140.45|1141.61|1140.11|1142.05|1140.55|1141.56|1140.06|0
1654815300000|2022-06-09 22:55:00|1141.62|1140.12|1141.56|1140.06|1141.66|1140.16|1141.53|1140.03|0
1654815600000|2022-06-09 23:00:00|1141.57|1140.07|1141.61|1140.11|1141.66|1140.16|1141.48|1139.98|0
1654815900000|2022-06-09 23:05:00|1141.6|1140.1|1141.56|1140.06|1141.61|1140.11|1141.53|1140.03|0
1654816200000|2022-06-09 23:10:00|1141.55|1140.05|1141.66|1140.16|1141.66|1140.16|1141.53|1140.03|0
1654816500000|2022-06-09 23:15:00|1141.65|1140.15|1141.94|1140.44|1141.94|1140.44|1141.53|1140.03|0
1654816800000|2022-06-09 23:20:00|1141.95|1140.45|1142.23|1140.73|1142.33|1140.83|1141.95|1140.45|0
1654817100000|2022-06-09 23:25:00|1142.25|1140.75|1142.02|1140.52|1142.3|1140.8|1141.86|1140.36|0
1654817400000|2022-06-09 23:30:00|1142.01|1140.51|1142.12|1140.62|1142.3|1140.8|1141.91|1140.41|0
1654817700000|2022-06-09 23:35:00|1142.08|1140.58|1142.17|1140.67|1142.25|1140.75|1141.83|1140.33|0
1654818000000|2022-06-09 23:40:00|1142.18|1140.68|1142.12|1140.62|1142.46|1140.96|1142.02|1140.52|0
1654818300000|2022-06-09 23:45:00|1142.11|1140.61|1142.15|1140.65|1142.18|1140.68|1141.83|1140.33|0
1654818600000|2022-06-09 23:50:00|1142.14|1140.64|1141.94|1140.44|1142.62|1141.12|1141.84|1140.34|0
1654818900000|2022-06-09 23:55:00|1141.89|1140.39|1142|1140.5|1142.05|1140.55|1141.84|1140.34|0
1654819200000|2022-06-10 00:00:00|1142.02|1140.52|1142.47|1140.97|1142.52|1141.02|1141.63|1140.13|0
1654819500000|2022-06-10 00:05:00|1142.46|1140.96|1141.66|1140.16|1142.52|1141.02|1141.66|1140.16|0
1654819800000|2022-06-10 00:10:00|1141.64|1140.14|1141.04|1139.54|1141.64|1140.14|1140.75|1139.25|0
1654820100000|2022-06-10 00:15:00|1141.09|1139.59|1140.62|1139.12|1141.19|1139.69|1140.38|1138.88|0
1654820400000|2022-06-10 00:20:00|1140.56|1139.06|1140.18|1138.68|1141.41|1139.91|1140.18|1138.68|0
1654820700000|2022-06-10 00:25:00|1140.17|1138.67|1140.62|1139.12|1141.08|1139.58|1139.93|1138.43|0
1654821000000|2022-06-10 00:30:00|1140.61|1139.11|1140.79|1139.29|1140.9|1139.4|1139.97|1138.47|0
1654821300000|2022-06-10 00:35:00|1140.76|1139.26|1140.48|1138.98|1140.91|1139.41|1140.43|1138.93|0
1654821600000|2022-06-10 00:40:00|1140.47|1138.97|1140.69|1139.19|1140.93|1139.43|1140.35|1138.85|0
1654821900000|2022-06-10 00:45:00|1140.68|1139.18|1140.68|1139.18|1141.15|1139.65|1140.45|1138.95|0
1654822200000|2022-06-10 00:50:00|1140.67|1139.17|1140.21|1138.71|1140.68|1139.18|1140.2|1138.7|0
1654822500000|2022-06-10 00:55:00|1140.22|1138.72|1140.22|1138.72|1140.44|1138.94|1139.75|1138.25|0
1654822800000|2022-06-10 01:00:00|1140.19|1138.69|1140.26|1138.76|1140.48|1138.98|1139.76|1138.26|0
1654823100000|2022-06-10 01:05:00|1140.25|1138.75|1140.25|1138.75|1140.26|1138.76|1139.8|1138.3|0
1654823400000|2022-06-10 01:10:00|1140.24|1138.74|1140.37|1138.87|1140.49|1138.99|1139.78|1138.28|0
1654823700000|2022-06-10 01:15:00|1140.39|1138.89|1140.25|1138.75|1140.49|1138.99|1140|1138.5|0
1654824000000|2022-06-10 01:20:00|1140.26|1138.76|1139.54|1138.04|1140.28|1138.78|1139.31|1137.81|0
1654824300000|2022-06-10 01:25:00|1139.55|1138.05|1140.23|1138.73|1140.23|1138.73|1139.54|1138.04|0
1654824600000|2022-06-10 01:30:00|1140.22|1138.72|1140.47|1138.97|1140.7|1139.2|1139.99|1138.49|0
1654824900000|2022-06-10 01:35:00|1140.46|1138.96|1140.67|1139.17|1140.7|1139.2|1140.24|1138.74|0
1654825200000|2022-06-10 01:40:00|1140.56|1139.06|1140.43|1138.93|1140.67|1139.17|1140.41|1138.91|0
1654825500000|2022-06-10 01:45:00|1140.44|1138.94|1140.21|1138.71|1140.44|1138.94|1140.16|1138.66|0
1654825800000|2022-06-10 01:50:00|1140.23|1138.73|1140.2|1138.7|1140.66|1139.16|1139.96|1138.46|0
1654826100000|2022-06-10 01:55:00|1140.21|1138.71|1140|1138.5|1140.46|1138.96|1139.78|1138.28|0
1654826400000|2022-06-10 02:00:00|1140.01|1138.51|1140.02|1138.52|1140.46|1138.96|1139.77|1138.27|0
1654826700000|2022-06-10 02:05:00|1140.01|1138.51|1139.57|1138.07|1140.25|1138.75|1139.56|1138.06|0
1654827000000|2022-06-10 02:10:00|1139.58|1138.08|1139.8|1138.3|1139.81|1138.31|1139.56|1138.06|0
1654827300000|2022-06-10 02:15:00|1139.79|1138.29|1139.81|1138.31|1139.82|1138.32|1139.56|1138.06|0
1654827600000|2022-06-10 02:20:00|1139.82|1138.32|1140.07|1138.57|1140.07|1138.57|1139.81|1138.31|0
1654827900000|2022-06-10 02:25:00|1140.08|1138.58|1140.33|1138.83|1140.33|1138.83|1140.06|1138.56|0
1654828200000|2022-06-10 02:30:00|1140.32|1138.82|1140.78|1139.28|1140.78|1139.28|1140.29|1138.79|0
1654828500000|2022-06-10 02:35:00|1140.79|1139.29|1140.54|1139.04|1140.79|1139.29|1140.53|1139.03|0
1654828800000|2022-06-10 02:40:00|1140.55|1139.05|1140.5|1139|1140.76|1139.26|1140.28|1138.78|0
1654829100000|2022-06-10 02:45:00|1140.51|1139.01|1140.74|1139.24|1140.74|1139.24|1140.49|1138.99|0
1654829400000|2022-06-10 02:50:00|1140.73|1139.23|1140.76|1139.26|1140.76|1139.26|1140.73|1139.23|0
1654829700000|2022-06-10 02:55:00|1140.75|1139.25|1140.53|1139.03|1140.76|1139.26|1140.32|1138.82|0
1654830000000|2022-06-10 03:00:00|1140.54|1139.04|1141.5|1140|1141.62|1140.12|1140.53|1139.03|0
1654830300000|2022-06-10 03:05:00|1141.51|1140.01|1141.73|1140.23|1141.73|1140.23|1141.26|1139.76|0
1654830600000|2022-06-10 03:10:00|1141.72|1140.22|1142.2|1140.7|1142.21|1140.71|1141.72|1140.22|0
1654830900000|2022-06-10 03:15:00|1142.21|1140.71|1141.98|1140.48|1142.21|1140.71|1141.86|1140.36|0
1654831200000|2022-06-10 03:20:00|1142.19|1140.69|1141.98|1140.48|1142.43|1140.93|1141.98|1140.48|0
1654831500000|2022-06-10 03:25:00|1141.99|1140.49|1142.45|1140.95|1142.45|1140.95|1141.98|1140.48|0
1654831800000|2022-06-10 03:30:00|1142.46|1140.96|1141.98|1140.48|1142.47|1140.97|1141.77|1140.27|0
1654832100000|2022-06-10 03:35:00|1141.97|1140.47|1141.98|1140.48|1141.98|1140.48|1141.74|1140.24|0
1654832400000|2022-06-10 03:40:00|1141.97|1140.47|1141.96|1140.46|1141.97|1140.47|1141.72|1140.22|0
1654832700000|2022-06-10 03:45:00|1141.97|1140.47|1141.96|1140.46|1142.19|1140.69|1141.73|1140.23|0
1654833000000|2022-06-10 03:50:00|1141.95|1140.45|1141.71|1140.21|1141.95|1140.45|1141.49|1139.99|0
1654833300000|2022-06-10 03:55:00|1141.72|1140.22|1141.49|1139.99|1141.72|1140.22|1141.48|1139.98|0
1654833600000|2022-06-10 04:00:00|1144.79|1143.29|1144.57|1143.07|1144.79|1143.29|1144.57|1143.07|0
1654833900000|2022-06-10 04:05:00|1144.36|1142.86|1144.57|1143.07|1144.57|1143.07|1144.35|1142.85|0
1654834200000|2022-06-10 04:10:00|1144.56|1143.06|1144.36|1142.86|1144.57|1143.07|1144.14|1142.64|0
1654834500000|2022-06-10 04:15:00|1141.03|1139.53|1140.81|1139.31|1141.03|1139.53|1140.8|1139.3|0
1654834800000|2022-06-10 04:20:00|1140.82|1139.32|1140.82|1139.32|1140.82|1139.32|1140.81|1139.31|0
1654835100000|2022-06-10 04:25:00|1140.81|1139.31|1140.33|1138.83|1140.81|1139.31|1140.32|1138.82|0
1654835400000|2022-06-10 04:30:00|1140.32|1138.82|1139.87|1138.37|1140.32|1138.82|1139.86|1138.36|0
1654835700000|2022-06-10 04:35:00|1139.86|1138.36|1139.38|1137.88|1139.86|1138.36|1139.38|1137.88|0
1654836000000|2022-06-10 04:40:00|1139.37|1137.87|1139.61|1138.11|1139.85|1138.35|1139.16|1137.66|0
1654836300000|2022-06-10 04:45:00|1143.07|1141.57|1143.29|1141.79|1143.29|1141.79|1143.07|1141.57|0
1654836600000|2022-06-10 04:50:00|1143.28|1141.78|1143.08|1141.58|1143.29|1141.79|1143.07|1141.57|0
1654836900000|2022-06-10 04:55:00|1143.18|1141.68|1143.5|1142|1143.5|1142|1143.07|1141.57|0
1654837200000|2022-06-10 05:00:00|1140.07|1138.57|1140.56|1139.06|1140.56|1139.06|1139.85|1138.35|0
1654837500000|2022-06-10 05:05:00|1140.46|1138.96|1140.1|1138.6|1140.57|1139.07|1139.99|1138.49|0
1654837800000|2022-06-10 05:10:00|1139.99|1138.49|1140.35|1138.85|1140.35|1138.85|1139.88|1138.38|0
1654838100000|2022-06-10 05:15:00|1140.34|1138.84|1141.31|1139.81|1141.31|1139.81|1140.34|1138.84|0
1654838400000|2022-06-10 05:20:00|1141.3|1139.8|1141.07|1139.57|1141.31|1139.81|1140.84|1139.34|0
1654838700000|2022-06-10 05:25:00|1141.08|1139.58|1141.08|1139.58|1141.08|1139.58|1140.83|1139.33|0
1654839000000|2022-06-10 05:30:00|1141.09|1139.59|1141.34|1139.84|1141.58|1140.08|1140.86|1139.36|0
1654839300000|2022-06-10 05:35:00|1141.33|1139.83|1141.13|1139.63|1141.36|1139.86|1141.1|1139.6|0
1654839600000|2022-06-10 05:40:00|1141.12|1139.62|1141.12|1139.62|1141.37|1139.87|1141.11|1139.61|0
1654839900000|2022-06-10 05:45:00|1141.11|1139.61|1140.62|1139.12|1141.11|1139.61|1140.61|1139.11|0
1654840200000|2022-06-10 05:50:00|1140.61|1139.11|1140.59|1139.09|1140.62|1139.12|1140.13|1138.63|0
1654840500000|2022-06-10 05:55:00|1140.49|1138.99|1140.7|1139.2|1141.05|1139.55|1140.49|1138.99|0
1654840800000|2022-06-10 06:00:00|1140.8|1139.3|1141.96|1140.46|1142.23|1140.73|1140.7|1139.2|0
1654841100000|2022-06-10 06:05:00|1141.95|1140.45|1143.03|1141.53|1143.04|1141.54|1141.48|1139.98|0
1654841400000|2022-06-10 06:10:00|1142.93|1141.43|1143.72|1142.22|1143.73|1142.23|1142.69|1141.19|0
1654841700000|2022-06-10 06:15:00|1143.51|1142.01|1142.82|1141.32|1143.73|1142.23|1142.82|1141.32|0
1654842000000|2022-06-10 06:20:00|1142.84|1141.34|1142.6|1141.1|1143.06|1141.56|1142.36|1140.86|0
1654842300000|2022-06-10 06:25:00|1142.59|1141.09|1142.63|1141.13|1143.08|1141.58|1142.35|1140.85|0
1654842600000|2022-06-10 06:30:00|1142.64|1141.14|1142.16|1140.66|1142.85|1141.35|1141.95|1140.45|0
1654842900000|2022-06-10 06:35:00|1142.17|1140.67|1141.25|1139.75|1142.17|1140.67|1141.24|1139.74|0
1654843200000|2022-06-10 06:40:00|1141.24|1139.74|1141.07|1139.57|1141.64|1140.14|1141.03|1139.53|0
1654843500000|2022-06-10 06:45:00|1141.06|1139.56|1140.8|1139.3|1141.31|1139.81|1140.57|1139.07|0
1654843800000|2022-06-10 06:50:00|1140.59|1139.09|1141.3|1139.8|1141.53|1140.03|1140.58|1139.08|0
1654844100000|2022-06-10 06:55:00|1141.29|1139.79|1142.17|1140.67|1142.18|1140.68|1140.84|1139.34|0
1654844400000|2022-06-10 07:00:00|1145.21|1143.71|1143.95|1141.2|1146.02|1144.52|1142.45|1139.45|51
1654844700000|2022-06-10 07:05:00|1144.2|1141.45|1144.7|1142.45|1145.2|1142.45|1142.95|1141.2|12
1654845000000|2022-06-10 07:10:00|1144.45|1143.95|1141.7|1140.7|1144.7|1143.95|1140.7|1138.7|82
1654845300000|2022-06-10 07:15:00|1141.95|1140.95|1142.2|1140.95|1143.45|1142.45|1141.2|1139.2|15
1654845600000|2022-06-10 07:20:00|1141.95|1141.2|1138.95|1137.7|1142.2|1141.45|1138.7|1136.95|271
1654845900000|2022-06-10 07:25:00|1138.7|1137.95|1137.45|1136.2|1139.2|1137.95|1136.95|1135.45|115
1654846200000|2022-06-10 07:30:00|1137.7|1136.7|1137.95|1136.2|1138.95|1137.95|1137.45|1136.2|46
1654846500000|2022-06-10 07:35:00|1138.2|1136.45|1141.45|1139.2|1141.95|1140.7|1138.2|1136.45|118
1654846800000|2022-06-10 07:40:00|1141.2|1139.45|1141.43|1139.93|1141.7|1140.2|1140.18|1138.95|86
1654847100000|2022-06-10 07:45:00|1141.18|1139.43|1140.77|1139.27|1143.18|1141.43|1140.02|1139.02|0
1654847400000|2022-06-10 07:50:00|1141.02|1139.52|1141.02|1139.27|1142.27|1140.77|1141.02|1139.27|0
1654847700000|2022-06-10 07:55:00|1140.77|1139.52|1141.02|1139.27|1141.77|1140.27|1140.52|1139.02|0
1654848000000|2022-06-10 08:00:00|1140.77|1139.52|1142.02|1140.27|1143.02|1141.77|1140.77|1139.52|0
1654848300000|2022-06-10 08:05:00|1141.77|1140.52|1142.02|1140.77|1142.52|1140.77|1141.52|1139.77|0
1654848600000|2022-06-10 08:10:00|1141.77|1140.52|1142.27|1140.77|1142.77|1141.27|1141.77|1140.52|0
1654848900000|2022-06-10 08:15:00|1142.52|1141.02|1142.27|1140.77|1143.02|1141.77|1142.27|1140.52|5
1654849200000|2022-06-10 08:20:00|1142.02|1140.52|1140.02|1138.27|1142.02|1140.52|1140.02|1138.27|0
1654849500000|2022-06-10 08:25:00|1139.77|1138.02|1139.52|1137.77|1140.02|1138.77|1138.02|1136.52|9
1654849800000|2022-06-10 08:30:00|1139.27|1137.52|1139.52|1137.77|1140.27|1138.77|1138.77|1137.52|6
1654850100000|2022-06-10 08:35:00|1139.27|1137.27|1140.27|1138.77|1140.27|1138.77|1137.77|1137.02|14
1654850400000|2022-06-10 08:40:00|1140.02|1138.52|1139.02|1138.02|1140.02|1138.52|1138.52|1137.52|36
1654850700000|2022-06-10 08:45:00|1138.77|1138.27|1139.27|1138.02|1140.27|1138.52|1138.52|1137.52|42
1654851000000|2022-06-10 08:50:00|1139.02|1138.27|1137.52|1136.02|1140.27|1138.27|1137.52|1136.02|28
1654851300000|2022-06-10 08:55:00|1137.27|1136.27|1136.52|1135.27|1137.27|1136.27|1136.27|1135.27|8
1654851600000|2022-06-10 09:00:00|1136.27|1135.52|1135.77|1134.27|1137.52|1135.77|1135.77|1134.27|0
1654851900000|2022-06-10 09:05:00|1136.02|1134.52|1135.02|1133.77|1136.27|1134.77|1134.52|1133.02|6
1654852200000|2022-06-10 09:10:00|1135.52|1134.02|1136.27|1134.77|1137.02|1135.27|1135.52|1134.02|10
1654852500000|2022-06-10 09:15:00|1136.52|1135.02|1137.02|1135.27|1137.02|1135.27|1136.52|1134.77|1
1654852800000|2022-06-10 09:20:00|1137.52|1135.52|1137.52|1135.77|1137.77|1136.27|1137.52|1135.52|0
1654853100000|2022-06-10 09:25:00|1137.27|1136.02|1138.02|1136.27|1138.02|1136.27|1137.02|1135.52|0
1654853400000|2022-06-10 09:30:00|1137.77|1136.02|1137.52|1136.27|1137.77|1136.27|1137.02|1135.52|0
1654853700000|2022-06-10 09:35:00|1138.02|1136.52|1139.52|1137.77|1139.52|1137.77|1138.02|1136.52|0
1654854000000|2022-06-10 09:40:00|1140.02|1138.02|1139.02|1137.27|1140.02|1138.27|1139.02|1137.27|0
1654854300000|2022-06-10 09:45:00|1138.77|1137.02|1136.52|1134.77|1138.77|1137.02|1136.52|1134.77|0
1654854600000|2022-06-10 09:50:00|1136.77|1135.02|1136.52|1135.27|1136.77|1135.27|1136.52|1134.77|0
1654854900000|2022-06-10 09:55:00|1136.77|1135.02|1137.02|1135.77|1137.02|1135.77|1136.52|1135.02|0
1654855200000|2022-06-10 10:00:00|1137.52|1136.02|1138.77|1137.27|1138.77|1137.27|1137.27|1136.02|2
1654855500000|2022-06-10 10:05:00|1138.52|1137.02|1138.52|1137.27|1138.52|1137.27|1138.27|1136.52|0
1654855800000|2022-06-10 10:10:00|1138.77|1137.02|1139.02|1137.27|1139.27|1137.77|1138.52|1137.02|0
1654856100000|2022-06-10 10:15:00|1139.27|1137.52|1139.52|1137.77|1139.77|1138.27|1139.27|1137.52|1
1654856400000|2022-06-10 10:20:00|1139.27|1137.52|1138.27|1136.52|1139.27|1137.77|1138.27|1136.52|0
1654856700000|2022-06-10 10:25:00|1138.02|1136.77|1138.02|1136.52|1138.77|1136.77|1137.02|1136.27|13
1654857000000|2022-06-10 10:30:00|1138.27|1136.77|1138.52|1137.02|1138.52|1137.27|1138.27|1136.52|0
1654857300000|2022-06-10 10:35:00|1139.27|1137.27|1139.27|1137.52|1139.77|1138.02|1139.02|1137.27|0
1654857600000|2022-06-10 10:40:00|1139.52|1137.77|1139.27|1137.27|1139.52|1138.52|1139.02|1137.27|5
1654857900000|2022-06-10 10:45:00|1139.02|1137.52|1139.27|1137.77|1139.27|1137.77|1139.02|1137.52|0
1654858200000|2022-06-10 10:50:00|1139.52|1138.02|1139.27|1137.77|1139.52|1138.27|1139.27|1137.52|0
1654858500000|2022-06-10 10:55:00|1139.52|1137.52|1140.52|1138.77|1140.52|1138.77|1139.02|1137.27|1
1654858800000|2022-06-10 11:00:00|1140.27|1138.52|1140.02|1138.52|1140.27|1138.52|1140.02|1138.52|0
1654859100000|2022-06-10 11:05:00|1139.77|1138.27|1139.02|1137.27|1139.77|1138.27|1139.02|1137.27|0
1654859400000|2022-06-10 11:10:00|1139.27|1137.52|1139.52|1138.02|1139.52|1138.02|1139.27|1137.27|0
1654859700000|2022-06-10 11:15:00|1139.27|1137.77|1140.02|1138.27|1140.02|1138.27|1139.27|1137.77|0
1654860000000|2022-06-10 11:20:00|1139.77|1138.52|1139.77|1138.27|1139.77|1138.77|1139.52|1138.02|0
1654860300000|2022-06-10 11:25:00|1140.02|1138.02|1140.52|1138.77|1140.52|1138.77|1139.52|1138.02|0
1654860600000|2022-06-10 11:30:00|1141.02|1139.02|1142.02|1140.77|1142.02|1140.77|1140.77|1139.02|0
1654860900000|2022-06-10 11:35:00|1141.77|1140.52|1141.02|1139.27|1141.77|1140.52|1141.02|1139.27|0
1654861200000|2022-06-10 11:40:00|1141.37|1139.62|1141.87|1140.37|1141.87|1140.37|1141.37|1139.62|0
1654861500000|2022-06-10 11:45:00|1141.37|1140.62|1141.12|1139.62|1141.37|1140.62|1141.12|1139.37|0
1654861800000|2022-06-10 11:50:00|1141.37|1139.87|1141.37|1139.87|1142.12|1140.37|1141.37|1139.87|0
1654862100000|2022-06-10 11:55:00|1141.12|1139.62|1140.37|1138.62|1141.12|1139.62|1140.37|1138.62|0
1654862400000|2022-06-10 12:00:00|1140.62|1138.87|1140.87|1139.12|1140.87|1139.12|1140.62|1138.87|1
1654862700000|2022-06-10 12:05:00|1140.37|1138.87|1139.37|1137.62|1140.37|1138.87|1139.37|1137.62|0
1654863000000|2022-06-10 12:10:00|1139.62|1137.87|1139.87|1138.12|1139.87|1138.12|1139.62|1137.87|0
1654863300000|2022-06-10 12:15:00|1140.12|1138.37|1139.87|1138.37|1140.12|1138.62|1139.87|1138.37|0
1654863600000|2022-06-10 12:20:00|1139.62|1138.62|1139.87|1138.37|1140.37|1138.62|1139.37|1137.62|0
1654863900000|2022-06-10 12:25:00|1140.12|1138.62|1139.87|1137.87|1140.37|1139.12|1139.87|1137.87|0
1654864200000|2022-06-10 12:30:00|1139.37|1137.62|1136.12|1134.62|1141.12|1138.12|1135.62|1133.37|88
1654864500000|2022-06-10 12:35:00|1136.37|1134.87|1138.12|1136.12|1138.12|1136.12|1136.12|1134.62|0
1654864800000|2022-06-10 12:40:00|1138.37|1136.37|1138.37|1136.37|1139.87|1138.12|1138.37|1136.37|0
1654865100000|2022-06-10 12:45:00|1138.62|1136.62|1137.87|1135.87|1139.12|1137.37|1137.87|1135.87|0
1654865400000|2022-06-10 12:50:00|1137.62|1135.62|1137.87|1136.12|1138.37|1136.37|1137.37|1135.12|0
1654865700000|2022-06-10 12:55:00|1137.62|1135.87|1135.37|1133.37|1137.87|1136.12|1135.37|1133.37|51
1654866000000|2022-06-10 13:00:00|1135.62|1133.62|1135.62|1134.12|1135.87|1134.12|1134.87|1133.12|1
1654866300000|2022-06-10 13:05:00|1135.37|1133.62|1134.12|1132.62|1135.37|1133.62|1134.12|1132.62|3
1654866600000|2022-06-10 13:10:00|1134.37|1132.87|1134.37|1132.62|1135.62|1134.12|1134.37|1132.62|0
1654866900000|2022-06-10 13:15:00|1134.12|1132.12|1132.37|1131.12|1134.12|1132.12|1132.37|1131.12|2
1654867200000|2022-06-10 13:20:00|1132.12|1130.62|1131.37|1130.12|1132.87|1131.87|1130.87|1129.87|156
1654867500000|2022-06-10 13:25:00|1131.62|1129.87|1131.62|1130.12|1131.62|1130.12|1130.62|1129.87|12
1654867800000|2022-06-10 13:30:00|1131.87|1130.37|1129.87|1128.12|1132.37|1131.12|1129.37|1127.87|92
1654868100000|2022-06-10 13:35:00|1129.62|1127.62|1129.37|1128.12|1130.87|1129.12|1128.87|1127.62|55
1654868400000|2022-06-10 13:40:00|1129.62|1128.62|1132.87|1131.12|1132.87|1131.12|1128.87|1128.62|51
1654868700000|2022-06-10 13:45:00|1132.62|1130.62|1131.62|1130.12|1132.62|1130.62|1130.62|1129.62|37
1654869000000|2022-06-10 13:50:00|1131.87|1130.37|1132.87|1131.62|1133.37|1132.12|1131.87|1130.37|1
1654869300000|2022-06-10 13:55:00|1132.62|1131.12|1133.87|1132.12|1134.62|1132.87|1132.62|1131.12|51
1654869600000|2022-06-10 14:00:00|1133.62|1131.87|1132.12|1130.62|1133.62|1131.87|1130.87|1129.12|4
1654869900000|2022-06-10 14:05:00|1132.37|1130.87|1131.62|1130.12|1132.87|1131.62|1130.87|1130.12|2
1654870200000|2022-06-10 14:10:00|1131.56|1130.06|1131.81|1129.81|1132.06|1130.56|1130.31|1129.06|52
1654870500000|2022-06-10 14:15:00|1131.56|1129.56|1129.1|1127.6|1132.31|1130.31|1129.07|1127.57|13
1654870800000|2022-06-10 14:20:00|1129.24|1127.74|1128.27|1126.77|1129.36|1127.86|1127.72|1126.22|0
1654871100000|2022-06-10 14:25:00|1128.13|1126.63|1128.11|1126.61|1129.71|1128.21|1128.02|1126.52|120
1654871400000|2022-06-10 14:30:00|1128.1|1126.6|1129.78|1128.28|1130.01|1128.51|1127.9|1126.4|0
1654871700000|2022-06-10 14:35:00|1129.77|1128.27|1131.43|1129.93|1131.65|1130.15|1129.56|1128.06|0
1654872000000|2022-06-10 14:40:00|1131.41|1129.91|1132.08|1130.58|1132.38|1130.88|1130.8|1129.3|0
1654872300000|2022-06-10 14:45:00|1132.1|1130.6|1132.18|1130.68|1132.51|1131.01|1131.2|1129.7|0
1654872600000|2022-06-10 14:50:00|1132.04|1130.54|1132.21|1130.71|1132.83|1131.33|1131.98|1130.48|0
1654872900000|2022-06-10 14:55:00|1132.19|1130.69|1129.35|1127.85|1132.32|1130.82|1129.35|1127.85|0
1654873200000|2022-06-10 15:00:00|1129.37|1127.87|1129.55|1128.05|1130.08|1128.58|1129.2|1127.7|0
1654873500000|2022-06-10 15:05:00|1129.57|1128.07|1129.06|1127.56|1129.57|1128.07|1128.66|1127.16|0
1654873800000|2022-06-10 15:10:00|1129.04|1127.54|1128.89|1127.39|1129.55|1128.05|1128.47|1126.97|0
1654874100000|2022-06-10 15:15:00|1128.87|1127.37|1129.84|1128.34|1129.92|1128.42|1128.52|1127.02|0
1654874400000|2022-06-10 15:20:00|1129.86|1128.36|1128.37|1126.87|1130.4|1128.9|1128.36|1126.86|0
1654874700000|2022-06-10 15:25:00|1128.38|1126.88|1127.59|1126.09|1128.62|1127.12|1127.45|1125.95|0
1654875000000|2022-06-10 15:30:00|1127.6|1126.1|1127.85|1126.35|1128.41|1126.91|1126.71|1125.21|0
1654875300000|2022-06-10 15:35:00|1127.87|1126.37|1127.38|1125.88|1128.29|1126.79|1127.04|1125.54|0
1654875600000|2022-06-10 15:40:00|1127.4|1125.9|1128.67|1127.17|1128.71|1127.21|1127.05|1125.55|0
1654875900000|2022-06-10 15:45:00|1128.66|1127.16|1126.86|1125.36|1129.07|1127.57|1126.86|1125.36|0
1654876200000|2022-06-10 15:50:00|1126.88|1125.38|1127.36|1125.86|1127.99|1126.49|1126.63|1125.13|0
1654876500000|2022-06-10 15:55:00|1127.34|1125.84|1128.82|1127.32|1129.3|1127.8|1126.91|1125.41|0
1654876800000|2022-06-10 16:00:00|1128.83|1127.33|1129.33|1127.83|1129.58|1128.08|1128.53|1127.03|0
1654877100000|2022-06-10 16:05:00|1129.32|1127.82|1130.36|1128.86|1130.51|1129.01|1129.18|1127.68|0
1654877400000|2022-06-10 16:10:00|1130.35|1128.85|1128.66|1127.16|1130.36|1128.86|1128.62|1127.12|0
1654877700000|2022-06-10 16:15:00|1128.64|1127.14|1127.88|1126.38|1128.64|1127.14|1127.55|1126.05|0
1654878000000|2022-06-10 16:20:00|1127.86|1126.36|1128.03|1126.53|1129.14|1127.64|1127.86|1126.36|0
1654878300000|2022-06-10 16:25:00|1127.97|1126.47|1128.74|1127.24|1128.76|1127.26|1127.69|1126.19|0
1654878600000|2022-06-10 16:30:00|1128.76|1127.26|1128.54|1127.04|1129.42|1127.92|1128.28|1126.78|0
1654878900000|2022-06-10 16:35:00|1128.52|1127.02|1129.23|1127.73|1129.31|1127.81|1128.3|1126.8|0
1654879200000|2022-06-10 16:40:00|1129.25|1127.75|1129.77|1128.27|1130.33|1128.83|1128.93|1127.43|0
1654879500000|2022-06-10 16:45:00|1129.83|1128.33|1129.1|1127.6|1130.2|1128.7|1128.84|1127.34|0
1654879800000|2022-06-10 16:50:00|1129.02|1127.52|1128.05|1126.55|1129.04|1127.54|1128.05|1126.55|0
1654880100000|2022-06-10 16:55:00|1128.03|1126.53|1128.63|1127.13|1128.84|1127.34|1127.66|1126.16|0
1654880400000|2022-06-10 17:00:00|1128.61|1127.11|1128.22|1126.72|1128.89|1127.39|1127.62|1126.12|0
1654880700000|2022-06-10 17:05:00|1128.15|1126.65|1128.54|1127.04|1128.7|1127.2|1127.71|1126.21|0
1654881000000|2022-06-10 17:10:00|1128.56|1127.06|1128.01|1126.51|1128.8|1127.3|1127.71|1126.21|0
1654881300000|2022-06-10 17:15:00|1127.97|1126.47|1129.18|1127.68|1129.19|1127.69|1127.77|1126.27|0
1654881600000|2022-06-10 17:20:00|1129.19|1127.69|1129.51|1128.01|1129.62|1128.12|1128.86|1127.36|0
1654881900000|2022-06-10 17:25:00|1129.49|1127.99|1130.41|1128.91|1130.41|1128.91|1129.3|1127.8|0
1654882200000|2022-06-10 17:30:00|1130.39|1128.89|1129.34|1127.84|1130.41|1128.91|1128.75|1127.25|0
1654882500000|2022-06-10 17:35:00|1129.36|1127.86|1130.75|1129.25|1130.77|1129.27|1129.36|1127.86|0
1654882800000|2022-06-10 17:40:00|1130.77|1129.27|1130.6|1129.1|1130.93|1129.43|1130.11|1128.61|0
1654883100000|2022-06-10 17:45:00|1130.61|1129.11|1131.67|1130.17|1131.69|1130.19|1130.28|1128.78|0
1654883400000|2022-06-10 17:50:00|1131.65|1130.15|1130.66|1129.16|1132.25|1130.75|1130.63|1129.13|0
1654883700000|2022-06-10 17:55:00|1130.62|1129.12|1130.32|1128.82|1130.67|1129.17|1129.85|1128.35|0
1654884000000|2022-06-10 18:00:00|1130.34|1128.84|1129.32|1127.82|1130.38|1128.88|1129.3|1127.8|0
1654884300000|2022-06-10 18:05:00|1129.36|1127.86|1130.24|1128.74|1130.59|1129.09|1129.3|1127.8|0
1654884600000|2022-06-10 18:10:00|1130.22|1128.72|1130.18|1128.68|1130.61|1129.11|1129.85|1128.35|0
1654884900000|2022-06-10 18:15:00|1130.2|1128.7|1131.97|1130.47|1132.12|1130.62|1129.9|1128.4|0
1654885200000|2022-06-10 18:20:00|1132.03|1130.53|1133.05|1131.55|1133.05|1131.55|1132.03|1130.53|0
1654885500000|2022-06-10 18:25:00|1132.98|1131.48|1131.97|1130.47|1133.13|1131.63|1131.45|1129.95|0
1654885800000|2022-06-10 18:30:00|1131.89|1130.39|1132.81|1131.31|1132.97|1131.47|1131.89|1130.39|0
1654886100000|2022-06-10 18:35:00|1132.79|1131.29|1131.99|1130.49|1132.79|1131.29|1131.97|1130.47|0
1654886400000|2022-06-10 18:40:00|1132.01|1130.51|1131.68|1130.18|1132.03|1130.53|1131.14|1129.64|0
1654886700000|2022-06-10 18:45:00|1131.69|1130.19|1133.16|1131.66|1133.16|1131.66|1131.66|1130.16|0
1654887000000|2022-06-10 18:50:00|1133.14|1131.64|1133.38|1131.88|1133.38|1131.88|1132.56|1131.06|0
1654887300000|2022-06-10 18:55:00|1133.37|1131.87|1134.15|1132.65|1134.69|1133.19|1133.11|1131.61|0
1654887600000|2022-06-10 19:00:00|1134.17|1132.67|1132.54|1131.04|1134.73|1133.23|1132.3|1130.8|0
1654887900000|2022-06-10 19:05:00|1132.5|1131|1132.3|1130.8|1132.64|1131.14|1131.7|1130.2|0
1654888200000|2022-06-10 19:10:00|1132.32|1130.82|1133.2|1131.7|1133.48|1131.98|1132.24|1130.74|0
1654888500000|2022-06-10 19:15:00|1133.22|1131.72|1134.26|1132.76|1134.3|1132.8|1132.98|1131.48|0
1654888800000|2022-06-10 19:20:00|1134.28|1132.78|1133.9|1132.4|1134.3|1132.8|1132.34|1130.84|0
1654889100000|2022-06-10 19:25:00|1133.92|1132.42|1134.21|1132.71|1135.6|1134.1|1133.9|1132.4|0
1654889400000|2022-06-10 19:30:00|1134.2|1132.7|1133.13|1131.63|1134.25|1132.75|1132.89|1131.39|0
1654889700000|2022-06-10 19:35:00|1133.11|1131.61|1133.53|1132.03|1134.43|1132.93|1132.79|1131.29|0
1654890000000|2022-06-10 19:40:00|1133.54|1132.04|1132.19|1130.69|1134.05|1132.55|1131.67|1130.17|0
1654890300000|2022-06-10 19:45:00|1132.17|1130.67|1130.45|1128.95|1132.25|1130.75|1130.41|1128.91|0
1654890600000|2022-06-10 19:50:00|1130.37|1128.87|1130.73|1129.23|1131.79|1130.29|1130.11|1128.61|0
1654890900000|2022-06-10 19:55:00|1130.75|1129.25|1128.65|1127.15|1131.08|1129.58|1128.64|1127.14|0
1654891200000|2022-06-10 20:00:00|1128.64|1127.14|1130.8|1129.3|1130.86|1129.36|1128.62|1127.12|0
1654891500000|2022-06-10 20:05:00|1130.79|1129.29|1130.62|1129.12|1130.91|1129.41|1130.28|1128.78|0
1654891800000|2022-06-10 20:10:00|1130.63|1129.13|1130.99|1129.49|1131.15|1129.65|1130.36|1128.86|0
1654892100000|2022-06-10 20:15:00|1131|1129.5|1131.2|1129.7|1131.59|1130.09|1130.99|1129.49|0
1654892400000|2022-06-10 20:20:00|1131.19|1129.69|1131.2|1129.7|1131.73|1130.23|1130.83|1129.33|0
1654892700000|2022-06-10 20:25:00|1131.23|1129.73|1131.33|1129.83|1131.73|1130.23|1131.1|1129.6|0
1654893000000|2022-06-10 20:30:00|1131.34|1129.84|1131.36|1129.86|1131.49|1129.99|1130.86|1129.36|0
1654893300000|2022-06-10 20:35:00|1131.39|1129.89|1131.15|1129.65|1131.73|1130.23|1131.1|1129.6|0
1654893600000|2022-06-10 20:40:00|1131.16|1129.66|1130.96|1129.46|1131.25|1129.75|1130.91|1129.41|0
1654893900000|2022-06-10 20:45:00|1130.97|1129.47|1131.01|1129.51|1131.44|1129.94|1130.7|1129.2|0
1654894200000|2022-06-10 20:50:00|1130.99|1129.49|1130.57|1129.07|1130.99|1129.49|1130.46|1128.96|0
1654894500000|2022-06-10 20:55:00|1130.58|1129.08|1130.65|1129.15|1131.17|1129.67|1130.53|1129.03|0
1654894800000|2022-06-10 21:00:00|1131.23|1129.73|1131.23|1129.73|1131.23|1129.73|1131.23|1129.73|0
1655071200000|2022-06-12 22:00:00|1122.25|1120.75|1123.2|1121.7|1123.2|1121.7|1121.65|1120.15|0
1655071500000|2022-06-12 22:05:00|1123.18|1121.68|1122.11|1120.61|1123.73|1122.23|1122.11|1120.61|0
1655071800000|2022-06-12 22:10:00|1122.14|1120.64|1121.14|1119.64|1122.48|1120.98|1120.92|1119.42|0
1655072100000|2022-06-12 22:15:00|1121.16|1119.66|1121.23|1119.73|1122.05|1120.55|1121.12|1119.62|0
1655072400000|2022-06-12 22:20:00|1121.2|1119.7|1120.86|1119.36|1121.49|1119.99|1120.78|1119.28|0
1655072700000|2022-06-12 22:25:00|1120.84|1119.34|1121.99|1120.49|1122.13|1120.63|1120.84|1119.34|0
1655073000000|2022-06-12 22:30:00|1122.01|1120.51|1122.33|1120.83|1122.68|1121.18|1122.01|1120.51|0
1655073300000|2022-06-12 22:35:00|1122.31|1120.81|1120.68|1119.18|1122.47|1120.97|1120.55|1119.05|0
1655073600000|2022-06-12 22:40:00|1120.69|1119.19|1120.44|1118.94|1120.86|1119.36|1120.44|1118.94|0
1655073900000|2022-06-12 22:45:00|1120.46|1118.96|1120.87|1119.37|1121.07|1119.57|1120.44|1118.94|0
1655074200000|2022-06-12 22:50:00|1120.91|1119.41|1120.33|1118.83|1120.91|1119.41|1120.33|1118.83|0
1655074500000|2022-06-12 22:55:00|1120.34|1118.84|1120.86|1119.36|1120.89|1119.39|1120.33|1118.83|0
1655074800000|2022-06-12 23:00:00|1120.84|1119.34|1120.57|1119.07|1121.07|1119.57|1120.57|1119.07|0
1655075100000|2022-06-12 23:05:00|1120.58|1119.08|1120.91|1119.41|1121.07|1119.57|1120.57|1119.07|0
1655075400000|2022-06-12 23:10:00|1120.9|1119.4|1121.07|1119.57|1121.31|1119.81|1120.86|1119.36|0
1655075700000|2022-06-12 23:15:00|1121.08|1119.58|1120.82|1119.32|1121.31|1119.81|1120.82|1119.32|0
1655076000000|2022-06-12 23:20:00|1120.85|1119.35|1120.58|1119.08|1121|1119.5|1120.58|1119.08|0
1655076300000|2022-06-12 23:25:00|1120.59|1119.09|1120.98|1119.48|1121.16|1119.66|1120.5|1119|0
1655076600000|2022-06-12 23:30:00|1121.03|1119.53|1120.79|1119.29|1121.08|1119.58|1120.5|1119|0
1655076900000|2022-06-12 23:35:00|1120.81|1119.31|1120.98|1119.48|1121.08|1119.58|1120.58|1119.08|0
1655077200000|2022-06-12 23:40:00|1121|1119.5|1120.82|1119.32|1121.03|1119.53|1120.61|1119.11|0
1655077500000|2022-06-12 23:45:00|1120.81|1119.31|1120.29|1118.79|1120.87|1119.37|1120.24|1118.74|0
1655077800000|2022-06-12 23:50:00|1120.28|1118.78|1120.15|1118.65|1120.34|1118.84|1120.1|1118.6|0
1655078100000|2022-06-12 23:55:00|1120.16|1118.66|1120.5|1119|1120.5|1119|1119.95|1118.45|0
1655078400000|2022-06-13 00:00:00|1120.51|1119.01|1120.05|1118.55|1120.74|1119.24|1119.89|1118.39|0
1655078700000|2022-06-13 00:05:00|1120.06|1118.56|1120|1118.5|1120.24|1118.74|1119.81|1118.31|0
1655079000000|2022-06-13 00:10:00|1119.99|1118.49|1119.58|1118.08|1120.24|1118.74|1119.57|1118.07|0
1655079300000|2022-06-13 00:15:00|1119.6|1118.1|1118.53|1117.03|1120.19|1118.69|1118.53|1117.03|0
1655079600000|2022-06-13 00:20:00|1118.74|1117.24|1117.59|1116.09|1118.75|1117.25|1117.38|1115.88|0
1655079900000|2022-06-13 00:25:00|1117.37|1115.87|1117.18|1115.68|1118.09|1116.59|1117.12|1115.62|0
1655080200000|2022-06-13 00:30:00|1117.17|1115.67|1117.42|1115.92|1117.42|1115.92|1116.7|1115.2|0
1655080500000|2022-06-13 00:35:00|1117.43|1115.93|1116.71|1115.21|1117.52|1116.02|1116.48|1114.98|0
1655080800000|2022-06-13 00:40:00|1116.72|1115.22|1115.81|1114.31|1116.72|1115.22|1115.37|1113.87|0
1655081100000|2022-06-13 00:45:00|1115.8|1114.3|1115.57|1114.07|1115.81|1114.31|1115.12|1113.62|0
1655081400000|2022-06-13 00:50:00|1115.56|1114.06|1115.24|1113.74|1115.59|1114.09|1114.9|1113.4|0
1655081700000|2022-06-13 00:55:00|1115.13|1113.63|1115.02|1113.52|1115.35|1113.85|1114.9|1113.4|0
1655082000000|2022-06-13 01:00:00|1115.12|1113.62|1114.42|1112.92|1115.13|1113.63|1114.42|1112.92|0
1655082300000|2022-06-13 01:05:00|1114.43|1112.93|1114.73|1113.23|1114.87|1113.37|1114.3|1112.8|0
1655082600000|2022-06-13 01:10:00|1114.62|1113.12|1114.63|1113.13|1114.9|1113.4|1114.41|1112.91|0
1655082900000|2022-06-13 01:15:00|1114.62|1113.12|1113.45|1111.95|1114.87|1113.37|1113.23|1111.73|0
1655083200000|2022-06-13 01:20:00|1113.24|1111.74|1112.25|1110.75|1113.48|1111.98|1111.97|1110.47|0
1655083500000|2022-06-13 01:25:00|1112.24|1110.74|1111.5|1110|1112.35|1110.85|1111.48|1109.98|0
1655083800000|2022-06-13 01:30:00|1111.51|1110.01|1114.08|1112.58|1114.36|1112.86|1111.5|1110|0
1655084100000|2022-06-13 01:35:00|1114.07|1112.57|1112.28|1110.78|1114.1|1112.6|1112.26|1110.76|0
1655084400000|2022-06-13 01:40:00|1112.27|1110.77|1113.92|1112.42|1113.96|1112.46|1112.27|1110.77|0
1655084700000|2022-06-13 01:45:00|1113.91|1112.41|1114.17|1112.67|1114.41|1112.91|1113.91|1112.41|0
1655085000000|2022-06-13 01:50:00|1114.16|1112.66|1113.18|1111.68|1114.16|1112.66|1112.91|1111.41|0
1655085300000|2022-06-13 01:55:00|1113.29|1111.79|1112.51|1111.01|1113.29|1111.79|1112|1110.5|0
1655085600000|2022-06-13 02:00:00|1112.52|1111.02|1113.66|1112.16|1113.93|1112.43|1112.52|1111.02|0
1655085900000|2022-06-13 02:05:00|1113.55|1112.05|1113.24|1111.74|1113.94|1112.44|1112.95|1111.45|0
1655086200000|2022-06-13 02:10:00|1113.22|1111.72|1113.43|1111.93|1113.69|1112.19|1112.99|1111.49|0
1655086500000|2022-06-13 02:15:00|1113.42|1111.92|1113.22|1111.72|1113.45|1111.95|1112.82|1111.32|0
1655086800000|2022-06-13 02:20:00|1113.21|1111.71|1112.76|1111.26|1113.21|1111.71|1112.5|1111|0
1655087100000|2022-06-13 02:25:00|1112.87|1111.37|1113.94|1112.44|1114.16|1112.66|1112.87|1111.37|0
1655087400000|2022-06-13 02:30:00|1113.93|1112.43|1113.93|1112.43|1114.41|1112.91|1113.7|1112.2|0
1655087700000|2022-06-13 02:35:00|1113.92|1112.42|1113.94|1112.44|1114.16|1112.66|1113.91|1112.41|0
1655088000000|2022-06-13 02:40:00|1113.93|1112.43|1114.19|1112.69|1114.41|1112.91|1113.92|1112.42|0
1655088300000|2022-06-13 02:45:00|1114.2|1112.7|1114.69|1113.19|1114.92|1113.42|1114.18|1112.68|0
1655088600000|2022-06-13 02:50:00|1114.58|1113.08|1114.22|1112.72|1114.71|1113.21|1113.98|1112.48|0
1655088900000|2022-06-13 02:55:00|1114.23|1112.73|1114.7|1113.2|1114.97|1113.47|1114.22|1112.72|0
1655089200000|2022-06-13 03:00:00|1114.71|1113.21|1114.97|1113.47|1114.98|1113.48|1114.46|1112.96|0
1655089500000|2022-06-13 03:05:00|1114.98|1113.48|1114.47|1112.97|1114.98|1113.48|1114.24|1112.74|0
1655089800000|2022-06-13 03:10:00|1114.48|1112.98|1114.48|1112.98|1114.72|1113.22|1114.23|1112.73|0
1655090100000|2022-06-13 03:15:00|1114.49|1112.99|1114|1112.5|1114.74|1113.24|1113.99|1112.49|0
1655090400000|2022-06-13 03:20:00|1114.01|1112.51|1114.29|1112.79|1114.54|1113.04|1113.99|1112.49|0
1655090700000|2022-06-13 03:25:00|1114.28|1112.78|1114.53|1113.03|1114.74|1113.24|1114.05|1112.55|0
1655091000000|2022-06-13 03:30:00|1114.54|1113.04|1114.52|1113.02|1114.76|1113.26|1114.27|1112.77|0
1655091300000|2022-06-13 03:35:00|1114.51|1113.01|1114.76|1113.26|1114.76|1113.26|1114.38|1112.88|0
1655091600000|2022-06-13 03:40:00|1114.75|1113.25|1114.74|1113.24|1114.98|1113.48|1114.49|1112.99|0
1655091900000|2022-06-13 03:45:00|1114.75|1113.25|1115|1113.5|1115.11|1113.61|1114.72|1113.22|0
1655092200000|2022-06-13 03:50:00|1115.02|1113.52|1114.99|1113.49|1115.02|1113.52|1114.76|1113.26|0
1655092500000|2022-06-13 03:55:00|1115|1113.5|1114.74|1113.24|1115|1113.5|1114.49|1112.99|0
1655092800000|2022-06-13 04:00:00|1114.75|1113.25|1115.43|1113.93|1115.45|1113.95|1114.48|1112.98|0
1655093100000|2022-06-13 04:05:00|1115.44|1113.94|1115.94|1114.44|1116.17|1114.67|1115.42|1113.92|0
1655093400000|2022-06-13 04:10:00|1116.05|1114.55|1115.67|1114.17|1116.06|1114.56|1115.46|1113.96|0
1655093700000|2022-06-13 04:15:00|1115.68|1114.18|1115.69|1114.19|1115.91|1114.41|1115.67|1114.17|0
1655094000000|2022-06-13 04:20:00|1115.8|1114.3|1115.54|1114.04|1115.8|1114.3|1115.54|1114.04|0
1655094300000|2022-06-13 04:25:00|1115.55|1114.05|1115.89|1114.39|1115.89|1114.39|1115.38|1113.88|0
1655094600000|2022-06-13 04:30:00|1115.88|1114.38|1114.95|1113.45|1115.88|1114.38|1114.92|1113.42|0
1655094900000|2022-06-13 04:35:00|1114.94|1113.44|1114.71|1113.21|1115.16|1113.66|1114.7|1113.2|0
1655095200000|2022-06-13 04:40:00|1114.61|1113.11|1113.99|1112.49|1114.72|1113.22|1113.97|1112.47|0
1655095500000|2022-06-13 04:45:00|1114|1112.5|1113.76|1112.26|1114.22|1112.72|1113.76|1112.26|0
1655095800000|2022-06-13 04:50:00|1113.75|1112.25|1113.25|1111.75|1113.76|1112.26|1112.76|1111.26|0
1655096100000|2022-06-13 04:55:00|1113.26|1111.76|1113.46|1111.96|1113.49|1111.99|1112.78|1111.28|0
1655096400000|2022-06-13 05:00:00|1113.45|1111.95|1114.28|1112.78|1114.41|1112.91|1112.99|1111.49|0
1655096700000|2022-06-13 05:05:00|1114.17|1112.67|1114.16|1112.66|1114.4|1112.9|1113.67|1112.17|0
1655097000000|2022-06-13 05:10:00|1113.94|1112.44|1113.95|1112.45|1114.18|1112.68|1113.93|1112.43|0
1655097300000|2022-06-13 05:15:00|1114.05|1112.55|1113.71|1112.21|1114.18|1112.68|1113.47|1111.97|0
1655097600000|2022-06-13 05:20:00|1113.72|1112.22|1114.66|1113.16|1114.67|1113.17|1113.72|1112.22|0
1655097900000|2022-06-13 05:25:00|1114.67|1113.17|1114.42|1112.92|1114.88|1113.38|1114.15|1112.65|0
1655098200000|2022-06-13 05:30:00|1114.41|1112.91|1114.63|1113.13|1114.87|1113.37|1114.41|1112.91|0
1655098500000|2022-06-13 05:35:00|1114.52|1113.02|1113.43|1111.93|1114.66|1113.16|1113.21|1111.71|0
1655098800000|2022-06-13 05:40:00|1113.42|1111.92|1112.66|1111.16|1113.67|1112.17|1112.57|1111.07|0
1655099100000|2022-06-13 05:45:00|1112.65|1111.15|1112.39|1110.89|1113.63|1112.13|1112.39|1110.89|0
1655099400000|2022-06-13 05:50:00|1112.5|1111|1112.97|1111.47|1113.08|1111.58|1112.37|1110.87|0
1655099700000|2022-06-13 05:55:00|1113.08|1111.58|1112.65|1111.15|1113.84|1112.34|1112.65|1111.15|0
1655100000000|2022-06-13 06:00:00|1112.66|1111.16|1110.93|1109.43|1114.66|1113.16|1110.7|1109.2|0
1655100300000|2022-06-13 06:05:00|1110.94|1109.44|1110.03|1108.53|1111.39|1109.89|1109.33|1107.83|0
1655100600000|2022-06-13 06:10:00|1110.24|1108.74|1108.67|1107.17|1111.19|1109.69|1108.63|1107.13|0
1655100900000|2022-06-13 06:15:00|1108.88|1107.38|1109.58|1108.08|1110.33|1108.83|1108.72|1107.22|0
1655101200000|2022-06-13 06:20:00|1109.59|1108.09|1110.23|1108.73|1110.63|1109.13|1109.32|1107.82|0
1655101500000|2022-06-13 06:25:00|1110.24|1108.74|1111.12|1109.62|1111.88|1110.38|1110.23|1108.73|0
1655101800000|2022-06-13 06:30:00|1111.13|1109.63|1111.89|1110.39|1112.37|1110.87|1110.43|1108.93|0
1655102100000|2022-06-13 06:35:00|1111.9|1110.4|1112.54|1111.04|1113.03|1111.53|1111.9|1110.4|0
1655102400000|2022-06-13 06:40:00|1112.55|1111.05|1112.98|1111.48|1113.26|1111.76|1112.05|1110.55|0
1655102700000|2022-06-13 06:45:00|1113.2|1111.7|1113.65|1112.15|1114.11|1112.61|1113.19|1111.69|0
1655103000000|2022-06-13 06:50:00|1113.66|1112.16|1112.63|1111.13|1114.1|1112.6|1111.53|1110.03|0
1655103300000|2022-06-13 06:55:00|1112.64|1111.14|1113.1|1111.6|1113.37|1111.87|1111.66|1110.16|0
1655103600000|2022-06-13 07:00:00|1113.11|1111.61|1117.81|1112.06|1166.31|1112.56|1111.69|1110.19|0
1655103900000|2022-06-13 07:05:00|1117.56|1112.31|1116.31|1114.81|1120.06|1115.56|1115.31|1110.31|25
1655104200000|2022-06-13 07:10:00|1116.06|1114.31|1112.56|1111.06|1117.31|1115.56|1112.56|1111.06|43
1655104500000|2022-06-13 07:15:00|1112.81|1111.31|1113.31|1111.56|1114.56|1112.56|1112.56|1111.06|3
1655104800000|2022-06-13 07:20:00|1113.06|1111.06|1112.81|1111.06|1113.06|1111.56|1110.56|1109.06|75
1655105100000|2022-06-13 07:25:00|1112.56|1110.81|1112.06|1110.56|1113.81|1112.06|1110.81|1109.06|8
1655105400000|2022-06-13 07:30:00|1112.31|1110.31|1111.56|1110.06|1112.56|1111.06|1111.31|1109.56|4
1655105700000|2022-06-13 07:35:00|1111.81|1110.31|1111.81|1110.06|1114.31|1112.56|1111.81|1110.06|7
1655106000000|2022-06-13 07:40:00|1111.83|1110.08|1110.58|1109.08|1112.83|1111.58|1110.58|1109.08|29
1655106300000|2022-06-13 07:45:00|1110.83|1108.58|1111.83|1110.08|1111.83|1110.58|1110.33|1108.58|6
1655106600000|2022-06-13 07:50:00|1112.33|1110.33|1111.83|1110.08|1113.08|1111.58|1111.83|1110.08|0
1655106900000|2022-06-13 07:55:00|1111.58|1109.58|1112.33|1110.58|1112.83|1111.08|1111.08|1109.58|0
1655107200000|2022-06-13 08:00:00|1112.08|1110.33|1110.33|1108.58|1112.08|1110.33|1110.33|1108.58|1
1655107500000|2022-06-13 08:05:00|1110.08|1108.83|1111.33|1109.58|1112.08|1110.58|1110.08|1108.83|1
1655107800000|2022-06-13 08:10:00|1111.58|1109.83|1111.08|1109.58|1112.33|1110.58|1110.58|1109.08|469
1655108100000|2022-06-13 08:15:00|1110.83|1109.08|1109.08|1107.58|1110.83|1109.08|1108.08|1107.08|5
1655108400000|2022-06-13 08:20:00|1108.83|1107.33|1108.33|1106.83|1108.83|1107.83|1107.83|1106.58|10
1655108700000|2022-06-13 08:25:00|1108.08|1106.58|1107.58|1106.08|1108.83|1107.58|1106.83|1105.83|4
1655109000000|2022-06-13 08:30:00|1107.33|1105.83|1106.33|1104.58|1107.83|1106.58|1106.08|1104.58|3
1655109300000|2022-06-13 08:35:00|1106.08|1104.83|1104.83|1103.58|1106.33|1105.08|1103.58|1102.33|10
1655109600000|2022-06-13 08:40:00|1104.58|1103.08|1104.08|1102.58|1105.58|1104.08|1103.33|1102.33|9
1655109900000|2022-06-13 08:45:00|1103.83|1102.33|1101.08|1100.08|1103.83|1102.83|1101.08|1100.08|7
1655110200000|2022-06-13 08:50:00|1101.83|1100.33|1100.58|1099.33|1102.33|1100.58|1100.08|1099.08|7
1655110500000|2022-06-13 08:55:00|1100.83|1099.58|1100.08|1098.58|1101.33|1099.58|1099.08|1098.08|3
1655110800000|2022-06-13 09:00:00|1099.83|1098.33|1101.08|1099.58|1101.08|1099.58|1098.83|1097.58|0
1655111100000|2022-06-13 09:05:00|1100.83|1099.08|1102.08|1100.58|1102.33|1100.58|1100.58|1099.08|0
1655111400000|2022-06-13 09:10:00|1102.33|1100.83|1103.08|1101.58|1103.33|1101.58|1101.83|1100.08|152
1655111700000|2022-06-13 09:15:00|1102.83|1101.33|1102.33|1100.58|1103.08|1101.58|1101.58|1100.08|3
1655112000000|2022-06-13 09:20:00|1102.08|1100.83|1101.83|1100.08|1103.83|1102.58|1101.83|1100.08|6
1655112300000|2022-06-13 09:25:00|1101.58|1100.33|1102.33|1100.58|1103.08|1102.08|1101.58|1100.33|30
1655112600000|2022-06-13 09:30:00|1102.08|1101.08|1101.33|1100.08|1103.33|1102.33|1101.33|1100.08|106
1655112900000|2022-06-13 09:35:00|1102.08|1100.33|1100.58|1099.08|1104.08|1102.08|1100.33|1098.58|80
1655113200000|2022-06-13 09:40:00|1100.33|1098.58|1100.08|1098.58|1100.83|1099.08|1099.58|1098.08|3
1655113500000|2022-06-13 09:45:00|1099.83|1098.83|1101.83|1100.58|1101.83|1100.58|1099.58|1098.58|40
1655113800000|2022-06-13 09:50:00|1101.58|1100.08|1100.33|1099.08|1101.58|1100.08|1100.33|1098.58|0
1655114100000|2022-06-13 09:55:00|1100.08|1098.58|1098.58|1097.08|1100.08|1098.58|1098.58|1097.08|3
1655114400000|2022-06-13 10:00:00|1098.33|1096.58|1096.83|1095.58|1098.33|1096.58|1096.33|1095.08|0
1655114700000|2022-06-13 10:05:00|1097.08|1095.08|1096.83|1095.58|1097.08|1095.58|1096.08|1094.58|2
1655115000000|2022-06-13 10:10:00|1097.08|1095.08|1099.08|1097.58|1099.33|1098.08|1096.58|1095.08|52
1655115300000|2022-06-13 10:15:00|1098.83|1097.08|1097.58|1095.58|1098.83|1097.08|1096.58|1095.08|1
1655115600000|2022-06-13 10:20:00|1097.33|1095.33|1096.83|1095.58|1097.33|1095.58|1096.33|1094.83|0
1655115900000|2022-06-13 10:25:00|1097.08|1095.83|1097.33|1096.08|1098.08|1096.58|1096.58|1095.33|4
1655116200000|2022-06-13 10:30:00|1097.83|1095.83|1097.08|1095.58|1097.83|1096.58|1097.08|1095.58|0
1655116500000|2022-06-13 10:35:00|1096.83|1095.83|1095.83|1094.58|1097.08|1095.83|1095.83|1094.33|0
1655116800000|2022-06-13 10:40:00|1095.58|1094.33|1095.08|1093.58|1095.58|1094.33|1095.08|1093.58|0
1655117100000|2022-06-13 10:45:00|1095.33|1093.83|1093.83|1092.58|1095.33|1094.08|1093.83|1092.08|0
1655117400000|2022-06-13 10:50:00|1093.58|1092.33|1095.33|1094.08|1095.33|1094.08|1093.08|1091.83|3
1655117700000|2022-06-13 10:55:00|1095.83|1094.33|1094.58|1093.08|1096.08|1094.58|1094.08|1092.33|26
1655118000000|2022-06-13 11:00:00|1095.08|1093.58|1097.83|1096.58|1098.33|1096.58|1095.08|1093.58|0
1655118300000|2022-06-13 11:05:00|1098.08|1097.08|1099.08|1097.08|1099.08|1097.08|1098.08|1096.58|8
1655118600000|2022-06-13 11:10:00|1098.83|1096.58|1098.58|1097.08|1099.33|1098.08|1098.58|1096.58|0
1655118900000|2022-06-13 11:15:00|1098.83|1097.58|1099.33|1097.83|1099.83|1098.58|1098.83|1097.08|0
1655119200000|2022-06-13 11:20:00|1099.08|1097.58|1098.33|1096.83|1099.58|1097.58|1097.83|1096.58|50
1655119500000|2022-06-13 11:25:00|1098.58|1097.08|1097.83|1096.33|1098.83|1097.08|1097.33|1095.58|107
1655119800000|2022-06-13 11:30:00|1098.08|1096.58|1098.08|1096.58|1099.08|1097.58|1098.08|1096.33|1
1655120100000|2022-06-13 11:35:00|1098.33|1096.83|1099.08|1097.33|1099.58|1097.83|1098.33|1096.83|2
1655120400000|2022-06-13 11:40:00|1099.16|1097.41|1100.16|1098.41|1100.16|1098.66|1099.16|1097.41|0
1655120700000|2022-06-13 11:45:00|1099.91|1098.16|1097.91|1096.91|1099.91|1098.16|1097.66|1096.66|50
1655121000000|2022-06-13 11:50:00|1098.16|1096.66|1097.91|1096.66|1098.16|1096.66|1096.91|1095.41|1
1655121300000|2022-06-13 11:55:00|1098.41|1096.41|1097.91|1096.41|1098.41|1096.66|1097.41|1095.91|0
1655121600000|2022-06-13 12:00:00|1098.41|1096.66|1099.66|1098.16|1099.91|1098.16|1098.41|1096.66|0
1655121900000|2022-06-13 12:05:00|1099.91|1098.41|1100.41|1098.91|1100.41|1099.16|1099.16|1097.66|0
1655122200000|2022-06-13 12:10:00|1100.66|1099.16|1101.41|1099.66|1101.91|1100.16|1100.66|1099.16|0
1655122500000|2022-06-13 12:15:00|1101.91|1099.91|1101.41|1099.91|1102.16|1100.66|1101.41|1099.66|0
1655122800000|2022-06-13 12:20:00|1101.66|1099.66|1101.91|1100.41|1102.91|1101.16|1101.66|1099.66|0
1655123100000|2022-06-13 12:25:00|1102.16|1100.66|1103.91|1102.16|1103.91|1102.16|1102.16|1100.66|0
1655123400000|2022-06-13 12:30:00|1104.41|1102.41|1103.91|1102.16|1104.41|1102.91|1103.66|1102.16|4
1655123700000|2022-06-13 12:35:00|1103.66|1101.91|1104.41|1103.16|1104.91|1103.16|1103.41|1101.66|0
1655124000000|2022-06-13 12:40:00|1103.91|1102.91|1102.41|1100.91|1103.91|1103.16|1102.41|1100.66|32
1655124300000|2022-06-13 12:45:00|1102.16|1100.66|1102.41|1100.91|1102.41|1100.91|1101.41|1099.91|0
1655124600000|2022-06-13 12:50:00|1102.91|1100.66|1102.41|1100.91|1102.91|1101.16|1102.16|1100.41|0
1655124900000|2022-06-13 12:55:00|1102.66|1100.66|1103.41|1101.91|1103.41|1101.91|1102.66|1100.66|0
1655125200000|2022-06-13 13:00:00|1103.16|1101.66|1104.66|1103.41|1104.91|1103.41|1103.16|1101.41|16
1655125500000|2022-06-13 13:05:00|1104.41|1103.16|1105.41|1103.66|1105.41|1103.91|1104.41|1102.66|0
1655125800000|2022-06-13 13:10:00|1105.16|1103.41|1104.91|1103.16|1105.16|1103.66|1104.91|1103.16|0
1655126100000|2022-06-13 13:15:00|1105.16|1103.41|1105.91|1104.41|1106.41|1104.66|1105.16|1103.41|0
1655126400000|2022-06-13 13:20:00|1106.16|1104.16|1105.91|1104.91|1106.16|1105.16|1105.91|1104.16|1
1655126700000|2022-06-13 13:25:00|1106.16|1104.66|1105.91|1104.41|1106.16|1105.41|1105.91|1104.41|0
1655127000000|2022-06-13 13:30:00|1105.66|1104.66|1106.91|1105.16|1107.66|1106.16|1105.66|1104.16|50
1655127300000|2022-06-13 13:35:00|1106.66|1104.91|1101.41|1099.66|1106.66|1104.91|1101.41|1099.66|0
1655127600000|2022-06-13 13:40:00|1101.16|1099.91|1100.41|1098.66|1101.16|1099.91|1099.16|1097.41|4
1655127900000|2022-06-13 13:45:00|1100.16|1098.41|1100.91|1099.41|1102.91|1101.41|1100.16|1098.41|0
1655128200000|2022-06-13 13:50:00|1101.66|1099.66|1101.91|1100.16|1102.41|1100.41|1100.91|1099.16|0
1655128500000|2022-06-13 13:55:00|1102.16|1100.41|1102.16|1100.16|1102.16|1100.91|1100.91|1099.16|9
1655128800000|2022-06-13 14:00:00|1101.91|1100.41|1099.91|1098.41|1102.66|1101.16|1099.66|1097.91|0
1655129100000|2022-06-13 14:05:00|1100.16|1098.16|1099.41|1097.91|1101.16|1099.66|1099.41|1097.91|0
1655129400000|2022-06-13 14:10:00|1099.71|1098.21|1098.21|1096.21|1100.71|1099.46|1097.96|1096.21|100
1655129700000|2022-06-13 14:15:00|1097.96|1095.96|1097.49|1095.99|1098.21|1096.21|1095.21|1093.21|32
1655130000000|2022-06-13 14:20:00|1097.51|1096.01|1096.78|1095.28|1098.37|1096.87|1096.76|1095.26|0
1655130300000|2022-06-13 14:25:00|1096.76|1095.26|1096.96|1095.46|1097.59|1096.09|1096.66|1095.16|115
1655130600000|2022-06-13 14:30:00|1096.98|1095.48|1098.24|1096.74|1098.66|1097.16|1096.77|1095.27|0
1655130900000|2022-06-13 14:35:00|1098.09|1096.59|1098.42|1096.92|1099.67|1098.17|1098.03|1096.53|0
1655131200000|2022-06-13 14:40:00|1098.38|1096.88|1096.74|1095.24|1098.62|1097.12|1096.61|1095.11|0
1655131500000|2022-06-13 14:45:00|1096.72|1095.22|1095.98|1094.48|1096.99|1095.49|1095.71|1094.21|0
1655131800000|2022-06-13 14:50:00|1095.96|1094.46|1096.6|1095.1|1096.95|1095.45|1095.54|1094.04|0
1655132100000|2022-06-13 14:55:00|1096.38|1094.88|1097.04|1095.54|1097.7|1096.2|1096.38|1094.88|0
1655132400000|2022-06-13 15:00:00|1098.37|1096.87|1098.12|1096.62|1098.59|1097.09|1097.5|1096|0
1655132700000|2022-06-13 15:05:00|1097.9|1096.4|1098.81|1097.31|1099|1097.5|1097.69|1096.19|0
1655133000000|2022-06-13 15:10:00|1098.59|1097.09|1100|1098.5|1100.18|1098.68|1098.15|1096.65|0
1655133300000|2022-06-13 15:15:00|1098.44|1096.94|1100.1|1098.6|1100.5|1099|1098.44|1096.94|0
1655133600000|2022-06-13 15:20:00|1100.09|1098.59|1101.05|1099.55|1101.05|1099.55|1099.87|1098.37|0
1655133900000|2022-06-13 15:25:00|1101.26|1099.76|1098.24|1096.74|1101.27|1099.77|1098.03|1096.53|0
1655134200000|2022-06-13 15:30:00|1098.23|1096.73|1097.62|1096.12|1099.54|1098.04|1096.92|1095.42|0
1655134500000|2022-06-13 15:35:00|1097.63|1096.13|1100.88|1099.38|1100.88|1099.38|1097.63|1096.13|0
1655134800000|2022-06-13 15:40:00|1101.09|1099.59|1101.54|1100.04|1101.77|1100.27|1100.21|1098.71|0
1655135100000|2022-06-13 15:45:00|1101.55|1100.05|1100.87|1099.37|1101.76|1100.26|1099.98|1098.48|0
1655135400000|2022-06-13 15:50:00|1100.88|1099.38|1099.73|1098.23|1101.75|1100.25|1099.51|1098.01|0
1655135700000|2022-06-13 15:55:00|1099.74|1098.24|1100.22|1098.72|1100.44|1098.94|1099.52|1098.02|0
1655136000000|2022-06-13 16:00:00|1101.7|1100.2|1101.7|1100.2|1102.82|1101.32|1101.04|1099.54|0
1655136300000|2022-06-13 16:05:00|1101.92|1100.42|1102.14|1100.64|1103.15|1101.65|1101.03|1099.53|0
1655136600000|2022-06-13 16:10:00|1102.13|1100.63|1103.66|1102.16|1104.35|1102.85|1101.69|1100.19|0
1655136900000|2022-06-13 16:15:00|1103.67|1102.17|1103.34|1101.84|1104.22|1102.72|1102.77|1101.27|0
1655137200000|2022-06-13 16:20:00|1103.45|1101.95|1103.02|1101.52|1104.34|1102.84|1102.79|1101.29|0
1655137500000|2022-06-13 16:25:00|1103.23|1101.73|1103.45|1101.95|1104.34|1102.84|1103.01|1101.51|0
1655137800000|2022-06-13 16:30:00|1103.24|1101.74|1105.45|1103.95|1105.69|1104.19|1103|1101.5|0
1655138100000|2022-06-13 16:35:00|1105.66|1104.16|1107|1105.5|1107.45|1105.95|1105.66|1104.16|0
1655138400000|2022-06-13 16:40:00|1106.99|1105.49|1104.13|1102.63|1106.99|1105.49|1104.12|1102.62|0
1655138700000|2022-06-13 16:45:00|1104.34|1102.84|1103.69|1102.19|1104.57|1103.07|1103.68|1102.18|0
1655139000000|2022-06-13 16:50:00|1103.9|1102.4|1103.01|1101.51|1104.57|1103.07|1103|1101.5|0
1655139300000|2022-06-13 16:55:00|1103|1101.5|1102.54|1101.04|1103.45|1101.95|1102.11|1100.61|0
1655139600000|2022-06-13 17:00:00|1101.04|1099.54|1100.24|1098.74|1101.04|1099.54|1100.14|1098.64|0
1655139900000|2022-06-13 17:05:00|1100.35|1098.85|1101|1099.5|1101.01|1099.51|1099.9|1098.4|0
1655140200000|2022-06-13 17:10:00|1100.99|1099.49|1100.58|1099.08|1101|1099.5|1099.7|1098.2|0
1655140500000|2022-06-13 17:15:00|1102.08|1100.58|1102.52|1101.02|1102.74|1101.24|1101.87|1100.37|0
1655140800000|2022-06-13 17:20:00|1102.51|1101.01|1102.07|1100.57|1102.52|1101.02|1101.63|1100.13|0
1655141100000|2022-06-13 17:25:00|1102.08|1100.58|1102.06|1100.56|1102.51|1101.01|1101.29|1099.79|0
1655141400000|2022-06-13 17:30:00|1101.84|1100.34|1100.97|1099.47|1102.51|1101.01|1100.97|1099.47|0
1655141700000|2022-06-13 17:35:00|1100.96|1099.46|1102.52|1101.02|1102.52|1101.02|1100.96|1099.46|0
1655142000000|2022-06-13 17:40:00|1102.41|1100.91|1104.52|1103.02|1104.52|1103.02|1102.3|1100.8|0
1655142300000|2022-06-13 17:45:00|1103.02|1101.52|1104.13|1102.63|1104.13|1102.63|1102.78|1101.28|0
1655142600000|2022-06-13 17:50:00|1104.12|1102.62|1102.8|1101.3|1104.36|1102.86|1102.35|1100.85|0
1655142900000|2022-06-13 17:55:00|1102.79|1101.29|1103.46|1101.96|1103.91|1102.41|1102.79|1101.29|0
1655143200000|2022-06-13 18:00:00|1103.45|1101.95|1101.93|1100.43|1103.48|1101.98|1101.91|1100.41|0
1655143500000|2022-06-13 18:05:00|1101.92|1100.42|1100.8|1099.3|1102.14|1100.64|1100.8|1099.3|0
1655143800000|2022-06-13 18:10:00|1100.79|1099.29|1100.12|1098.62|1101.03|1099.53|1099.9|1098.4|0
1655144100000|2022-06-13 18:15:00|1101.43|1099.93|1102.32|1100.82|1102.76|1101.26|1101.42|1099.92|0
1655144400000|2022-06-13 18:20:00|1102.33|1100.83|1102.31|1100.81|1103.21|1101.71|1102.31|1100.81|0
1655144700000|2022-06-13 18:25:00|1102.53|1101.03|1102.52|1101.02|1103.19|1101.69|1102.31|1100.81|0
1655145000000|2022-06-13 18:30:00|1102.31|1100.81|1102.4|1100.9|1102.75|1101.25|1101.18|1099.68|0
1655145300000|2022-06-13 18:35:00|1102.41|1100.91|1104.06|1102.56|1104.52|1103.02|1102.3|1100.8|0
1655145600000|2022-06-13 18:40:00|1103.84|1102.34|1104.28|1102.78|1105.17|1103.67|1103.61|1102.11|0
1655145900000|2022-06-13 18:45:00|1102.76|1101.26|1102.31|1100.81|1103.22|1101.72|1101.87|1100.37|0
1655146200000|2022-06-13 18:50:00|1102.3|1100.8|1101.84|1100.34|1102.52|1101.02|1101.4|1099.9|0
1655146500000|2022-06-13 18:55:00|1101.83|1100.33|1100.71|1099.21|1101.83|1100.33|1100.48|1098.98|0
1655146800000|2022-06-13 19:00:00|1100.7|1099.2|1101.15|1099.65|1101.6|1100.1|1099.82|1098.32|0
1655147100000|2022-06-13 19:05:00|1101.04|1099.54|1100.24|1098.74|1101.6|1100.1|1100.02|1098.52|0
1655147400000|2022-06-13 19:10:00|1100.45|1098.95|1099.78|1098.28|1100.46|1098.96|1099.55|1098.05|0
1655147700000|2022-06-13 19:15:00|1099.77|1098.27|1100.97|1099.47|1103.34|1101.84|1098.67|1097.17|0
1655148000000|2022-06-13 19:20:00|1100.86|1099.36|1099.74|1098.24|1101.54|1100.04|1099.63|1098.13|0
1655148300000|2022-06-13 19:25:00|1099.85|1098.35|1099.05|1097.55|1100.19|1098.69|1099.05|1097.55|0
1655148600000|2022-06-13 19:30:00|1098.84|1097.34|1098.39|1096.89|1099.29|1097.79|1097.71|1096.21|0
1655148900000|2022-06-13 19:35:00|1098.4|1096.9|1097.74|1096.24|1099.33|1097.83|1097.51|1096.01|0
1655149200000|2022-06-13 19:40:00|1097.73|1096.23|1097.27|1095.77|1097.75|1096.25|1097.04|1095.54|0
1655149500000|2022-06-13 19:45:00|1097.26|1095.76|1097.5|1096|1098.41|1096.91|1097.06|1095.56|0
1655149800000|2022-06-13 19:50:00|1097.52|1096.02|1098.18|1096.68|1098.18|1096.68|1096.35|1094.85|0
1655150100000|2022-06-13 19:55:00|1098.17|1096.67|1098.86|1097.36|1099.5|1098|1097.95|1096.45|0
1655150400000|2022-06-13 20:00:00|1100.41|1098.91|1100.65|1099.15|1100.65|1099.15|1099.07|1097.57|0
1655150700000|2022-06-13 20:05:00|1100.59|1099.09|1101.32|1099.82|1101.32|1099.82|1100.45|1098.95|0
1655151000000|2022-06-13 20:10:00|1101.37|1099.87|1100.9|1099.4|1102.08|1100.58|1100.85|1099.35|0
1655151300000|2022-06-13 20:15:00|1100.88|1099.38|1100.88|1099.38|1101.48|1099.98|1100.54|1099.04|0
1655151600000|2022-06-13 20:20:00|1100.85|1099.35|1100.16|1098.66|1100.9|1099.4|1100.1|1098.6|0
1655151900000|2022-06-13 20:25:00|1100.12|1098.62|1100.59|1099.09|1100.74|1099.24|1100.01|1098.51|0
1655152200000|2022-06-13 20:30:00|1100.61|1099.11|1101.06|1099.56|1101.25|1099.75|1100.61|1099.11|0
1655152500000|2022-06-13 20:35:00|1101.04|1099.54|1101.43|1099.93|1101.52|1100.02|1100.75|1099.25|0
1655152800000|2022-06-13 20:40:00|1101.39|1099.89|1101.45|1099.95|1101.65|1100.15|1101.19|1099.69|0
1655153100000|2022-06-13 20:45:00|1101.46|1099.96|1101.16|1099.66|1101.65|1100.15|1101.14|1099.64|0
1655153400000|2022-06-13 20:50:00|1101.17|1099.67|1101.3|1099.8|1101.37|1099.87|1100.85|1099.35|0
1655153700000|2022-06-13 20:55:00|1101.28|1099.78|1101.16|1099.66|1101.39|1099.89|1100.72|1099.22|0
1655154000000|2022-06-13 21:00:00|1101.17|1099.67|1101.08|1099.58|1101.23|1099.73|1101.03|1099.53|0
1655154300000|2022-06-13 21:05:00|1101.07|1099.57|1101.14|1099.64|1101.19|1099.69|1101.05|1099.55|0
1655154600000|2022-06-13 21:10:00|1101.08|1099.58|1101.03|1099.53|1101.16|1099.66|1101.01|1099.51|0
1655154900000|2022-06-13 21:15:00|1101.08|1099.58|1101.14|1099.64|1101.19|1099.69|1101.08|1099.58|0
1655155200000|2022-06-13 21:20:00|1101.16|1099.66|1101.34|1099.84|1101.34|1099.84|1101.1|1099.6|0
1655155500000|2022-06-13 21:25:00|1101.37|1099.87|1101.32|1099.82|1101.43|1099.93|1101.3|1099.8|0
1655155800000|2022-06-13 21:30:00|1101.34|1099.84|1101.37|1099.87|1101.48|1099.98|1101.34|1099.84|0
1655156100000|2022-06-13 21:35:00|1101.39|1099.89|1101.45|1099.95|1101.5|1100|1101.39|1099.89|0
1655156400000|2022-06-13 21:40:00|1101.43|1099.93|1101.34|1099.84|1101.43|1099.93|1101.32|1099.82|0
1655156700000|2022-06-13 21:45:00|1101.37|1099.87|1101.25|1099.75|1101.37|1099.87|1101.25|1099.75|0
1655157000000|2022-06-13 21:50:00|1101.26|1099.76|1101.34|1099.84|1101.41|1099.91|1101.25|1099.75|0
1655157300000|2022-06-13 21:55:00|1101.32|1099.82|1101.39|1099.89|1101.48|1099.98|1101.25|1099.75|0
1655157600000|2022-06-13 22:00:00|1101.45|1099.95|1102.01|1100.51|1102.48|1100.98|1101.45|1099.95|0
1655157900000|2022-06-13 22:05:00|1102.05|1100.55|1102.68|1101.18|1102.68|1101.18|1102.03|1100.53|0
1655158200000|2022-06-13 22:10:00|1102.63|1101.13|1102.72|1101.22|1102.81|1101.31|1102.54|1101.04|0
1655158500000|2022-06-13 22:15:00|1102.68|1101.18|1103.01|1101.51|1103.06|1101.56|1102.68|1101.18|0
1655158800000|2022-06-13 22:20:00|1103.03|1101.53|1102.94|1101.44|1103.1|1101.6|1102.63|1101.13|0
1655159100000|2022-06-13 22:25:00|1102.95|1101.45|1102.99|1101.49|1103.01|1101.51|1102.81|1101.31|0
1655159400000|2022-06-13 22:30:00|1102.97|1101.47|1102.77|1101.27|1103.06|1101.56|1102.68|1101.18|0
1655159700000|2022-06-13 22:35:00|1102.74|1101.24|1102.72|1101.22|1102.74|1101.24|1102.61|1101.11|0
1655160000000|2022-06-13 22:40:00|1102.7|1101.2|1102.54|1101.04|1102.77|1101.27|1102.43|1100.93|0
1655160300000|2022-06-13 22:45:00|1102.52|1101.02|1102.48|1100.98|1102.52|1101.02|1102.3|1100.8|0
1655160600000|2022-06-13 22:50:00|1102.43|1100.93|1102.43|1100.93|1102.45|1100.95|1102.23|1100.73|0
1655160900000|2022-06-13 22:55:00|1102.45|1100.95|1102.28|1100.78|1102.61|1101.11|1102.28|1100.78|0
1655161200000|2022-06-13 23:00:00|1102.3|1100.8|1102.05|1100.55|1102.43|1100.93|1102.05|1100.55|0
1655161500000|2022-06-13 23:05:00|1102.06|1100.56|1102.05|1100.55|1102.3|1100.8|1102.01|1100.51|0
1655161800000|2022-06-13 23:10:00|1102.01|1100.51|1101.79|1100.29|1102.1|1100.6|1101.68|1100.18|0
1655162100000|2022-06-13 23:15:00|1101.77|1100.27|1101.5|1100|1101.77|1100.27|1101.28|1099.78|0
1655162400000|2022-06-13 23:20:00|1101.48|1099.98|1101.81|1100.31|1101.85|1100.35|1101.45|1099.95|0
1655162700000|2022-06-13 23:25:00|1101.85|1100.35|1101.83|1100.33|1101.92|1100.42|1101.57|1100.07|0
1655163000000|2022-06-13 23:30:00|1101.85|1100.35|1101.37|1099.87|1101.94|1100.44|1101.36|1099.86|0
1655163300000|2022-06-13 23:35:00|1101.39|1099.89|1101.03|1099.53|1101.54|1100.04|1101.03|1099.53|0
1655163600000|2022-06-13 23:40:00|1101.05|1099.55|1100.81|1099.31|1101.05|1099.55|1100.77|1099.27|0
1655163900000|2022-06-13 23:45:00|1100.85|1099.35|1101.19|1099.69|1101.28|1099.78|1100.77|1099.27|0
1655164200000|2022-06-13 23:50:00|1101.21|1099.71|1101.37|1099.87|1101.43|1099.93|1101.14|1099.64|0
1655164500000|2022-06-13 23:55:00|1101.36|1099.86|1102.01|1100.51|1102.01|1100.51|1101.36|1099.86|0
1655164800000|2022-06-14 00:00:00|1101.99|1100.49|1101.68|1100.18|1102.39|1100.89|1101.52|1100.02|0
1655165100000|2022-06-14 00:05:00|1101.72|1100.22|1102.77|1101.27|1102.81|1101.31|1101.45|1099.95|0
1655165400000|2022-06-14 00:10:00|1102.81|1101.31|1102.94|1101.44|1103.3|1101.8|1102.66|1101.16|0
1655165700000|2022-06-14 00:15:00|1102.95|1101.45|1100.84|1099.34|1103.87|1102.37|1100.83|1099.33|0
1655166000000|2022-06-14 00:20:00|1100.95|1099.45|1101.94|1100.44|1102.16|1100.66|1100.62|1099.12|0
1655166300000|2022-06-14 00:25:00|1101.93|1100.43|1102.16|1100.66|1102.39|1100.89|1101.51|1100.01|0
1655166600000|2022-06-14 00:30:00|1102.38|1100.88|1103.47|1101.97|1103.47|1101.97|1101.94|1100.44|0
1655166900000|2022-06-14 00:35:00|1103.58|1102.08|1103.92|1102.42|1104.14|1102.64|1103.05|1101.55|0
1655167200000|2022-06-14 00:40:00|1103.91|1102.41|1103.49|1101.99|1104.14|1102.64|1103.27|1101.77|0
1655167500000|2022-06-14 00:45:00|1103.27|1101.77|1102.62|1101.12|1103.27|1101.77|1102.4|1100.9|0
1655167800000|2022-06-14 00:50:00|1102.61|1101.11|1102.84|1101.34|1102.84|1101.34|1101.97|1100.47|0
1655168100000|2022-06-14 00:55:00|1103.06|1101.56|1102.84|1101.34|1103.28|1101.78|1102.4|1100.9|0
1655168400000|2022-06-14 01:00:00|1102.85|1101.35|1102.85|1101.35|1103.07|1101.57|1102.19|1100.69|0
1655168700000|2022-06-14 01:05:00|1103.06|1101.56|1101.97|1100.47|1103.07|1101.57|1101.75|1100.25|0
1655169000000|2022-06-14 01:10:00|1101.86|1100.36|1101.97|1100.47|1102.2|1100.7|1101.75|1100.25|0
1655169300000|2022-06-14 01:15:00|1101.98|1100.48|1101.54|1100.04|1102.41|1100.91|1101.54|1100.04|0
1655169600000|2022-06-14 01:20:00|1101.75|1100.25|1102.41|1100.91|1102.41|1100.91|1101.75|1100.25|0
1655169900000|2022-06-14 01:25:00|1102.4|1100.9|1101.09|1099.59|1102.62|1101.12|1101.09|1099.59|0
1655170200000|2022-06-14 01:30:00|1101.1|1099.6|1101.76|1100.26|1101.76|1100.26|1100.44|1098.94|0
1655170500000|2022-06-14 01:35:00|1101.77|1100.27|1101.65|1100.15|1102.2|1100.7|1101.54|1100.04|0
1655170800000|2022-06-14 01:40:00|1101.76|1100.26|1100.67|1099.17|1101.76|1100.26|1100.67|1099.17|0
1655171100000|2022-06-14 01:45:00|1100.66|1099.16|1100.22|1098.72|1100.66|1099.16|1099.79|1098.29|0
1655171400000|2022-06-14 01:50:00|1100.01|1098.51|1099.8|1098.3|1100.56|1099.06|1099.58|1098.08|0
1655171700000|2022-06-14 01:55:00|1099.79|1098.29|1099.58|1098.08|1099.9|1098.4|1099.35|1097.85|0
1655172000000|2022-06-14 02:00:00|1099.57|1098.07|1100.01|1098.51|1100.24|1098.74|1099.36|1097.86|0
1655172300000|2022-06-14 02:05:00|1100.02|1098.52|1101|1099.5|1101.11|1099.61|1100.01|1098.51|0
1655172600000|2022-06-14 02:10:00|1100.9|1099.4|1100.67|1099.17|1101.11|1099.61|1100.67|1099.17|0
1655172900000|2022-06-14 02:15:00|1100.68|1099.18|1100.35|1098.85|1100.9|1099.4|1100.24|1098.74|0
1655173200000|2022-06-14 02:20:00|1100.45|1098.95|1100.89|1099.39|1101.11|1099.61|1100.45|1098.95|0
1655173500000|2022-06-14 02:25:00|1101|1099.5|1100.67|1099.17|1101.11|1099.61|1100.34|1098.84|0
1655173800000|2022-06-14 02:30:00|1100.68|1099.18|1101.11|1099.61|1101.34|1099.84|1100.67|1099.17|0
1655174100000|2022-06-14 02:35:00|1101.12|1099.62|1101.33|1099.83|1101.34|1099.84|1101.11|1099.61|0
1655174400000|2022-06-14 02:40:00|1101.34|1099.84|1100.9|1099.4|1101.55|1100.05|1100.9|1099.4|0
1655174700000|2022-06-14 02:45:00|1101.01|1099.51|1100.9|1099.4|1101.34|1099.84|1100.68|1099.18|0
1655175000000|2022-06-14 02:50:00|1100.91|1099.41|1100.91|1099.41|1101.34|1099.84|1100.8|1099.3|0
1655175300000|2022-06-14 02:55:00|1100.8|1099.3|1101.34|1099.84|1101.56|1100.06|1100.69|1099.19|0
1655175600000|2022-06-14 03:00:00|1101.35|1099.85|1101.9|1100.4|1102|1100.5|1101.34|1099.84|0
1655175900000|2022-06-14 03:05:00|1102|1100.5|1101.57|1100.07|1102|1100.5|1101.56|1100.06|0
1655176200000|2022-06-14 03:10:00|1101.68|1100.18|1101.91|1100.41|1102.23|1100.73|1101.47|1099.97|0
1655176500000|2022-06-14 03:15:00|1102.01|1100.51|1101.79|1100.29|1102.01|1100.51|1101.58|1100.08|0
1655176800000|2022-06-14 03:20:00|1102.01|1100.51|1102.01|1100.51|1102.22|1100.72|1101.79|1100.29|0
1655177100000|2022-06-14 03:25:00|1102|1100.5|1102.01|1100.51|1102.23|1100.73|1101.79|1100.29|0
1655177400000|2022-06-14 03:30:00|1102.22|1100.72|1102.89|1101.39|1102.9|1101.4|1102.01|1100.51|0
1655177700000|2022-06-14 03:35:00|1102.99|1101.49|1102.45|1100.95|1103.1|1101.6|1102.45|1100.95|0
1655178000000|2022-06-14 03:40:00|1102.24|1100.74|1102.24|1100.74|1102.24|1100.74|1102.02|1100.52|0
1655178300000|2022-06-14 03:45:00|1102.13|1100.63|1102.24|1100.74|1102.67|1101.17|1102.02|1100.52|0
1655178600000|2022-06-14 03:50:00|1102.13|1100.63|1102.68|1101.18|1102.89|1101.39|1102.02|1100.52|0
1655178900000|2022-06-14 03:55:00|1102.67|1101.17|1102.25|1100.75|1102.68|1101.18|1102.03|1100.53|0
1655179200000|2022-06-14 04:00:00|1102.36|1100.86|1104.99|1103.49|1105.32|1103.82|1102.36|1100.86|0
1655179500000|2022-06-14 04:05:00|1105.09|1103.59|1105.32|1103.82|1105.53|1104.03|1104.78|1103.28|0
1655179800000|2022-06-14 04:10:00|1105.54|1104.04|1105.75|1104.25|1105.76|1104.26|1105.1|1103.6|0
1655180100000|2022-06-14 04:15:00|1105.76|1104.26|1105.76|1104.26|1105.98|1104.48|1105.54|1104.04|0
1655180400000|2022-06-14 04:20:00|1105.65|1104.15|1105.32|1103.82|1105.76|1104.26|1105.1|1103.6|0
1655180700000|2022-06-14 04:25:00|1105.11|1103.61|1105.54|1104.04|1105.55|1104.05|1104.88|1103.38|0
1655181000000|2022-06-14 04:30:00|1105.53|1104.03|1105.53|1104.03|1105.75|1104.25|1104.87|1103.37|0
1655181300000|2022-06-14 04:35:00|1105.52|1104.02|1105.31|1103.81|1105.53|1104.03|1104.97|1103.47|0
1655181600000|2022-06-14 04:40:00|1105.3|1103.8|1105.31|1103.81|1105.52|1104.02|1105.3|1103.8|0
1655181900000|2022-06-14 04:45:00|1105.3|1103.8|1104.87|1103.37|1105.31|1103.81|1104.65|1103.15|0
1655182200000|2022-06-14 04:50:00|1104.86|1103.36|1105.31|1103.81|1105.31|1103.81|1104.64|1103.14|0
1655182500000|2022-06-14 04:55:00|1105.09|1103.59|1105.31|1103.81|1105.53|1104.03|1105.09|1103.59|0
1655182800000|2022-06-14 05:00:00|1105.1|1103.6|1105.86|1104.36|1105.97|1104.47|1105.09|1103.59|0
1655183100000|2022-06-14 05:05:00|1105.97|1104.47|1106.19|1104.69|1106.63|1105.13|1105.75|1104.25|0
1655183400000|2022-06-14 05:10:00|1106.3|1104.8|1106.61|1105.11|1106.84|1105.34|1105.96|1104.46|0
1655183700000|2022-06-14 05:15:00|1106.39|1104.89|1105.53|1104.03|1106.39|1104.89|1105.53|1104.03|0
1655184000000|2022-06-14 05:20:00|1105.32|1103.82|1105.74|1104.24|1105.96|1104.46|1105.32|1103.82|0
1655184300000|2022-06-14 05:25:00|1105.53|1104.03|1105.74|1104.24|1105.97|1104.47|1105.52|1104.02|0
1655184600000|2022-06-14 05:30:00|1105.75|1104.25|1105.73|1104.23|1106.4|1104.9|1105.52|1104.02|0
1655184900000|2022-06-14 05:35:00|1105.74|1104.24|1105.74|1104.24|1106.08|1104.58|1105.52|1104.02|0
1655185200000|2022-06-14 05:40:00|1105.75|1104.25|1107.05|1105.55|1107.28|1105.78|1105.75|1104.25|0
1655185500000|2022-06-14 05:45:00|1106.84|1105.34|1107.27|1105.77|1107.92|1106.42|1106.83|1105.33|0
1655185800000|2022-06-14 05:50:00|1107.37|1105.87|1107.93|1106.43|1107.93|1106.43|1107.05|1105.55|0
1655186100000|2022-06-14 05:55:00|1107.72|1106.22|1107.3|1105.8|1108.38|1106.88|1107.3|1105.8|0
1655186400000|2022-06-14 06:00:00|1106.88|1105.38|1108.19|1106.69|1108.84|1107.34|1106.53|1105.03|0
1655186700000|2022-06-14 06:05:00|1108.4|1106.9|1108.49|1106.99|1108.6|1107.1|1107.95|1106.45|0
1655187000000|2022-06-14 06:10:00|1108.6|1107.1|1108.78|1107.28|1108.78|1107.28|1107.91|1106.41|0
1655187300000|2022-06-14 06:15:00|1108.77|1107.27|1108.4|1106.9|1108.91|1107.41|1108.18|1106.68|0
1655187600000|2022-06-14 06:20:00|1108.39|1106.89|1107.07|1105.57|1108.4|1106.9|1107.07|1105.57|0
1655187900000|2022-06-14 06:25:00|1107.28|1105.78|1105.82|1104.32|1107.5|1106|1105.82|1104.32|0
1655188200000|2022-06-14 06:30:00|1106.04|1104.54|1104.94|1103.44|1106.2|1104.7|1104.72|1103.22|0
1655188500000|2022-06-14 06:35:00|1104.95|1103.45|1103.29|1101.79|1104.95|1103.45|1103.29|1101.79|0
1655188800000|2022-06-14 06:40:00|1103.51|1102.01|1103.94|1102.44|1104.37|1102.87|1103.29|1101.79|0
1655189100000|2022-06-14 06:45:00|1104.16|1102.66|1105.03|1103.53|1105.03|1103.53|1103.94|1102.44|0
1655189400000|2022-06-14 06:50:00|1105.02|1103.52|1105.44|1103.94|1105.44|1103.94|1104.81|1103.31|0
1655189700000|2022-06-14 06:55:00|1105.23|1103.73|1103.87|1102.37|1105.44|1103.94|1103.44|1101.94|0
1655190000000|2022-06-14 07:00:00|1103.44|1101.94|1109.21|1106.21|1109.21|1106.46|1102.05|1100.55|0
1655190300000|2022-06-14 07:05:00|1109.46|1106.46|1109.46|1106.96|1113.71|1110.96|1108.96|1106.46|59
1655190600000|2022-06-14 07:10:00|1109.21|1106.71|1107.71|1106.21|1112.21|1110.21|1107.71|1106.21|37
1655190900000|2022-06-14 07:15:00|1107.46|1105.96|1109.21|1107.46|1109.71|1107.96|1107.46|1105.96|9
1655191200000|2022-06-14 07:20:00|1108.96|1106.96|1104.46|1102.46|1108.96|1106.96|1102.96|1101.46|247
1655191500000|2022-06-14 07:25:00|1104.71|1102.71|1103.46|1101.96|1105.21|1103.46|1101.71|1100.21|3
1655191800000|2022-06-14 07:30:00|1103.96|1101.71|1106.96|1104.96|1106.96|1104.96|1103.21|1101.46|625
1655192100000|2022-06-14 07:35:00|1106.71|1104.46|1106.21|1104.46|1106.71|1104.46|1105.46|1103.96|0
1655192400000|2022-06-14 07:40:00|1106.05|1104.3|1109.05|1107.3|1109.05|1107.3|1106.05|1104.3|56
1655192700000|2022-06-14 07:45:00|1108.8|1107.55|1109.55|1108.05|1110.3|1108.8|1108.8|1106.8|2
1655193000000|2022-06-14 07:50:00|1109.3|1108.3|1108.55|1106.8|1109.3|1108.3|1108.55|1106.8|0
1655193300000|2022-06-14 07:55:00|1108.3|1106.3|1106.8|1105.3|1108.3|1106.3|1106.8|1105.3|0
1655193600000|2022-06-14 08:00:00|1107.05|1105.8|1106.8|1104.8|1107.05|1105.8|1105.05|1103.3|1249
1655193900000|2022-06-14 08:05:00|1106.55|1104.55|1105.05|1103.3|1106.55|1104.55|1104.05|1102.3|1
1655194200000|2022-06-14 08:10:00|1104.8|1103.55|1108.05|1106.3|1108.55|1106.8|1104.8|1103.55|2
1655194500000|2022-06-14 08:15:00|1107.8|1106.55|1107.3|1105.8|1108.05|1106.8|1107.3|1105.3|2
1655194800000|2022-06-14 08:20:00|1107.55|1106.3|1107.3|1105.3|1108.3|1106.8|1107.3|1105.3|0
1655195100000|2022-06-14 08:25:00|1107.05|1105.05|1105.3|1103.8|1107.05|1105.05|1105.3|1103.8|1
1655195400000|2022-06-14 08:30:00|1105.05|1103.3|1106.05|1104.3|1106.05|1104.3|1103.8|1102.3|0
1655195700000|2022-06-14 08:35:00|1105.8|1104.55|1105.55|1103.8|1105.8|1104.8|1104.3|1103.3|7
1655196000000|2022-06-14 08:40:00|1105.3|1103.55|1105.05|1103.8|1105.8|1104.3|1104.8|1103.3|1
1655196300000|2022-06-14 08:45:00|1105.3|1104.05|1105.05|1103.8|1105.55|1104.3|1105.05|1103.55|0
1655196600000|2022-06-14 08:50:00|1105.3|1104.05|1105.55|1103.8|1106.05|1104.3|1105.3|1103.8|1
1655196900000|2022-06-14 08:55:00|1105.05|1103.55|1102.8|1100.8|1105.05|1103.55|1102.8|1100.55|1
1655197200000|2022-06-14 09:00:00|1102.55|1100.3|1102.8|1101.3|1103.05|1101.3|1102.05|1100.3|0
1655197500000|2022-06-14 09:05:00|1103.3|1101.55|1101.55|1100.3|1103.3|1101.55|1101.55|1099.8|0
1655197800000|2022-06-14 09:10:00|1101.8|1100.05|1101.55|1100.05|1101.8|1100.3|1101.55|1099.8|0
1655198100000|2022-06-14 09:15:00|1101.3|1099.8|1101.55|1099.8|1101.8|1100.3|1101.3|1099.8|7
1655198400000|2022-06-14 09:20:00|1101.3|1099.3|1101.05|1099.55|1102.05|1100.55|1101.05|1099.3|0
1655198700000|2022-06-14 09:25:00|1100.8|1099.3|1100.3|1098.8|1100.8|1099.3|1099.8|1098.3|0
1655199000000|2022-06-14 09:30:00|1100.55|1099.05|1100.3|1098.8|1101.05|1099.3|1100.3|1098.8|0
1655199300000|2022-06-14 09:35:00|1100.05|1098.55|1099.55|1098.3|1100.05|1099.05|1099.05|1097.55|2
1655199600000|2022-06-14 09:40:00|1100.05|1098.55|1099.8|1098.3|1100.55|1098.8|1099.8|1098.3|0
1655199900000|2022-06-14 09:45:00|1100.05|1098.05|1099.8|1098.3|1100.05|1098.3|1099.55|1098.05|0
1655200200000|2022-06-14 09:50:00|1099.55|1098.05|1099.05|1097.3|1099.8|1098.3|1099.05|1097.3|202
1655200500000|2022-06-14 09:55:00|1098.8|1096.8|1098.05|1096.55|1098.8|1096.8|1097.8|1096.3|2
1655200800000|2022-06-14 10:00:00|1097.8|1096.3|1095.3|1093.8|1097.8|1096.3|1095.3|1093.8|3
1655201100000|2022-06-14 10:05:00|1095.05|1093.55|1094.3|1092.8|1095.05|1093.8|1094.3|1092.8|0
1655201400000|2022-06-14 10:10:00|1094.55|1093.05|1093.8|1092.3|1094.8|1093.3|1093.8|1092.3|1
1655201700000|2022-06-14 10:15:00|1093.55|1091.8|1093.55|1092.3|1094.05|1092.3|1093.05|1091.3|1
1655202000000|2022-06-14 10:20:00|1093.3|1091.8|1092.8|1091.3|1093.55|1092.3|1092.8|1091.3|0
1655202300000|2022-06-14 10:25:00|1093.05|1091.8|1093.55|1092.3|1093.8|1092.3|1093.05|1091.8|2
1655202600000|2022-06-14 10:30:00|1093.3|1092.05|1096.55|1094.8|1097.05|1095.3|1093.3|1091.8|15
1655202900000|2022-06-14 10:35:00|1096.3|1094.55|1095.55|1093.8|1096.3|1094.55|1094.55|1092.8|2
1655203200000|2022-06-14 10:40:00|1095.3|1093.55|1094.3|1092.8|1095.55|1093.8|1094.3|1092.8|1
1655203500000|2022-06-14 10:45:00|1094.05|1092.55|1094.3|1092.8|1095.05|1093.8|1094.05|1092.55|0
1655203800000|2022-06-14 10:50:00|1094.55|1093.05|1096.55|1094.8|1096.55|1094.8|1094.55|1093.05|2
1655204100000|2022-06-14 10:55:00|1097.05|1095.05|1098.05|1096.3|1098.55|1096.8|1097.05|1095.05|0
1655204400000|2022-06-14 11:00:00|1098.3|1096.55|1098.05|1096.3|1098.8|1096.8|1097.3|1095.8|0
1655204700000|2022-06-14 11:05:00|1098.3|1096.55|1098.55|1096.8|1098.8|1097.3|1097.8|1096.3|0
1655205000000|2022-06-14 11:10:00|1098.8|1097.05|1099.8|1098.3|1100.05|1098.3|1098.8|1097.05|0
1655205300000|2022-06-14 11:15:00|1100.05|1098.55|1100.3|1098.8|1100.55|1098.8|1100.05|1098.55|0
1655205600000|2022-06-14 11:20:00|1100.55|1099.05|1100.05|1098.55|1100.55|1099.3|1099.8|1098.3|1
1655205900000|2022-06-14 11:25:00|1100.3|1098.8|1100.55|1098.8|1100.8|1098.8|1100.05|1098.55|137
1655206200000|2022-06-14 11:30:00|1100.3|1098.55|1099.55|1098.05|1100.8|1098.8|1099.55|1097.8|0
1655206500000|2022-06-14 11:35:00|1099.3|1097.8|1099.05|1097.3|1099.3|1097.8|1098.3|1096.3|750
1655206800000|2022-06-14 11:40:00|1099.04|1097.29|1098.79|1097.29|1099.54|1097.79|1098.79|1096.79|0
1655207100000|2022-06-14 11:45:00|1098.54|1097.04|1099.54|1097.79|1099.54|1097.79|1098.54|1097.04|113
1655207400000|2022-06-14 11:50:00|1099.29|1098.04|1098.79|1096.79|1099.54|1098.29|1098.79|1096.79|0
1655207700000|2022-06-14 11:55:00|1098.54|1097.04|1098.29|1096.79|1099.04|1097.79|1098.29|1096.79|0
1655208000000|2022-06-14 12:00:00|1098.04|1096.54|1099.54|1097.79|1102.29|1100.54|1097.79|1096.29|1000
1655208300000|2022-06-14 12:05:00|1099.29|1098.04|1101.79|1100.29|1102.04|1100.29|1099.29|1098.04|1000
1655208600000|2022-06-14 12:10:00|1101.54|1100.04|1101.79|1100.29|1102.04|1100.29|1101.04|1099.54|0
1655208900000|2022-06-14 12:15:00|1102.04|1100.54|1100.54|1098.79|1102.54|1101.29|1100.54|1098.79|0
1655209200000|2022-06-14 12:20:00|1100.79|1099.04|1101.04|1099.54|1101.29|1099.79|1100.29|1098.79|0
1655209500000|2022-06-14 12:25:00|1100.79|1099.29|1099.04|1097.29|1101.04|1099.54|1099.04|1097.29|10
1655209800000|2022-06-14 12:30:00|1099.54|1097.54|1101.29|1099.79|1103.54|1102.04|1099.29|1097.54|1001
1655210100000|2022-06-14 12:35:00|1101.04|1099.54|1101.54|1100.04|1101.79|1100.29|1100.54|1099.04|0
1655210400000|2022-06-14 12:40:00|1101.29|1099.79|1103.29|1101.54|1103.29|1101.79|1101.29|1099.54|0
1655210700000|2022-06-14 12:45:00|1103.04|1101.29|1103.54|1101.79|1104.29|1102.29|1103.04|1101.29|2
1655211000000|2022-06-14 12:50:00|1103.29|1102.04|1105.04|1103.79|1105.79|1104.29|1103.04|1101.29|1
1655211300000|2022-06-14 12:55:00|1104.79|1103.29|1105.04|1103.29|1105.54|1103.79|1104.54|1102.79|0
1655211600000|2022-06-14 13:00:00|1104.79|1102.79|1106.04|1104.29|1106.04|1104.29|1104.54|1102.79|11
1655211900000|2022-06-14 13:05:00|1105.79|1104.54|1106.54|1104.79|1106.79|1104.79|1104.79|1104.04|6
1655212200000|2022-06-14 13:10:00|1106.29|1105.04|1105.04|1103.29|1106.54|1105.29|1105.04|1103.29|0
1655212500000|2022-06-14 13:15:00|1104.79|1103.54|1103.54|1101.79|1105.29|1103.79|1103.54|1101.79|0
1655212800000|2022-06-14 13:20:00|1103.79|1102.04|1106.29|1104.29|1106.29|1104.29|1103.79|1102.04|80
1655213100000|2022-06-14 13:25:00|1105.04|1103.79|1104.54|1102.79|1106.29|1103.79|1104.29|1102.54|5
1655213400000|2022-06-14 13:30:00|1104.79|1103.29|1109.04|1107.29|1109.29|1107.29|1104.79|1103.29|0
1655213700000|2022-06-14 13:35:00|1108.79|1106.79|1112.04|1110.29|1112.29|1110.79|1107.79|1106.29|1
1655214000000|2022-06-14 13:40:00|1111.79|1110.54|1113.54|1112.29|1113.54|1112.29|1111.79|1110.29|2
1655214300000|2022-06-14 13:45:00|1114.04|1112.79|1117.54|1116.29|1118.79|1117.29|1114.04|1112.79|318
1655214600000|2022-06-14 13:50:00|1117.79|1116.79|1122.04|1120.29|1122.04|1120.29|1117.29|1115.79|1055
1655214900000|2022-06-14 13:55:00|1121.79|1120.54|1123.04|1121.79|1123.04|1122.04|1121.54|1119.79|67
1655215200000|2022-06-14 14:00:00|1123.29|1122.04|1121.79|1120.79|1123.54|1122.29|1121.29|1119.79|22
1655215500000|2022-06-14 14:05:00|1122.04|1121.04|1121.79|1120.29|1123.29|1122.29|1121.79|1119.79|12
1655215800000|2022-06-14 14:10:00|1121.62|1120.12|1119.62|1118.12|1121.87|1120.87|1119.12|1118.12|126
1655216100000|2022-06-14 14:15:00|1119.87|1118.62|1118.26|1116.76|1121.37|1120.62|1118.26|1116.76|95
1655216400000|2022-06-14 14:20:00|1118.25|1116.75|1117.12|1115.62|1118.25|1116.75|1116.47|1114.97|0
1655216700000|2022-06-14 14:25:00|1116.9|1115.4|1115.33|1113.83|1117.14|1115.64|1115.33|1113.83|159
1655217000000|2022-06-14 14:30:00|1115.32|1113.82|1116.23|1114.73|1116.9|1115.4|1114.87|1113.37|115
1655217300000|2022-06-14 14:35:00|1116.12|1114.62|1115.78|1114.28|1117|1115.5|1115.32|1113.82|0
1655217600000|2022-06-14 14:40:00|1115.56|1114.06|1114.43|1112.93|1115.56|1114.06|1113.53|1112.03|0
1655217900000|2022-06-14 14:45:00|1114.64|1113.14|1116.54|1115.04|1116.54|1115.04|1114.41|1112.91|0
1655218200000|2022-06-14 14:50:00|1116.76|1115.26|1116.73|1115.23|1118.1|1116.6|1116.3|1114.8|0
1655218500000|2022-06-14 14:55:00|1116.72|1115.22|1116.29|1114.79|1117.21|1115.71|1116.09|1114.59|0
1655218800000|2022-06-14 15:00:00|1116.27|1114.77|1116.95|1115.45|1117.64|1116.14|1116.05|1114.55|0
1655219100000|2022-06-14 15:05:00|1116.94|1115.44|1114.69|1113.19|1116.94|1115.44|1114.68|1113.18|0
1655219400000|2022-06-14 15:10:00|1114.68|1113.18|1113.58|1112.08|1114.69|1113.19|1113.57|1112.07|0
1655219700000|2022-06-14 15:15:00|1113.59|1112.09|1114.45|1112.95|1114.68|1113.18|1113.33|1111.83|0
1655220000000|2022-06-14 15:20:00|1114.23|1112.73|1114.93|1113.43|1114.93|1113.43|1113.1|1111.6|0
1655220300000|2022-06-14 15:25:00|1114.92|1113.42|1113.38|1111.88|1115.61|1114.11|1113.38|1111.88|0
1655220600000|2022-06-14 15:30:00|1113.39|1111.89|1113.42|1111.92|1113.87|1112.37|1112.25|1110.75|0
1655220900000|2022-06-14 15:35:00|1113.43|1111.93|1111.89|1110.39|1113.69|1112.19|1111.66|1110.16|0
1655221200000|2022-06-14 15:40:00|1111.88|1110.38|1113.24|1111.74|1113.47|1111.97|1111.66|1110.16|0
1655221500000|2022-06-14 15:45:00|1113.29|1111.79|1111.95|1110.45|1113.33|1111.83|1111.72|1110.22|0
1655221800000|2022-06-14 15:50:00|1111.94|1110.44|1112.19|1110.69|1112.4|1110.9|1111.26|1109.76|0
1655222100000|2022-06-14 15:55:00|1112.18|1110.68|1112.22|1110.72|1113.12|1111.62|1111.97|1110.47|0
1655222400000|2022-06-14 16:00:00|1112.14|1110.64|1110.11|1108.61|1112.14|1110.64|1109.88|1108.38|0
1655222700000|2022-06-14 16:05:00|1110.1|1108.6|1110.1|1108.6|1110.33|1108.83|1109.65|1108.15|0
1655223000000|2022-06-14 16:10:00|1110.32|1108.82|1109.42|1107.92|1110.34|1108.84|1109.41|1107.91|0
1655223300000|2022-06-14 16:15:00|1109.41|1107.91|1111.44|1109.94|1111.67|1110.17|1109.18|1107.68|0
1655223600000|2022-06-14 16:20:00|1111.66|1110.16|1110.9|1109.4|1111.9|1110.4|1110.22|1108.72|0
1655223900000|2022-06-14 16:25:00|1110.79|1109.29|1110.23|1108.73|1110.9|1109.4|1110.21|1108.71|0
1655224200000|2022-06-14 16:30:00|1110.44|1108.94|1109.99|1108.49|1110.68|1109.18|1109.53|1108.03|0
1655224500000|2022-06-14 16:35:00|1109.77|1108.27|1109.96|1108.46|1110.21|1108.71|1109.29|1107.79|0
1655224800000|2022-06-14 16:40:00|1109.75|1108.25|1109.97|1108.47|1110.42|1108.92|1109.51|1108.01|0
1655225100000|2022-06-14 16:45:00|1109.98|1108.48|1110.43|1108.93|1110.43|1108.93|1109.74|1108.24|0
1655225400000|2022-06-14 16:50:00|1110.32|1108.82|1110.87|1109.37|1111.1|1109.6|1109.75|1108.25|0
1655225700000|2022-06-14 16:55:00|1111.09|1109.59|1111.78|1110.28|1111.78|1110.28|1110.86|1109.36|0
1655226000000|2022-06-14 17:00:00|1111.79|1110.29|1111.78|1110.28|1112.24|1110.74|1111.09|1109.59|0
1655226300000|2022-06-14 17:05:00|1111.77|1110.27|1113.04|1111.54|1113.15|1111.65|1111.54|1110.04|0
1655226600000|2022-06-14 17:10:00|1112.93|1111.43|1112.7|1111.2|1113.38|1111.88|1112.46|1110.96|0
1655226900000|2022-06-14 17:15:00|1112.69|1111.19|1114.53|1113.03|1114.76|1113.26|1112.69|1111.19|0
1655227200000|2022-06-14 17:20:00|1114.42|1112.92|1114.53|1113.03|1115.44|1113.94|1114.31|1112.81|0
1655227500000|2022-06-14 17:25:00|1114.52|1113.02|1112.28|1110.78|1114.52|1113.02|1112.28|1110.78|0
1655227800000|2022-06-14 17:30:00|1112.27|1110.77|1110.92|1109.42|1112.51|1111.01|1110.92|1109.42|0
1655228100000|2022-06-14 17:35:00|1110.93|1109.43|1109.8|1108.3|1111.16|1109.66|1109.79|1108.29|0
1655228400000|2022-06-14 17:40:00|1109.79|1108.29|1108.88|1107.38|1110.02|1108.52|1108.42|1106.92|0
1655228700000|2022-06-14 17:45:00|1108.89|1107.39|1108.66|1107.16|1109.35|1107.85|1107.98|1106.48|0
1655229000000|2022-06-14 17:50:00|1108.67|1107.17|1109.56|1108.06|1109.57|1108.07|1108.44|1106.94|0
1655229300000|2022-06-14 17:55:00|1109.55|1108.05|1109.76|1108.26|1110.45|1108.95|1109.32|1107.82|0
1655229600000|2022-06-14 18:00:00|1109.54|1108.04|1110.22|1108.72|1110.68|1109.18|1109.54|1108.04|0
1655229900000|2022-06-14 18:05:00|1110.44|1108.94|1111.58|1110.08|1111.81|1110.31|1110|1108.5|0
1655230200000|2022-06-14 18:10:00|1111.57|1110.07|1109.78|1108.28|1111.57|1110.07|1109.32|1107.82|0
1655230500000|2022-06-14 18:15:00|1109.84|1108.34|1110.5|1109|1110.5|1109|1109.6|1108.1|0
1655230800000|2022-06-14 18:20:00|1110.72|1109.22|1110.49|1108.99|1111.4|1109.9|1110.26|1108.76|0
1655231100000|2022-06-14 18:25:00|1110.48|1108.98|1110.28|1108.78|1110.73|1109.23|1109.81|1108.31|0
1655231400000|2022-06-14 18:30:00|1110.22|1108.72|1110.65|1109.15|1110.67|1109.17|1109.3|1107.8|0
1655231700000|2022-06-14 18:35:00|1110.44|1108.94|1110.88|1109.38|1111.12|1109.62|1110.21|1108.71|0
1655232000000|2022-06-14 18:40:00|1110.89|1109.39|1109.29|1107.79|1110.89|1109.39|1109.07|1107.57|0
1655232300000|2022-06-14 18:45:00|1109.19|1107.69|1109.04|1107.54|1109.97|1108.47|1108.82|1107.32|0
1655232600000|2022-06-14 18:50:00|1108.83|1107.33|1109.26|1107.76|1109.73|1108.23|1108.59|1107.09|0
1655232900000|2022-06-14 18:55:00|1109.25|1107.75|1109.25|1107.75|1109.71|1108.21|1109.03|1107.53|0
1655233200000|2022-06-14 19:00:00|1109.26|1107.76|1109.72|1108.22|1109.95|1108.45|1108.82|1107.32|0
1655233500000|2022-06-14 19:05:00|1109.71|1108.21|1108.77|1107.27|1109.72|1108.22|1108.77|1107.27|0
1655233800000|2022-06-14 19:10:00|1108.78|1107.28|1107.63|1106.13|1109.46|1107.96|1107.63|1106.13|0
1655234100000|2022-06-14 19:15:00|1107.85|1106.35|1107.18|1105.68|1107.86|1106.36|1106.95|1105.45|0
1655234400000|2022-06-14 19:20:00|1107.19|1105.69|1107.42|1105.92|1108.54|1107.04|1107.19|1105.69|0
1655234700000|2022-06-14 19:25:00|1107.43|1105.93|1109.29|1107.79|1109.52|1108.02|1107.2|1105.7|0
1655235000000|2022-06-14 19:30:00|1109.5|1108|1110.65|1109.15|1111.35|1109.85|1109.29|1107.79|0
1655235300000|2022-06-14 19:35:00|1110.64|1109.14|1112.49|1110.99|1112.74|1111.24|1110.64|1109.14|0
1655235600000|2022-06-14 19:40:00|1112.5|1111|1111.8|1110.3|1113.64|1112.14|1111.78|1110.28|0
1655235900000|2022-06-14 19:45:00|1111.76|1110.26|1113.57|1112.07|1113.81|1112.31|1111.64|1110.14|0
1655236200000|2022-06-14 19:50:00|1113.58|1112.08|1112.19|1110.69|1113.58|1112.08|1111.95|1110.45|0
1655236500000|2022-06-14 19:55:00|1112.18|1110.68|1113.51|1112.01|1113.51|1112.01|1111.84|1110.34|0
1655236800000|2022-06-14 20:00:00|1113.7|1112.2|1112.41|1110.91|1114.04|1112.54|1112.27|1110.77|0
1655237100000|2022-06-14 20:05:00|1112.36|1110.86|1112.82|1111.32|1113.04|1111.54|1112.36|1110.86|0
1655237400000|2022-06-14 20:10:00|1112.86|1111.36|1112.57|1111.07|1113.29|1111.79|1112.48|1110.98|0
1655237700000|2022-06-14 20:15:00|1112.54|1111.04|1112.48|1110.98|1112.7|1111.2|1112.32|1110.82|0
1655238000000|2022-06-14 20:20:00|1112.47|1110.97|1112.7|1111.2|1112.7|1111.2|1112.36|1110.86|0
1655238300000|2022-06-14 20:25:00|1112.75|1111.25|1112.36|1110.86|1112.75|1111.25|1112.34|1110.84|0
1655238600000|2022-06-14 20:30:00|1112.41|1110.91|1112.82|1111.32|1113.11|1111.61|1112.36|1110.86|0
1655238900000|2022-06-14 20:35:00|1112.84|1111.34|1113.07|1111.57|1113.11|1111.61|1112.77|1111.27|0
1655239200000|2022-06-14 20:40:00|1113.04|1111.54|1113.36|1111.86|1113.36|1111.86|1113|1111.5|0
1655239500000|2022-06-14 20:45:00|1113.39|1111.89|1113.67|1112.17|1113.7|1112.2|1113.15|1111.65|0
1655239800000|2022-06-14 20:50:00|1113.68|1112.18|1113.65|1112.15|1113.79|1112.29|1113.54|1112.04|0
1655240100000|2022-06-14 20:55:00|1113.67|1112.17|1113.81|1112.31|1113.81|1112.31|1113.13|1111.63|0
1655240400000|2022-06-14 21:00:00|1113.79|1112.29|1113.86|1112.36|1113.86|1112.36|1113.63|1112.13|0
1655240700000|2022-06-14 21:05:00|1113.88|1112.38|1113.65|1112.15|1113.88|1112.38|1113.49|1111.99|0
1655241000000|2022-06-14 21:10:00|1113.68|1112.18|1113.74|1112.24|1113.74|1112.24|1113.68|1112.18|0
1655241300000|2022-06-14 21:15:00|1113.72|1112.22|1113.61|1112.11|1113.74|1112.24|1113.61|1112.11|0
1655241600000|2022-06-14 21:20:00|1113.58|1112.08|1113.65|1112.15|1113.65|1112.15|1113.58|1112.08|0
1655241900000|2022-06-14 21:25:00|1113.63|1112.13|1113.61|1112.11|1113.63|1112.13|1113.58|1112.08|0
1655242200000|2022-06-14 21:30:00|1113.63|1112.13|1113.61|1112.11|1113.63|1112.13|1113.61|1112.11|0
1655242500000|2022-06-14 21:35:00|1113.58|1112.08|1113.65|1112.15|1113.65|1112.15|1113.58|1112.08|0
1655242800000|2022-06-14 21:40:00|1113.68|1112.18|1113.86|1112.36|1113.86|1112.36|1113.65|1112.15|0
1655243100000|2022-06-14 21:45:00|1113.83|1112.33|1113.86|1112.36|1113.86|1112.36|1113.81|1112.31|0
1655243400000|2022-06-14 21:50:00|1113.83|1112.33|1113.77|1112.27|1113.83|1112.33|1113.72|1112.22|0
1655243700000|2022-06-14 21:55:00|1113.76|1112.26|1113.77|1112.27|1113.77|1112.27|1113.72|1112.22|0
1655244000000|2022-06-14 22:00:00|1113.95|1112.45|1114.54|1113.04|1114.58|1113.08|1113.95|1112.45|0
1655244300000|2022-06-14 22:05:00|1114.56|1113.06|1114.33|1112.83|1114.79|1113.29|1114.27|1112.77|0
1655244600000|2022-06-14 22:10:00|1114.34|1112.84|1114.65|1113.15|1114.77|1113.27|1114.27|1112.77|0
1655244900000|2022-06-14 22:15:00|1114.68|1113.18|1114.27|1112.77|1114.72|1113.22|1114.18|1112.68|0
1655245200000|2022-06-14 22:20:00|1114.33|1112.83|1114.97|1113.47|1114.97|1113.47|1114.18|1112.68|0
1655245500000|2022-06-14 22:25:00|1114.95|1113.45|1114.86|1113.36|1115.02|1113.52|1114.81|1113.31|0
1655245800000|2022-06-14 22:30:00|1114.83|1113.33|1115.11|1113.61|1115.17|1113.67|1114.83|1113.33|0
1655246100000|2022-06-14 22:35:00|1115.15|1113.65|1115.22|1113.72|1115.24|1113.74|1114.93|1113.43|0
1655246400000|2022-06-14 22:40:00|1115.24|1113.74|1115.38|1113.88|1115.65|1114.15|1115.22|1113.72|0
1655246700000|2022-06-14 22:45:00|1115.4|1113.9|1115.47|1113.97|1115.56|1114.06|1115.4|1113.9|0
1655247000000|2022-06-14 22:50:00|1115.52|1114.02|1114.97|1113.47|1115.52|1114.02|1114.97|1113.47|0
1655247300000|2022-06-14 22:55:00|1114.95|1113.45|1114.72|1113.22|1114.97|1113.47|1114.72|1113.22|0
1655247600000|2022-06-14 23:00:00|1114.77|1113.27|1114.88|1113.38|1114.99|1113.49|1114.72|1113.22|0
1655247900000|2022-06-14 23:05:00|1114.9|1113.4|1114.72|1113.22|1114.93|1113.43|1114.72|1113.22|0
1655248200000|2022-06-14 23:10:00|1114.63|1113.13|1114.33|1112.83|1114.68|1113.18|1114.04|1112.54|0
1655248500000|2022-06-14 23:15:00|1114.34|1112.84|1114.27|1112.77|1114.36|1112.86|1113.99|1112.49|0
1655248800000|2022-06-14 23:20:00|1114.26|1112.76|1115.15|1113.65|1115.15|1113.65|1114.08|1112.58|0
1655249100000|2022-06-14 23:25:00|1115.18|1113.68|1115.15|1113.65|1115.31|1113.81|1115.15|1113.65|0
1655249400000|2022-06-14 23:30:00|1115.18|1113.68|1115.27|1113.77|1115.31|1113.81|1115.02|1113.52|0
1655249700000|2022-06-14 23:35:00|1115.24|1113.74|1115.27|1113.77|1115.27|1113.77|1114.81|1113.31|0
1655250000000|2022-06-14 23:40:00|1115.24|1113.74|1115.4|1113.9|1115.4|1113.9|1114.97|1113.47|0
1655250300000|2022-06-14 23:45:00|1115.45|1113.95|1115.9|1114.4|1115.9|1114.4|1115.36|1113.86|0
1655250600000|2022-06-14 23:50:00|1115.95|1114.45|1116.56|1115.06|1116.63|1115.13|1115.9|1114.4|0
1655250900000|2022-06-14 23:55:00|1116.58|1115.08|1116.79|1115.29|1117.33|1115.83|1116.54|1115.04|0
1655251200000|2022-06-15 00:00:00|1116.74|1115.24|1116.83|1115.33|1116.92|1115.42|1116.49|1114.99|0
1655251500000|2022-06-15 00:05:00|1116.79|1115.29|1116.36|1114.86|1116.79|1115.29|1116.04|1114.54|0
1655251800000|2022-06-15 00:10:00|1116.33|1114.83|1116.33|1114.83|1116.38|1114.88|1116.06|1114.56|0
1655252100000|2022-06-15 00:15:00|1116.24|1114.74|1116.82|1115.32|1116.94|1115.44|1115.17|1113.67|0
1655252400000|2022-06-15 00:20:00|1116.72|1115.22|1115.72|1114.22|1116.72|1115.22|1115.6|1114.1|0
1655252700000|2022-06-15 00:25:00|1115.62|1114.12|1114.95|1113.45|1115.84|1114.34|1114.73|1113.23|0
1655253000000|2022-06-15 00:30:00|1114.84|1113.34|1115.17|1113.67|1115.84|1114.34|1114.73|1113.23|0
1655253300000|2022-06-15 00:35:00|1115.06|1113.56|1115.18|1113.68|1115.4|1113.9|1114.73|1113.23|0
1655253600000|2022-06-15 00:40:00|1115.4|1113.9|1114.52|1113.02|1115.4|1113.9|1114.3|1112.8|0
1655253900000|2022-06-15 00:45:00|1114.51|1113.01|1114.51|1113.01|1114.95|1113.45|1114.06|1112.56|0
1655254200000|2022-06-15 00:50:00|1114.5|1113|1113.84|1112.34|1114.5|1113|1113.61|1112.11|0
1655254500000|2022-06-15 00:55:00|1113.73|1112.23|1114.07|1112.57|1114.28|1112.78|1113.61|1112.11|0
1655254800000|2022-06-15 01:00:00|1114.06|1112.56|1115.39|1113.89|1115.62|1114.12|1114.06|1112.56|0
1655255100000|2022-06-15 01:05:00|1115.18|1113.68|1114.96|1113.46|1115.18|1113.68|1114.49|1112.99|0
1655255400000|2022-06-15 01:10:00|1114.95|1113.45|1113.86|1112.36|1115.18|1113.68|1113.86|1112.36|0
1655255700000|2022-06-15 01:15:00|1113.64|1112.14|1114.3|1112.8|1114.53|1113.03|1113.41|1111.91|0
1655256000000|2022-06-15 01:20:00|1114.31|1112.81|1115.96|1114.46|1116.07|1114.57|1114.08|1112.58|0
1655256300000|2022-06-15 01:25:00|1116.07|1114.57|1115.85|1114.35|1116.74|1115.24|1115.62|1114.12|0
1655256600000|2022-06-15 01:30:00|1116.07|1114.57|1116.4|1114.9|1116.51|1115.01|1115.62|1114.12|0
1655256900000|2022-06-15 01:35:00|1116.51|1115.01|1116.29|1114.79|1116.51|1115.01|1115.51|1114.01|0
1655257200000|2022-06-15 01:40:00|1116.3|1114.8|1116.96|1115.46|1116.96|1115.46|1116.07|1114.57|0
1655257500000|2022-06-15 01:45:00|1117.18|1115.68|1116.52|1115.02|1117.18|1115.68|1116.07|1114.57|0
1655257800000|2022-06-15 01:50:00|1116.63|1115.13|1115.83|1114.33|1116.74|1115.24|1115.83|1114.33|0
1655258100000|2022-06-15 01:55:00|1115.84|1114.34|1115.62|1114.12|1116.06|1114.56|1115.61|1114.11|0
1655258400000|2022-06-15 02:00:00|1115.84|1114.34|1116.17|1114.67|1116.29|1114.79|1115.61|1114.11|0
1655258700000|2022-06-15 02:05:00|1116.28|1114.78|1116.18|1114.68|1116.29|1114.79|1115.73|1114.23|0
1655259000000|2022-06-15 02:10:00|1116.07|1114.57|1116.07|1114.57|1116.08|1114.58|1115.63|1114.13|0
1655259300000|2022-06-15 02:15:00|1116.08|1114.58|1116.08|1114.58|1116.19|1114.69|1115.63|1114.13|0
1655259600000|2022-06-15 02:20:00|1116.3|1114.8|1116.08|1114.58|1116.52|1115.02|1116.07|1114.57|0
1655259900000|2022-06-15 02:25:00|1116.19|1114.69|1116.06|1114.56|1116.52|1115.02|1115.84|1114.34|0
1655260200000|2022-06-15 02:30:00|1116.07|1114.57|1116.29|1114.79|1116.29|1114.79|1116.06|1114.56|0
1655260500000|2022-06-15 02:35:00|1116.51|1115.01|1116.74|1115.24|1116.74|1115.24|1116.29|1114.79|0
1655260800000|2022-06-15 02:40:00|1116.52|1115.02|1116.97|1115.47|1116.97|1115.47|1116.52|1115.02|0
1655261100000|2022-06-15 02:45:00|1116.96|1115.46|1116.73|1115.23|1117.19|1115.69|1116.51|1115.01|0
1655261400000|2022-06-15 02:50:00|1116.72|1115.22|1116.72|1115.22|1116.95|1115.45|1116.5|1115|0
1655261700000|2022-06-15 02:55:00|1116.73|1115.23|1116.72|1115.22|1117.17|1115.67|1116.72|1115.22|0
1655262000000|2022-06-15 03:00:00|1116.73|1115.23|1116.94|1115.44|1116.95|1115.45|1116.72|1115.22|0
1655262300000|2022-06-15 03:05:00|1116.84|1115.34|1117.38|1115.88|1117.6|1116.1|1116.72|1115.22|0
1655262600000|2022-06-15 03:10:00|1117.39|1115.89|1118.04|1116.54|1118.04|1116.54|1117.39|1115.89|0
1655262900000|2022-06-15 03:15:00|1118.05|1116.55|1117.82|1116.32|1118.26|1116.76|1117.59|1116.09|0
1655263200000|2022-06-15 03:20:00|1117.81|1116.31|1117.81|1116.31|1117.81|1116.31|1117.37|1115.87|0
1655263500000|2022-06-15 03:25:00|1117.7|1116.2|1117.81|1116.31|1117.81|1116.31|1117.36|1115.86|0
1655263800000|2022-06-15 03:30:00|1117.59|1116.09|1117.36|1115.86|1117.59|1116.09|1117.14|1115.64|0
1655264100000|2022-06-15 03:35:00|1117.14|1115.64|1116.7|1115.2|1117.36|1115.86|1116.59|1115.09|0
1655264400000|2022-06-15 03:40:00|1116.48|1114.98|1116.7|1115.2|1116.7|1115.2|1116.48|1114.98|0
1655264700000|2022-06-15 03:45:00|1116.59|1115.09|1116.92|1115.42|1116.92|1115.42|1116.48|1114.98|0
1655265000000|2022-06-15 03:50:00|1116.91|1115.41|1116.46|1114.96|1116.92|1115.42|1116.46|1114.96|0
1655265300000|2022-06-15 03:55:00|1116.47|1114.97|1116.46|1114.96|1116.8|1115.3|1116.45|1114.95|0
1655265600000|2022-06-15 04:00:00|1116.45|1114.95|1116.46|1114.96|1116.67|1115.17|1116.45|1114.95|0
1655265900000|2022-06-15 04:05:00|1116.57|1115.07|1116.45|1114.95|1116.68|1115.18|1116.45|1114.95|0
1655266200000|2022-06-15 04:10:00|1116.46|1114.96|1116.45|1114.95|1116.46|1114.96|1116.23|1114.73|0
1655266500000|2022-06-15 04:15:00|1116.67|1115.17|1116.9|1115.4|1116.9|1115.4|1116.67|1115.17|0
1655266800000|2022-06-15 04:20:00|1116.68|1115.18|1116.9|1115.4|1116.91|1115.41|1116.68|1115.18|0
1655267100000|2022-06-15 04:25:00|1116.91|1115.41|1116.67|1115.17|1116.91|1115.41|1116.56|1115.06|0
1655267400000|2022-06-15 04:30:00|1116.45|1114.95|1116.43|1114.93|1116.67|1115.17|1115.99|1114.49|0
1655267700000|2022-06-15 04:35:00|1116.22|1114.72|1116.65|1115.15|1116.65|1115.15|1116.21|1114.71|0
1655268000000|2022-06-15 04:40:00|1116.66|1115.16|1116.99|1115.49|1117.1|1115.6|1116.65|1115.15|0
1655268300000|2022-06-15 04:45:00|1117.1|1115.6|1116.43|1114.93|1117.1|1115.6|1116.43|1114.93|0
1655268600000|2022-06-15 04:50:00|1116.42|1114.92|1115.98|1114.48|1116.43|1114.93|1115.98|1114.48|0
1655268900000|2022-06-15 04:55:00|1116.2|1114.7|1115.1|1113.6|1116.2|1114.7|1114.87|1113.37|0
1655269200000|2022-06-15 05:00:00|1115.32|1113.82|1114.88|1113.38|1115.33|1113.83|1114.66|1113.16|0
1655269500000|2022-06-15 05:05:00|1114.66|1113.16|1115.53|1114.03|1115.76|1114.26|1114.65|1113.15|0
1655269800000|2022-06-15 05:10:00|1115.75|1114.25|1115.3|1113.8|1115.75|1114.25|1115.08|1113.58|0
1655270100000|2022-06-15 05:15:00|1115.31|1113.81|1116.19|1114.69|1116.19|1114.69|1115.3|1113.8|0
1655270400000|2022-06-15 05:20:00|1116.18|1114.68|1115.29|1113.79|1116.41|1114.91|1115.07|1113.57|0
1655270700000|2022-06-15 05:25:00|1115.18|1113.68|1114.63|1113.13|1115.29|1113.79|1114.19|1112.69|0
1655271000000|2022-06-15 05:30:00|1114.64|1113.14|1113.76|1112.26|1115.08|1113.58|1113.76|1112.26|0
1655271300000|2022-06-15 05:35:00|1113.77|1112.27|1113.57|1112.07|1113.78|1112.28|1113.33|1111.83|0
1655271600000|2022-06-15 05:40:00|1113.46|1111.96|1113.8|1112.3|1114.02|1112.52|1113.12|1111.62|0
1655271900000|2022-06-15 05:45:00|1113.91|1112.41|1116|1114.5|1116|1114.5|1113.79|1112.29|0
1655272200000|2022-06-15 05:50:00|1115.78|1114.28|1118.63|1117.13|1118.74|1117.24|1115.78|1114.28|0
1655272500000|2022-06-15 05:55:00|1118.64|1117.14|1119.04|1117.54|1120.39|1118.89|1118.41|1116.91|0
1655272800000|2022-06-15 06:00:00|1118.17|1116.67|1119.48|1117.98|1120.16|1118.66|1118.15|1116.65|0
1655273100000|2022-06-15 06:05:00|1119.7|1118.2|1122.2|1120.7|1122.41|1120.91|1119.48|1117.98|0
1655273400000|2022-06-15 06:10:00|1122.19|1120.69|1119.99|1118.49|1122.41|1120.91|1119.89|1118.39|0
1655273700000|2022-06-15 06:15:00|1119.98|1118.48|1119.56|1118.06|1120|1118.5|1118.9|1117.4|0
1655274000000|2022-06-15 06:20:00|1119.67|1118.17|1119.69|1118.19|1121.44|1119.94|1119.67|1118.17|0
1655274300000|2022-06-15 06:25:00|1119.68|1118.18|1114.1|1112.6|1119.68|1118.18|1113.88|1112.38|0
1655274600000|2022-06-15 06:30:00|1113.88|1112.38|1113.8|1112.3|1113.88|1112.38|1112.33|1110.83|0
1655274900000|2022-06-15 06:35:00|1113.81|1112.31|1115.28|1113.78|1115.28|1113.78|1113.8|1112.3|0
1655275200000|2022-06-15 06:40:00|1115.06|1113.56|1115.51|1114.01|1115.73|1114.23|1114.52|1113.02|0
1655275500000|2022-06-15 06:45:00|1115.5|1114|1114.82|1113.32|1115.7|1114.2|1114.82|1113.32|0
1655275800000|2022-06-15 06:50:00|1114.71|1113.21|1115.06|1113.56|1115.27|1113.77|1114.38|1112.88|0
1655276100000|2022-06-15 06:55:00|1115.05|1113.55|1115.48|1113.98|1115.93|1114.43|1114.83|1113.33|0
1655276400000|2022-06-15 07:00:00|1115.7|1114.2|1115.62|1112.62|1120.31|1118.81|1113.62|1112.12|0
1655276700000|2022-06-15 07:05:00|1115.37|1112.87|1115.62|1113.37|1116.37|1113.37|1111.87|1108.37|141
1655277000000|2022-06-15 07:10:00|1115.37|1111.37|1110.62|1109.37|1115.37|1111.37|1110.62|1109.12|70
1655277300000|2022-06-15 07:15:00|1110.37|1109.62|1111.37|1109.62|1112.37|1110.62|1110.12|1109.37|166
1655277600000|2022-06-15 07:20:00|1111.12|1109.37|1107.87|1107.12|1111.12|1109.62|1107.87|1106.62|63
1655277900000|2022-06-15 07:25:00|1108.12|1107.37|1104.87|1103.62|1108.12|1107.37|1104.87|1102.62|76
1655278200000|2022-06-15 07:30:00|1105.12|1103.12|1103.62|1102.12|1105.62|1103.12|1102.62|1101.37|1
1655278500000|2022-06-15 07:35:00|1103.87|1101.62|1102.87|1101.12|1103.87|1102.12|1102.12|1100.62|94
1655278800000|2022-06-15 07:40:00|1102.67|1100.92|1100.42|1099.17|1102.67|1100.92|1099.92|1098.92|79
1655279100000|2022-06-15 07:45:00|1100.67|1099.42|1100.42|1098.92|1101.67|1099.92|1099.17|1098.42|8
1655279400000|2022-06-15 07:50:00|1100.67|1099.17|1104.67|1102.92|1105.17|1103.42|1100.67|1099.17|8
1655279700000|2022-06-15 07:55:00|1104.92|1102.67|1106.42|1104.92|1107.42|1105.92|1104.92|1102.67|13
1655280000000|2022-06-15 08:00:00|1106.67|1105.17|1107.92|1106.42|1108.42|1107.67|1106.67|1105.17|32
1655280300000|2022-06-15 08:05:00|1108.17|1106.67|1108.67|1106.92|1109.17|1107.92|1108.17|1106.42|2
1655280600000|2022-06-15 08:10:00|1108.92|1108.17|1110.67|1108.92|1110.92|1109.42|1108.42|1106.92|3
1655280900000|2022-06-15 08:15:00|1110.42|1109.17|1112.42|1110.92|1112.92|1111.42|1110.42|1109.17|1
1655281200000|2022-06-15 08:20:00|1112.67|1111.42|1113.92|1112.42|1113.92|1112.42|1112.67|1111.42|0
1655281500000|2022-06-15 08:25:00|1114.17|1112.67|1111.42|1110.67|1114.92|1113.42|1111.42|1110.67|58
1655281800000|2022-06-15 08:30:00|1111.92|1110.42|1115.42|1113.92|1115.42|1113.92|1111.92|1110.17|49
1655282100000|2022-06-15 08:35:00|1114.92|1113.67|1113.42|1111.92|1115.17|1113.67|1113.17|1111.67|0
1655282400000|2022-06-15 08:40:00|1113.67|1112.17|1114.67|1113.17|1114.67|1113.42|1113.17|1111.92|8
1655282700000|2022-06-15 08:45:00|1114.42|1112.92|1112.92|1111.42|1114.67|1112.92|1112.92|1111.42|100
1655283000000|2022-06-15 08:50:00|1112.67|1111.17|1113.17|1111.92|1113.17|1111.92|1112.17|1110.42|10
1655283300000|2022-06-15 08:55:00|1113.67|1112.17|1114.17|1112.67|1114.42|1112.67|1113.42|1111.67|56
1655283600000|2022-06-15 09:00:00|1113.92|1112.42|1111.67|1110.17|1114.17|1112.42|1111.67|1110.17|843
1655283900000|2022-06-15 09:05:00|1111.92|1110.42|1111.42|1109.92|1112.67|1110.92|1109.67|1107.92|1
1655284200000|2022-06-15 09:10:00|1111.17|1109.67|1111.67|1110.17|1112.17|1110.92|1111.17|1109.67|0
1655284500000|2022-06-15 09:15:00|1111.17|1109.92|1110.67|1108.92|1112.67|1110.92|1110.67|1108.92|0
1655284800000|2022-06-15 09:20:00|1110.92|1109.17|1109.67|1108.17|1111.42|1109.92|1109.67|1108.17|1
1655285100000|2022-06-15 09:25:00|1109.92|1108.42|1109.17|1107.42|1109.92|1108.42|1108.92|1107.42|0
1655285400000|2022-06-15 09:30:00|1108.92|1107.17|1109.17|1107.67|1109.67|1107.92|1108.67|1107.17|0
1655285700000|2022-06-15 09:35:00|1108.92|1107.42|1108.67|1106.92|1109.17|1107.67|1108.67|1106.92|1
1655286000000|2022-06-15 09:40:00|1108.42|1106.67|1110.42|1108.92|1110.67|1109.42|1108.17|1106.67|1
1655286300000|2022-06-15 09:45:00|1110.67|1109.17|1112.67|1110.92|1112.92|1111.42|1110.67|1109.17|2
1655286600000|2022-06-15 09:50:00|1112.42|1110.67|1112.17|1110.67|1112.67|1111.42|1112.17|1110.67|0
1655286900000|2022-06-15 09:55:00|1111.92|1110.42|1113.17|1111.42|1113.17|1111.42|1111.67|1110.17|0
1655287200000|2022-06-15 10:00:00|1112.92|1111.17|1112.17|1110.67|1113.42|1111.42|1112.17|1110.67|0
1655287500000|2022-06-15 10:05:00|1112.42|1110.92|1113.17|1111.42|1113.42|1111.67|1112.42|1110.92|255
1655287800000|2022-06-15 10:10:00|1112.92|1111.67|1113.17|1111.67|1113.67|1111.92|1112.67|1111.17|110
1655288100000|2022-06-15 10:15:00|1113.42|1111.92|1112.67|1111.17|1113.67|1112.17|1112.17|1110.42|0
1655288400000|2022-06-15 10:20:00|1112.42|1110.92|1111.67|1110.42|1112.67|1111.17|1111.67|1109.92|0
1655288700000|2022-06-15 10:25:00|1111.42|1110.17|1112.17|1110.67|1112.17|1110.67|1111.42|1109.92|0
1655289000000|2022-06-15 10:30:00|1112.42|1110.92|1112.67|1110.92|1113.42|1111.92|1112.42|1110.92|0
1655289300000|2022-06-15 10:35:00|1112.92|1111.17|1114.17|1112.67|1114.67|1112.92|1112.92|1111.17|0
1655289600000|2022-06-15 10:40:00|1114.42|1112.92|1113.92|1112.42|1114.67|1113.17|1113.67|1111.92|135
1655289900000|2022-06-15 10:45:00|1114.17|1112.17|1114.17|1112.42|1114.42|1112.92|1112.92|1112.17|2
1655290200000|2022-06-15 10:50:00|1113.92|1112.67|1115.67|1113.92|1115.67|1113.92|1113.42|1111.92|82
1655290500000|2022-06-15 10:55:00|1116.17|1114.17|1113.92|1112.42|1116.17|1114.92|1113.92|1112.42|110
1655290800000|2022-06-15 11:00:00|1114.17|1112.67|1112.92|1111.67|1114.17|1112.92|1112.92|1111.67|241
1655291100000|2022-06-15 11:05:00|1113.17|1111.92|1112.17|1110.67|1113.17|1111.92|1111.92|1110.67|22
1655291400000|2022-06-15 11:10:00|1111.92|1110.42|1112.17|1110.92|1112.42|1110.92|1110.67|1109.67|21
1655291700000|2022-06-15 11:15:00|1112.67|1111.17|1114.17|1112.42|1114.17|1112.42|1112.67|1111.17|2
1655292000000|2022-06-15 11:20:00|1113.92|1112.17|1114.92|1113.42|1115.17|1113.42|1113.67|1112.17|0
1655292300000|2022-06-15 11:25:00|1114.67|1113.17|1115.17|1113.92|1115.17|1113.92|1114.67|1112.92|0
1655292600000|2022-06-15 11:30:00|1115.42|1113.67|1117.17|1115.42|1117.17|1115.42|1115.17|1113.67|3
1655292900000|2022-06-15 11:35:00|1116.92|1114.92|1115.92|1114.17|1117.17|1115.17|1115.42|1114.17|70
1655293200000|2022-06-15 11:40:00|1116.29|1114.54|1116.54|1115.04|1117.04|1115.29|1116.04|1114.29|1
1655293500000|2022-06-15 11:45:00|1116.04|1114.79|1116.79|1114.79|1116.79|1115.04|1115.54|1114.04|18
1655293800000|2022-06-15 11:50:00|1116.54|1115.04|1118.29|1116.79|1118.29|1116.79|1116.29|1115.04|6024
1655294100000|2022-06-15 11:55:00|1118.79|1117.04|1120.29|1118.79|1120.29|1118.79|1118.04|1116.54|56
1655294400000|2022-06-15 12:00:00|1120.04|1118.29|1120.04|1118.29|1120.04|1118.29|1119.54|1117.79|2
1655294700000|2022-06-15 12:05:00|1120.29|1118.54|1120.54|1119.29|1121.79|1120.29|1120.29|1118.54|17
1655295000000|2022-06-15 12:10:00|1120.79|1119.54|1119.79|1118.29|1121.79|1120.79|1118.29|1116.54|0
1655295300000|2022-06-15 12:15:00|1120.04|1118.79|1119.54|1117.79|1120.54|1118.79|1119.54|1117.79|0
1655295600000|2022-06-15 12:20:00|1119.04|1118.04|1119.04|1117.79|1119.79|1118.29|1118.29|1116.79|0
1655295900000|2022-06-15 12:25:00|1118.79|1117.54|1117.29|1115.29|1118.79|1117.54|1116.79|1115.29|0
1655296200000|2022-06-15 12:30:00|1117.04|1114.79|1117.29|1115.79|1118.04|1116.29|1115.79|1114.29|0
1655296500000|2022-06-15 12:35:00|1117.04|1115.54|1117.29|1115.79|1118.04|1116.29|1116.79|1115.29|0
1655296800000|2022-06-15 12:40:00|1117.54|1116.29|1119.04|1117.29|1119.04|1117.79|1117.54|1115.79|0
1655297100000|2022-06-15 12:45:00|1119.29|1117.54|1118.54|1117.29|1119.29|1117.79|1118.54|1116.79|2
1655297400000|2022-06-15 12:50:00|1118.79|1117.79|1119.79|1118.54|1120.29|1118.79|1118.79|1117.79|5
1655297700000|2022-06-15 12:55:00|1120.04|1118.79|1120.04|1118.79|1120.04|1118.79|1119.54|1117.54|507
1655298000000|2022-06-15 13:00:00|1120.54|1119.29|1119.29|1117.79|1120.54|1119.29|1119.29|1117.79|3
1655298300000|2022-06-15 13:05:00|1119.04|1117.29|1120.04|1118.29|1120.29|1119.29|1119.04|1117.29|6
1655298600000|2022-06-15 13:10:00|1119.79|1118.04|1120.29|1118.79|1120.29|1119.54|1116.79|1115.04|25
1655298900000|2022-06-15 13:15:00|1120.54|1119.04|1124.04|1122.29|1124.04|1122.29|1120.54|1119.04|47
1655299200000|2022-06-15 13:20:00|1123.29|1122.54|1124.79|1123.29|1124.79|1123.29|1123.04|1122.04|12
1655299500000|2022-06-15 13:25:00|1125.29|1123.54|1124.54|1122.79|1125.79|1124.29|1124.04|1122.29|1
1655299800000|2022-06-15 13:30:00|1124.79|1123.04|1123.04|1121.29|1124.79|1123.29|1121.29|1119.79|106
1655300100000|2022-06-15 13:35:00|1123.54|1121.54|1123.54|1121.79|1123.79|1122.29|1121.04|1119.79|64
1655300400000|2022-06-15 13:40:00|1122.79|1122.04|1121.79|1120.29|1123.54|1122.29|1121.29|1119.79|180
1655300700000|2022-06-15 13:45:00|1122.04|1120.54|1122.79|1121.29|1123.04|1121.29|1121.79|1120.29|105
1655301000000|2022-06-15 13:50:00|1123.29|1121.79|1125.04|1123.29|1125.04|1123.29|1122.29|1121.54|106
1655301300000|2022-06-15 13:55:00|1125.29|1123.54|1125.04|1123.29|1126.04|1124.29|1124.54|1122.79|1
1655301600000|2022-06-15 14:00:00|1125.29|1123.04|1128.04|1126.29|1128.04|1126.54|1125.04|1123.04|26
1655301900000|2022-06-15 14:05:00|1128.29|1126.54|1128.54|1127.29|1129.54|1127.79|1128.29|1126.54|5
1655302200000|2022-06-15 14:10:00|1128.34|1127.09|1129.09|1127.09|1129.34|1127.59|1128.09|1126.34|128
1655302500000|2022-06-15 14:15:00|1128.84|1126.84|1126.01|1124.51|1130.09|1128.34|1126.01|1124.51|21
1655302800000|2022-06-15 14:20:00|1126|1124.5|1125.58|1124.08|1126.02|1124.52|1125.12|1123.62|0
1655303100000|2022-06-15 14:25:00|1125.36|1123.86|1126.44|1124.94|1126.45|1124.95|1124.91|1123.41|0
1655303400000|2022-06-15 14:30:00|1126.43|1124.93|1125.5|1124|1126.63|1125.13|1125.04|1123.54|0
1655303700000|2022-06-15 14:35:00|1125.61|1124.11|1125.28|1123.78|1126.16|1124.66|1124.64|1123.14|0
1655304000000|2022-06-15 14:40:00|1125.07|1123.57|1124.81|1123.31|1125.6|1124.1|1124.8|1123.3|0
1655304300000|2022-06-15 14:45:00|1124.84|1123.34|1124.62|1123.12|1125.28|1123.78|1124.61|1123.11|0
1655304600000|2022-06-15 14:50:00|1124.84|1123.34|1123.7|1122.2|1124.85|1123.35|1123.48|1121.98|0
1655304900000|2022-06-15 14:55:00|1123.81|1122.31|1125.26|1123.76|1125.27|1123.77|1123.69|1122.19|0
1655305200000|2022-06-15 15:00:00|1124.98|1123.48|1125.63|1124.13|1125.84|1124.34|1124.96|1123.46|0
1655305500000|2022-06-15 15:05:00|1125.62|1124.12|1125.16|1123.66|1126.07|1124.57|1124.95|1123.45|0
1655305800000|2022-06-15 15:10:00|1125.15|1123.65|1123.61|1122.11|1125.39|1123.89|1123.61|1122.11|0
1655306100000|2022-06-15 15:15:00|1123.67|1122.17|1123.47|1121.97|1124.13|1122.63|1123.25|1121.75|0
1655306400000|2022-06-15 15:20:00|1123.48|1121.98|1123.49|1121.99|1123.49|1121.99|1122.58|1121.08|0
1655306700000|2022-06-15 15:25:00|1123.48|1121.98|1123.06|1121.56|1123.5|1122|1122.82|1121.32|0
1655307000000|2022-06-15 15:30:00|1123.07|1121.57|1123.27|1121.77|1124.16|1122.66|1122.18|1120.68|0
1655307300000|2022-06-15 15:35:00|1123.05|1121.55|1123.3|1121.8|1123.96|1122.46|1122.83|1121.33|0
1655307600000|2022-06-15 15:40:00|1123.09|1121.59|1122.87|1121.37|1123.75|1122.25|1122.86|1121.36|0
1655307900000|2022-06-15 15:45:00|1123.06|1121.56|1122.63|1121.13|1123.3|1121.8|1122.62|1121.12|0
1655308200000|2022-06-15 15:50:00|1122.62|1121.12|1122.64|1121.14|1122.85|1121.35|1122.39|1120.89|0
1655308500000|2022-06-15 15:55:00|1122.65|1121.15|1123.32|1121.82|1123.75|1122.25|1122.63|1121.13|0
1655308800000|2022-06-15 16:00:00|1123.33|1121.83|1124.42|1122.92|1124.44|1122.94|1123.33|1121.83|0
1655309100000|2022-06-15 16:05:00|1124.43|1122.93|1123.32|1121.82|1124.43|1122.93|1123.09|1121.59|0
1655309400000|2022-06-15 16:10:00|1123.21|1121.71|1123.79|1122.29|1123.79|1122.29|1123.1|1121.6|0
1655309700000|2022-06-15 16:15:00|1124|1122.5|1124|1122.5|1124.45|1122.95|1123.77|1122.27|0
1655310000000|2022-06-15 16:20:00|1124.01|1122.51|1124.25|1122.75|1124.47|1122.97|1124|1122.5|0
1655310300000|2022-06-15 16:25:00|1124.24|1122.74|1124.87|1123.37|1124.87|1123.37|1124|1122.5|0
1655310600000|2022-06-15 16:30:00|1124.88|1123.38|1124.65|1123.15|1125.33|1123.83|1124.64|1123.14|0
1655310900000|2022-06-15 16:35:00|1124.64|1123.14|1123.76|1122.26|1124.65|1123.15|1123.55|1122.05|0
1655311200000|2022-06-15 16:40:00|1123.77|1122.27|1123.08|1121.58|1123.77|1122.27|1122.84|1121.34|0
1655311500000|2022-06-15 16:45:00|1122.88|1121.38|1123.11|1121.61|1123.11|1121.61|1122.65|1121.15|0
1655311800000|2022-06-15 16:50:00|1123.1|1121.6|1121.76|1120.26|1123.11|1121.61|1121.65|1120.15|0
1655312100000|2022-06-15 16:55:00|1121.75|1120.25|1121.08|1119.58|1121.76|1120.26|1120.86|1119.36|0
1655312400000|2022-06-15 17:00:00|1120.86|1119.36|1121.55|1120.05|1121.56|1120.06|1120.86|1119.36|0
1655312700000|2022-06-15 17:05:00|1121.33|1119.83|1121.1|1119.6|1121.56|1120.06|1120.88|1119.38|0
1655313000000|2022-06-15 17:10:00|1121.11|1119.61|1122.21|1120.71|1122.22|1120.72|1120.88|1119.38|0
1655313300000|2022-06-15 17:15:00|1122.43|1120.93|1122|1120.5|1122.43|1120.93|1121.75|1120.25|0
1655313600000|2022-06-15 17:20:00|1121.99|1120.49|1122.44|1120.94|1122.66|1121.16|1121.77|1120.27|0
1655313900000|2022-06-15 17:25:00|1122.43|1120.93|1123.34|1121.84|1123.56|1122.06|1122.43|1120.93|0
1655314200000|2022-06-15 17:30:00|1123.33|1121.83|1123.11|1121.61|1123.56|1122.06|1122.89|1121.39|0
1655314500000|2022-06-15 17:35:00|1123|1121.5|1122.92|1121.42|1123.14|1121.64|1122.66|1121.16|0
1655314800000|2022-06-15 17:40:00|1123.03|1121.53|1122.47|1120.97|1123.03|1121.53|1122.47|1120.97|0
1655315100000|2022-06-15 17:45:00|1122.46|1120.96|1121.79|1120.29|1122.7|1121.2|1121.78|1120.28|0
1655315400000|2022-06-15 17:50:00|1121.78|1120.28|1122.71|1121.21|1122.92|1121.42|1120.67|1119.17|0
1655315700000|2022-06-15 17:55:00|1122.7|1121.2|1124.27|1122.77|1124.94|1123.44|1122.59|1121.09|0
1655316000000|2022-06-15 18:00:00|1124.26|1122.76|1120.64|1119.14|1125.92|1124.42|1119.83|1118.33|0
1655316300000|2022-06-15 18:05:00|1120.43|1118.93|1120.63|1119.13|1121.56|1120.06|1117.9|1116.4|0
1655316600000|2022-06-15 18:10:00|1120.74|1119.24|1120.2|1118.7|1121.07|1119.57|1118.37|1116.87|0
1655316900000|2022-06-15 18:15:00|1120.42|1118.92|1121.14|1119.64|1122.27|1120.77|1119.08|1117.58|0
1655317200000|2022-06-15 18:20:00|1121.13|1119.63|1119.3|1117.8|1122.27|1120.77|1118.4|1116.9|0
1655317500000|2022-06-15 18:25:00|1119.51|1118.01|1119.27|1117.77|1120.45|1118.95|1118.85|1117.35|0
1655317800000|2022-06-15 18:30:00|1119.28|1117.78|1117.66|1116.16|1120.07|1118.57|1116.26|1114.76|0
1655318100000|2022-06-15 18:35:00|1117.44|1115.94|1122.71|1121.21|1124.09|1122.59|1117.43|1115.93|0
1655318400000|2022-06-15 18:40:00|1122.7|1121.2|1128.85|1127.35|1128.95|1127.45|1122.12|1120.62|0
1655318700000|2022-06-15 18:45:00|1128.94|1127.44|1126.96|1125.46|1130.52|1129.02|1126.43|1124.93|0
1655319000000|2022-06-15 18:50:00|1126.97|1125.47|1125.92|1124.42|1128.35|1126.85|1123.81|1122.31|0
1655319300000|2022-06-15 18:55:00|1125.93|1124.43|1125.32|1123.82|1126.84|1125.34|1123.84|1122.34|0
1655319600000|2022-06-15 19:00:00|1125.22|1123.72|1126.47|1124.97|1127.84|1126.34|1125.21|1123.71|0
1655319900000|2022-06-15 19:05:00|1126.48|1124.98|1127.71|1126.21|1128.16|1126.66|1125.79|1124.29|0
1655320200000|2022-06-15 19:10:00|1127.93|1126.43|1126.35|1124.85|1128.62|1127.12|1125.42|1123.92|0
1655320500000|2022-06-15 19:15:00|1126.34|1124.84|1127.02|1125.52|1127.03|1125.53|1125.2|1123.7|0
1655320800000|2022-06-15 19:20:00|1127.24|1125.74|1130.01|1128.51|1130.13|1128.63|1127.02|1125.52|0
1655321100000|2022-06-15 19:25:00|1130.02|1128.52|1131.17|1129.67|1131.17|1129.67|1129.32|1127.82|0
1655321400000|2022-06-15 19:30:00|1131.16|1129.66|1132.34|1130.84|1132.57|1131.07|1130.26|1128.76|0
1655321700000|2022-06-15 19:35:00|1132.35|1130.85|1130.23|1128.73|1132.8|1131.3|1130.01|1128.51|0
1655322000000|2022-06-15 19:40:00|1130.22|1128.72|1128.61|1127.11|1130.23|1128.73|1128.38|1126.88|0
1655322300000|2022-06-15 19:45:00|1128.6|1127.1|1129.74|1128.24|1129.74|1128.24|1127.92|1126.42|0
1655322600000|2022-06-15 19:50:00|1129.09|1127.59|1127.44|1125.94|1129.09|1127.59|1127.2|1125.7|0
1655322900000|2022-06-15 19:55:00|1127.66|1126.16|1127.49|1125.99|1128.37|1126.87|1127.45|1125.95|0
1655323200000|2022-06-15 20:00:00|1128.17|1126.67|1127.84|1126.34|1128.22|1126.72|1127.61|1126.11|0
1655323500000|2022-06-15 20:05:00|1127.83|1126.33|1128.38|1126.88|1128.56|1127.06|1127.7|1126.2|0
1655323800000|2022-06-15 20:10:00|1128.4|1126.9|1127.21|1125.71|1128.47|1126.97|1127.16|1125.66|0
1655324100000|2022-06-15 20:15:00|1127.27|1125.77|1126.96|1125.46|1127.59|1126.09|1126.87|1125.37|0
1655324400000|2022-06-15 20:20:00|1126.94|1125.44|1126.82|1125.32|1127.23|1125.73|1126.49|1124.99|0
1655324700000|2022-06-15 20:25:00|1126.85|1125.35|1126.98|1125.48|1127.07|1125.57|1126.8|1125.3|0
1655325000000|2022-06-15 20:30:00|1127|1125.5|1127.68|1126.18|1127.77|1126.27|1126.98|1125.48|0
1655325300000|2022-06-15 20:35:00|1127.7|1126.2|1128.09|1126.59|1128.33|1126.83|1127.66|1126.16|0
1655325600000|2022-06-15 20:40:00|1128.08|1126.58|1128.38|1126.88|1128.38|1126.88|1127.88|1126.38|0
1655325900000|2022-06-15 20:45:00|1128.37|1126.87|1128.42|1126.92|1128.42|1126.92|1127.84|1126.34|0
1655326200000|2022-06-15 20:50:00|1128.4|1126.9|1128.33|1126.83|1128.56|1127.06|1128.13|1126.63|0
1655326500000|2022-06-15 20:55:00|1128.31|1126.81|1127.77|1126.27|1128.42|1126.92|1127.68|1126.18|0
1655326800000|2022-06-15 21:00:00|1127.78|1126.28|1127.86|1126.36|1127.9|1126.4|1127.75|1126.25|0
1655327100000|2022-06-15 21:05:00|1127.88|1126.38|1127.97|1126.47|1128|1126.5|1127.88|1126.38|0
1655327400000|2022-06-15 21:10:00|1127.95|1126.45|1127.95|1126.45|1128|1126.5|1127.9|1126.4|0
1655327700000|2022-06-15 21:15:00|1127.93|1126.43|1128.04|1126.54|1128.06|1126.56|1127.93|1126.43|0
1655328000000|2022-06-15 21:20:00|1128.09|1126.59|1128|1126.5|1128.11|1126.61|1127.97|1126.47|0
1655328300000|2022-06-15 21:25:00|1127.98|1126.48|1128.2|1126.7|1128.2|1126.7|1127.98|1126.48|0
1655328600000|2022-06-15 21:30:00|1128.22|1126.72|1128.22|1126.72|1128.22|1126.72|1128.16|1126.66|0
1655328900000|2022-06-15 21:35:00|1128.25|1126.75|1128.37|1126.87|1128.37|1126.87|1128.21|1126.71|0
1655329200000|2022-06-15 21:40:00|1128.35|1126.85|1128.48|1126.98|1128.51|1127.01|1128.35|1126.85|0
1655329500000|2022-06-15 21:45:00|1128.47|1126.97|1128.63|1127.13|1128.63|1127.13|1128.39|1126.89|0
1655329800000|2022-06-15 21:50:00|1128.61|1127.11|1128.48|1126.98|1128.63|1127.13|1128.48|1126.98|0
1655330100000|2022-06-15 21:55:00|1128.5|1127|1128.57|1127.07|1128.59|1127.09|1128.5|1127|0
1655330400000|2022-06-15 22:00:00|1128.59|1127.09|1129.08|1127.58|1129.4|1127.9|1128.59|1127.09|0
1655330700000|2022-06-15 22:05:00|1129.06|1127.56|1128.73|1127.23|1129.43|1127.93|1128.6|1127.1|0
1655331000000|2022-06-15 22:10:00|1128.69|1127.19|1128.51|1127.01|1128.93|1127.43|1128.05|1126.55|0
1655331300000|2022-06-15 22:15:00|1128.53|1127.03|1129.45|1127.95|1129.5|1128|1128.53|1127.03|0
1655331600000|2022-06-15 22:20:00|1129.5|1128|1129.09|1127.59|1129.52|1128.02|1128.98|1127.48|0
1655331900000|2022-06-15 22:25:00|1129.11|1127.61|1129.25|1127.75|1129.27|1127.77|1128.87|1127.37|0
1655332200000|2022-06-15 22:30:00|1129.27|1127.77|1129.18|1127.68|1129.45|1127.95|1128.91|1127.41|0
1655332500000|2022-06-15 22:35:00|1129.16|1127.66|1129.05|1127.55|1129.2|1127.7|1128.91|1127.41|0
1655332800000|2022-06-15 22:40:00|1129.02|1127.52|1128.82|1127.32|1129.02|1127.52|1128.6|1127.1|0
1655333100000|2022-06-15 22:45:00|1128.84|1127.34|1128.71|1127.21|1128.87|1127.37|1128.62|1127.12|0
1655333400000|2022-06-15 22:50:00|1128.73|1127.23|1128.53|1127.03|1128.87|1127.37|1128.44|1126.94|0
1655333700000|2022-06-15 22:55:00|1128.48|1126.98|1129.11|1127.61|1129.16|1127.66|1128.48|1126.98|0
1655334000000|2022-06-15 23:00:00|1129.12|1127.62|1128.71|1127.21|1129.16|1127.66|1128.69|1127.19|0
1655334300000|2022-06-15 23:05:00|1128.73|1127.23|1128.75|1127.25|1128.87|1127.37|1128.64|1127.14|0
1655334600000|2022-06-15 23:10:00|1128.73|1127.23|1128.58|1127.08|1128.82|1127.32|1128.49|1126.99|0
1655334900000|2022-06-15 23:15:00|1128.57|1127.07|1128.46|1126.96|1128.57|1127.07|1128.37|1126.87|0
1655335200000|2022-06-15 23:20:00|1128.49|1126.99|1128.44|1126.94|1128.62|1127.12|1128.44|1126.94|0
1655335500000|2022-06-15 23:25:00|1128.46|1126.96|1128.71|1127.21|1128.76|1127.26|1128.42|1126.92|0
1655335800000|2022-06-15 23:30:00|1128.73|1127.23|1128.76|1127.26|1128.76|1127.26|1128.62|1127.12|0
1655336100000|2022-06-15 23:35:00|1128.87|1127.37|1129.39|1127.89|1129.39|1127.89|1128.87|1127.37|0
1655336400000|2022-06-15 23:40:00|1129.38|1127.88|1130.02|1128.52|1130.02|1128.52|1129.25|1127.75|0
1655336700000|2022-06-15 23:45:00|1130.06|1128.56|1130.06|1128.56|1130.26|1128.76|1129.88|1128.38|0
1655337000000|2022-06-15 23:50:00|1130.11|1128.61|1130.26|1128.76|1130.56|1129.06|1130.06|1128.56|0
1655337300000|2022-06-15 23:55:00|1130.27|1128.77|1130.6|1129.1|1130.65|1129.15|1130.26|1128.76|0
1655337600000|2022-06-16 00:00:00|1130.56|1129.06|1130.93|1129.43|1130.95|1129.45|1130.19|1128.69|0
1655337900000|2022-06-16 00:05:00|1130.95|1129.45|1130.64|1129.14|1130.95|1129.45|1130.23|1128.73|0
1655338200000|2022-06-16 00:10:00|1130.61|1129.11|1130.74|1129.24|1130.77|1129.27|1130.17|1128.67|0
1655338500000|2022-06-16 00:15:00|1130.73|1129.23|1131.53|1130.03|1131.75|1130.25|1130.69|1129.19|0
1655338800000|2022-06-16 00:20:00|1131.43|1129.93|1132.19|1130.69|1132.41|1130.91|1131.09|1129.59|0
1655339100000|2022-06-16 00:25:00|1132.08|1130.58|1131.98|1130.48|1132.42|1130.92|1131.75|1130.25|0
1655339400000|2022-06-16 00:30:00|1132.09|1130.59|1132.41|1130.91|1132.75|1131.25|1132.09|1130.59|0
1655339700000|2022-06-16 00:35:00|1132.52|1131.02|1132.19|1130.69|1132.63|1131.13|1132.19|1130.69|0
1655340000000|2022-06-16 00:40:00|1132.3|1130.8|1132.19|1130.69|1132.41|1130.91|1132.19|1130.69|0
1655340300000|2022-06-16 00:45:00|1132.3|1130.8|1132.19|1130.69|1132.4|1130.9|1132.19|1130.69|0
1655340600000|2022-06-16 00:50:00|1132.4|1130.9|1132.62|1131.12|1132.62|1131.12|1132.19|1130.69|0
1655340900000|2022-06-16 00:55:00|1132.41|1130.91|1131.97|1130.47|1132.41|1130.91|1131.97|1130.47|0
1655341200000|2022-06-16 01:00:00|1131.76|1130.26|1131.98|1130.48|1132.2|1130.7|1131.76|1130.26|0
1655341500000|2022-06-16 01:05:00|1132.09|1130.59|1132.44|1130.94|1132.66|1131.16|1131.98|1130.48|0
1655341800000|2022-06-16 01:10:00|1132.66|1131.16|1133.55|1132.05|1133.65|1132.15|1132.44|1130.94|0
1655342100000|2022-06-16 01:15:00|1133.54|1132.04|1133.11|1131.61|1133.54|1132.04|1132.88|1131.38|0
1655342400000|2022-06-16 01:20:00|1133|1131.5|1132.22|1130.72|1133.11|1131.61|1132.01|1130.51|0
1655342700000|2022-06-16 01:25:00|1132.11|1130.61|1132|1130.5|1132.44|1130.94|1132|1130.5|0
1655343000000|2022-06-16 01:30:00|1132.11|1130.61|1131.34|1129.84|1132.22|1130.72|1131.12|1129.62|0
1655343300000|2022-06-16 01:35:00|1131.33|1129.83|1130.67|1129.17|1132|1130.5|1130.67|1129.17|0
1655343600000|2022-06-16 01:40:00|1130.68|1129.18|1129.77|1128.27|1130.68|1129.18|1129.56|1128.06|0
1655343900000|2022-06-16 01:45:00|1129.66|1128.16|1129.77|1128.27|1129.99|1128.49|1128.89|1127.39|0
1655344200000|2022-06-16 01:50:00|1129.88|1128.38|1130.2|1128.7|1130.42|1128.92|1129.55|1128.05|0
1655344500000|2022-06-16 01:55:00|1130.1|1128.6|1129.55|1128.05|1130.21|1128.71|1129.33|1127.83|0
1655344800000|2022-06-16 02:00:00|1129.44|1127.94|1130.43|1128.93|1130.43|1128.93|1129.44|1127.94|0
1655345100000|2022-06-16 02:05:00|1130.42|1128.92|1128.88|1127.38|1130.42|1128.92|1128.88|1127.38|0
1655345400000|2022-06-16 02:10:00|1128.87|1127.37|1129.1|1127.6|1129.32|1127.82|1128.55|1127.05|0
1655345700000|2022-06-16 02:15:00|1128.88|1127.38|1128.66|1127.16|1129.55|1128.05|1128.66|1127.16|0
1655346000000|2022-06-16 02:20:00|1128.67|1127.17|1128.66|1127.16|1129.11|1127.61|1128.66|1127.16|0
1655346300000|2022-06-16 02:25:00|1128.55|1127.05|1128.43|1126.93|1128.88|1127.38|1128.21|1126.71|0
1655346600000|2022-06-16 02:30:00|1128.32|1126.82|1129.09|1127.59|1129.21|1127.71|1128.22|1126.72|0
1655346900000|2022-06-16 02:35:00|1129.1|1127.6|1129.11|1127.61|1129.32|1127.82|1128.88|1127.38|0
1655347200000|2022-06-16 02:40:00|1129.21|1127.71|1129.77|1128.27|1129.77|1128.27|1129.1|1127.6|0
1655347500000|2022-06-16 02:45:00|1129.66|1128.16|1129.77|1128.27|1130.21|1128.71|1129.66|1128.16|0
1655347800000|2022-06-16 02:50:00|1129.55|1128.05|1129.55|1128.05|1130.11|1128.61|1129.55|1128.05|0
1655348100000|2022-06-16 02:55:00|1129.56|1128.06|1129.56|1128.06|1129.77|1128.27|1129.33|1127.83|0
1655348400000|2022-06-16 03:00:00|1129.45|1127.95|1129.67|1128.17|1129.78|1128.28|1129.45|1127.95|0
1655348700000|2022-06-16 03:05:00|1129.78|1128.28|1130|1128.5|1130|1128.5|1129.56|1128.06|0
1655349000000|2022-06-16 03:10:00|1129.89|1128.39|1130.02|1128.52|1130.02|1128.52|1129.79|1128.29|0
1655349300000|2022-06-16 03:15:00|1130.13|1128.63|1130.02|1128.52|1130.25|1128.75|1129.8|1128.3|0
1655349600000|2022-06-16 03:20:00|1130.13|1128.63|1130.58|1129.08|1130.58|1129.08|1130.13|1128.63|0
1655349900000|2022-06-16 03:25:00|1130.68|1129.18|1130.47|1128.97|1130.69|1129.19|1130.24|1128.74|0
1655350200000|2022-06-16 03:30:00|1130.46|1128.96|1130.02|1128.52|1130.47|1128.97|1130.02|1128.52|0
1655350500000|2022-06-16 03:35:00|1130.13|1128.63|1129.22|1127.72|1130.13|1128.63|1129.11|1127.61|0
1655350800000|2022-06-16 03:40:00|1129.23|1127.73|1129|1127.5|1129.33|1127.83|1128.67|1127.17|0
1655351100000|2022-06-16 03:45:00|1129.11|1127.61|1128.45|1126.95|1129.12|1127.62|1128.45|1126.95|0
1655351400000|2022-06-16 03:50:00|1128.46|1126.96|1128|1126.5|1128.68|1127.18|1127.89|1126.39|0
1655351700000|2022-06-16 03:55:00|1128.01|1126.51|1128.12|1126.62|1128.23|1126.73|1127.79|1126.29|0
1655352000000|2022-06-16 04:00:00|1128.23|1126.73|1127.45|1125.95|1128.46|1126.96|1127.33|1125.83|0
1655352300000|2022-06-16 04:05:00|1127.44|1125.94|1127.67|1126.17|1128|1126.5|1127.33|1125.83|0
1655352600000|2022-06-16 04:10:00|1127.78|1126.28|1127.89|1126.39|1128|1126.5|1127.33|1125.83|0
1655352900000|2022-06-16 04:15:00|1127.99|1126.49|1127.43|1125.93|1128|1126.5|1127.33|1125.83|0
1655353200000|2022-06-16 04:20:00|1127.33|1125.83|1127.2|1125.7|1127.99|1126.49|1127.09|1125.59|0
1655353500000|2022-06-16 04:25:00|1127.1|1125.6|1127.54|1126.04|1127.77|1126.27|1127.1|1125.6|0
1655353800000|2022-06-16 04:30:00|1127.32|1125.82|1128.21|1126.71|1128.32|1126.82|1127.32|1125.82|0
1655354100000|2022-06-16 04:35:00|1128.2|1126.7|1128.21|1126.71|1128.21|1126.71|1127.98|1126.48|0
1655354400000|2022-06-16 04:40:00|1128.2|1126.7|1127.1|1125.6|1128.21|1126.71|1127.09|1125.59|0
1655354700000|2022-06-16 04:45:00|1127.21|1125.71|1127.1|1125.6|1127.32|1125.82|1126.88|1125.38|0
1655355000000|2022-06-16 04:50:00|1126.99|1125.49|1126.88|1125.38|1127.1|1125.6|1126.66|1125.16|0
1655355300000|2022-06-16 04:55:00|1126.87|1125.37|1126.43|1124.93|1127.11|1125.61|1126.43|1124.93|0
1655355600000|2022-06-16 05:00:00|1126.21|1124.71|1126.09|1124.59|1126.44|1124.94|1125.98|1124.48|0
1655355900000|2022-06-16 05:05:00|1126.2|1124.7|1125.42|1123.92|1126.2|1124.7|1125.32|1123.82|0
1655356200000|2022-06-16 05:10:00|1125.53|1124.03|1124.53|1123.03|1125.53|1124.03|1124.19|1122.69|0
1655356500000|2022-06-16 05:15:00|1124.64|1123.14|1124.97|1123.47|1125.19|1123.69|1124.31|1122.81|0
1655356800000|2022-06-16 05:20:00|1124.96|1123.46|1125.18|1123.68|1125.63|1124.13|1124.96|1123.46|0
1655357100000|2022-06-16 05:25:00|1125.4|1123.9|1125.72|1124.22|1126.07|1124.57|1125.18|1123.68|0
1655357400000|2022-06-16 05:30:00|1125.83|1124.33|1124.29|1122.79|1125.84|1124.34|1124.29|1122.79|0
1655357700000|2022-06-16 05:35:00|1124.4|1122.9|1123.96|1122.46|1124.51|1123.01|1123.41|1121.91|0
1655358000000|2022-06-16 05:40:00|1123.85|1122.35|1124.07|1122.57|1124.41|1122.91|1123.63|1122.13|0
1655358300000|2022-06-16 05:45:00|1124.06|1122.56|1123.84|1122.34|1124.07|1122.57|1123.4|1121.9|0
1655358600000|2022-06-16 05:50:00|1123.73|1122.23|1122.94|1121.44|1123.84|1122.34|1122.72|1121.22|0
1655358900000|2022-06-16 05:55:00|1123.05|1121.55|1123.14|1121.64|1123.37|1121.87|1122.94|1121.44|0
1655359200000|2022-06-16 06:00:00|1123.15|1121.65|1124.45|1122.95|1125.12|1123.62|1123.15|1121.65|0
1655359500000|2022-06-16 06:05:00|1124.44|1122.94|1124.21|1122.71|1124.44|1122.94|1123.57|1122.07|0
1655359800000|2022-06-16 06:10:00|1124.2|1122.7|1124.76|1123.26|1125.16|1123.66|1123.76|1122.26|0
1655360100000|2022-06-16 06:15:00|1124.55|1123.05|1123.41|1121.91|1125.17|1123.67|1123.2|1121.7|0
1655360400000|2022-06-16 06:20:00|1123.42|1121.92|1122.98|1121.48|1123.86|1122.36|1122.76|1121.26|0
1655360700000|2022-06-16 06:25:00|1123.2|1121.7|1122.1|1120.6|1123.43|1121.93|1122.1|1120.6|0
1655361000000|2022-06-16 06:30:00|1122.09|1120.59|1120.3|1118.8|1122.1|1120.6|1119.41|1117.91|0
1655361300000|2022-06-16 06:35:00|1120.19|1118.69|1119.62|1118.12|1120.73|1119.23|1119.4|1117.9|0
1655361600000|2022-06-16 06:40:00|1119.4|1117.9|1119.65|1118.15|1119.65|1118.15|1118.34|1116.84|0
1655361900000|2022-06-16 06:45:00|1119.66|1118.16|1121.19|1119.69|1121.19|1119.69|1119.65|1118.15|0
1655362200000|2022-06-16 06:50:00|1121.18|1119.68|1121.08|1119.58|1121.76|1120.26|1120.51|1119.01|0
1655362500000|2022-06-16 06:55:00|1121.09|1119.59|1120.84|1119.34|1121.31|1119.81|1120.28|1118.78|0
1655362800000|2022-06-16 07:00:00|1120.62|1119.12|1130.06|1128.56|1130.51|1129.01|1118.93|1117.43|0
1655363100000|2022-06-16 07:05:00|1130.07|1128.57|1132.34|1129.84|1132.59|1129.84|1130.06|1128.09|0
1655363400000|2022-06-16 07:10:00|1132.59|1130.09|1130.09|1127.59|1133.09|1130.34|1129.59|1127.34|219
1655363700000|2022-06-16 07:15:00||1127.34||1127.34||1127.34||1127.34|627
1655364000000|2022-06-16 07:20:00|1131.59|1129.09|1129.09|1127.09|1131.59|1129.09|1128.09|1126.34|6
1655364300000|2022-06-16 07:25:00|1128.09|1127.34|1130.84|1128.84|1131.59|1129.09|1128.09|1127.09|40
1655364600000|2022-06-16 07:30:00|1130.59|1129.09|1130.09|1127.34|1130.59|1129.09|1128.09|1126.09|8
1655364900000|2022-06-16 07:35:00|1125.09|1122.84|1125.34|1123.34|1126.34|1124.09|1123.84|1122.34|20
1655365200000|2022-06-16 07:40:00|1125.68|1123.68|1123.43|1121.18|1125.68|1123.93|1122.43|1118.68|206
1655365500000|2022-06-16 07:45:00|1123.68|1121.43|1124.43|1122.43|1124.93|1122.93|1122.68|1121.43|84
1655365800000|2022-06-16 07:50:00|1124.18|1121.93|1125.68|1122.93|1125.68|1123.43|1122.43|1121.43|96
1655366100000|2022-06-16 07:55:00|1125.93|1123.18|1128.93|1125.93|1128.93|1125.93|1125.43|1119.18|0
1655366400000|2022-06-16 08:00:00|1128.68|1125.68|1131.93|1128.93|1131.93|1128.93|1128.68|1119.18|0
1655366700000|2022-06-16 08:05:00|1131.68|1119.18|1132.43|1130.18|1133.18|1130.68|1130.68|1119.18|0
1655367000000|2022-06-16 08:10:00|1132.68|1129.93|1131.43|1128.93|1132.68|1130.18|1131.18|1128.68|0
1655367300000|2022-06-16 08:15:00|1131.18|1129.18|1131.18|1128.93|1132.18|1129.93|1131.18|1128.68|30
1655367600000|2022-06-16 08:20:00|1130.93|1128.68|1130.43|1128.18|1131.18|1128.68|1129.18|1126.68|0
1655367900000|2022-06-16 08:25:00|1130.18|1127.93|1130.43|1128.18|1130.43|1128.18|1129.18|1126.93|0
1655368200000|2022-06-16 08:30:00|1130.68|1127.93|1128.43|1126.18|1130.68|1128.18|1128.43|1126.18|60
1655368500000|2022-06-16 08:35:00|1128.68|1126.43|1127.93|1125.68|1128.68|1126.43|1127.43|1125.18|0
1655368800000|2022-06-16 08:40:00|1128.18|1126.18|1127.93|1125.68|1128.93|1126.68|1127.68|1125.43|0
1655369100000|2022-06-16 08:45:00|1128.18|1125.93|1129.93|1127.68|1130.18|1127.93|1128.18|1125.93|202
1655369400000|2022-06-16 08:50:00|1129.68|1127.43|1129.93|1119.18|1129.93|1127.43|1128.18|1119.18|508
1655369700000|2022-06-16 08:55:00|1127.93|1125.68|1127.43|1125.18|1127.93|1125.68|1126.93|1124.43|0
1655370000000|2022-06-16 09:00:00|1127.18|1124.93|1126.18|1123.93|1127.68|1125.43|1126.18|1123.93|1080
1655370300000|2022-06-16 09:05:00|1125.93|1124.18|1123.68|1121.43|1126.18|1124.18|1123.68|1121.43|500
1655370600000|2022-06-16 09:10:00|1123.93|1121.18|1120.18|1118.93|1123.93|1121.18|1119.68|1118.93|951
1655370900000|2022-06-16 09:15:00|1119.68|1119.18|1119.68|1117.68|1120.68|1119.18|1119.43|1117.68|91
1655371200000|2022-06-16 09:20:00|1119.43|1116.68|1118.18|1115.93|1119.68|1116.68|1117.43|1115.93|0
1655371500000|2022-06-16 09:25:00|1117.93|1116.18|1118.68|1116.43|1118.68|1116.43|1117.93|1115.93|0
1655371800000|2022-06-16 09:30:00|1118.43|1116.18|1117.43|1115.93|1118.68|1116.43|1116.93|1115.93|725
1655372100000|2022-06-16 09:35:00|1117.18|1116.18|1120.93|1118.43|1120.93|1118.68|1116.93|1115.93|0
1655372400000|2022-06-16 09:40:00|1121.18|1118.68|1120.18|1117.93|1121.18|1118.68|1119.93|1117.68|0
1655372700000|2022-06-16 09:45:00|1120.43|1117.68|1120.68|1118.43|1120.68|1118.43|1119.68|1117.43|0
1655373000000|2022-06-16 09:50:00|1120.93|1118.18|1120.93|1118.68|1120.93|1118.68|1120.18|1117.68|0
1655373300000|2022-06-16 09:55:00|1121.18|1118.93|1123.18|1120.93|1123.68|1121.43|1121.18|1118.68|0
1655373600000|2022-06-16 10:00:00|1123.43|1121.18|1123.68|1121.18|1123.68|1121.18|1122.18|1119.93|0
1655373900000|2022-06-16 10:05:00|1123.43|1120.93|1122.18|1119.93|1123.68|1121.18|1121.93|1119.68|250
1655374200000|2022-06-16 10:10:00|1122.43|1120.18|1121.93|1119.68|1122.68|1120.43|1121.93|1119.68|0
1655374500000|2022-06-16 10:15:00|1121.68|1119.43|1117.93|1115.93|1121.93|1119.68|1117.93|1115.93|0
1655374800000|2022-06-16 10:20:00|1118.18|1114.43|1114.93|1112.68|1118.43|1114.43|1114.93|1112.68|18
1655375100000|2022-06-16 10:25:00|1114.68|1112.43|1113.93|1111.68|1115.43|1113.18|1113.43|1110.93|0
1655375400000|2022-06-16 10:30:00|1114.18|1111.93|1115.68|1113.18|1116.43|1114.18|1114.18|1111.68|0
1655375700000|2022-06-16 10:35:00|1115.43|1112.93|1113.93|1111.68|1115.43|1113.18|1113.93|1111.68|0
1655376000000|2022-06-16 10:40:00|1113.68|1111.43|1115.68|1113.43|1115.93|1113.43|1113.68|1111.43|0
1655376300000|2022-06-16 10:45:00|1115.93|1113.18|1112.68|1110.68|1115.93|1113.18|1112.68|1110.68|2
1655376600000|2022-06-16 10:50:00|1112.43|1110.93|1110.68|1109.93|1112.43|1111.18|1110.43|1109.18|11
1655376900000|2022-06-16 10:55:00|1110.43|1109.68|1111.43|1109.93|1112.93|1110.93|1110.43|1109.18|11
1655377200000|2022-06-16 11:00:00|1112.43|1109.68|1110.43|1109.18|1114.43|1112.18|1110.43|1108.68|28
1655377500000|2022-06-16 11:05:00|1110.18|1109.43|1112.68|1111.68|1113.93|1112.18|1109.93|1109.18|8
1655377800000|2022-06-16 11:10:00|1112.43|1111.43|1111.43|1110.43|1115.18|1112.93|1111.43|1109.93|18
1655378100000|2022-06-16 11:15:00||1110.18||1109.93||1110.68||1109.43|8
1655378400000|2022-06-16 11:20:00|1111.68|1109.68|1113.93|1112.18|1114.18|1112.68|1110.43|1109.43|24
1655378700000|2022-06-16 11:25:00|1113.68|1112.43|1114.93|1112.93|1117.68|1115.68|1113.18|1112.18|8
1655379000000|2022-06-16 11:30:00|1115.68|1113.18|1112.93|1111.93|1115.68|1114.43|1112.93|1111.68|11
1655379300000|2022-06-16 11:35:00|1114.43|1111.68|1112.43|1110.93|1114.68|1112.68|1111.68|1110.93|9
1655379600000|2022-06-16 11:40:00|1111.68|1110.68|1110.43|1108.43|1112.18|1110.93|1109.43|1107.93|31
1655379900000|2022-06-16 11:45:00|1110.18|1108.18|1107.18|1105.93|1110.18|1108.18|1107.18|1105.93|10
1655380200000|2022-06-16 11:50:00|1106.68|1105.68|1106.93|1105.18|1108.18|1107.18|1106.43|1104.93|14
1655380500000|2022-06-16 11:55:00|1107.18|1104.93|1107.43|1105.43|1107.93|1106.18|1105.18|1104.18|33
1655380800000|2022-06-16 12:00:00|1107.18|1105.18|1107.68|1106.93|1110.18|1108.18|1107.18|1105.18|38
1655381100000|2022-06-16 12:05:00|1109.18|1107.18|1110.68|1109.43|1111.43|1109.43|1108.43|1107.18|9
1655381400000|2022-06-16 12:10:00|1110.18|1109.18|1110.68|1108.68|1110.93|1109.43|1108.93|1107.93|13
1655381700000|2022-06-16 12:15:00|1110.43|1108.43|1108.48|1106.73|1110.43|1109.18|1108.43|1106.48|6
1655382000000|2022-06-16 12:20:00|1108.23|1106.48|1108.23|1106.48|1108.73|1106.73|1106.98|1105.73|12
1655382300000|2022-06-16 12:25:00|1107.73|1106.23|1107.98|1105.73|1107.98|1106.23|1106.23|1104.98|12
1655382600000|2022-06-16 12:30:00|1107.48|1105.98|1108.48|1106.73|1109.23|1107.23|1106.73|1105.48|10
1655382900000|2022-06-16 12:35:00|1108.23|1106.48|1109.23|1108.23|1110.23|1108.48|1107.98|1106.48|8
1655383200000|2022-06-16 12:40:00|1108.98|1108.48|1111.98|1109.98|1112.73|1110.73|1108.98|1108.23|15
1655383500000|2022-06-16 12:45:00|1111.73|1110.23|1111.23|1110.23|1112.73|1110.98|1110.73|1109.98|174
1655383800000|2022-06-16 12:50:00|1110.98|1110.48|1111.73|1110.23|1112.48|1110.48|1110.98|1110.23|20
1655384100000|2022-06-16 12:55:00|1111.48|1110.48|1111.23|1110.48|1112.23|1110.48|1110.98|1110.23|9
1655384400000|2022-06-16 13:00:00|1111.73|1110.73|1109.23|1107.23|1112.23|1110.73|1107.98|1106.48|196
1655384700000|2022-06-16 13:05:00|1109.48|1107.48|1106.23|1104.23|1109.48|1107.48|1105.98|1104.23|113
1655385000000|2022-06-16 13:10:00|1105.98|1104.48|1105.73|1104.98|1106.48|1104.98|1104.48|1103.48|15
1655385300000|2022-06-16 13:15:00|1106.73||1105.73||1106.98||1105.73||10
1655385600000|2022-06-16 13:20:00|1105.98|1101.98|1105.48|1103.48|1106.73|1103.98|1104.48|1101.98|178
1655385900000|2022-06-16 13:25:00|1105.23|1103.23|1103.48|1101.73|1105.98|1104.23|1103.48|1101.48|196
1655386200000|2022-06-16 13:30:00|1103.23|1101.98|1103.23|1101.73|1106.48|1104.73|1102.23|1100.98|78
1655386500000|2022-06-16 13:35:00|1102.98|1101.48|1100.98|1099.23|1104.48|1102.73|1099.73|1098.48|8
1655386800000|2022-06-16 13:40:00|1100.73|1098.98|1100.48|1099.23|1102.23|1100.23|1099.48|1098.73|14
1655387100000|2022-06-16 13:45:00|1101.98|1099.48|1099.98|1098.23|1103.48|1101.48|1099.73|1098.23|10
1655387400000|2022-06-16 13:50:00|1099.48|1097.98|1097.23|1095.23|1099.98|1098.48|1096.48|1094.73|113
1655387700000|2022-06-16 13:55:00|1096.98|1094.98|1099.23|1097.98|1100.98|1098.98|1095.98|1094.73|14
1655388000000|2022-06-16 14:00:00|1098.98|1097.73|1098.98|1097.73|1103.48|1101.73|1098.73|1097.73|151
1655388300000|2022-06-16 14:05:00|1098.73|1097.98|1100.23|1098.48|1100.98|1099.23|1097.98|1096.98|34
1655388600000|2022-06-16 14:10:00|1100.07|1098.32|1099.07|1098.32|1100.57|1099.32|1098.82|1097.82|179
1655388900000|2022-06-16 14:15:00|1099.32|1098.57|1097.6|1096.1|1101.57|1099.57|1097.6|1096.1|273
1655389200000|2022-06-16 14:20:00|1097.82|1096.32|1099.87|1098.37|1099.89|1098.39|1097.6|1096.1|0
1655389500000|2022-06-16 14:25:00|1099.86|1098.36|1100.54|1099.04|1101.21|1099.71|1099.64|1098.14|0
1655389800000|2022-06-16 14:30:00|1100.51|1099.01|1100.49|1098.99|1101.18|1099.68|1099.39|1097.89|0
1655390100000|2022-06-16 14:35:00|1100.48|1098.98|1098.46|1096.96|1100.49|1098.99|1098.45|1096.95|0
1655390400000|2022-06-16 14:40:00|1098.45|1096.95|1097.46|1095.96|1098.67|1097.17|1097.24|1095.74|0
1655390700000|2022-06-16 14:45:00|1097.5|1096|1096.6|1095.1|1097.85|1096.35|1096.59|1095.09|0
1655391000000|2022-06-16 14:50:00|1096.59|1095.09|1096.82|1095.32|1097.04|1095.54|1095.9|1094.4|0
1655391300000|2022-06-16 14:55:00|1096.83|1095.33|1097.01|1095.51|1097.49|1095.99|1096.81|1095.31|16
1655391600000|2022-06-16 15:00:00|1096.93|1095.43|1098.52|1097.02|1098.75|1097.25|1096.93|1095.43|0
1655391900000|2022-06-16 15:05:00|1098.51|1097.01|1098.73|1097.23|1098.74|1097.24|1097.81|1096.31|0
1655392200000|2022-06-16 15:10:00|1098.74|1097.24|1099.93|1098.43|1099.93|1098.43|1098.5|1097|0
1655392500000|2022-06-16 15:15:00|1099.92|1098.42|1099.47|1097.97|1100.6|1099.1|1099.24|1097.74|0
1655392800000|2022-06-16 15:20:00|1099.46|1097.96|1099.7|1098.2|1100.17|1098.67|1098.58|1097.08|0
1655393100000|2022-06-16 15:25:00|1099.71|1098.21|1099.4|1097.9|1101.19|1099.69|1099.4|1097.9|0
1655393400000|2022-06-16 15:30:00|1099.51|1098.01|1097.84|1096.34|1100.06|1098.56|1097.62|1096.12|0
1655393700000|2022-06-16 15:35:00|1097.83|1096.33|1097.8|1096.3|1097.84|1096.34|1096.89|1095.39|0
1655394000000|2022-06-16 15:40:00|1097.81|1096.31|1096.2|1094.7|1097.81|1096.31|1095.31|1093.81|0
1655394300000|2022-06-16 15:45:00|1096|1094.5|1096.01|1094.51|1096.02|1094.52|1095.33|1093.83|0
1655394600000|2022-06-16 15:50:00|1096.02|1094.52|1095.99|1094.49|1096.56|1095.06|1095.1|1093.6|0
1655394900000|2022-06-16 15:55:00|1096.1|1094.6|1097.73|1096.23|1097.73|1096.23|1095.98|1094.48|0
1655395200000|2022-06-16 16:00:00|1097.72|1096.22|1096.49|1094.99|1097.95|1096.45|1096.15|1094.65|0
1655395500000|2022-06-16 16:05:00|1096.38|1094.88|1095.51|1094.01|1096.88|1095.38|1095.29|1093.79|0
1655395800000|2022-06-16 16:10:00|1095.5|1094|1094.84|1093.34|1096.31|1094.81|1094.84|1093.34|0
1655396100000|2022-06-16 16:15:00|1094.81|1093.31|1095.27|1093.77|1096.19|1094.69|1094.61|1093.11|0
1655396400000|2022-06-16 16:20:00|1095.16|1093.66|1095.5|1094|1095.75|1094.25|1094.6|1093.1|0
1655396700000|2022-06-16 16:25:00|1095.51|1094.01|1096.47|1094.97|1096.7|1095.2|1095.27|1093.77|0
1655397000000|2022-06-16 16:30:00|1096.46|1094.96|1096.67|1095.17|1097.13|1095.63|1095.75|1094.25|0
1655397300000|2022-06-16 16:35:00|1096.66|1095.16|1095.99|1094.49|1096.67|1095.17|1095.3|1093.8|0
1655397600000|2022-06-16 16:40:00|1095.98|1094.48|1097.99|1096.49|1098.23|1096.73|1095.98|1094.48|0
1655397900000|2022-06-16 16:45:00|1097.97|1096.47|1099.17|1097.67|1099.4|1097.9|1097.78|1096.28|0
1655398200000|2022-06-16 16:50:00|1099.16|1097.66|1098.92|1097.42|1099.61|1098.11|1098.46|1096.96|0
1655398500000|2022-06-16 16:55:00|1098.91|1097.41|1098.49|1096.99|1098.91|1097.41|1097.78|1096.28|0
1655398800000|2022-06-16 17:00:00|1098.7|1097.2|1098.05|1096.55|1099.2|1097.7|1097.59|1096.09|0
1655399100000|2022-06-16 17:05:00|1098.04|1096.54|1099.22|1097.72|1099.69|1098.19|1097.59|1096.09|0
1655399400000|2022-06-16 17:10:00|1099.21|1097.71|1099.19|1097.69|1099.66|1098.16|1098.73|1097.23|0
1655399700000|2022-06-16 17:15:00|1099.18|1097.68|1099.16|1097.66|1099.86|1098.36|1098.73|1097.23|0
1655400000000|2022-06-16 17:20:00|1099.17|1097.67|1098.01|1096.51|1099.38|1097.88|1097.79|1096.29|0
1655400300000|2022-06-16 17:25:00|1098.02|1096.52|1099.87|1098.37|1100.35|1098.85|1097.56|1096.06|0
1655400600000|2022-06-16 17:30:00|1099.67|1098.17|1100.98|1099.48|1101.2|1099.7|1098.98|1097.48|0
1655400900000|2022-06-16 17:35:00|1100.99|1099.49|1099.87|1098.37|1100.99|1099.49|1099.18|1097.68|0
1655401200000|2022-06-16 17:40:00|1099.88|1098.38|1098.04|1096.54|1099.88|1098.38|1098.04|1096.54|0
1655401500000|2022-06-16 17:45:00|1097.99|1096.49|1097.79|1096.29|1098.23|1096.73|1097.31|1095.81|0
1655401800000|2022-06-16 17:50:00|1097.78|1096.28|1097.47|1095.97|1098.01|1096.51|1097.03|1095.53|0
1655402100000|2022-06-16 17:55:00|1097.46|1095.96|1095.84|1094.34|1097.47|1095.97|1095.63|1094.13|0
1655402400000|2022-06-16 18:00:00|1095.63|1094.13|1095.23|1093.73|1096.32|1094.82|1095.23|1093.73|0
1655402700000|2022-06-16 18:05:00|1095.24|1093.74|1094.53|1093.03|1095.46|1093.96|1094.51|1093.01|0
1655403000000|2022-06-16 18:10:00|1094.54|1093.04|1095|1093.5|1095.01|1093.51|1094.53|1093.03|0
1655403300000|2022-06-16 18:15:00|1094.99|1093.49|1094.99|1093.49|1095|1093.5|1094.53|1093.03|0
1655403600000|2022-06-16 18:20:00|1095|1093.5|1094.29|1092.79|1095.01|1093.51|1094.28|1092.78|0
1655403900000|2022-06-16 18:25:00|1094.3|1092.8|1094.27|1092.77|1094.53|1093.03|1094.27|1092.77|0
1655404200000|2022-06-16 18:30:00|1094.26|1092.76|1094.07|1092.57|1094.75|1093.25|1093.61|1092.11|0
1655404500000|2022-06-16 18:35:00|1093.85|1092.35|1093.66|1092.16|1094.11|1092.61|1093.4|1091.9|0
1655404800000|2022-06-16 18:40:00|1093.65|1092.15|1093.47|1091.97|1095.05|1093.55|1093.44|1091.94|0
1655405100000|2022-06-16 18:45:00|1093.48|1091.98|1092.51|1091.01|1094.38|1092.88|1092.51|1091.01|0
1655405400000|2022-06-16 18:50:00|1092.52|1091.02|1092.28|1090.78|1092.76|1091.26|1092.27|1090.77|0
1655405700000|2022-06-16 18:55:00|1092.27|1090.77|1092.54|1091.04|1092.76|1091.26|1092.07|1090.57|0
1655406000000|2022-06-16 19:00:00|1092.53|1091.03|1093.93|1092.43|1094.4|1092.9|1092.53|1091.03|0
1655406300000|2022-06-16 19:05:00|1093.92|1092.42|1095.35|1093.85|1095.35|1093.85|1093.24|1091.74|0
1655406600000|2022-06-16 19:10:00|1095.34|1093.84|1094.44|1092.94|1096.05|1094.55|1093.97|1092.47|0
1655406900000|2022-06-16 19:15:00|1094.41|1092.91|1094.68|1093.18|1094.68|1093.18|1093.49|1091.99|0
1655407200000|2022-06-16 19:20:00|1094.67|1093.17|1094.67|1093.17|1095.37|1093.87|1094.44|1092.94|0
1655407500000|2022-06-16 19:25:00|1094.66|1093.16|1095.35|1093.85|1096.06|1094.56|1094.43|1092.93|0
1655407800000|2022-06-16 19:30:00|1095.34|1093.84|1093.47|1091.97|1095.8|1094.3|1093.26|1091.76|0
1655408100000|2022-06-16 19:35:00|1093.48|1091.98|1094.2|1092.7|1094.22|1092.72|1093.25|1091.75|0
1655408400000|2022-06-16 19:40:00|1094.09|1092.59|1093.51|1092.01|1095.16|1093.66|1093.51|1092.01|0
1655408700000|2022-06-16 19:45:00|1093.5|1092|1092.79|1091.29|1094.2|1092.7|1092.54|1091.04|0
1655409000000|2022-06-16 19:50:00|1092.81|1091.31|1093.72|1092.22|1093.75|1092.25|1092.78|1091.28|0
1655409300000|2022-06-16 19:55:00|1093.73|1092.23|1094.83|1093.33|1095.41|1093.91|1093.48|1091.98|0
1655409600000|2022-06-16 20:00:00|1094.75|1093.25|1094.09|1092.59|1095.01|1093.51|1093.86|1092.36|0
1655409900000|2022-06-16 20:05:00|1094.04|1092.54|1093.45|1091.95|1095.21|1093.71|1093.38|1091.88|0
1655410200000|2022-06-16 20:10:00|1093.5|1092|1095.6|1094.1|1095.6|1094.1|1093.4|1091.9|0
1655410500000|2022-06-16 20:15:00|1095.69|1094.19|1094.11|1092.61|1095.69|1094.19|1094.04|1092.54|0
1655410800000|2022-06-16 20:20:00|1094.12|1092.62|1094.39|1092.89|1094.41|1092.91|1093.95|1092.45|0
1655411100000|2022-06-16 20:25:00|1094.37|1092.87|1094.87|1093.37|1094.89|1093.39|1094.09|1092.59|0
1655411400000|2022-06-16 20:30:00|1094.89|1093.39|1094.64|1093.14|1095.14|1093.64|1094.64|1093.14|0
1655411700000|2022-06-16 20:35:00|1094.66|1093.16|1094.55|1093.05|1094.82|1093.32|1094.5|1093|0
1655412000000|2022-06-16 20:40:00|1094.59|1093.09|1094.5|1093|1094.66|1093.16|1094.41|1092.91|0
1655412300000|2022-06-16 20:45:00|1094.53|1093.03|1095.46|1093.96|1095.55|1094.05|1094.53|1093.03|0
1655412600000|2022-06-16 20:50:00|1095.49|1093.99|1095.85|1094.35|1095.99|1094.49|1095.44|1093.94|0
1655412900000|2022-06-16 20:55:00|1095.9|1094.4|1095.72|1094.22|1096.06|1094.56|1095.55|1094.05|0
1655413200000|2022-06-16 21:00:00|1095.71|1094.21|1095.63|1094.13|1095.74|1094.24|1095.51|1094.01|0
1655413500000|2022-06-16 21:05:00|1095.6|1094.1|1095.51|1094.01|1095.6|1094.1|1095.42|1093.92|0
1655413800000|2022-06-16 21:10:00|1095.56|1094.06|1095.61|1094.11|1095.61|1094.11|1095.52|1094.02|0
1655414100000|2022-06-16 21:15:00|1095.67|1094.17|1095.67|1094.17|1095.67|1094.17|1095.58|1094.08|0
1655414400000|2022-06-16 21:20:00|1095.69|1094.19|1095.76|1094.26|1095.78|1094.28|1095.69|1094.19|0
1655414700000|2022-06-16 21:25:00|1095.74|1094.24|1095.76|1094.26|1095.76|1094.26|1095.67|1094.17|0
1655415000000|2022-06-16 21:30:00|1095.81|1094.31|1095.62|1094.12|1095.83|1094.33|1095.62|1094.12|0
1655415300000|2022-06-16 21:35:00|1095.6|1094.1|1095.58|1094.08|1095.6|1094.1|1095.56|1094.06|0
1655415600000|2022-06-16 21:40:00|1095.56|1094.06|1095.69|1094.19|1095.69|1094.19|1095.55|1094.05|0
1655415900000|2022-06-16 21:45:00|1095.65|1094.15|1095.49|1093.99|1095.65|1094.15|1095.49|1093.99|0
1655416200000|2022-06-16 21:50:00|1095.6|1094.1|1095.55|1094.05|1095.62|1094.12|1095.49|1093.99|0
1655416500000|2022-06-16 21:55:00|1095.56|1094.06|1095.67|1094.17|1095.69|1094.19|1095.55|1094.05|0
1655416800000|2022-06-16 22:00:00|1095.68|1094.18|1096.29|1094.79|1096.52|1095.02|1095.68|1094.18|0
1655417100000|2022-06-16 22:05:00|1096.43|1094.93|1095.53|1094.03|1096.63|1095.13|1095.53|1094.03|0
1655417400000|2022-06-16 22:10:00|1095.49|1093.99|1095.37|1093.87|1095.69|1094.19|1095.28|1093.78|0
1655417700000|2022-06-16 22:15:00|1095.4|1093.9|1095.19|1093.69|1095.49|1093.99|1095.1|1093.6|0
1655418000000|2022-06-16 22:20:00|1095.23|1093.73|1095.94|1094.44|1096.03|1094.53|1095.19|1093.69|0
1655418300000|2022-06-16 22:25:00|1095.9|1094.4|1096.33|1094.83|1096.35|1094.85|1095.72|1094.22|0
1655418600000|2022-06-16 22:30:00|1096.35|1094.85|1096.15|1094.65|1096.38|1094.88|1095.87|1094.37|0
1655418900000|2022-06-16 22:35:00|1096.13|1094.63|1096.24|1094.74|1096.24|1094.74|1095.65|1094.15|0
1655419200000|2022-06-16 22:40:00|1096.26|1094.76|1095.99|1094.49|1096.29|1094.79|1095.9|1094.4|0
1655419500000|2022-06-16 22:45:00|1095.94|1094.44|1095.69|1094.19|1095.94|1094.44|1095.65|1094.15|0
1655419800000|2022-06-16 22:50:00|1095.72|1094.22|1095.74|1094.24|1095.94|1094.44|1095.65|1094.15|0
1655420100000|2022-06-16 22:55:00|1095.69|1094.19|1095.28|1093.78|1095.76|1094.26|1095.28|1093.78|0
1655420400000|2022-06-16 23:00:00|1095.33|1093.83|1095.74|1094.24|1095.76|1094.26|1095.33|1093.83|0
1655420700000|2022-06-16 23:05:00|1095.78|1094.28|1095.65|1094.15|1095.83|1094.33|1095.53|1094.03|0
1655421000000|2022-06-16 23:10:00|1095.62|1094.12|1095.49|1093.99|1095.72|1094.22|1095.35|1093.85|0
1655421300000|2022-06-16 23:15:00|1095.53|1094.03|1094.59|1093.09|1095.58|1094.08|1094.59|1093.09|0
1655421600000|2022-06-16 23:20:00|1094.43|1092.93|1094.05|1092.55|1094.48|1092.98|1093.93|1092.43|0
1655421900000|2022-06-16 23:25:00|1094.09|1092.59|1094.39|1092.89|1094.5|1093|1094.09|1092.59|0
1655422200000|2022-06-16 23:30:00|1094.38|1092.88|1094.91|1093.41|1095.1|1093.6|1094.18|1092.68|0
1655422500000|2022-06-16 23:35:00|1094.89|1093.39|1094.64|1093.14|1094.98|1093.48|1094.55|1093.05|0
1655422800000|2022-06-16 23:40:00|1094.65|1093.15|1094.85|1093.35|1094.89|1093.39|1094.55|1093.05|0
1655423100000|2022-06-16 23:45:00|1094.89|1093.39|1095.49|1093.99|1095.53|1094.03|1094.8|1093.3|0
1655423400000|2022-06-16 23:50:00|1095.53|1094.03|1095.65|1094.15|1095.69|1094.19|1095.21|1093.71|0
1655423700000|2022-06-16 23:55:00|1095.69|1094.19|1095.21|1093.71|1095.69|1094.19|1095.08|1093.58|0
1655424000000|2022-06-17 00:00:00|1095.14|1093.64|1094.61|1093.11|1095.28|1093.78|1094.26|1092.76|0
1655424300000|2022-06-17 00:05:00|1094.59|1093.09|1095.82|1094.32|1095.82|1094.32|1094.36|1092.86|0
1655424600000|2022-06-17 00:10:00|1095.8|1094.3|1097.26|1095.76|1097.31|1095.81|1095.8|1094.3|0
1655424900000|2022-06-17 00:15:00|1097.29|1095.79|1099.47|1097.97|1099.7|1098.2|1097.29|1095.79|0
1655425200000|2022-06-17 00:20:00|1099.46|1097.96|1097.7|1096.2|1099.47|1097.97|1097.25|1095.75|0
1655425500000|2022-06-17 00:25:00|1097.92|1096.42|1097.99|1096.49|1098.43|1096.93|1097.08|1095.58|0
1655425800000|2022-06-17 00:30:00|1097.98|1096.48|1096.18|1094.68|1098.21|1096.71|1096.18|1094.68|0
1655426100000|2022-06-17 00:35:00|1095.96|1094.46|1095.72|1094.22|1097.19|1095.69|1095.5|1094|0
1655426400000|2022-06-17 00:40:00|1095.73|1094.23|1095.73|1094.23|1096.85|1095.35|1095.27|1093.77|0
1655426700000|2022-06-17 00:45:00|1095.84|1094.34|1096.62|1095.12|1096.63|1095.13|1095.73|1094.23|0
1655427000000|2022-06-17 00:50:00|1096.73|1095.23|1097.29|1095.79|1097.52|1096.02|1096.62|1095.12|0
1655427300000|2022-06-17 00:55:00|1097.51|1096.01|1097.08|1095.58|1097.51|1096.01|1096.84|1095.34|0
1655427600000|2022-06-17 01:00:00|1097.19|1095.69|1096.85|1095.35|1097.53|1096.03|1096.84|1095.34|0
1655427900000|2022-06-17 01:05:00|1096.96|1095.46|1098.19|1096.69|1098.63|1097.13|1096.96|1095.46|0
1655428200000|2022-06-17 01:10:00|1097.97|1096.47|1097.77|1096.27|1098.19|1096.69|1097.51|1096.01|0
1655428500000|2022-06-17 01:15:00|1097.78|1096.28|1098.21|1096.71|1098.45|1096.95|1097.78|1096.28|0
1655428800000|2022-06-17 01:20:00|1098.1|1096.6|1098.1|1096.6|1098.44|1096.94|1097.54|1096.04|0
1655429100000|2022-06-17 01:25:00|1098|1096.5|1097.55|1096.05|1098.22|1096.72|1097.55|1096.05|0
1655429400000|2022-06-17 01:30:00|1097.66|1096.16|1098.67|1097.17|1098.67|1097.17|1097.33|1095.83|0
1655429700000|2022-06-17 01:35:00|1098.68|1097.18|1098.56|1097.06|1098.9|1097.4|1098|1096.5|0
1655430000000|2022-06-17 01:40:00|1098.45|1096.95|1099.47|1097.97|1099.69|1098.19|1098.45|1096.95|0
1655430300000|2022-06-17 01:45:00|1099.69|1098.19|1099.78|1098.28|1099.78|1098.28|1099.33|1097.83|0
1655430600000|2022-06-17 01:50:00|1099.89|1098.39|1100.79|1099.29|1100.91|1099.41|1099.32|1097.82|0
1655430900000|2022-06-17 01:55:00|1100.9|1099.4|1101.12|1099.62|1101.56|1100.06|1100.79|1099.29|0
1655431200000|2022-06-17 02:00:00|1101.23|1099.73|1101.11|1099.61|1101.56|1100.06|1100.67|1099.17|0
1655431500000|2022-06-17 02:05:00|1101.33|1099.83|1100.65|1099.15|1101.33|1099.83|1100.65|1099.15|0
1655431800000|2022-06-17 02:10:00|1100.66|1099.16|1100.89|1099.39|1101|1099.5|1100.44|1098.94|0
1655432100000|2022-06-17 02:15:00|1100.67|1099.17|1100.22|1098.72|1100.89|1099.39|1100.22|1098.72|0
1655432400000|2022-06-17 02:20:00|1100.21|1098.71|1099.77|1098.27|1100.21|1098.71|1099.55|1098.05|0
1655432700000|2022-06-17 02:25:00|1099.99|1098.49|1100.21|1098.71|1100.21|1098.71|1099.77|1098.27|0
1655433000000|2022-06-17 02:30:00|1099.99|1098.49|1100.22|1098.72|1100.56|1099.06|1099.99|1098.49|0
1655433300000|2022-06-17 02:35:00|1100.21|1098.71|1099.77|1098.27|1100.21|1098.71|1099.77|1098.27|0
1655433600000|2022-06-17 02:40:00|1099.55|1098.05|1102.03|1100.53|1102.25|1100.75|1099.32|1097.82|0
1655433900000|2022-06-17 02:45:00|1102.14|1100.64|1100.9|1099.4|1102.47|1100.97|1100.67|1099.17|0
1655434200000|2022-06-17 02:50:00|1100.89|1099.39|1100.21|1098.71|1100.89|1099.39|1100.1|1098.6|0
1655434500000|2022-06-17 02:55:00|1100.22|1098.72|1100.1|1098.6|1100.22|1098.72|1099.32|1097.82|0
1655434800000|2022-06-17 03:00:00|1100.21|1098.71|1100.21|1098.71|1100.43|1098.93|1099.53|1098.03|0
1655435100000|2022-06-17 03:05:00|1100.2|1098.7|1099.97|1098.47|1100.65|1099.15|1099.97|1098.47|0
1655435400000|2022-06-17 03:10:00|1099.98|1098.48|1101.33|1099.83|1101.33|1099.83|1099.97|1098.47|0
1655435700000|2022-06-17 03:15:00|1101.55|1100.05|1101.67|1100.17|1102.01|1100.51|1101.55|1100.05|0
1655436000000|2022-06-17 03:20:00|1101.78|1100.28|1102.22|1100.72|1102.45|1100.95|1101.33|1099.83|0
1655436300000|2022-06-17 03:25:00|1102.33|1100.83|1102.22|1100.72|1102.79|1101.29|1102.22|1100.72|0
1655436600000|2022-06-17 03:30:00|1102.44|1100.94|1102.43|1100.93|1102.89|1101.39|1101.76|1100.26|0
1655436900000|2022-06-17 03:35:00|1102.54|1101.04|1102.87|1101.37|1103.1|1101.6|1102.2|1100.7|0
1655437200000|2022-06-17 03:40:00|1102.98|1101.48|1102.43|1100.93|1103.09|1101.59|1102.2|1100.7|0
1655437500000|2022-06-17 03:45:00|1102.21|1100.71|1102.09|1100.59|1102.42|1100.92|1101.75|1100.25|0
1655437800000|2022-06-17 03:50:00|1102.2|1100.7|1102.19|1100.69|1102.63|1101.13|1102.09|1100.59|0
1655438100000|2022-06-17 03:55:00|1102.18|1100.68|1101.85|1100.35|1102.3|1100.8|1101.74|1100.24|0
1655438400000|2022-06-17 04:00:00|1101.96|1100.46|1102.29|1100.79|1102.63|1101.13|1101.74|1100.24|0
1655438700000|2022-06-17 04:05:00|1102.4|1100.9|1103.19|1101.69|1103.31|1101.81|1102.18|1100.68|0
1655439000000|2022-06-17 04:10:00|1103.08|1101.58|1103.31|1101.81|1103.53|1102.03|1103.08|1101.58|0
1655439300000|2022-06-17 04:15:00|1103.3|1101.8|1105.35|1103.85|1105.35|1103.85|1103.08|1101.58|0
1655439600000|2022-06-17 04:20:00|1105.36|1103.86|1105.77|1104.27|1106.22|1104.72|1105.12|1103.62|0
1655439900000|2022-06-17 04:25:00|1105.78|1104.28|1106.2|1104.7|1106.43|1104.93|1105.66|1104.16|0
1655440200000|2022-06-17 04:30:00|1106.21|1104.71|1105.48|1103.98|1106.65|1105.15|1105.37|1103.87|0
1655440500000|2022-06-17 04:35:00|1105.37|1103.87|1105.91|1104.41|1106.37|1104.87|1105.37|1103.87|0
1655440800000|2022-06-17 04:40:00|1105.69|1104.19|1105.92|1104.42|1105.92|1104.42|1105.25|1103.75|0
1655441100000|2022-06-17 04:45:00|1106.14|1104.64|1106.59|1105.09|1106.59|1105.09|1105.69|1104.19|0
1655441400000|2022-06-17 04:50:00|1106.37|1104.87|1106.59|1105.09|1106.59|1105.09|1106.14|1104.64|0
1655441700000|2022-06-17 04:55:00|1106.48|1104.98|1105.92|1104.42|1106.59|1105.09|1105.92|1104.42|0
1655442000000|2022-06-17 05:00:00|1106.14|1104.64|1106.13|1104.63|1106.58|1105.08|1105.81|1104.31|0
1655442300000|2022-06-17 05:05:00|1106.14|1104.64|1106.13|1104.63|1106.58|1105.08|1105.91|1104.41|0
1655442600000|2022-06-17 05:10:00|1106.14|1104.64|1106.58|1105.08|1106.8|1105.3|1106.14|1104.64|0
1655442900000|2022-06-17 05:15:00|1106.57|1105.07|1106.46|1104.96|1107.03|1105.53|1106.13|1104.63|0
1655443200000|2022-06-17 05:20:00|1106.35|1104.85|1107.02|1105.52|1107.25|1105.75|1106.13|1104.63|0
1655443500000|2022-06-17 05:25:00|1107.03|1105.53|1107.25|1105.75|1107.25|1105.75|1106.8|1105.3|0
1655443800000|2022-06-17 05:30:00|1107.36|1105.86|1106.8|1105.3|1107.91|1106.41|1106.58|1105.08|0
1655444100000|2022-06-17 05:35:00|1107.02|1105.52|1107.04|1105.54|1107.26|1105.76|1106.58|1105.08|0
1655444400000|2022-06-17 05:40:00|1107.03|1105.53|1106.14|1104.64|1107.26|1105.76|1105.92|1104.42|0
1655444700000|2022-06-17 05:45:00|1106.03|1104.53|1105.68|1104.18|1106.14|1104.64|1104.91|1103.41|0
1655445000000|2022-06-17 05:50:00|1105.79|1104.29|1105.68|1104.18|1105.9|1104.4|1105.23|1103.73|0
1655445300000|2022-06-17 05:55:00|1105.69|1104.19|1104.58|1103.08|1105.91|1104.41|1104.58|1103.08|0
1655445600000|2022-06-17 06:00:00|1104.57|1103.07|1103.22|1101.72|1105.01|1103.51|1103.21|1101.71|0
1655445900000|2022-06-17 06:05:00|1103.21|1101.71|1102.11|1100.61|1103.21|1101.71|1101|1099.5|0
1655446200000|2022-06-17 06:10:00|1102.1|1100.6|1101.43|1099.93|1102.11|1100.61|1100.97|1099.47|0
1655446500000|2022-06-17 06:15:00|1101.44|1099.94|1102.76|1101.26|1102.76|1101.26|1101|1099.5|0
1655446800000|2022-06-17 06:20:00|1102.77|1101.27|1103.2|1101.7|1103.2|1101.7|1102.1|1100.6|0
1655447100000|2022-06-17 06:25:00|1103.42|1101.92|1104.94|1103.44|1104.94|1103.44|1103.2|1101.7|0
1655447400000|2022-06-17 06:30:00|1105.16|1103.66|1104.27|1102.77|1105.6|1104.1|1104.26|1102.76|0
1655447700000|2022-06-17 06:35:00|1104.26|1102.76|1105.08|1103.58|1105.08|1103.58|1103.82|1102.32|0
1655448000000|2022-06-17 06:40:00|1104.86|1103.36|1104.42|1102.92|1104.86|1103.36|1104.18|1102.68|0
1655448300000|2022-06-17 06:45:00|1104.64|1103.14|1104.87|1103.37|1105.55|1104.05|1104.64|1103.14|0
1655448600000|2022-06-17 06:50:00|1104.65|1103.15|1102.43|1100.93|1104.66|1103.16|1102.21|1100.71|0
1655448900000|2022-06-17 06:55:00|1102.21|1100.71|1101.09|1099.59|1102.88|1101.38|1101.09|1099.59|0
1655449200000|2022-06-17 07:00:00|1100.87|1099.37|1095.81|1094.31|1101.31|1099.81|1094.1|1092.6|7
1655449500000|2022-06-17 07:05:00|1095.59|1094.09|1094.57|1091.57|1096.81|1095.31|1094.32|1091.07|24
1655449800000|2022-06-17 07:10:00|1094.07|1091.32|1092.32|1090.57|1094.57|1092.57|1090.82|1089.07|127
1655450100000|2022-06-17 07:15:00|1092.07|1090.32|1089.07|1087.82|1092.32|1090.32|1087.32|1086.32|92
1655450400000|2022-06-17 07:20:00|1088.82|1087.32|1097.57|1095.82|1098.07|1096.32|1087.82|1086.32|46
1655450700000|2022-06-17 07:25:00|1097.07|1095.57|1099.07|1097.32|1099.07|1097.57|1095.57|1093.82|10
1655451000000|2022-06-17 07:30:00|1099.32|1097.57|1104.82|1102.82|1104.82|1102.82|1099.32|1097.57|3
1655451300000|2022-06-17 07:35:00|1105.07|1103.07|1106.57|1104.82|1106.57|1105.07|1102.07|1100.32|118
1655451600000|2022-06-17 07:40:00|1106.37|1104.62|1103.12|1101.12|1106.62|1104.62|1098.87|1097.62|11
1655451900000|2022-06-17 07:45:00|1103.37|1101.37|1112.12|1110.12|1112.62|1110.62|1103.37|1101.37|6
1655452200000|2022-06-17 07:50:00|1112.37|1110.37|1113.37|1111.62|1114.87|1113.12|1112.37|1110.37|5
1655452500000|2022-06-17 07:55:00|1113.62|1112.12|1113.37|1111.87|1115.62|1113.62|1113.37|1111.87|20
1655452800000|2022-06-17 08:00:00|1113.12|1111.62|1112.87|1111.37|1114.37|1112.62|1112.87|1111.12|0
1655453100000|2022-06-17 08:05:00|1113.12|1111.12|1113.87|1112.12|1114.87|1113.12|1112.62|1111.12|13
1655453400000|2022-06-17 08:10:00|1114.12|1112.37|1113.62|1112.12|1114.12|1112.62|1112.87|1111.12|22
1655453700000|2022-06-17 08:15:00|1113.37|1111.62|1115.12|1113.62|1115.62|1114.12|1113.37|1111.62|0
1655454000000|2022-06-17 08:20:00|1115.37|1113.87|1117.12|1115.62|1117.37|1115.62|1115.37|1113.87|3
1655454300000|2022-06-17 08:25:00|1116.87|1115.37|1118.62|1117.12|1118.62|1117.12|1116.62|1115.37|9
1655454600000|2022-06-17 08:30:00|1118.37|1116.62|1119.62|1118.12|1119.62|1118.12|1118.37|1116.62|0
1655454900000|2022-06-17 08:35:00|1119.37|1117.87|1119.87|1118.12|1119.87|1118.12|1118.62|1117.12|0
1655455200000|2022-06-17 08:40:00|1120.37|1118.37|1118.87|1117.12|1120.87|1119.12|1118.62|1117.12|5
1655455500000|2022-06-17 08:45:00|1118.62|1116.62|1117.62|1116.12|1118.62|1116.62|1116.87|1115.37|1
1655455800000|2022-06-17 08:50:00|1117.37|1115.87|1118.37|1116.62|1118.87|1117.62|1116.87|1115.62|2
1655456100000|2022-06-17 08:55:00|1118.12|1116.87|1117.87|1116.62|1118.62|1117.12|1117.87|1116.62|0
1655456400000|2022-06-17 09:00:00|1117.62|1116.12|1118.87|1117.62|1118.87|1117.62|1117.37|1115.87|1
1655456700000|2022-06-17 09:05:00|1118.62|1117.12|1117.37|1116.12|1118.62|1117.12|1117.12|1115.37|4
1655457000000|2022-06-17 09:10:00|1117.12|1115.87|1116.37|1114.62|1117.37|1116.12|1116.37|1114.62|0
1655457300000|2022-06-17 09:15:00|1116.12|1114.37|1111.62|1109.62|1116.12|1114.37|1111.37|1109.62|50
1655457600000|2022-06-17 09:20:00|1111.87|1109.87|1112.37|1110.62|1113.62|1111.62|1111.37|1109.62|0
1655457900000|2022-06-17 09:25:00|1112.62|1110.87|1114.87|1113.12|1114.87|1113.12|1112.62|1110.87|1
1655458200000|2022-06-17 09:30:00|1114.62|1112.62|1113.87|1112.12|1115.12|1113.12|1113.62|1111.87|0
1655458500000|2022-06-17 09:35:00|1114.12|1112.37|1115.62|1113.62|1115.62|1113.62|1114.12|1112.37|3
1655458800000|2022-06-17 09:40:00|1115.37|1113.12|1113.37|1111.62|1115.37|1113.12|1112.12|1110.87|2
1655459100000|2022-06-17 09:45:00|1113.62|1111.87|1113.12|1111.12|1114.37|1112.62|1112.87|1111.12|0
1655459400000|2022-06-17 09:50:00|1112.87|1111.37|1113.87|1112.12|1114.87|1113.12|1112.37|1110.62|0
1655459700000|2022-06-17 09:55:00|1113.62|1111.62|1114.37|1112.62|1114.87|1113.12|1113.37|1111.62|0
1655460000000|2022-06-17 10:00:00|1114.12|1112.12|1111.87|1110.12|1114.12|1112.12|1110.87|1109.62|0
1655460300000|2022-06-17 10:05:00|1112.12|1110.37|1112.37|1110.87|1112.87|1111.12|1111.12|1109.62|0
1655460600000|2022-06-17 10:10:00|1112.12|1110.62|1111.37|1109.62|1112.62|1110.62|1111.12|1109.62|0
1655460900000|2022-06-17 10:15:00|1111.12|1109.87|1111.87|1110.12|1111.87|1110.12|1111.12|1109.87|0
1655461200000|2022-06-17 10:20:00|1111.62|1110.37|1113.37|1111.62|1113.37|1111.62|1111.62|1110.37|0
1655461500000|2022-06-17 10:25:00|1113.12|1111.12|1111.87|1110.37|1113.12|1111.12|1111.87|1110.12|0
1655461800000|2022-06-17 10:30:00|1112.12|1110.62|1112.62|1110.62|1113.37|1111.62|1111.62|1110.12|0
1655462100000|2022-06-17 10:35:00|1112.37|1110.87|1113.37|1111.62|1113.62|1111.62|1112.37|1110.87|0
1655462400000|2022-06-17 10:40:00|1113.62|1111.87|1113.62|1112.12|1113.87|1112.12|1113.37|1111.62|0
1655462700000|2022-06-17 10:45:00|1113.37|1111.87|1113.37|1111.62|1113.37|1111.87|1112.12|1110.12|1
1655463000000|2022-06-17 10:50:00|1113.62|1111.87|1115.62|1114.12|1115.87|1114.12|1113.62|1111.87|1
1655463300000|2022-06-17 10:55:00|1115.87|1114.62|1116.37|1114.87|1117.12|1115.12|1115.87|1114.62|0
1655463600000|2022-06-17 11:00:00|1116.12|1114.62|1117.37|1115.62|1117.37|1115.62|1115.62|1114.12|0
1655463900000|2022-06-17 11:05:00|1117.12|1115.87|1117.87|1116.12|1118.87|1117.12|1116.87|1115.87|0
1655464200000|2022-06-17 11:10:00|1117.62|1115.62|1115.87|1114.12|1117.62|1116.12|1115.12|1113.62|2
1655464500000|2022-06-17 11:15:00|1116.12|1114.62|1116.87|1115.12|1117.37|1115.62|1116.12|1114.62|0
1655464800000|2022-06-17 11:20:00|1117.12|1115.37|1119.12|1117.62|1119.37|1117.62|1117.12|1115.37|1
1655465100000|2022-06-17 11:25:00|1118.12|1117.37|1118.12|1116.62|1119.12|1117.37|1117.62|1116.12|2
1655465400000|2022-06-17 11:30:00|1118.37|1116.12|1117.12|1115.12|1118.37|1116.12|1116.62|1115.12|2
1655465700000|2022-06-17 11:35:00|1117.37|1115.37|1118.12|1116.12|1118.12|1116.62|1116.12|1114.62|102
1655466000000|2022-06-17 11:40:00|1118.15|1116.15|1117.9|1116.15|1118.4|1116.65|1117.65|1116.15|0
1655466300000|2022-06-17 11:45:00|1117.65|1116.4|1117.9|1116.15|1118.4|1116.65|1117.4|1115.65|1
1655466600000|2022-06-17 11:50:00|1117.65|1116.4|1118.4|1116.65|1118.4|1116.65|1117.65|1116.4|3
1655466900000|2022-06-17 11:55:00|1118.15|1116.4|1117.65|1115.65|1118.15|1116.4|1117.15|1115.65|1
1655467200000|2022-06-17 12:00:00|1117.4|1115.15|1117.4|1115.65|1117.4|1115.65|1116.65|1115.15|0
1655467500000|2022-06-17 12:05:00|1117.65|1115.9|1117.9|1116.15|1117.9|1116.15|1116.9|1115.15|0
1655467800000|2022-06-17 12:10:00|1117.65|1116.4|1117.4|1116.15|1118.15|1116.65|1117.4|1115.65|0
1655468100000|2022-06-17 12:15:00|1117.15|1115.65|1117.9|1116.15|1117.9|1116.15|1117.15|1115.65|0
1655468400000|2022-06-17 12:20:00|1117.65|1116.4|1118.4|1116.65|1118.9|1117.15|1117.4|1116.4|0
1655468700000|2022-06-17 12:25:00|1118.15|1116.9|1118.65|1117.15|1118.65|1117.15|1117.9|1116.9|0
1655469000000|2022-06-17 12:30:00|1118.4|1117.4|1119.4|1117.65|1119.65|1117.65|1118.4|1117.4|2
1655469300000|2022-06-17 12:35:00|1119.15|1117.15|1118.9|1117.15|1119.15|1117.15|1118.4|1116.65|0
1655469600000|2022-06-17 12:40:00|1119.15|1116.65|1118.4|1116.65|1119.15|1116.65|1118.4|1116.65|0
1655469900000|2022-06-17 12:45:00|1118.15|1115.9|1117.4|1115.65|1118.65|1116.15|1117.4|1115.65|0
1655470200000|2022-06-17 12:50:00|1117.15|1115.15|1117.9|1116.15|1117.9|1116.15|1116.65|1115.15|0
1655470500000|2022-06-17 12:55:00|1117.65|1115.9|1116.4|1114.65|1117.65|1115.9|1116.4|1114.4|1
1655470800000|2022-06-17 13:00:00|1116.15|1114.9|1116.65|1115.15|1116.9|1115.15|1116.15|1114.65|0
1655471100000|2022-06-17 13:05:00|1116.4|1114.65|1114.4|1112.65|1116.4|1114.65|1113.15|1112.4|2
1655471400000|2022-06-17 13:10:00|1114.15|1112.15|1114.15|1112.15|1114.15|1112.15|1112.65|1111.15|3
1655471700000|2022-06-17 13:15:00|1113.9|1111.65|1113.4|1112.15|1114.15|1112.15|1113.15|1111.65|0
1655472000000|2022-06-17 13:20:00|1113.15|1111.65|1112.15|1110.65|1113.4|1111.65|1111.65|1110.15|0
1655472300000|2022-06-17 13:25:00|1112.4|1111.15|1110.4|1109.15|1113.15|1111.65|1110.4|1109.15|1
1655472600000|2022-06-17 13:30:00|1110.15|1108.65|1108.65|1107.15|1112.15|1110.15|1108.15|1106.65|7
1655472900000|2022-06-17 13:35:00|1108.9|1107.65|1109.4|1108.15|1110.4|1108.65|1108.9|1107.4|0
1655473200000|2022-06-17 13:40:00|1109.65|1108.4|1111.9|1110.15|1112.4|1110.65|1109.65|1108.4|2
1655473500000|2022-06-17 13:45:00|1111.65|1109.4|1111.9|1110.15|1111.9|1110.15|1110.65|1109.15|1
1655473800000|2022-06-17 13:50:00|1111.65|1109.65|1110.4|1109.15|1111.65|1110.15|1110.4|1109.15|71
1655474100000|2022-06-17 13:55:00|1110.15|1109.4|1108.4|1107.15|1110.4|1109.4|1108.15|1106.9|22
1655474400000|2022-06-17 14:00:00|1108.15|1106.9|1106.4|1104.4|1108.15|1107.15|1105.9|1104.4|56
1655474700000|2022-06-17 14:05:00|1106.15|1103.9|1105.15|1103.65|1106.15|1104.15|1104.4|1102.4|7
1655475000000|2022-06-17 14:10:00|1105.16|1103.66|1103.66|1102.16|1105.41|1103.66|1103.66|1102.16|3
1655475300000|2022-06-17 14:15:00|1103.41|1101.41|1103.65|1102.15|1103.65|1102.15|1099.91|1098.66|29
1655475600000|2022-06-17 14:20:00|1103.76|1102.26|1102.67|1101.17|1103.86|1102.36|1101.77|1100.27|1
1655475900000|2022-06-17 14:25:00|1102.66|1101.16|1102.44|1100.94|1103.36|1101.86|1101.76|1100.26|0
1655476200000|2022-06-17 14:30:00|1102.66|1101.16|1101.13|1099.63|1103.13|1101.63|1101.02|1099.52|0
1655476500000|2022-06-17 14:35:00|1101.12|1099.62|1101.37|1099.87|1101.64|1100.14|1099.75|1098.25|0
1655476800000|2022-06-17 14:40:00|1101.36|1099.86|1102.04|1100.54|1102.04|1100.54|1100.44|1098.94|0
1655477100000|2022-06-17 14:45:00|1101.88|1100.38|1100.28|1098.78|1101.88|1100.38|1099.57|1098.07|0
1655477400000|2022-06-17 14:50:00|1100.27|1098.77|1101.05|1099.55|1101.27|1099.77|1100.04|1098.54|0
1655477700000|2022-06-17 14:55:00|1101.04|1099.54|1101.3|1099.8|1101.98|1100.48|1100.86|1099.36|0
1655478000000|2022-06-17 15:00:00|1101.08|1099.58|1102.04|1100.54|1102.72|1101.22|1099.5|1098|0
1655478300000|2022-06-17 15:05:00|1102.03|1100.53|1103.67|1102.17|1103.89|1102.39|1101.81|1100.31|0
1655478600000|2022-06-17 15:10:00|1103.66|1102.16|1102.09|1100.59|1103.66|1102.16|1101.87|1100.37|0
1655478900000|2022-06-17 15:15:00|1102.08|1100.58|1103.71|1102.21|1103.96|1102.46|1101.86|1100.36|0
1655479200000|2022-06-17 15:20:00|1103.93|1102.43|1102.52|1101.02|1104.17|1102.67|1102.29|1100.79|0
1655479500000|2022-06-17 15:25:00|1102.51|1101.01|1102.53|1101.03|1103.86|1102.36|1101.73|1100.23|0
1655479800000|2022-06-17 15:30:00|1102.73|1101.23|1101.86|1100.36|1104.56|1103.06|1101.86|1100.36|0
1655480100000|2022-06-17 15:35:00|1101.85|1100.35|1101.63|1100.13|1102.53|1101.03|1100.5|1099|0
1655480400000|2022-06-17 15:40:00|1101.64|1100.14|1100.93|1099.43|1102.56|1101.06|1100.93|1099.43|0
1655480700000|2022-06-17 15:45:00|1100.93|1099.43|1100.41|1098.91|1101.21|1099.71|1100.05|1098.55|0
1655481000000|2022-06-17 15:50:00|1100.3|1098.8|1099.58|1098.08|1100.55|1099.05|1099.11|1097.61|0
1655481300000|2022-06-17 15:55:00|1099.59|1098.09|1099.58|1098.08|1100.29|1098.79|1098.91|1097.41|0
1655481600000|2022-06-17 16:00:00|1099.59|1098.09|1099.34|1097.84|1099.59|1098.09|1098.85|1097.35|0
1655481900000|2022-06-17 16:05:00|1099.35|1097.85|1099.81|1098.31|1100.28|1098.78|1098.66|1097.16|0
1655482200000|2022-06-17 16:10:00|1099.82|1098.32|1100.89|1099.39|1101.12|1099.62|1099.34|1097.84|0
1655482500000|2022-06-17 16:15:00|1100.9|1099.4|1100.41|1098.91|1101.59|1100.09|1100.18|1098.68|0
1655482800000|2022-06-17 16:20:00|1100.42|1098.92|1101.33|1099.83|1101.33|1099.83|1099.96|1098.46|0
1655483100000|2022-06-17 16:25:00|1101.32|1099.82|1101.35|1099.85|1101.81|1100.31|1100.65|1099.15|0
1655483400000|2022-06-17 16:30:00|1101.34|1099.84|1101.11|1099.61|1101.58|1100.08|1100.2|1098.7|0
1655483700000|2022-06-17 16:35:00|1101.1|1099.6|1102.24|1100.74|1102.24|1100.74|1100.84|1099.34|0
1655484000000|2022-06-17 16:40:00|1102.23|1100.73|1102.68|1101.18|1102.68|1101.18|1101.5|1100|0
1655484300000|2022-06-17 16:45:00|1102.89|1101.39|1103.33|1101.83|1103.55|1102.05|1101.97|1100.47|0
1655484600000|2022-06-17 16:50:00|1103.35|1101.85|1101.75|1100.25|1103.35|1101.85|1101.51|1100.01|0
1655484900000|2022-06-17 16:55:00|1101.97|1100.47|1102.66|1101.16|1102.9|1101.4|1101.52|1100.02|0
1655485200000|2022-06-17 17:00:00|1102.54|1101.04|1103.83|1102.33|1103.84|1102.34|1102.19|1100.69|0
1655485500000|2022-06-17 17:05:00|1103.82|1102.32|1106.14|1104.64|1106.15|1104.65|1103.82|1102.32|0
1655485800000|2022-06-17 17:10:00|1106.15|1104.65|1107.26|1105.76|1107.51|1106.01|1105.66|1104.16|0
1655486100000|2022-06-17 17:15:00|1107.25|1105.75|1106.57|1105.07|1107.26|1105.76|1106.11|1104.61|0
1655486400000|2022-06-17 17:20:00|1106.56|1105.06|1106.36|1104.86|1106.57|1105.07|1105.65|1104.15|0
1655486700000|2022-06-17 17:25:00|1106.37|1104.87|1104.98|1103.48|1106.37|1104.87|1104.96|1103.46|0
1655487000000|2022-06-17 17:30:00|1105.2|1103.7|1105.23|1103.73|1105.43|1103.93|1104.28|1102.78|0
1655487300000|2022-06-17 17:35:00|1105.22|1103.72|1104.77|1103.27|1105.9|1104.4|1104.3|1102.8|0
1655487600000|2022-06-17 17:40:00|1104.98|1103.48|1105.02|1103.52|1105.47|1103.97|1104.53|1103.03|0
1655487900000|2022-06-17 17:45:00|1104.77|1103.27|1103.84|1102.34|1105|1103.5|1102.92|1101.42|0
1655488200000|2022-06-17 17:50:00|1103.85|1102.35|1104.07|1102.57|1104.53|1103.03|1103.84|1102.34|0
1655488500000|2022-06-17 17:55:00|1104.29|1102.79|1104.31|1102.81|1105.22|1103.72|1103.84|1102.34|0
1655488800000|2022-06-17 18:00:00|1104.53|1103.03|1104.98|1103.48|1105.44|1103.94|1104.3|1102.8|0
1655489100000|2022-06-17 18:05:00|1104.99|1103.49|1105.22|1103.72|1105.44|1103.94|1104.3|1102.8|0
1655489400000|2022-06-17 18:10:00|1105.21|1103.71|1105.68|1104.18|1105.9|1104.4|1104.75|1103.25|0
1655489700000|2022-06-17 18:15:00|1105.72|1104.22|1105.95|1104.45|1106.41|1104.91|1105.24|1103.74|0
1655490000000|2022-06-17 18:20:00|1106.17|1104.67|1106.18|1104.68|1106.64|1105.14|1105.95|1104.45|0
1655490300000|2022-06-17 18:25:00|1106.19|1104.69|1105.47|1103.97|1106.41|1104.91|1105.24|1103.74|0
1655490600000|2022-06-17 18:30:00|1105.43|1103.93|1105.2|1103.7|1105.43|1103.93|1104.29|1102.79|0
1655490900000|2022-06-17 18:35:00|1105.21|1103.71|1106.59|1105.09|1106.59|1105.09|1104.98|1103.48|0
1655491200000|2022-06-17 18:40:00|1106.81|1105.31|1105.91|1104.41|1107.28|1105.78|1105.9|1104.4|0
1655491500000|2022-06-17 18:45:00|1105.9|1104.4|1105.34|1103.84|1106.14|1104.64|1105.23|1103.73|0
1655491800000|2022-06-17 18:50:00|1105.45|1103.95|1104.98|1103.48|1105.67|1104.17|1104.75|1103.25|0
1655492100000|2022-06-17 18:55:00|1105.2|1103.7|1104.98|1103.48|1105.67|1104.17|1104.52|1103.02|0
1655492400000|2022-06-17 19:00:00|1105.09|1103.59|1105.2|1103.7|1106.12|1104.62|1104.75|1103.25|0
1655492700000|2022-06-17 19:05:00|1105.21|1103.71|1104.51|1103.01|1105.44|1103.94|1104.51|1103.01|0
1655493000000|2022-06-17 19:10:00|1104.52|1103.02|1102.9|1101.4|1104.74|1103.24|1102.66|1101.16|0
1655493300000|2022-06-17 19:15:00|1102.67|1101.17|1103.82|1102.32|1103.84|1102.34|1102.43|1100.93|0
1655493600000|2022-06-17 19:20:00|1103.81|1102.31|1105.23|1103.73|1105.47|1103.97|1103.81|1102.31|0
1655493900000|2022-06-17 19:25:00|1105.22|1103.72|1105.71|1104.21|1106.17|1104.67|1105.22|1103.72|0
1655494200000|2022-06-17 19:30:00|1105.57|1104.07|1104.76|1103.26|1105.68|1104.18|1104.07|1102.57|0
1655494500000|2022-06-17 19:35:00|1104.75|1103.25|1105.22|1103.72|1105.23|1103.73|1104.53|1103.03|0
1655494800000|2022-06-17 19:40:00|1105.11|1103.61|1103.63|1102.13|1105.22|1103.72|1103.4|1101.9|0
1655495100000|2022-06-17 19:45:00|1103.64|1102.14|1103.22|1101.72|1103.66|1102.16|1102.94|1101.44|0
1655495400000|2022-06-17 19:50:00|1103.21|1101.71|1102.74|1101.24|1103.44|1101.94|1102.03|1100.53|0
1655495700000|2022-06-17 19:55:00|1102.75|1101.25|1103.23|1101.73|1103.53|1102.03|1101.58|1100.08|0
1655496000000|2022-06-17 20:00:00|1103.39|1101.89|1105.34|1103.84|1105.39|1103.89|1103.2|1101.7|0
1655496300000|2022-06-17 20:05:00|1105.39|1103.89|1105.25|1103.75|1105.62|1104.12|1104.91|1103.41|0
1655496600000|2022-06-17 20:10:00|1105.23|1103.73|1104.09|1102.59|1105.34|1103.84|1103.73|1102.23|0
1655496900000|2022-06-17 20:15:00|1104.05|1102.55|1104.43|1102.93|1104.52|1103.02|1104.05|1102.55|0
1655497200000|2022-06-17 20:20:00|1104.48|1102.98|1105.3|1103.8|1105.34|1103.84|1104.48|1102.98|0
1655497500000|2022-06-17 20:25:00|1105.29|1103.79|1105.23|1103.73|1105.57|1104.07|1104.96|1103.46|0
1655497800000|2022-06-17 20:30:00|1105.2|1103.7|1105.43|1103.93|1105.52|1104.02|1104.96|1103.46|0
1655498100000|2022-06-17 20:35:00|1105.32|1103.82|1105.3|1103.8|1105.43|1103.93|1105.05|1103.55|0
1655498400000|2022-06-17 20:40:00|1105.36|1103.86|1105.43|1103.93|1105.52|1104.02|1105.16|1103.66|0
1655498700000|2022-06-17 20:45:00|1105.41|1103.91|1104.75|1103.25|1105.46|1103.96|1104.75|1103.25|0
1655499000000|2022-06-17 20:50:00|1104.73|1103.23|1104.86|1103.36|1104.96|1103.46|1104.48|1102.98|0
1655499300000|2022-06-17 20:55:00|1104.87|1103.37|1104.84|1103.34|1105.05|1103.55|1104.55|1103.05|0
1655499600000|2022-06-17 21:00:00|1103.52|1102.02|1103.52|1102.02|1103.52|1102.02|1103.52|1102.02|0
1655676000000|2022-06-19 22:00:00|1105.04|1103.54|1103.91|1102.41|1106.08|1104.58|1103.91|1102.41|0
1655676300000|2022-06-19 22:05:00|1103.93|1102.43|1101.02|1099.52|1103.93|1102.43|1101|1099.5|0
1655676600000|2022-06-19 22:10:00|1101.04|1099.54|1101.84|1100.34|1101.88|1100.38|1101|1099.5|0
1655676900000|2022-06-19 22:15:00|1101.88|1100.38|1102.25|1100.75|1102.56|1101.06|1101.79|1100.29|0
1655677200000|2022-06-19 22:20:00|1102.27|1100.77|1102.2|1100.7|1102.27|1100.77|1101.38|1099.88|0
1655677500000|2022-06-19 22:25:00|1102.22|1100.72|1102.7|1101.2|1103.09|1101.59|1102.22|1100.72|0
1655677800000|2022-06-19 22:30:00|1102.72|1101.22|1103.18|1101.68|1103.47|1101.97|1102.61|1101.11|0
1655678100000|2022-06-19 22:35:00|1103.15|1101.65|1104.13|1102.63|1104.22|1102.72|1103.09|1101.59|0
1655678400000|2022-06-19 22:40:00|1104.11|1102.61|1103.95|1102.45|1104.27|1102.77|1103.74|1102.24|0
1655678700000|2022-06-19 22:45:00|1103.88|1102.38|1103.84|1102.34|1104.2|1102.7|1103.79|1102.29|0
1655679000000|2022-06-19 22:50:00|1103.83|1102.33|1103.95|1102.45|1104.22|1102.72|1103.79|1102.29|0
1655679300000|2022-06-19 22:55:00|1103.99|1102.49|1104.24|1102.74|1104.27|1102.77|1103.84|1102.34|0
1655679600000|2022-06-19 23:00:00|1104.22|1102.72|1103.84|1102.34|1104.27|1102.77|1103.79|1102.29|0
1655679900000|2022-06-19 23:05:00|1103.83|1102.33|1103.7|1102.2|1104.02|1102.52|1103.43|1101.93|0
1655680200000|2022-06-19 23:10:00|1103.68|1102.18|1103.52|1102.02|1103.86|1102.36|1103.4|1101.9|0
1655680500000|2022-06-19 23:15:00|1103.49|1101.99|1103.54|1102.04|1103.61|1102.11|1103.09|1101.59|0
1655680800000|2022-06-19 23:20:00|1103.52|1102.02|1103.64|1102.14|1103.71|1102.21|1103.22|1101.72|0
1655681100000|2022-06-19 23:25:00|1103.61|1102.11|1104.05|1102.55|1104.25|1102.75|1103.61|1102.11|0
1655681400000|2022-06-19 23:30:00|1104.02|1102.52|1104.05|1102.55|1104.18|1102.68|1103.68|1102.18|0
1655681700000|2022-06-19 23:35:00|1104.07|1102.57|1103.77|1102.27|1104.27|1102.77|1103.59|1102.09|0
1655682000000|2022-06-19 23:40:00|1103.75|1102.25|1103.93|1102.43|1104.09|1102.59|1103.71|1102.21|0
1655682300000|2022-06-19 23:45:00|1103.98|1102.48|1104.59|1103.09|1104.64|1103.14|1103.91|1102.41|0
1655682600000|2022-06-19 23:50:00|1104.61|1103.11|1105.02|1103.52|1105.2|1103.7|1104.61|1103.11|0
1655682900000|2022-06-19 23:55:00|1105.04|1103.54|1104.8|1103.3|1105.07|1103.57|1104.61|1103.11|0
1655683200000|2022-06-20 00:00:00|1104.79|1103.29|1102.78|1101.28|1104.86|1103.36|1102.78|1101.28|0
1655683500000|2022-06-20 00:05:00|1102.77|1101.27|1102.78|1101.28|1103.16|1101.66|1102.28|1100.78|0
1655683800000|2022-06-20 00:10:00|1102.8|1101.3|1101.53|1100.03|1102.8|1101.3|1101.19|1099.69|0
1655684100000|2022-06-20 00:15:00|1101.55|1100.05|1100.94|1099.44|1101.55|1100.05|1099.16|1097.66|0
1655684400000|2022-06-20 00:20:00|1100.83|1099.33|1101.29|1099.79|1101.4|1099.9|1100.05|1098.55|0
1655684700000|2022-06-20 00:25:00|1101.4|1099.9|1100.97|1099.47|1102.07|1100.57|1100.96|1099.46|0
1655685000000|2022-06-20 00:30:00|1100.96|1099.46|1101.86|1100.36|1101.86|1100.36|1100.75|1099.25|0
1655685300000|2022-06-20 00:35:00|1101.75|1100.25|1101.65|1100.15|1102.09|1100.59|1101.53|1100.03|0
1655685600000|2022-06-20 00:40:00|1101.66|1100.16|1101.87|1100.37|1102.32|1100.82|1101.42|1099.92|0
1655685900000|2022-06-20 00:45:00|1101.86|1100.36|1101.65|1100.15|1102.1|1100.6|1101.42|1099.92|0
1655686200000|2022-06-20 00:50:00|1101.76|1100.26|1101.19|1099.69|1101.88|1100.38|1101.19|1099.69|0
1655686500000|2022-06-20 00:55:00|1101.08|1099.58|1099.82|1098.32|1101.65|1100.15|1099.6|1098.1|0
1655686800000|2022-06-20 01:00:00|1099.72|1098.22|1100.08|1098.58|1100.18|1098.68|1099.39|1097.89|0
1655687100000|2022-06-20 01:05:00|1100.07|1098.57|1099.85|1098.35|1100.07|1098.57|1099.4|1097.9|0
1655687400000|2022-06-20 01:10:00|1099.63|1098.13|1099.63|1098.13|1099.85|1098.35|1099.17|1097.67|0
1655687700000|2022-06-20 01:15:00|1099.41|1097.91|1097.83|1096.33|1099.41|1097.91|1097.81|1096.31|0
1655688000000|2022-06-20 01:20:00|1097.84|1096.34|1097.4|1095.9|1098.09|1096.59|1097.17|1095.67|0
1655688300000|2022-06-20 01:25:00|1097.39|1095.89|1096.96|1095.46|1097.74|1096.24|1096.73|1095.23|0
1655688600000|2022-06-20 01:30:00|1096.95|1095.45|1094.91|1093.41|1096.95|1095.45|1094.9|1093.4|0
1655688900000|2022-06-20 01:35:00|1094.9|1093.4|1094.57|1093.07|1095.81|1094.31|1094.23|1092.73|0
1655689200000|2022-06-20 01:40:00|1094.68|1093.18|1095.38|1093.88|1095.59|1094.09|1094.23|1092.73|0
1655689500000|2022-06-20 01:45:00|1096.33|1094.83|1096.72|1095.22|1097.24|1095.74|1096.33|1094.83|0
1655689800000|2022-06-20 01:50:00|1096.97|1095.47|1095.43|1093.93|1096.97|1095.47|1094.64|1093.14|0
1655690100000|2022-06-20 01:55:00|1095.42|1093.92|1095.18|1093.68|1095.96|1094.46|1094.65|1093.15|0
1655690400000|2022-06-20 02:00:00|1094.71|1093.21|1095.38|1093.88|1095.61|1094.11|1094.49|1092.99|0
1655690700000|2022-06-20 02:05:00|1095.27|1093.77|1096.28|1094.78|1096.29|1094.79|1095.15|1093.65|0
1655691000000|2022-06-20 02:10:00|1096.29|1094.79|1096.05|1094.55|1096.51|1095.01|1095.83|1094.33|0
1655691300000|2022-06-20 02:15:00|1096.73|1095.23|1096.47|1094.97|1096.99|1095.49|1096.2|1094.7|0
1655691600000|2022-06-20 02:20:00|1096.46|1094.96|1096.2|1094.7|1096.73|1095.23|1095.68|1094.18|0
1655691900000|2022-06-20 02:25:00|1096.19|1094.69|1094.92|1093.42|1096.2|1094.7|1094.66|1093.16|0
1655692200000|2022-06-20 02:30:00|1094.27|1092.77|1096.06|1094.56|1096.07|1094.57|1094.26|1092.76|0
1655692500000|2022-06-20 02:35:00|1095.84|1094.34|1096.51|1095.01|1096.52|1095.02|1095.84|1094.34|0
1655692800000|2022-06-20 02:40:00|1096.29|1094.79|1097.42|1095.92|1097.42|1095.92|1096.06|1094.56|0
1655693100000|2022-06-20 02:45:00|1097.43|1095.93|1097.09|1095.59|1097.65|1096.15|1096.75|1095.25|0
1655693400000|2022-06-20 02:50:00|1097.19|1095.69|1097.43|1095.93|1097.89|1096.39|1096.97|1095.47|0
1655693700000|2022-06-20 02:55:00|1097.32|1095.82|1097.43|1095.93|1097.88|1096.38|1097.2|1095.7|0
1655694000000|2022-06-20 03:00:00|1097.54|1096.04|1098.23|1096.73|1098.34|1096.84|1097.43|1095.93|0
1655694300000|2022-06-20 03:05:00|1098.34|1096.84|1097.67|1096.17|1098.35|1096.85|1097.67|1096.17|0
1655694600000|2022-06-20 03:10:00|1097.68|1096.18|1098.34|1096.84|1098.34|1096.84|1097.44|1095.94|0
1655694900000|2022-06-20 03:15:00|1098.12|1096.62|1097.66|1096.16|1098.34|1096.84|1097.44|1095.94|0
1655695200000|2022-06-20 03:20:00|1097.55|1096.05|1097.21|1095.71|1097.66|1096.16|1097.1|1095.6|0
1655695500000|2022-06-20 03:25:00|1096.99|1095.49|1097.43|1095.93|1097.44|1095.94|1096.87|1095.37|0
1655695800000|2022-06-20 03:30:00|1097.21|1095.71|1098.12|1096.62|1098.35|1096.85|1097.21|1095.71|0
1655696100000|2022-06-20 03:35:00|1098.23|1096.73|1099.48|1097.98|1099.71|1098.21|1098.12|1096.62|0
1655696400000|2022-06-20 03:40:00|1099.49|1097.99|1099.03|1097.53|1099.93|1098.43|1098.92|1097.42|0
1655696700000|2022-06-20 03:45:00|1099.04|1097.54|1099.25|1097.75|1099.26|1097.76|1098.81|1097.31|0
1655697000000|2022-06-20 03:50:00|1099.03|1097.53|1099.03|1097.53|1099.25|1097.75|1098.58|1097.08|0
1655697300000|2022-06-20 03:55:00|1099.14|1097.64|1099.24|1097.74|1099.7|1098.2|1099.03|1097.53|0
1655697600000|2022-06-20 04:00:00|1100.69|1099.19|1100.05|1098.55|1100.69|1099.19|1099.92|1098.42|0
1655697900000|2022-06-20 04:05:00|1100.04|1098.54|1100.05|1098.55|1100.18|1098.68|1099.92|1098.42|0
1655698200000|2022-06-20 04:10:00|1099.92|1098.42|1099.39|1097.89|1100.04|1098.54|1099.38|1097.88|0
1655698500000|2022-06-20 04:15:00|1098.13|1096.63|1098.58|1097.08|1098.81|1097.31|1098.12|1096.62|0
1655698800000|2022-06-20 04:20:00|1098.59|1097.09|1098.51|1097.01|1098.81|1097.31|1098.36|1096.86|0
1655699100000|2022-06-20 04:25:00|1098.52|1097.02|1098.5|1097|1098.73|1097.23|1098.28|1096.78|0
1655699400000|2022-06-20 04:30:00|1098.51|1097.01|1098.51|1097.01|1098.73|1097.23|1098.28|1096.78|0
1655699700000|2022-06-20 04:35:00|1098.29|1096.79|1098.74|1097.24|1098.74|1097.24|1098.29|1096.79|0
1655700000000|2022-06-20 04:40:00|1098.52|1097.02|1098.51|1097.01|1098.63|1097.13|1098.29|1096.79|0
1655700300000|2022-06-20 04:45:00|1098.4|1096.9|1098.06|1096.56|1098.52|1097.02|1098.06|1096.56|0
1655700600000|2022-06-20 04:50:00|1098.28|1096.78|1097.61|1096.11|1098.28|1096.78|1097.6|1096.1|0
1655700900000|2022-06-20 04:55:00|1097.6|1096.1|1096.72|1095.22|1097.61|1096.11|1096.71|1095.21|0
1655701200000|2022-06-20 05:00:00|1096.71|1095.21|1096.94|1095.44|1097.39|1095.89|1096.49|1094.99|0
1655701500000|2022-06-20 05:05:00|1096.93|1095.43|1097.61|1096.11|1097.61|1096.11|1096.71|1095.21|0
1655701800000|2022-06-20 05:10:00|1097.6|1096.1|1097.16|1095.66|1097.61|1096.11|1096.82|1095.32|0
1655702100000|2022-06-20 05:15:00|1097.15|1095.65|1096.7|1095.2|1097.38|1095.88|1096.59|1095.09|0
1655702400000|2022-06-20 05:20:00|1096.59|1095.09|1096.59|1095.09|1097.16|1095.66|1096.25|1094.75|0
1655702700000|2022-06-20 05:25:00|1096.7|1095.2|1096.14|1094.64|1096.7|1095.2|1096.03|1094.53|0
1655703000000|2022-06-20 05:30:00|1096.25|1094.75|1096.25|1094.75|1096.48|1094.98|1096.03|1094.53|0
1655703300000|2022-06-20 05:35:00|1096.36|1094.86|1096.47|1094.97|1096.7|1095.2|1096.25|1094.75|0
1655703600000|2022-06-20 05:40:00|1096.48|1094.98|1097.27|1095.77|1097.49|1095.99|1096.47|1094.97|0
1655703900000|2022-06-20 05:45:00|1097.16|1095.66|1097.37|1095.87|1097.6|1096.1|1097.04|1095.54|0
1655704200000|2022-06-20 05:50:00|1097.26|1095.76|1097.58|1096.08|1097.58|1096.08|1097.15|1095.65|0
1655704500000|2022-06-20 05:55:00|1097.57|1096.07|1098.04|1096.54|1098.48|1096.98|1097.57|1096.07|0
1655704800000|2022-06-20 06:00:00|1098.48|1096.98|1099.14|1097.64|1099.82|1098.32|1098.48|1096.98|0
1655705100000|2022-06-20 06:05:00|1099.04|1097.54|1099.38|1097.88|1099.82|1098.32|1098.93|1097.43|0
1655705400000|2022-06-20 06:10:00|1099.27|1097.77|1100.04|1098.54|1100.04|1098.54|1098.71|1097.21|0
1655705700000|2022-06-20 06:15:00|1101.48|1099.98|1103.13|1101.63|1103.14|1101.64|1101.48|1099.98|0
1655706000000|2022-06-20 06:20:00|1103.14|1101.64|1103.88|1102.38|1104.16|1102.66|1103.13|1101.63|0
1655706300000|2022-06-20 06:25:00|1103.76|1102.26|1103.88|1102.38|1104.39|1102.89|1103.63|1102.13|0
1655706600000|2022-06-20 06:30:00|1103.87|1102.37|1104.37|1102.87|1104.38|1102.88|1103.61|1102.11|0
1655706900000|2022-06-20 06:35:00|1104.38|1102.88|1104.38|1102.88|1104.63|1103.13|1103.87|1102.37|0
1655707200000|2022-06-20 06:40:00|1104.13|1102.63|1102.63|1101.13|1104.13|1102.63|1102.63|1101.13|0
1655707500000|2022-06-20 06:45:00|1101.1|1099.6|1100.45|1098.95|1101.27|1099.77|1100.45|1098.95|0
1655707800000|2022-06-20 06:50:00|1100.34|1098.84|1101.12|1099.62|1101.12|1099.62|1100.23|1098.73|0
1655708100000|2022-06-20 06:55:00|1101.01|1099.51|1100.01|1098.51|1101.35|1099.85|1099.78|1098.28|0
1655708400000|2022-06-20 07:00:00|1100.23|1098.73|1103.22|1101.72|1150.16|1102.96|1090.11|1085.66|0
1655708700000|2022-06-20 07:05:00|1103|1101.5|1096.41|1094.16|1103.22|1101.72|1094.41|1089.66|7
1655709000000|2022-06-20 07:10:00|1096.16|1093.66|1093.41|1091.66|1096.41|1095.16|1092.41|1090.66|55
1655709300000|2022-06-20 07:15:00|1093.66|1091.91|1096.41|1094.66|1096.41|1094.66|1091.66|1089.91|55
1655709600000|2022-06-20 07:20:00|1096.16|1094.16|1096.66|1095.16|1096.91|1095.16|1093.91|1092.16|1
1655709900000|2022-06-20 07:25:00|1096.91|1095.66|1097.41|1095.91|1100.41|1098.66|1096.91|1095.66|26
1655710200000|2022-06-20 07:30:00|1097.16|1096.16|1097.41|1095.66|1099.16|1097.66|1097.16|1095.66|10
1655710500000|2022-06-20 07:35:00|1097.16|1095.91|1098.41|1096.66|1098.91|1097.16|1096.91|1095.16|0
1655710800000|2022-06-20 07:40:00|1098.22|1096.47|1097.47|1095.97|1098.72|1096.97|1096.97|1095.47|0
1655711100000|2022-06-20 07:45:00|1097.22|1095.72|1096.47|1094.97|1097.22|1095.72|1094.97|1093.97|84
1655711400000|2022-06-20 07:50:00|1096.72|1095.22|1099.22|1097.47|1099.22|1097.47|1096.72|1095.22|0
1655711700000|2022-06-20 07:55:00|1099.72|1097.72|1100.72|1099.47|1101.22|1099.47|1099.72|1097.72|2
1655712000000|2022-06-20 08:00:00|1100.97|1099.22|1099.47|1097.97|1101.22|1099.47|1099.22|1097.47|4
1655712300000|2022-06-20 08:05:00|1099.22|1097.72|1101.47|1099.97|1101.47|1099.97|1099.22|1097.72|0
1655712600000|2022-06-20 08:10:00|1101.72|1100.22|1101.72|1100.47|1102.72|1100.97|1100.72|1099.97|3
1655712900000|2022-06-20 08:15:00|1102.22|1099.97|1103.22|1101.47|1103.22|1101.47|1101.72|1099.97|2
1655713200000|2022-06-20 08:20:00|1103.72|1101.72|1104.22|1102.47|1104.22|1102.47|1103.47|1101.47|0
1655713500000|2022-06-20 08:25:00|1104.47|1102.97|1104.22|1102.47|1104.97|1102.97|1103.47|1101.97|0
1655713800000|2022-06-20 08:30:00|1104.47|1102.72|1103.22|1101.47|1104.97|1103.47|1102.97|1101.47|1
1655714100000|2022-06-20 08:35:00|1102.72|1101.22|1103.22|1101.47|1103.22|1101.47|1101.22|1099.47|0
1655714400000|2022-06-20 08:40:00|1103.72|1101.72|1102.72|1100.97|1103.72|1101.97|1102.72|1100.97|1
1655714700000|2022-06-20 08:45:00|1102.47|1101.22|1103.22|1101.47|1103.22|1101.47|1101.97|1100.72|1
1655715000000|2022-06-20 08:50:00|1102.97|1101.97|1103.72|1101.97|1103.72|1101.97|1102.97|1101.47|0
1655715300000|2022-06-20 08:55:00|1103.47|1102.47|1104.22|1102.97|1104.72|1102.97|1103.47|1101.97|0
1655715600000|2022-06-20 09:00:00|1103.97|1102.72|1104.47|1102.97|1104.47|1102.97|1103.97|1102.47|0
1655715900000|2022-06-20 09:05:00|1104.22|1102.47|1105.22|1103.97|1105.47|1103.97|1103.97|1102.47|0
1655716200000|2022-06-20 09:10:00|1105.47|1103.47|1102.97|1101.47|1105.47|1103.47|1101.72|1100.47|100
1655716500000|2022-06-20 09:15:00|1103.22|1101.72|1103.47|1101.97|1103.72|1101.97|1102.97|1101.47|0
1655716800000|2022-06-20 09:20:00|1103.72|1101.47|1103.47|1101.47|1103.72|1101.97|1103.22|1101.47|0
1655717100000|2022-06-20 09:25:00|1103.22|1101.72|1104.22|1102.47|1104.22|1102.47|1103.22|1101.47|0
1655717400000|2022-06-20 09:30:00|1104.47|1102.72|1105.72|1103.97|1105.72|1103.97|1104.47|1102.72|0
1655717700000|2022-06-20 09:35:00|1105.97|1103.72|1103.22|1101.47|1105.97|1103.72|1103.22|1101.47|5
1655718000000|2022-06-20 09:40:00|1103.47|1101.72|1103.47|1101.97|1103.72|1101.97|1103.47|1101.72|0
1655718300000|2022-06-20 09:45:00|1103.72|1102.22|1105.72|1103.97|1105.72|1103.97|1103.72|1102.22|0
1655718600000|2022-06-20 09:50:00|1105.47|1103.47|1105.72|1103.97|1105.72|1103.97|1105.22|1103.47|0
1655718900000|2022-06-20 09:55:00|1105.97|1104.47|1106.22|1104.47|1106.47|1104.47|1105.72|1103.97|4
1655719200000|2022-06-20 10:00:00|1105.97|1104.72|1106.97|1105.47|1106.97|1105.47|1105.97|1104.72|0
1655719500000|2022-06-20 10:05:00|1106.72|1105.22|1107.22|1105.47|1107.22|1105.47|1106.47|1104.97|0
1655719800000|2022-06-20 10:10:00|1106.97|1104.97|1106.97|1105.47|1106.97|1105.47|1106.47|1104.47|0
1655720100000|2022-06-20 10:15:00|1106.72|1104.97|1107.22|1105.47|1107.22|1105.47|1106.22|1104.47|0
1655720400000|2022-06-20 10:20:00|1106.97|1104.97|1107.47|1105.97|1107.72|1105.97|1106.72|1104.97|1
1655720700000|2022-06-20 10:25:00|1107.22|1105.47|1106.97|1104.97|1108.22|1106.47|1106.22|1104.97|3
1655721000000|2022-06-20 10:30:00|1106.72|1104.47|1106.72|1104.97|1106.72|1104.97|1104.97|1103.97|2
1655721300000|2022-06-20 10:35:00|1106.47|1104.47|1106.72|1104.97|1106.72|1104.97|1106.47|1104.47|0
1655721600000|2022-06-20 10:40:00|1106.47|1104.47|1106.72|1104.97|1106.72|1104.97|1105.72|1103.97|3
1655721900000|2022-06-20 10:45:00|1106.97|1105.47|1107.72|1105.97|1107.72|1106.47|1106.97|1105.47|3
1655722200000|2022-06-20 10:50:00|1107.97|1106.22|1108.47|1106.47|1108.72|1106.97|1107.97|1106.22|4
1655722500000|2022-06-20 10:55:00|1108.22|1106.72|1107.72|1106.22|1108.22|1106.97|1107.72|1106.22|0
1655722800000|2022-06-20 11:00:00|1107.97|1106.47|1106.97|1104.97|1107.97|1106.47|1106.97|1104.97|0
1655723100000|2022-06-20 11:05:00|1106.72|1105.22|1106.97|1105.47|1106.97|1105.47|1106.72|1104.97|0
1655723400000|2022-06-20 11:10:00|1106.72|1104.97|1107.47|1105.97|1107.47|1105.97|1106.72|1104.97|0
1655723700000|2022-06-20 11:15:00|1107.72|1105.47|1107.72|1105.97|1107.72|1105.97|1107.22|1105.47|1
1655724000000|2022-06-20 11:20:00|1107.97|1106.22|1107.97|1106.47|1108.72|1106.97|1107.47|1106.22|12
1655724300000|2022-06-20 11:25:00|1108.22|1106.72|1108.47|1106.47|1108.47|1106.97|1108.22|1106.47|0
1655724600000|2022-06-20 11:30:00|1108.72|1106.72|1109.22|1107.47|1109.22|1107.47|1108.72|1106.72|0
1655724900000|2022-06-20 11:35:00|1109.47|1107.97|1109.72|1107.97|1109.72|1107.97|1109.47|1107.97|0
1655725200000|2022-06-20 11:40:00|1109.82|1108.07|1109.07|1107.07|1109.82|1108.07|1109.07|1107.07|0
1655725500000|2022-06-20 11:45:00|1109.32|1107.32|1110.07|1108.07|1110.07|1108.57|1109.32|1107.32|0
1655725800000|2022-06-20 11:50:00|1109.82|1107.57|1110.07|1108.57|1110.32|1108.57|1109.57|1107.57|22
1655726100000|2022-06-20 11:55:00|1110.32|1109.07|1110.32|1108.57|1110.82|1109.07|1110.32|1108.57|0
1655726400000|2022-06-20 12:00:00|1110.57|1108.82|1110.32|1108.57|1111.32|1109.57|1110.07|1108.32|0
1655726700000|2022-06-20 12:05:00|1110.57|1109.07|1112.07|1110.07|1112.07|1110.07|1110.57|1109.07|1
1655727000000|2022-06-20 12:10:00|1112.32|1110.32|1112.57|1110.57|1112.57|1111.07|1112.07|1110.07|0
1655727300000|2022-06-20 12:15:00|1112.82|1110.82|1112.32|1110.57|1113.07|1111.57|1112.32|1110.57|0
1655727600000|2022-06-20 12:20:00|1112.57|1110.82|1113.07|1111.57|1113.07|1111.57|1112.57|1110.82|1
1655727900000|2022-06-20 12:25:00|1112.82|1111.07|1112.32|1110.57|1112.82|1111.07|1111.32|1110.57|10
1655728200000|2022-06-20 12:30:00|1112.57|1110.82|1113.32|1111.57|1113.32|1111.57|1112.57|1110.82|0
1655728500000|2022-06-20 12:35:00|1113.07|1111.07|1113.07|1111.57|1113.07|1111.57|1112.57|1110.57|0
1655728800000|2022-06-20 12:40:00|1112.82|1111.07|1113.82|1112.07|1113.82|1112.07|1112.82|1111.07|0
1655729100000|2022-06-20 12:45:00|1113.57|1112.32|1114.07|1112.07|1114.32|1112.57|1113.57|1112.07|1
1655729400000|2022-06-20 12:50:00|1113.82|1112.32|1113.07|1111.57|1113.82|1112.57|1112.57|1111.32|2
1655729700000|2022-06-20 12:55:00|1112.82|1111.32|1114.32|1112.57|1114.32|1112.57|1112.82|1111.32|0
1655730000000|2022-06-20 13:00:00|1114.07|1112.07|1112.82|1111.07|1114.07|1112.07|1112.82|1111.07|2
1655730300000|2022-06-20 13:05:00|1113.07|1111.57|1113.32|1111.57|1114.32|1112.57|1113.07|1111.57|0
1655730600000|2022-06-20 13:10:00|1112.07|1111.32|1114.07|1112.07|1114.07|1113.32|1112.07|1111.32|14
1655730900000|2022-06-20 13:15:00|1114.32|1112.32|1114.82|1113.07|1114.82|1113.07|1114.32|1112.32|1
1655731200000|2022-06-20 13:20:00|1115.07|1112.57|1114.82|1113.32|1115.07|1113.57|1114.57|1112.57|6
1655731500000|2022-06-20 13:25:00|1114.57|1113.07|1116.32|1114.57|1116.32|1114.57|1114.57|1113.07|0
1655731800000|2022-06-20 13:30:00|1116.57|1114.82|1116.57|1115.07|1117.32|1115.82|1115.32|1114.57|6
1655732100000|2022-06-20 13:35:00|1116.32|1114.57|1117.07|1115.57|1117.32|1115.57|1115.82|1114.32|1
1655732400000|2022-06-20 13:40:00|1117.32|1115.32|1116.07|1114.57|1117.82|1116.82|1115.57|1113.82|9
1655732700000|2022-06-20 13:45:00|1116.32|1114.07|1115.82|1114.07|1116.32|1114.57|1114.82|1113.07|0
1655733000000|2022-06-20 13:50:00|1116.32|1113.82|1117.32|1115.57|1117.57|1116.07|1116.32|1113.82|6
1655733300000|2022-06-20 13:55:00|1117.57|1115.82|1117.32|1115.57|1117.57|1116.07|1117.07|1115.57|0
1655733600000|2022-06-20 14:00:00|1117.07|1115.32|1116.07|1114.57|1117.07|1115.32|1115.82|1114.07|0
1655733900000|2022-06-20 14:05:00|1116.32|1114.07|1116.07|1114.07|1116.57|1115.07|1115.07|1114.07|86
1655734200000|2022-06-20 14:10:00|1115.82|1114.32|1116.07|1114.57|1116.07|1114.57|1115.32|1113.57|48
1655734500000|2022-06-20 14:15:00|1116.32|1114.82|1117.63|1116.13|1117.63|1116.13|1115.82|1114.07|0
1655734800000|2022-06-20 14:20:00|1117.64|1116.14|1117.86|1116.36|1118.09|1116.59|1117.63|1116.13|0
1655735100000|2022-06-20 14:25:00|1117.87|1116.37|1117.65|1116.15|1118.09|1116.59|1117.65|1116.15|0
1655735400000|2022-06-20 14:30:00|1117.97|1116.47|1117.48|1115.98|1117.99|1116.49|1117.45|1115.95|0
1655735700000|2022-06-20 14:35:00|1117.47|1115.97|1116.7|1115.2|1117.47|1115.97|1116.7|1115.2|0
1655736000000|2022-06-20 14:40:00|1116.95|1115.45|1116.95|1115.45|1117.22|1115.72|1116.69|1115.19|0
1655736300000|2022-06-20 14:45:00|1116.99|1115.49|1116.87|1115.37|1116.99|1115.49|1116.76|1115.26|0
1655736600000|2022-06-20 14:50:00|1116.98|1115.48|1116.98|1115.48|1116.99|1115.49|1116.75|1115.25|43
1655736900000|2022-06-20 14:55:00|1116.99|1115.49|1116.77|1115.27|1117.44|1115.94|1116.76|1115.26|0
1655737200000|2022-06-20 15:00:00|1116.99|1115.49|1117.88|1116.38|1118.1|1116.6|1116.75|1115.25|0
1655737500000|2022-06-20 15:05:00|1117.87|1116.37|1117.86|1116.36|1117.88|1116.38|1117.63|1116.13|0
1655737800000|2022-06-20 15:10:00|1118.08|1116.58|1118.09|1116.59|1118.31|1116.81|1117.86|1116.36|0
1655738100000|2022-06-20 15:15:00|1117.98|1116.48|1118.74|1117.24|1118.74|1117.24|1117.98|1116.48|0
1655738400000|2022-06-20 15:20:00|1118.73|1117.23|1118.49|1116.99|1118.74|1117.24|1118.23|1116.73|0
1655738700000|2022-06-20 15:25:00|1118.74|1117.24|1118.99|1117.49|1119.24|1117.74|1118.49|1116.99|0
1655739000000|2022-06-20 15:30:00|1118.86|1117.36|1119.43|1117.93|1119.44|1117.94|1118.31|1116.81|0
1655739300000|2022-06-20 15:35:00|1119.44|1117.94|1118.99|1117.49|1119.66|1118.16|1118.88|1117.38|0
1655739600000|2022-06-20 15:40:00|1118.77|1117.27|1119|1117.5|1119|1117.5|1118.77|1117.27|0
1655739900000|2022-06-20 15:45:00|1119.22|1117.72|1119.89|1118.39|1119.89|1118.39|1119.22|1117.72|0
1655740200000|2022-06-20 15:50:00|1120.11|1118.61|1120.35|1118.85|1120.57|1119.07|1120.11|1118.61|0
1655740500000|2022-06-20 15:55:00|1120.13|1118.63|1120.13|1118.63|1120.62|1119.12|1120.13|1118.63|0
1655740800000|2022-06-20 16:00:00|1120.14|1118.64|1119.9|1118.4|1120.37|1118.87|1119.68|1118.18|0
1655741100000|2022-06-20 16:05:00|1119.91|1118.41|1119.68|1118.18|1119.91|1118.41|1119.46|1117.96|0
1655741400000|2022-06-20 16:10:00|1119.69|1118.19|1119.23|1117.73|1119.69|1118.19|1119.23|1117.73|0
1655741700000|2022-06-20 16:15:00|1119.43|1117.93|1119.56|1118.06|1119.56|1118.06|1119.29|1117.79|0
1655742000000|2022-06-20 16:20:00|1119.55|1118.05|1119.56|1118.06|1119.56|1118.06|1119.3|1117.8|0
1655742300000|2022-06-20 16:25:00|1119.31|1117.81|1119.3|1117.8|1119.55|1118.05|1119.05|1117.55|0
1655742600000|2022-06-20 16:30:00|1119.31|1117.81|1119.29|1117.79|1119.57|1118.07|1119.29|1117.79|0
1655742900000|2022-06-20 16:35:00|1119.3|1117.8|1118.53|1117.03|1119.3|1117.8|1118.27|1116.77|0
1655743200000|2022-06-20 16:40:00|1118.52|1117.02|1118.53|1117.03|1118.54|1117.04|1118.27|1116.77|0
1655743500000|2022-06-20 16:45:00|1118.54|1117.04|1119.32|1117.82|1119.33|1117.83|1118.27|1116.77|0
1655743800000|2022-06-20 16:50:00|1119.33|1117.83|1119.31|1117.81|1119.34|1117.84|1119.08|1117.58|0
1655744100000|2022-06-20 16:55:00|1119.3|1117.8|1119.06|1117.56|1119.31|1117.81|1119.04|1117.54|0
1655744400000|2022-06-20 17:00:00|1118.81|1117.31|1118.58|1117.08|1118.81|1117.31|1118.58|1117.08|0
1655745000000|2022-06-20 17:10:00|1118.36|1116.86|1117.9|1116.4|1118.36|1116.86|1117.9|1116.4|0
1655745600000|2022-06-20 17:20:00|1118.12|1116.62|1118.13|1116.63|1118.13|1116.63|1117.9|1116.4|0
1655746200000|2022-06-20 17:30:00|1118.24|1116.74|1118.13|1116.63|1118.35|1116.85|1118.13|1116.63|0
1655746500000|2022-06-20 17:35:00|1118.24|1116.74|1118.58|1117.08|1118.58|1117.08|1118.13|1116.63|0
1655747100000|2022-06-20 17:45:00|1118.8|1117.3|1119.03|1117.53|1119.03|1117.53|1118.8|1117.3|0
1655747400000|2022-06-20 17:50:00|1119.25|1117.75|1119.26|1117.76|1119.26|1117.76|1119.25|1117.75|0
1655748000000|2022-06-20 18:00:00|1119.04|1117.54|1118.81|1117.31|1119.04|1117.54|1118.81|1117.31|0
1655748300000|2022-06-20 18:05:00|1118.7|1117.2|1118.92|1117.42|1119.03|1117.53|1118.58|1117.08|0
1655748600000|2022-06-20 18:10:00|1119.03|1117.53|1118.92|1117.42|1119.03|1117.53|1118.81|1117.31|0
1655748900000|2022-06-20 18:15:00|1118.81|1117.31|1118.92|1117.42|1119.03|1117.53|1118.81|1117.31|0
1655749200000|2022-06-20 18:20:00|1118.81|1117.31|1118.81|1117.31|1118.92|1117.42|1118.81|1117.31|0
1655749500000|2022-06-20 18:25:00|1118.59|1117.09|1118.58|1117.08|1118.59|1117.09|1118.58|1117.08|0
1655749800000|2022-06-20 18:30:00|1118.8|1117.3|1118.81|1117.31|1118.81|1117.31|1118.8|1117.3|0
1655751300000|2022-06-20 18:55:00|1118.59|1117.09|1118.58|1117.08|1118.59|1117.09|1118.58|1117.08|0
1655752200000|2022-06-20 19:10:00|1118.36|1116.86|1118.35|1116.85|1118.47|1116.97|1118.35|1116.85|0
1655752500000|2022-06-20 19:15:00|1118.46|1116.96|1118.58|1117.08|1118.58|1117.08|1118.46|1116.96|0
1655752800000|2022-06-20 19:20:00|1118.69|1117.19|1118.81|1117.31|1118.81|1117.31|1118.58|1117.08|0
1655753100000|2022-06-20 19:25:00|1118.7|1117.2|1118.58|1117.08|1118.81|1117.31|1118.58|1117.08|0
1655753400000|2022-06-20 19:30:00|1118.69|1117.19|1118.81|1117.31|1118.81|1117.31|1118.58|1117.08|0
1655754000000|2022-06-20 19:40:00|1118.92|1117.42|1119.03|1117.53|1119.03|1117.53|1118.92|1117.42|0
1655754300000|2022-06-20 19:45:00|1118.93|1117.43|1118.92|1117.42|1119.03|1117.53|1118.81|1117.31|0
1655754600000|2022-06-20 19:50:00|1119.03|1117.53|1119.03|1117.53|1119.03|1117.53|1119.03|1117.53|0
1655754900000|2022-06-20 19:55:00|1118.93|1117.43|1118.8|1117.3|1118.93|1117.43|1118.58|1117.08|0
1655755200000|2022-06-20 20:00:00|1118.62|1117.12|1118.62|1117.12|1118.62|1117.12|1118.62|1117.12|0
1655755500000|2022-06-20 20:05:00|1118.63|1117.13|1118.62|1117.12|1118.67|1117.17|1118.62|1117.12|0
1655757000000|2022-06-20 20:30:00|1118.63|1117.13|1118.67|1117.17|1118.67|1117.17|1118.63|1117.13|0
1655758500000|2022-06-20 20:55:00|1118.58|1117.08|1118.58|1117.08|1118.58|1117.08|1118.58|1117.08|0
1655761200000|2022-06-20 21:40:00|1118.53|1117.03|1118.49|1116.99|1118.53|1117.03|1118.49|1116.99|0
1655762400000|2022-06-20 22:00:00|1118.48|1116.98|1118.03|1116.53|1118.74|1117.24|1117.82|1116.32|0
1655762700000|2022-06-20 22:05:00|1117.96|1116.46|1118.14|1116.64|1118.46|1116.96|1117.73|1116.23|0
1655763000000|2022-06-20 22:10:00|1118.12|1116.62|1118.21|1116.71|1118.4|1116.9|1118.12|1116.62|0
1655763300000|2022-06-20 22:15:00|1118.24|1116.74|1117.98|1116.48|1118.4|1116.9|1117.78|1116.28|0
1655763600000|2022-06-20 22:20:00|1117.99|1116.49|1117.94|1116.44|1118.21|1116.71|1117.87|1116.37|0
1655763900000|2022-06-20 22:25:00|1117.96|1116.46|1118.12|1116.62|1118.21|1116.71|1117.94|1116.44|0
1655764200000|2022-06-20 22:30:00|1118.1|1116.6|1118.07|1116.57|1118.21|1116.71|1117.94|1116.44|0
1655764500000|2022-06-20 22:35:00|1118.08|1116.58|1117.94|1116.44|1118.17|1116.67|1117.73|1116.23|0
1655764800000|2022-06-20 22:40:00|1117.96|1116.46|1118.05|1116.55|1118.17|1116.67|1117.94|1116.44|0
1655765100000|2022-06-20 22:45:00|1118.03|1116.53|1117.89|1116.39|1118.12|1116.62|1117.87|1116.37|0
1655765400000|2022-06-20 22:50:00|1117.94|1116.44|1118.03|1116.53|1118.03|1116.53|1117.87|1116.37|0
1655765700000|2022-06-20 22:55:00|1118.05|1116.55|1118.53|1117.03|1118.69|1117.19|1118.05|1116.55|0
1655766000000|2022-06-20 23:00:00|1118.51|1117.01|1118.51|1117.01|1118.65|1117.15|1118.4|1116.9|0
1655766300000|2022-06-20 23:05:00|1118.46|1116.96|1118.56|1117.06|1118.83|1117.33|1118.4|1116.9|0
1655766600000|2022-06-20 23:10:00|1118.55|1117.05|1118.3|1116.8|1118.58|1117.08|1117.94|1116.44|0
1655766900000|2022-06-20 23:15:00|1118.28|1116.78|1117.98|1116.48|1118.28|1116.78|1117.98|1116.48|0
1655767200000|2022-06-20 23:20:00|1117.96|1116.46|1118.07|1116.57|1118.21|1116.71|1117.96|1116.46|0
1655767500000|2022-06-20 23:25:00|1118.05|1116.55|1117.69|1116.19|1118.21|1116.71|1117.46|1115.96|0
1655767800000|2022-06-20 23:30:00|1117.73|1116.23|1117.66|1116.16|1117.94|1116.44|1117.55|1116.05|0
1655768100000|2022-06-20 23:35:00|1117.64|1116.14|1117.94|1116.44|1117.94|1116.44|1117.64|1116.14|0
1655768400000|2022-06-20 23:40:00|1117.96|1116.46|1118.69|1117.19|1118.69|1117.19|1117.96|1116.46|0
1655768700000|2022-06-20 23:45:00|1118.7|1117.2|1119.36|1117.86|1119.56|1118.06|1118.7|1117.2|0
1655769000000|2022-06-20 23:50:00|1119.4|1117.9|1119.22|1117.72|1119.61|1118.11|1119.13|1117.63|0
1655769300000|2022-06-20 23:55:00|1119.17|1117.67|1118.65|1117.15|1119.27|1117.77|1118.51|1117.01|0
1655769600000|2022-06-21 00:00:00|1118.6|1117.1|1118.65|1117.15|1118.79|1117.29|1117.85|1116.35|0
1655769900000|2022-06-21 00:05:00|1118.69|1117.19|1118.56|1117.06|1118.81|1117.31|1118.28|1116.78|0
1655770200000|2022-06-21 00:10:00|1118.58|1117.08|1118.3|1116.8|1118.65|1117.15|1117.98|1116.48|0
1655770500000|2022-06-21 00:15:00|1118.28|1116.78|1118.34|1116.84|1118.8|1117.3|1117.79|1116.29|0
1655770800000|2022-06-21 00:20:00|1118.12|1116.62|1119.02|1117.52|1119.13|1117.63|1117.89|1116.39|0
1655771100000|2022-06-21 00:25:00|1118.8|1117.3|1119.02|1117.52|1119.24|1117.74|1118.57|1117.07|0
1655771400000|2022-06-21 00:30:00|1119.03|1117.53|1119.48|1117.98|1119.7|1118.2|1119.02|1117.52|0
1655771700000|2022-06-21 00:35:00|1119.47|1117.97|1119.03|1117.53|1119.48|1117.98|1119.03|1117.53|0
1655772000000|2022-06-21 00:40:00|1119.25|1117.75|1118.57|1117.07|1119.26|1117.76|1118.57|1117.07|0
1655772300000|2022-06-21 00:45:00|1118.81|1117.31|1119.58|1118.08|1119.58|1118.08|1118.8|1117.3|0
1655772600000|2022-06-21 00:50:00|1119.46|1117.96|1120.12|1118.62|1120.38|1118.88|1119.33|1117.83|0
1655772900000|2022-06-21 00:55:00|1120.13|1118.63|1120.4|1118.9|1121.2|1119.7|1120.13|1118.63|0
1655773200000|2022-06-21 01:00:00|1120.06|1118.56|1119.94|1118.44|1120.39|1118.89|1119.71|1118.21|0
1655773500000|2022-06-21 01:05:00|1120.05|1118.55|1119.71|1118.21|1120.16|1118.66|1119.7|1118.2|0
1655773800000|2022-06-21 01:10:00|1119.49|1117.99|1119.72|1118.22|1119.72|1118.22|1119.48|1117.98|0
1655774100000|2022-06-21 01:15:00|1119.71|1118.21|1119.71|1118.21|1120.05|1118.55|1119.49|1117.99|0
1655774400000|2022-06-21 01:20:00|1119.72|1118.22|1119.72|1118.22|1120.17|1118.67|1119.71|1118.21|0
1655774700000|2022-06-21 01:25:00|1119.71|1118.21|1119.26|1117.76|1119.83|1118.33|1119.26|1117.76|0
1655775000000|2022-06-21 01:30:00|1119.6|1118.1|1119.85|1118.35|1119.86|1118.36|1119.06|1117.56|0
1655775300000|2022-06-21 01:35:00|1119.73|1118.23|1119.34|1117.84|1119.73|1118.23|1119.08|1117.58|0
1655775600000|2022-06-21 01:40:00|1119.33|1117.83|1118.82|1117.32|1119.34|1117.84|1118.56|1117.06|0
1655775900000|2022-06-21 01:45:00|1118.48|1116.98|1119.26|1117.76|1119.26|1117.76|1118.36|1116.86|0
1655776200000|2022-06-21 01:50:00|1119.48|1117.98|1119.72|1118.22|1119.72|1118.22|1119.25|1117.75|0
1655776500000|2022-06-21 01:55:00|1119.71|1118.21|1120.18|1118.68|1120.19|1118.69|1119.27|1117.77|0
1655776800000|2022-06-21 02:00:00|1120.68|1119.18|1121.44|1119.94|1122.22|1120.72|1120.67|1119.17|0
1655777100000|2022-06-21 02:05:00|1121.43|1119.93|1121.19|1119.69|1121.7|1120.2|1120.92|1119.42|0
1655777400000|2022-06-21 02:10:00|1121.18|1119.68|1120.93|1119.43|1121.19|1119.69|1120.92|1119.42|0
1655777700000|2022-06-21 02:15:00|1120.92|1119.42|1120.94|1119.44|1121.19|1119.69|1120.67|1119.17|0
1655778000000|2022-06-21 02:20:00|1121.19|1119.69|1121.04|1119.54|1121.71|1120.21|1120.92|1119.42|0
1655778300000|2022-06-21 02:25:00|1121.17|1119.67|1121.42|1119.92|1121.43|1119.93|1120.91|1119.41|0
1655778600000|2022-06-21 02:30:00|1120.73|1119.23|1120.85|1119.35|1121.08|1119.58|1120.62|1119.12|0
1655778900000|2022-06-21 02:35:00|1120.84|1119.34|1121.19|1119.69|1121.3|1119.8|1120.84|1119.34|0
1655779200000|2022-06-21 02:40:00|1121.3|1119.8|1121.07|1119.57|1121.3|1119.8|1120.85|1119.35|0
1655779500000|2022-06-21 02:45:00|1121.18|1119.68|1120.85|1119.35|1121.3|1119.8|1120.85|1119.35|0
1655779800000|2022-06-21 02:50:00|1120.86|1119.36|1121.09|1119.59|1121.09|1119.59|1120.85|1119.35|0
1655780100000|2022-06-21 02:55:00|1121.08|1119.58|1121.09|1119.59|1121.31|1119.81|1121.08|1119.58|0
1655780400000|2022-06-21 03:00:00|1121.08|1119.58|1121.64|1120.14|1121.64|1120.14|1121.08|1119.58|0
1655780700000|2022-06-21 03:05:00|1121.53|1120.03|1121.53|1120.03|1121.76|1120.26|1121.08|1119.58|0
1655781000000|2022-06-21 03:10:00|1121.31|1119.81|1123.13|1121.63|1123.16|1121.66|1121.31|1119.81|0
1655781300000|2022-06-21 03:15:00|1124.06|1122.56|1124.57|1123.07|1124.58|1123.08|1123.81|1122.31|0
1655781600000|2022-06-21 03:20:00|1124.58|1123.08|1124.57|1123.07|1124.82|1123.32|1124.56|1123.06|0
1655781900000|2022-06-21 03:25:00|1124.58|1123.08|1124.82|1123.32|1124.84|1123.34|1124.57|1123.07|0
1655782200000|2022-06-21 03:30:00|1123.57|1122.07|1123.57|1122.07|1123.58|1122.08|1123.34|1121.84|0
1655782500000|2022-06-21 03:35:00|1123.58|1122.08|1123.56|1122.06|1123.58|1122.08|1123.34|1121.84|0
1655782800000|2022-06-21 03:40:00|1123.45|1121.95|1123.79|1122.29|1123.79|1122.29|1123.45|1121.95|0
1655783100000|2022-06-21 03:45:00|1123.57|1122.07|1123.34|1121.84|1123.57|1122.07|1123.34|1121.84|0
1655783400000|2022-06-21 03:50:00|1123.56|1122.06|1123.33|1121.83|1123.56|1122.06|1123.33|1121.83|0
1655783700000|2022-06-21 03:55:00|1123.11|1121.61|1123.55|1122.05|1123.55|1122.05|1123.11|1121.61|0
1655784000000|2022-06-21 04:00:00|1123.77|1122.27|1123.33|1121.83|1123.77|1122.27|1123.33|1121.83|0
1655784300000|2022-06-21 04:05:00|1123.44|1121.94|1122.77|1121.27|1123.44|1121.94|1122.66|1121.16|0
1655784600000|2022-06-21 04:10:00|1122.88|1121.38|1122.87|1121.37|1122.88|1121.38|1122.66|1121.16|0
1655784900000|2022-06-21 04:15:00|1122.88|1121.38|1122.89|1121.39|1123.11|1121.61|1122.88|1121.38|0
1655785200000|2022-06-21 04:20:00|1123|1121.5|1123.33|1121.83|1123.34|1121.84|1122.89|1121.39|0
1655785500000|2022-06-21 04:25:00|1123.34|1121.84|1123.11|1121.61|1123.34|1121.84|1123.11|1121.61|0
1655785800000|2022-06-21 04:30:00|1123.22|1121.72|1123.34|1121.84|1123.44|1121.94|1123.11|1121.61|0
1655786100000|2022-06-21 04:35:00|1123.56|1122.06|1123.11|1121.61|1123.56|1122.06|1123.11|1121.61|0
1655786400000|2022-06-21 04:40:00|1123|1121.5|1123.11|1121.61|1123.33|1121.83|1122.88|1121.38|0
1655786700000|2022-06-21 04:45:00|1122.89|1121.39|1123.11|1121.61|1123.11|1121.61|1122.89|1121.39|0
1655787000000|2022-06-21 04:50:00|1123.33|1121.83|1123.56|1122.06|1123.56|1122.06|1123.11|1121.61|0
1655787300000|2022-06-21 04:55:00|1123.34|1121.84|1123.37|1121.87|1123.6|1122.1|1123.11|1121.61|0
1655787600000|2022-06-21 05:00:00|1124.47|1122.97|1124.6|1123.1|1124.61|1123.11|1124.47|1122.97|0
1655787900000|2022-06-21 05:05:00|1124.59|1123.09|1124.34|1122.84|1124.6|1123.1|1123.82|1122.32|0
1655788200000|2022-06-21 05:10:00|1124.35|1122.85|1124.08|1122.58|1124.35|1122.85|1123.82|1122.32|0
1655788500000|2022-06-21 05:15:00|1124.2|1122.7|1124.08|1122.58|1124.34|1122.84|1124.08|1122.58|0
1655788800000|2022-06-21 05:20:00|1124.09|1122.59|1124.33|1122.83|1124.59|1123.09|1124.07|1122.57|0
1655789100000|2022-06-21 05:25:00|1124.2|1122.7|1124.32|1122.82|1124.58|1123.08|1123.81|1122.31|0
1655789400000|2022-06-21 05:30:00|1124.58|1123.08|1123.8|1122.3|1124.58|1123.08|1123.79|1122.29|0
1655789700000|2022-06-21 05:35:00|1123.92|1122.42|1123.02|1121.52|1123.93|1122.43|1123.02|1121.52|0
1655790000000|2022-06-21 05:40:00|1123.03|1121.53|1123.51|1122.01|1123.51|1122.01|1122.99|1121.49|0
1655790300000|2022-06-21 05:45:00|1122.44|1120.94|1122.44|1120.94|1122.66|1121.16|1122.22|1120.72|0
1655790600000|2022-06-21 05:50:00|1122.22|1120.72|1122.89|1121.39|1122.89|1121.39|1122|1120.5|0
1655790900000|2022-06-21 05:55:00|1123.11|1121.61|1123.55|1122.05|1123.55|1122.05|1122.43|1120.93|0
1655791200000|2022-06-21 06:00:00|1123.54|1122.04|1123.55|1122.05|1124.45|1122.95|1122.88|1121.38|0
1655791500000|2022-06-21 06:05:00|1123.44|1121.94|1123.22|1121.72|1123.77|1122.27|1122.55|1121.05|0
1655791800000|2022-06-21 06:10:00|1123.33|1121.83|1122.21|1120.71|1123.33|1121.83|1122.1|1120.6|0
1655792100000|2022-06-21 06:15:00|1122.99|1121.49|1123.37|1121.87|1123.76|1122.26|1122.98|1121.48|0
1655792400000|2022-06-21 06:20:00|1123.24|1121.74|1123.81|1122.31|1123.83|1122.33|1123.23|1121.73|0
1655792700000|2022-06-21 06:25:00|1123.82|1122.32|1123.31|1121.81|1124.07|1122.57|1123.29|1121.79|0
1655793000000|2022-06-21 06:30:00|1122.29|1120.79|1122.5|1121|1122.51|1121.01|1121.61|1120.11|0
1655793300000|2022-06-21 06:35:00|1122.49|1120.99|1122.03|1120.53|1122.49|1120.99|1121.81|1120.31|0
1655793600000|2022-06-21 06:40:00|1121.92|1120.42|1122.9|1121.4|1122.91|1121.41|1121.81|1120.31|0
1655793900000|2022-06-21 06:45:00|1122.68|1121.18|1124.25|1122.75|1124.25|1122.75|1122.68|1121.18|0
1655794200000|2022-06-21 06:50:00|1124.24|1122.74|1124.91|1123.41|1124.91|1123.41|1124.02|1122.52|0
1655794500000|2022-06-21 06:55:00|1124.8|1123.3|1124.02|1122.52|1124.91|1123.41|1123.8|1122.3|0
1655794800000|2022-06-21 07:00:00|1124.24|1122.74|1120.07|1116.82|1124.24|1122.74|1117.25|1114.82|0
1655795100000|2022-06-21 07:05:00|1120.32|1117.07|1118.07|1115.07|1121.07|1117.82|1116.32|1113.32|10
1655795400000|2022-06-21 07:10:00|1117.82|1114.82|1121.82|1120.07|1121.82|1120.07|1117.32|1114.82|1
1655795700000|2022-06-21 07:15:00|1122.07|1120.57|1124.32|1122.57|1124.57|1122.57|1122.07|1120.57|0
1655796000000|2022-06-21 07:20:00|1124.57|1122.07|1123.07|1121.07|1125.07|1123.07|1121.82|1120.07|1
1655796300000|2022-06-21 07:25:00|1123.32|1121.32|1123.32|1121.57|1123.57|1121.57|1122.07|1120.07|1
1655796600000|2022-06-21 07:30:00|1123.57|1122.07|1123.07|1121.07|1123.82|1122.07|1122.57|1120.82|4
1655796900000|2022-06-21 07:35:00|1122.82|1121.32|1122.32|1120.82|1124.82|1123.07|1122.32|1120.82|1
1655797200000|2022-06-21 07:40:00|1122.25|1120.75|1123|1121|1123|1121|1121.75|1120|0
1655797500000|2022-06-21 07:45:00|1122.75|1121.25|1121.75|1120|1122.75|1121.25|1121.25|1119.5|0
1655797800000|2022-06-21 07:50:00|1122|1119.75|1121|1119.5|1122|1120|1121|1119.5|0
1655798100000|2022-06-21 07:55:00|1121.25|1119|1120.25|1118.5|1121.25|1119|1119.25|1117.5|2
1655798400000|2022-06-21 08:00:00|1120.5|1118.75|1122|1120|1122|1120|1120.25|1118.75|0
1655798700000|2022-06-21 08:05:00|1121.75|1119.5|1120|1118|1121.75|1119.5|1119.5|1118|1
1655799000000|2022-06-21 08:10:00|1119.75|1117.5|1119|1117.5|1120|1118|1119|1117.5|0
1655799300000|2022-06-21 08:15:00|1118.75|1117|1118.75|1117.5|1119|1117.5|1117.75|1116|50
1655799600000|2022-06-21 08:20:00|1118.5|1117.25|1117.75|1116|1118.5|1117.25|1117|1115.75|13
1655799900000|2022-06-21 08:25:00|1118|1116.25|1117.5|1115.75|1118|1116.5|1117.5|1115.75|0
1655800200000|2022-06-21 08:30:00|1117.75|1116|1117.25|1115.5|1118|1116.5|1117.25|1115.5|1
1655800500000|2022-06-21 08:35:00|1117|1115.25|1115.75|1114|1117.25|1115.5|1115.75|1114|0
1655800800000|2022-06-21 08:40:00|1116|1114.25|1116|1114.5|1116.25|1114.5|1115.75|1114.25|19
1655801100000|2022-06-21 08:45:00|1115.75||1116.25||1116.25||1115.75||0
1655801400000|2022-06-21 08:50:00|1116||1115.75||1116||1115.75||0
1655801700000|2022-06-21 08:55:00|1115.5||1115.75||1116.5||1115.5||1
1655802000000|2022-06-21 09:00:00|1116|1114.75|1117.5|1115.75|1118|1116.25|1116|1114.5|0
1655802300000|2022-06-21 09:05:00|1117.75|1116|1118|1116|1118.5|1116.75|1117.75|1116|0
1655802600000|2022-06-21 09:10:00|1117.75|1116.25|1117.5|1116|1118|1116.25|1117|1115.25|1
1655802900000|2022-06-21 09:15:00|1117.75|1116.25|1117|1115|1117.75|1116.25|1117|1115|0
1655803200000|2022-06-21 09:20:00|1116.75|1115.25|1116.75|1115.25|1117|1115.5|1116.5|1115|0
1655803500000|2022-06-21 09:25:00|1116.5|1115|1116|1115|1116.5|1115.25|1116|1115|0
1655803800000|2022-06-21 09:30:00|1115.75||1116.25||1116.25||1115.75||0
1655804100000|2022-06-21 09:35:00|1116.5||1116.75||1116.75||1116.5||0
1655804400000|2022-06-21 09:40:00|1116.5|1114.5|1115.5|1114.5|1116.5|1114.5|1115.5|1114.5|50
1655804700000|2022-06-21 09:45:00|1115.75||1115.75||1116||1115.5||0
1655805000000|2022-06-21 09:50:00|1115.5|1113.25|1114.75|1113|1115.5|1114|1114|1112.25|108
1655805300000|2022-06-21 09:55:00|1114.5|1113.25|1115.5|1113.5|1115.5|1113.5|1114.5|1113.25|0
1655805600000|2022-06-21 10:00:00|1115.75|1113.75|1114.5|1113|1115.75|1114|1113.5|1112.75|2
1655805900000|2022-06-21 10:05:00|1114.75|1113.25|1116.5|1115|1116.75|1115|1114.75|1113.25|0
1655806200000|2022-06-21 10:10:00|1116.25|1114.5|1115.5|1114|1116.25|1114.5|1115|1113|0
1655806500000|2022-06-21 10:15:00|1115.75|1114.25|1116.25|1114.5|1116.25|1114.5|1115.75|1114|0
1655806800000|2022-06-21 10:20:00|1116.5|1114.75|1118.25|1116.5|1118.25|1116.5|1116.5|1114.75|0
1655807100000|2022-06-21 10:25:00|1118|1116|1118.25|1116.5|1118.25|1116.5|1117.5|1116|0
1655807400000|2022-06-21 10:30:00|1118||1118.5||1118.5||1118||1
1655807700000|2022-06-21 10:35:00|1118.25|1116|1117.75|1116|1118.25|1116|1117|1115.5|0
1655808000000|2022-06-21 10:40:00|1118|1116.25|1118.5|1116.5|1119.25|1117.5|1118|1116|3
1655808300000|2022-06-21 10:45:00|1118.25|1116|1118.5|1116.5|1118.5|1116.5|1118|1116|0
1655808600000|2022-06-21 10:50:00|1118.25|1116.25|1117.5|1116|1118.5|1116.25|1117.5|1116|0
1655808900000|2022-06-21 10:55:00|1117.75|1115.5|1117.25|1115.5|1117.75|1115.5|1117.25|1115.5|0
1655809200000|2022-06-21 11:00:00|1117|1115|1116.5|1115|1117|1115.5|1116.25|1114.5|0
1655809500000|2022-06-21 11:05:00|1116.75|1114.5|1116.75|1115|1117|1115|1116.25|1114.5|1
1655809800000|2022-06-21 11:10:00|1116.5|1114.5|1116|1114.5|1116.75|1114.5|1116|1114.5|0
1655810100000|2022-06-21 11:15:00|1115.75|1114.25|1115.75|1114|1115.75|1114.25|1115|1113.5|0
1655810400000|2022-06-21 11:20:00|1115.5|1113.5|1113|1111|1115.5|1113.5|1113|1111|1
1655810700000|2022-06-21 11:25:00|1112.75|1111.25|1112.75|1111|1113.25|1111.5|1112.75|1110.75|1
1655811000000|2022-06-21 11:30:00|1112.25|1110.75|1113|1111.5|1113.5|1111.5|1112.25|1110.75|7
1655811300000|2022-06-21 11:35:00|1112.75|1111|1113|1111|1113|1111.5|1111.5|1110.75|2
1655811600000|2022-06-21 11:40:00|1113.14|1111.14|1113.39|1111.64|1113.39|1111.64|1112.64|1111.14|0
1655811900000|2022-06-21 11:45:00|1113.14|1111.14|1111.14|1109.64|1113.14|1111.14|1111.14|1109.64|13
1655812200000|2022-06-21 11:50:00|1110.89|1109.14|1109.39|1107.64|1110.89|1109.14|1109.39|1107.64|8
1655812500000|2022-06-21 11:55:00|1109.64|1107.89|1111.14|1109.14|1111.14|1109.14|1109.64|1107.89|2
1655812800000|2022-06-21 12:00:00|1110.89|1108.64|1110.64|1108.64|1110.89|1109.14|1110.39|1108.64|1
1655813100000|2022-06-21 12:05:00|1110.39|1108.89|1109.64|1108.14|1110.39|1109.14|1109.14|1107.14|2
1655813400000|2022-06-21 12:10:00|1109.89|1107.64|1110.14|1108.64|1110.39|1108.64|1109.64|1107.64|2
1655813700000|2022-06-21 12:15:00|1110.39|1108.14|1109.89|1108.14|1110.39|1108.14|1109.39|1107.64|0
1655814000000|2022-06-21 12:20:00|1109.64|1107.64|1109.39|1107.64|1109.64|1107.64|1109.14|1107.64|0
1655814300000|2022-06-21 12:25:00|1109.64|1107.89|1109.89|1108.39|1110.39|1108.64|1109.64|1107.89|1
1655814600000|2022-06-21 12:30:00|1109.64|1107.64|1109.64|1108.14|1110.39|1108.64|1108.14|1107.39|4
1655814900000|2022-06-21 12:35:00|1109.89|1107.64|1107.64|1106.14|1109.89|1107.64|1107.64|1106.14|1
1655815200000|2022-06-21 12:40:00|1107.39|1105.64|1106.64|1105.14|1107.39|1105.64|1106.14|1104.64|1
1655815500000|2022-06-21 12:45:00|1106.39|1104.64|1105.64|1103.64|1106.39|1104.64|1105.64|1103.64|0
1655815800000|2022-06-21 12:50:00|1105.39|1103.39|1104.64|1103.14|1105.39|1104.64|1104.14|1103.14|49
1655816100000|2022-06-21 12:55:00|1104.39|1102.64|1104.39|1102.64|1104.39|1102.64|1103.89|1102.14|0
1655816400000|2022-06-21 13:00:00|1104.14|1102.14|1103.89|1102.14|1104.14|1102.14|1103.14|1101.64|1
1655816700000|2022-06-21 13:05:00|1103.64|1101.64|1103.89|1102.14|1103.89|1102.14|1103.39|1101.39|6
1655817000000|2022-06-21 13:10:00|1103.64|1101.64|1103.64|1102.14|1103.64|1102.14|1102.64|1101.39|0
1655817300000|2022-06-21 13:15:00|1103.89|1101.64|1103.39|1101.64|1103.89|1101.64|1102.39|1101.14|6
1655817600000|2022-06-21 13:20:00|1103.64|1102.14|1104.64|1102.64|1104.89|1103.14|1103.64|1102.14|5
1655817900000|2022-06-21 13:25:00|1104.39|1102.14|1102.64|1101.39|1104.39|1102.14|1102.64|1101.14|1
1655818200000|2022-06-21 13:30:00|1102.89|1101.64|1102.64|1101.14|1104.89|1103.14|1102.64|1101.14|2
1655818500000|2022-06-21 13:35:00|1102.89|1101.64|1104.89|1103.14|1105.14|1103.64|1102.64|1101.39|1
1655818800000|2022-06-21 13:40:00|1104.64|1102.64|1104.64|1103.14|1104.89|1103.14|1102.14|1100.39|0
1655819100000|2022-06-21 13:45:00|1104.39|1102.64|1101.89|1100.14|1104.39|1102.64|1101.64|1100.14|3
1655819400000|2022-06-21 13:50:00|1102.14|1100.39|1102.89|1101.14|1102.89|1101.14|1102.14|1100.39|0
1655819700000|2022-06-21 13:55:00|1103.39|1101.39|1102.89|1101.14|1104.39|1102.64|1102.89|1101.14|1
1655820000000|2022-06-21 14:00:00|1102.64|1101.89|1103.89|1102.14|1104.39|1102.64|1102.39|1100.64|55
1655820300000|2022-06-21 14:05:00|1104.14|1101.39|1101.64|1099.64|1104.14|1102.89|1101.64|1099.64|42
1655820600000|2022-06-21 14:10:00|1101.5|1099.5|1103.5|1102.75|1103.5|1102.75|1101.25|1099.25|42
1655820900000|2022-06-21 14:15:00|1103.25|1101.25|1103.01|1101.51|1103.25|1101.51|1099.75|1098.75|209
1655821200000|2022-06-21 14:20:00|1103|1101.5|1103.84|1102.34|1104.09|1102.59|1102.49|1100.99|0
1655821500000|2022-06-21 14:25:00|1103.83|1102.33|1102.34|1100.84|1103.85|1102.35|1101.81|1100.31|164
1655821800000|2022-06-21 14:30:00|1102.59|1101.09|1102.59|1101.09|1103.4|1101.9|1102.32|1100.82|0
1655822100000|2022-06-21 14:35:00|1102.6|1101.1|1103.36|1101.86|1103.6|1102.1|1102.07|1100.57|0
1655822400000|2022-06-21 14:40:00|1103.61|1102.11|1102.62|1101.12|1104.11|1102.61|1102.6|1101.1|0
1655822700000|2022-06-21 14:45:00|1102.69|1101.19|1103.14|1101.64|1103.58|1102.08|1102.46|1100.96|0
1655823000000|2022-06-21 14:50:00|1103.36|1101.86|1103.37|1101.87|1103.59|1102.09|1103.14|1101.64|0
1655823300000|2022-06-21 14:55:00|1103.38|1101.88|1102.95|1101.45|1103.6|1102.1|1102.93|1101.43|0
1655823600000|2022-06-21 15:00:00|1103.18|1101.68|1103.44|1101.94|1103.69|1102.19|1102.67|1101.17|0
1655823900000|2022-06-21 15:05:00|1103.56|1102.06|1103.17|1101.67|1103.56|1102.06|1102.66|1101.16|0
1655824200000|2022-06-21 15:10:00|1102.92|1101.42|1102.13|1100.63|1103.17|1101.67|1101.87|1100.37|0
1655824500000|2022-06-21 15:15:00|1102.12|1100.62|1102.14|1100.64|1102.67|1101.17|1101.62|1100.12|0
1655824800000|2022-06-21 15:20:00|1102.15|1100.65|1101.12|1099.62|1102.66|1101.16|1101.11|1099.61|0
1655825100000|2022-06-21 15:25:00|1100.88|1099.38|1102.1|1100.6|1102.37|1100.87|1100.87|1099.37|0
1655825400000|2022-06-21 15:30:00|1102.11|1100.61|1102.62|1101.12|1102.62|1101.12|1101.85|1100.35|0
1655825700000|2022-06-21 15:35:00|1102.37|1100.87|1101.08|1099.58|1102.88|1101.38|1100.82|1099.32|0
1655826000000|2022-06-21 15:40:00|1101.07|1099.57|1100.35|1098.85|1101.11|1099.61|1100.07|1098.57|0
1655826300000|2022-06-21 15:45:00|1100.92|1099.42|1100.93|1099.43|1100.93|1099.43|1100.03|1098.53|0
1655826600000|2022-06-21 15:50:00|1100.92|1099.42|1099.81|1098.31|1100.93|1099.43|1099.81|1098.31|0
1655826900000|2022-06-21 15:55:00|1099.82|1098.32|1099.8|1098.3|1100.48|1098.98|1099.59|1098.09|0
1655827200000|2022-06-21 16:00:00|1099.81|1098.31|1100.02|1098.52|1100.27|1098.77|1099.59|1098.09|0
1655827500000|2022-06-21 16:05:00|1100.01|1098.51|1100.22|1098.72|1100.68|1099.18|1099.8|1098.3|0
1655827800000|2022-06-21 16:10:00|1100.23|1098.73|1100.88|1099.38|1100.89|1099.39|1100.21|1098.71|0
1655828100000|2022-06-21 16:15:00|1100.89|1099.39|1101.34|1099.84|1101.34|1099.84|1100.66|1099.16|0
1655828400000|2022-06-21 16:20:00|1101.33|1099.83|1100.91|1099.41|1101.35|1099.85|1100.88|1099.38|0
1655828700000|2022-06-21 16:25:00|1101.13|1099.63|1101.13|1099.63|1101.58|1100.08|1100.9|1099.4|0
1655829000000|2022-06-21 16:30:00|1101.12|1099.62|1101.35|1099.85|1101.57|1100.07|1100.9|1099.4|0
1655829300000|2022-06-21 16:35:00|1101.36|1099.86|1101.37|1099.87|1101.81|1100.31|1101.35|1099.85|0
1655829600000|2022-06-21 16:40:00|1101.59|1100.09|1102.02|1100.52|1102.02|1100.52|1101.13|1099.63|0
1655829900000|2022-06-21 16:45:00|1101.86|1100.36|1101.35|1099.85|1101.86|1100.36|1101.08|1099.58|0
1655830200000|2022-06-21 16:50:00|1101.36|1099.86|1101.63|1100.13|1101.88|1100.38|1101.34|1099.84|0
1655830500000|2022-06-21 16:55:00|1101.75|1100.25|1102.14|1100.64|1102.15|1100.65|1101.61|1100.11|0
1655830800000|2022-06-21 17:00:00|1102.29|1100.79|1102.28|1100.78|1102.51|1101.01|1102.05|1100.55|0
1655831100000|2022-06-21 17:05:00|1102.27|1100.77|1102.28|1100.78|1102.5|1101|1101.82|1100.32|0
1655831400000|2022-06-21 17:10:00|1102.06|1100.56|1102.95|1101.45|1103.17|1101.67|1102.06|1100.56|0
1655831700000|2022-06-21 17:15:00|1102.73|1101.23|1102.07|1100.57|1102.95|1101.45|1102.06|1100.56|0
1655832000000|2022-06-21 17:20:00|1102.29|1100.79|1102.06|1100.56|1102.29|1100.79|1101.62|1100.12|0
1655832300000|2022-06-21 17:25:00|1102.05|1100.55|1101.18|1099.68|1102.06|1100.56|1101.18|1099.68|0
1655832600000|2022-06-21 17:30:00|1101.19|1099.69|1101.64|1100.14|1101.86|1100.36|1101.18|1099.68|0
1655832900000|2022-06-21 17:35:00|1101.65|1100.15|1100.76|1099.26|1101.65|1100.15|1100.75|1099.25|0
1655833200000|2022-06-21 17:40:00|1100.75|1099.25|1100.77|1099.27|1100.77|1099.27|1100.08|1098.58|0
1655833500000|2022-06-21 17:45:00|1100.76|1099.26|1100.76|1099.26|1100.77|1099.27|1100.31|1098.81|0
1655833800000|2022-06-21 17:50:00|1100.77|1099.27|1100.31|1098.81|1100.77|1099.27|1100.31|1098.81|0
1655834100000|2022-06-21 17:55:00|1100.3|1098.8|1100.08|1098.58|1100.31|1098.81|1099.86|1098.36|0
1655834400000|2022-06-21 18:00:00|1100.09|1098.59|1099.65|1098.15|1100.09|1098.59|1099.42|1097.92|0
1655834700000|2022-06-21 18:05:00|1099.64|1098.14|1100.32|1098.82|1100.32|1098.82|1099.64|1098.14|0
1655835000000|2022-06-21 18:10:00|1100.33|1098.83|1100.09|1098.59|1100.77|1099.27|1099.87|1098.37|0
1655835300000|2022-06-21 18:15:00|1099.64|1098.14|1100.02|1098.52|1100.42|1098.92|1099.38|1097.88|0
1655835600000|2022-06-21 18:20:00|1099.9|1098.4|1099.89|1098.39|1100.41|1098.91|1099.63|1098.13|0
1655835900000|2022-06-21 18:25:00|1099.88|1098.38|1100.41|1098.91|1100.42|1098.92|1099.88|1098.38|0
1655836200000|2022-06-21 18:30:00|1100.77|1099.27|1100.77|1099.27|1100.99|1099.49|1100.53|1099.03|0
1655836500000|2022-06-21 18:35:00|1100.76|1099.26|1099.87|1098.37|1100.78|1099.28|1099.64|1098.14|0
1655836800000|2022-06-21 18:40:00|1099.86|1098.36|1100.77|1099.27|1100.78|1099.28|1099.75|1098.25|0
1655837100000|2022-06-21 18:45:00|1100.42|1098.92|1099.66|1098.16|1100.43|1098.93|1099.41|1097.91|0
1655837400000|2022-06-21 18:50:00|1099.67|1098.17|1101.23|1099.73|1101.23|1099.73|1099.66|1098.16|0
1655837700000|2022-06-21 18:55:00|1101.24|1099.74|1101.48|1099.98|1101.49|1099.99|1100.97|1099.47|0
1655838000000|2022-06-21 19:00:00|1101.67|1100.17|1102.34|1100.84|1102.35|1100.85|1101.46|1099.96|0
1655838300000|2022-06-21 19:05:00|1102.12|1100.62|1102.12|1100.62|1102.35|1100.85|1101.89|1100.39|0
1655838600000|2022-06-21 19:10:00|1102.13|1100.63|1102.13|1100.63|1102.36|1100.86|1101.9|1100.4|0
1655838900000|2022-06-21 19:15:00|1101.99|1100.49|1101.23|1099.73|1102.01|1100.51|1101.23|1099.73|0
1655839200000|2022-06-21 19:20:00|1101.22|1099.72|1101.49|1099.99|1101.76|1100.26|1101.21|1099.71|0
1655839500000|2022-06-21 19:25:00|1101.48|1099.98|1101.22|1099.72|1101.49|1099.99|1100.7|1099.2|0
1655839800000|2022-06-21 19:30:00|1101.23|1099.73|1101.23|1099.73|1101.49|1099.99|1100.95|1099.45|0
1655840100000|2022-06-21 19:35:00|1101.22|1099.72|1100.7|1099.2|1101.23|1099.73|1100.43|1098.93|0
1655840400000|2022-06-21 19:40:00|1100.69|1099.19|1100.7|1099.2|1100.95|1099.45|1100.17|1098.67|0
1655840700000|2022-06-21 19:45:00|1100.69|1099.19|1100.45|1098.95|1100.95|1099.45|1100.44|1098.94|0
1655841000000|2022-06-21 19:50:00|1100.48|1098.98|1100.94|1099.44|1101.45|1099.95|1100.43|1098.93|0
1655841300000|2022-06-21 19:55:00|1100.93|1099.43|1100.13|1098.63|1100.93|1099.43|1099.87|1098.37|0
1655841600000|2022-06-21 20:00:00|1100.61|1099.11|1100.1|1098.6|1100.61|1099.11|1099.83|1098.33|0
1655841900000|2022-06-21 20:05:00|1100.14|1098.64|1100.25|1098.75|1100.66|1099.16|1100.05|1098.55|0
1655842200000|2022-06-21 20:10:00|1100.19|1098.69|1100.39|1098.89|1100.66|1099.16|1100.05|1098.55|0
1655842500000|2022-06-21 20:15:00|1100.48|1098.98|1100.61|1099.11|1100.7|1099.2|1100.48|1098.98|0
1655842800000|2022-06-21 20:20:00|1100.59|1099.09|1100.9|1099.4|1101.04|1099.54|1100.57|1099.07|0
1655843100000|2022-06-21 20:25:00|1100.86|1099.36|1100.86|1099.36|1100.9|1099.4|1100.75|1099.25|0
1655843400000|2022-06-21 20:30:00|1100.85|1099.35|1100.99|1099.49|1101.04|1099.54|1100.75|1099.25|0
1655843700000|2022-06-21 20:35:00|1100.95|1099.45|1100.99|1099.49|1101.17|1099.67|1100.95|1099.45|0
1655844000000|2022-06-21 20:40:00|1100.97|1099.47|1100.95|1099.45|1101.04|1099.54|1100.79|1099.29|0
1655844300000|2022-06-21 20:45:00|1100.99|1099.49|1101.04|1099.54|1101.08|1099.58|1100.92|1099.42|0
1655844600000|2022-06-21 20:50:00|1101.08|1099.58|1100.99|1099.49|1101.13|1099.63|1100.95|1099.45|0
1655844900000|2022-06-21 20:55:00|1100.95|1099.45|1100.77|1099.27|1100.97|1099.47|1100.7|1099.2|0
1655845200000|2022-06-21 21:00:00|1100.72|1099.22|1100.72|1099.22|1100.77|1099.27|1100.72|1099.22|0
1655845500000|2022-06-21 21:05:00|1100.74|1099.24|1100.7|1099.2|1100.74|1099.24|1100.68|1099.18|0
1655845800000|2022-06-21 21:10:00|1100.68|1099.18|1100.68|1099.18|1100.7|1099.2|1100.66|1099.16|0
1655846100000|2022-06-21 21:15:00|1100.7|1099.2|1100.83|1099.33|1100.95|1099.45|1100.7|1099.2|0
1655846400000|2022-06-21 21:20:00|1100.84|1099.34|1100.63|1099.13|1100.88|1099.38|1100.59|1099.09|0
1655846700000|2022-06-21 21:25:00|1100.68|1099.18|1100.72|1099.22|1100.72|1099.22|1100.68|1099.18|0
1655847000000|2022-06-21 21:30:00|1100.7|1099.2|1100.61|1099.11|1100.81|1099.31|1100.57|1099.07|0
1655847300000|2022-06-21 21:35:00|1100.59|1099.09|1100.59|1099.09|1100.63|1099.13|1100.59|1099.09|0
1655847600000|2022-06-21 21:40:00|1100.61|1099.11|1100.63|1099.13|1100.63|1099.13|1100.59|1099.09|0
1655847900000|2022-06-21 21:45:00|1100.66|1099.16|1100.75|1099.25|1100.75|1099.25|1100.63|1099.13|0
1655848200000|2022-06-21 21:50:00|1100.79|1099.29|1100.77|1099.27|1100.79|1099.29|1100.72|1099.22|0
1655848500000|2022-06-21 21:55:00|1100.76|1099.26|1100.63|1099.13|1100.76|1099.26|1100.48|1098.98|0
1655848800000|2022-06-21 22:00:00|1100.62|1099.12|1099.41|1097.91|1100.62|1099.12|1099.41|1097.91|0
1655849100000|2022-06-21 22:05:00|1099.45|1097.95|1099.65|1098.15|1099.79|1098.29|1099.23|1097.73|0
1655849400000|2022-06-21 22:10:00|1099.7|1098.2|1099.74|1098.24|1099.74|1098.24|1099.45|1097.95|0
1655849700000|2022-06-21 22:15:00|1099.7|1098.2|1099.61|1098.11|1099.72|1098.22|1099.43|1097.93|0
1655850000000|2022-06-21 22:20:00|1099.56|1098.06|1099.97|1098.47|1100.06|1098.56|1099.41|1097.91|0
1655850300000|2022-06-21 22:25:00|1100.01|1098.51|1099.88|1098.38|1100.01|1098.51|1099.79|1098.29|0
1655850600000|2022-06-21 22:30:00|1099.85|1098.35|1099.7|1098.2|1099.85|1098.35|1099.56|1098.06|0
1655850900000|2022-06-21 22:35:00|1099.83|1098.33|1099.45|1097.95|1099.83|1098.33|1099.34|1097.84|0
1655851200000|2022-06-21 22:40:00|1099.41|1097.91|1099.83|1098.33|1099.83|1098.33|1099.41|1097.91|0
1655851500000|2022-06-21 22:45:00|1099.81|1098.31|1099.74|1098.24|1099.97|1098.47|1099.74|1098.24|0
1655851800000|2022-06-21 22:50:00|1099.79|1098.29|1099.74|1098.24|1099.88|1098.38|1099.7|1098.2|0
1655852100000|2022-06-21 22:55:00|1099.76|1098.26|1100.06|1098.56|1100.06|1098.56|1099.65|1098.15|0
1655852400000|2022-06-21 23:00:00|1100.03|1098.53|1099.74|1098.24|1100.06|1098.56|1099.56|1098.06|0
1655852700000|2022-06-21 23:05:00|1099.7|1098.2|1099.45|1097.95|1099.79|1098.29|1099.45|1097.95|0
1655853000000|2022-06-21 23:10:00|1099.43|1097.93|1099.32|1097.82|1099.5|1098|1099.23|1097.73|0
1655853300000|2022-06-21 23:15:00|1099.36|1097.86|1099.05|1097.55|1099.36|1097.86|1099|1097.5|0
1655853600000|2022-06-21 23:20:00|1099|1097.5|1099.18|1097.68|1099.18|1097.68|1098.94|1097.44|0
1655853900000|2022-06-21 23:25:00|1099.16|1097.66|1099.14|1097.64|1099.32|1097.82|1099.09|1097.59|0
1655854200000|2022-06-21 23:30:00|1099.16|1097.66|1099.65|1098.15|1099.65|1098.15|1099.09|1097.59|0
1655854500000|2022-06-21 23:35:00|1099.67|1098.17|1099.61|1098.11|1099.67|1098.17|1099.41|1097.91|0
1655854800000|2022-06-21 23:40:00|1099.63|1098.13|1099.34|1097.84|1099.65|1098.15|1099.23|1097.73|0
1655855100000|2022-06-21 23:45:00|1099.36|1097.86|1099.65|1098.15|1099.7|1098.2|1099.27|1097.77|0
1655855400000|2022-06-21 23:50:00|1099.67|1098.17|1099.83|1098.33|1099.92|1098.42|1099.65|1098.15|0
1655855700000|2022-06-21 23:55:00|1099.85|1098.35|1099.88|1098.38|1099.92|1098.42|1099.79|1098.29|0
1655856000000|2022-06-22 00:00:00|1099.92|1098.42|1099.27|1097.77|1100.01|1098.51|1099.23|1097.73|0
1655856300000|2022-06-22 00:05:00|1099.23|1097.73|1098.47|1096.97|1099.32|1097.82|1098.35|1096.85|0
1655856600000|2022-06-22 00:10:00|1098.49|1096.99|1098.04|1096.54|1098.55|1097.05|1097.79|1096.29|0
1655856900000|2022-06-22 00:15:00|1098.06|1096.56|1098.03|1096.53|1098.46|1096.96|1097.15|1095.65|0
1655857200000|2022-06-22 00:20:00|1098.24|1096.74|1097.58|1096.08|1098.9|1097.4|1097.58|1096.08|0
1655857500000|2022-06-22 00:25:00|1097.59|1096.09|1098.25|1096.75|1098.47|1096.97|1097.59|1096.09|0
1655857800000|2022-06-22 00:30:00|1098|1096.5|1096.24|1094.74|1098.01|1096.51|1096.24|1094.74|0
1655858100000|2022-06-22 00:35:00|1096.49|1094.99|1096.49|1094.99|1097.01|1095.51|1096.24|1094.74|0
1655858400000|2022-06-22 00:40:00|1096.5|1095|1096.5|1095|1096.74|1095.24|1096.49|1094.99|0
1655858700000|2022-06-22 00:45:00|1096.49|1094.99|1096.23|1094.73|1096.5|1095|1096.23|1094.73|0
1655859000000|2022-06-22 00:50:00|1096.24|1094.74|1096.23|1094.73|1096.24|1094.74|1095.97|1094.47|0
1655859300000|2022-06-22 00:55:00|1096.48|1094.98|1096.49|1094.99|1096.49|1094.99|1096.22|1094.72|0
1655859600000|2022-06-22 01:00:00|1097.25|1095.75|1097.14|1095.64|1097.36|1095.86|1096.92|1095.42|0
1655859900000|2022-06-22 01:05:00|1097.25|1095.75|1097.8|1096.3|1098.01|1096.51|1097.14|1095.64|0
1655860200000|2022-06-22 01:10:00|1098.02|1096.52|1097.8|1096.3|1098.24|1096.74|1097.69|1096.19|0
1655860500000|2022-06-22 01:15:00|1096.74|1095.24|1097|1095.5|1097.25|1095.75|1096.74|1095.24|0
1655860800000|2022-06-22 01:20:00|1097.01|1095.51|1096.98|1095.48|1097.5|1096|1096.98|1095.48|0
1655861100000|2022-06-22 01:25:00|1096.99|1095.49|1096.98|1095.48|1097.25|1095.75|1096.98|1095.48|0
1655861400000|2022-06-22 01:30:00|1097.91|1096.41|1097.46|1095.96|1098.02|1096.52|1097.35|1095.85|0
1655861700000|2022-06-22 01:35:00|1097.35|1095.85|1096.46|1094.96|1097.58|1096.08|1096.46|1094.96|0
1655862000000|2022-06-22 01:40:00|1096.47|1094.97|1095.8|1094.3|1096.69|1095.19|1095.79|1094.29|0
1655862300000|2022-06-22 01:45:00|1095.79|1094.29|1096.24|1094.74|1096.46|1094.96|1095.79|1094.29|0
1655862600000|2022-06-22 01:50:00|1096.46|1094.96|1096.02|1094.52|1096.46|1094.96|1095.8|1094.3|0
1655862900000|2022-06-22 01:55:00|1096.01|1094.51|1096.24|1094.74|1096.24|1094.74|1095.79|1094.29|0
1655863200000|2022-06-22 02:00:00|1096.25|1094.75|1096.47|1094.97|1096.69|1095.19|1096.25|1094.75|0
1655863500000|2022-06-22 02:05:00|1096.46|1094.96|1096.24|1094.74|1096.47|1094.97|1096.02|1094.52|0
1655863800000|2022-06-22 02:10:00|1096.02|1094.52|1096.25|1094.75|1096.69|1095.19|1096.02|1094.52|0
1655864100000|2022-06-22 02:15:00|1096.24|1094.74|1095.79|1094.29|1096.25|1094.75|1095.79|1094.29|0
1655864400000|2022-06-22 02:20:00|1095.8|1094.3|1095.35|1093.85|1096.01|1094.51|1095.13|1093.63|0
1655864700000|2022-06-22 02:25:00|1095.46|1093.96|1095.57|1094.07|1095.79|1094.29|1095.13|1093.63|0
1655865300000|2022-06-22 02:35:00|1094.66|1093.16|1094.41|1092.91|1095.17|1093.67|1094.41|1092.91|0
1655865600000|2022-06-22 02:40:00|1094.42|1092.92|1093.64|1092.14|1094.67|1093.17|1093.63|1092.13|0
1655865900000|2022-06-22 02:45:00|1094.68|1093.18|1094.01|1092.51|1094.9|1093.4|1094.01|1092.51|0
1655866200000|2022-06-22 02:50:00|1094.23|1092.73|1094.01|1092.51|1094.23|1092.73|1093.79|1092.29|0
1655866500000|2022-06-22 02:55:00|1093.79|1092.29|1093.34|1091.84|1093.79|1092.29|1093.34|1091.84|0
1655866800000|2022-06-22 03:00:00|1093.33|1091.83|1093.55|1092.05|1094|1092.5|1093.33|1091.83|0
1655867100000|2022-06-22 03:05:00|1093.56|1092.06|1093.33|1091.83|1093.78|1092.28|1093.33|1091.83|0
1655867400000|2022-06-22 03:10:00|1093.32|1091.82|1092.69|1091.19|1093.33|1091.83|1092.46|1090.96|0
1655867700000|2022-06-22 03:15:00|1092.68|1091.18|1092.9|1091.4|1093.12|1091.62|1092.68|1091.18|0
1655868000000|2022-06-22 03:20:00|1092.91|1091.41|1092.9|1091.4|1093.13|1091.63|1092.9|1091.4|0
1655868300000|2022-06-22 03:25:00|1093.12|1091.62|1093.13|1091.63|1093.35|1091.85|1092.9|1091.4|0
1655868600000|2022-06-22 03:30:00|1091.59|1090.09|1090.34|1088.84|1091.6|1090.1|1090.33|1088.83|0
1655868900000|2022-06-22 03:35:00|1090.33|1088.83|1089.58|1088.08|1090.33|1088.83|1089.32|1087.82|0
1655869200000|2022-06-22 03:40:00|1089.83|1088.33|1090.09|1088.59|1090.09|1088.59|1089.57|1088.07|0
1655869500000|2022-06-22 03:45:00|1091.6|1090.1|1091.82|1090.32|1092.04|1090.54|1091.59|1090.09|0
1655869800000|2022-06-22 03:50:00|1092.04|1090.54|1092.04|1090.54|1092.27|1090.77|1091.82|1090.32|0
1655870100000|2022-06-22 03:55:00|1092.26|1090.76|1092.04|1090.54|1092.26|1090.76|1092.04|1090.54|0
1655870400000|2022-06-22 04:00:00|1091.82|1090.32|1091.93|1090.43|1092.04|1090.54|1091.82|1090.32|0
1655870700000|2022-06-22 04:05:00|1092.03|1090.53|1091.82|1090.32|1092.04|1090.54|1091.82|1090.32|0
1655871000000|2022-06-22 04:10:00|1091.83|1090.33|1091.81|1090.31|1091.83|1090.33|1091.37|1089.87|0
1655871300000|2022-06-22 04:15:00|1091.59|1090.09|1091.6|1090.1|1091.81|1090.31|1091.59|1090.09|0
1655871600000|2022-06-22 04:20:00|1091.59|1090.09|1091.82|1090.32|1092.04|1090.54|1091.59|1090.09|0
1655871900000|2022-06-22 04:25:00|1092.03|1090.53|1091.81|1090.31|1092.04|1090.54|1091.81|1090.31|0
1655872200000|2022-06-22 04:30:00|1090.1|1088.6|1090.28|1088.78|1090.36|1088.86|1090.09|1088.59|0
1655872500000|2022-06-22 04:35:00|1090.27|1088.77|1090.52|1089.02|1090.64|1089.14|1090.26|1088.76|0
1655872800000|2022-06-22 04:40:00|1090.53|1089.03|1090.53|1089.03|1090.65|1089.15|1090.52|1089.02|0
1655873100000|2022-06-22 04:45:00|1092.29|1090.79|1092.4|1090.9|1092.41|1090.91|1092.18|1090.68|0
1655873400000|2022-06-22 04:50:00|1092.41|1090.91|1092.18|1090.68|1092.41|1090.91|1092.18|1090.68|0
1655873700000|2022-06-22 04:55:00|1092.19|1090.69|1092.4|1090.9|1092.4|1090.9|1092.18|1090.68|0
1655874000000|2022-06-22 05:00:00|1090.79|1089.29|1091.3|1089.8|1091.56|1090.06|1090.53|1089.03|0
1655874300000|2022-06-22 05:05:00|1091.42|1089.92|1091.78|1090.28|1091.79|1090.29|1091.42|1089.92|0
1655874600000|2022-06-22 05:10:00|1091.79|1090.29|1091|1089.5|1092.04|1090.54|1091|1089.5|0
1655874900000|2022-06-22 05:15:00|1091.01|1089.51|1091.02|1089.52|1091.02|1089.52|1090.76|1089.26|0
1655875200000|2022-06-22 05:20:00|1091.01|1089.51|1091.27|1089.77|1091.53|1090.03|1090.88|1089.38|0
1655875500000|2022-06-22 05:25:00|1091.26|1089.76|1090.58|1089.08|1091.27|1089.77|1090.45|1088.95|0
1655875800000|2022-06-22 05:30:00|1092.03|1090.53|1090.83|1089.33|1092.14|1090.64|1090.82|1089.32|0
1655876100000|2022-06-22 05:35:00|1090.82|1089.32|1090.59|1089.09|1090.82|1089.32|1090.37|1088.87|0
1655876400000|2022-06-22 05:40:00|1090.6|1089.1|1090.14|1088.64|1090.81|1089.31|1089.93|1088.43|0
1655876700000|2022-06-22 05:45:00|1090.15|1088.65|1089.38|1087.88|1090.37|1088.87|1089.16|1087.66|0
1655877000000|2022-06-22 05:50:00|1089.27|1087.77|1085.56|1084.06|1089.38|1087.88|1085.45|1083.95|0
1655877300000|2022-06-22 05:55:00|1085.45|1083.95|1086.13|1084.63|1086.57|1085.07|1085.45|1083.95|0
1655877600000|2022-06-22 06:00:00|1085.92|1084.42|1085.48|1083.98|1086.37|1084.87|1084.83|1083.33|0
1655877900000|2022-06-22 06:05:00|1085.49|1083.99|1086.13|1084.63|1086.8|1085.3|1085.48|1083.98|0
1655878200000|2022-06-22 06:10:00|1085.92|1084.42|1084.58|1083.08|1086.36|1084.86|1084.58|1083.08|0
1655878500000|2022-06-22 06:15:00|1084.8|1083.3|1085.01|1083.51|1085.46|1083.96|1084.55|1083.05|0
1655878800000|2022-06-22 06:20:00|1084.8|1083.3|1085.84|1084.34|1086.15|1084.65|1084.79|1083.29|0
1655879100000|2022-06-22 06:25:00|1086.06|1084.56|1086.5|1085|1086.73|1085.23|1085.5|1084|0
1655879400000|2022-06-22 06:30:00|1084.36|1082.86|1084.63|1083.13|1085.13|1083.63|1083.86|1082.36|0
1655879700000|2022-06-22 06:35:00|1084.62|1083.12|1085.13|1083.63|1085.13|1083.63|1084.12|1082.62|0
1655880000000|2022-06-22 06:40:00|1085.37|1083.87|1085.63|1084.13|1085.63|1084.13|1084.86|1083.36|0
1655880300000|2022-06-22 06:45:00|1087.59|1086.09|1088.47|1086.97|1088.48|1086.98|1087.38|1085.88|0
1655880600000|2022-06-22 06:50:00|1088.26|1086.76|1088.05|1086.55|1088.48|1086.98|1087.61|1086.11|0
1655880900000|2022-06-22 06:55:00|1088.27|1086.77|1088.57|1087.07|1088.57|1087.07|1087.04|1085.54|0
1655881200000|2022-06-22 07:00:00|1088.36|1086.86|1081.35|1079.85|1088.55|1087.05|1081.35|1079.85|4
1655881500000|2022-06-22 07:05:00|1081.14|1079.64|1075.25|1072.5|1081.35|1079.85|1074.75|1072|79
1655881800000|2022-06-22 07:10:00|1075.5|1072.75|1072.75|1070.75|1075.5|1073|1072.75|1070.75|19
1655882100000|2022-06-22 07:15:00|1073|1071|1076.75|1074.75|1077|1075|1072.75|1070.75|104
1655882400000|2022-06-22 07:20:00|1076.5|1074.5|1075.5|1073.5|1077|1075|1073|1071|12
1655882700000|2022-06-22 07:25:00|1075.75|1073.75|1076|1074|1078|1076|1075.25|1073.5|2
1655883000000|2022-06-22 07:30:00|1075.75|1073.75|1077.25|1075|1078.75|1076.75|1075.5|1073.25|9
1655883300000|2022-06-22 07:35:00|1077.5|1075.25|1076.5|1074.5|1077.75|1075.75|1076.5|1074.5|14
1655883600000|2022-06-22 07:40:00|1076.43|1074.43|1075.68|1073.68|1076.93|1074.93|1075.18|1073.43|0
1655883900000|2022-06-22 07:45:00|1075.43|1073.93|1075.18|1073.43|1076.18|1074.43|1074.43|1072.43|2
1655884200000|2022-06-22 07:50:00|1075.43|1073.68|1076.18|1074.18|1076.43|1074.43|1074.43|1072.43|1
1655884500000|2022-06-22 07:55:00|1075.93|1073.93|1073.93|1071.93|1076.18|1074.18|1073.93|1071.93|13
1655884800000|2022-06-22 08:00:00|1073.68|1071.68|1073.68|1071.93|1073.93|1072.18|1071.68|1070.68|26
1655885100000|2022-06-22 08:05:00|1073.43|1072.18|1072.18|1070.93|1073.68|1072.43|1070.93|1069.68|31
1655885400000|2022-06-22 08:10:00|1072.43|1070.68|1074.18|1072.18|1075.43|1074.18|1072.43|1070.68|38
1655885700000|2022-06-22 08:15:00|1073.93|1071.93|1071.18|1069.43|1073.93|1071.93|1070.68|1069.43|27
1655886000000|2022-06-22 08:20:00|1070.93|1069.18|1069.43|1067.68|1070.93|1069.18|1067.93|1067.18|66
1655886300000|2022-06-22 08:25:00|1069.18|1066.93|1068.93|1067.18|1069.18|1067.93|1067.43|1066.43|26
1655886600000|2022-06-22 08:30:00|1068.68|1066.93|1068.93|1067.18|1068.93|1067.68|1067.43|1066.18|30
1655886900000|2022-06-22 08:35:00|1068.68|1066.93|1069.43|1068.18|1070.18|1068.43|1068.43|1066.68|26
1655887200000|2022-06-22 08:40:00|1069.18|1067.93|1067.43|1065.93|1069.43|1067.93|1066.18|1065.43|26
1655887500000|2022-06-22 08:45:00|1067.18|1065.68|1066.68|1065.43|1067.43|1065.93|1066.18|1065.18|30
1655887800000|2022-06-22 08:50:00|1066.93|1065.18|1065.93|1065.18|1067.18|1065.68|1065.43|1063.93|26
1655888100000|2022-06-22 08:55:00|1066.18|1064.93|1066.93|1065.93|1066.93|1065.93|1065.68|1064.93|32
1655888400000|2022-06-22 09:00:00|1067.18|1066.18|1068.93|1067.68|1069.43|1067.68|1067.18|1066.18|29
1655888700000|2022-06-22 09:05:00|1068.68|1067.93|1068.93|1067.43|1069.18|1067.93|1067.93|1066.93|125
1655889000000|2022-06-22 09:10:00|1068.68|1067.68|1068.43|1066.93|1069.18|1067.68|1067.93|1066.68|26
1655889300000|2022-06-22 09:15:00|1068.18|1066.68|1067.43|1065.43|1068.43|1066.68|1066.93|1065.43|50
1655889600000|2022-06-22 09:20:00|1067.18|1065.18|1066.18|1064.68|1067.18|1065.93|1065.68|1064.43|29
1655889900000|2022-06-22 09:25:00|1065.93|1064.93|1065.68|1064.43|1066.43|1065.43|1064.43|1063.18|32
1655890200000|2022-06-22 09:30:00|1065.43|1064.68|1064.43|1063.43|1065.43|1064.93|1064.43|1062.93|33
1655890500000|2022-06-22 09:35:00|1064.68|1063.68|1066.18|1064.93|1066.68|1065.43|1064.68|1063.68|28
1655890800000|2022-06-22 09:40:00|1065.93|1064.43|1067.68|1066.68|1067.68|1066.68|1065.93|1064.43|27
1655891100000|2022-06-22 09:45:00|1067.43|1066.43|1067.93|1066.68|1068.18|1066.93|1067.18|1066.18|136
1655891400000|2022-06-22 09:50:00|1067.68|1066.43|1067.93|1066.93|1068.18|1066.93|1067.18|1065.93|71
1655891700000|2022-06-22 09:55:00|1068.18|1066.68|1068.68|1067.43|1068.93|1067.43|1067.18|1066.18|26
1655892000000|2022-06-22 10:00:00|1068.43|1066.93|1068.18|1066.68|1068.43|1066.93|1066.93|1066.18|34
1655892300000|2022-06-22 10:05:00|1068.43|1066.93|1067.93|1067.18|1068.68|1067.93|1066.93|1066.18|201
1655892600000|2022-06-22 10:10:00|1068.18|1067.43|1068.43|1066.93|1069.43|1067.93|1067.18|1066.43|76
1655892900000|2022-06-22 10:15:00|1068.68|1067.18|1067.68|1066.43|1068.68|1067.93|1067.18|1066.43|35
1655893200000|2022-06-22 10:20:00|1067.93|1066.68|1068.43|1066.93|1069.18|1067.43|1067.43|1066.68|29
1655893500000|2022-06-22 10:25:00|1068.68|1067.18|1070.68|1069.68|1070.68|1069.68|1068.68|1067.18|26
1655893800000|2022-06-22 10:30:00|1070.93|1069.93|1070.93|1070.18|1070.93|1070.18|1070.43|1069.68|99
1655894100000|2022-06-22 10:35:00|1070.68|1069.93|1070.93|1070.18|1070.93|1070.18|1069.93|1069.18|30
1655894400000|2022-06-22 10:40:00|1070.68|1069.93|1070.93|1069.93|1070.93|1069.93|1069.68|1068.93|33
1655894700000|2022-06-22 10:45:00|1072.43|1070.18|1072.18|1071.18|1072.93|1071.68|1072.18|1069.93|60
1655895000000|2022-06-22 10:50:00|1072.43|1071.43|1071.18|1066.68|1072.68|1071.68|1071.18|1064.68|27
1655895300000|2022-06-22 10:55:00|1071.68|1066.93|1072.18|1070.18|1074.93|1071.93|1071.43|1066.93|63
1655895600000|2022-06-22 11:00:00|1074.93|1070.43|1074.93|1071.68|1075.43|1072.68|1070.93|1070.18|6
1655895900000|2022-06-22 11:05:00|1074.68|1070.68|1074.93|1073.18|1074.93|1073.18|1074.43|1070.68|0
1655896200000|2022-06-22 11:10:00|1077.43|1073.68|1076.68|1073.68|1077.43|1074.18|1076.68|1073.68|1
1655896500000|2022-06-22 11:15:00|1076.93|1074.18|1077.93|1075.68|1077.93|1075.68|1076.93|1074.18|0
1655896800000|2022-06-22 11:20:00|1078.18|1077.43|1077.68|1076.18|1078.18|1077.43|1077.68|1075.18|2
1655897100000|2022-06-22 11:25:00|1077.93|1076.43|1078.18|1077.18|1078.18|1077.18|1077.43|1076.43|3
1655897400000|2022-06-22 11:30:00|1077.93|1076.93|1077.93|1076.18|1078.18|1077.18|1076.93|1076.18|3
1655897700000|2022-06-22 11:35:00|1078.18|1076.68|1077.93|1075.68|1078.18|1077.18|1077.93|1075.68|4
1655898000000|2022-06-22 11:40:00||1075.93||1076.18||1076.68||1075.68|2
1655898300000|2022-06-22 11:45:00||1075.68||1076.18||1076.18||1075.68|3
1655898600000|2022-06-22 11:50:00||1075.93||1075.68||1076.18||1075.68|0
1655898900000|2022-06-22 11:55:00|1077.68|1076.18|1076.43|1074.43|1077.68|1076.18|1076.43|1074.43|0
1655899200000|2022-06-22 12:00:00|1076.18|1074.18|1074.93|1073.18|1076.18|1074.43|1074.68|1072.68|0
1655899500000|2022-06-22 12:05:00|1074.68|1073.43|1074.43|1073.18|1074.68|1073.43|1074.43|1073.18|1
1655899800000|2022-06-22 12:10:00|1074.68|1072.18|1072.93|1070.93|1074.68|1072.43|1072.93|1070.68|1
1655900100000|2022-06-22 12:15:00|1072.68|1071.18|1071.93|1070.18|1072.68|1071.43|1071.93|1069.68|1
1655900400000|2022-06-22 12:20:00|1072.18|1070.43|1070.68|1068.93|1072.18|1070.68|1070.68|1068.68|0
1655900700000|2022-06-22 12:25:00|1070.93|1069.18|1072.18|1070.43|1072.43|1070.68|1070.93|1068.93|3
1655901000000|2022-06-22 12:30:00|1071.93|1070.68|1070.93|1069.18|1071.93|1070.68|1070.93|1068.93|0
1655901300000|2022-06-22 12:35:00|1071.18|1069.43|1070.43|1068.68|1071.43|1069.93|1070.43|1068.43|1
1655901600000|2022-06-22 12:40:00|1070.18|1068.43|1070.93|1069.18|1071.18|1069.68|1069.93|1067.93|0
1655901900000|2022-06-22 12:45:00|1070.68|1068.93|1071.68|1070.18|1071.68|1070.18|1070.43|1068.43|0
1655902200000|2022-06-22 12:50:00|1071.43|1069.93|1069.18|1067.43|1071.43|1070.18|1069.18|1067.43|4
1655902500000|2022-06-22 12:55:00|1068.93|1066.68|1066.18|1064.43|1068.93|1066.93|1066.18|1064.43|1
1655902800000|2022-06-22 13:00:00|1065.68|1063.68|1065.68|1063.93|1066.18|1064.43|1065.43|1063.18|1
1655903100000|2022-06-22 13:05:00|1065.18|1063.43|1065.68|1063.93|1065.68|1063.93|1065.18|1063.43|1
1655903400000|2022-06-22 13:10:00|1065.18|1064.18|1065.93|1064.43|1066.18|1064.43|1065.18|1063.68|15
1655903700000|2022-06-22 13:15:00|1066.68|1064.68|1068.18|1066.43|1068.18|1066.43|1066.43|1064.43|0
1655904000000|2022-06-22 13:20:00|1067.93|1066.18|1067.72|1066.22|1068.22|1066.43|1066.93|1064.93|4
1655904300000|2022-06-22 13:25:00|1067.97|1066.47|1067.47|1065.72|1067.97|1066.47|1066.22|1064.47|9
1655904600000|2022-06-22 13:30:00|1066.97|1065.22|1068.47|1066.72|1068.97|1067.72|1066.47|1064.97|0
1655904900000|2022-06-22 13:35:00|1067.97|1066.22|1066.47|1064.72|1067.97|1066.22|1065.97|1064.22|1
1655905200000|2022-06-22 13:40:00|1066.97|1064.97|1066.22|1064.72|1067.47|1065.72|1065.47|1063.72|1
1655905500000|2022-06-22 13:45:00|1066.47|1065.22|1065.97|1064.22|1066.97|1065.72|1065.47|1064.22|9
1655905800000|2022-06-22 13:50:00|1065.47|1063.47|1067.47|1065.22|1067.47|1065.22|1064.47|1062.72|4
1655906100000|2022-06-22 13:55:00|1067.97|1065.97|1065.22|1063.22|1067.97|1066.22|1065.22|1063.22|73
1655906400000|2022-06-22 14:00:00|1064.97|1062.22|1065.47|1063.72|1065.47|1063.72|1063.47|1061.72|16
1655906700000|2022-06-22 14:05:00|1064.97|1063.22|1063.97|1061.47|1065.47|1063.72|1063.47|1061.47|21
1655907000000|2022-06-22 14:10:00|1064|1061.5|1064.5|1060.75|1065.5|1063.25|1063.25|1060.75|154
1655907300000|2022-06-22 14:15:00|1063|1061|1070.12|1068.62|1070.12|1068.62|1063|1060.75|133
1655907600000|2022-06-22 14:20:00|1070.13|1068.63|1071.46|1069.96|1071.67|1070.17|1069.47|1067.97|0
1655907900000|2022-06-22 14:25:00|1071.45|1069.95|1071.45|1069.95|1072.1|1070.6|1071.23|1069.73|150
1655908200000|2022-06-22 14:30:00|1072.35|1070.85|1072.37|1070.87|1073.37|1071.87|1071.85|1070.35|0
1655908500000|2022-06-22 14:35:00|1072.36|1070.86|1074.14|1072.64|1074.15|1072.65|1071.86|1070.36|0
1655908800000|2022-06-22 14:40:00|1074.15|1072.65|1073.58|1072.08|1074.39|1072.89|1072.84|1071.34|0
1655909100000|2022-06-22 14:45:00|1072.67|1071.17|1071.15|1069.65|1072.89|1071.39|1070.7|1069.2|0
1655909400000|2022-06-22 14:50:00|1070.94|1069.44|1071.35|1069.85|1071.59|1070.09|1070.72|1069.22|0
1655909700000|2022-06-22 14:55:00|1071.36|1069.86|1071.78|1070.28|1071.79|1070.29|1070.71|1069.21|0
1655910000000|2022-06-22 15:00:00|1071.79|1070.29|1069.61|1068.11|1071.79|1070.29|1068.95|1067.45|0
1655910300000|2022-06-22 15:05:00|1069.62|1068.12|1069.64|1068.14|1070.06|1068.56|1068.95|1067.45|0
1655910600000|2022-06-22 15:10:00|1069.63|1068.13|1069|1067.5|1070.06|1068.56|1068.78|1067.28|0
1655910900000|2022-06-22 15:15:00|1069.58|1068.08|1070.38|1068.88|1070.64|1069.14|1069.58|1068.08|0
1655911200000|2022-06-22 15:20:00|1070.37|1068.87|1070.12|1068.62|1070.62|1069.12|1069.6|1068.1|0
1655911500000|2022-06-22 15:25:00|1069.88|1068.38|1070.38|1068.88|1071.13|1069.63|1069.87|1068.37|0
1655911800000|2022-06-22 15:30:00|1070.62|1069.12|1069.95|1068.45|1071.89|1070.39|1069.95|1068.45|0
1655912100000|2022-06-22 15:35:00|1070.19|1068.69|1070.68|1069.18|1070.69|1069.19|1069.95|1068.45|0
1655912400000|2022-06-22 15:40:00|1070.67|1069.17|1067.9|1066.4|1070.67|1069.17|1067.65|1066.15|0
1655912700000|2022-06-22 15:45:00|1067.73|1066.23|1067.3|1065.8|1067.74|1066.24|1066.84|1065.34|0
1655913000000|2022-06-22 15:50:00|1067.31|1065.81|1065.78|1064.28|1067.52|1066.02|1065.77|1064.27|0
1655913300000|2022-06-22 15:55:00|1065.89|1064.39|1065.08|1063.58|1066.18|1064.68|1064.86|1063.36|0
1655913600000|2022-06-22 16:00:00|1065.07|1063.57|1065.94|1064.44|1067.07|1065.57|1064.86|1063.36|0
1655913900000|2022-06-22 16:05:00|1065.73|1064.23|1065.52|1064.02|1065.95|1064.45|1064.84|1063.34|0
1655914200000|2022-06-22 16:10:00|1065.51|1064.01|1066.39|1064.89|1066.83|1065.33|1065.51|1064.01|0
1655914500000|2022-06-22 16:15:00|1066.4|1064.9|1067.07|1065.57|1067.29|1065.79|1066.18|1064.68|0
1655914800000|2022-06-22 16:20:00|1067.06|1065.56|1067.06|1065.56|1067.51|1066.01|1066.84|1065.34|0
1655915100000|2022-06-22 16:25:00|1067.07|1065.57|1067.07|1065.57|1067.51|1066.01|1066.85|1065.35|0
1655915400000|2022-06-22 16:30:00|1067.3|1065.8|1068.08|1066.58|1068.09|1066.59|1067.06|1065.56|0
1655915700000|2022-06-22 16:35:00|1068.09|1066.59|1067.56|1066.06|1068.59|1067.09|1067.56|1066.06|0
1655916000000|2022-06-22 16:40:00|1067.57|1066.07|1068.83|1067.33|1068.83|1067.33|1067.57|1066.07|0
1655916300000|2022-06-22 16:45:00|1068.71|1067.21|1068.08|1066.58|1068.84|1067.34|1067.82|1066.32|0
1655916600000|2022-06-22 16:50:00|1068.09|1066.59|1068.32|1066.82|1068.34|1066.84|1067.57|1066.07|0
1655916900000|2022-06-22 16:55:00|1068.33|1066.83|1069.09|1067.59|1069.1|1067.6|1068.06|1066.56|0
1655917200000|2022-06-22 17:00:00|1068.61|1067.11|1067.72|1066.22|1068.82|1067.32|1067.28|1065.78|0
1655917500000|2022-06-22 17:05:00|1067.71|1066.21|1067.73|1066.23|1068.16|1066.66|1067.71|1066.21|0
1655917800000|2022-06-22 17:10:00|1067.84|1066.34|1068.39|1066.89|1068.6|1067.1|1067.84|1066.34|0
1655918100000|2022-06-22 17:15:00|1068.6|1067.1|1069.06|1067.56|1069.06|1067.56|1068.17|1066.67|0
1655918400000|2022-06-22 17:20:00|1069.05|1067.55|1069.5|1068|1069.71|1068.21|1068.84|1067.34|0
1655918700000|2022-06-22 17:25:00|1069.49|1067.99|1069.49|1067.99|1069.93|1068.43|1069.05|1067.55|0
1655919000000|2022-06-22 17:30:00|1069.48|1067.98|1068.82|1067.32|1069.49|1067.99|1068.82|1067.32|0
1655919300000|2022-06-22 17:35:00|1068.81|1067.31|1069.48|1067.98|1069.48|1067.98|1068.59|1067.09|0
1655919600000|2022-06-22 17:40:00|1069.47|1067.97|1069.91|1068.41|1069.91|1068.41|1069.25|1067.75|0
1655919900000|2022-06-22 17:45:00|1069.7|1068.2|1070.57|1069.07|1070.57|1069.07|1069.69|1068.19|0
1655920200000|2022-06-22 17:50:00|1070.56|1069.06|1069.69|1068.19|1070.57|1069.07|1069.68|1068.18|0
1655920500000|2022-06-22 17:55:00|1069.8|1068.3|1070.13|1068.63|1070.13|1068.63|1069.46|1067.96|0
1655920800000|2022-06-22 18:00:00|1070.34|1068.84|1070.35|1068.85|1070.58|1069.08|1069.9|1068.4|0
1655921100000|2022-06-22 18:05:00|1070.36|1068.86|1071.69|1070.19|1071.91|1070.41|1070.35|1068.85|0
1655921400000|2022-06-22 18:10:00|1071.68|1070.18|1071.69|1070.19|1071.69|1070.19|1071.25|1069.75|0
1655921700000|2022-06-22 18:15:00|1072.66|1071.16|1072.67|1071.17|1073.18|1071.68|1072.41|1070.91|0
1655922000000|2022-06-22 18:20:00|1072.92|1071.42|1072.15|1070.65|1072.92|1071.42|1071.38|1069.88|0
1655922300000|2022-06-22 18:25:00|1072.14|1070.64|1071.37|1069.87|1072.15|1070.65|1071.12|1069.62|0
1655922600000|2022-06-22 18:30:00|1070.59|1069.09|1070.6|1069.1|1070.81|1069.31|1070.37|1068.87|0
1655922900000|2022-06-22 18:35:00|1070.81|1069.31|1070.37|1068.87|1070.81|1069.31|1070.37|1068.87|0
1655923200000|2022-06-22 18:40:00|1070.58|1069.08|1070.36|1068.86|1070.59|1069.09|1069.71|1068.21|0
1655923500000|2022-06-22 18:45:00|1070.35|1068.85|1069.48|1067.98|1070.58|1069.08|1069.48|1067.98|0
1655923800000|2022-06-22 18:50:00|1069.59|1068.09|1069.92|1068.42|1069.92|1068.42|1069.47|1067.97|0
1655924100000|2022-06-22 18:55:00|1070.13|1068.63|1070.36|1068.86|1070.59|1069.09|1069.92|1068.42|0
1655924400000|2022-06-22 19:00:00|1070.37|1068.87|1070.37|1068.87|1070.7|1069.2|1069.7|1068.2|0
1655924700000|2022-06-22 19:05:00|1070.48|1068.98|1069.92|1068.42|1070.81|1069.31|1069.92|1068.42|0
1655925000000|2022-06-22 19:10:00|1069.91|1068.41|1069.92|1068.42|1070.14|1068.64|1069.26|1067.76|0
1655925300000|2022-06-22 19:15:00|1070.59|1069.09|1070.32|1068.82|1071.1|1069.6|1070.07|1068.57|0
1655925600000|2022-06-22 19:20:00|1070.31|1068.81|1070.33|1068.83|1070.84|1069.34|1070.07|1068.57|0
1655925900000|2022-06-22 19:25:00|1070.32|1068.82|1069.03|1067.53|1070.34|1068.84|1068.77|1067.27|0
1655926200000|2022-06-22 19:30:00|1068.36|1066.86|1068.13|1066.63|1069.02|1067.52|1068.13|1066.63|0
1655926500000|2022-06-22 19:35:00|1068.12|1066.62|1067.9|1066.4|1068.13|1066.63|1067.24|1065.74|0
1655926800000|2022-06-22 19:40:00|1067.79|1066.29|1068.12|1066.62|1068.34|1066.84|1067.23|1065.73|0
1655927100000|2022-06-22 19:45:00|1068.11|1066.61|1067.45|1065.95|1068.12|1066.62|1067|1065.5|0
1655927400000|2022-06-22 19:50:00|1067.66|1066.16|1068.57|1067.07|1068.79|1067.29|1067.01|1065.51|0
1655927700000|2022-06-22 19:55:00|1068.58|1067.08|1066.79|1065.29|1068.79|1067.29|1066.78|1065.28|0
1655928000000|2022-06-22 20:00:00|1066.56|1065.06|1067.32|1065.82|1067.61|1066.11|1066.47|1064.97|0
1655928300000|2022-06-22 20:05:00|1067.28|1065.78|1067.37|1065.87|1067.65|1066.15|1067.15|1065.65|0
1655928600000|2022-06-22 20:10:00|1067.36|1065.86|1067.52|1066.02|1067.78|1066.28|1067.32|1065.82|0
1655928900000|2022-06-22 20:15:00|1067.56|1066.06|1067.28|1065.78|1067.56|1066.06|1067.15|1065.65|0
1655929200000|2022-06-22 20:20:00|1067.26|1065.76|1067.63|1066.13|1067.78|1066.28|1067.21|1065.71|0
1655929500000|2022-06-22 20:25:00|1067.65|1066.15|1066.84|1065.34|1067.74|1066.24|1066.84|1065.34|0
1655929800000|2022-06-22 20:30:00|1066.88|1065.38|1066.51|1065.01|1066.97|1065.47|1066.38|1064.88|0
1655930100000|2022-06-22 20:35:00|1066.56|1065.06|1066.84|1065.34|1066.84|1065.34|1066.34|1064.84|0
1655930400000|2022-06-22 20:40:00|1066.88|1065.38|1066.84|1065.34|1067.06|1065.56|1066.6|1065.1|0
1655930700000|2022-06-22 20:45:00|1066.82|1065.32|1066.47|1064.97|1066.84|1065.34|1066.34|1064.84|0
1655931000000|2022-06-22 20:50:00|1066.45|1064.95|1066.29|1064.79|1066.6|1065.1|1066.29|1064.79|0
1655931300000|2022-06-22 20:55:00|1066.27|1064.77|1066.45|1064.95|1066.51|1065.01|1066.25|1064.75|0
1655931600000|2022-06-22 21:00:00|1066.44|1064.94|1066.36|1064.86|1066.45|1064.95|1066.34|1064.84|0
1655931900000|2022-06-22 21:05:00|1066.45|1064.95|1066.49|1064.99|1066.49|1064.99|1066.4|1064.9|0
1655932200000|2022-06-22 21:10:00|1066.51|1065.01|1066.4|1064.9|1066.51|1065.01|1066.38|1064.88|0
1655932500000|2022-06-22 21:15:00|1066.47|1064.97|1066.42|1064.92|1066.49|1064.99|1066.42|1064.92|0
1655932800000|2022-06-22 21:20:00|1066.43|1064.93|1066.4|1064.9|1066.47|1064.97|1066.4|1064.9|0
1655933100000|2022-06-22 21:25:00|1066.38|1064.88|1066.34|1064.84|1066.38|1064.88|1066.29|1064.79|0
1655933400000|2022-06-22 21:30:00|1066.4|1064.9|1066.29|1064.79|1066.47|1064.97|1066.29|1064.79|0
1655934000000|2022-06-22 21:40:00|1066.3|1064.8|1066.31|1064.81|1066.4|1064.9|1066.29|1064.79|0
1655934300000|2022-06-22 21:45:00|1066.32|1064.82|1066.34|1064.84|1066.34|1064.84|1066.25|1064.75|0
1655934600000|2022-06-22 21:50:00|1066.36|1064.86|1066.38|1064.88|1066.38|1064.88|1066.36|1064.86|0
1655934900000|2022-06-22 21:55:00|1066.4|1064.9|1066.42|1064.92|1066.42|1064.92|1066.38|1064.88|0
1655935200000|2022-06-22 22:00:00|1066.43|1064.93|1066.71|1065.21|1067.02|1065.52|1066.31|1064.81|0
1655935500000|2022-06-22 22:05:00|1066.67|1065.17|1065.99|1064.49|1066.67|1065.17|1065.55|1064.05|0
1655935800000|2022-06-22 22:10:00|1065.98|1064.48|1066.29|1064.79|1066.29|1064.79|1065.92|1064.42|0
1655936100000|2022-06-22 22:15:00|1066.25|1064.75|1065.94|1064.44|1066.51|1065.01|1065.94|1064.44|0
1655936400000|2022-06-22 22:20:00|1065.99|1064.49|1065.53|1064.03|1066.05|1064.55|1065.53|1064.03|0
1655936700000|2022-06-22 22:25:00|1065.52|1064.02|1065.66|1064.16|1065.77|1064.27|1065.31|1063.81|0
1655937000000|2022-06-22 22:30:00|1065.68|1064.18|1065.53|1064.03|1065.72|1064.22|1065.39|1063.89|0
1655937300000|2022-06-22 22:35:00|1065.57|1064.07|1065.7|1064.2|1065.85|1064.35|1065.57|1064.07|0
1655937600000|2022-06-22 22:40:00|1065.66|1064.16|1065.81|1064.31|1065.9|1064.4|1065.53|1064.03|0
1655937900000|2022-06-22 22:45:00|1065.85|1064.35|1065.94|1064.44|1066.07|1064.57|1065.66|1064.16|0
1655938200000|2022-06-22 22:50:00|1065.9|1064.4|1065.75|1064.25|1066.01|1064.51|1065.66|1064.16|0
1655938500000|2022-06-22 22:55:00|1065.79|1064.29|1065.9|1064.4|1065.9|1064.4|1065.66|1064.16|0
1655938800000|2022-06-22 23:00:00|1065.92|1064.42|1065.59|1064.09|1065.92|1064.42|1065.57|1064.07|0
1655939100000|2022-06-22 23:05:00|1065.57|1064.07|1064.89|1063.39|1065.61|1064.11|1064.89|1063.39|0
1655939400000|2022-06-22 23:10:00|1064.91|1063.41|1064.63|1063.13|1065.04|1063.54|1064.47|1062.97|0
1655939700000|2022-06-22 23:15:00|1064.65|1063.15|1064.76|1063.26|1064.78|1063.28|1064.52|1063.02|0
1655940000000|2022-06-22 23:20:00|1064.8|1063.3|1063.84|1062.34|1064.8|1063.3|1063.82|1062.32|0
1655940300000|2022-06-22 23:25:00|1063.82|1062.32|1063.68|1062.18|1063.86|1062.36|1063.6|1062.1|0
1655940600000|2022-06-22 23:30:00|1063.69|1062.19|1063.09|1061.59|1063.73|1062.23|1062.87|1061.37|0
1655940900000|2022-06-22 23:35:00|1063.05|1061.55|1061|1059.5|1063.09|1061.59|1060.76|1059.26|0
1655941200000|2022-06-22 23:40:00|1060.96|1059.46|1061.46|1059.96|1061.66|1060.16|1060.94|1059.44|0
1655941500000|2022-06-22 23:45:00|1061.44|1059.94|1061.2|1059.7|1061.53|1060.03|1061.07|1059.57|0
1655941800000|2022-06-22 23:50:00|1061.18|1059.68|1061.62|1060.12|1061.84|1060.34|1061.18|1059.68|0
1655942100000|2022-06-22 23:55:00|1061.6|1060.1|1061.95|1060.45|1062.08|1060.58|1061.57|1060.07|0
1655942400000|2022-06-23 00:00:00|1061.94|1060.44|1062.34|1060.84|1062.58|1061.08|1061.81|1060.31|0
1655942700000|2022-06-23 00:05:00|1062.3|1060.8|1062.54|1061.04|1062.58|1061.08|1062.28|1060.78|0
1655943000000|2022-06-23 00:10:00|1062.58|1061.08|1063.15|1061.65|1063.42|1061.92|1062.34|1060.84|0
1655943300000|2022-06-23 00:15:00|1063|1061.5|1064.25|1062.75|1065.49|1063.99|1063|1061.5|0
1655943600000|2022-06-23 00:20:00|1064.13|1062.63|1064.01|1062.51|1064.75|1063.25|1063.75|1062.25|0
1655943900000|2022-06-23 00:25:00|1064.25|1062.75|1063.51|1062.01|1064.27|1062.77|1063.5|1062|0
1655944200000|2022-06-23 00:30:00|1063.7|1062.2|1064.02|1062.52|1064.02|1062.52|1062.93|1061.43|0
1655944500000|2022-06-23 00:35:00|1064.03|1062.53|1064.23|1062.73|1064.45|1062.95|1064.01|1062.51|0
1655944800000|2022-06-23 00:40:00|1064.44|1062.94|1065.1|1063.6|1065.1|1063.6|1064.44|1062.94|0
1655945100000|2022-06-23 00:45:00|1065.23|1063.73|1065.75|1064.25|1066.01|1064.51|1064.99|1063.49|0
1655945400000|2022-06-23 00:50:00|1065.76|1064.26|1067.54|1066.04|1067.78|1066.28|1065.75|1064.25|0
1655945700000|2022-06-23 00:55:00|1067.78|1066.28|1067.56|1066.06|1068.82|1067.32|1067.32|1065.82|0
1655946000000|2022-06-23 01:00:00|1066.99|1065.49|1066.89|1065.39|1067.54|1066.04|1066.45|1064.95|0
1655946300000|2022-06-23 01:05:00|1066.67|1065.17|1067.11|1065.61|1067.33|1065.83|1066.25|1064.75|0
1655946600000|2022-06-23 01:10:00|1067.22|1065.72|1066.67|1065.17|1067.54|1066.04|1066.67|1065.17|0
1655946900000|2022-06-23 01:15:00|1067.07|1065.57|1066.05|1064.55|1067.19|1065.69|1065.8|1064.3|0
1655947200000|2022-06-23 01:20:00|1066.06|1064.56|1066.57|1065.07|1067.19|1065.69|1065.81|1064.31|0
1655947500000|2022-06-23 01:25:00|1066.56|1065.06|1066.57|1065.07|1066.81|1065.31|1066.05|1064.55|0
1655947800000|2022-06-23 01:30:00|1066.45|1064.95|1066.88|1065.38|1067.11|1065.61|1066.45|1064.95|0
1655948100000|2022-06-23 01:35:00|1066.67|1065.17|1066.22|1064.72|1066.88|1065.38|1066.22|1064.72|0
1655948400000|2022-06-23 01:40:00|1066.23|1064.73|1065.57|1064.07|1066.44|1064.94|1065.57|1064.07|0
1655948700000|2022-06-23 01:45:00|1065.58|1064.08|1065.14|1063.64|1066.23|1064.73|1064.92|1063.42|0
1655949000000|2022-06-23 01:50:00|1064.93|1063.43|1063.82|1062.32|1065.14|1063.64|1063.61|1062.11|0
1655949300000|2022-06-23 01:55:00|1063.72|1062.22|1062.53|1061.03|1063.82|1062.32|1062.31|1060.81|0
1655949600000|2022-06-23 02:00:00|1062.52|1061.02|1063.18|1061.68|1063.39|1061.89|1062.52|1061.02|0
1655949900000|2022-06-23 02:05:00|1063.17|1061.67|1063.17|1061.67|1063.39|1061.89|1062.95|1061.45|0
1655950200000|2022-06-23 02:10:00|1062.96|1061.46|1062.72|1061.22|1063.39|1061.89|1062.29|1060.79|0
1655950500000|2022-06-23 02:15:00|1062.62|1061.12|1062.3|1060.8|1062.73|1061.23|1062.29|1060.79|0
1655950800000|2022-06-23 02:20:00|1062.41|1060.91|1061.67|1060.17|1062.54|1061.04|1061.67|1060.17|0
1655951100000|2022-06-23 02:25:00|1061.88|1060.38|1062.31|1060.81|1062.52|1061.02|1061.87|1060.37|0
1655951400000|2022-06-23 02:30:00|1062.03|1060.53|1063.29|1061.79|1063.29|1061.79|1062.03|1060.53|0
1655951700000|2022-06-23 02:35:00|1063.3|1061.8|1063.3|1061.8|1063.3|1061.8|1062.8|1061.3|0
1655952000000|2022-06-23 02:40:00|1063.31|1061.81|1063.05|1061.55|1063.55|1062.05|1063.05|1061.55|0
1655952300000|2022-06-23 02:45:00|1063.06|1061.56|1064.55|1063.05|1064.79|1063.29|1063.05|1061.55|0
1655952600000|2022-06-23 02:50:00|1064.56|1063.06|1063.79|1062.29|1064.8|1063.3|1063.67|1062.17|0
1655952900000|2022-06-23 02:55:00|1063.8|1062.3|1063.54|1062.04|1063.8|1062.3|1063.29|1061.79|0
1655953200000|2022-06-23 03:00:00|1063.66|1062.16|1063.04|1061.54|1063.8|1062.3|1062.79|1061.29|0
1655953500000|2022-06-23 03:05:00|1063.03|1061.53|1064.05|1062.55|1064.05|1062.55|1063.03|1061.53|0
1655953800000|2022-06-23 03:10:00|1064.04|1062.54|1064.28|1062.78|1064.8|1063.3|1064.04|1062.54|0
1655954100000|2022-06-23 03:15:00|1064.27|1062.77|1064.91|1063.41|1064.91|1063.41|1064.04|1062.54|0
1655954400000|2022-06-23 03:20:00|1064.7|1063.2|1064.7|1063.2|1064.92|1063.42|1064.48|1062.98|0
1655954700000|2022-06-23 03:25:00|1064.91|1063.41|1064.48|1062.98|1064.92|1063.42|1064.26|1062.76|0
1655955000000|2022-06-23 03:30:00|1064.59|1063.09|1064.48|1062.98|1064.7|1063.2|1064.05|1062.55|0
1655955300000|2022-06-23 03:35:00|1064.59|1063.09|1065.13|1063.63|1065.56|1064.06|1064.59|1063.09|0
1655955600000|2022-06-23 03:40:00|1065.23|1063.73|1064.68|1063.18|1065.34|1063.84|1064.47|1062.97|0
1655955900000|2022-06-23 03:45:00|1064.69|1063.19|1064.47|1062.97|1064.91|1063.41|1064.47|1062.97|0
1655956200000|2022-06-23 03:50:00|1064.48|1062.98|1064.69|1063.19|1064.7|1063.2|1064.26|1062.76|0
1655956500000|2022-06-23 03:55:00|1064.7|1063.2|1064.04|1062.54|1064.7|1063.2|1064.04|1062.54|0
1655956800000|2022-06-23 04:00:00|1064.05|1062.55|1063.93|1062.43|1064.26|1062.76|1063.83|1062.33|0
1655957100000|2022-06-23 04:05:00|1064.04|1062.54|1063.17|1061.67|1064.04|1062.54|1062.96|1061.46|0
1655957400000|2022-06-23 04:10:00|1063.18|1061.68|1063.83|1062.33|1063.83|1062.33|1063.17|1061.67|0
1655957700000|2022-06-23 04:15:00|1064.04|1062.54|1064.04|1062.54|1064.48|1062.98|1063.83|1062.33|0
1655958000000|2022-06-23 04:20:00|1064.05|1062.55|1064.69|1063.19|1064.7|1063.2|1064.04|1062.54|0
1655958300000|2022-06-23 04:25:00|1064.7|1063.2|1065.78|1064.28|1065.78|1064.28|1064.7|1063.2|0
1655958600000|2022-06-23 04:30:00|1066.02|1064.52|1066.28|1064.78|1066.54|1065.04|1065.78|1064.28|0
1655958900000|2022-06-23 04:35:00|1066.4|1064.9|1066.28|1064.78|1066.52|1065.02|1066.02|1064.52|0
1655959200000|2022-06-23 04:40:00|1066.29|1064.79|1067.02|1065.52|1067.27|1065.77|1066.29|1064.79|0
1655959500000|2022-06-23 04:45:00|1066.43|1064.93|1066.2|1064.7|1066.43|1064.93|1066.2|1064.7|0
1655959800000|2022-06-23 04:50:00|1065.99|1064.49|1065.34|1063.84|1066.21|1064.71|1065.13|1063.63|0
1655960100000|2022-06-23 04:55:00|1065.13|1063.63|1065.35|1063.85|1065.57|1064.07|1065.13|1063.63|0
1655960400000|2022-06-23 05:00:00|1065.54|1064.04|1066.02|1064.52|1066.03|1064.53|1065.53|1064.03|0
1655960700000|2022-06-23 05:05:00|1066.26|1064.76|1065.53|1064.03|1066.28|1064.78|1065.53|1064.03|0
1655961000000|2022-06-23 05:10:00|1065.78|1064.28|1065.29|1063.79|1065.78|1064.28|1065.04|1063.54|0
1655961300000|2022-06-23 05:15:00|1065.53|1064.03|1065.8|1064.3|1066.3|1064.8|1065.29|1063.79|0
1655961600000|2022-06-23 05:20:00|1065.81|1064.31|1065.78|1064.28|1066.29|1064.79|1065.54|1064.04|0
1655961900000|2022-06-23 05:25:00|1065.9|1064.4|1066.53|1065.03|1067.02|1065.52|1065.78|1064.28|0
1655962200000|2022-06-23 05:30:00|1066.21|1064.71|1067.3|1065.8|1067.51|1066.01|1066.21|1064.71|0
1655962500000|2022-06-23 05:35:00|1067.51|1066.01|1066.64|1065.14|1067.73|1066.23|1066.64|1065.14|0
1655962800000|2022-06-23 05:40:00|1066.65|1065.15|1066.65|1065.15|1067.08|1065.58|1066.64|1065.14|0
1655963100000|2022-06-23 05:45:00|1066.64|1065.14|1066.44|1064.94|1066.86|1065.36|1066.22|1064.72|0
1655963400000|2022-06-23 05:50:00|1066.23|1064.73|1065.78|1064.28|1066.23|1064.73|1065.58|1064.08|0
1655963700000|2022-06-23 05:55:00|1065.79|1064.29|1065.79|1064.29|1066|1064.5|1065.57|1064.07|0
1655964000000|2022-06-23 06:00:00|1065.8|1064.3|1065.55|1064.05|1066.29|1064.79|1064.54|1063.04|0
1655964300000|2022-06-23 06:05:00|1065.54|1064.04|1065.52|1064.02|1065.79|1064.29|1064.78|1063.28|0
1655964600000|2022-06-23 06:10:00|1065.4|1063.9|1066.01|1064.51|1066.39|1064.89|1065.27|1063.77|0
1655964900000|2022-06-23 06:15:00|1066|1064.5|1066.52|1065.02|1066.76|1065.26|1065.76|1064.26|0
1655965200000|2022-06-23 06:20:00|1066.51|1065.01|1065.76|1064.26|1066.52|1065.02|1065.51|1064.01|0
1655965500000|2022-06-23 06:25:00|1065.77|1064.27|1066|1064.5|1066.51|1065.01|1065.76|1064.26|0
1655965800000|2022-06-23 06:30:00|1065.98|1064.48|1065.14|1063.64|1066.21|1064.71|1064.93|1063.43|0
1655966100000|2022-06-23 06:35:00|1065.03|1063.53|1065.57|1064.07|1065.79|1064.29|1064.92|1063.42|0
1655966400000|2022-06-23 06:40:00|1065.58|1064.08|1066.02|1064.52|1066.02|1064.52|1065.57|1064.07|0
1655966700000|2022-06-23 06:45:00|1065.91|1064.41|1065.17|1063.67|1066.02|1064.52|1065.17|1063.67|0
1655967000000|2022-06-23 06:50:00|1064.96|1063.46|1064.53|1063.03|1065.38|1063.88|1064.52|1063.02|0
1655967300000|2022-06-23 06:55:00|1064.52|1063.02|1064.32|1062.82|1065.18|1063.68|1064.09|1062.59|0
1655967600000|2022-06-23 07:00:00|1064.53|1063.03|1058.75|1055.75|1064.53|1063.03|1056.13|1054.63|0
1655967900000|2022-06-23 07:05:00|1059|1056.25|1057.75|1055|1059.75|1058|1056.75|1053.5|108
1655968200000|2022-06-23 07:10:00|1058|1054.75|1058|1056.25|1059.25|1057.25|1055.5|1053.5|22
1655968500000|2022-06-23 07:15:00|1057.5|1056|1058|1056.25|1058.25|1056.5|1055.75|1053.75|7
1655968800000|2022-06-23 07:20:00|1057.75|1056|1056|1054|1057.75|1056|1054.5|1052.5|9
1655969100000|2022-06-23 07:25:00|1055.75|1054.25|1055|1054.25|1057.5|1055.75|1055|1053.5|46
1655969400000|2022-06-23 07:30:00|1054.75|1054|1054.25|1052.25|1055.5|1054.25|1054|1052.25|16
1655969700000|2022-06-23 07:35:00|1054|1052.5|1050.5|1049.5|1054.25|1052.5|1050.5|1049.25|31
1655970000000|2022-06-23 07:40:00|1050.32|1049.32|1053.32|1051.32|1053.32|1051.32|1050.32|1048.82|287
1655970300000|2022-06-23 07:45:00|1053.07|1051.07|1054.32|1052.32|1055.07|1053.07|1053.07|1051.07|51
1655970600000|2022-06-23 07:50:00|1054.07|1052.57|1053.57|1051.82|1054.57|1052.57|1053.07|1051.07|0
1655970900000|2022-06-23 07:55:00|1053.32|1051.57|1052.07|1050.32|1054.57|1052.57|1052.07|1050.32|13
1655971200000|2022-06-23 08:00:00|1052.32|1050.07|1049.07|1047.07|1052.32|1050.57|1049.07|1047.07|20
1655971500000|2022-06-23 08:05:00|1048.82|1046.82|1050.57|1048.57|1050.82|1048.82|1048.07|1046.07|0
1655971800000|2022-06-23 08:10:00|1050.32|1048.32|1053.32|1052.07|1054.07|1052.07|1049.82|1048.07|9
1655972100000|2022-06-23 08:15:00|1053.07|1051.82|1051.82|1050.57|1054.07|1052.57|1051.82|1050.32|3
1655972400000|2022-06-23 08:20:00|1052.07|1051.07|1052.32|1050.57|1052.82|1051.32|1051.57|1050.07|5
1655972700000|2022-06-23 08:25:00|1052.57|1050.82|1052.32|1050.57|1052.82|1051.07|1051.57|1050.07|7
1655973000000|2022-06-23 08:30:00|1052.57|1050.82|1054.07|1052.57|1054.32|1052.57|1052.57|1050.82|1
1655973300000|2022-06-23 08:35:00|1053.82|1052.07|1053.82|1052.07|1053.82|1052.07|1052.32|1050.82|0
1655973600000|2022-06-23 08:40:00|1054.07|1052.32|1054.82|1053.07|1055.07|1053.07|1053.82|1052.07|2
1655973900000|2022-06-23 08:45:00|1055.07|1053.32|1054.07|1052.57|1055.82|1054.07|1054.07|1052.57|1
1655974200000|2022-06-23 08:50:00|1053.82|1052.82|1053.82|1052.07|1054.57|1053.07|1053.57|1052.07|0
1655974500000|2022-06-23 08:55:00|1054.07|1052.32|1054.32|1052.57|1054.57|1052.57|1053.32|1052.32|0
1655974800000|2022-06-23 09:00:00|1054.07|1052.82|1060.32|1058.57|1060.32|1058.57|1054.07|1052.82|4
1655975100000|2022-06-23 09:05:00|1060.07|1058.07|1059.82|1058.07|1060.32|1058.57|1059.57|1058.07|5
1655975400000|2022-06-23 09:10:00|1059.57|1058.32|1059.32|1058.07|1060.07|1058.57|1058.57|1057.07|5
1655975700000|2022-06-23 09:15:00|1059.57|1058.32|1061.82|1060.07|1062.32|1060.57|1059.57|1058.32|1
1655976000000|2022-06-23 09:20:00|1062.32|1060.32|1062.07|1060.32|1063.32|1061.57|1061.07|1060.32|50
1655976300000|2022-06-23 09:25:00|1061.82|1060.07|1063.32|1061.82|1063.82|1062.07|1061.82|1060.07|6
1655976600000|2022-06-23 09:30:00|1063.57|1061.57|1066.32|1064.82|1066.32|1064.82|1063.57|1061.57|5
1655976900000|2022-06-23 09:35:00|1066.07|1063.82|1066.32|1064.57|1066.32|1064.82|1065.32|1063.82|96
1655977200000|2022-06-23 09:40:00|1066.57|1064.82|1069.07|1067.07|1069.32|1067.82|1066.57|1064.82|151
1655977500000|2022-06-23 09:45:00|1068.82|1066.57|1068.07|1066.07|1068.82|1066.57|1067.32|1065.57|0
1655977800000|2022-06-23 09:50:00|1068.32|1066.32|1067.07|1065.57|1068.32|1066.57|1066.82|1064.82|3
1655978100000|2022-06-23 09:55:00|1066.82|1065.07|1066.07|1064.57|1066.82|1065.07|1065.82|1064.32|6
1655978400000|2022-06-23 10:00:00|1066.32|1064.82|1067.07|1065.57|1067.07|1065.57|1066.07|1064.57|5
1655978700000|2022-06-23 10:05:00|1067.32|1066.07|1066.07|1065.32|1067.32|1066.07|1066.07|1065.07|24
1655979000000|2022-06-23 10:10:00|1067.32|1065.57|1068.32|1066.82|1068.82|1067.07|1066.82|1065.07|82
1655979300000|2022-06-23 10:15:00|1068.07|1066.57|1069.07|1067.82|1069.32|1068.07|1068.07|1066.32|4
1655979600000|2022-06-23 10:20:00|1069.32|1067.57|1069.07|1067.57|1069.32|1067.57|1068.82|1067.07|0
1655979900000|2022-06-23 10:25:00|1069.32|1067.82|1070.57|1069.32|1070.82|1069.32|1069.32|1067.57|50
1655980200000|2022-06-23 10:30:00|1070.82|1069.57|1070.57|1069.07|1071.57|1069.82|1070.32|1068.57|0
1655980500000|2022-06-23 10:35:00|1070.82|1069.32|1072.07|1070.57|1072.32|1070.57|1070.82|1069.32|0
1655980800000|2022-06-23 10:40:00|1072.57|1070.32|1073.57|1072.07|1073.57|1072.07|1072.07|1070.32|13
1655981100000|2022-06-23 10:45:00|1073.32|1071.82|1072.82|1071.32|1073.32|1071.82|1072.32|1070.57|2
1655981400000|2022-06-23 10:50:00|1073.32|1071.07|1073.32|1071.57|1073.82|1072.32|1073.07|1071.07|13
1655981700000|2022-06-23 10:55:00|1073.57|1071.82|1073.32|1071.82|1074.07|1072.57|1073.32|1071.82|1
1655982000000|2022-06-23 11:00:00|1073.57|1072.07|1072.82|1071.07|1074.32|1072.57|1072.82|1071.07|0
1655982300000|2022-06-23 11:05:00|1072.57|1071.32|1072.57|1071.07|1072.57|1071.57|1072.32|1070.57|0
1655982600000|2022-06-23 11:10:00|1072.32|1070.82|1072.32|1070.57|1072.32|1070.82|1071.07|1069.57|0
1655982900000|2022-06-23 11:15:00|1072.82|1070.82|1073.32|1072.07|1073.57|1072.07|1072.82|1070.82|2
1655983200000|2022-06-23 11:20:00|1073.07|1071.82|1073.82|1072.07|1073.82|1072.07|1072.82|1071.07|0
1655983500000|2022-06-23 11:25:00|1073.57|1071.57|1073.07|1071.57|1073.57|1071.57|1072.82|1071.07|0
1655983800000|2022-06-23 11:30:00|1073.32|1071.32|1071.32|1070.07|1073.32|1071.32|1071.32|1069.57|0
1655984100000|2022-06-23 11:35:00|1071.57|1070.32|1072.82|1071.07|1072.82|1071.07|1071.57|1070.32|2
1655984400000|2022-06-23 11:40:00|1073.06|1071.31|1071.31|1069.81|1073.06|1071.81|1071.31|1069.81|1
1655984700000|2022-06-23 11:45:00|1071.06|1069.56|1072.06|1070.31|1072.31|1070.31|1070.81|1069.31|2
1655985000000|2022-06-23 11:50:00|1071.81|1071.06|1073.06|1071.81|1073.06|1071.81|1071.81|1069.56|74
1655985300000|2022-06-23 11:55:00|1073.31|1072.06|1072.31|1070.81|1073.31|1072.06|1071.81|1069.81|240
1655985600000|2022-06-23 12:00:00|1073.06|1071.06|1073.31|1071.81|1073.31|1071.81|1072.31|1070.56|1
1655985900000|2022-06-23 12:05:00|1073.81|1072.06|1072.56|1071.06|1073.81|1072.31|1072.56|1070.81|0
1655986200000|2022-06-23 12:10:00|1072.81|1070.81|1072.06|1070.31|1073.81|1071.81|1072.06|1070.31|0
1655986500000|2022-06-23 12:15:00|1071.81|1070.56|1072.06|1070.31|1072.56|1070.56|1071.56|1070.06|0
1655986800000|2022-06-23 12:20:00|1071.81|1070.56|1071.81|1070.31|1071.81|1070.56|1071.56|1070.06|0
1655987100000|2022-06-23 12:25:00|1071.56|1070.06|1070.31|1069.06|1071.56|1070.06|1070.31|1069.06|10
1655987400000|2022-06-23 12:30:00|1070.06|1068.81|1070.56|1068.81|1070.81|1069.06|1069.56|1068.31|2
1655987700000|2022-06-23 12:35:00|1070.31|1069.06|1068.81|1067.06|1070.31|1069.06|1068.81|1067.06|1
1655988000000|2022-06-23 12:40:00|1069.06|1067.31|1068.31|1067.06|1069.81|1068.31|1068.31|1067.06|3
1655988300000|2022-06-23 12:45:00|1068.06|1066.81|1066.81|1065.06|1068.06|1067.06|1066.81|1065.06|0
1655988600000|2022-06-23 12:50:00|1066.56|1064.81|1064.81|1063.06|1066.56|1065.06|1064.81|1063.06|0
1655988900000|2022-06-23 12:55:00|1064.56|1063.31|1064.81|1063.06|1065.56|1064.81|1063.81|1062.81|19
1655989200000|2022-06-23 13:00:00|1064.56|1062.81|1064.31|1062.56|1064.56|1063.31|1063.81|1062.06|0
1655989500000|2022-06-23 13:05:00|1064.81|1062.81|1066.31|1064.31|1066.81|1065.81|1064.81|1062.81|16
1655989800000|2022-06-23 13:10:00|1066.06|1064.56|1067.56|1065.81|1067.81|1065.81|1066.06|1064.06|0
1655990100000|2022-06-23 13:15:00|1067.81|1066.06|1067.81|1065.81|1068.31|1066.31|1067.56|1065.56|0
1655990400000|2022-06-23 13:20:00|1067.56|1066.06|1068.31|1067.31|1068.31|1067.31|1067.06|1066.06|0
1655990700000|2022-06-23 13:25:00|1069.06|1067.56|1066.81|1065.31|1069.31|1067.81|1066.81|1065.31|20
1655991000000|2022-06-23 13:30:00|1066.56|1065.06|1063.81|1061.81|1067.31|1065.81|1063.81|1061.81|0
1655991300000|2022-06-23 13:35:00|1063.56|1061.56|1063.56|1061.81|1063.81|1062.06|1061.31|1059.81|12
1655991600000|2022-06-23 13:40:00|1063.31|1061.56|1062.31|1060.31|1063.31|1061.81|1062.06|1060.31|2
1655991900000|2022-06-23 13:45:00|1061.31|1060.06|1059.06|1057.56|1061.31|1060.31|1059.06|1057.31|0
1655992200000|2022-06-23 13:50:00|1058.81|1057.31|1057.31|1055.81|1059.06|1057.31|1057.31|1055.81|1
1655992500000|2022-06-23 13:55:00|1056.81|1055.31|1058.31|1056.81|1058.31|1057.56|1056.81|1055.31|7
1655992800000|2022-06-23 14:00:00|1058.31|1057.06|1059.06|1057.31|1059.81|1058.81|1058.06|1057.06|17
1655993100000|2022-06-23 14:05:00|1058.81|1057.06|1056.06|1054.06|1059.06|1057.31|1056.06|1054.06|38
1655993400000|2022-06-23 14:10:00|1055.75|1053.75|1054.75|1053|1056.5|1054.5|1054.25|1052.25|7
1655993700000|2022-06-23 14:15:00|1054.71|1052.71|1055.72|1054.22|1055.72|1054.22|1053.21|1051.46|2
1655994000000|2022-06-23 14:20:00|1055.73|1054.23|1057.25|1055.75|1058|1056.5|1055.72|1054.22|0
1655994300000|2022-06-23 14:25:00|1057.01|1055.51|1056.74|1055.24|1057.52|1056.02|1055.74|1054.24|0
1655994600000|2022-06-23 14:30:00|1056.98|1055.48|1056.96|1055.46|1057.87|1056.37|1056.45|1054.95|20
1655994900000|2022-06-23 14:35:00|1056.95|1055.45|1058.24|1056.74|1058.24|1056.74|1056.43|1054.93|0
1655995200000|2022-06-23 14:40:00|1058.25|1056.75|1058.98|1057.48|1059.73|1058.23|1058.24|1056.74|0
1655995500000|2022-06-23 14:45:00|1058.75|1057.25|1059.18|1057.68|1059.85|1058.35|1058.75|1057.25|0
1655995800000|2022-06-23 14:50:00|1059.17|1057.67|1059.61|1058.11|1059.62|1058.12|1058.95|1057.45|0
1655996100000|2022-06-23 14:55:00|1059.4|1057.9|1060.06|1058.56|1060.28|1058.78|1059.39|1057.89|0
1655996400000|2022-06-23 15:00:00|1060.25|1058.75|1057.99|1056.49|1060.25|1058.75|1057.75|1056.25|0
1655996700000|2022-06-23 15:05:00|1057.75|1056.25|1058.75|1057.25|1058.75|1057.25|1057.74|1056.24|0
1655997000000|2022-06-23 15:10:00|1058.76|1057.26|1060.01|1058.51|1060.28|1058.78|1058.26|1056.76|0
1655997300000|2022-06-23 15:15:00|1059.64|1058.14|1059.63|1058.13|1059.85|1058.35|1059.2|1057.7|0
1655997600000|2022-06-23 15:20:00|1059.84|1058.34|1058.31|1056.81|1060.27|1058.77|1058.1|1056.6|0
1655997900000|2022-06-23 15:25:00|1058.1|1056.6|1058.31|1056.81|1058.96|1057.46|1058.1|1056.6|0
1655998200000|2022-06-23 15:30:00|1058.52|1057.02|1057.22|1055.72|1058.97|1057.47|1056.58|1055.08|0
1655998500000|2022-06-23 15:35:00|1057.01|1055.51|1057.17|1055.67|1057.62|1056.12|1056.35|1054.85|0
1655998800000|2022-06-23 15:40:00|1056.96|1055.46|1057.41|1055.91|1057.41|1055.91|1056.76|1055.26|0
1655999100000|2022-06-23 15:45:00|1056.93|1055.43|1058.15|1056.65|1058.16|1056.66|1056.43|1054.93|0
1655999400000|2022-06-23 15:50:00|1057.91|1056.41|1057.39|1055.89|1058.16|1056.66|1057.39|1055.89|0
1655999700000|2022-06-23 15:55:00|1057.38|1055.88|1056.37|1054.87|1057.39|1055.89|1056.12|1054.62|0
1656000000000|2022-06-23 16:00:00|1056.36|1054.86|1053.85|1052.35|1056.38|1054.88|1053.85|1052.35|0
1656000300000|2022-06-23 16:05:00|1053.84|1052.34|1054.12|1052.62|1054.88|1053.38|1053.6|1052.1|0
1656000600000|2022-06-23 16:10:00|1054.11|1052.61|1054.63|1053.13|1054.88|1053.38|1053.61|1052.11|0
1656000900000|2022-06-23 16:15:00|1054.39|1052.89|1055.15|1053.65|1055.66|1054.16|1054.12|1052.62|0
1656001200000|2022-06-23 16:20:00|1055.14|1053.64|1055.63|1054.13|1055.91|1054.41|1054.88|1053.38|0
1656001500000|2022-06-23 16:25:00|1055.39|1053.89|1055.11|1053.61|1055.64|1054.14|1054.86|1053.36|0
1656001800000|2022-06-23 16:30:00|1054.87|1053.37|1053.85|1052.35|1055.38|1053.88|1053.85|1052.35|0
1656002100000|2022-06-23 16:35:00|1053.86|1052.36|1053|1051.5|1054.37|1052.87|1052.75|1051.25|0
1656002400000|2022-06-23 16:40:00|1052.99|1051.49|1053.01|1051.51|1053.78|1052.28|1052.75|1051.25|0
1656002700000|2022-06-23 16:45:00|1053.6|1052.1|1053.29|1051.79|1053.81|1052.31|1052.72|1051.22|0
1656003000000|2022-06-23 16:50:00|1053.19|1051.69|1052.88|1051.38|1053.31|1051.81|1052.2|1050.7|0
1656003300000|2022-06-23 16:55:00|1052.87|1051.37|1053.07|1051.57|1053.53|1052.03|1052.65|1051.15|0
1656003600000|2022-06-23 17:00:00|1052.17|1050.67|1051.66|1050.16|1052.17|1050.67|1051.15|1049.65|0
1656003900000|2022-06-23 17:05:00|1051.42|1049.92|1052.45|1050.95|1052.97|1051.47|1051.42|1049.92|0
1656004200000|2022-06-23 17:10:00|1052.46|1050.96|1053.18|1051.68|1053.45|1051.95|1052.44|1050.94|0
1656004500000|2022-06-23 17:15:00|1053.95|1052.45|1054.24|1052.74|1054.68|1053.18|1053.73|1052.23|0
1656004800000|2022-06-23 17:20:00|1054.25|1052.75|1054.24|1052.74|1054.91|1053.41|1053.58|1052.08|0
1656005100000|2022-06-23 17:25:00|1054.35|1052.85|1053.8|1052.3|1054.89|1053.39|1053.79|1052.29|0
1656005400000|2022-06-23 17:30:00|1053.25|1051.75|1053.52|1052.02|1054.02|1052.52|1053|1051.5|0
1656005700000|2022-06-23 17:35:00|1053.51|1052.01|1052.52|1051.02|1053.78|1052.28|1052.25|1050.75|0
1656006000000|2022-06-23 17:40:00|1052.53|1051.03|1052.52|1051.02|1052.9|1051.4|1051.75|1050.25|0
1656006300000|2022-06-23 17:45:00|1053.38|1051.88|1054.25|1052.75|1054.25|1052.75|1053.15|1051.65|0
1656006600000|2022-06-23 17:50:00|1054.24|1052.74|1054.91|1053.41|1055.13|1053.63|1054.24|1052.74|0
1656006900000|2022-06-23 17:55:00|1054.92|1053.42|1054.92|1053.42|1055.14|1053.64|1054.69|1053.19|0
1656007200000|2022-06-23 18:00:00|1055.02|1053.52|1054.7|1053.2|1055.36|1053.86|1054.48|1052.98|0
1656007500000|2022-06-23 18:05:00|1054.71|1053.21|1054.72|1053.22|1054.93|1053.43|1054.49|1052.99|0
1656007800000|2022-06-23 18:10:00|1054.93|1053.43|1054.71|1053.21|1055.16|1053.66|1054.27|1052.77|0
1656008100000|2022-06-23 18:15:00|1054.08|1052.58|1054.31|1052.81|1054.57|1053.07|1053.8|1052.3|0
1656008400000|2022-06-23 18:20:00|1054.3|1052.8|1054.82|1053.32|1055.07|1053.57|1053.8|1052.3|0
1656008700000|2022-06-23 18:25:00|1054.83|1053.33|1055.66|1054.16|1055.67|1054.17|1054.32|1052.82|0
1656009000000|2022-06-23 18:30:00|1055.99|1054.49|1056.98|1055.48|1057.41|1055.91|1055.88|1054.38|0
1656009300000|2022-06-23 18:35:00|1056.99|1055.49|1057.42|1055.92|1057.64|1056.14|1056.75|1055.25|0
1656009600000|2022-06-23 18:40:00|1057.41|1055.91|1056.98|1055.48|1057.42|1055.92|1056.97|1055.47|0
1656009900000|2022-06-23 18:45:00|1056.69|1055.19|1056.67|1055.17|1056.93|1055.43|1056.17|1054.67|0
1656010200000|2022-06-23 18:50:00|1056.68|1055.18|1056.44|1054.94|1056.68|1055.18|1056.19|1054.69|0
1656010500000|2022-06-23 18:55:00|1056.43|1054.93|1056.69|1055.19|1056.69|1055.19|1056.17|1054.67|0
1656010800000|2022-06-23 19:00:00|1056.68|1055.18|1057.18|1055.68|1057.18|1055.68|1056.16|1054.66|0
1656011100000|2022-06-23 19:05:00|1056.94|1055.44|1057.43|1055.93|1057.7|1056.2|1056.93|1055.43|0
1656011400000|2022-06-23 19:10:00|1057.44|1055.94|1057.69|1056.19|1057.69|1056.19|1056.93|1055.43|0
1656011700000|2022-06-23 19:15:00|1057.86|1056.36|1057.63|1056.13|1057.86|1056.36|1057.18|1055.68|0
1656012000000|2022-06-23 19:20:00|1057.62|1056.12|1057.63|1056.13|1058.07|1056.57|1057.62|1056.12|0
1656012300000|2022-06-23 19:25:00|1057.64|1056.14|1058.51|1057.01|1058.73|1057.23|1057.63|1056.13|0
1656012600000|2022-06-23 19:30:00|1058.3|1056.8|1060.06|1058.56|1060.06|1058.56|1058.3|1056.8|0
1656012900000|2022-06-23 19:35:00|1060.04|1058.54|1059.62|1058.12|1060.05|1058.55|1059.4|1057.9|0
1656013200000|2022-06-23 19:40:00|1059.83|1058.33|1059.84|1058.34|1060.29|1058.79|1059.61|1058.11|0
1656013500000|2022-06-23 19:45:00|1059.85|1058.35|1060.74|1059.24|1060.74|1059.24|1059.85|1058.35|0
1656013800000|2022-06-23 19:50:00|1060.33|1058.83|1060.27|1058.77|1060.97|1059.47|1060.27|1058.77|0
1656014100000|2022-06-23 19:55:00|1060.48|1058.98|1061.13|1059.63|1061.36|1059.86|1060.05|1058.55|0
1656014400000|2022-06-23 20:00:00|1060.79|1059.29|1059.01|1057.51|1060.79|1059.29|1059.01|1057.51|0
1656014700000|2022-06-23 20:05:00|1059.05|1057.55|1059.16|1057.66|1059.25|1057.75|1058.97|1057.47|0
1656015000000|2022-06-23 20:10:00|1059.12|1057.62|1059.01|1057.51|1059.25|1057.75|1059.01|1057.51|0
1656015300000|2022-06-23 20:15:00|1059.05|1057.55|1059.16|1057.66|1059.21|1057.71|1059.01|1057.51|0
1656015600000|2022-06-23 20:20:00|1059.21|1057.71|1059.71|1058.21|1059.73|1058.23|1059.21|1057.71|0
1656015900000|2022-06-23 20:25:00|1059.68|1058.18|1059.73|1058.23|1059.77|1058.27|1059.42|1057.92|0
1656016200000|2022-06-23 20:30:00|1059.77|1058.27|1059.73|1058.23|1059.82|1058.32|1059.73|1058.23|0
1656016500000|2022-06-23 20:35:00|1059.75|1058.25|1059.73|1058.23|1059.77|1058.27|1059.73|1058.23|0
1656016800000|2022-06-23 20:40:00|1059.72|1058.22|1058.62|1057.12|1059.72|1058.22|1058.62|1057.12|0
1656017100000|2022-06-23 20:45:00|1058.66|1057.16|1058.49|1056.99|1058.66|1057.16|1058.4|1056.9|0
1656017400000|2022-06-23 20:50:00|1058.44|1056.94|1057.9|1056.4|1058.49|1056.99|1057.86|1056.36|0
1656017700000|2022-06-23 20:55:00|1057.86|1056.36|1058.29|1056.79|1058.31|1056.81|1057.86|1056.36|0
1656018000000|2022-06-23 21:00:00|1058.31|1056.81|1058.29|1056.79|1058.33|1056.83|1058.16|1056.66|0
1656018300000|2022-06-23 21:05:00|1058.33|1056.83|1058.44|1056.94|1058.44|1056.94|1058.33|1056.83|0
1656018600000|2022-06-23 21:10:00|1058.46|1056.96|1058.44|1056.94|1058.47|1056.97|1058.4|1056.9|0
1656018900000|2022-06-23 21:15:00|1058.42|1056.92|1058.33|1056.83|1058.42|1056.92|1058.33|1056.83|0
1656019200000|2022-06-23 21:20:00|1058.34|1056.84|1058.18|1056.68|1058.36|1056.86|1058.16|1056.66|0
1656019500000|2022-06-23 21:25:00|1058.23|1056.73|1058.2|1056.7|1058.33|1056.83|1058.18|1056.68|0
1656020400000|2022-06-23 21:40:00|1058.21|1056.71|1058.33|1056.83|1058.33|1056.83|1058.21|1056.71|0
1656020700000|2022-06-23 21:45:00|1058.31|1056.81|1058.51|1057.01|1058.55|1057.05|1058.29|1056.79|0
1656021000000|2022-06-23 21:50:00|1058.53|1057.03|1058.49|1056.99|1058.55|1057.05|1058.49|1056.99|0
1656021300000|2022-06-23 21:55:00|1058.53|1057.03|1058.6|1057.1|1058.62|1057.12|1058.53|1057.03|0
1656021600000|2022-06-23 22:00:00|1058.59|1057.09|1058.84|1057.34|1058.88|1057.38|1058.38|1056.88|0
1656021900000|2022-06-23 22:05:00|1058.86|1057.36|1058.78|1057.28|1059.26|1057.76|1058.65|1057.15|0
1656022200000|2022-06-23 22:10:00|1058.77|1057.27|1058.84|1057.34|1058.86|1057.36|1058.29|1056.79|0
1656022500000|2022-06-23 22:15:00|1058.86|1057.36|1058.73|1057.23|1059.08|1057.58|1058.73|1057.23|0
1656022800000|2022-06-23 22:20:00|1058.75|1057.25|1058.86|1057.36|1058.9|1057.4|1058.6|1057.1|0
1656023100000|2022-06-23 22:25:00|1058.88|1057.38|1058.38|1056.88|1059.08|1057.58|1058.38|1056.88|0
1656023400000|2022-06-23 22:30:00|1058.4|1056.9|1058.56|1057.06|1058.69|1057.19|1058.4|1056.9|0
1656023700000|2022-06-23 22:35:00|1058.55|1057.05|1058.82|1057.32|1058.82|1057.32|1058.38|1056.88|0
1656024000000|2022-06-23 22:40:00|1058.86|1057.36|1058.95|1057.45|1059.01|1057.51|1058.82|1057.32|0
1656024300000|2022-06-23 22:45:00|1058.97|1057.47|1059.43|1057.93|1059.6|1058.1|1058.97|1057.47|0
1656024600000|2022-06-23 22:50:00|1059.41|1057.91|1059.56|1058.06|1059.62|1058.12|1059.41|1057.91|0
1656024900000|2022-06-23 22:55:00|1059.54|1058.04|1059.43|1057.93|1059.56|1058.06|1059.21|1057.71|0
1656025200000|2022-06-23 23:00:00|1059.41|1057.91|1059.49|1057.99|1059.8|1058.3|1059.3|1057.8|0
1656025500000|2022-06-23 23:05:00|1059.5|1058|1059.58|1058.08|1059.58|1058.08|1059.28|1057.78|0
1656025800000|2022-06-23 23:10:00|1059.6|1058.1|1059.67|1058.17|1059.78|1058.28|1059.58|1058.08|0
1656026100000|2022-06-23 23:15:00|1059.65|1058.15|1059.36|1057.86|1059.67|1058.17|1059.32|1057.82|0
1656026400000|2022-06-23 23:20:00|1059.41|1057.91|1059.45|1057.95|1059.49|1057.99|1059.36|1057.86|0
1656026700000|2022-06-23 23:25:00|1059.43|1057.93|1059.71|1058.21|1059.71|1058.21|1059.3|1057.8|0
1656027000000|2022-06-23 23:30:00|1059.7|1058.2|1059.62|1058.12|1059.88|1058.38|1059.3|1057.8|0
1656027300000|2022-06-23 23:35:00|1059.6|1058.1|1059.62|1058.12|1059.8|1058.3|1059.6|1058.1|0
1656027600000|2022-06-23 23:40:00|1059.65|1058.15|1059.6|1058.1|1059.8|1058.3|1059.54|1058.04|0
1656027900000|2022-06-23 23:45:00|1059.58|1058.08|1059.41|1057.91|1059.67|1058.17|1059.36|1057.86|0
1656028200000|2022-06-23 23:50:00|1059.45|1057.95|1059.12|1057.62|1059.54|1058.04|1059.12|1057.62|0
1656028500000|2022-06-23 23:55:00|1059.14|1057.64|1058.56|1057.06|1059.14|1057.64|1058.38|1056.88|0
1656028800000|2022-06-24 00:00:00|1058.55|1057.05|1058.9|1057.4|1059.04|1057.54|1058.01|1056.51|0
1656029100000|2022-06-24 00:05:00|1058.88|1057.38|1059.36|1057.86|1059.45|1057.95|1058.77|1057.27|0
1656029400000|2022-06-24 00:10:00|1059.43|1057.93|1059.16|1057.66|1059.58|1058.08|1058.8|1057.3|0
1656029700000|2022-06-24 00:15:00|1059.18|1057.68|1060.44|1058.94|1060.44|1058.94|1058.19|1056.69|0
1656030000000|2022-06-24 00:20:00|1060.65|1059.15|1060.66|1059.16|1061.3|1059.8|1060.44|1058.94|0
1656030300000|2022-06-24 00:25:00|1060.65|1059.15|1060.22|1058.72|1060.87|1059.37|1060.11|1058.61|0
1656030600000|2022-06-24 00:30:00|1060.39|1058.89|1060.4|1058.9|1060.65|1059.15|1059.9|1058.4|0
1656030900000|2022-06-24 00:35:00|1060.39|1058.89|1060.64|1059.14|1060.9|1059.4|1060.15|1058.65|0
1656031200000|2022-06-24 00:40:00|1060.65|1059.15|1061.63|1060.13|1061.63|1060.13|1060.65|1059.15|0
1656031500000|2022-06-24 00:45:00|1061.64|1060.14|1062.15|1060.65|1062.88|1061.38|1061.64|1060.14|0
1656031800000|2022-06-24 00:50:00|1062.27|1060.77|1062.14|1060.64|1062.39|1060.89|1061.89|1060.39|0
1656032100000|2022-06-24 00:55:00|1062.15|1060.65|1062.63|1061.13|1062.64|1061.14|1062.13|1060.63|0
1656032400000|2022-06-24 01:00:00|1062.39|1060.89|1062.87|1061.37|1062.87|1061.37|1062.14|1060.64|0
1656032700000|2022-06-24 01:05:00|1062.88|1061.38|1061.89|1060.39|1062.88|1061.38|1061.89|1060.39|0
1656033000000|2022-06-24 01:10:00|1062.13|1060.63|1062.89|1061.39|1062.89|1061.39|1062.13|1060.63|0
1656033300000|2022-06-24 01:15:00|1062.59|1061.09|1061.95|1060.45|1062.81|1061.31|1061.95|1060.45|0
1656033600000|2022-06-24 01:20:00|1062.16|1060.66|1063.04|1061.54|1063.04|1061.54|1062.06|1060.56|0
1656033900000|2022-06-24 01:25:00|1062.83|1061.33|1062.61|1061.11|1062.83|1061.33|1062.6|1061.1|0
1656034200000|2022-06-24 01:30:00|1063.15|1061.65|1063.65|1062.15|1063.65|1062.15|1062.9|1061.4|0
1656034500000|2022-06-24 01:35:00|1063.66|1062.16|1063.91|1062.41|1064.4|1062.9|1063.65|1062.15|0
1656034800000|2022-06-24 01:40:00|1063.92|1062.42|1064.43|1062.93|1064.68|1063.18|1063.91|1062.41|0
1656035100000|2022-06-24 01:45:00|1063.72|1062.22|1064.16|1062.66|1064.81|1063.31|1063.72|1062.22|0
1656035400000|2022-06-24 01:50:00|1064.17|1062.67|1063.52|1062.02|1064.38|1062.88|1063.52|1062.02|0
1656035700000|2022-06-24 01:55:00|1063.31|1061.81|1063.96|1062.46|1064.17|1062.67|1063.31|1061.81|0
1656036000000|2022-06-24 02:00:00|1064.85|1063.35|1064.71|1063.21|1065.21|1063.71|1064.71|1063.21|0
1656036300000|2022-06-24 02:05:00|1064.7|1063.2|1065.45|1063.95|1065.45|1063.95|1064.46|1062.96|0
1656036600000|2022-06-24 02:10:00|1065.46|1063.96|1066.47|1064.97|1066.71|1065.21|1065.46|1063.96|0
1656036900000|2022-06-24 02:15:00|1065.68|1064.18|1065.27|1063.77|1065.9|1064.4|1065.26|1063.76|0
1656037200000|2022-06-24 02:20:00|1065.48|1063.98|1064.62|1063.12|1065.59|1064.09|1064.62|1063.12|0
1656037500000|2022-06-24 02:25:00|1064.63|1063.13|1065.06|1063.56|1065.16|1063.66|1064.62|1063.12|0
1656037800000|2022-06-24 02:30:00|1065.05|1063.55|1065.06|1063.56|1065.27|1063.77|1064.84|1063.34|0
1656038100000|2022-06-24 02:35:00|1065.17|1063.67|1065.27|1063.77|1065.27|1063.77|1065.06|1063.56|0
1656038400000|2022-06-24 02:40:00|1065.28|1063.78|1065.27|1063.77|1065.48|1063.98|1065.16|1063.66|0
1656038700000|2022-06-24 02:45:00|1065.48|1063.98|1065.92|1064.42|1066.13|1064.63|1065.48|1063.98|0
1656039000000|2022-06-24 02:50:00|1065.93|1064.43|1066.14|1064.64|1066.35|1064.85|1065.92|1064.42|0
1656039300000|2022-06-24 02:55:00|1066.03|1064.53|1065.92|1064.42|1066.14|1064.64|1065.71|1064.21|0
1656039600000|2022-06-24 03:00:00|1066.88|1065.38|1066.53|1065.03|1067.02|1065.52|1066.52|1065.02|0
1656039900000|2022-06-24 03:05:00|1066.54|1065.04|1066.04|1064.54|1066.54|1065.04|1066.04|1064.54|0
1656040200000|2022-06-24 03:10:00|1066.03|1064.53|1065.3|1063.8|1066.03|1064.53|1065.3|1063.8|0
1656040500000|2022-06-24 03:15:00|1064.65|1063.15|1064.44|1062.94|1064.66|1063.16|1064.23|1062.73|0
1656040800000|2022-06-24 03:20:00|1064.33|1062.83|1064.44|1062.94|1064.44|1062.94|1064.01|1062.51|0
1656041100000|2022-06-24 03:25:00|1064.23|1062.73|1064|1062.5|1064.23|1062.73|1063.59|1062.09|0
1656041400000|2022-06-24 03:30:00|1064.01|1062.51|1063.8|1062.3|1064.22|1062.72|1063.58|1062.08|0
1656041700000|2022-06-24 03:35:00|1063.79|1062.29|1064.43|1062.93|1064.43|1062.93|1063.79|1062.29|0
1656042000000|2022-06-24 03:40:00|1064.54|1063.04|1064.43|1062.93|1064.65|1063.15|1064.22|1062.72|0
1656042300000|2022-06-24 03:45:00|1064.42|1062.92|1064.21|1062.71|1064.43|1062.93|1064.21|1062.71|0
1656042600000|2022-06-24 03:50:00|1064.42|1062.92|1064.43|1062.93|1064.64|1063.14|1064.21|1062.71|0
1656042900000|2022-06-24 03:55:00|1064.42|1062.92|1064.21|1062.71|1064.43|1062.93|1064.21|1062.71|0
1656043200000|2022-06-24 04:00:00|1064.32|1062.82|1064.86|1063.36|1064.97|1063.47|1064.21|1062.71|0
1656043500000|2022-06-24 04:05:00|1064.87|1063.37|1064.87|1063.37|1065.08|1063.58|1064.65|1063.15|0
1656043800000|2022-06-24 04:10:00|1064.76|1063.26|1064.87|1063.37|1065.09|1063.59|1064.65|1063.15|0
1656044100000|2022-06-24 04:15:00|1064.88|1063.38|1065.96|1064.46|1066.38|1064.88|1064.88|1063.38|0
1656044400000|2022-06-24 04:20:00|1065.95|1064.45|1066.61|1065.11|1067.03|1065.53|1065.95|1064.45|0
1656044700000|2022-06-24 04:25:00|1066.82|1065.32|1065.97|1064.47|1066.82|1065.32|1065.97|1064.47|0
1656045000000|2022-06-24 04:30:00|1066.07|1064.57|1066.19|1064.69|1066.4|1064.9|1065.97|1064.47|0
1656045300000|2022-06-24 04:35:00|1066.4|1064.9|1065.76|1064.26|1066.4|1064.9|1065.76|1064.26|0
1656045600000|2022-06-24 04:40:00|1065.75|1064.25|1065.76|1064.26|1065.76|1064.26|1065.65|1064.15|0
1656045900000|2022-06-24 04:45:00|1065.55|1064.05|1065.65|1064.15|1065.76|1064.26|1065.55|1064.05|0
1656046200000|2022-06-24 04:50:00|1065.55|1064.05|1065.97|1064.47|1065.97|1064.47|1065.54|1064.04|0
1656046500000|2022-06-24 04:55:00|1065.98|1064.48|1065.97|1064.47|1066.4|1064.9|1065.97|1064.47|0
1656046800000|2022-06-24 05:00:00|1065.98|1064.48|1066.18|1064.68|1066.4|1064.9|1065.54|1064.04|0
1656047100000|2022-06-24 05:05:00|1066.39|1064.89|1066.18|1064.68|1067.04|1065.54|1066.17|1064.67|0
1656047400000|2022-06-24 05:10:00|1066.17|1064.67|1065.97|1064.47|1066.39|1064.89|1065.96|1064.46|0
1656047700000|2022-06-24 05:15:00|1066.07|1064.57|1065.97|1064.47|1066.18|1064.68|1065.96|1064.46|0
1656048000000|2022-06-24 05:20:00|1066.07|1064.57|1065.96|1064.46|1066.4|1064.9|1065.75|1064.25|0
1656048300000|2022-06-24 05:25:00|1065.97|1064.47|1066.41|1064.91|1066.41|1064.91|1065.74|1064.24|0
1656048600000|2022-06-24 05:30:00|1066.3|1064.8|1066.2|1064.7|1066.41|1064.91|1065.98|1064.48|0
1656048900000|2022-06-24 05:35:00|1065.99|1064.49|1067.16|1065.66|1067.16|1065.66|1065.98|1064.48|0
1656049200000|2022-06-24 05:40:00|1067.05|1065.55|1066.85|1065.35|1067.06|1065.56|1066.84|1065.34|0
1656049500000|2022-06-24 05:45:00|1066.64|1065.14|1066.42|1064.92|1066.75|1065.25|1066.42|1064.92|0
1656049800000|2022-06-24 05:50:00|1066.21|1064.71|1066|1064.5|1066.42|1064.92|1065.78|1064.28|0
1656050100000|2022-06-24 05:55:00|1065.79|1064.29|1065.98|1064.48|1066|1064.5|1065.56|1064.06|0
1656050400000|2022-06-24 06:00:00|1065.78|1064.28|1065.13|1063.63|1065.98|1064.48|1064.91|1063.41|0
1656050700000|2022-06-24 06:05:00|1065.24|1063.74|1064.7|1063.2|1065.56|1064.06|1064.59|1063.09|0
1656051000000|2022-06-24 06:10:00|1064.69|1063.19|1065.97|1064.47|1065.98|1064.48|1064.69|1063.19|0
1656051300000|2022-06-24 06:15:00|1065.98|1064.48|1065.34|1063.84|1065.98|1064.48|1064.91|1063.41|0
1656051600000|2022-06-24 06:20:00|1065.13|1063.63|1065.65|1064.15|1065.86|1064.36|1064.91|1063.41|0
1656051900000|2022-06-24 06:25:00|1065.44|1063.94|1065.32|1063.82|1065.44|1063.94|1064.8|1063.3|0
1656052200000|2022-06-24 06:30:00|1066.18|1064.68|1065.56|1064.06|1066.79|1065.29|1065.55|1064.05|0
1656052500000|2022-06-24 06:35:00|1065.32|1063.82|1065.62|1064.12|1065.62|1064.12|1064.6|1063.1|0
1656052800000|2022-06-24 06:40:00|1065.86|1064.36|1065.38|1063.88|1066.35|1064.85|1065.37|1063.87|0
1656053100000|2022-06-24 06:45:00|1064.35|1062.85|1064.77|1063.27|1064.98|1063.48|1064.34|1062.84|0
1656053400000|2022-06-24 06:50:00|1064.76|1063.26|1064.14|1062.64|1064.77|1063.27|1064.13|1062.63|0
1656053700000|2022-06-24 06:55:00|1064.13|1062.63|1062.84|1061.34|1064.13|1062.63|1062.84|1061.34|0
1656054000000|2022-06-24 07:00:00|1063.05|1061.55|1055.75|1052.5|1063.26|1061.76|1055.25|1051.75|51
1656054300000|2022-06-24 07:05:00|1055.5|1053|1057.5|1054.5|1058|1055|1054.5|1051|1
1656054600000|2022-06-24 07:10:00|1057.25|1054.75|1055.5|1053.5|1057.25|1055.25|1055.25|1053.25|1
1656054900000|2022-06-24 07:15:00|1055.25|1053.25|1054.5|1052.5|1055.5|1053.5|1053.25|1051.25|1
1656055200000|2022-06-24 07:20:00|1054.25|1052.25|1052.75|1050.75|1054.25|1052.25|1051.25|1049.25|5
1656055500000|2022-06-24 07:25:00|1052.5|1050.5|1054|1052|1054.25|1052.25|1052|1050.25|0
1656055800000|2022-06-24 07:30:00|1053.75|1052.25|1056.5|1054.75|1057.25|1055.5|1053.75|1052.25|0
1656056100000|2022-06-24 07:35:00|1056.75|1055|1056.25|1055.5|1058.5|1056.5|1056.25|1054.5|128
1656056400000|2022-06-24 07:40:00|1056.47|1055.72|1056.72|1055.22|1058.22|1056.22|1056.47|1055.22|56
1656056700000|2022-06-24 07:45:00|1056.97|1054.97|1053.97|1052.97|1056.97|1054.97|1053.97|1052.47|4
1656057000000|2022-06-24 07:50:00|1053.72|1052.72|1053.72|1051.97|1053.97|1053.22|1053.47|1051.47|0
1656057300000|2022-06-24 07:55:00|1053.47|1051.72|1053.47|1051.47|1054.22|1052.22|1052.72|1051.22|116
1656057600000|2022-06-24 08:00:00|1053.22|1051.22|1053.22|1051.47|1054.22|1052.22|1052.72|1050.97|0
1656057900000|2022-06-24 08:05:00|1053.47|1051.72|1053.97|1051.97|1054.47|1052.47|1053.22|1051.22|0
1656058200000|2022-06-24 08:10:00|1053.72|1052.22|1053.22|1051.22|1054.22|1052.22|1052.22|1050.47|0
1656058500000|2022-06-24 08:15:00|1053.47|1051.47|1054.97|1052.97|1054.97|1052.97|1052.97|1050.97|0
1656058800000|2022-06-24 08:20:00|1054.72|1053.22|1054.22|1052.22|1054.97|1053.47|1053.72|1051.97|0
1656059100000|2022-06-24 08:25:00|1053.97|1051.97|1054.47|1052.72|1054.72|1052.72|1053.47|1051.72|0
1656059400000|2022-06-24 08:30:00|1054.72|1052.97|1054.47|1052.72|1054.97|1053.22|1054.47|1052.47|0
1656059700000|2022-06-24 08:35:00|1054.72|1052.47|1053.97|1051.97|1054.72|1052.72|1053.72|1051.97|1
1656060000000|2022-06-24 08:40:00|1054.22|1052.22|1054.97|1052.97|1054.97|1053.22|1054.22|1051.97|0
1656060300000|2022-06-24 08:45:00|1055.22|1053.22|1055.22|1053.22|1055.97|1054.97|1054.97|1052.97|13
1656060600000|2022-06-24 08:50:00|1055.47|1053.47|1054.72|1052.72|1055.47|1053.72|1054.72|1052.72|0
1656060900000|2022-06-24 08:55:00|1054.97|1052.97|1056.22|1054.22|1056.22|1054.22|1054.97|1052.97|2
1656061200000|2022-06-24 09:00:00|1056.47|1054.47|1058.22|1056.22|1058.22|1056.22|1055.97|1054.22|0
1656061500000|2022-06-24 09:05:00|1057.97|1055.97|1059.22|1057.22|1059.22|1057.22|1057.72|1055.72|0
1656061800000|2022-06-24 09:10:00|1058.97|1056.97|1059.47|1057.47|1059.72|1057.72|1058.22|1056.22|3
1656062100000|2022-06-24 09:15:00|1059.22|1057.22|1058.97|1056.97|1059.22|1057.22|1058.72|1056.72|0
1656062400000|2022-06-24 09:20:00|1059.22|1057.22|1058.47|1056.47|1059.72|1057.97|1058.47|1056.47|0
1656062700000|2022-06-24 09:25:00|1058.22|1056.22|1057.72|1055.72|1058.22|1056.22|1056.22|1054.47|6
1656063000000|2022-06-24 09:30:00|1057.47|1055.97|1056.72|1054.72|1058.22|1056.22|1056.72|1054.72|0
1656063300000|2022-06-24 09:35:00|1056.97|1054.97|1055.22|1053.22|1056.97|1054.97|1053.72|1051.97|0
1656063600000|2022-06-24 09:40:00|1054.97|1052.97|1056.72|1054.72|1056.72|1054.72|1054.97|1052.97|0
1656063900000|2022-06-24 09:45:00|1056.47|1054.47|1055.97|1053.97|1056.97|1054.97|1055.97|1053.97|0
1656064200000|2022-06-24 09:50:00|1055.72|1054.22|1056.22|1054.22|1056.72|1054.72|1055.72|1054.22|0
1656064500000|2022-06-24 09:55:00|1055.97|1053.97|1056.22|1054.47|1056.72|1054.97|1055.72|1053.97|0
1656064800000|2022-06-24 10:00:00|1056.47|1054.72|1057.47|1055.72|1057.72|1055.72|1056.47|1054.72|0
1656065100000|2022-06-24 10:05:00|1057.72|1055.97|1057.22|1055.22|1058.22|1056.47|1056.97|1054.97|0
1656065400000|2022-06-24 10:10:00|1056.97|1054.97|1057.47|1055.72|1057.97|1055.97|1056.97|1054.97|0
1656065700000|2022-06-24 10:15:00|1057.72|1055.97|1058.97|1057.22|1059.22|1057.22|1057.72|1055.72|0
1656066000000|2022-06-24 10:20:00|1059.22|1056.97|1058.47|1056.47|1059.22|1057.47|1058.47|1056.47|0
1656066300000|2022-06-24 10:25:00|1058.22|1056.72|1057.47|1055.72|1058.97|1056.97|1057.47|1055.72|0
1656066600000|2022-06-24 10:30:00|1057.72|1055.47|1057.97|1055.97|1057.97|1055.97|1057.47|1055.47|0
1656066900000|2022-06-24 10:35:00|1057.72|1055.72|1057.22|1055.22|1057.72|1055.97|1057.22|1055.22|0
1656067200000|2022-06-24 10:40:00|1056.97|1054.97|1056.22|1054.47|1056.97|1054.97|1055.97|1054.22|0
1656067500000|2022-06-24 10:45:00|1056.47|1054.22|1057.22|1055.47|1057.22|1055.47|1056.47|1054.22|0
1656067800000|2022-06-24 10:50:00|1057.47|1055.22|1057.22|1055.47|1057.47|1055.47|1056.47|1054.72|0
1656068100000|2022-06-24 10:55:00|1057.47|1055.22|1056.97|1055.22|1057.47|1055.47|1056.72|1054.72|1
1656068400000|2022-06-24 11:00:00|1056.72|1054.97|1056.47|1054.72|1057.22|1055.22|1056.22|1054.47|0
1656068700000|2022-06-24 11:05:00|1056.22|1054.47|1056.97|1054.97|1057.22|1055.22|1056.22|1054.22|0
1656069000000|2022-06-24 11:10:00|1057.22|1055.22|1058.22|1056.22|1058.22|1056.22|1057.22|1055.22|0
1656069300000|2022-06-24 11:15:00|1058.47|1056.47|1059.47|1057.72|1059.72|1057.72|1058.22|1056.22|0
1656069600000|2022-06-24 11:20:00|1059.22|1057.47|1059.72|1057.72|1059.72|1057.72|1059.22|1057.22|1
1656069900000|2022-06-24 11:25:00|1059.47|1057.97|1059.47|1057.72|1060.22|1058.22|1059.47|1057.47|0
1656070200000|2022-06-24 11:30:00|1059.72|1057.47|1059.22|1057.22|1059.97|1057.97|1059.22|1057.22|0
1656070500000|2022-06-24 11:35:00|1059.47|1057.47|1059.22|1057.22|1059.72|1057.72|1058.97|1056.97|0
1656070800000|2022-06-24 11:40:00|1058.97|1057.47|1059.72|1057.97|1059.72|1057.97|1058.97|1057.22|0
1656071100000|2022-06-24 11:45:00|1059.97|1057.72|1059.22|1057.47|1059.97|1057.97|1059.22|1057.22|0
1656071400000|2022-06-24 11:50:00|1059.47|1057.72|1059.72|1057.72|1059.72|1057.72|1059.22|1057.22|0
1656071700000|2022-06-24 11:55:00|1059.97|1057.97|1061.22|1059.22|1061.22|1059.22|1059.97|1057.97|0
1656072000000|2022-06-24 12:00:00|1061.47|1059.47|1061.97|1059.97|1061.97|1060.22|1060.97|1059.22|1
1656072300000|2022-06-24 12:05:00|1061.72|1059.72|1062.47|1060.72|1062.72|1060.72|1061.72|1059.72|3
1656072600000|2022-06-24 12:10:00|1062.72|1060.47|1062.22|1060.22|1062.72|1060.97|1061.97|1059.97|0
1656072900000|2022-06-24 12:15:00|1061.97|1059.97|1062.97|1060.97|1062.97|1061.22|1061.72|1059.72|0
1656073200000|2022-06-24 12:20:00|1062.72|1061.22|1062.22|1060.22|1062.97|1061.22|1061.97|1059.97|0
1656073500000|2022-06-24 12:25:00|1061.97|1060.47|1062.72|1060.97|1062.97|1061.22|1061.72|1059.97|0
1656073800000|2022-06-24 12:30:00|1062.97|1060.72|1061.97|1059.97|1062.97|1061.22|1061.97|1059.97|0
1656074100000|2022-06-24 12:35:00|1062.22|1060.22|1060.72|1058.97|1062.47|1060.47|1060.72|1058.97|1
1656074400000|2022-06-24 12:40:00|1060.97|1059.22|1061.97|1059.97|1062.22|1060.22|1060.97|1059.22|5
1656074700000|2022-06-24 12:45:00|1062.22|1060.22|1060.97|1058.97|1062.47|1060.47|1060.72|1058.72|0
1656075000000|2022-06-24 12:50:00|1060.72|1058.72|1059.97|1057.97|1060.97|1058.97|1059.72|1057.97|0
1656075300000|2022-06-24 12:55:00|1059.72|1057.72|1060.72|1058.72|1060.72|1058.72|1059.72|1057.72|0
1656075600000|2022-06-24 13:00:00|1060.97|1058.97|1060.72|1058.72|1061.47|1059.47|1060.72|1058.72|2
1656075900000|2022-06-24 13:05:00|1060.97|1058.97|1059.22|1057.22|1060.97|1058.97|1059.22|1057.22|0
1656076200000|2022-06-24 13:10:00|1059.47|1057.47|1058.47|1056.47|1059.47|1057.47|1058.22|1056.22|3
1656076500000|2022-06-24 13:15:00|1058.72|1056.72|1058.72|1056.72|1058.97|1056.97|1058.47|1056.47|0
1656076800000|2022-06-24 13:20:00|1058.47|1056.47|1057.47|1055.47|1058.72|1056.72|1057.47|1055.47|0
1656077100000|2022-06-24 13:25:00|1057.22|1055.72|1055.97|1054.22|1057.22|1055.72|1055.97|1053.97|0
1656077400000|2022-06-24 13:30:00|1056.22|1054.47|1054.47|1052.72|1057.22|1055.22|1053.47|1051.47|53
1656077700000|2022-06-24 13:35:00|1054.72|1052.97|1051.97|1050.22|1055.22|1053.22|1051.47|1049.72|57
1656078000000|2022-06-24 13:40:00|1052.22|1049.97|1053.47|1051.47|1053.72|1051.97|1051.72|1049.97|6
1656078300000|2022-06-24 13:45:00|1053.22|1051.22|1056.22|1054.47|1056.22|1054.47|1051.72|1050.72|4
1656078600000|2022-06-24 13:50:00|1056.47|1054.22|1053.97|1052.22|1056.47|1054.47|1053.47|1051.72|0
1656078900000|2022-06-24 13:55:00|1054.22|1051.97|1052.72|1050.72|1054.47|1052.72|1052.72|1050.22|129
1656079200000|2022-06-24 14:00:00|1052.97|1050.97|1056.72|1054.72|1067.47|1055.22|1052.72|1050.47|172
1656079500000|2022-06-24 14:05:00|1056.97|1054.97|1057.72|1056.47|1057.72|1056.72|1056.72|1054.72|0
1656079800000|2022-06-24 14:10:00|1058.08|1056.83|1058.08|1056.58|1059.33|1058.58|1058.08|1056.33|30
1656080100000|2022-06-24 14:15:00|1059.58|1056.83|1059.85|1058.35|1061.08|1059.33|1058.08|1056.33|56
1656080400000|2022-06-24 14:20:00|1059.86|1058.36|1060.28|1058.78|1060.5|1059|1059.64|1058.14|0
1656080700000|2022-06-24 14:25:00|1060.49|1058.99|1060.05|1058.55|1060.49|1058.99|1059.42|1057.92|0
1656081000000|2022-06-24 14:30:00|1060.06|1058.56|1059.85|1058.35|1060.27|1058.77|1059.22|1057.72|0
1656081300000|2022-06-24 14:35:00|1060.05|1058.55|1058.9|1057.4|1060.06|1058.56|1058.59|1057.09|0
1656081600000|2022-06-24 14:40:00|1058.8|1057.3|1058.99|1057.49|1059.21|1057.71|1057.95|1056.45|0
1656081900000|2022-06-24 14:45:00|1059.94|1058.44|1060.7|1059.2|1060.72|1059.22|1059.22|1057.72|0
1656082200000|2022-06-24 14:50:00|1060.71|1059.21|1060.47|1058.97|1060.95|1059.45|1060.2|1058.7|0
1656082500000|2022-06-24 14:55:00|1060.46|1058.96|1060|1058.5|1060.74|1059.24|1059.97|1058.47|0
1656082800000|2022-06-24 15:00:00|1059.23|1057.73|1060.09|1058.59|1060.3|1058.8|1059.03|1057.53|0
1656083100000|2022-06-24 15:05:00|1060.1|1058.6|1060.3|1058.8|1060.3|1058.8|1059.47|1057.97|0
1656083400000|2022-06-24 15:10:00|1060.1|1058.6|1058.86|1057.36|1060.3|1058.8|1058.84|1057.34|0
1656083700000|2022-06-24 15:15:00|1059.8|1058.3|1059.76|1058.26|1060.04|1058.54|1059.28|1057.78|0
1656084000000|2022-06-24 15:20:00|1060|1058.5|1060.26|1058.76|1060.27|1058.77|1059.54|1058.04|0
1656084300000|2022-06-24 15:25:00|1060.25|1058.75|1061.47|1059.97|1061.71|1060.21|1060.25|1058.75|0
1656084600000|2022-06-24 15:30:00|1060.51|1059.01|1059.28|1057.78|1060.92|1059.42|1059.28|1057.78|0
1656084900000|2022-06-24 15:35:00|1059.27|1057.77|1059.91|1058.41|1059.91|1058.41|1058.86|1057.36|0
1656085200000|2022-06-24 15:40:00|1059.7|1058.2|1059.91|1058.41|1060.12|1058.62|1059.5|1058|0
1656085500000|2022-06-24 15:45:00|1059.9|1058.4|1059.52|1058.02|1059.91|1058.41|1059.28|1057.78|0
1656085800000|2022-06-24 15:50:00|1059.53|1058.03|1059.75|1058.25|1060.37|1058.87|1059.31|1057.81|0
1656086100000|2022-06-24 15:55:00|1059.95|1058.45|1060.15|1058.65|1060.36|1058.86|1059.52|1058.02|0
1656086400000|2022-06-24 16:00:00|1060.16|1058.66|1061.04|1059.54|1061.04|1059.54|1060.14|1058.64|0
1656086700000|2022-06-24 16:05:00|1060.84|1059.34|1060.62|1059.12|1061.05|1059.55|1060.62|1059.12|0
1656087000000|2022-06-24 16:10:00|1060.63|1059.13|1060.63|1059.13|1060.84|1059.34|1060.42|1058.92|0
1656087300000|2022-06-24 16:15:00|1060.73|1059.23|1060.84|1059.34|1061.25|1059.75|1060.42|1058.92|0
1656087600000|2022-06-24 16:20:00|1060.64|1059.14|1060.62|1059.12|1060.84|1059.34|1059.99|1058.49|0
1656087900000|2022-06-24 16:25:00|1060.61|1059.11|1060.4|1058.9|1060.82|1059.32|1060.19|1058.69|0
1656088200000|2022-06-24 16:30:00|1060.61|1059.11|1060.18|1058.68|1060.61|1059.11|1059.97|1058.47|0
1656088500000|2022-06-24 16:35:00|1060.17|1058.67|1060.6|1059.1|1060.6|1059.1|1059.97|1058.47|0
1656088800000|2022-06-24 16:40:00|1060.5|1059|1061|1059.5|1061.24|1059.74|1060.39|1058.89|0
1656089100000|2022-06-24 16:45:00|1060.99|1059.49|1060.57|1059.07|1060.99|1059.49|1060.35|1058.85|0
1656089400000|2022-06-24 16:50:00|1060.77|1059.27|1060.79|1059.29|1060.99|1059.49|1060.56|1059.06|0
1656089700000|2022-06-24 16:55:00|1060.99|1059.49|1061.03|1059.53|1061.03|1059.53|1060.78|1059.28|0
1656090000000|2022-06-24 17:00:00|1061.02|1059.52|1061.24|1059.74|1061.46|1059.96|1060.81|1059.31|0
1656090300000|2022-06-24 17:05:00|1061.25|1059.75|1061.04|1059.54|1061.45|1059.95|1060.82|1059.32|0
1656090600000|2022-06-24 17:10:00|1061.24|1059.74|1061.46|1059.96|1061.46|1059.96|1061.04|1059.54|0
1656090900000|2022-06-24 17:15:00|1062.79|1061.29|1062.29|1060.79|1062.79|1061.29|1062.29|1060.79|0
1656091200000|2022-06-24 17:20:00|1062.28|1060.78|1062.06|1060.56|1062.31|1060.81|1062.04|1060.54|0
1656091500000|2022-06-24 17:25:00|1062.05|1060.55|1062.06|1060.56|1062.07|1060.57|1061.58|1060.08|0
1656091800000|2022-06-24 17:30:00|1060.82|1059.32|1061.03|1059.53|1061.04|1059.54|1060.4|1058.9|0
1656092100000|2022-06-24 17:35:00|1061.02|1059.52|1061.02|1059.52|1061.03|1059.53|1060.6|1059.1|0
1656092400000|2022-06-24 17:40:00|1060.92|1059.42|1061.24|1059.74|1061.45|1059.95|1060.81|1059.31|0
1656092700000|2022-06-24 17:45:00|1061.23|1059.73|1061.02|1059.52|1061.24|1059.74|1061.02|1059.52|0
1656093000000|2022-06-24 17:50:00|1061.03|1059.53|1061.01|1059.51|1061.44|1059.94|1060.8|1059.3|0
1656093300000|2022-06-24 17:55:00|1060.8|1059.3|1061.01|1059.51|1061.23|1059.73|1060.79|1059.29|0
1656093600000|2022-06-24 18:00:00|1060.8|1059.3|1061.01|1059.51|1061.23|1059.73|1060.8|1059.3|0
1656093900000|2022-06-24 18:05:00|1061.11|1059.61|1061|1059.5|1061.22|1059.72|1060.79|1059.29|0
1656094200000|2022-06-24 18:10:00|1061.01|1059.51|1061.22|1059.72|1061.44|1059.94|1061.01|1059.51|0
1656094500000|2022-06-24 18:15:00|1061.23|1059.73|1061.43|1059.93|1061.44|1059.94|1061.01|1059.51|0
1656094800000|2022-06-24 18:20:00|1061.44|1059.94|1061.22|1059.72|1061.44|1059.94|1061.01|1059.51|0
1656095100000|2022-06-24 18:25:00|1061.23|1059.73|1061.44|1059.94|1061.65|1060.15|1061.22|1059.72|0
1656095400000|2022-06-24 18:30:00|1061.45|1059.95|1061.87|1060.37|1061.87|1060.37|1061.44|1059.94|0
1656095700000|2022-06-24 18:35:00|1061.86|1060.36|1061.44|1059.94|1061.87|1060.37|1061.44|1059.94|0
1656096000000|2022-06-24 18:40:00|1061.45|1059.95|1061.65|1060.15|1061.87|1060.37|1061.44|1059.94|0
1656096300000|2022-06-24 18:45:00|1063.02|1061.52|1063.51|1062.01|1063.51|1062.01|1063.01|1061.51|0
1656096600000|2022-06-24 18:50:00|1063.52|1062.02|1063.51|1062.01|1063.52|1062.02|1063.26|1061.76|0
1656096900000|2022-06-24 18:55:00|1063.27|1061.77|1063.52|1062.02|1063.76|1062.26|1063.27|1061.77|0
1656097200000|2022-06-24 19:00:00|1062.3|1060.8|1062.57|1061.07|1062.57|1061.07|1062.09|1060.59|0
1656097500000|2022-06-24 19:05:00|1062.36|1060.86|1062.37|1060.87|1062.59|1061.09|1062.36|1060.86|0
1656097800000|2022-06-24 19:10:00|1062.16|1060.66|1062.38|1060.88|1062.38|1060.88|1062.16|1060.66|0
1656098100000|2022-06-24 19:15:00|1062.58|1061.08|1062.49|1060.99|1062.6|1061.1|1062.38|1060.88|0
1656098400000|2022-06-24 19:20:00|1062.39|1060.89|1062.8|1061.3|1062.8|1061.3|1062.39|1060.89|0
1656098700000|2022-06-24 19:25:00|1062.59|1061.09|1062.8|1061.3|1062.8|1061.3|1062.37|1060.87|0
1656099000000|2022-06-24 19:30:00|1062.7|1061.2|1062.38|1060.88|1062.8|1061.3|1062.38|1060.88|0
1656099300000|2022-06-24 19:35:00|1062.37|1060.87|1062.81|1061.31|1062.81|1061.31|1062.17|1060.67|0
1656099600000|2022-06-24 19:40:00|1062.82|1061.32|1063.24|1061.74|1063.24|1061.74|1062.81|1061.31|0
1656099900000|2022-06-24 19:45:00|1063.13|1061.63|1062.82|1061.32|1063.25|1061.75|1062.82|1061.32|0
1656100200000|2022-06-24 19:50:00|1063.02|1061.52|1064.72|1063.22|1064.92|1063.42|1063.02|1061.52|0
1656100500000|2022-06-24 19:55:00|1064.71|1063.21|1065.58|1064.08|1065.77|1064.27|1064.12|1062.62|0
1656100800000|2022-06-24 20:00:00|1065.59|1064.09|1064.95|1063.45|1066.19|1064.69|1064.86|1063.36|0
1656101100000|2022-06-24 20:05:00|1064.94|1063.44|1064.56|1063.06|1065.16|1063.66|1064.44|1062.94|0
1656101400000|2022-06-24 20:10:00|1064.52|1063.02|1064.39|1062.89|1064.73|1063.23|1064.18|1062.68|0
1656101700000|2022-06-24 20:15:00|1064.4|1062.9|1064.27|1062.77|1064.61|1063.11|1064.22|1062.72|0
1656102000000|2022-06-24 20:20:00|1064.31|1062.81|1064.31|1062.81|1064.39|1062.89|1064.12|1062.62|0
1656102300000|2022-06-24 20:25:00|1064.27|1062.77|1063.91|1062.41|1064.48|1062.98|1063.82|1062.32|0
1656102600000|2022-06-24 20:30:00|1063.89|1062.39|1064.52|1063.02|1064.56|1063.06|1063.78|1062.28|0
1656102900000|2022-06-24 20:35:00|1064.48|1062.98|1064.44|1062.94|1064.52|1063.02|1064.35|1062.85|0
1656103200000|2022-06-24 20:40:00|1064.46|1062.96|1064.35|1062.85|1064.52|1063.02|1064.31|1062.81|0
1656103500000|2022-06-24 20:45:00|1064.35|1062.85|1064.31|1062.81|1064.39|1062.89|1063.95|1062.45|0
1656103800000|2022-06-24 20:50:00|1064.33|1062.83|1064.52|1063.02|1064.56|1063.06|1064.31|1062.81|0
1656104100000|2022-06-24 20:55:00|1064.56|1063.06|1065.41|1063.91|1065.62|1064.12|1064.52|1063.02|0
1656280800000|2022-06-26 22:00:00|1066.22|1064.72|1066.28|1064.78|1066.43|1064.93|1065.86|1064.36|0
1656281100000|2022-06-26 22:05:00|1066.24|1064.74|1065.97|1064.47|1066.9|1065.4|1065.88|1064.38|0
1656281400000|2022-06-26 22:10:00|1065.96|1064.46|1065.42|1063.92|1065.96|1064.46|1065.33|1063.83|0
1656281700000|2022-06-26 22:15:00|1065.41|1063.91|1064.74|1063.24|1065.61|1064.11|1064.67|1063.17|0
1656282000000|2022-06-26 22:20:00|1064.67|1063.17|1064.63|1063.13|1064.93|1063.43|1064.5|1063|0
1656282300000|2022-06-26 22:25:00|1064.59|1063.09|1064.38|1062.88|1064.82|1063.32|1064.34|1062.84|0
1656282600000|2022-06-26 22:30:00|1064.4|1062.9|1064.8|1063.3|1064.91|1063.41|1064.29|1062.79|0
1656282900000|2022-06-26 22:35:00|1064.78|1063.28|1064.25|1062.75|1064.91|1063.41|1064.02|1062.52|0
1656283200000|2022-06-26 22:40:00|1064.23|1062.73|1064.21|1062.71|1064.34|1062.84|1063.95|1062.45|0
1656283500000|2022-06-26 22:45:00|1064.25|1062.75|1064.1|1062.6|1064.42|1062.92|1063.95|1062.45|0
1656283800000|2022-06-26 22:50:00|1064.12|1062.62|1064.57|1063.07|1064.59|1063.09|1064.12|1062.62|0
1656284100000|2022-06-26 22:55:00|1064.55|1063.05|1064.63|1063.13|1064.91|1063.41|1064.42|1062.92|0
1656284400000|2022-06-26 23:00:00|1064.64|1063.14|1064.99|1063.49|1065.12|1063.62|1064.64|1063.14|0
1656284700000|2022-06-26 23:05:00|1064.97|1063.47|1064.74|1063.24|1065.01|1063.51|1064.7|1063.2|0
1656285000000|2022-06-26 23:10:00|1064.67|1063.17|1064.86|1063.36|1065.03|1063.53|1064.67|1063.17|0
1656285300000|2022-06-26 23:15:00|1064.84|1063.34|1064.8|1063.3|1064.91|1063.41|1064.74|1063.24|0
1656285600000|2022-06-26 23:20:00|1064.78|1063.28|1064.91|1063.41|1064.95|1063.45|1064.78|1063.28|0
1656285900000|2022-06-26 23:25:00|1064.95|1063.45|1065.95|1064.45|1065.95|1064.45|1064.95|1063.45|0
1656286200000|2022-06-26 23:30:00|1065.94|1064.44|1065.37|1063.87|1065.95|1064.45|1065.29|1063.79|0
1656286500000|2022-06-26 23:35:00|1065.35|1063.85|1064.78|1063.28|1065.37|1063.87|1064.5|1063|0
1656286800000|2022-06-26 23:40:00|1064.74|1063.24|1064.21|1062.71|1064.78|1063.28|1064.08|1062.58|0
1656287100000|2022-06-26 23:45:00|1064.17|1062.67|1064.25|1062.75|1064.55|1063.05|1064.04|1062.54|0
1656287400000|2022-06-26 23:50:00|1064.23|1062.73|1064.1|1062.6|1064.42|1062.92|1063.95|1062.45|0
1656287700000|2022-06-26 23:55:00|1064.08|1062.58|1063.7|1062.2|1064.17|1062.67|1063.7|1062.2|0
1656288000000|2022-06-27 00:00:00|1063.64|1062.14|1063.21|1061.71|1064.29|1062.79|1063|1061.5|0
1656288300000|2022-06-27 00:05:00|1063.17|1061.67|1063.74|1062.24|1063.87|1062.37|1063.13|1061.63|0
1656288600000|2022-06-27 00:10:00|1063.76|1062.26|1063.36|1061.86|1063.78|1062.28|1063.3|1061.8|0
1656288900000|2022-06-27 00:15:00|1074.34|1072.84|1101.66|1100.16|1102.39|1100.89|1073.21|1071.71|0
1656289200000|2022-06-27 00:20:00|1101.65|1100.15|1102.41|1100.91|1102.41|1100.91|1101.17|1099.67|0
1656289500000|2022-06-27 00:25:00|1102.42|1100.92|1102.42|1100.92|1102.91|1101.41|1101.91|1100.41|0
1656289800000|2022-06-27 00:30:00|1063.42|1061.92|1062.81|1061.31|1063.63|1062.13|1062.8|1061.3|0
1656290100000|2022-06-27 00:35:00|1062.82|1061.32|1062.6|1061.1|1062.82|1061.32|1062.6|1061.1|0
1656290400000|2022-06-27 00:40:00|1062.61|1061.11|1062.29|1060.79|1063.23|1061.73|1062.18|1060.68|0
1656290700000|2022-06-27 00:45:00|1101.32|1099.82|1101.56|1100.06|1101.69|1100.19|1101.32|1099.82|0
1656291000000|2022-06-27 00:50:00|1101.44|1099.94|1101.17|1099.67|1102.19|1100.69|1101.17|1099.67|0
1656291300000|2022-06-27 00:55:00|1101.18|1099.68|1101.17|1099.67|1101.43|1099.93|1101.16|1099.66|0
1656291600000|2022-06-27 01:00:00|1062.27|1060.77|1063.01|1061.51|1063.01|1061.51|1062.17|1060.67|0
1656291900000|2022-06-27 01:05:00|1063|1061.5|1064.04|1062.54|1064.05|1062.55|1062.9|1061.4|0
1656292200000|2022-06-27 01:10:00|1064.05|1062.55|1063.83|1062.33|1064.05|1062.55|1063.62|1062.12|0
1656292500000|2022-06-27 01:15:00|1063.84|1062.34|1064.47|1062.97|1064.68|1063.18|1063.73|1062.23|0
1656292800000|2022-06-27 01:20:00|1064.48|1062.98|1064.47|1062.97|1064.68|1063.18|1064.05|1062.55|0
1656293100000|2022-06-27 01:25:00|1064.37|1062.87|1064.68|1063.18|1064.89|1063.39|1064.04|1062.54|0
1656293400000|2022-06-27 01:30:00|1064.78|1063.28|1064.9|1063.4|1064.91|1063.41|1064.67|1063.17|0
1656293700000|2022-06-27 01:35:00|1064.89|1063.39|1064.9|1063.4|1064.9|1063.4|1064.68|1063.18|0
1656294000000|2022-06-27 01:40:00|1064.8|1063.3|1064.48|1062.98|1064.9|1063.4|1064.48|1062.98|0
1656294300000|2022-06-27 01:45:00|1064.47|1062.97|1063.87|1062.37|1064.49|1062.99|1063.65|1062.15|0
1656294600000|2022-06-27 01:50:00|1063.86|1062.36|1064.5|1063|1064.5|1063|1063.65|1062.15|0
1656294900000|2022-06-27 01:55:00|1064.49|1062.99|1064.7|1063.2|1064.7|1063.2|1064.28|1062.78|0
1656295200000|2022-06-27 02:00:00|1064.5|1063|1064.93|1063.43|1064.94|1063.44|1064.49|1062.99|0
1656295500000|2022-06-27 02:05:00|1064.72|1063.22|1064.3|1062.8|1064.72|1063.22|1064.3|1062.8|0
1656295800000|2022-06-27 02:10:00|1064.4|1062.9|1064.08|1062.58|1064.51|1063.01|1064.08|1062.58|0
1656296100000|2022-06-27 02:15:00|1103.47|1101.97|1103.71|1102.21|1103.72|1102.22|1103.46|1101.96|0
1656296400000|2022-06-27 02:20:00|1103.72|1102.22|1103.99|1102.49|1104.23|1102.73|1103.71|1102.21|0
1656296700000|2022-06-27 02:25:00|1103.98|1102.48|1103.97|1102.47|1104.23|1102.73|1103.97|1102.47|0
1656297000000|2022-06-27 02:30:00|1103.98|1102.48|1105.39|1103.89|1105.93|1104.43|1103.98|1102.48|0
1656297300000|2022-06-27 02:35:00|1105.38|1103.88|1105.63|1104.13|1105.91|1104.41|1105.11|1103.61|0
1656297600000|2022-06-27 02:40:00|1105.62|1104.12|1105.6|1104.1|1105.63|1104.13|1105.1|1103.6|0
1656297900000|2022-06-27 02:45:00|1105.61|1104.11|1105.6|1104.1|1105.87|1104.37|1105.35|1103.85|0
1656298200000|2022-06-27 02:50:00|1105.59|1104.09|1105.83|1104.33|1105.85|1104.35|1105.59|1104.09|0
1656298500000|2022-06-27 02:55:00|1105.82|1104.32|1105.32|1103.82|1105.83|1104.33|1105.07|1103.57|0
1656298800000|2022-06-27 03:00:00|1105.33|1103.83|1105.58|1104.08|1105.82|1104.32|1105.07|1103.57|0
1656299100000|2022-06-27 03:05:00|1105.57|1104.07|1105.57|1104.07|1105.82|1104.32|1105.44|1103.94|0
1656299400000|2022-06-27 03:10:00|1105.58|1104.08|1105.56|1104.06|1105.83|1104.33|1105.55|1104.05|0
1656299700000|2022-06-27 03:15:00|1065.92|1064.42|1065.62|1064.12|1065.93|1064.43|1065.41|1063.91|0
1656300000000|2022-06-27 03:20:00|1065.72|1064.22|1065.61|1064.11|1065.83|1064.33|1065.61|1064.11|0
1656300300000|2022-06-27 03:25:00|1065.62|1064.12|1065.93|1064.43|1066.04|1064.54|1065.41|1063.91|0
1656300600000|2022-06-27 03:30:00|1105.82|1104.32|1105.83|1104.33|1105.84|1104.34|1105.58|1104.08|0
1656300900000|2022-06-27 03:35:00|1105.84|1104.34|1105.83|1104.33|1105.84|1104.34|1105.83|1104.33|0
1656301200000|2022-06-27 03:40:00|1105.84|1104.34|1106.08|1104.58|1106.09|1104.59|1105.84|1104.34|0
1656301500000|2022-06-27 03:45:00|1066.24|1064.74|1066.03|1064.53|1066.24|1064.74|1066.02|1064.52|0
1656301800000|2022-06-27 03:50:00|1066.14|1064.64|1066.04|1064.54|1066.24|1064.74|1066.03|1064.53|0
1656302100000|2022-06-27 03:55:00|1066.03|1064.53|1066.25|1064.75|1066.25|1064.75|1066.03|1064.53|0
1656302400000|2022-06-27 04:00:00|1066.24|1064.74|1066.04|1064.54|1066.25|1064.75|1065.93|1064.43|0
1656302700000|2022-06-27 04:05:00|1066.03|1064.53|1066.03|1064.53|1066.04|1064.54|1065.83|1064.33|0
1656303000000|2022-06-27 04:10:00|1065.82|1064.32|1066.04|1064.54|1066.04|1064.54|1065.82|1064.32|0
1656303300000|2022-06-27 04:15:00|1105.82|1104.32|1105.58|1104.08|1105.83|1104.33|1105.57|1104.07|0
1656303600000|2022-06-27 04:20:00|1105.59|1104.09|1105.84|1104.34|1105.84|1104.34|1105.57|1104.07|0
1656303900000|2022-06-27 04:25:00|1105.83|1104.33|1105.83|1104.33|1106.08|1104.58|1105.58|1104.08|0
1656304200000|2022-06-27 04:30:00|1066.05|1064.55|1065.83|1064.33|1066.05|1064.55|1065.83|1064.33|0
1656304500000|2022-06-27 04:35:00|1065.84|1064.34|1066.05|1064.55|1066.25|1064.75|1065.83|1064.33|0
1656304800000|2022-06-27 04:40:00|1066.04|1064.54|1066.25|1064.75|1066.25|1064.75|1066.04|1064.54|0
1656305400000|2022-06-27 04:50:00|1066.05|1064.55|1066.04|1064.54|1066.05|1064.55|1066.04|1064.54|0
1656305700000|2022-06-27 04:55:00|1066.05|1064.55|1066.05|1064.55|1066.05|1064.55|1066.04|1064.54|0
1656306000000|2022-06-27 05:00:00|1066.04|1064.54|1066.05|1064.55|1066.05|1064.55|1065.83|1064.33|0
1656306300000|2022-06-27 05:05:00|1066.04|1064.54|1066.05|1064.55|1066.26|1064.76|1065.84|1064.34|0
1656306600000|2022-06-27 05:10:00|1066.15|1064.65|1065.63|1064.13|1066.26|1064.76|1065.63|1064.13|0
1656306900000|2022-06-27 05:15:00|1105.33|1103.83|1104.05|1102.55|1105.33|1103.83|1104.04|1102.54|0
1656307200000|2022-06-27 05:20:00|1104.04|1102.54|1104.55|1103.05|1105.3|1103.8|1104.04|1102.54|0
1656307500000|2022-06-27 05:25:00|1104.56|1103.06|1104.29|1102.79|1104.81|1103.31|1103.8|1102.3|0
1656307800000|2022-06-27 05:30:00|1064.66|1063.16|1064.75|1063.25|1064.77|1063.27|1064.34|1062.84|0
1656308100000|2022-06-27 05:35:00|1064.65|1063.15|1065.39|1063.89|1065.39|1063.89|1064.65|1063.15|0
1656308400000|2022-06-27 05:40:00|1065.6|1064.1|1065.65|1064.15|1065.86|1064.36|1065.39|1063.89|0
1656308700000|2022-06-27 05:45:00|1065.86|1064.36|1065.66|1064.16|1065.86|1064.36|1065.44|1063.94|0
1656309000000|2022-06-27 05:50:00|1065.65|1064.15|1065.49|1063.99|1065.65|1064.15|1065.27|1063.77|0
1656309300000|2022-06-27 05:55:00|1065.39|1063.89|1066.07|1064.57|1066.23|1064.73|1065.28|1063.78|0
1656309600000|2022-06-27 06:00:00|1105.64|1104.14|1104.18|1102.68|1105.68|1104.18|1103.93|1102.43|0
1656309900000|2022-06-27 06:05:00|1104.19|1102.69|1104.99|1103.49|1105.24|1103.74|1103.68|1102.18|0
1656310200000|2022-06-27 06:10:00|1105.23|1103.73|1105.03|1103.53|1105.77|1104.27|1104.99|1103.49|0
1656310500000|2022-06-27 06:15:00|1105.02|1103.52|1105.46|1103.96|1106.19|1104.69|1105.02|1103.52|0
1656310800000|2022-06-27 06:20:00|1105.45|1103.95|1104.95|1103.45|1105.71|1104.21|1104.82|1103.32|0
1656311100000|2022-06-27 06:25:00|1104.7|1103.2|1105.07|1103.57|1105.22|1103.72|1104.44|1102.94|0
1656311400000|2022-06-27 06:30:00|1065.3|1063.8|1065.3|1063.8|1065.61|1064.11|1065.08|1063.58|0
1656311700000|2022-06-27 06:35:00|1065.51|1064.01|1065.1|1063.6|1065.51|1064.01|1065.09|1063.59|0
1656312000000|2022-06-27 06:40:00|1065.09|1063.59|1065.09|1063.59|1065.3|1063.8|1064.68|1063.18|0
1656312300000|2022-06-27 06:45:00|1065.29|1063.79|1065.08|1063.58|1065.3|1063.8|1064.88|1063.38|0
1656312600000|2022-06-27 06:50:00|1065.09|1063.59|1065.71|1064.21|1065.71|1064.21|1064.66|1063.16|0
1656312900000|2022-06-27 06:55:00|1065.91|1064.41|1066.31|1064.81|1066.31|1064.81|1065.28|1063.78|0
1656313200000|2022-06-27 07:00:00|1066.11|1064.61|1070.33|1068.83|1072.58|1070.09|1064.53|1063.03|30
1656313500000|2022-06-27 07:05:00|1072.83|1069.08|1070.33|1069.08|1073.83|1070.58|1070.33|1068.33|111
1656313800000|2022-06-27 07:10:00|1071.83|1069.33|1075.33|1073.58|1075.33|1073.83|1070.08|1069.08|77
1656314100000|2022-06-27 07:15:00|1075.58|1073.83|1075.83|1074.58|1076.58|1075.58|1075.08|1073.33|94
1656314400000|2022-06-27 07:20:00|1076.08|1074.33|1077.58|1076.83|1078.33|1077.08|1075.33|1074.33|86
1656314700000|2022-06-27 07:25:00|1077.33|1075.83|1078.33|1077.08|1078.33|1077.33|1077.33|1075.83|68
1656315000000|2022-06-27 07:30:00|1078.58|1075.58|1079.58|1078.58|1079.58|1078.58|1077.83|1075.58|44
1656315300000|2022-06-27 07:35:00|1080.33|1078.83|1079.33|1078.08|1080.33|1079.08|1078.83|1077.08|83
1656315600000|2022-06-27 07:40:00|1079|1077.75|1078.25|1077.25|1079|1077.75|1078|1075.75|56
1656315900000|2022-06-27 07:45:00|1078|1076.25|1077.5|1076.25|1078.5|1077.25|1077|1075|164
1656316200000|2022-06-27 07:50:00|1077.75|1076.75|1077.5|1076.5|1077.75|1076.75|1077.5|1075.75|26
1656316500000|2022-06-27 07:55:00|1077.75|1076.75|1080.5|1079.25|1080.75|1079.25|1077.5|1076.5|93
1656316800000|2022-06-27 08:00:00|1080.25|1078.5|1080|1078.75|1080.25|1079.25|1079.5|1078.25|26
1656317100000|2022-06-27 08:05:00|1079.75|1079|1082.25|1081.5|1083|1081.75|1079.75|1079|29
1656317400000|2022-06-27 08:10:00|1083|1081.25|1082|1080.75|1083.25|1081.75|1081.5|1080.5|46
1656317700000|2022-06-27 08:15:00|1081.75|1080.5|1081.75|1080.75|1082.25|1080.75|1081.25|1080.25|0
1656318000000|2022-06-27 08:20:00|1082|1081|1080.75|1079.75|1083|1081.25|1080.75|1079.5|2
1656318300000|2022-06-27 08:25:00|1080.5|1079.5|1081.25|1079.75|1081.25|1079.75|1080.25|1079|0
1656318600000|2022-06-27 08:30:00|1081.5|1079.5|1078.25|1076.75|1081.5|1079.5|1078.25|1076.75|1
1656318900000|2022-06-27 08:35:00|1078|1076.25|1077.75|1076.25|1078.5|1076.75|1077.75|1076.25|0
1656319200000|2022-06-27 08:40:00|1077.5|1075.75|1077.25|1075.75|1078|1076.25|1076.75|1075.25|0
1656319500000|2022-06-27 08:45:00|1077|1075.25|1076.25|1074.25|1077.5|1075.75|1075.5|1073.75|5
1656319800000|2022-06-27 08:50:00|1076.5|1074.5|1076|1074.25|1077.5|1075.75|1076|1074.25|0
1656320100000|2022-06-27 08:55:00|1075.75|1074.5|1074.75|1073.75|1075.75|1074.75|1074.25|1073.25|10
1656320400000|2022-06-27 09:00:00|1074.5|1072.75|1075.75|1074.25|1076.75|1076|1074.25|1072.5|11
1656320700000|2022-06-27 09:05:00|1076|1074.5|1074.75|1073.25|1076.5|1074.75|1074.75|1073.25|0
1656321000000|2022-06-27 09:10:00|1075|1073.5|1076.75|1075.25|1077|1075.25|1074.75|1073.5|0
1656321300000|2022-06-27 09:15:00|1076.5|1074.75|1076.25|1074.75|1076.75|1074.75|1076|1074.25|0
1656321600000|2022-06-27 09:20:00|1076|1074.5|1077.25|1075.25|1077.25|1075.25|1075.75|1074.5|0
1656321900000|2022-06-27 09:25:00|1077|1075.5|1076.75|1075.25|1077.25|1075.75|1076.75|1075.25|1
1656322200000|2022-06-27 09:30:00|1077|1074.75|1077.25|1075.75|1077.5|1075.75|1076.5|1074.75|0
1656322500000|2022-06-27 09:35:00|1077.5|1076.25|1077.25|1075.75|1077.75|1076.25|1077.25|1075.75|2
1656322800000|2022-06-27 09:40:00|1077|1075.25|1077|1075.25|1077|1075.25|1076.75|1075|1
1656323100000|2022-06-27 09:45:00|1076.75|1075|1076.75|1075.25|1077|1075.25|1076.25|1075|0
1656323400000|2022-06-27 09:50:00|1077|1075|1075.5|1073.75|1077|1075|1075.5|1073.75|0
1656323700000|2022-06-27 09:55:00|1075.25|1074|1075.75|1074.25|1076|1074.25|1075.25|1073.75|1
1656324000000|2022-06-27 10:00:00|1076||1075.75||1076||1075.75||0
1656324300000|2022-06-27 10:05:00|1075.5|1073.75|1075.75|1074.25|1075.75|1074.25|1075.25|1073.75|0
1656324600000|2022-06-27 10:10:00|1076|1074.75|1076.5|1074.75|1076.5|1074.75|1076|1074.75|0
1656324900000|2022-06-27 10:15:00|1077|1075|1077.75|1076.25|1077.75|1076.25|1076.25|1075|4
1656325200000|2022-06-27 10:20:00|1078|1076.5|1079|1077.25|1079|1077.25|1078|1076.5|0
1656325500000|2022-06-27 10:25:00|1078.75|1077.5|1078.5|1076.75|1078.75|1077.75|1077|1075.75|27
1656325800000|2022-06-27 10:30:00|1078.25|1076.25|1077.75|1076.25|1078.5|1076.75|1077.75|1076.25|0
1656326100000|2022-06-27 10:35:00|1078|1075.75|1077.75|1076.25|1078|1076.25|1077|1075.25|0
1656326400000|2022-06-27 10:40:00|1078|1075.75|1077.25|1075.25|1078|1075.75|1076.5|1074.75|0
1656326700000|2022-06-27 10:45:00|1077.5|1075.5|1076.5|1074.75|1077.75|1075.75|1076|1074.25|0
1656327000000|2022-06-27 10:50:00|1076.75|1075|1078|1076.25|1078|1076.25|1076.75|1075|0
1656327300000|2022-06-27 10:55:00|1078.25|1076.5|1079|1077.25|1079|1077.25|1078.25|1076.5|0
1656327600000|2022-06-27 11:00:00|1078.75|1076.75|1078.25|1076.75|1078.75|1076.75|1077.25|1075.75|4
1656327900000|2022-06-27 11:05:00|1078.5|1077|1079.5|1077.75|1079.5|1077.75|1078.5|1077|1
1656328200000|2022-06-27 11:10:00|1079.75||1079.5||1079.75||1079.25||0
1656328500000|2022-06-27 11:15:00|1079.75|1078|1080.25|1078.25|1080.25|1078.25|1079.5|1078|0
1656328800000|2022-06-27 11:20:00|1080.5|1078.5|1079.75|1078.25|1080.5|1078.75|1079.75|1077.75|0
1656329100000|2022-06-27 11:25:00|1079.5|1077.75|1079.5|1077.75|1079.75|1078.25|1079.25|1077.75|0
1656329400000|2022-06-27 11:30:00|1079.75|1078|1080.25|1078.75|1080.25|1078.75|1079.75|1078|0
1656329700000|2022-06-27 11:35:00|1080|1078.25|1080.25|1078.75|1080.25|1078.75|1079.75|1078.25|0
1656330000000|2022-06-27 11:40:00|1080.4|1078.9|1082.65|1080.9|1082.65|1080.9|1080.4|1078.9|0
1656330300000|2022-06-27 11:45:00|1082.4|1080.4|1082.4|1080.9|1082.4|1080.9|1082.15|1080.4|0
1656330600000|2022-06-27 11:50:00|1082.65|1080.4|1083.15|1081.4|1083.15|1081.4|1082.15|1080.4|1
1656330900000|2022-06-27 11:55:00|1082.9|1080.9|1082.15|1080.4|1082.9|1080.9|1081.9|1080.4|2
1656331200000|2022-06-27 12:00:00|1082.4|1080.65|1081.9|1080.4|1082.65|1080.9|1081.9|1080.4|0
1656331500000|2022-06-27 12:05:00|1081.65|1079.9|1081.15|1079.65|1081.65|1079.9|1080.9|1079.65|1
1656331800000|2022-06-27 12:10:00|1080.9|1079.15|1079.9|1078.4|1080.9|1079.4|1078.9|1078.15|2
1656332100000|2022-06-27 12:15:00|1080.15|1078.65|1079.9|1078.4|1080.15|1078.9|1079.4|1078.15|0
1656332400000|2022-06-27 12:20:00|1080.15|1078.9|1080.65|1078.9|1080.9|1079.4|1080.15|1078.9|0
1656332700000|2022-06-27 12:25:00|1080.4|1078.4|1079.65|1077.9|1080.4|1078.9|1079.65|1077.9|0
1656333000000|2022-06-27 12:30:00|1079.4|1077.65|1079.65|1077.9|1080.4|1078.4|1079.4|1077.65|0
1656333300000|2022-06-27 12:35:00|1079.4|1077.4|1078.65|1076.9|1079.4|1077.4|1078.65|1076.9|0
1656333600000|2022-06-27 12:40:00|1078.4|1076.4|1078.65|1076.9|1078.65|1076.9|1077.9|1076.4|0
1656333900000|2022-06-27 12:45:00|1078.4|1076.65|1076.9|1075.4|1078.4|1076.9|1076.9|1074.9|1
1656334200000|2022-06-27 12:50:00|1076.65|1074.9|1075.9|1074.4|1076.65|1074.9|1075.65|1073.9|0
1656334500000|2022-06-27 12:55:00|1076.15|1073.9|1074.9|1073.4|1076.15|1073.9|1074.9|1073.4|0
1656334800000|2022-06-27 13:00:00|1074.65|1072.9|1076.15|1074.9|1076.15|1074.9|1074.65|1072.9|1
1656335100000|2022-06-27 13:05:00|1075.9|1074.65|1075.65|1073.9|1076.65|1074.9|1075.65|1073.9|0
1656335400000|2022-06-27 13:10:00|1075.4|1073.4|1074.9|1073.4|1075.4|1073.9|1074.9|1073.4|0
1656335700000|2022-06-27 13:15:00|1074.65|1072.9|1075.15|1073.9|1075.65|1074.15|1074.65|1072.9|13
1656336000000|2022-06-27 13:20:00|1075.4|1073.4|1074.9|1073.4|1075.4|1073.9|1074.65|1073.4|0
1656336300000|2022-06-27 13:25:00|1074.65|1072.65|1075.4|1073.9|1075.4|1073.9|1073.9|1072.4|1
1656336600000|2022-06-27 13:30:00|1075.65|1074.4|1073.4|1071.9|1076.15|1074.9|1073.4|1071.9|0
1656336900000|2022-06-27 13:35:00|1073.15|1072.4|1076.15|1074.4|1076.15|1074.4|1073.15|1072.4|15
1656337200000|2022-06-27 13:40:00|1076.4|1074.65|1076.9|1075.4|1076.9|1075.4|1075.9|1074.4|0
1656337500000|2022-06-27 13:45:00|1076.65|1075.15|1075.65|1074.4|1076.65|1075.15|1074.9|1073.4|1
1656337800000|2022-06-27 13:50:00|1075.9|1073.9|1079.65|1078.15|1080.15|1078.15|1075.9|1073.9|9
1656338100000|2022-06-27 13:55:00|1079.4|1077.9|1078.9|1077.4|1079.4|1078.15|1078.15|1076.4|0
1656338400000|2022-06-27 14:00:00|1079.15|1077.65|1082.65|1080.9|1082.65|1081.9|1079.15|1077.4|5
1656338700000|2022-06-27 14:05:00|1082.4|1080.4|1080.15|1078.4|1082.4|1080.4|1079.15|1077.4|5
1656339000000|2022-06-27 14:10:00|1080.19|1078.44|1081.44|1079.44|1081.44|1079.69|1078.94|1077.94|71
1656339300000|2022-06-27 14:15:00|1081.69|1079.69|1079|1077.5|1082.94|1081.69|1079|1077.5|163
1656339600000|2022-06-27 14:20:00|1078.99|1077.49|1078.75|1077.25|1080.26|1078.76|1078.24|1076.74|0
1656339900000|2022-06-27 14:25:00|1078.74|1077.24|1078.23|1076.73|1079|1077.5|1077.74|1076.24|79
1656340200000|2022-06-27 14:30:00|1077.99|1076.49|1079.75|1078.25|1079.75|1078.25|1077.98|1076.48|0
1656340500000|2022-06-27 14:35:00|1079.74|1078.24|1079.5|1078|1079.76|1078.26|1078.26|1076.76|0
1656340800000|2022-06-27 14:40:00|1079.49|1077.99|1080.75|1079.25|1080.76|1079.26|1079|1077.5|0
1656341100000|2022-06-27 14:45:00|1080.25|1078.75|1081.32|1079.82|1081.32|1079.82|1079.81|1078.31|0
1656341400000|2022-06-27 14:50:00|1081.53|1080.03|1082.18|1080.68|1082.19|1080.69|1081.31|1079.81|0
1656341700000|2022-06-27 14:55:00|1082.07|1080.57|1082.39|1080.89|1082.83|1081.33|1081.97|1080.47|0
1656342000000|2022-06-27 15:00:00|1082.4|1080.9|1081.95|1080.45|1082.61|1081.11|1081.73|1080.23|0
1656342300000|2022-06-27 15:05:00|1081.94|1080.44|1080.67|1079.17|1081.94|1080.44|1080.67|1079.17|0
1656342600000|2022-06-27 15:10:00|1080.66|1079.16|1080.68|1079.18|1081.11|1079.61|1080.24|1078.74|0
1656342900000|2022-06-27 15:15:00|1080.67|1079.17|1081.13|1079.63|1081.75|1080.25|1080.46|1078.96|0
1656343200000|2022-06-27 15:20:00|1081.12|1079.62|1082.63|1081.13|1082.64|1081.14|1080.91|1079.41|0
1656343500000|2022-06-27 15:25:00|1082.64|1081.14|1083.05|1081.55|1083.06|1081.56|1082.42|1080.92|0
1656343800000|2022-06-27 15:30:00|1083.26|1081.76|1081.14|1079.64|1083.26|1081.76|1081.14|1079.64|0
1656344100000|2022-06-27 15:35:00|1080.93|1079.43|1080.94|1079.44|1081.57|1080.07|1080.3|1078.8|0
1656344400000|2022-06-27 15:40:00|1080.84|1079.34|1082.01|1080.51|1082.43|1080.93|1080.73|1079.23|0
1656344700000|2022-06-27 15:45:00|1082.56|1081.06|1082.06|1080.56|1083.06|1081.56|1081.57|1080.07|0
1656345000000|2022-06-27 15:50:00|1081.94|1080.44|1081.79|1080.29|1082.06|1080.56|1081.55|1080.05|0
1656345300000|2022-06-27 15:55:00|1081.56|1080.06|1082.52|1081.02|1082.54|1081.04|1081.29|1079.79|0
1656345600000|2022-06-27 16:00:00|1081.78|1080.28|1080.9|1079.4|1082.21|1080.71|1080.68|1079.18|0
1656345900000|2022-06-27 16:05:00|1080.91|1079.41|1080.9|1079.4|1081.33|1079.83|1080.67|1079.17|0
1656346200000|2022-06-27 16:10:00|1080.69|1079.19|1080.69|1079.19|1080.92|1079.42|1080.47|1078.97|0
1656346500000|2022-06-27 16:15:00|1080.68|1079.18|1080.71|1079.21|1080.92|1079.42|1080.24|1078.74|0
1656346800000|2022-06-27 16:20:00|1080.81|1079.31|1080.05|1078.55|1081.13|1079.63|1080.05|1078.55|0
1656347100000|2022-06-27 16:25:00|1080.26|1078.76|1079.19|1077.69|1080.26|1078.76|1079.18|1077.68|0
1656347400000|2022-06-27 16:30:00|1079.18|1077.68|1078.95|1077.45|1079.19|1077.69|1078.73|1077.23|0
1656347700000|2022-06-27 16:35:00|1078.84|1077.34|1079.6|1078.1|1079.81|1078.31|1078.73|1077.23|0
1656348000000|2022-06-27 16:40:00|1079.39|1077.89|1080.46|1078.96|1080.46|1078.96|1079.38|1077.88|0
1656348300000|2022-06-27 16:45:00|1080.47|1078.97|1080.46|1078.96|1080.68|1079.18|1080.02|1078.52|0
1656348600000|2022-06-27 16:50:00|1080.35|1078.85|1080.9|1079.4|1080.9|1079.4|1080.25|1078.75|0
1656348900000|2022-06-27 16:55:00|1080.91|1079.41|1080.9|1079.4|1081.11|1079.61|1080.45|1078.95|0
1656349200000|2022-06-27 17:00:00|1081.26|1079.76|1079.76|1078.26|1081.5|1080|1079.75|1078.25|0
1656349500000|2022-06-27 17:05:00|1079.75|1078.25|1079.52|1078.02|1079.76|1078.26|1078.99|1077.49|0
1656349800000|2022-06-27 17:10:00|1079.64|1078.14|1080.03|1078.53|1080.54|1079.04|1079.52|1078.02|0
1656350100000|2022-06-27 17:15:00|1080.04|1078.54|1080.28|1078.78|1080.54|1079.04|1079.75|1078.25|0
1656350400000|2022-06-27 17:20:00|1080.52|1079.02|1080.02|1078.52|1080.52|1079.02|1079.51|1078.01|0
1656350700000|2022-06-27 17:25:00|1080.03|1078.53|1079.76|1078.26|1080.26|1078.76|1079.51|1078.01|0
1656351000000|2022-06-27 17:30:00|1079.59|1078.09|1079.37|1077.87|1079.81|1078.31|1079.16|1077.66|0
1656351300000|2022-06-27 17:35:00|1079.27|1077.77|1079.37|1077.87|1079.59|1078.09|1078.94|1077.44|0
1656351600000|2022-06-27 17:40:00|1079.38|1077.88|1078.51|1077.01|1079.59|1078.09|1078.5|1077|0
1656351900000|2022-06-27 17:45:00|1078.49|1076.99|1078.24|1076.74|1078.5|1077|1077.5|1076|0
1656352200000|2022-06-27 17:50:00|1078.25|1076.75|1078.5|1077|1078.76|1077.26|1078.23|1076.73|0
1656352500000|2022-06-27 17:55:00|1078.51|1077.01|1078.24|1076.74|1078.51|1077.01|1078|1076.5|0
1656352800000|2022-06-27 18:00:00|1078.48|1076.98|1078.74|1077.24|1078.75|1077.25|1077.48|1075.98|0
1656353100000|2022-06-27 18:05:00|1078.73|1077.23|1078.47|1076.97|1078.75|1077.25|1077.97|1076.47|0
1656353400000|2022-06-27 18:10:00|1078.48|1076.98|1078.74|1077.24|1079|1077.5|1078.1|1076.6|0
1656353700000|2022-06-27 18:15:00|1078.75|1077.25|1079.51|1078.01|1079.51|1078.01|1078.51|1077.01|0
1656354000000|2022-06-27 18:20:00|1079.5|1078|1079.25|1077.75|1079.51|1078.01|1078.99|1077.49|0
1656354300000|2022-06-27 18:25:00|1079.24|1077.74|1078.74|1077.24|1079.25|1077.75|1078.25|1076.75|0
1656354600000|2022-06-27 18:30:00|1078.73|1077.23|1079.02|1077.52|1079.02|1077.52|1078.24|1076.74|0
1656354900000|2022-06-27 18:35:00|1079.01|1077.51|1079.28|1077.78|1079.53|1078.03|1078.77|1077.27|0
1656355200000|2022-06-27 18:40:00|1079.29|1077.79|1079.01|1077.51|1079.29|1077.79|1078.75|1077.25|0
1656355500000|2022-06-27 18:45:00|1078.74|1077.24|1079.28|1077.78|1079.39|1077.89|1078.62|1077.12|0
1656355800000|2022-06-27 18:50:00|1079.17|1077.67|1078.95|1077.45|1079.17|1077.67|1078.72|1077.22|0
1656356100000|2022-06-27 18:55:00|1078.94|1077.44|1078.51|1077.01|1079.17|1077.67|1078.51|1077.01|0
1656356400000|2022-06-27 19:00:00|1078.49|1076.99|1077.47|1075.97|1078.75|1077.25|1077.22|1075.72|0
1656356700000|2022-06-27 19:05:00|1077.46|1075.96|1077.99|1076.49|1078.25|1076.75|1076.95|1075.45|0
1656357000000|2022-06-27 19:10:00|1078|1076.5|1079.25|1077.75|1079.26|1077.76|1077.99|1076.49|0
1656357300000|2022-06-27 19:15:00|1079.37|1077.87|1079.17|1077.67|1079.59|1078.09|1078.94|1077.44|0
1656357600000|2022-06-27 19:20:00|1079.27|1077.77|1078.94|1077.44|1079.38|1077.88|1078.72|1077.22|0
1656357900000|2022-06-27 19:25:00|1078.95|1077.45|1078.95|1077.45|1079.39|1077.89|1078.51|1077.01|0
1656358200000|2022-06-27 19:30:00|1078.94|1077.44|1078.71|1077.21|1078.94|1077.44|1078.49|1076.99|0
1656358500000|2022-06-27 19:35:00|1078.7|1077.2|1078.05|1076.55|1078.7|1077.2|1077.62|1076.12|0
1656358800000|2022-06-27 19:40:00|1077.94|1076.44|1078.95|1077.45|1078.95|1077.45|1077.84|1076.34|0
1656359100000|2022-06-27 19:45:00|1078.99|1077.49|1079.23|1077.73|1079.75|1078.25|1078.71|1077.21|0
1656359400000|2022-06-27 19:50:00|1079.2|1077.7|1077.7|1076.2|1079.2|1077.7|1077.19|1075.69|0
1656359700000|2022-06-27 19:55:00|1077.71|1076.21|1078.51|1077.01|1078.98|1077.48|1077.25|1075.75|0
1656360000000|2022-06-27 20:00:00|1079.19|1077.69|1079.58|1078.08|1080.08|1078.58|1079.08|1077.58|0
1656360300000|2022-06-27 20:05:00|1079.62|1078.12|1079.9|1078.4|1079.93|1078.43|1079.32|1077.82|0
1656360600000|2022-06-27 20:10:00|1079.86|1078.36|1079.62|1078.12|1080.08|1078.58|1079.54|1078.04|0
1656360900000|2022-06-27 20:15:00|1079.67|1078.17|1079.95|1078.45|1080.12|1078.62|1079.62|1078.12|0
1656361200000|2022-06-27 20:20:00|1079.9|1078.4|1080.16|1078.66|1080.42|1078.92|1079.86|1078.36|0
1656361500000|2022-06-27 20:25:00|1080.17|1078.67|1079.82|1078.32|1080.29|1078.79|1079.77|1078.27|0
1656361800000|2022-06-27 20:30:00|1079.86|1078.36|1079.82|1078.32|1079.99|1078.49|1079.71|1078.21|0
1656362100000|2022-06-27 20:35:00|1079.77|1078.27|1079.9|1078.4|1080.12|1078.62|1079.77|1078.27|0
1656362400000|2022-06-27 20:40:00|1079.86|1078.36|1079.82|1078.32|1079.95|1078.45|1079.71|1078.21|0
1656362700000|2022-06-27 20:45:00|1079.86|1078.36|1080.08|1078.58|1080.16|1078.66|1079.86|1078.36|0
1656363000000|2022-06-27 20:50:00|1080.1|1078.6|1080.01|1078.51|1080.21|1078.71|1079.9|1078.4|0
1656363300000|2022-06-27 20:55:00|1080.03|1078.53|1079.95|1078.45|1080.08|1078.58|1079.9|1078.4|0
1656363600000|2022-06-27 21:00:00|1079.97|1078.47|1080.1|1078.6|1080.1|1078.6|1079.97|1078.47|0
1656363900000|2022-06-27 21:05:00|1080.14|1078.64|1080.16|1078.66|1080.19|1078.69|1080.1|1078.6|0
1656364200000|2022-06-27 21:10:00|1080.14|1078.64|1080.14|1078.64|1080.19|1078.69|1080.14|1078.64|0
1656364500000|2022-06-27 21:15:00|1080.16|1078.66|1080.14|1078.64|1080.19|1078.69|1080.12|1078.62|0
1656364800000|2022-06-27 21:20:00|1080.12|1078.62|1080.1|1078.6|1080.14|1078.64|1080.08|1078.58|0
1656365100000|2022-06-27 21:25:00|1080.08|1078.58|1080.1|1078.6|1080.1|1078.6|1080.08|1078.58|0
1656365400000|2022-06-27 21:30:00|1080.06|1078.56|1080.08|1078.58|1080.08|1078.58|1080.06|1078.56|0
1656365700000|2022-06-27 21:35:00|1080.06|1078.56|1079.9|1078.4|1080.06|1078.56|1079.86|1078.36|0
1656366000000|2022-06-27 21:40:00|1079.91|1078.41|1079.73|1078.23|1079.91|1078.41|1079.73|1078.23|0
1656366300000|2022-06-27 21:45:00|1079.75|1078.25|1079.86|1078.36|1079.86|1078.36|1079.73|1078.23|0
1656366600000|2022-06-27 21:50:00|1079.84|1078.34|1079.86|1078.36|1079.9|1078.4|1079.8|1078.3|0
1656366900000|2022-06-27 21:55:00|1079.88|1078.38|1079.91|1078.41|1080.01|1078.51|1079.86|1078.36|0
1656367200000|2022-06-27 22:00:00|1079.92|1078.42|1079.43|1077.93|1080.45|1078.95|1079.34|1077.84|0
1656367500000|2022-06-27 22:05:00|1079.45|1077.95|1079.56|1078.06|1079.58|1078.08|1079.36|1077.86|0
1656367800000|2022-06-27 22:10:00|1079.58|1078.08|1079.49|1077.99|1079.71|1078.21|1079.28|1077.78|0
1656368100000|2022-06-27 22:15:00|1079.5|1078|1079.32|1077.82|1079.58|1078.08|1079.32|1077.82|0
1656368400000|2022-06-27 22:20:00|1079.36|1077.86|1079.32|1077.82|1079.41|1077.91|1079.19|1077.69|0
1656368700000|2022-06-27 22:25:00|1079.3|1077.8|1079.45|1077.95|1079.54|1078.04|1079.28|1077.78|0
1656369000000|2022-06-27 22:30:00|1079.43|1077.93|1079.45|1077.95|1079.49|1077.99|1079.32|1077.82|0
1656369300000|2022-06-27 22:35:00|1079.49|1077.99|1079.41|1077.91|1079.54|1078.04|1079.39|1077.89|0
1656369600000|2022-06-27 22:40:00|1079.43|1077.93|1079.45|1077.95|1079.45|1077.95|1079.36|1077.86|0
1656369900000|2022-06-27 22:45:00|1079.49|1077.99|1079.62|1078.12|1079.77|1078.27|1079.49|1077.99|0
1656370200000|2022-06-27 22:50:00|1079.6|1078.1|1079.71|1078.21|1079.77|1078.27|1079.58|1078.08|0
1656370500000|2022-06-27 22:55:00|1079.73|1078.23|1079.71|1078.21|1079.82|1078.32|1079.71|1078.21|0
1656370800000|2022-06-27 23:00:00|1079.77|1078.27|1080.03|1078.53|1080.16|1078.66|1079.67|1078.17|0
1656371100000|2022-06-27 23:05:00|1079.99|1078.49|1080.12|1078.62|1080.12|1078.62|1079.99|1078.49|0
1656371400000|2022-06-27 23:10:00|1080.16|1078.66|1080.14|1078.64|1080.34|1078.84|1079.99|1078.49|0
1656371700000|2022-06-27 23:15:00|1080.16|1078.66|1080.12|1078.62|1080.16|1078.66|1079.95|1078.45|0
1656372000000|2022-06-27 23:20:00|1080.14|1078.64|1080.08|1078.58|1080.16|1078.66|1080.03|1078.53|0
1656372300000|2022-06-27 23:25:00|1080.1|1078.6|1080.12|1078.62|1080.16|1078.66|1080.03|1078.53|0
1656372600000|2022-06-27 23:30:00|1080.14|1078.64|1079.99|1078.49|1080.16|1078.66|1079.99|1078.49|0
1656372900000|2022-06-27 23:35:00|1079.95|1078.45|1079.95|1078.45|1079.99|1078.49|1079.9|1078.4|0
1656373200000|2022-06-27 23:40:00|1079.93|1078.43|1079.77|1078.27|1079.95|1078.45|1079.77|1078.27|0
1656373500000|2022-06-27 23:45:00|1079.78|1078.28|1080.03|1078.53|1080.1|1078.6|1079.78|1078.28|0
1656373800000|2022-06-27 23:50:00|1080.04|1078.54|1079.54|1078.04|1080.08|1078.58|1079.54|1078.04|0
1656374100000|2022-06-27 23:55:00|1079.49|1077.99|1079.32|1077.82|1079.65|1078.15|1078.91|1077.41|0
1656374400000|2022-06-28 00:00:00|1079.33|1077.83|1080.23|1078.73|1080.54|1079.04|1079.24|1077.74|0
1656374700000|2022-06-28 00:05:00|1080.21|1078.71|1080.75|1079.25|1080.85|1079.35|1080.08|1078.58|0
1656375000000|2022-06-28 00:10:00|1080.74|1079.24|1080.62|1079.12|1080.92|1079.42|1080.53|1079.03|0
1656375300000|2022-06-28 00:15:00|1080.64|1079.14|1081.09|1079.59|1081.83|1080.33|1080.64|1079.14|0
1656375600000|2022-06-28 00:20:00|1080.88|1079.38|1080.77|1079.27|1081.19|1079.69|1080.66|1079.16|0
1656375900000|2022-06-28 00:25:00|1080.87|1079.37|1081.19|1079.69|1081.19|1079.69|1080.66|1079.16|0
1656376200000|2022-06-28 00:30:00|1081.08|1079.58|1081.4|1079.9|1081.5|1080|1081.08|1079.58|0
1656376500000|2022-06-28 00:35:00|1081.5|1080|1081.08|1079.58|1081.5|1080|1081.08|1079.58|0
1656376800000|2022-06-28 00:40:00|1081.09|1079.59|1081.08|1079.58|1081.3|1079.8|1081.08|1079.58|0
1656377100000|2022-06-28 00:45:00|1080.87|1079.37|1080.87|1079.37|1081.08|1079.58|1080.65|1079.15|0
1656377400000|2022-06-28 00:50:00|1080.86|1079.36|1080.44|1078.94|1081.08|1079.58|1080.01|1078.51|0
1656377700000|2022-06-28 00:55:00|1080.65|1079.15|1081.07|1079.57|1081.07|1079.57|1080.44|1078.94|0
1656378000000|2022-06-28 01:00:00|1081.44|1079.94|1081.69|1080.19|1081.69|1080.19|1081.32|1079.82|0
1656378300000|2022-06-28 01:05:00|1081.81|1080.31|1081.45|1079.95|1081.81|1080.31|1081.44|1079.94|0
1656378600000|2022-06-28 01:10:00|1081.57|1080.07|1081.94|1080.44|1081.94|1080.44|1081.44|1079.94|0
1656378900000|2022-06-28 01:15:00|1081.29|1079.79|1081.5|1080|1081.71|1080.21|1081.28|1079.78|0
1656379200000|2022-06-28 01:20:00|1081.49|1079.99|1081.07|1079.57|1081.71|1080.21|1081.06|1079.56|0
1656379500000|2022-06-28 01:25:00|1081.06|1079.56|1080.42|1078.92|1081.18|1079.68|1080|1078.5|0
1656379800000|2022-06-28 01:30:00|1080.21|1078.71|1080.62|1079.12|1080.85|1079.35|1079.99|1078.49|0
1656380100000|2022-06-28 01:35:00|1080.63|1079.13|1080.95|1079.45|1081.27|1079.77|1080.41|1078.91|0
1656380400000|2022-06-28 01:40:00|1080.94|1079.44|1080|1078.5|1081.05|1079.55|1080|1078.5|0
1656380700000|2022-06-28 01:45:00|1080.44|1078.94|1079.07|1077.57|1080.45|1078.95|1078.95|1077.45|0
1656381000000|2022-06-28 01:50:00|1078.95|1077.45|1078.44|1076.94|1079.67|1078.17|1078.44|1076.94|0
1656381300000|2022-06-28 01:55:00|1078.45|1076.95|1077.7|1076.2|1078.69|1077.19|1077.45|1075.95|0
1656381600000|2022-06-28 02:00:00|1077.94|1076.44|1078.48|1076.98|1078.9|1077.4|1077.94|1076.44|0
1656381900000|2022-06-28 02:05:00|1078.68|1077.18|1079.12|1077.62|1079.12|1077.62|1078.58|1077.08|0
1656382200000|2022-06-28 02:10:00|1079.11|1077.61|1078.69|1077.19|1079.12|1077.62|1078.69|1077.19|0
1656382500000|2022-06-28 02:15:00|1078.7|1077.2|1078.69|1077.19|1079.01|1077.51|1078.58|1077.08|0
1656382800000|2022-06-28 02:20:00|1078.68|1077.18|1078.04|1076.54|1078.68|1077.18|1077.82|1076.32|0
1656383100000|2022-06-28 02:25:00|1077.83|1076.33|1076.95|1075.45|1078.26|1076.76|1076.31|1074.81|0
1656383400000|2022-06-28 02:30:00|1076.43|1074.93|1076.94|1075.44|1076.94|1075.44|1076.18|1074.68|0
1656383700000|2022-06-28 02:35:00|1076.93|1075.43|1076.7|1075.2|1077.19|1075.69|1076.69|1075.19|0
1656384000000|2022-06-28 02:40:00|1076.82|1075.32|1076.7|1075.2|1076.95|1075.45|1076.57|1075.07|0
1656384300000|2022-06-28 02:45:00|1077.18|1075.68|1077.4|1075.9|1077.61|1076.11|1076.75|1075.25|0
1656384600000|2022-06-28 02:50:00|1077.61|1076.11|1077.72|1076.22|1077.83|1076.33|1077.61|1076.11|0
1656384900000|2022-06-28 02:55:00|1077.82|1076.32|1077.72|1076.22|1077.83|1076.33|1077.61|1076.11|0
1656385200000|2022-06-28 03:00:00|1077.83|1076.33|1077.83|1076.33|1077.83|1076.33|1077.51|1076.01|0
1656385500000|2022-06-28 03:05:00|1077.82|1076.32|1078.69|1077.19|1078.9|1077.4|1077.82|1076.32|0
1656385800000|2022-06-28 03:10:00|1078.68|1077.18|1078.26|1076.76|1078.68|1077.18|1078.26|1076.76|0
1656386100000|2022-06-28 03:15:00|1078.18|1076.68|1078.42|1076.92|1078.43|1076.93|1077.93|1076.43|0
1656386400000|2022-06-28 03:20:00|1078.3|1076.8|1078.17|1076.67|1078.3|1076.8|1077.69|1076.19|0
1656386700000|2022-06-28 03:25:00|1078.18|1076.68|1078.93|1077.43|1079.18|1077.68|1078.18|1076.68|0
1656387000000|2022-06-28 03:30:00|1078.9|1077.4|1079.11|1077.61|1079.55|1078.05|1078.9|1077.4|0
1656387300000|2022-06-28 03:35:00|1078.9|1077.4|1078.9|1077.4|1079.12|1077.62|1078.69|1077.19|0
1656387600000|2022-06-28 03:40:00|1079|1077.5|1079.01|1077.51|1079.12|1077.62|1078.9|1077.4|0
1656387900000|2022-06-28 03:45:00|1079.17|1077.67|1079.42|1077.92|1079.67|1078.17|1079.17|1077.67|0
1656388200000|2022-06-28 03:50:00|1079.43|1077.93|1079.05|1077.55|1079.66|1078.16|1078.92|1077.42|0
1656388500000|2022-06-28 03:55:00|1079.17|1077.67|1079.17|1077.67|1079.41|1077.91|1078.92|1077.42|0
1656388800000|2022-06-28 04:00:00|1079.22|1077.72|1079.54|1078.04|1079.54|1078.04|1079.11|1077.61|0
1656389100000|2022-06-28 04:05:00|1079.55|1078.05|1079.33|1077.83|1079.55|1078.05|1079.32|1077.82|0
1656389400000|2022-06-28 04:10:00|1079.32|1077.82|1079.54|1078.04|1079.54|1078.04|1079.32|1077.82|0
1656389700000|2022-06-28 04:15:00|1079.53|1078.03|1078.67|1077.17|1079.54|1078.04|1078.67|1077.17|0
1656390000000|2022-06-28 04:20:00|1078.68|1077.18|1078.68|1077.18|1078.79|1077.29|1078.46|1076.96|0
1656390300000|2022-06-28 04:25:00|1078.79|1077.29|1078.89|1077.39|1078.9|1077.4|1078.67|1077.17|0
1656390600000|2022-06-28 04:30:00|1078.9|1077.4|1079.76|1078.26|1079.76|1078.26|1078.89|1077.39|0
1656390900000|2022-06-28 04:35:00|1079.87|1078.37|1079.97|1078.47|1079.97|1078.47|1079.76|1078.26|0
1656391200000|2022-06-28 04:40:00|1079.76|1078.26|1079.33|1077.83|1079.76|1078.26|1079.33|1077.83|0
1656391500000|2022-06-28 04:45:00|1079.66|1078.16|1079.66|1078.16|1079.67|1078.17|1079.42|1077.92|0
1656391800000|2022-06-28 04:50:00|1079.65|1078.15|1079.41|1077.91|1079.65|1078.15|1079.16|1077.66|0
1656392100000|2022-06-28 04:55:00|1079.4|1077.9|1079.65|1078.15|1079.65|1078.15|1079.4|1077.9|0
1656392400000|2022-06-28 05:00:00|1079.64|1078.14|1079.66|1078.16|1080.4|1078.9|1079.64|1078.14|0
1656392700000|2022-06-28 05:05:00|1079.54|1078.04|1080.16|1078.66|1080.17|1078.67|1079.41|1077.91|0
1656393000000|2022-06-28 05:10:00|1080.17|1078.67|1080.16|1078.66|1080.4|1078.9|1079.91|1078.41|0
1656393300000|2022-06-28 05:15:00|1080.15|1078.65|1079.91|1078.41|1080.16|1078.66|1079.79|1078.29|0
1656393600000|2022-06-28 05:20:00|1079.92|1078.42|1079.43|1077.93|1079.92|1078.42|1079.43|1077.93|0
1656393900000|2022-06-28 05:25:00|1079.67|1078.17|1079.44|1077.94|1079.92|1078.42|1079.18|1077.68|0
1656394200000|2022-06-28 05:30:00|1079.68|1078.18|1080.17|1078.67|1080.17|1078.67|1079.43|1077.93|0
1656394500000|2022-06-28 05:35:00|1080.16|1078.66|1080.67|1079.17|1081.16|1079.66|1080.16|1078.66|0
1656394800000|2022-06-28 05:40:00|1080.68|1079.18|1080.95|1079.45|1080.95|1079.45|1080.6|1079.1|0
1656395100000|2022-06-28 05:45:00|1080.96|1079.46|1080.74|1079.24|1081.22|1079.72|1080.48|1078.98|0
1656395400000|2022-06-28 05:50:00|1080.85|1079.35|1080.49|1078.99|1080.98|1079.48|1080.48|1078.98|0
1656395700000|2022-06-28 05:55:00|1080.73|1079.23|1080.97|1079.47|1081.46|1079.96|1080.73|1079.23|0
1656396000000|2022-06-28 06:00:00|1080.93|1079.43|1081.79|1080.29|1081.79|1080.29|1080.51|1079.01|0
1656396300000|2022-06-28 06:05:00|1081.78|1080.28|1084.24|1082.74|1084.24|1082.74|1081.57|1080.07|0
1656396600000|2022-06-28 06:10:00|1084.03|1082.53|1084.54|1083.04|1085.75|1084.25|1083.82|1082.32|0
1656396900000|2022-06-28 06:15:00|1084.33|1082.83|1085.3|1083.8|1086.22|1084.72|1083.91|1082.41|0
1656397200000|2022-06-28 06:20:00|1085.1|1083.6|1085.09|1083.59|1085.73|1084.23|1084.88|1083.38|0
1656397500000|2022-06-28 06:25:00|1085.1|1083.6|1085.52|1084.02|1085.52|1084.02|1084.88|1083.38|0
1656397800000|2022-06-28 06:30:00|1085.31|1083.81|1085.3|1083.8|1085.83|1084.33|1085.08|1083.58|0
1656398100000|2022-06-28 06:35:00|1085.29|1083.79|1085.29|1083.79|1085.3|1083.8|1084.76|1083.26|0
1656398400000|2022-06-28 06:40:00|1085.08|1083.58|1085.34|1083.84|1085.93|1084.43|1084.92|1083.42|0
1656398700000|2022-06-28 06:45:00|1085.33|1083.83|1086.5|1085|1086.51|1085.01|1085.12|1083.62|0
1656399000000|2022-06-28 06:50:00|1086.51|1085.01|1088.76|1087.26|1089.18|1087.68|1086.07|1084.57|0
1656399300000|2022-06-28 06:55:00|1088.55|1087.05|1089.73|1088.23|1089.94|1088.44|1088.55|1087.05|0
1656399600000|2022-06-28 07:00:00|1089.74|1088.24|1098.94|1096.19|1099.44|1096.19|1086.38|1084.88|1
1656399900000|2022-06-28 07:05:00|1098.69|1096.44|1098.94|1096.19|1099.19|1096.44|1097.69|1096.19|2
1656400200000|2022-06-28 07:10:00|1099.19|1096.44|1098.44|1096.69|1101.44|1100.69|1098.19|1096.44|83
1656400500000|2022-06-28 07:15:00|1098.19|1096.94|1098.44|1096.44|1098.94|1097.44|1096.94|1095.19|8
1656400800000|2022-06-28 07:20:00|1097.94|1096.94|1098.69|1096.94|1098.69|1096.94|1096.44|1094.94|19
1656401100000|2022-06-28 07:25:00|1098.44|1096.44|1099.69|1097.94|1099.69|1097.94|1097.19|1095.44|4
1656401400000|2022-06-28 07:30:00|1099.44|1097.44|1097.19|1095.44|1099.69|1097.94|1096.69|1095.19|4
1656401700000|2022-06-28 07:35:00|1097.44|1095.94|1095.94|1094.69|1098.44|1096.44|1095.94|1094.44|0
1656402000000|2022-06-28 07:40:00|1095.79|1094.54|1096.54|1094.79|1097.04|1095.29|1095.79|1094.54|0
1656402300000|2022-06-28 07:45:00|1096.29|1094.54|1094.54|1092.79|1096.79|1094.79|1094.29|1092.29|8
1656402600000|2022-06-28 07:50:00|1094.29|1093.29|1095.29|1093.54|1095.54|1093.79|1094.04|1092.54|49
1656402900000|2022-06-28 07:55:00|1095.79|1093.79|1094.04|1092.79|1095.79|1094.04|1094.04|1092.79|0
1656403200000|2022-06-28 08:00:00|1093.79|1092.54|1095.79|1093.79|1095.79|1093.79|1093.79|1092.54|69
1656403500000|2022-06-28 08:05:00|1095.54|1094.04|1096.04|1094.29|1096.54|1094.79|1095.54|1093.79|5
1656403800000|2022-06-28 08:10:00|1095.79|1094.04|1095.04|1093.54|1097.29|1095.54|1094.79|1093.54|25
1656404100000|2022-06-28 08:15:00|1095.29|1093.79|1095.04|1093.29|1095.79|1094.04|1094.04|1093.29|50
1656404400000|2022-06-28 08:20:00|1094.54|1093.54|1092.79|1091.29|1095.29|1093.79|1091.79|1090.54|50
1656404700000|2022-06-28 08:25:00|1093.04|1091.54|1093.54|1091.79|1093.79|1092.04|1091.79|1091.04|50
1656405000000|2022-06-28 08:30:00|1093.79|1092.04|1092.79|1091.54|1094.79|1092.79|1092.79|1091.54|10
1656405300000|2022-06-28 08:35:00|1093.04|1091.29|1093.79|1092.04|1094.04|1092.54|1093.04|1091.29|0
1656405600000|2022-06-28 08:40:00|1093.54|1091.79|1093.29|1091.79|1093.54|1092.04|1092.29|1090.54|0
1656405900000|2022-06-28 08:45:00|1093.54|1092.04|1094.29|1092.79|1094.29|1092.79|1093.29|1091.54|1
1656406200000|2022-06-28 08:50:00|1094.79|1093.04|1095.54|1094.04|1096.04|1094.29|1094.79|1093.04|0
1656406500000|2022-06-28 08:55:00|1095.29|1093.79|1097.54|1095.79|1097.54|1095.79|1095.29|1093.79|0
1656406800000|2022-06-28 09:00:00|1098.04|1096.04|1097.79|1096.29|1098.04|1096.79|1097.79|1096.04|1
1656407100000|2022-06-28 09:05:00|1098.04|1096.54|1098.04|1096.79|1098.54|1096.79|1097.54|1096.04|1
1656407400000|2022-06-28 09:10:00|1098.29|1097.54|1097.79|1096.29|1098.54|1097.54|1097.29|1095.79|7
1656407700000|2022-06-28 09:15:00|1098.04|1096.79|1099.04|1098.04|1099.29|1098.04|1098.04|1096.79|3
1656408000000|2022-06-28 09:20:00|1098.79|1097.29|1099.29|1098.04|1100.29|1099.29|1098.79|1097.29|20
1656408300000|2022-06-28 09:25:00|1099.54|1098.29|1098.79|1097.29|1099.79|1098.54|1098.29|1096.79|2
1656408600000|2022-06-28 09:30:00|1099.04|1097.54|1098.54|1096.79|1099.79|1098.79|1097.54|1095.79|3
1656408900000|2022-06-28 09:35:00|1098.29|1097.04|1098.54|1097.54|1099.04|1097.54|1098.04|1096.79|1
1656409200000|2022-06-28 09:40:00|1098.79|1097.79|1098.54|1096.79|1099.04|1098.04|1098.04|1096.54|2
1656409500000|2022-06-28 09:45:00|1098.79|1097.04|1098.29|1096.79|1099.04|1098.04|1098.04|1096.54|3
1656409800000|2022-06-28 09:50:00|1098.54|1097.04|1099.29|1097.79|1099.79|1098.79|1098.54|1097.04|2
1656410100000|2022-06-28 09:55:00|1098.79|1097.29|1099.04|1097.79|1099.29|1098.04|1098.79|1097.29|1
1656410400000|2022-06-28 10:00:00|1099.29|1098.04|1098.29|1096.79|1099.79|1098.79|1098.04|1096.29|12
1656410700000|2022-06-28 10:05:00|1098.54|1097.04|1097.79|1096.54|1098.79|1097.29|1097.79|1096.54|0
1656411000000|2022-06-28 10:10:00|1098.04|1096.04|1098.54|1097.04|1098.79|1097.04|1097.79|1095.79|1
1656411300000|2022-06-28 10:15:00|1098.29|1097.29|1097.04|1095.79|1098.54|1097.54|1097.04|1095.29|2
1656411600000|2022-06-28 10:20:00|1097.29|1095.29|1098.04|1096.79|1098.04|1096.79|1097.04|1095.29|1
1656411900000|2022-06-28 10:25:00|1097.79|1097.04|1097.54|1096.29|1098.54|1097.54|1097.54|1095.79|2
1656412200000|2022-06-28 10:30:00|1097.79|1096.54|1098.29|1096.79|1098.54|1097.54|1097.79|1096.54|2
1656412500000|2022-06-28 10:35:00|1098.04|1095.79|1098.04|1096.79|1098.29|1096.79|1097.79|1095.79|1
1656412800000|2022-06-28 10:40:00|1098.29|1097.04|1098.79|1097.29|1099.04|1098.04|1097.79|1096.54|9
1656413100000|2022-06-28 10:45:00|1098.54|1097.54|1098.79|1097.29|1099.04|1097.79|1098.29|1097.29|10
1656413400000|2022-06-28 10:50:00|1099.04|1097.54|1100.04|1098.79|1100.04|1098.79|1099.04|1097.54|7
1656413700000|2022-06-28 10:55:00|1099.79|1099.04|1100.29|1098.79|1100.54|1099.29|1099.79|1098.54|4
1656414000000|2022-06-28 11:00:00|1100.54|1099.04|1100.29|1099.29|1100.54|1099.54|1099.54|1098.29|5
1656414300000|2022-06-28 11:05:00|1100.04|1099.04|1100.54|1099.29|1100.54|1099.54|1100.04|1098.79|6
1656414600000|2022-06-28 11:10:00|1100.29|1099.54|1100.54|1098.79|1100.54|1099.54|1100.04|1098.29|4
1656414900000|2022-06-28 11:15:00|1100.79|1099.04|1101.04|1100.04|1101.04|1100.29|1100.79|1099.04|9
1656415200000|2022-06-28 11:20:00|1100.79|1099.79|1101.04|1100.04|1101.04|1100.29|1100.79|1099.54|56
1656415500000|2022-06-28 11:25:00|1100.79|1100.29|1101.04|1100.29|1101.04|1100.29|1100.79|1099.29|10
1656415800000|2022-06-28 11:30:00|1100.79|1100.04|1101.04|1100.04|1101.04|1100.29|1100.79|1099.79|36
1656416100000|2022-06-28 11:35:00|1100.79|1099.79|1100.04|1098.54|1101.04|1100.04|1100.04|1098.29|2
1656416400000|2022-06-28 11:40:00|1100.29|1098.29|1100.79|1099.29|1101.04|1099.29|1100.29|1098.29|0
1656416700000|2022-06-28 11:45:00|1101.04|1099.54|1100.29|1098.54|1101.04|1099.54|1100.29|1098.54|7
1656417000000|2022-06-28 11:50:00|1100.54|1098.79|1099.54|1098.04|1100.54|1099.04|1099.54|1098.04|1
1656417300000|2022-06-28 11:55:00|1099.29|1097.79|1100.79|1099.54|1100.79|1099.54|1099.29|1097.54|0
1656417600000|2022-06-28 12:00:00|1101.04|1099.29|1101.04|1100.29|1101.04|1100.29|1100.79|1099.29|1
1656417900000|2022-06-28 12:05:00|1100.79|1100.04|1101.04|1100.04|1101.04|1100.29|1100.79|1099.54|90
1656418200000|2022-06-28 12:10:00|1102.04|1099.79|1101.54|1100.29|1102.04|1100.29|1101.29|1099.79|30
1656418500000|2022-06-28 12:15:00|1101.79|1100.54|1102.29|1100.79|1103.04|1101.29|1101.79|1100.54|0
1656418800000|2022-06-28 12:20:00|1102.54|1100.29|1102.04|1100.29|1102.54|1100.29|1101.54|1099.79|0
1656419100000|2022-06-28 12:25:00|1101.79|1099.79|1101.54|1099.54|1101.79|1100.04|1101.29|1099.54|0
1656419400000|2022-06-28 12:30:00|1101.29|1099.79|1099.29|1098.04|1101.29|1100.04|1099.29|1097.79|2
1656419700000|2022-06-28 12:35:00|1099.54|1098.29|1101.04|1099.29|1101.04|1099.54|1099.54|1097.79|0
1656420000000|2022-06-28 12:40:00|1101.54|1099.54|1101.79|1100.29|1102.04|1100.29|1101.04|1099.29|1
1656420300000|2022-06-28 12:45:00|1101.54|1100.04|1100.54|1098.79|1102.04|1100.29|1100.54|1098.79|3
1656420600000|2022-06-28 12:50:00|1100.79|1099.04|1101.04|1099.54|1101.04|1099.54|1100.79|1098.79|0
1656420900000|2022-06-28 12:55:00|1100.79|1099.79|1100.54|1099.29|1100.79|1099.79|1100.54|1098.79|17
1656421200000|2022-06-28 13:00:00|1100.79|1099.54|1103.29|1101.79|1103.54|1101.79|1100.79|1099.04|1
1656421500000|2022-06-28 13:05:00|1103.54|1102.04|1102.79|1101.79|1103.54|1102.29|1102.79|1101.54|6
1656421800000|2022-06-28 13:10:00|1103.54|1102.04|1102.04|1100.79|1103.54|1102.29|1102.04|1100.29|3
1656422100000|2022-06-28 13:15:00|1102.29|1100.54|1103.29|1101.54|1103.54|1101.79|1102.29|1100.29|2
1656422400000|2022-06-28 13:20:00|1103.54|1101.79|1103.54|1101.79|1104.04|1102.54|1103.54|1101.54|0
1656422700000|2022-06-28 13:25:00|1103.29|1102.04|1103.04|1101.29|1103.54|1102.04|1102.54|1101.04|9
1656423000000|2022-06-28 13:30:00|1102.79|1101.04|1104.04|1102.54|1104.29|1102.79|1102.29|1100.54|3
1656423300000|2022-06-28 13:35:00|1104.29|1102.79|1103.04|1101.29|1104.79|1103.04|1102.54|1101.04|9
1656423600000|2022-06-28 13:40:00|1102.79|1101.04|1103.04|1101.54|1103.29|1101.54|1102.04|1100.29|0
1656423900000|2022-06-28 13:45:00|1103.54|1101.29|1104.29|1102.79|1104.54|1102.79|1103.04|1101.29|7
1656424200000|2022-06-28 13:50:00|1104.54|1103.04|1104.29|1102.79|1104.79|1103.29|1103.79|1102.29|2
1656424500000|2022-06-28 13:55:00|1104.79|1103.04|1105.29|1104.04|1105.29|1104.04|1103.79|1102.29|2
1656424800000|2022-06-28 14:00:00|1106.04|1103.79|1105.54|1104.29|1106.04|1105.04|1102.79|1101.54|63
1656425100000|2022-06-28 14:05:00|1105.29|1104.54|1105.54|1104.54|1105.79|1104.79|1104.54|1102.79|5
1656425400000|2022-06-28 14:10:00|1105.78|1104.78|1106.78|1104.78|1107.28|1106.28|1104.53|1103.53|54
1656425700000|2022-06-28 14:15:00|1106.53|1105.03|1103.59|1102.09|1107.53|1106.28|1103.59|1102.09|22
1656426000000|2022-06-28 14:20:00|1103.38|1101.88|1102.1|1100.6|1103.6|1102.1|1101.66|1100.16|0
1656426300000|2022-06-28 14:25:00|1102.11|1100.61|1102.3|1100.8|1103.17|1101.67|1102.09|1100.59|25
1656426600000|2022-06-28 14:30:00|1101.58|1100.08|1100.28|1098.78|1101.83|1100.33|1099.54|1098.04|0
1656426900000|2022-06-28 14:35:00|1100.27|1098.77|1101.52|1100.02|1101.52|1100.02|1100.15|1098.65|57
1656427200000|2022-06-28 14:40:00|1101.51|1100.01|1101.28|1099.78|1101.76|1100.26|1100.48|1098.98|0
1656427500000|2022-06-28 14:45:00|1101.83|1100.33|1100.73|1099.23|1101.84|1100.34|1100.08|1098.58|0
1656427800000|2022-06-28 14:50:00|1100.74|1099.24|1100.51|1099.01|1101.16|1099.66|1100.06|1098.56|0
1656428100000|2022-06-28 14:55:00|1100.5|1099|1101.82|1100.32|1101.82|1100.32|1100.5|1099|0
1656428400000|2022-06-28 15:00:00|1101.81|1100.31|1102.03|1100.53|1102.46|1100.96|1101.57|1100.07|0
1656428700000|2022-06-28 15:05:00|1102.02|1100.52|1101.58|1100.08|1102.24|1100.74|1101.36|1099.86|0
1656429000000|2022-06-28 15:10:00|1101.57|1100.07|1101.58|1100.08|1102.02|1100.52|1101.25|1099.75|0
1656429300000|2022-06-28 15:15:00|1101.57|1100.07|1100.19|1098.69|1101.58|1100.08|1099.98|1098.48|0
1656429600000|2022-06-28 15:20:00|1100.2|1098.7|1099.28|1097.78|1100.41|1098.91|1099.07|1097.57|0
1656429900000|2022-06-28 15:25:00|1099.07|1097.57|1098.8|1097.3|1099.29|1097.79|1098.38|1096.88|0
1656430200000|2022-06-28 15:30:00|1098.59|1097.09|1099.23|1097.73|1099.25|1097.75|1098.39|1096.89|0
1656430500000|2022-06-28 15:35:00|1099.22|1097.72|1096.84|1095.34|1099.22|1097.72|1096.63|1095.13|0
1656430800000|2022-06-28 15:40:00|1096.85|1095.35|1096.17|1094.67|1097.06|1095.56|1095.95|1094.45|0
1656431100000|2022-06-28 15:45:00|1094.66|1093.16|1095.42|1093.92|1095.67|1094.17|1094.41|1092.91|0
1656431400000|2022-06-28 15:50:00|1095.41|1093.91|1094.39|1092.89|1095.42|1093.92|1094.15|1092.65|0
1656431700000|2022-06-28 15:55:00|1094.4|1092.9|1093.89|1092.39|1094.65|1093.15|1093.63|1092.13|0
1656432000000|2022-06-28 16:00:00|1095.49|1093.99|1094.61|1093.11|1095.93|1094.43|1094.6|1093.1|0
1656432300000|2022-06-28 16:05:00|1094.62|1093.12|1095.28|1093.78|1095.5|1094|1094.4|1092.9|0
1656432600000|2022-06-28 16:10:00|1095.29|1093.79|1095.71|1094.21|1096.38|1094.88|1095.28|1093.78|0
1656432900000|2022-06-28 16:15:00|1095.6|1094.1|1095.07|1093.57|1095.71|1094.21|1094.39|1092.89|0
1656433200000|2022-06-28 16:20:00|1095.18|1093.68|1095.31|1093.81|1095.53|1094.03|1094.96|1093.46|0
1656433500000|2022-06-28 16:25:00|1095.52|1094.02|1096.19|1094.69|1096.19|1094.69|1095.3|1093.8|0
1656433800000|2022-06-28 16:30:00|1096.18|1094.68|1095.07|1093.57|1096.18|1094.68|1094.86|1093.36|0
1656434100000|2022-06-28 16:35:00|1094.96|1093.46|1095.96|1094.46|1095.97|1094.47|1094.85|1093.35|0
1656434400000|2022-06-28 16:40:00|1096.07|1094.57|1096.62|1095.12|1096.63|1095.13|1095.95|1094.45|0
1656434700000|2022-06-28 16:45:00|1096.63|1095.13|1096.39|1094.89|1096.85|1095.35|1096.17|1094.67|0
1656435000000|2022-06-28 16:50:00|1096.4|1094.9|1095.3|1093.8|1096.4|1094.9|1095.29|1093.79|0
1656435300000|2022-06-28 16:55:00|1095.51|1094.01|1095.95|1094.45|1095.96|1094.46|1095.3|1093.8|0
1656435600000|2022-06-28 17:00:00|1095.94|1094.44|1095.08|1093.58|1095.95|1094.45|1094.63|1093.13|0
1656435900000|2022-06-28 17:05:00|1095.29|1093.79|1093.62|1092.12|1095.29|1093.79|1093.52|1092.02|0
1656436200000|2022-06-28 17:10:00|1093.73|1092.23|1092.87|1091.37|1093.96|1092.46|1092.87|1091.37|0
1656436500000|2022-06-28 17:15:00|1093.08|1091.58|1093.51|1092.01|1093.75|1092.25|1093.08|1091.58|0
1656436800000|2022-06-28 17:20:00|1093.52|1092.02|1093.95|1092.45|1093.96|1092.46|1093.06|1091.56|0
1656437100000|2022-06-28 17:25:00|1093.74|1092.24|1094.61|1093.11|1094.83|1093.33|1093.5|1092|0
1656437400000|2022-06-28 17:30:00|1094.62|1093.12|1093.95|1092.45|1094.84|1093.34|1093.95|1092.45|0
1656437700000|2022-06-28 17:35:00|1093.74|1092.24|1093.29|1091.79|1093.96|1092.46|1092.86|1091.36|0
1656438000000|2022-06-28 17:40:00|1093.18|1091.68|1093.73|1092.23|1093.96|1092.46|1093.07|1091.57|0
1656438300000|2022-06-28 17:45:00|1093.52|1092.02|1093.95|1092.45|1093.97|1092.47|1093.52|1092.02|0
1656438600000|2022-06-28 17:50:00|1093.96|1092.46|1093.73|1092.23|1094.4|1092.9|1093.73|1092.23|0
1656438900000|2022-06-28 17:55:00|1093.74|1092.24|1093.74|1092.24|1094.17|1092.67|1093.51|1092.01|0
1656439200000|2022-06-28 18:00:00|1093.73|1092.23|1093.72|1092.22|1094.63|1093.13|1093.51|1092.01|0
1656439500000|2022-06-28 18:05:00|1093.73|1092.23|1093.06|1091.56|1093.74|1092.24|1092.84|1091.34|0
1656439800000|2022-06-28 18:10:00|1092.96|1091.46|1092.39|1090.89|1093.28|1091.78|1092.17|1090.67|0
1656440100000|2022-06-28 18:15:00|1092.4|1090.9|1092.16|1090.66|1092.83|1091.33|1091.96|1090.46|0
1656440400000|2022-06-28 18:20:00|1092.15|1090.65|1092.15|1090.65|1092.59|1091.09|1092.15|1090.65|0
1656440700000|2022-06-28 18:25:00|1092.36|1090.86|1092.59|1091.09|1092.81|1091.31|1092.15|1090.65|0
1656441000000|2022-06-28 18:30:00|1092.58|1091.08|1091.7|1090.2|1092.59|1091.09|1091.7|1090.2|0
1656441300000|2022-06-28 18:35:00|1091.49|1089.99|1091.26|1089.76|1091.71|1090.21|1091.05|1089.55|0
1656441600000|2022-06-28 18:40:00|1091.25|1089.75|1091.49|1089.99|1091.49|1089.99|1090.82|1089.32|0
1656441900000|2022-06-28 18:45:00|1089.23|1087.73|1090.53|1089.03|1090.53|1089.03|1088.98|1087.48|0
1656442200000|2022-06-28 18:50:00|1090.52|1089.02|1090.26|1088.76|1090.53|1089.03|1090|1088.5|0
1656442500000|2022-06-28 18:55:00|1090.27|1088.77|1089.87|1088.37|1090.52|1089.02|1089.74|1088.24|0
1656442800000|2022-06-28 19:00:00|1089.75|1088.25|1089.22|1087.72|1090.52|1089.02|1088.97|1087.47|0
1656443100000|2022-06-28 19:05:00|1089.21|1087.71|1089.46|1087.96|1089.47|1087.97|1088.71|1087.21|0
1656443400000|2022-06-28 19:10:00|1089.47|1087.97|1089.71|1088.21|1090.22|1088.72|1088.95|1087.45|0
1656443700000|2022-06-28 19:15:00|1091.91|1090.41|1092.56|1091.06|1092.56|1091.06|1091.68|1090.18|0
1656444000000|2022-06-28 19:20:00|1092.55|1091.05|1093.22|1091.72|1093.23|1091.73|1092.11|1090.61|0
1656444300000|2022-06-28 19:25:00|1093.23|1091.73|1092.77|1091.27|1093.44|1091.94|1092.32|1090.82|0
1656444600000|2022-06-28 19:30:00|1092.56|1091.06|1092.34|1090.84|1093.01|1091.51|1092.12|1090.62|0
1656444900000|2022-06-28 19:35:00|1092.55|1091.05|1092.57|1091.07|1092.67|1091.17|1092.11|1090.61|0
1656445200000|2022-06-28 19:40:00|1092.67|1091.17|1092.11|1090.61|1092.78|1091.28|1091.88|1090.38|0
1656445500000|2022-06-28 19:45:00|1089.94|1088.44|1089.47|1087.97|1090.21|1088.71|1088.7|1087.2|0
1656445800000|2022-06-28 19:50:00|1089.46|1087.96|1089.74|1088.24|1089.74|1088.24|1088.45|1086.95|0
1656446100000|2022-06-28 19:55:00|1089.73|1088.23|1088.66|1087.16|1089.74|1088.24|1088.22|1086.72|0
1656446400000|2022-06-28 20:00:00|1091.06|1089.56|1090.96|1089.46|1091.54|1090.04|1090.42|1088.92|0
1656446700000|2022-06-28 20:05:00|1091.02|1089.52|1090.96|1089.46|1091.05|1089.55|1090.79|1089.29|0
1656447000000|2022-06-28 20:10:00|1090.92|1089.42|1091.29|1089.79|1091.56|1090.06|1090.92|1089.42|0
1656447300000|2022-06-28 20:15:00|1091.3|1089.8|1091.45|1089.95|1091.47|1089.97|1091.01|1089.51|0
1656447600000|2022-06-28 20:20:00|1091.51|1090.01|1091.98|1090.48|1092.02|1090.52|1091.43|1089.93|0
1656447900000|2022-06-28 20:25:00|1091.97|1090.47|1091.82|1090.32|1091.97|1090.47|1091.56|1090.06|0
1656448200000|2022-06-28 20:30:00|1091.78|1090.28|1092.13|1090.63|1092.18|1090.68|1091.71|1090.21|0
1656448500000|2022-06-28 20:35:00|1092.09|1090.59|1092.13|1090.63|1092.18|1090.68|1091.96|1090.46|0
1656448800000|2022-06-28 20:40:00|1092.18|1090.68|1091.96|1090.46|1092.18|1090.68|1091.91|1090.41|0
1656449100000|2022-06-28 20:45:00|1091.98|1090.48|1091.69|1090.19|1092.04|1090.54|1091.56|1090.06|0
1656449400000|2022-06-28 20:50:00|1091.65|1090.15|1091.86|1090.36|1091.91|1090.41|1091.6|1090.1|0
1656449700000|2022-06-28 20:55:00|1091.87|1090.37|1092.17|1090.67|1092.33|1090.83|1091.86|1090.36|0
1656450000000|2022-06-28 21:00:00|1092.19|1090.69|1092.06|1090.56|1092.19|1090.69|1091.97|1090.47|0
1656450300000|2022-06-28 21:05:00|1092.07|1090.57|1092.28|1090.78|1092.44|1090.94|1092.07|1090.57|0
1656450600000|2022-06-28 21:10:00|1092.29|1090.79|1092.3|1090.8|1092.37|1090.87|1092.28|1090.78|0
1656450900000|2022-06-28 21:15:00|1092.26|1090.76|1092.19|1090.69|1092.35|1090.85|1092.15|1090.65|0
1656451200000|2022-06-28 21:20:00|1092.2|1090.7|1092.11|1090.61|1092.24|1090.74|1092.06|1090.56|0
1656451500000|2022-06-28 21:25:00|1092.08|1090.58|1092.04|1090.54|1092.08|1090.58|1092.02|1090.52|0
1656451800000|2022-06-28 21:30:00|1092.06|1090.56|1092.08|1090.58|1092.08|1090.58|1092.04|1090.54|0
1656452100000|2022-06-28 21:35:00|1092.06|1090.56|1092.06|1090.56|1092.08|1090.58|1092.06|1090.56|0
1656452400000|2022-06-28 21:40:00|1092.08|1090.58|1092.06|1090.56|1092.08|1090.58|1092.06|1090.56|0
1656452700000|2022-06-28 21:45:00|1092.08|1090.58|1092.13|1090.63|1092.17|1090.67|1092.06|1090.56|0
1656453000000|2022-06-28 21:50:00|1092.08|1090.58|1092.04|1090.54|1092.17|1090.67|1092.04|1090.54|0
1656453300000|2022-06-28 21:55:00|1092|1090.5|1092.19|1090.69|1092.19|1090.69|1092|1090.5|0
1656453600000|2022-06-28 22:00:00|1092.15|1090.65|1092.19|1090.69|1092.22|1090.72|1091.91|1090.41|0
1656453900000|2022-06-28 22:05:00|1092.2|1090.7|1092.37|1090.87|1092.41|1090.91|1092.04|1090.54|0
1656454200000|2022-06-28 22:10:00|1092.39|1090.89|1092.22|1090.72|1092.61|1091.11|1092.15|1090.65|0
1656454500000|2022-06-28 22:15:00|1092.28|1090.78|1092.37|1090.87|1092.46|1090.96|1092.28|1090.78|0
1656454800000|2022-06-28 22:20:00|1092.39|1090.89|1092.28|1090.78|1092.41|1090.91|1092.13|1090.63|0
1656455100000|2022-06-28 22:25:00|1092.3|1090.8|1092.5|1091|1092.59|1091.09|1092.3|1090.8|0
1656455400000|2022-06-28 22:30:00|1092.55|1091.05|1092.59|1091.09|1092.63|1091.13|1092.46|1090.96|0
1656455700000|2022-06-28 22:35:00|1092.61|1091.11|1092.63|1091.13|1092.68|1091.18|1092.41|1090.91|0
1656456000000|2022-06-28 22:40:00|1092.61|1091.11|1092.55|1091.05|1092.61|1091.11|1092.39|1090.89|0
1656456300000|2022-06-28 22:45:00|1092.59|1091.09|1092.57|1091.07|1092.68|1091.18|1092.52|1091.02|0
1656456600000|2022-06-28 22:50:00|1092.55|1091.05|1092.81|1091.31|1092.81|1091.31|1092.52|1091.02|0
1656456900000|2022-06-28 22:55:00|1092.79|1091.29|1092.81|1091.31|1092.81|1091.31|1092.68|1091.18|0
1656457200000|2022-06-28 23:00:00|1092.77|1091.27|1092|1090.5|1092.81|1091.31|1091.91|1090.41|0
1656457500000|2022-06-28 23:05:00|1092.04|1090.54|1091.95|1090.45|1092.28|1090.78|1091.82|1090.32|0
1656457800000|2022-06-28 23:10:00|1092|1090.5|1091.95|1090.45|1092.13|1090.63|1091.89|1090.39|0
1656458100000|2022-06-28 23:15:00|1092|1090.5|1091.91|1090.41|1092|1090.5|1091.73|1090.23|0
1656458400000|2022-06-28 23:20:00|1091.93|1090.43|1092.41|1090.91|1092.59|1091.09|1091.82|1090.32|0
1656458700000|2022-06-28 23:25:00|1092.39|1090.89|1092.55|1091.05|1092.63|1091.13|1092.33|1090.83|0
1656459000000|2022-06-28 23:30:00|1092.54|1091.04|1092.55|1091.05|1092.68|1091.18|1092.44|1090.94|0
1656459300000|2022-06-28 23:35:00|1092.54|1091.04|1092.5|1091|1092.55|1091.05|1092.22|1090.72|0
1656459600000|2022-06-28 23:40:00|1092.46|1090.96|1092.63|1091.13|1092.63|1091.13|1092.41|1090.91|0
1656459900000|2022-06-28 23:45:00|1092.64|1091.14|1092.68|1091.18|1092.85|1091.35|1092.63|1091.13|0
1656460200000|2022-06-28 23:50:00|1092.63|1091.13|1092.37|1090.87|1092.68|1091.18|1092.37|1090.87|0
1656460500000|2022-06-28 23:55:00|1092.33|1090.83|1092.46|1090.96|1092.55|1091.05|1092.08|1090.58|0
1656460800000|2022-06-29 00:00:00|1092.41|1090.91|1092.44|1090.94|1092.77|1091.27|1092.17|1090.67|0
1656461100000|2022-06-29 00:05:00|1092.41|1090.91|1092.85|1091.35|1093.32|1091.82|1092.19|1090.69|0
1656461400000|2022-06-29 00:10:00|1092.83|1091.33|1092.5|1091|1093.14|1091.64|1092.41|1090.91|0
1656461700000|2022-06-29 00:15:00|1092.55|1091.05|1093.81|1092.31|1094.23|1092.73|1092.5|1091|0
1656462000000|2022-06-29 00:20:00|1093.8|1092.3|1092.08|1090.58|1093.81|1092.31|1091.86|1090.36|0
1656462300000|2022-06-29 00:25:00|1092.07|1090.57|1092.73|1091.23|1092.94|1091.44|1092.07|1090.57|0
1656462600000|2022-06-29 00:30:00|1092.72|1091.22|1092.51|1091.01|1093.17|1091.67|1092.3|1090.8|0
1656462900000|2022-06-29 00:35:00|1092.72|1091.22|1091.64|1090.14|1092.83|1091.33|1091.64|1090.14|0
1656463200000|2022-06-29 00:40:00|1091.43|1089.93|1090.75|1089.25|1091.85|1090.35|1090.75|1089.25|0
1656463500000|2022-06-29 00:45:00|1090.97|1089.47|1090.86|1089.36|1091.18|1089.68|1090.75|1089.25|0
1656463800000|2022-06-29 00:50:00|1090.96|1089.46|1090.54|1089.04|1091.18|1089.68|1090.54|1089.04|0
1656464100000|2022-06-29 00:55:00|1090.75|1089.25|1090.97|1089.47|1090.97|1089.47|1090.54|1089.04|0
1656464400000|2022-06-29 01:00:00|1088.27|1086.77|1089.02|1087.52|1089.02|1087.52|1088.26|1086.76|0
1656464700000|2022-06-29 01:05:00|1088.78|1087.28|1088.53|1087.03|1089.02|1087.52|1088.27|1086.77|0
1656465000000|2022-06-29 01:10:00|1088.29|1086.79|1088.78|1087.28|1088.78|1087.28|1088.04|1086.54|0
1656465300000|2022-06-29 01:15:00|1088.77|1087.27|1088.55|1087.05|1088.77|1087.27|1088.29|1086.79|0
1656465600000|2022-06-29 01:20:00|1088.79|1087.29|1088.51|1087.01|1089.04|1087.54|1088.29|1086.79|0
1656465900000|2022-06-29 01:25:00|1088.5|1087|1089.99|1088.49|1089.99|1088.49|1088.5|1087|0
1656466200000|2022-06-29 01:30:00|1092.35|1090.85|1092.03|1090.53|1092.68|1091.18|1092.02|1090.52|0
1656466500000|2022-06-29 01:35:00|1092.13|1090.63|1092.78|1091.28|1093.11|1091.61|1092.03|1090.53|0
1656466800000|2022-06-29 01:40:00|1092.67|1091.17|1091.81|1090.31|1092.89|1091.39|1091.59|1090.09|0
1656467100000|2022-06-29 01:45:00|1091.92|1090.42|1091.38|1089.88|1092.03|1090.53|1091.38|1089.88|0
1656467400000|2022-06-29 01:50:00|1091.37|1089.87|1091.81|1090.31|1092.02|1090.52|1091.37|1089.87|0
1656467700000|2022-06-29 01:55:00|1091.8|1090.3|1092.02|1090.52|1092.24|1090.74|1091.8|1090.3|0
1656468000000|2022-06-29 02:00:00|1091.81|1090.31|1091.59|1090.09|1092.25|1090.75|1091.58|1090.08|0
1656468300000|2022-06-29 02:05:00|1091.58|1090.08|1091.16|1089.66|1091.59|1090.09|1090.94|1089.44|0
1656468600000|2022-06-29 02:10:00|1091.37|1089.87|1091.6|1090.1|1091.81|1090.31|1091.16|1089.66|0
1656468900000|2022-06-29 02:15:00|1091.81|1090.31|1091.38|1089.88|1092.04|1090.54|1091.38|1089.88|0
1656469200000|2022-06-29 02:20:00|1091.39|1089.89|1092.24|1090.74|1092.25|1090.75|1091.39|1089.89|0
1656469500000|2022-06-29 02:25:00|1091.92|1090.42|1092.03|1090.53|1092.25|1090.75|1091.82|1090.32|0
1656469800000|2022-06-29 02:30:00|1092.24|1090.74|1092.46|1090.96|1092.67|1091.17|1092.24|1090.74|0
1656470100000|2022-06-29 02:35:00|1092.24|1090.74|1092.46|1090.96|1092.79|1091.29|1092.24|1090.74|0
1656470400000|2022-06-29 02:40:00|1092.56|1091.06|1092.89|1091.39|1093.1|1091.6|1092.45|1090.95|0
1656470700000|2022-06-29 02:45:00|1093.1|1091.6|1093.11|1091.61|1093.33|1091.83|1093.1|1091.6|0
1656471300000|2022-06-29 02:55:00|1093.33|1091.83|1093.1|1091.6|1093.33|1091.83|1092.67|1091.17|0
1656471600000|2022-06-29 03:00:00|1092.89|1091.39|1092.47|1090.97|1093.11|1091.61|1092.46|1090.96|0
1656471900000|2022-06-29 03:05:00|1092.46|1090.96|1092.25|1090.75|1092.47|1090.97|1092.03|1090.53|0
1656472200000|2022-06-29 03:10:00|1092.03|1090.53|1091.6|1090.1|1092.03|1090.53|1091.6|1090.1|0
1656472500000|2022-06-29 03:15:00|1091.82|1090.32|1091.61|1090.11|1091.82|1090.32|1091.6|1090.1|0
1656472800000|2022-06-29 03:20:00|1091.6|1090.1|1091.83|1090.33|1091.83|1090.33|1091.6|1090.1|0
1656473100000|2022-06-29 03:25:00|1091.82|1090.32|1092.05|1090.55|1092.26|1090.76|1091.61|1090.11|0
1656473400000|2022-06-29 03:30:00|1092.04|1090.54|1092.26|1090.76|1092.26|1090.76|1091.83|1090.33|0
1656473700000|2022-06-29 03:35:00|1092.05|1090.55|1091.82|1090.32|1092.05|1090.55|1091.6|1090.1|0
1656474000000|2022-06-29 03:40:00|1091.92|1090.42|1092.47|1090.97|1092.48|1090.98|1091.92|1090.42|0
1656474300000|2022-06-29 03:45:00|1092.48|1090.98|1092.46|1090.96|1092.57|1091.07|1092.25|1090.75|0
1656474600000|2022-06-29 03:50:00|1092.47|1090.97|1092.89|1091.39|1092.9|1091.4|1092.46|1090.96|0
1656474900000|2022-06-29 03:55:00|1092.68|1091.18|1092.67|1091.17|1092.9|1091.4|1092.67|1091.17|0
1656475200000|2022-06-29 04:00:00|1092.68|1091.18|1092.68|1091.18|1092.89|1091.39|1092.45|1090.95|0
1656475500000|2022-06-29 04:05:00|1092.67|1091.17|1092.46|1090.96|1092.89|1091.39|1092.46|1090.96|0
1656475800000|2022-06-29 04:10:00|1092.45|1090.95|1092.68|1091.18|1092.68|1091.18|1092.24|1090.74|0
1656476100000|2022-06-29 04:15:00|1092.67|1091.17|1092.67|1091.17|1092.68|1091.18|1092.46|1090.96|0
1656476400000|2022-06-29 04:20:00|1092.68|1091.18|1092.67|1091.17|1092.78|1091.28|1092.46|1090.96|0
1656476700000|2022-06-29 04:25:00|1092.68|1091.18|1092.56|1091.06|1092.68|1091.18|1092.45|1090.95|0
1656477000000|2022-06-29 04:30:00|1090.24|1088.74|1092.7|1091.2|1092.94|1091.44|1089.98|1088.48|0
1656477300000|2022-06-29 04:35:00|1092.69|1091.19|1092.94|1091.44|1093.18|1091.68|1092.44|1090.94|0
1656477600000|2022-06-29 04:40:00|1092.93|1091.43|1093.66|1092.16|1093.66|1092.16|1092.68|1091.18|0
1656477900000|2022-06-29 04:45:00|1095.44|1093.94|1095.23|1093.73|1095.66|1094.16|1095.02|1093.52|0
1656478200000|2022-06-29 04:50:00|1095.02|1093.52|1094.8|1093.3|1095.23|1093.73|1094.8|1093.3|0
1656478500000|2022-06-29 04:55:00|1094.69|1093.19|1094.37|1092.87|1094.8|1093.3|1094.16|1092.66|0
1656478800000|2022-06-29 05:00:00|1092.42|1090.92|1093.18|1091.68|1093.18|1091.68|1092.18|1090.68|0
1656479100000|2022-06-29 05:05:00|1093.17|1091.67|1092.68|1091.18|1093.18|1091.68|1092.68|1091.18|0
1656479400000|2022-06-29 05:10:00|1092.69|1091.19|1092.69|1091.19|1092.93|1091.43|1092.69|1091.19|0
1656479700000|2022-06-29 05:15:00|1094.59|1093.09|1094.81|1093.31|1095.02|1093.52|1094.59|1093.09|0
1656480000000|2022-06-29 05:20:00|1095.02|1093.52|1095.02|1093.52|1095.24|1093.74|1094.59|1093.09|0
1656480300000|2022-06-29 05:25:00|1094.81|1093.31|1094.37|1092.87|1094.81|1093.31|1094.37|1092.87|0
1656480600000|2022-06-29 05:30:00|1094.59|1093.09|1094.58|1093.08|1094.59|1093.09|1094.37|1092.87|0
1656480900000|2022-06-29 05:35:00|1094.59|1093.09|1093.94|1092.44|1094.59|1093.09|1093.94|1092.44|0
1656481200000|2022-06-29 05:40:00|1094.04|1092.54|1094.18|1092.68|1094.18|1092.68|1093.53|1092.03|0
1656481500000|2022-06-29 05:45:00|1093.97|1092.47|1094.4|1092.9|1094.4|1092.9|1093.97|1092.47|0
1656481800000|2022-06-29 05:50:00|1094.39|1092.89|1094.18|1092.68|1094.4|1092.9|1093.75|1092.25|0
1656482100000|2022-06-29 05:55:00|1094.17|1092.67|1094.17|1092.67|1094.39|1092.89|1093.95|1092.45|0
1656482400000|2022-06-29 06:00:00|1093.96|1092.46|1094.73|1093.23|1095.39|1093.89|1093.53|1092.03|0
1656482700000|2022-06-29 06:05:00|1094.94|1093.44|1094.32|1092.82|1095.65|1094.15|1094.11|1092.61|0
1656483000000|2022-06-29 06:10:00|1094.22|1092.72|1095.35|1093.85|1095.57|1094.07|1094.02|1092.52|0
1656483300000|2022-06-29 06:15:00|1093.46|1091.96|1094.26|1092.76|1094.26|1092.76|1093.45|1091.95|0
1656483600000|2022-06-29 06:20:00|1094.02|1092.52|1093.11|1091.61|1094.26|1092.76|1092.6|1091.1|0
1656483900000|2022-06-29 06:25:00|1093.1|1091.6|1092.89|1091.39|1093.36|1091.86|1092.38|1090.88|0
1656484200000|2022-06-29 06:30:00|1092.88|1091.38|1091.91|1090.41|1093.37|1091.87|1091.91|1090.41|0
1656484500000|2022-06-29 06:35:00|1092.15|1090.65|1092.41|1090.91|1092.41|1090.91|1091.44|1089.94|0
1656484800000|2022-06-29 06:40:00|1092.17|1090.67|1093.06|1091.56|1093.3|1091.8|1092.17|1090.67|0
1656485100000|2022-06-29 06:45:00|1095.58|1094.08|1094.72|1093.22|1096.01|1094.51|1094.51|1093.01|0
1656485400000|2022-06-29 06:50:00|1094.51|1093.01|1093.6|1092.1|1094.72|1093.22|1093.4|1091.9|0
1656485700000|2022-06-29 06:55:00|1093.39|1091.89|1092.49|1090.99|1094.22|1092.72|1091.85|1090.35|0
1656486000000|2022-06-29 07:00:00|1092.28|1090.78|1103.28|1100.28|1105.78|1102.28|1091.32|1089.82|10
1656486300000|2022-06-29 07:05:00|1102.78|1100.53|1104.28|1101.78|1104.28|1102.03|1101.28|1099.53|16
1656486600000|2022-06-29 07:10:00|1104.03|1102.03|1103.28|1101.28|1104.03|1102.03|1101.03|1099.03|3
1656486900000|2022-06-29 07:15:00|1103.53|1101.53|1105.28|1103.28|1106.28|1104.28|1103.28|1101.28|7
1656487200000|2022-06-29 07:20:00|1105.53|1103.53|1104.53|1102.53|1106.78|1104.78|1103.78|1101.78|2
1656487500000|2022-06-29 07:25:00|1104.28|1102.78|1105.28|1103.53|1106.78|1104.78|1104.28|1102.53|0
1656487800000|2022-06-29 07:30:00|1105.03|1103.03|1102.78|1101.53|1105.03|1103.03|1102.03|1100.53|0
1656488100000|2022-06-29 07:35:00|1103.03|1101.78|1104.53|1103.03|1105.03|1103.53|1103.03|1101.53|6
1656488400000|2022-06-29 07:40:00|1104.52|1103.02|1102.77|1101.02|1104.77|1103.02|1102.02|1101.02|5
1656488700000|2022-06-29 07:45:00|1102.52|1100.52|1101.52|1100.02|1102.52|1101.02|1101.02|1099.52|10
1656489000000|2022-06-29 07:50:00|1101.27|1099.52|1099.27|1097.52|1102.02|1099.52|1099.27|1097.52|5
1656489300000|2022-06-29 07:55:00|1099.02|1097.02|1098.52|1097.02|1099.77|1098.52|1098.27|1096.52|54
1656489600000|2022-06-29 08:00:00|1098.27|1097.27|1099.02|1097.52|1100.52|1099.02|1098.27|1097.02|5
1656489900000|2022-06-29 08:05:00|1098.77|1097.02|1100.27|1098.52|1100.52|1098.52|1098.27|1096.52|0
1656490200000|2022-06-29 08:10:00|1100.02|1098.02|1099.52|1098.02|1100.27|1098.52|1099.52|1098.02|0
1656490500000|2022-06-29 08:15:00|1099.27|1097.52|1100.27|1098.52|1100.27|1098.52|1098.77|1097.02|0
1656490800000|2022-06-29 08:20:00|1100.02|1098.02|1099.27|1097.52|1100.52|1098.52|1099.27|1097.52|1
1656491100000|2022-06-29 08:25:00|1099.02|1097.02|1099.52|1098.02|1099.77|1098.02|1098.77|1097.02|0
1656491400000|2022-06-29 08:30:00|1099.27|1097.52|1098.52|1097.02|1099.27|1097.52|1098.52|1096.77|22
1656491700000|2022-06-29 08:35:00|1098.77|1097.27|1099.52|1098.77|1099.52|1098.77|1098.77|1097.27|1
1656492000000|2022-06-29 08:40:00|1099.77|1099.02|1098.52|1097.02|1100.02|1099.02|1098.52|1096.77|9
1656492300000|2022-06-29 08:45:00|1098.77|1097.27|1100.02|1098.02|1100.02|1098.02|1098.52|1097.27|0
1656492600000|2022-06-29 08:50:00|1100.27|1098.27|1099.52|1098.02|1100.27|1098.52|1099.52|1098.02|0
1656492900000|2022-06-29 08:55:00|1099.77|1098.27|1100.27|1098.52|1100.77|1099.02|1099.77|1098.27|0
1656493200000|2022-06-29 09:00:00|1100.52|1098.77|1100.77|1099.02|1100.77|1099.02|1100.27|1098.77|0
1656493500000|2022-06-29 09:05:00|1100.52|1098.52|1100.77|1099.02|1100.77|1099.02|1099.77|1098.27|1
1656493800000|2022-06-29 09:10:00|1101.02|1099.52|1101.02|1099.02|1101.77|1100.02|1100.77|1099.02|0
1656494100000|2022-06-29 09:15:00|1101.27|1099.27|1102.52|1100.52|1102.52|1100.52|1100.52|1099.02|0
1656494400000|2022-06-29 09:20:00|1102.77|1100.77|1103.27|1101.52|1104.77|1103.02|1102.02|1100.77|2
1656494700000|2022-06-29 09:25:00|1103.52|1101.77|1104.52|1103.02|1104.77|1103.02|1103.52|1101.52|0
1656495000000|2022-06-29 09:30:00|1104.77|1102.52|1105.27|1103.52|1105.27|1103.52|1104.27|1102.52|1
1656495300000|2022-06-29 09:35:00|1105.02|1103.02|1105.27|1103.52|1105.27|1103.52|1104.52|1103.02|0
1656495600000|2022-06-29 09:40:00|1105.52|1104.02|1106.77|1105.02|1106.77|1105.02|1105.52|1104.02|1
1656495900000|2022-06-29 09:45:00|1106.52|1104.52|1104.27|1102.52|1106.77|1104.52|1104.27|1102.52|3
1656496200000|2022-06-29 09:50:00|1104.52|1102.02|1104.02|1102.02|1104.52|1102.52|1103.02|1101.02|0
1656496500000|2022-06-29 09:55:00|1104.27|1102.52|1104.77|1103.02|1105.02|1103.02|1103.52|1102.02|21
1656496800000|2022-06-29 10:00:00|1105.27|1103.52|1106.02|1104.52|1106.77|1105.02|1105.27|1103.52|0
1656497100000|2022-06-29 10:05:00|1105.77|1104.27|1105.52|1103.52|1105.77|1104.52|1105.27|1103.52|0
1656497400000|2022-06-29 10:10:00|1105.27|1103.27|1105.52|1104.02|1105.77|1104.02|1103.77|1102.02|0
1656497700000|2022-06-29 10:15:00|1105.27|1103.52|1104.27|1102.77|1105.27|1103.52|1104.02|1102.52|0
1656498000000|2022-06-29 10:20:00|1104.52|1103.02|1104.02|1102.77|1105.77|1104.02|1104.02|1102.52|1
1656498300000|2022-06-29 10:25:00|1104.27|1102.52|1105.02|1103.52|1105.02|1103.52|1104.02|1102.52|0
1656498600000|2022-06-29 10:30:00|1105.27|1103.77|1105.52|1104.02|1105.77|1104.02|1105.27|1103.52|0
1656498900000|2022-06-29 10:35:00|1105.77|1103.52|1104.77|1103.02|1105.77|1103.52|1104.77|1103.02|0
1656499200000|2022-06-29 10:40:00|1105.02|1103.27|1105.52|1104.02|1105.77|1104.02|1105.02|1103.02|0
1656499500000|2022-06-29 10:45:00|1105.77|1104.27|1106.77|1105.02|1106.77|1105.02|1105.77|1104.27|0
1656499800000|2022-06-29 10:50:00|1107.27|1105.27|1107.27|1105.52|1108.02|1106.52|1107.27|1105.27|0
1656500100000|2022-06-29 10:55:00|1107.52|1105.77|1108.77|1107.02|1108.77|1107.02|1107.52|1105.77|10
1656500400000|2022-06-29 11:00:00|1108.52|1106.52|1108.77|1107.02|1108.77|1107.02|1107.52|1106.02|1
1656500700000|2022-06-29 11:05:00|1108.52|1106.52|1108.27|1106.52|1108.77|1107.02|1108.27|1106.52|2
1656501000000|2022-06-29 11:10:00|1107.77|1106.27|1106.77|1105.27|1107.77|1106.27|1106.77|1105.02|1
1656501300000|2022-06-29 11:15:00|1106.52|1105.52|1106.02|1104.27|1106.52|1105.52|1104.77|1104.02|3
1656501600000|2022-06-29 11:20:00|1105.77|1104.02|1105.27|1103.77|1105.77|1104.27|1105.27|1103.77|0
1656501900000|2022-06-29 11:25:00|1105.52|1103.52|1107.27|1105.52|1107.27|1105.52|1105.52|1103.52|0
1656502200000|2022-06-29 11:30:00|1107.02|1105.27|1107.77|1106.27|1107.77|1106.27|1107.02|1105.27|1
1656502500000|2022-06-29 11:35:00|1108.27|1106.02|1109.52|1107.77|1109.77|1108.27|1108.27|1106.02|2
1656502800000|2022-06-29 11:40:00|1109.55|1107.8|1109.55|1107.8|1109.55|1108.05|1109.05|1107.3|0
1656503100000|2022-06-29 11:45:00|1110.05|1108.05|1110.8|1109.05|1111.05|1109.3|1109.55|1107.8|0
1656503400000|2022-06-29 11:50:00|1111.05|1109.3|1111.05|1109.55|1111.3|1110.3|1110.8|1109.3|6
1656503700000|2022-06-29 11:55:00|1111.3|1109.3|1111.3|1109.55|1112.3|1110.8|1111.3|1109.3|1
1656504000000|2022-06-29 12:00:00|1111.55|1109.8|1112.3|1110.8|1112.3|1110.8|1110.8|1109.55|51
1656504300000|2022-06-29 12:05:00|1112.05|1111.3|1111.3|1109.8|1112.3|1111.3|1111.3|1109.55|50
1656504600000|2022-06-29 12:10:00|1111.05|1109.55|1111.55|1109.8|1113.05|1112.05|1111.05|1109.3|6
1656504900000|2022-06-29 12:15:00|1111.3|1109.55|1110.05|1108.55|1111.3|1110.05|1110.05|1108.05|8
1656505200000|2022-06-29 12:20:00|1110.3|1108.3|1109.8|1108.05|1110.3|1109.55|1109.05|1107.55|7
1656505500000|2022-06-29 12:25:00|1110.05|1108.55|1111.8|1109.55|1111.8|1110.05|1110.05|1108.55|1
1656505800000|2022-06-29 12:30:00|1111.55|1108.55|1108.8|1107.05|1111.8|1109.05|1108.8|1107.05|0
1656506100000|2022-06-29 12:35:00|1108.55|1107.55|1108.05|1106.55|1109.8|1108.55|1108.05|1106.55|5
1656506400000|2022-06-29 12:40:00|1108.3|1106.8|1108.3|1106.8|1108.55|1107.05|1107.55|1106.55|2
1656506700000|2022-06-29 12:45:00|1108.8|1107.05|1108.3|1107.05|1108.8|1107.8|1107.8|1106.05|3
1656507000000|2022-06-29 12:50:00|1108.55|1107.3|1109.8|1108.05|1109.8|1108.05|1108.55|1107.3|0
1656507300000|2022-06-29 12:55:00|1109.55|1107.55|1108.05|1106.55|1109.55|1107.55|1108.05|1106.55|1
1656507600000|2022-06-29 13:00:00|1108.3|1106.8|1109.3|1107.55|1109.55|1107.55|1108.3|1106.8|0
1656507900000|2022-06-29 13:05:00|1109.55|1107.8|1108.8|1107.05|1110.05|1108.55|1108.8|1107.05|1
1656508200000|2022-06-29 13:10:00|1108.55|1107.3|1109.05|1107.55|1109.55|1108.05|1108.55|1107.3|0
1656508500000|2022-06-29 13:15:00|1108.55|1107.05|1107.8|1106.55|1108.55|1107.05|1107.8|1106.05|0
1656508800000|2022-06-29 13:20:00|1107.55|1106.05|1107.8|1106.05|1108.05|1106.55|1107.05|1105.55|0
1656509100000|2022-06-29 13:25:00|1108.05|1106.3|1108.3|1106.55|1108.55|1106.55|1108.05|1106.3|0
1656509400000|2022-06-29 13:30:00|1108.05|1107.05|1103.8|1102.8|1109.3|1107.55|1103.8|1102.55|0
1656509700000|2022-06-29 13:35:00|1103.55|1103.05|1104.3|1103.05|1105.8|1104.8|1103.55|1102.8|57
1656510000000|2022-06-29 13:40:00|1104.05|1102.8|1103.8|1103.05|1104.8|1103.8|1103.55|1102.8|112
1656510300000|2022-06-29 13:45:00|1103.55|1102.8|1104.05|1102.55|1105.05|1103.55|1102.8|1101.3|127
1656510600000|2022-06-29 13:50:00|1104.3|1102.8|1105.3|1104.05|1106.3|1104.55|1104.3|1102.8|0
1656510900000|2022-06-29 13:55:00|1105.55|1103.55|1105.8|1104.05|1106.05|1104.05|1104.55|1103.05|1
1656511200000|2022-06-29 14:00:00|1105.55|1103.55|1105.55|1104.05|1107.05|1105.55|1105.05|1103.55|12
1656511500000|2022-06-29 14:05:00|1105.3|1103.55|1103.3|1101.3|1105.55|1103.55|1103.05|1101.3|60
1656511800000|2022-06-29 14:10:00|1103.55|1101.55|1102.8|1100.8|1103.8|1101.8|1102.8|1100.8|2
1656512100000|2022-06-29 14:15:00|1103.05|1101.05|1103.23|1101.73|1103.24|1101.74|1099.8|1098.05|6
1656512400000|2022-06-29 14:20:00|1103.24|1101.74|1104.13|1102.63|1104.13|1102.63|1103.01|1101.51|0
1656512700000|2022-06-29 14:25:00|1104.12|1102.62|1104.61|1103.11|1106.15|1104.65|1103.91|1102.41|87
1656513000000|2022-06-29 14:30:00|1104.7|1103.2|1104.73|1103.23|1106.28|1104.78|1104.19|1102.69|0
1656513300000|2022-06-29 14:35:00|1104.72|1103.22|1104.46|1102.96|1104.73|1103.23|1102.64|1101.14|0
1656513600000|2022-06-29 14:40:00|1104.45|1102.95|1105.76|1104.26|1106.27|1104.77|1104.19|1102.69|0
1656513900000|2022-06-29 14:45:00|1106.01|1104.51|1105.49|1103.99|1106.78|1105.28|1104.97|1103.47|0
1656514200000|2022-06-29 14:50:00|1105.5|1104|1104.74|1103.24|1106.04|1104.54|1104.45|1102.95|0
1656514500000|2022-06-29 14:55:00|1104.75|1103.25|1103.94|1102.44|1104.99|1103.49|1103.44|1101.94|0
1656514800000|2022-06-29 15:00:00|1104.17|1102.67|1103.92|1102.42|1104.61|1103.11|1103.92|1102.42|0
1656515100000|2022-06-29 15:05:00|1104.14|1102.64|1104.15|1102.65|1104.6|1103.1|1103.46|1101.96|0
1656515400000|2022-06-29 15:10:00|1104.14|1102.64|1104.34|1102.84|1105.23|1103.73|1104.11|1102.61|0
1656515700000|2022-06-29 15:15:00|1104.33|1102.83|1104.74|1103.24|1105.44|1103.94|1104.32|1102.82|0
1656516000000|2022-06-29 15:20:00|1104.75|1103.25|1103.86|1102.36|1104.97|1103.47|1102.98|1101.48|0
1656516300000|2022-06-29 15:25:00|1103.64|1102.14|1103.67|1102.17|1104.33|1102.83|1103.43|1101.93|0
1656516600000|2022-06-29 15:30:00|1103.68|1102.18|1104.13|1102.63|1104.57|1103.07|1102.8|1101.3|0
1656516900000|2022-06-29 15:35:00|1104.14|1102.64|1105.45|1103.95|1105.9|1104.4|1104.13|1102.63|0
1656517200000|2022-06-29 15:40:00|1105.44|1103.94|1104.33|1102.83|1105.89|1104.39|1104.11|1102.61|0
1656517500000|2022-06-29 15:45:00|1104.12|1102.62|1104.13|1102.63|1105.4|1103.9|1103.85|1102.35|0
1656517800000|2022-06-29 15:50:00|1104.12|1102.62|1105.17|1103.67|1105.43|1103.93|1103.99|1102.49|0
1656518100000|2022-06-29 15:55:00|1105.16|1103.66|1104.64|1103.14|1105.17|1103.67|1104.11|1102.61|0
1656518400000|2022-06-29 16:00:00|1104.63|1103.13|1103.89|1102.39|1104.9|1103.4|1103.85|1102.35|0
1656518700000|2022-06-29 16:05:00|1103.9|1102.4|1102.59|1101.09|1104.15|1102.65|1102.59|1101.09|0
1656519000000|2022-06-29 16:10:00|1102.6|1101.1|1101.58|1100.08|1102.86|1101.36|1101.06|1099.56|0
1656519300000|2022-06-29 16:15:00|1101.59|1100.09|1102.09|1100.59|1102.36|1100.86|1101.33|1099.83|0
1656519600000|2022-06-29 16:20:00|1102.1|1100.6|1101.04|1099.54|1102.61|1101.11|1101.03|1099.53|0
1656519900000|2022-06-29 16:25:00|1101.03|1099.53|1100.76|1099.26|1101.04|1099.54|1100.5|1099|0
1656520200000|2022-06-29 16:30:00|1101.44|1099.94|1101.87|1100.37|1101.89|1100.39|1101.43|1099.93|0
1656520500000|2022-06-29 16:35:00|1101.77|1100.27|1103|1101.5|1103.24|1101.74|1101.66|1100.16|0
1656520800000|2022-06-29 16:40:00|1102.79|1101.29|1103|1101.5|1103.01|1101.51|1102.77|1101.27|0
1656521100000|2022-06-29 16:45:00|1103.01|1101.51|1102.55|1101.05|1103.45|1101.95|1102.33|1100.83|0
1656521400000|2022-06-29 16:50:00|1102.56|1101.06|1102.77|1101.27|1103.22|1101.72|1102.54|1101.04|0
1656521700000|2022-06-29 16:55:00|1102.76|1101.26|1103.21|1101.71|1103.44|1101.94|1102.54|1101.04|0
1656522000000|2022-06-29 17:00:00|1102.83|1101.33|1102.56|1101.06|1103.09|1101.59|1102.55|1101.05|0
1656522300000|2022-06-29 17:05:00|1102.57|1101.07|1103.62|1102.12|1103.86|1102.36|1102.54|1101.04|0
1656522600000|2022-06-29 17:10:00|1103.74|1102.24|1102.28|1100.78|1104.14|1102.64|1102.28|1100.78|0
1656522900000|2022-06-29 17:15:00|1102.27|1100.77|1102.03|1100.53|1102.41|1100.91|1101.77|1100.27|0
1656523200000|2022-06-29 17:20:00|1102.02|1100.52|1101.77|1100.27|1102.04|1100.54|1101.51|1100.01|0
1656523500000|2022-06-29 17:25:00|1101.52|1100.02|1102.7|1101.2|1103.09|1101.59|1101.28|1099.78|0
1656523800000|2022-06-29 17:30:00|1103.21|1101.71|1102.99|1101.49|1103.44|1101.94|1102.54|1101.04|0
1656524100000|2022-06-29 17:35:00|1103.21|1101.71|1103.88|1102.38|1104.1|1102.6|1102.99|1101.49|0
1656524400000|2022-06-29 17:40:00|1103.87|1102.37|1104.12|1102.62|1104.12|1102.62|1103.66|1102.16|0
1656524700000|2022-06-29 17:45:00|1103.9|1102.4|1104.11|1102.61|1104.34|1102.84|1103.89|1102.39|0
1656525000000|2022-06-29 17:50:00|1103.89|1102.39|1104.01|1102.51|1104.56|1103.06|1103.78|1102.28|0
1656525300000|2022-06-29 17:55:00|1104.23|1102.73|1104.9|1103.4|1104.9|1103.4|1104.22|1102.72|0
1656525600000|2022-06-29 18:00:00|1104.69|1103.19|1105.82|1104.32|1105.82|1104.32|1104.68|1103.18|0
1656525900000|2022-06-29 18:05:00|1105.81|1104.31|1105.8|1104.3|1106.04|1104.54|1105.36|1103.86|0
1656526200000|2022-06-29 18:10:00|1105.59|1104.09|1105.59|1104.09|1105.81|1104.31|1105.36|1103.86|0
1656526500000|2022-06-29 18:15:00|1105.58|1104.08|1105.58|1104.08|1106.03|1104.53|1105.58|1104.08|0
1656526800000|2022-06-29 18:20:00|1105.59|1104.09|1105.13|1103.63|1105.59|1104.09|1104.9|1103.4|0
1656527100000|2022-06-29 18:25:00|1105.12|1103.62|1105.58|1104.08|1105.59|1104.09|1104.9|1103.4|0
1656527400000|2022-06-29 18:30:00|1105.47|1103.97|1104.7|1103.2|1105.58|1104.08|1104.68|1103.18|0
1656527700000|2022-06-29 18:35:00|1104.69|1103.19|1103.81|1102.31|1104.7|1103.2|1103.81|1102.31|0
1656528000000|2022-06-29 18:40:00|1103.82|1102.32|1102.7|1101.2|1103.82|1102.32|1102.7|1101.2|0
1656528300000|2022-06-29 18:45:00|1102.69|1101.19|1102.91|1101.41|1103.14|1101.64|1102.68|1101.18|0
1656528600000|2022-06-29 18:50:00|1102.9|1101.4|1103.14|1101.64|1103.14|1101.64|1102.68|1101.18|0
1656528900000|2022-06-29 18:55:00|1103.36|1101.86|1103.35|1101.85|1103.8|1102.3|1103.13|1101.63|0
1656529200000|2022-06-29 19:00:00|1103.36|1101.86|1103.34|1101.84|1103.58|1102.08|1102.88|1101.38|0
1656529500000|2022-06-29 19:05:00|1103.45|1101.95|1104.24|1102.74|1104.25|1102.75|1103.34|1101.84|0
1656529800000|2022-06-29 19:10:00|1104.13|1102.63|1104|1102.5|1104.23|1102.73|1103.56|1102.06|0
1656530100000|2022-06-29 19:15:00|1103.78|1102.28|1104.31|1102.81|1105.09|1103.59|1103.53|1102.03|0
1656530400000|2022-06-29 19:20:00|1104.3|1102.8|1104.6|1103.1|1104.6|1103.1|1104.05|1102.55|0
1656530700000|2022-06-29 19:25:00|1104.59|1103.09|1105.15|1103.65|1105.4|1103.9|1104.34|1102.84|0
1656531000000|2022-06-29 19:30:00|1105.17|1103.67|1103.59|1102.09|1105.17|1103.67|1103.36|1101.86|0
1656531300000|2022-06-29 19:35:00|1103.58|1102.08|1103.15|1101.65|1103.81|1102.31|1102.92|1101.42|0
1656531600000|2022-06-29 19:40:00|1103.16|1101.66|1102.62|1101.12|1103.37|1101.87|1102.54|1101.04|0
1656531900000|2022-06-29 19:45:00|1102.49|1100.99|1101.43|1099.93|1102.77|1101.27|1101.15|1099.65|0
1656532200000|2022-06-29 19:50:00|1101.45|1099.95|1101.3|1099.8|1102.09|1100.59|1100.64|1099.14|0
1656532500000|2022-06-29 19:55:00|1101.43|1099.93|1100.98|1099.48|1102.01|1100.51|1100.97|1099.47|0
1656532800000|2022-06-29 20:00:00|1101.56|1100.06|1101.98|1100.48|1102.16|1100.66|1101.21|1099.71|0
1656533100000|2022-06-29 20:05:00|1101.99|1100.49|1101.85|1100.35|1102.16|1100.66|1101.65|1100.15|0
1656533400000|2022-06-29 20:10:00|1101.78|1100.28|1101.01|1099.51|1101.9|1100.4|1100.96|1099.46|0
1656533700000|2022-06-29 20:15:00|1101|1099.5|1101.61|1100.11|1101.61|1100.11|1100.98|1099.48|0
1656534000000|2022-06-29 20:20:00|1101.65|1100.15|1101.52|1100.02|1101.85|1100.35|1101.47|1099.97|0
1656534300000|2022-06-29 20:25:00|1101.49|1099.99|1101.56|1100.06|1101.85|1100.35|1101.45|1099.95|0
1656534600000|2022-06-29 20:30:00|1101.58|1100.08|1101.98|1100.48|1102.03|1100.53|1101.56|1100.06|0
1656534900000|2022-06-29 20:35:00|1101.94|1100.44|1101.85|1100.35|1101.96|1100.46|1101.78|1100.28|0
1656535200000|2022-06-29 20:40:00|1101.87|1100.37|1101.85|1100.35|1101.94|1100.44|1101.85|1100.35|0
1656535500000|2022-06-29 20:45:00|1101.9|1100.4|1102.1|1100.6|1102.1|1100.6|1101.9|1100.4|0
1656535800000|2022-06-29 20:50:00|1102.07|1100.57|1101.9|1100.4|1102.07|1100.57|1101.85|1100.35|0
1656536100000|2022-06-29 20:55:00|1101.89|1100.39|1101.9|1100.4|1102.03|1100.53|1101.78|1100.28|0
1656536400000|2022-06-29 21:00:00|1101.92|1100.42|1101.98|1100.48|1102.01|1100.51|1101.92|1100.42|0
1656536700000|2022-06-29 21:05:00|1101.94|1100.44|1101.92|1100.42|1101.99|1100.49|1101.92|1100.42|0
1656537000000|2022-06-29 21:10:00|1101.87|1100.37|1101.87|1100.37|1101.92|1100.42|1101.85|1100.35|0
1656537300000|2022-06-29 21:15:00|1101.88|1100.38|1101.92|1100.42|1101.92|1100.42|1101.88|1100.38|0
1656537600000|2022-06-29 21:20:00|1101.9|1100.4|1101.92|1100.42|1101.92|1100.42|1101.9|1100.4|0
1656537900000|2022-06-29 21:25:00|1101.94|1100.44|1101.94|1100.44|1101.96|1100.46|1101.92|1100.42|0
1656538200000|2022-06-29 21:30:00|1101.92|1100.42|1101.85|1100.35|1101.92|1100.42|1101.85|1100.35|0
1656538500000|2022-06-29 21:35:00|1101.87|1100.37|1101.9|1100.4|1101.97|1100.47|1101.87|1100.37|0
1656538800000|2022-06-29 21:40:00|1101.92|1100.42|1101.95|1100.45|1101.97|1100.47|1101.9|1100.4|0
1656539100000|2022-06-29 21:45:00|1101.94|1100.44|1101.92|1100.42|1101.94|1100.44|1101.92|1100.42|0
1656539400000|2022-06-29 21:50:00|1101.93|1100.43|1101.95|1100.45|1101.97|1100.47|1101.92|1100.42|0
1656539700000|2022-06-29 21:55:00|1101.92|1100.42|1101.92|1100.42|1101.95|1100.45|1101.92|1100.42|0
1656540000000|2022-06-29 22:00:00|1101.93|1100.43|1101.79|1100.29|1102.24|1100.74|1101.7|1100.2|0
1656540300000|2022-06-29 22:05:00|1101.83|1100.33|1101.68|1100.18|1101.9|1100.4|1101.5|1100|0
1656540600000|2022-06-29 22:10:00|1101.7|1100.2|1101.52|1100.02|1101.7|1100.2|1101.48|1099.98|0
1656540900000|2022-06-29 22:15:00|1101.48|1099.98|1101.75|1100.25|1101.92|1100.42|1101.48|1099.98|0
1656541200000|2022-06-29 22:20:00|1101.77|1100.27|1101.95|1100.45|1101.99|1100.49|1101.75|1100.25|0
1656541500000|2022-06-29 22:25:00|1101.99|1100.49|1102.08|1100.58|1102.17|1100.67|1101.99|1100.49|0
1656541800000|2022-06-29 22:30:00|1102.1|1100.6|1101.9|1100.4|1102.12|1100.62|1101.81|1100.31|0
1656542100000|2022-06-29 22:35:00|1101.86|1100.36|1101.75|1100.25|1101.86|1100.36|1101.75|1100.25|0
1656542400000|2022-06-29 22:40:00|1101.77|1100.27|1101.75|1100.25|1101.79|1100.29|1101.7|1100.2|0
1656542700000|2022-06-29 22:45:00|1101.77|1100.27|1101.75|1100.25|1101.79|1100.29|1101.61|1100.11|0
1656543000000|2022-06-29 22:50:00|1101.74|1100.24|1101.99|1100.49|1102.08|1100.58|1101.7|1100.2|0
1656543300000|2022-06-29 22:55:00|1101.97|1100.47|1101.75|1100.25|1101.97|1100.47|1101.7|1100.2|0
1656543600000|2022-06-29 23:00:00|1101.77|1100.27|1101.39|1099.89|1101.79|1100.29|1101.34|1099.84|0
1656543900000|2022-06-29 23:05:00|1101.34|1099.84|1101.43|1099.93|1101.52|1100.02|1101.34|1099.84|0
1656544200000|2022-06-29 23:10:00|1101.44|1099.94|1101.54|1100.04|1101.61|1100.11|1101.44|1099.94|0
1656544500000|2022-06-29 23:15:00|1101.5|1100|1101.48|1099.98|1101.61|1100.11|1101.43|1099.93|0
1656544800000|2022-06-29 23:20:00|1101.52|1100.02|1100.92|1099.42|1101.52|1100.02|1100.83|1099.33|0
1656545100000|2022-06-29 23:25:00|1100.94|1099.44|1100.85|1099.35|1101.12|1099.62|1100.77|1099.27|0
1656545400000|2022-06-29 23:30:00|1100.74|1099.24|1100.92|1099.42|1100.92|1099.42|1100.59|1099.09|0
1656545700000|2022-06-29 23:35:00|1100.88|1099.38|1100.97|1099.47|1101.12|1099.62|1100.88|1099.38|0
1656546000000|2022-06-29 23:40:00|1100.96|1099.46|1101.12|1099.62|1101.17|1099.67|1100.92|1099.42|0
1656546300000|2022-06-29 23:45:00|1101.17|1099.67|1101.21|1099.71|1101.25|1099.75|1101.01|1099.51|0
1656546600000|2022-06-29 23:50:00|1101.17|1099.67|1100.9|1099.4|1101.21|1099.71|1100.88|1099.38|0
1656546900000|2022-06-29 23:55:00|1100.83|1099.33|1100.97|1099.47|1101.06|1099.56|1100.83|1099.33|0
1656547200000|2022-06-30 00:00:00|1100.96|1099.46|1100.61|1099.11|1101.01|1099.51|1099.65|1098.15|0
1656547500000|2022-06-30 00:05:00|1100.65|1099.15|1101.01|1099.51|1101.3|1099.8|1100.65|1099.15|0
1656547800000|2022-06-30 00:10:00|1100.97|1099.47|1100.92|1099.42|1101.06|1099.56|1100.61|1099.11|0
1656548100000|2022-06-30 00:15:00|1100.88|1099.38|1101.03|1099.53|1101.25|1099.75|1100.15|1098.65|0
1656548400000|2022-06-30 00:20:00|1101.14|1099.64|1100.77|1099.27|1101.25|1099.75|1100.55|1099.05|0
1656548700000|2022-06-30 00:25:00|1100.88|1099.38|1100.98|1099.48|1101.21|1099.71|1100.76|1099.26|0
1656549000000|2022-06-30 00:30:00|1100.99|1099.49|1100.98|1099.48|1101.64|1100.14|1100.98|1099.48|0
1656549300000|2022-06-30 00:35:00|1101.19|1099.69|1101.2|1099.7|1101.64|1100.14|1100.98|1099.48|0
1656549600000|2022-06-30 00:40:00|1101.41|1099.91|1101.86|1100.36|1102.08|1100.58|1101.41|1099.91|0
1656549900000|2022-06-30 00:45:00|1102.08|1100.58|1101.2|1099.7|1102.08|1100.58|1100.99|1099.49|0
1656550200000|2022-06-30 00:50:00|1100.99|1099.49|1100.98|1099.48|1101.42|1099.92|1100.76|1099.26|0
1656550500000|2022-06-30 00:55:00|1100.76|1099.26|1101.2|1099.7|1101.2|1099.7|1100.76|1099.26|0
1656550800000|2022-06-30 01:00:00|1100.69|1099.19|1099.44|1097.94|1100.69|1099.19|1099.43|1097.93|0
1656551100000|2022-06-30 01:05:00|1099.57|1098.07|1098.93|1097.43|1099.82|1098.32|1098.92|1097.42|0
1656551400000|2022-06-30 01:10:00|1099.17|1097.67|1098.67|1097.17|1099.18|1097.68|1098.29|1096.79|0
1656551700000|2022-06-30 01:15:00|1099.43|1097.93|1098.77|1097.27|1099.43|1097.93|1098.55|1097.05|0
1656552000000|2022-06-30 01:20:00|1098.78|1097.28|1098.78|1097.28|1099.22|1097.72|1098.34|1096.84|0
1656552300000|2022-06-30 01:25:00|1099|1097.5|1099|1097.5|1099|1097.5|1098.56|1097.06|0
1656552600000|2022-06-30 01:30:00|1099.01|1097.51|1099.87|1098.37|1100.09|1098.59|1098.78|1097.28|0
1656552900000|2022-06-30 01:35:00|1099.98|1098.48|1100.09|1098.59|1100.53|1099.03|1099.65|1098.15|0
1656553200000|2022-06-30 01:40:00|1100.08|1098.58|1099.88|1098.38|1100.09|1098.59|1099.43|1097.93|0
1656553500000|2022-06-30 01:45:00|1099.98|1098.48|1099.86|1098.36|1100.52|1099.02|1099.86|1098.36|0
1656553800000|2022-06-30 01:50:00|1099.87|1098.37|1099.65|1098.15|1100.31|1098.81|1099.65|1098.15|0
1656554100000|2022-06-30 01:55:00|1099.43|1097.93|1098.77|1097.27|1099.65|1098.15|1098.77|1097.27|0
1656554400000|2022-06-30 02:00:00|1097.91|1096.41|1098.66|1097.16|1098.66|1097.16|1097.9|1096.4|0
1656554700000|2022-06-30 02:05:00|1098.67|1097.17|1098.91|1097.41|1098.91|1097.41|1098.4|1096.9|0
1656555000000|2022-06-30 02:10:00|1099.04|1097.54|1099.17|1097.67|1099.67|1098.17|1098.67|1097.17|0
1656555300000|2022-06-30 02:15:00|1099.16|1097.66|1099.17|1097.67|1099.42|1097.92|1099.16|1097.66|0
1656555600000|2022-06-30 02:20:00|1099.18|1097.68|1099.68|1098.18|1099.94|1098.44|1098.93|1097.43|0
1656555900000|2022-06-30 02:25:00|1099.67|1098.17|1099.95|1098.45|1100.2|1098.7|1099.67|1098.17|0
1656556200000|2022-06-30 02:30:00|1099.96|1098.46|1099.2|1097.7|1100.21|1098.71|1099.2|1097.7|0
1656556500000|2022-06-30 02:35:00|1099.21|1097.71|1099.2|1097.7|1099.46|1097.96|1098.95|1097.45|0
1656556800000|2022-06-30 02:40:00|1099.19|1097.69|1099.46|1097.96|1099.71|1098.21|1099.19|1097.69|0
1656557100000|2022-06-30 02:45:00|1100.12|1098.62|1099.45|1097.95|1100.34|1098.84|1099.44|1097.94|0
1656557400000|2022-06-30 02:50:00|1099.66|1098.16|1099.89|1098.39|1099.99|1098.49|1099.44|1097.94|0
1656557700000|2022-06-30 02:55:00|1100.1|1098.6|1100.75|1099.25|1100.75|1099.25|1100.1|1098.6|0
1656558000000|2022-06-30 03:00:00|1100.76|1099.26|1100.97|1099.47|1100.98|1099.48|1100.75|1099.25|0
1656558300000|2022-06-30 03:05:00|1100.98|1099.48|1100.76|1099.26|1101.19|1099.69|1100.53|1099.03|0
1656558600000|2022-06-30 03:10:00|1100.98|1099.48|1100.54|1099.04|1100.98|1099.48|1100.54|1099.04|0
1656558900000|2022-06-30 03:15:00|1100.76|1099.26|1100.75|1099.25|1100.98|1099.48|1100.43|1098.93|0
1656559200000|2022-06-30 03:20:00|1100.65|1099.15|1100.97|1099.47|1100.97|1099.47|1100.54|1099.04|0
1656559500000|2022-06-30 03:25:00|1100.86|1099.36|1100.76|1099.26|1100.97|1099.47|1100.54|1099.04|0
1656559800000|2022-06-30 03:30:00|1100.75|1099.25|1100.1|1098.6|1100.76|1099.26|1100.1|1098.6|0
1656560100000|2022-06-30 03:35:00|1100.32|1098.82|1099.67|1098.17|1100.32|1098.82|1099.45|1097.95|0
1656560400000|2022-06-30 03:40:00|1099.66|1098.16|1099.45|1097.95|1099.67|1098.17|1099.45|1097.95|0
1656560700000|2022-06-30 03:45:00|1099.44|1097.94|1098.36|1096.86|1099.67|1098.17|1098.36|1096.86|0
1656561000000|2022-06-30 03:50:00|1098.37|1096.87|1098.48|1096.98|1098.58|1097.08|1098.36|1096.86|0
1656561300000|2022-06-30 03:55:00|1098.58|1097.08|1098.48|1096.98|1098.59|1097.09|1098.36|1096.86|0
1656561600000|2022-06-30 04:00:00|1097.45|1095.95|1097.45|1095.95|1097.71|1096.21|1097.19|1095.69|0
1656561900000|2022-06-30 04:05:00|1097.69|1096.19|1097.69|1096.19|1097.95|1096.45|1097.69|1096.19|0
1656562200000|2022-06-30 04:10:00|1097.68|1096.18|1097.95|1096.45|1098.07|1096.57|1097.44|1095.94|0
1656562500000|2022-06-30 04:15:00|1098.81|1097.31|1099.02|1097.52|1099.02|1097.52|1098.8|1097.3|0
1656562800000|2022-06-30 04:20:00|1098.91|1097.41|1099.13|1097.63|1099.23|1097.73|1098.8|1097.3|0
1656563100000|2022-06-30 04:25:00|1099.23|1097.73|1099.02|1097.52|1099.24|1097.74|1099.02|1097.52|0
1656563400000|2022-06-30 04:30:00|1099.23|1097.73|1098.8|1097.3|1099.23|1097.73|1098.58|1097.08|0
1656563700000|2022-06-30 04:35:00|1098.79|1097.29|1098.57|1097.07|1098.8|1097.3|1098.14|1096.64|0
1656564000000|2022-06-30 04:40:00|1098.58|1097.08|1099.01|1097.51|1099.02|1097.52|1098.57|1097.07|0
1656564300000|2022-06-30 04:45:00|1098.8|1097.3|1098.79|1097.29|1099.01|1097.51|1098.79|1097.29|0
1656564600000|2022-06-30 04:50:00|1098.8|1097.3|1098.79|1097.29|1098.8|1097.3|1098.79|1097.29|0
1656564900000|2022-06-30 04:55:00|1098.78|1097.28|1098.79|1097.29|1099|1097.5|1098.56|1097.06|0
1656565200000|2022-06-30 05:00:00|1098.05|1096.55|1098.17|1096.67|1098.43|1096.93|1097.66|1096.16|0
1656565500000|2022-06-30 05:05:00|1098.16|1096.66|1097.91|1096.41|1098.16|1096.66|1097.66|1096.16|0
1656565800000|2022-06-30 05:10:00|1097.92|1096.42|1097.91|1096.41|1097.92|1096.42|1097.41|1095.91|0
1656566100000|2022-06-30 05:15:00|1099|1097.5|1098.55|1097.05|1099.01|1097.51|1098.55|1097.05|0
1656566400000|2022-06-30 05:20:00|1098.56|1097.06|1097.78|1096.28|1098.56|1097.06|1097.67|1096.17|0
1656566700000|2022-06-30 05:25:00|1097.89|1096.39|1096.03|1094.53|1097.89|1096.39|1095.15|1093.65|0
1656567000000|2022-06-30 05:30:00|1094.75|1093.25|1093.49|1091.99|1094.88|1093.38|1093.39|1091.89|0
1656567300000|2022-06-30 05:35:00|1093.48|1091.98|1092.98|1091.48|1093.49|1091.99|1092.48|1090.98|0
1656567600000|2022-06-30 05:40:00|1092.99|1091.49|1092.7|1091.2|1093.35|1091.85|1092.45|1090.95|0
1656567900000|2022-06-30 05:45:00|1092.83|1091.33|1093.73|1092.23|1094.23|1092.73|1092.83|1091.33|0
1656568200000|2022-06-30 05:50:00|1093.74|1092.24|1092.49|1090.99|1093.98|1092.48|1092.49|1090.99|0
1656568500000|2022-06-30 05:55:00|1092.5|1091|1093.01|1091.51|1093.26|1091.76|1092.49|1090.99|0
1656568800000|2022-06-30 06:00:00|1094.87|1093.37|1092.11|1090.61|1095|1093.5|1092.11|1090.61|0
1656569100000|2022-06-30 06:05:00|1091.9|1090.4|1090.36|1088.86|1091.9|1090.4|1090.15|1088.65|0
1656569400000|2022-06-30 06:10:00|1090.15|1088.65|1091.67|1090.17|1091.99|1090.49|1089.91|1088.41|0
1656569700000|2022-06-30 06:15:00|1091.68|1090.18|1091.47|1089.97|1092.11|1090.61|1090.8|1089.3|0
1656570000000|2022-06-30 06:20:00|1091.49|1089.99|1091.9|1090.4|1092.09|1090.59|1091.43|1089.93|0
1656570300000|2022-06-30 06:25:00|1091.92|1090.42|1091.29|1089.79|1092.61|1091.11|1090.86|1089.36|0
1656570600000|2022-06-30 06:30:00|1091.18|1089.68|1091.12|1089.62|1091.7|1090.2|1090.17|1088.67|0
1656570900000|2022-06-30 06:35:00|1091.34|1089.84|1091.74|1090.24|1091.96|1090.46|1088.93|1087.43|0
1656571200000|2022-06-30 06:40:00|1091.95|1090.45|1092.29|1090.79|1092.6|1091.1|1091.23|1089.73|0
1656571500000|2022-06-30 06:45:00|1090.17|1088.67|1091.68|1090.18|1091.8|1090.3|1089.91|1088.41|0
1656571800000|2022-06-30 06:50:00|1091.92|1090.42|1091.43|1089.93|1092.68|1091.18|1090.43|1088.93|0
1656572100000|2022-06-30 06:55:00|1091.44|1089.94|1090.66|1089.16|1092.44|1090.94|1090.42|1088.92|0
1656572400000|2022-06-30 07:00:00|1093.19|1091.69|1085.97|1082.47|1093.2|1091.7|1084.34|1081.72|42
1656572700000|2022-06-30 07:05:00|1085.72|1082.22|1085.97|1083.22|1086.97|1084.97|1082.97|1079.97|42
1656573000000|2022-06-30 07:10:00|1085.72|1082.97|1084.97|1083.47|1087.47|1085.47|1083.22|1080.97|41
1656573300000|2022-06-30 07:15:00|1084.72|1083.22|1083.97|1081.97|1084.72|1083.72|1082.72|1080.72|2
1656573600000|2022-06-30 07:20:00|1083.72|1081.47|1083.97|1082.22|1084.47|1082.47|1080.72|1078.72|9
1656573900000|2022-06-30 07:25:00|1083.72|1081.97|1086.97|1085.72|1087.97|1086.22|1083.72|1081.72|31
1656574200000|2022-06-30 07:30:00|1086.72|1085.22|1088.47|1087.72|1088.47|1087.72|1085.47|1083.72|38
1656574500000|2022-06-30 07:35:00|1088.22|1087.47|1087.97|1086.47|1088.47|1087.72|1087.97|1086.22|2
1656574800000|2022-06-30 07:40:00|1088.1|1086.6|1088.6|1087.85|1088.6|1087.85|1088.1|1086.6|8
1656575100000|2022-06-30 07:45:00|1090.1|1088.35|1087.6|1085.85|1090.1|1088.6|1087.6|1085.85|9
1656575400000|2022-06-30 07:50:00|1087.85|1086.1|1087.6|1086.6|1089.6|1087.6|1087.1|1085.85|7
1656575700000|2022-06-30 07:55:00|1087.35|1085.85|1086.6|1084.85|1088.35|1086.85|1086.1|1084.35|18
1656576000000|2022-06-30 08:00:00|1087.35|1085.1|1090.85|1089.35|1091.1|1089.85|1087.1|1085.1|7
1656576300000|2022-06-30 08:05:00|1090.6|1089.1|1091.35|1089.85|1092.6|1091.6|1090.6|1088.85|13
1656576600000|2022-06-30 08:10:00|1091.85|1089.6|1091.6|1089.85|1092.6|1091.35|1091.1|1089.35|0
1656576900000|2022-06-30 08:15:00|1091.35|1089.6|1088.35|1086.85|1091.35|1089.85|1088.35|1086.85|5
1656577200000|2022-06-30 08:20:00|1088.1|1086.6|1088.1|1086.35|1088.6|1086.85|1087.6|1086.1|1
1656577500000|2022-06-30 08:25:00|1088.35|1086.6|1088.6|1086.85|1089.1|1087.35|1088.1|1086.35|0
1656577800000|2022-06-30 08:30:00|1088.35|1086.6|1086.1|1084.85|1088.35|1086.6|1086.1|1084.6|4
1656578100000|2022-06-30 08:35:00|1085.85|1084.6|1087.35|1085.35|1087.6|1086.35|1085.85|1084.1|6
1656578400000|2022-06-30 08:40:00|1087.1|1085.1|1088.6|1087.1|1089.1|1087.35|1086.35|1084.35|5
1656578700000|2022-06-30 08:45:00|1088.35|1086.85|1086.6|1084.85|1088.35|1086.85|1086.6|1084.85|0
1656579000000|2022-06-30 08:50:00|1086.35|1084.35|1088.35|1086.85|1088.6|1086.85|1086.1|1084.35|0
1656579300000|2022-06-30 08:55:00|1088.6|1086.6|1088.6|1086.85|1088.6|1086.85|1087.1|1085.6|1
1656579600000|2022-06-30 09:00:00|1089.1|1087.1|1088.85|1087.35|1089.1|1087.85|1088.6|1086.85|3
1656579900000|2022-06-30 09:05:00|1088.6|1087.1|1088.6|1086.85|1090.1|1088.35|1088.35|1086.85|1
1656580200000|2022-06-30 09:10:00|1088.1|1086.6|1086.6|1084.85|1088.1|1086.85|1086.6|1084.85|0
1656580500000|2022-06-30 09:15:00|1086.35|1084.6|1084.6|1082.85|1086.35|1084.85|1084.6|1082.85|2
1656580800000|2022-06-30 09:20:00|1084.85|1083.1|1085.1|1083.85|1085.6|1083.85|1084.6|1082.85|0
1656581100000|2022-06-30 09:25:00|1085.35|1083.6|1085.6|1083.85|1085.85|1084.35|1085.1|1083.6|2
1656581400000|2022-06-30 09:30:00|1085.85|1084.1|1087.1|1085.35|1087.1|1085.35|1085.6|1083.85|0
1656581700000|2022-06-30 09:35:00|1087.6|1085.6|1087.6|1085.85|1087.6|1086.1|1086.6|1085.1|10
1656582000000|2022-06-30 09:40:00|1087.1|1085.6|1088.1|1086.35|1088.1|1086.35|1086.35|1084.85|8
1656582300000|2022-06-30 09:45:00|1087.6|1086.1|1088.1|1086.35|1088.35|1086.85|1087.6|1086.1|0
1656582600000|2022-06-30 09:50:00|1087.85|1086.1|1086.6|1084.85|1087.85|1086.1|1086.6|1084.85|0
1656582900000|2022-06-30 09:55:00|1086.85|1085.1|1088.85|1087.35|1089.1|1087.35|1086.85|1085.1|1
1656583200000|2022-06-30 10:00:00|1088.35|1087.1|1087.85|1086.35|1089.35|1087.85|1087.85|1086.35|0
1656583500000|2022-06-30 10:05:00|1088.1|1085.85|1086.35|1085.35|1088.1|1085.85|1085.85|1084.85|25
1656583800000|2022-06-30 10:10:00|1087.1|1085.6|1085.85|1085.1|1088.1|1086.6|1085.85|1084.85|45
1656584100000|2022-06-30 10:15:00|1085.6|1084.85|1085.1|1084.35|1087.1|1085.35|1085.1|1084.35|65
1656584400000|2022-06-30 10:20:00|1086.1|1084.1|1084.6|1083.85|1086.1|1084.35|1083.85|1082.85|62
1656584700000|2022-06-30 10:25:00|1084.35|1083.6|1084.1|1082.35|1085.1|1083.6|1083.85|1082.35|7
1656585000000|2022-06-30 10:30:00|1082.85|1082.1|1084.6|1082.85|1084.6|1083.35|1082.85|1082.1|2
1656585300000|2022-06-30 10:35:00|1084.35|1082.35|1082.85|1081.35|1084.35|1082.35|1082.6|1080.85|13
1656585600000|2022-06-30 10:40:00|1082.6|1080.85|1082.1|1080.35|1082.6|1081.35|1081.6|1079.85|0
1656585900000|2022-06-30 10:45:00|1081.85|1080.1|1081.1|1079.35|1081.85|1080.1|1080.6|1079.1|0
1656586200000|2022-06-30 10:50:00|1081.35|1079.6|1082.6|1080.85|1082.6|1080.85|1081.35|1079.6|0
1656586500000|2022-06-30 10:55:00|1083.1|1081.1|1083.1|1081.6|1083.6|1081.85|1083.1|1081.1|0
1656586800000|2022-06-30 11:00:00|1082.85|1081.35|1082.35|1080.85|1082.85|1081.35|1081.85|1080.1|1
1656587100000|2022-06-30 11:05:00|1082.85|1080.35|1082.1|1080.1|1082.85|1081.35|1081.35|1079.6|1
1656587400000|2022-06-30 11:10:00|1081.85|1080.35|1082.6|1081.1|1082.6|1081.1|1081.6|1079.85|0
1656587700000|2022-06-30 11:15:00|1083.35|1081.35|1082.6|1080.85|1083.35|1081.6|1082.35|1080.6|0
1656588000000|2022-06-30 11:20:00|1082.85|1081.1|1082.6|1080.85|1082.85|1081.35|1082.1|1080.35|0
1656588300000|2022-06-30 11:25:00|1083.35|1081.1|1082.85|1081.35|1083.35|1081.35|1082.85|1080.85|0
1656588600000|2022-06-30 11:30:00|1082.6|1081.1|1081.85|1080.1|1082.6|1081.1|1081.6|1079.85|0
1656588900000|2022-06-30 11:35:00|1081.6|1079.85|1080.1|1078.6|1081.6|1080.1|1079.1|1078.35|51
1656589200000|2022-06-30 11:40:00|1080.38|1078.88|1080.88|1079.38|1081.13|1079.38|1080.13|1078.88|0
1656589500000|2022-06-30 11:45:00|1079.88|1079.13|1082.63|1081.13|1082.63|1081.13|1079.88|1079.13|51
1656589800000|2022-06-30 11:50:00|1082.38|1081.38|1082.38|1080.88|1082.38|1081.38|1082.38|1080.63|0
1656590100000|2022-06-30 11:55:00|1082.63|1081.13|1082.38|1080.63|1082.63|1081.13|1081.88|1080.13|0
1656590400000|2022-06-30 12:00:00|1082.13|1080.38|1082.63|1081.38|1082.63|1081.38|1081.63|1079.88|2
1656590700000|2022-06-30 12:05:00|1083.88|1081.63|1082.38|1080.88|1083.88|1082.13|1082.38|1080.63|25
1656591000000|2022-06-30 12:10:00|1082.13|1080.63|1082.13|1080.63|1082.13|1080.88|1082.13|1080.38|0
1656591300000|2022-06-30 12:15:00|1081.88|1080.38|1081.13|1079.63|1081.88|1080.38|1081.13|1079.38|1
1656591600000|2022-06-30 12:20:00|1080.88|1079.38|1081.88|1080.13|1082.13|1080.63|1080.63|1078.88|2
1656591900000|2022-06-30 12:25:00|1082.63|1080.38|1081.38|1079.88|1082.63|1080.88|1081.38|1079.88|0
1656592200000|2022-06-30 12:30:00|1081.63|1079.63|1083.38|1081.88|1083.63|1082.13|1081.63|1079.63|1
1656592500000|2022-06-30 12:35:00|1084.13|1082.13|1082.63|1081.13|1084.13|1082.13|1082.63|1080.88|0
1656592800000|2022-06-30 12:40:00|1082.88|1080.88|1083.38|1081.63|1083.38|1082.63|1081.88|1080.13|5
1656593100000|2022-06-30 12:45:00|1083.88|1081.88|1082.88|1081.13|1083.88|1083.13|1082.88|1081.13|3
1656593400000|2022-06-30 12:50:00|1082.63|1080.38|1082.38|1080.63|1082.63|1081.63|1082.13|1080.38|6
1656593700000|2022-06-30 12:55:00|1082.13|1080.13|1080.88|1079.13|1082.13|1080.13|1080.13|1078.88|3
1656594000000|2022-06-30 13:00:00|1080.63|1078.88|1080.88|1079.13|1081.38|1079.63|1079.63|1077.88|3
1656594300000|2022-06-30 13:05:00|1080.63|1078.88|1080.88|1079.13|1081.13|1079.13|1080.13|1078.88|1
1656594600000|2022-06-30 13:10:00|1080.63|1078.88|1078.88|1077.63|1080.63|1079.13|1078.88|1077.63|2
1656594900000|2022-06-30 13:15:00|1078.63|1077.38|1081.88|1080.13|1082.38|1080.63|1078.63|1077.38|3
1656595200000|2022-06-30 13:20:00|1081.63|1079.63|1080.38|1078.63|1081.63|1079.63|1079.13|1077.63|2
1656595500000|2022-06-30 13:25:00|1080.63|1078.88|1078.63|1077.38|1081.13|1079.13|1078.63|1077.38|8
1656595800000|2022-06-30 13:30:00|1078.88|1077.63|1078.88|1077.13|1079.88|1078.13|1075.88|1074.38|41
1656596100000|2022-06-30 13:35:00|1078.63|1076.63|1076.38|1075.13|1078.88|1076.63|1076.38|1075.13|7
1656596400000|2022-06-30 13:40:00|1076.63|1074.38|1075.38|1073.63|1076.63|1075.13|1075.13|1073.13|5
1656596700000|2022-06-30 13:45:00|1075.63|1073.13|1074.88|1073.13|1075.63|1073.63|1074.13|1072.38|5
1656597000000|2022-06-30 13:50:00|1075.13|1073.38|1073.63|1072.13|1075.63|1073.63|1073.63|1071.88|16
1656597300000|2022-06-30 13:55:00|1074.13|1072.88|1073.63|1072.63|1074.13|1073.13|1072.13|1070.88|85
1656597600000|2022-06-30 14:00:00|1073.38|1072.13|1072.13|1070.63|1073.63|1072.13|1070.38|1069.13|17
1656597900000|2022-06-30 14:05:00|1072.38|1070.88|1073.38|1071.63|1073.38|1072.63|1072.38|1070.88|17
1656598200000|2022-06-30 14:10:00|1073.06|1071.31|1072.06|1070.31|1075.06|1073.06|1070.81|1069.81|88
1656598500000|2022-06-30 14:15:00|1071.85|1070.1|1075.32|1073.82|1075.32|1073.82|1069.6|1067.6|143
1656598800000|2022-06-30 14:20:00|1075.31|1073.81|1074.88|1073.38|1075.32|1073.82|1074.22|1072.72|0
1656599100000|2022-06-30 14:25:00|1074.87|1073.37|1074.46|1072.96|1075.33|1073.83|1073.8|1072.3|50
1656599400000|2022-06-30 14:30:00|1074.29|1072.79|1078.37|1076.87|1078.37|1076.87|1074.27|1072.77|0
1656599700000|2022-06-30 14:35:00|1078.36|1076.86|1077.05|1075.55|1078.61|1077.11|1077.05|1075.55|0
1656600000000|2022-06-30 14:40:00|1076.81|1075.31|1076.77|1075.27|1077.55|1076.05|1076.28|1074.78|0
1656600300000|2022-06-30 14:45:00|1076.41|1074.91|1077.07|1075.57|1077.51|1076.01|1076.4|1074.9|0
1656600600000|2022-06-30 14:50:00|1077.29|1075.79|1078.22|1076.72|1078.76|1077.26|1077.07|1075.57|0
1656600900000|2022-06-30 14:55:00|1078.21|1076.71|1078.9|1077.4|1079.12|1077.62|1077.78|1076.28|0
1656601200000|2022-06-30 15:00:00|1078.69|1077.19|1077.56|1076.06|1078.69|1077.19|1076.91|1075.41|0
1656601500000|2022-06-30 15:05:00|1077.57|1076.07|1080|1078.5|1080.21|1078.71|1077.57|1076.07|0
1656601800000|2022-06-30 15:10:00|1080.21|1078.71|1080.4|1078.9|1080.65|1079.15|1079.53|1078.03|0
1656602100000|2022-06-30 15:15:00|1080.18|1078.68|1080.41|1078.91|1081.08|1079.58|1080.18|1078.68|0
1656602400000|2022-06-30 15:20:00|1080.4|1078.9|1081.32|1079.82|1081.33|1079.83|1080.4|1078.9|0
1656602700000|2022-06-30 15:25:00|1081.31|1079.81|1080.93|1079.43|1082.68|1081.18|1080.72|1079.22|0
1656603000000|2022-06-30 15:30:00|1082.29|1080.79|1082.97|1081.47|1083.24|1081.74|1081.76|1080.26|0
1656603300000|2022-06-30 15:35:00|1082.96|1081.46|1084.22|1082.72|1084.22|1082.72|1082.43|1080.93|0
1656603600000|2022-06-30 15:40:00|1084.21|1082.71|1084.97|1083.47|1085.23|1083.73|1083.96|1082.46|0
1656603900000|2022-06-30 15:45:00|1084.98|1083.48|1085.03|1083.53|1085.54|1084.04|1084.47|1082.97|0
1656604200000|2022-06-30 15:50:00|1085.02|1083.52|1085.29|1083.79|1085.29|1083.79|1084.5|1083|0
1656604500000|2022-06-30 15:55:00|1085.28|1083.78|1085.81|1084.31|1086.06|1084.56|1084.51|1083.01|0
1656604800000|2022-06-30 16:00:00|1083.99|1082.49|1083.32|1081.82|1084.21|1082.71|1083.31|1081.81|0
1656605100000|2022-06-30 16:05:00|1083.43|1081.93|1082.2|1080.7|1083.43|1081.93|1082.19|1080.69|0
1656605400000|2022-06-30 16:10:00|1082.19|1080.69|1082.87|1081.37|1082.88|1081.38|1081.97|1080.47|0
1656605700000|2022-06-30 16:15:00|1082.76|1081.26|1083.32|1081.82|1083.54|1082.04|1082.32|1080.82|0
1656606000000|2022-06-30 16:20:00|1083.22|1081.72|1085.11|1083.61|1085.12|1083.62|1083.1|1081.6|0
1656606300000|2022-06-30 16:25:00|1085.12|1083.62|1086.02|1084.52|1086.24|1084.74|1085.11|1083.61|0
1656606600000|2022-06-30 16:30:00|1088.17|1086.67|1088.43|1086.93|1089.24|1087.74|1087.93|1086.43|0
1656606900000|2022-06-30 16:35:00|1088.42|1086.92|1087.16|1085.66|1088.43|1086.93|1087.01|1085.51|0
1656607200000|2022-06-30 16:40:00|1087.15|1085.65|1087.18|1085.68|1087.44|1085.94|1086.41|1084.91|0
1656607500000|2022-06-30 16:45:00|1087.19|1085.69|1086.41|1084.91|1087.71|1086.21|1086.17|1084.67|0
1656607800000|2022-06-30 16:50:00|1086.42|1084.92|1087.17|1085.67|1087.18|1085.68|1085.9|1084.4|0
1656608100000|2022-06-30 16:55:00|1087.18|1085.68|1086.93|1085.43|1087.44|1085.94|1086.65|1085.15|0
1656608400000|2022-06-30 17:00:00|1086.94|1085.44|1087.21|1085.71|1087.96|1086.46|1086.92|1085.42|0
1656608700000|2022-06-30 17:05:00|1087.2|1085.7|1085.41|1083.91|1087.34|1085.84|1085.15|1083.65|0
1656609000000|2022-06-30 17:10:00|1085.4|1083.9|1083.57|1082.07|1085.41|1083.91|1083.31|1081.81|0
1656609300000|2022-06-30 17:15:00|1083.32|1081.82|1083.84|1082.34|1083.85|1082.35|1083.31|1081.81|0
1656609600000|2022-06-30 17:20:00|1083.59|1082.09|1084.9|1083.4|1084.9|1083.4|1083.58|1082.08|0
1656609900000|2022-06-30 17:25:00|1084.89|1083.39|1085.16|1083.66|1085.41|1083.91|1084.65|1083.15|0
1656610200000|2022-06-30 17:30:00|1085.15|1083.65|1085.42|1083.92|1085.69|1084.19|1084.92|1083.42|0
1656610500000|2022-06-30 17:35:00|1085.18|1083.68|1085.69|1084.19|1085.95|1084.45|1085.18|1083.68|0
1656610800000|2022-06-30 17:40:00|1085.7|1084.2|1084.63|1083.13|1086.48|1084.98|1084.63|1083.13|0
1656611100000|2022-06-30 17:45:00|1084.64|1083.14|1086.7|1085.2|1086.7|1085.2|1084.63|1083.13|0
1656611400000|2022-06-30 17:50:00|1086.69|1085.19|1086.98|1085.48|1087.51|1086.01|1086.44|1084.94|0
1656611700000|2022-06-30 17:55:00|1086.73|1085.23|1086.47|1084.97|1086.73|1085.23|1085.95|1084.45|0
1656612000000|2022-06-30 18:00:00|1084.75|1083.25|1085.17|1083.67|1085.18|1083.68|1084.5|1083|0
1656612300000|2022-06-30 18:05:00|1085.06|1083.56|1084.06|1082.56|1085.4|1083.9|1083.84|1082.34|0
1656612600000|2022-06-30 18:10:00|1084.05|1082.55|1084.04|1082.54|1084.95|1083.45|1083.84|1082.34|0
1656612900000|2022-06-30 18:15:00|1085.64|1084.14|1086.67|1085.17|1086.93|1085.43|1085.37|1083.87|0
1656613200000|2022-06-30 18:20:00|1086.92|1085.42|1084.84|1083.34|1086.93|1085.43|1084.84|1083.34|0
1656613500000|2022-06-30 18:25:00|1084.83|1083.33|1085.37|1083.87|1085.64|1084.14|1084.06|1082.56|0
1656613800000|2022-06-30 18:30:00|1083.71|1082.21|1083.8|1082.3|1084.04|1082.54|1083.36|1081.86|0
1656614100000|2022-06-30 18:35:00|1083.81|1082.31|1083.92|1082.42|1084.03|1082.53|1083.36|1081.86|0
1656614400000|2022-06-30 18:40:00|1084.02|1082.52|1082.22|1080.72|1084.02|1082.52|1082.22|1080.72|0
1656614700000|2022-06-30 18:45:00|1082.01|1080.51|1082.66|1081.16|1082.91|1081.41|1082|1080.5|0
1656615000000|2022-06-30 18:50:00|1082.67|1081.17|1081.98|1080.48|1082.67|1081.17|1081.54|1080.04|0
1656615300000|2022-06-30 18:55:00|1081.99|1080.49|1082|1080.5|1082.22|1080.72|1081.55|1080.05|0
1656615600000|2022-06-30 19:00:00|1083.25|1081.75|1083.49|1081.99|1084.02|1082.52|1082.99|1081.49|0
1656615900000|2022-06-30 19:05:00|1083.48|1081.98|1081.63|1080.13|1083.49|1081.99|1081.63|1080.13|0
1656616200000|2022-06-30 19:10:00|1081.51|1080.01|1081.9|1080.4|1082.16|1080.66|1081.38|1079.88|0
1656616500000|2022-06-30 19:15:00|1081.89|1080.39|1081.3|1079.8|1081.89|1080.39|1080.83|1079.33|0
1656616800000|2022-06-30 19:20:00|1081.26|1079.76|1082.22|1080.72|1082.22|1080.72|1081.25|1079.75|0
1656617100000|2022-06-30 19:25:00|1081.97|1080.47|1084.01|1082.51|1084.02|1082.52|1081.97|1080.47|0
1656617400000|2022-06-30 19:30:00|1082.44|1080.94|1083.77|1082.27|1083.78|1082.28|1082.21|1080.71|0
1656617700000|2022-06-30 19:35:00|1083.76|1082.26|1083.52|1082.02|1084.44|1082.94|1083.31|1081.81|0
1656618000000|2022-06-30 19:40:00|1083.53|1082.03|1082.61|1081.11|1083.97|1082.47|1082.16|1080.66|0
1656618300000|2022-06-30 19:45:00|1082.6|1081.1|1083.27|1081.77|1084.4|1082.9|1082.38|1080.88|0
1656618600000|2022-06-30 19:50:00|1083.26|1081.76|1081.86|1080.36|1084.27|1082.77|1081.41|1079.91|0
1656618900000|2022-06-30 19:55:00|1081.87|1080.37|1085.23|1083.73|1085.25|1083.75|1081.36|1079.86|0
1656619200000|2022-06-30 20:00:00|1085.38|1083.88|1083.25|1081.75|1085.38|1083.88|1082.39|1080.89|0
1656619500000|2022-06-30 20:05:00|1083.23|1081.73|1082.7|1081.2|1083.34|1081.84|1082.08|1080.58|0
1656619800000|2022-06-30 20:10:00|1082.74|1081.24|1082.34|1080.84|1083.43|1081.93|1082.3|1080.8|0
1656620100000|2022-06-30 20:15:00|1082.32|1080.82|1083.12|1081.62|1083.14|1081.64|1082.1|1080.6|0
1656620400000|2022-06-30 20:20:00|1083.09|1081.59|1083.25|1081.75|1083.47|1081.97|1083.03|1081.53|0
1656620700000|2022-06-30 20:25:00|1083.29|1081.79|1083.56|1082.06|1083.87|1082.37|1083.16|1081.66|0
1656621000000|2022-06-30 20:30:00|1083.49|1081.99|1083.48|1081.98|1083.49|1081.99|1082.95|1081.45|0
1656621300000|2022-06-30 20:35:00|1083.44|1081.94|1083.17|1081.67|1083.44|1081.94|1082.99|1081.49|0
1656621600000|2022-06-30 20:40:00|1083.15|1081.65|1083.35|1081.85|1083.39|1081.89|1083.08|1081.58|0
1656621900000|2022-06-30 20:45:00|1083.33|1081.83|1083.35|1081.85|1083.44|1081.94|1082.99|1081.49|0
1656622200000|2022-06-30 20:50:00|1083.34|1081.84|1082.86|1081.36|1083.39|1081.89|1082.62|1081.12|0
1656622500000|2022-06-30 20:55:00|1082.88|1081.38|1082.55|1081.05|1083.39|1081.89|1082.42|1080.92|0
1656622800000|2022-06-30 21:00:00|1082.56|1081.06|1082.59|1081.09|1082.82|1081.32|1082.53|1081.03|0
1656623100000|2022-06-30 21:05:00|1082.57|1081.07|1082.73|1081.23|1082.73|1081.23|1082.57|1081.07|0
1656623400000|2022-06-30 21:10:00|1082.72|1081.22|1082.51|1081.01|1082.73|1081.23|1082.51|1081.01|0
1656623700000|2022-06-30 21:15:00|1082.57|1081.07|1082.57|1081.07|1082.59|1081.09|1082.55|1081.05|0
1656624000000|2022-06-30 21:20:00|1082.59|1081.09|1082.62|1081.12|1082.68|1081.18|1082.57|1081.07|0
1656624300000|2022-06-30 21:25:00|1082.64|1081.14|1082.64|1081.14|1082.7|1081.2|1082.64|1081.14|0
1656624600000|2022-06-30 21:30:00|1082.7|1081.2|1082.64|1081.14|1082.7|1081.2|1082.64|1081.14|0
1656624900000|2022-06-30 21:35:00|1082.73|1081.23|1082.66|1081.16|1082.73|1081.23|1082.64|1081.14|0
1656625200000|2022-06-30 21:40:00|1082.68|1081.18|1082.7|1081.2|1082.71|1081.21|1082.68|1081.18|0
1656625500000|2022-06-30 21:45:00|1082.71|1081.21|1082.71|1081.21|1082.73|1081.23|1082.66|1081.16|0
1656625800000|2022-06-30 21:50:00|1082.7|1081.2|1082.66|1081.16|1082.7|1081.2|1082.64|1081.14|0
1656626100000|2022-06-30 21:55:00|1082.62|1081.12|1082.66|1081.16|1082.66|1081.16|1082.59|1081.09|0
1656626400000|2022-06-30 22:00:00|1082.67|1081.17|1082.17|1080.67|1082.84|1081.34|1082.02|1080.52|0
1656626700000|2022-06-30 22:05:00|1082.22|1080.72|1081.49|1079.99|1082.26|1080.76|1081.49|1079.99|0
1656627000000|2022-06-30 22:10:00|1081.48|1079.98|1081.17|1079.67|1081.88|1080.38|1081.11|1079.61|0
1656627300000|2022-06-30 22:15:00|1081.18|1079.68|1081.97|1080.47|1082.13|1080.63|1081.11|1079.61|0
1656627600000|2022-06-30 22:20:00|1082|1080.5|1082.02|1080.52|1082.22|1080.72|1081.97|1080.47|0
1656627900000|2022-06-30 22:25:00|1082.04|1080.54|1081.4|1079.9|1082.08|1080.58|1081.4|1079.9|0
1656628200000|2022-06-30 22:30:00|1081.42|1079.92|1081.71|1080.21|1081.97|1080.47|1081.42|1079.92|0
1656628500000|2022-06-30 22:35:00|1081.66|1080.16|1081.51|1080.01|1081.75|1080.25|1081.49|1079.99|0
1656628800000|2022-06-30 22:40:00|1081.49|1079.99|1081.88|1080.38|1081.88|1080.38|1081.44|1079.94|0
1656629100000|2022-06-30 22:45:00|1081.89|1080.39|1081.97|1080.47|1082.17|1080.67|1081.88|1080.38|0
1656629400000|2022-06-30 22:50:00|1082|1080.5|1082.33|1080.83|1082.44|1080.94|1081.93|1080.43|0
1656629700000|2022-06-30 22:55:00|1082.35|1080.85|1081.82|1080.32|1082.35|1080.85|1081.68|1080.18|0
1656630000000|2022-06-30 23:00:00|1081.84|1080.34|1081.93|1080.43|1082.11|1080.61|1081.75|1080.25|0
1656630300000|2022-06-30 23:05:00|1081.91|1080.41|1082.02|1080.52|1082.17|1080.67|1081.77|1080.27|0
1656630600000|2022-06-30 23:10:00|1082.04|1080.54|1082.02|1080.52|1082.17|1080.67|1081.97|1080.47|0
1656630900000|2022-06-30 23:15:00|1082|1080.5|1081.84|1080.34|1082.13|1080.63|1081.84|1080.34|0
1656631200000|2022-06-30 23:20:00|1081.8|1080.3|1082.13|1080.63|1082.13|1080.63|1081.57|1080.07|0
1656631500000|2022-06-30 23:25:00|1082.17|1080.67|1083.17|1081.67|1083.17|1081.67|1082.17|1080.67|0
1656631800000|2022-06-30 23:30:00|1083.13|1081.63|1082.77|1081.27|1083.26|1081.76|1082.75|1081.25|0
1656632100000|2022-06-30 23:35:00|1082.75|1081.25|1082.84|1081.34|1082.95|1081.45|1082.66|1081.16|0
1656632400000|2022-06-30 23:40:00|1082.82|1081.32|1082.95|1081.45|1083.26|1081.76|1082.82|1081.32|0
1656632700000|2022-06-30 23:45:00|1082.88|1081.38|1083.28|1081.78|1083.39|1081.89|1082.71|1081.21|0
1656633000000|2022-06-30 23:50:00|1083.3|1081.8|1084.04|1082.54|1084.17|1082.67|1083.3|1081.8|0
1656633300000|2022-06-30 23:55:00|1084.08|1082.58|1084.21|1082.71|1084.35|1082.85|1084.08|1082.58|0
1656633600000|2022-07-01 00:00:00|1084.26|1082.76|1085.06|1083.56|1085.1|1083.6|1084.01|1082.51|0
1656633900000|2022-07-01 00:05:00|1085.08|1083.58|1084.48|1082.98|1085.08|1083.58|1084.37|1082.87|0
1656634200000|2022-07-01 00:10:00|1084.51|1083.01|1085|1083.5|1085.11|1083.61|1084.46|1082.96|0
1656634500000|2022-07-01 00:15:00|1085.02|1083.52|1085.13|1083.63|1085.23|1083.73|1083.82|1082.32|0
1656634800000|2022-07-01 00:20:00|1085.12|1083.62|1083.4|1081.9|1085.13|1083.63|1083.4|1081.9|0
1656635100000|2022-07-01 00:25:00|1083.61|1082.11|1083.29|1081.79|1083.61|1082.11|1082.74|1081.24|0
1656635400000|2022-07-01 00:30:00|1084.66|1083.16|1084.66|1083.16|1085.03|1083.53|1083.9|1082.4|0
1656635700000|2022-07-01 00:35:00|1084.54|1083.04|1083.4|1081.9|1084.91|1083.41|1083.4|1081.9|0
1656636000000|2022-07-01 00:40:00|1083.53|1082.03|1083.9|1082.4|1084.16|1082.66|1083.4|1081.9|0
1656636300000|2022-07-01 00:45:00|1082.64|1081.14|1083.84|1082.34|1084.27|1082.77|1082.53|1081.03|0
1656636600000|2022-07-01 00:50:00|1083.62|1082.12|1083.72|1082.22|1084.06|1082.56|1083.4|1081.9|0
1656636900000|2022-07-01 00:55:00|1083.83|1082.33|1082.73|1081.23|1083.83|1082.33|1082.73|1081.23|0
1656637200000|2022-07-01 01:00:00|1084.13|1082.63|1084.13|1082.63|1084.77|1083.27|1083.88|1082.38|0
1656637500000|2022-07-01 01:05:00|1083.88|1082.38|1083.63|1082.13|1084.64|1083.14|1083.5|1082|0
1656637800000|2022-07-01 01:10:00|1083.64|1082.14|1083.63|1082.13|1083.88|1082.38|1082.62|1081.12|0
1656638100000|2022-07-01 01:15:00|1082.29|1080.79|1082.29|1080.79|1082.51|1081.01|1081.86|1080.36|0
1656638400000|2022-07-01 01:20:00|1082.3|1080.8|1081.96|1080.46|1082.51|1081.01|1081.85|1080.35|0
1656638700000|2022-07-01 01:25:00|1082.07|1080.57|1081.2|1079.7|1082.3|1080.8|1081.2|1079.7|0
1656639000000|2022-07-01 01:30:00|1081.19|1079.69|1080.53|1079.03|1081.19|1079.69|1080.32|1078.82|0
1656639300000|2022-07-01 01:35:00|1080.43|1078.93|1080.54|1079.04|1080.76|1079.26|1079.88|1078.38|0
1656639600000|2022-07-01 01:40:00|1080.65|1079.15|1080.32|1078.82|1080.98|1079.48|1080.32|1078.82|0
1656639900000|2022-07-01 01:45:00|1081.47|1079.97|1082.09|1080.59|1082.59|1081.09|1081.47|1079.97|0
1656640200000|2022-07-01 01:50:00|1082.08|1080.58|1082.35|1080.85|1082.86|1081.36|1082.08|1080.58|0
1656640500000|2022-07-01 01:55:00|1082.47|1080.97|1081.86|1080.36|1082.47|1080.97|1081.6|1080.1|0
1656640800000|2022-07-01 02:00:00|1080.87|1079.37|1081.43|1079.93|1081.43|1079.93|1080.11|1078.61|0
1656641100000|2022-07-01 02:05:00|1081.42|1079.92|1081.64|1080.14|1081.86|1080.36|1081.42|1079.92|0
1656641400000|2022-07-01 02:10:00|1081.65|1080.15|1082.08|1080.58|1082.3|1080.8|1081.64|1080.14|0
1656641700000|2022-07-01 02:15:00|1081.97|1080.47|1081.42|1079.92|1082.08|1080.58|1080.99|1079.49|0
1656642000000|2022-07-01 02:20:00|1081.31|1079.81|1080.32|1078.82|1081.31|1079.81|1080.32|1078.82|0
1656642300000|2022-07-01 02:25:00|1080.33|1078.83|1080.11|1078.61|1080.33|1078.83|1079.88|1078.38|0
1656642600000|2022-07-01 02:30:00|1080.21|1078.71|1078.57|1077.07|1080.43|1078.93|1078.35|1076.85|0
1656642900000|2022-07-01 02:35:00|1078.68|1077.18|1078.14|1076.64|1078.79|1077.29|1078.13|1076.63|0
1656643200000|2022-07-01 02:40:00|1078.13|1076.63|1078.13|1076.63|1078.68|1077.18|1077.69|1076.19|0
1656643500000|2022-07-01 02:45:00|1077.91|1076.41|1077.91|1076.41|1078.68|1077.18|1077.91|1076.41|0
1656643800000|2022-07-01 02:50:00|1078.01|1076.51|1077.68|1076.18|1078.02|1076.52|1077.46|1075.96|0
1656644100000|2022-07-01 02:55:00|1077.67|1076.17|1078.33|1076.83|1078.33|1076.83|1077.45|1075.95|0
1656644400000|2022-07-01 03:00:00|1078.11|1076.61|1078.11|1076.61|1078.34|1076.84|1077.89|1076.39|0
1656644700000|2022-07-01 03:05:00|1077.89|1076.39|1077.23|1075.73|1078.11|1076.61|1077.01|1075.51|0
1656645000000|2022-07-01 03:10:00|1077.34|1075.84|1076.33|1074.83|1077.44|1075.94|1076.23|1074.73|0
1656645300000|2022-07-01 03:15:00|1076.34|1074.84|1075.45|1073.95|1076.78|1075.28|1075.45|1073.95|0
1656645600000|2022-07-01 03:20:00|1075.46|1073.96|1076.56|1075.06|1076.77|1075.27|1075.45|1073.95|0
1656645900000|2022-07-01 03:25:00|1076.35|1074.85|1076.35|1074.85|1076.57|1075.07|1076.12|1074.62|0
1656646200000|2022-07-01 03:30:00|1076.46|1074.96|1076.58|1075.08|1076.79|1075.29|1075.91|1074.41|0
1656646500000|2022-07-01 03:35:00|1076.57|1075.07|1076.14|1074.64|1076.8|1075.3|1076.14|1074.64|0
1656646800000|2022-07-01 03:40:00|1075.92|1074.42|1074.92|1073.42|1076.14|1074.64|1074.8|1073.3|0
1656647100000|2022-07-01 03:45:00|1075.03|1073.53|1075.05|1073.55|1075.27|1073.77|1074.59|1073.09|0
1656647400000|2022-07-01 03:50:00|1075.15|1073.65|1075.71|1074.21|1075.71|1074.21|1074.83|1073.33|0
1656647700000|2022-07-01 03:55:00|1075.6|1074.1|1075.28|1073.78|1075.71|1074.21|1075.05|1073.55|0
1656648000000|2022-07-01 04:00:00|1075.27|1073.77|1076.15|1074.65|1076.16|1074.66|1075.06|1073.56|0
1656648300000|2022-07-01 04:05:00|1075.94|1074.44|1075.72|1074.22|1075.94|1074.44|1075.51|1074.01|0
1656648600000|2022-07-01 04:10:00|1075.94|1074.44|1074.4|1072.9|1075.94|1074.44|1074.17|1072.67|0
1656648900000|2022-07-01 04:15:00|1074.51|1073.01|1073.98|1072.48|1074.88|1073.38|1073.73|1072.23|0
1656649200000|2022-07-01 04:20:00|1073.99|1072.49|1074.98|1073.48|1075|1073.5|1073.72|1072.22|0
1656649500000|2022-07-01 04:25:00|1074.74|1073.24|1074.15|1072.65|1075|1073.5|1073.9|1072.4|0
1656649800000|2022-07-01 04:30:00|1074.09|1072.59|1074.76|1073.26|1075.19|1073.69|1074.08|1072.58|0
1656650100000|2022-07-01 04:35:00|1074.75|1073.25|1074.75|1073.25|1074.98|1073.48|1074.31|1072.81|0
1656650400000|2022-07-01 04:40:00|1074.76|1073.26|1075.41|1073.91|1075.85|1074.35|1074.54|1073.04|0
1656650700000|2022-07-01 04:45:00|1075.19|1073.69|1075.19|1073.69|1075.42|1073.92|1074.97|1073.47|0
1656651000000|2022-07-01 04:50:00|1075.2|1073.7|1075.22|1073.72|1075.54|1074.04|1075|1073.5|0
1656651300000|2022-07-01 04:55:00|1075.21|1073.71|1074.46|1072.96|1075.44|1073.94|1074.36|1072.86|0
1656651600000|2022-07-01 05:00:00|1074.64|1073.14|1074.47|1072.97|1074.9|1073.4|1074.12|1072.62|0
1656651900000|2022-07-01 05:05:00|1074.35|1072.85|1074.74|1073.24|1074.87|1073.37|1073.85|1072.35|0
1656652200000|2022-07-01 05:10:00|1074.5|1073|1074.48|1072.98|1075|1073.5|1074.23|1072.73|0
1656652500000|2022-07-01 05:15:00|1074.3|1072.8|1073.6|1072.1|1074.31|1072.81|1073.16|1071.66|0
1656652800000|2022-07-01 05:20:00|1073.55|1072.05|1073.5|1072|1073.94|1072.44|1073.28|1071.78|0
1656653100000|2022-07-01 05:25:00|1073.46|1071.96|1074.59|1073.09|1074.82|1073.32|1073.46|1071.96|0
1656653400000|2022-07-01 05:30:00|1074.55|1073.05|1074.01|1072.51|1074.77|1073.27|1073.57|1072.07|0
1656653700000|2022-07-01 05:35:00|1074.12|1072.62|1073.92|1072.42|1074.45|1072.95|1073.78|1072.28|0
1656654000000|2022-07-01 05:40:00|1074.14|1072.64|1073.16|1071.66|1074.37|1072.87|1073.16|1071.66|0
1656654300000|2022-07-01 05:45:00|1073.17|1071.67|1072.84|1071.34|1073.84|1072.34|1072.84|1071.34|0
1656654600000|2022-07-01 05:50:00|1072.95|1071.45|1072.66|1071.16|1073.17|1071.67|1072.44|1070.94|0
1656654900000|2022-07-01 05:55:00|1072.67|1071.17|1072.23|1070.73|1073.33|1071.83|1072.23|1070.73|0
1656655200000|2022-07-01 06:00:00|1072.45|1070.95|1072.02|1070.52|1072.89|1071.39|1070.71|1069.21|0
1656655500000|2022-07-01 06:05:00|1072.24|1070.74|1071.96|1070.46|1072.24|1070.74|1070.49|1068.99|0
1656655800000|2022-07-01 06:10:00|1071.75|1070.25|1072.64|1071.14|1072.85|1071.35|1071.53|1070.03|0
1656656100000|2022-07-01 06:15:00|1072.63|1071.13|1071.37|1069.87|1072.63|1071.13|1071.32|1069.82|0
1656656400000|2022-07-01 06:20:00|1071.38|1069.88|1073.23|1071.73|1073.67|1072.17|1071.37|1069.87|0
1656656700000|2022-07-01 06:25:00|1073.45|1071.95|1074.17|1072.67|1074.35|1072.85|1072.8|1071.3|0
1656657000000|2022-07-01 06:30:00|1074.42|1072.92|1074.34|1072.84|1074.64|1073.14|1073.89|1072.39|0
1656657300000|2022-07-01 06:35:00|1074.35|1072.85|1074.33|1072.83|1074.84|1073.34|1073.84|1072.34|0
1656657600000|2022-07-01 06:40:00|1074.21|1072.71|1073.08|1071.58|1074.58|1073.08|1073.08|1071.58|0
1656657900000|2022-07-01 06:45:00|1073.09|1071.59|1073.51|1072.01|1073.52|1072.02|1072.7|1071.2|0
1656658200000|2022-07-01 06:50:00|1073.52|1072.02|1074.37|1072.87|1074.59|1073.09|1073.51|1072.01|0
1656658500000|2022-07-01 06:55:00|1074.16|1072.66|1074.38|1072.88|1075.32|1073.82|1074.16|1072.66|0
1656658800000|2022-07-01 07:00:00|1074.59|1073.09|1074.1|1068.35|1087.1|1073.1|1069.47|1064.35|65
1656659100000|2022-07-01 07:05:00|1074.35|1068.85|1071.85|1066.6|1075.85|1070.35|1070.85|1065.6|14
1656659400000|2022-07-01 07:10:00|1071.6|1066.85|1066.1|1064.35|1071.6|1068.1|1065.85|1064.1|8
1656659700000|2022-07-01 07:15:00|1066.35|1064.1|1064.35|1062.85|1067.6|1065.85|1063.85|1062.35|109
1656660000000|2022-07-01 07:20:00|1064.1|1062.6|1065.6|1063.85|1066.1|1064.35|1064.1|1062.35|2
1656660300000|2022-07-01 07:25:00|1065.85|1064.1|1068.6|1066.85|1068.6|1066.85|1064.6|1062.85|6
1656660600000|2022-07-01 07:30:00|1069.1|1067.1|1074.1|1072.35|1074.1|1072.35|1068.85|1067.1|164
1656660900000|2022-07-01 07:35:00|1073.6|1072.1|1072.85|1071.35|1073.6|1072.1|1072.35|1070.6|1
1656661200000|2022-07-01 07:40:00|1073.13|1071.63|1071.13|1069.63|1073.13|1071.63|1071.13|1069.38|0
1656661500000|2022-07-01 07:45:00|1071.38|1069.88|1069.38|1067.63|1071.63|1070.13|1069.38|1067.63|0
1656661800000|2022-07-01 07:50:00|1069.63|1067.88|1071.38|1069.88|1071.63|1069.88|1069.38|1067.88|0
1656662100000|2022-07-01 07:55:00|1071.13|1069.63|1069.88|1068.63|1071.38|1070.13|1069.88|1068.38|0
1656662400000|2022-07-01 08:00:00|1070.13|1068.38|1066.38|1064.63|1070.13|1069.38|1066.38|1064.63|202
1656662700000|2022-07-01 08:05:00|1066.13|1064.38|1064.63|1063.13|1066.13|1064.88|1063.38|1061.63|18
1656663000000|2022-07-01 08:10:00|1064.88|1062.63|1066.88|1065.13|1066.88|1065.13|1064.63|1062.63|6
1656663300000|2022-07-01 08:15:00|1067.38|1065.38|1068.38|1066.63|1068.38|1067.13|1067.13|1065.38|1
1656663600000|2022-07-01 08:20:00|1068.13|1066.38|1068.88|1067.13|1069.88|1068.13|1067.63|1066.38|0
1656663900000|2022-07-01 08:25:00|1068.63|1066.63|1066.13|1064.63|1068.63|1066.63|1066.13|1064.63|0
1656664200000|2022-07-01 08:30:00|1066.38|1064.88|1067.13|1065.63|1067.13|1065.63|1065.63|1064.13|0
1656664500000|2022-07-01 08:35:00|1067.63|1065.88|1070.63|1069.13|1070.88|1069.13|1067.13|1065.63|1
1656664800000|2022-07-01 08:40:00|1070.38|1068.88|1074.63|1072.63|1074.63|1073.13|1070.38|1068.88|7
1656665100000|2022-07-01 08:45:00|1074.38|1072.38|1073.38|1071.88|1074.88|1073.13|1073.38|1071.63|1
1656665400000|2022-07-01 08:50:00|1073.13|1072.13|1073.13|1071.13|1073.38|1072.13|1072.13|1070.63|1
1656665700000|2022-07-01 08:55:00|1072.88|1071.63|1073.38|1071.63|1074.13|1072.63|1072.88|1071.63|1
1656666000000|2022-07-01 09:00:00|1073.13|1071.38|1073.38|1071.63|1073.38|1071.63|1072.38|1070.63|2
1656666300000|2022-07-01 09:05:00|1073.63|1072.13|1076.38|1074.63|1076.88|1075.13|1073.63|1072.13|14
1656666600000|2022-07-01 09:10:00|1075.88|1074.88|1076.38|1074.63|1076.88|1075.13|1075.63|1074.38|0
1656666900000|2022-07-01 09:15:00|1076.88|1074.88|1077.13|1075.63|1077.38|1075.63|1076.38|1074.88|1
1656667200000|2022-07-01 09:20:00|1077.63|1075.88|1076.88|1075.63|1077.63|1076.13|1076.88|1075.13|7
1656667500000|2022-07-01 09:25:00|1077.13|1075.38|1077.38|1075.38|1077.88|1076.13|1077.13|1075.38|0
1656667800000|2022-07-01 09:30:00|1077.13|1075.13|1075.38|1073.88|1077.13|1075.13|1074.63|1073.88|8
1656668100000|2022-07-01 09:35:00|1075.88|1074.13|1076.13|1074.63|1076.88|1075.13|1075.38|1073.88|2
1656668400000|2022-07-01 09:40:00|1076.38|1074.38|1077.38|1076.13|1077.38|1076.13|1076.13|1074.38|0
1656668700000|2022-07-01 09:45:00|1077.88|1075.88|1077.88|1076.13|1078.13|1076.63|1077.38|1075.63|0
1656669000000|2022-07-01 09:50:00|1077.63|1076.38|1077.88|1076.38|1078.38|1076.63|1077.38|1075.63|0
1656669300000|2022-07-01 09:55:00|1078.13|1076.63|1078.63|1077.13|1078.88|1077.13|1077.38|1075.88|1
1656669600000|2022-07-01 10:00:00|1078.88|1076.88|1077.38|1075.63|1078.88|1076.88|1077.38|1075.63|0
1656669900000|2022-07-01 10:05:00|1077.13|1075.38|1076.88|1075.13|1077.13|1075.63|1076.88|1075.13|0
1656670200000|2022-07-01 10:10:00|1076.38|1074.88|1076.88|1075.13|1076.88|1075.13|1075.88|1074.13|0
1656670500000|2022-07-01 10:15:00|1077.13|1075.38|1077.38|1075.63|1078.13|1076.63|1077.13|1075.38|0
1656670800000|2022-07-01 10:20:00|1077.63|1075.88|1077.88|1076.13|1077.88|1076.13|1077.38|1075.88|0
1656671100000|2022-07-01 10:25:00|1077.63|1075.88|1076.63|1075.13|1077.63|1075.88|1076.38|1074.63|0
1656671400000|2022-07-01 10:30:00|1076.88|1074.88|1075.38|1073.88|1076.88|1075.38|1075.38|1073.88|3
1656671700000|2022-07-01 10:35:00|1075.13|1073.63|1074.38|1072.63|1075.13|1073.63|1074.38|1072.63|0
1656672000000|2022-07-01 10:40:00|1074.13|1072.38|1073.88|1072.38|1074.63|1073.13|1073.88|1072.38|0
1656672300000|2022-07-01 10:45:00|1074.13|1072.63|1073.38|1071.63|1074.13|1072.63|1072.88|1071.38|1
1656672600000|2022-07-01 10:50:00|1073.13|1071.38|1071.38|1069.88|1073.13|1071.38|1070.38|1069.63|4
1656672900000|2022-07-01 10:55:00|1071.63|1070.13|1070.63|1069.13|1071.63|1070.13|1070.63|1068.88|1
1656673200000|2022-07-01 11:00:00|1070.88|1069.38|1071.38|1069.63|1071.38|1070.13|1070.38|1068.88|0
1656673500000|2022-07-01 11:05:00|1071.13|1069.88|1070.88|1069.63|1071.38|1069.88|1070.38|1068.88|0
1656673800000|2022-07-01 11:10:00|1071.13|1069.88|1070.38|1068.88|1071.88|1070.13|1070.38|1068.63|0
1656674100000|2022-07-01 11:15:00|1070.63|1068.63|1069.88|1068.63|1071.13|1069.38|1069.88|1068.13|7
1656674400000|2022-07-01 11:20:00|1070.13|1068.38|1069.38|1067.88|1070.13|1068.63|1069.13|1067.63|0
1656674700000|2022-07-01 11:25:00|1069.63|1068.13|1069.88|1068.63|1070.13|1068.63|1069.38|1067.63|3
1656675000000|2022-07-01 11:30:00|1070.38|1068.38|1070.38|1068.63|1070.38|1069.13|1068.63|1067.63|8
1656675300000|2022-07-01 11:35:00|1070.88|1068.88|1069.88|1068.13|1070.88|1069.13|1069.88|1068.13|1
1656675600000|2022-07-01 11:40:00|1069.87|1068.12|1069.37|1067.62|1069.87|1068.12|1068.87|1067.12|0
1656675900000|2022-07-01 11:45:00|1069.87|1067.87|1069.62|1068.12|1069.87|1068.12|1069.62|1067.87|0
1656676200000|2022-07-01 11:50:00|1069.87|1068.37|1070.62|1069.12|1070.62|1069.12|1069.37|1067.87|0
1656676500000|2022-07-01 11:55:00|1070.87|1068.87|1069.87|1068.12|1070.87|1069.12|1069.87|1068.12|2
1656676800000|2022-07-01 12:00:00|1070.12|1068.37|1070.37|1068.87|1070.87|1069.12|1069.87|1068.12|0
1656677100000|2022-07-01 12:05:00|1070.12|1068.62|1071.12|1069.62|1071.12|1069.62|1069.87|1068.12|0
1656677400000|2022-07-01 12:10:00|1070.87|1069.37|1068.87|1067.12|1070.87|1069.37|1068.87|1067.12|1
1656677700000|2022-07-01 12:15:00|1068.62|1066.62|1067.87|1066.37|1068.87|1067.12|1067.87|1066.37|0
1656678000000|2022-07-01 12:20:00|1068.12|1067.37|1067.37|1065.62|1068.12|1067.37|1067.37|1065.37|6
1656678300000|2022-07-01 12:25:00|1067.12|1065.37|1066.62|1065.12|1067.12|1065.37|1065.87|1063.87|54
1656678600000|2022-07-01 12:30:00|1066.87|1065.62|1068.87|1067.12|1068.87|1067.12|1066.62|1065.12|0
1656678900000|2022-07-01 12:35:00|1069.37|1067.37|1069.62|1068.12|1069.87|1068.12|1069.12|1067.37|0
1656679200000|2022-07-01 12:40:00|1069.87|1068.37|1069.37|1067.87|1070.37|1068.62|1069.37|1067.62|0
1656679500000|2022-07-01 12:45:00|1069.62|1068.12|1069.37|1067.62|1070.37|1069.12|1069.37|1067.62|0
1656679800000|2022-07-01 12:50:00|1069.12|1067.87|1069.87|1068.12|1069.87|1068.12|1069.12|1067.62|0
1656680100000|2022-07-01 12:55:00|1070.12|1068.62|1070.87|1069.62|1071.12|1069.62|1070.12|1068.62|0
1656680400000|2022-07-01 13:00:00|1071.12|1070.12|1071.62|1070.12|1071.87|1070.12|1070.87|1069.37|0
1656680700000|2022-07-01 13:05:00|1071.87|1070.37|1071.87|1070.62|1072.62|1071.12|1071.87|1070.37|0
1656681000000|2022-07-01 13:10:00|1072.12|1070.37|1071.37|1070.12|1072.37|1071.12|1071.37|1069.87|0
1656681300000|2022-07-01 13:15:00|1071.12|1069.87|1070.87|1069.12|1071.12|1069.87|1070.62|1068.62|10
1656681600000|2022-07-01 13:20:00|1070.62|1068.62|1072.62|1071.12|1072.87|1071.12|1070.62|1068.62|0
1656681900000|2022-07-01 13:25:00|1072.87|1071.37|1073.12|1071.62|1073.87|1072.12|1072.87|1071.12|0
1656682200000|2022-07-01 13:30:00|1073.37|1072.12|1071.87|1070.12|1075.12|1073.62|1071.37|1069.62|8
1656682500000|2022-07-01 13:35:00|1071.62|1069.62|1073.62|1072.12|1074.87|1073.12|1070.87|1069.37|1
1656682800000|2022-07-01 13:40:00|1073.87|1072.37|1070.37|1068.62|1074.87|1073.12|1070.37|1068.62|1
1656683100000|2022-07-01 13:45:00|1070.62|1068.87|1072.37|1070.62|1073.87|1072.12|1070.62|1068.87|5
1656683400000|2022-07-01 13:50:00|1072.12|1070.87|1071.62|1070.12|1072.12|1070.87|1071.12|1069.62|3
1656683700000|2022-07-01 13:55:00|1071.87|1071.37|1072.37|1070.62|1072.62|1071.62|1071.87|1070.12|13
1656684000000|2022-07-01 14:00:00|1072.62|1070.87|1067.87|1066.12|1073.87|1072.12|1067.87|1066.12|17
1656684300000|2022-07-01 14:05:00|1068.12|1066.37|1066.12|1064.12|1068.37|1066.62|1065.87|1063.87|19
1656684600000|2022-07-01 14:10:00|1066.01|1064.01|1063.26|1061.26|1066.51|1064.51|1062.01|1060.51|109
1656684900000|2022-07-01 14:15:00|1063.01|1061.01|1066.89|1065.39|1066.89|1065.39|1062.01|1061.01|159
1656685200000|2022-07-01 14:20:00|1066.88|1065.38|1065.9|1064.4|1067.13|1065.63|1065.85|1064.35|0
1656685500000|2022-07-01 14:25:00|1065.89|1064.39|1065.35|1063.85|1066.14|1064.64|1064.61|1063.11|74
1656685800000|2022-07-01 14:30:00|1066.26|1064.76|1066.23|1064.73|1066.7|1065.2|1065.59|1064.09|20
1656686100000|2022-07-01 14:35:00|1066.24|1064.74|1064.31|1062.81|1066.67|1065.17|1064.08|1062.58|0
1656686400000|2022-07-01 14:40:00|1064.3|1062.8|1065.4|1063.9|1065.62|1064.12|1063.86|1062.36|0
1656686700000|2022-07-01 14:45:00|1064.35|1062.85|1064.42|1062.92|1065.17|1063.67|1063.6|1062.1|0
1656687000000|2022-07-01 14:50:00|1064.41|1062.91|1063.68|1062.18|1064.66|1063.16|1062.62|1061.12|0
1656687300000|2022-07-01 14:55:00|1063.67|1062.17|1064.67|1063.17|1065.47|1063.97|1063.4|1061.9|0
1656687600000|2022-07-01 15:00:00|1065.45|1063.95|1065.22|1063.72|1065.88|1064.38|1064.77|1063.27|0
1656687900000|2022-07-01 15:05:00|1065.21|1063.71|1067.21|1065.71|1067.44|1065.94|1065.21|1063.71|0
1656688200000|2022-07-01 15:10:00|1067|1065.5|1067.42|1065.92|1067.66|1066.16|1066.54|1065.04|0
1656688500000|2022-07-01 15:15:00|1066.95|1065.45|1067.23|1065.73|1068.02|1066.52|1066.7|1065.2|0
1656688800000|2022-07-01 15:20:00|1066.99|1065.49|1066.72|1065.22|1067.75|1066.25|1066.2|1064.7|0
1656689100000|2022-07-01 15:25:00|1066.71|1065.21|1066.2|1064.7|1066.72|1065.22|1065.45|1063.95|0
1656689400000|2022-07-01 15:30:00|1067.2|1065.7|1067.87|1066.37|1068.3|1066.8|1067.2|1065.7|0
1656689700000|2022-07-01 15:35:00|1067.88|1066.38|1068.08|1066.58|1068.75|1067.25|1067.64|1066.14|0
1656690000000|2022-07-01 15:40:00|1068.29|1066.79|1068.06|1066.56|1068.74|1067.24|1068.06|1066.56|0
1656690300000|2022-07-01 15:45:00|1067.43|1065.93|1067.69|1066.19|1068.22|1066.72|1067.43|1065.93|0
1656690600000|2022-07-01 15:50:00|1067.7|1066.2|1064.92|1063.42|1067.7|1066.2|1064.91|1063.41|0
1656690900000|2022-07-01 15:55:00|1064.91|1063.41|1064.93|1063.43|1065.68|1064.18|1064.41|1062.91|0
1656691200000|2022-07-01 16:00:00|1065.9|1064.4|1066.31|1064.81|1066.31|1064.81|1065.43|1063.93|0
1656691500000|2022-07-01 16:05:00|1066.1|1064.6|1067.17|1065.67|1067.4|1065.9|1066.09|1064.59|0
1656691800000|2022-07-01 16:10:00|1067.18|1065.68|1067.17|1065.67|1067.61|1066.11|1066.94|1065.44|0
1656692100000|2022-07-01 16:15:00|1066.38|1064.88|1068.19|1066.69|1068.45|1066.95|1066.37|1064.87|0
1656692400000|2022-07-01 16:20:00|1068.18|1066.68|1068.7|1067.2|1068.95|1067.45|1067.92|1066.42|0
1656692700000|2022-07-01 16:25:00|1068.71|1067.21|1068.69|1067.19|1068.95|1067.45|1068.17|1066.67|0
1656693000000|2022-07-01 16:30:00|1068.7|1067.2|1068.17|1066.67|1068.96|1067.46|1067.92|1066.42|0
1656693300000|2022-07-01 16:35:00|1068.18|1066.68|1067.41|1065.91|1068.43|1066.93|1067.4|1065.9|0
1656693600000|2022-07-01 16:40:00|1067.4|1065.9|1067.65|1066.15|1067.91|1066.41|1067.16|1065.66|0
1656693900000|2022-07-01 16:45:00|1068.05|1066.55|1068.27|1066.77|1068.49|1066.99|1067.82|1066.32|0
1656694200000|2022-07-01 16:50:00|1068.38|1066.88|1069.14|1067.64|1069.15|1067.65|1068.27|1066.77|0
1656694500000|2022-07-01 16:55:00|1068.93|1067.43|1067.6|1066.1|1069.15|1067.65|1067.6|1066.1|0
1656694800000|2022-07-01 17:00:00|1066.87|1065.37|1067.11|1065.61|1067.65|1066.15|1066.86|1065.36|0
1656695100000|2022-07-01 17:05:00|1067.12|1065.62|1067.63|1066.13|1067.63|1066.13|1067.1|1065.6|0
1656695400000|2022-07-01 17:10:00|1067.62|1066.12|1067.89|1066.39|1068.13|1066.63|1067.36|1065.86|0
1656695700000|2022-07-01 17:15:00|1067.9|1066.4|1068.15|1066.65|1068.41|1066.91|1067.12|1065.62|0
1656696000000|2022-07-01 17:20:00|1068.14|1066.64|1068.4|1066.9|1068.41|1066.91|1067.88|1066.38|0
1656696300000|2022-07-01 17:25:00|1068.39|1066.89|1069.17|1067.67|1069.17|1067.67|1068.14|1066.64|0
1656696600000|2022-07-01 17:30:00|1069.16|1067.66|1069.67|1068.17|1069.94|1068.44|1069.16|1067.66|0
1656696900000|2022-07-01 17:35:00|1069.66|1068.16|1069.72|1068.22|1070.49|1068.99|1069.16|1067.66|0
1656697200000|2022-07-01 17:40:00|1069.73|1068.23|1070.48|1068.98|1070.74|1069.24|1069.71|1068.21|0
1656697500000|2022-07-01 17:45:00|1070.59|1069.09|1071.37|1069.87|1071.37|1069.87|1070.48|1068.98|0
1656697800000|2022-07-01 17:50:00|1071.36|1069.86|1071.13|1069.63|1071.37|1069.87|1070.92|1069.42|0
1656698100000|2022-07-01 17:55:00|1071.14|1069.64|1071.57|1070.07|1071.57|1070.07|1070.92|1069.42|0
1656698400000|2022-07-01 18:00:00|1071.25|1069.75|1070.73|1069.23|1071.5|1070|1070.49|1068.99|0
1656698700000|2022-07-01 18:05:00|1070.74|1069.24|1070.47|1068.97|1071|1069.5|1069.96|1068.46|0
1656699000000|2022-07-01 18:10:00|1070.46|1068.96|1070.99|1069.49|1070.99|1069.49|1069.95|1068.45|0
1656699300000|2022-07-01 18:15:00|1071.13|1069.63|1071.6|1070.1|1071.6|1070.1|1070.92|1069.42|0
1656699600000|2022-07-01 18:20:00|1071.81|1070.31|1072.96|1071.46|1072.96|1071.46|1071.59|1070.09|0
1656699900000|2022-07-01 18:25:00|1072.95|1071.45|1072.5|1071|1072.95|1071.45|1072.28|1070.78|0
1656700200000|2022-07-01 18:30:00|1072.51|1071.01|1072.97|1071.47|1073.18|1071.68|1072.29|1070.79|0
1656700500000|2022-07-01 18:35:00|1072.98|1071.48|1072.98|1071.48|1073.19|1071.69|1072.52|1071.02|0
1656700800000|2022-07-01 18:40:00|1072.97|1071.47|1072.97|1071.47|1072.98|1071.48|1072.75|1071.25|0
1656701100000|2022-07-01 18:45:00|1072.86|1071.36|1073.42|1071.92|1073.43|1071.93|1072.75|1071.25|0
1656701400000|2022-07-01 18:50:00|1073.43|1071.93|1072.43|1070.93|1073.64|1072.14|1072.31|1070.81|0
1656701700000|2022-07-01 18:55:00|1072.54|1071.04|1073.2|1071.7|1073.21|1071.71|1072.1|1070.6|0
1656702000000|2022-07-01 19:00:00|1073.4|1071.9|1072.59|1071.09|1073.65|1072.15|1072.08|1070.58|0
1656702300000|2022-07-01 19:05:00|1072.6|1071.1|1073.65|1072.15|1073.65|1072.15|1072.6|1071.1|0
1656702600000|2022-07-01 19:10:00|1073.64|1072.14|1073.92|1072.42|1074.18|1072.68|1073.39|1071.89|0
1656702900000|2022-07-01 19:15:00|1073.93|1072.43|1073.67|1072.17|1074.19|1072.69|1073.42|1071.92|0
1656703200000|2022-07-01 19:20:00|1073.43|1071.93|1073.42|1071.92|1073.68|1072.18|1072.64|1071.14|0
1656703500000|2022-07-01 19:25:00|1073.41|1071.91|1073.42|1071.92|1073.92|1072.42|1073.03|1071.53|0
1656703800000|2022-07-01 19:30:00|1073.43|1071.93|1074.7|1073.2|1074.96|1073.46|1073.42|1071.92|0
1656704100000|2022-07-01 19:35:00|1074.94|1073.44|1075.22|1073.72|1075.23|1073.73|1074.7|1073.2|0
1656704400000|2022-07-01 19:40:00|1075.23|1073.73|1075.23|1073.73|1075.5|1074|1074.97|1073.47|0
1656704700000|2022-07-01 19:45:00|1074.99|1073.49|1075|1073.5|1075.51|1074.01|1074.71|1073.21|0
1656705000000|2022-07-01 19:50:00|1075.01|1073.51|1074.09|1072.59|1075.5|1074|1073.66|1072.16|0
1656705300000|2022-07-01 19:55:00|1073.97|1072.47|1075.57|1074.07|1075.93|1074.43|1073.95|1072.45|0
1656705600000|2022-07-01 20:00:00|1074.89|1073.39|1074.54|1073.04|1075.24|1073.74|1074.35|1072.85|0
1656705900000|2022-07-01 20:05:00|1074.59|1073.09|1074.59|1073.09|1074.59|1073.09|1074.41|1072.91|0
1656706200000|2022-07-01 20:10:00|1074.58|1073.08|1074.41|1072.91|1074.58|1073.08|1074.35|1072.85|0
1656706500000|2022-07-01 20:15:00|1074.45|1072.95|1074.54|1073.04|1074.61|1073.11|1074.45|1072.95|0
1656706800000|2022-07-01 20:20:00|1074.5|1073|1074.45|1072.95|1074.5|1073|1074.35|1072.85|0
1656707100000|2022-07-01 20:25:00|1074.41|1072.91|1074.59|1073.09|1074.63|1073.13|1074.41|1072.91|0
1656707400000|2022-07-01 20:30:00|1074.63|1073.13|1074.54|1073.04|1074.81|1073.31|1074.5|1073|0
1656707700000|2022-07-01 20:35:00|1074.5|1073|1074.45|1072.95|1074.5|1073|1074.35|1072.85|0
1656708000000|2022-07-01 20:40:00|1074.41|1072.91|1074.5|1073|1074.54|1073.04|1074.35|1072.85|0
1656708300000|2022-07-01 20:45:00|1074.45|1072.95|1074.54|1073.04|1074.54|1073.04|1074.41|1072.91|0
1656708600000|2022-07-01 20:50:00|1074.59|1073.09|1074.63|1073.13|1074.74|1073.24|1074.5|1073|0
1656708900000|2022-07-01 20:55:00|1074.61|1073.11|1074.52|1073.02|1074.78|1073.28|1074.41|1072.91|0
1656885600000|2022-07-03 22:00:00|1074.38|1072.88|1073.88|1072.38|1074.52|1073.02|1073.82|1072.32|0
1656885900000|2022-07-03 22:05:00|1073.9|1072.4|1074.08|1072.58|1074.08|1072.58|1073.73|1072.23|0
1656886200000|2022-07-03 22:10:00|1074.12|1072.62|1073.88|1072.38|1074.21|1072.71|1073.86|1072.36|0
1656886500000|2022-07-03 22:15:00|1075.21|1073.71|1074.95|1073.45|1075.28|1073.78|1074.9|1073.4|0
1656886800000|2022-07-03 22:20:00|1074.96|1073.46|1075.26|1073.76|1075.26|1073.76|1074.95|1073.45|0
1656887100000|2022-07-03 22:25:00|1075.25|1073.75|1075.05|1073.55|1075.26|1073.76|1075|1073.5|0
1656887400000|2022-07-03 22:30:00|1073.77|1072.27|1073.73|1072.23|1073.9|1072.4|1073.64|1072.14|0
1656887700000|2022-07-03 22:35:00|1073.77|1072.27|1073.49|1071.99|1073.77|1072.27|1073.44|1071.94|0
1656888000000|2022-07-03 22:40:00|1073.44|1071.94|1073.06|1071.56|1073.44|1071.94|1073.01|1071.51|0
1656888300000|2022-07-03 22:45:00|1073.1|1071.6|1073.44|1071.94|1073.49|1071.99|1073.08|1071.58|0
1656888600000|2022-07-03 22:50:00|1073.36|1071.86|1073.42|1071.92|1073.49|1071.99|1073.33|1071.83|0
1656888900000|2022-07-03 22:55:00|1073.44|1071.94|1073.82|1072.32|1073.86|1072.36|1073.42|1071.92|0
1656889200000|2022-07-03 23:00:00|1073.81|1072.31|1074.25|1072.75|1074.3|1072.8|1073.77|1072.27|0
1656889500000|2022-07-03 23:05:00|1074.28|1072.78|1074.12|1072.62|1074.28|1072.78|1073.99|1072.49|0
1656889800000|2022-07-03 23:10:00|1074.1|1072.6|1074.03|1072.53|1074.23|1072.73|1073.99|1072.49|0
1656890100000|2022-07-03 23:15:00|1074.04|1072.54|1073.95|1072.45|1074.17|1072.67|1073.84|1072.34|0
1656890400000|2022-07-03 23:20:00|1073.94|1072.44|1073.9|1072.4|1073.97|1072.47|1073.77|1072.27|0
1656890700000|2022-07-03 23:25:00|1073.95|1072.45|1073.58|1072.08|1074.03|1072.53|1073.49|1071.99|0
1656891000000|2022-07-03 23:30:00|1073.57|1072.07|1072.28|1070.78|1073.57|1072.07|1072.22|1070.72|0
1656891300000|2022-07-03 23:35:00|1072.29|1070.79|1072.87|1071.37|1072.92|1071.42|1072.26|1070.76|0
1656891600000|2022-07-03 23:40:00|1072.9|1071.4|1072.35|1070.85|1073.01|1071.51|1072.35|1070.85|0
1656891900000|2022-07-03 23:45:00|1072.33|1070.83|1071.98|1070.48|1072.33|1070.83|1071.63|1070.13|0
1656892200000|2022-07-03 23:50:00|1071.97|1070.47|1071.76|1070.26|1072.15|1070.65|1071.71|1070.21|0
1656892500000|2022-07-03 23:55:00|1071.74|1070.24|1071.91|1070.41|1072.2|1070.7|1071.49|1069.99|0
1656892800000|2022-07-04 00:00:00|1071.89|1070.39|1071.3|1069.8|1072.33|1070.83|1071.3|1069.8|0
1656893100000|2022-07-04 00:05:00|1071.32|1069.82|1072.06|1070.56|1072.12|1070.62|1071.04|1069.54|0
1656893400000|2022-07-04 00:10:00|1072.05|1070.55|1072.2|1070.7|1072.7|1071.2|1072.01|1070.51|0
1656893700000|2022-07-04 00:15:00|1072.19|1070.69|1073.37|1071.87|1073.59|1072.09|1072.15|1070.65|0
1656894000000|2022-07-04 00:20:00|1073.58|1072.08|1073.35|1071.85|1073.79|1072.29|1073.35|1071.85|0
1656894300000|2022-07-04 00:25:00|1073.14|1071.64|1073.78|1072.28|1073.78|1072.28|1072.49|1070.99|0
1656894600000|2022-07-04 00:30:00|1073.99|1072.49|1073.57|1072.07|1074.43|1072.93|1073.35|1071.85|0
1656894900000|2022-07-04 00:35:00|1073.78|1072.28|1073.77|1072.27|1074|1072.5|1073.34|1071.84|0
1656895200000|2022-07-04 00:40:00|1073.88|1072.38|1073.34|1071.84|1073.99|1072.49|1073.33|1071.83|0
1656895500000|2022-07-04 00:45:00|1073.13|1071.63|1072.05|1070.55|1073.13|1071.63|1072.05|1070.55|0
1656895800000|2022-07-04 00:50:00|1072.06|1070.56|1071.4|1069.9|1072.06|1070.56|1071.4|1069.9|0
1656896100000|2022-07-04 00:55:00|1071.19|1069.69|1071.83|1070.33|1072.15|1070.65|1071.19|1069.69|0
1656896400000|2022-07-04 01:00:00|1072.74|1071.24|1073.23|1071.73|1073.6|1072.1|1072.36|1070.86|0
1656896700000|2022-07-04 01:05:00|1073.35|1071.85|1072.61|1071.11|1073.6|1072.1|1072.61|1071.11|0
1656897000000|2022-07-04 01:10:00|1072.37|1070.87|1072.49|1070.99|1072.87|1071.37|1072.25|1070.75|0
1656897300000|2022-07-04 01:15:00|1071.4|1069.9|1070.55|1069.05|1071.62|1070.12|1070.12|1068.62|0
1656897600000|2022-07-04 01:20:00|1070.34|1068.84|1069.05|1067.55|1070.34|1068.84|1069.05|1067.55|0
1656897900000|2022-07-04 01:25:00|1069.16|1067.66|1069.27|1067.77|1069.27|1067.77|1068.62|1067.12|0
1656898200000|2022-07-04 01:30:00|1069.26|1067.76|1068.19|1066.69|1069.48|1067.98|1068.08|1066.58|0
1656898500000|2022-07-04 01:35:00|1067.98|1066.48|1068.83|1067.33|1069.05|1067.55|1067.97|1066.47|0
1656898800000|2022-07-04 01:40:00|1068.84|1067.34|1070.55|1069.05|1070.56|1069.06|1068.83|1067.33|0
1656899100000|2022-07-04 01:45:00|1071.4|1069.9|1072.14|1070.64|1072.27|1070.77|1070.9|1069.4|0
1656899400000|2022-07-04 01:50:00|1072.15|1070.65|1071.64|1070.14|1072.39|1070.89|1071.63|1070.13|0
1656899700000|2022-07-04 01:55:00|1071.52|1070.02|1072.38|1070.88|1072.39|1070.89|1071.39|1069.89|0
1656900000000|2022-07-04 02:00:00|1072.62|1071.12|1072.12|1070.62|1072.63|1071.13|1071.87|1070.37|0
1656900300000|2022-07-04 02:05:00|1072.13|1070.63|1073.14|1071.64|1073.14|1071.64|1071.88|1070.38|0
1656900600000|2022-07-04 02:10:00|1073.15|1071.65|1072.88|1071.38|1073.63|1072.13|1072.63|1071.13|0
1656900900000|2022-07-04 02:15:00|1071.74|1070.24|1070.77|1069.27|1071.85|1070.35|1070.77|1069.27|0
1656901200000|2022-07-04 02:20:00|1070.87|1069.37|1070.65|1069.15|1070.98|1069.48|1070.54|1069.04|0
1656901500000|2022-07-04 02:25:00|1070.54|1069.04|1070.55|1069.05|1070.76|1069.26|1070.32|1068.82|0
1656901800000|2022-07-04 02:30:00|1071.38|1069.88|1070.89|1069.39|1071.89|1070.39|1070.89|1069.39|0
1656902100000|2022-07-04 02:35:00|1071.01|1069.51|1071.02|1069.52|1071.39|1069.89|1070.89|1069.39|0
1656902400000|2022-07-04 02:40:00|1071.14|1069.64|1070.39|1068.89|1071.64|1070.14|1070.39|1068.89|0
1656902700000|2022-07-04 02:45:00|1069.68|1068.18|1069.9|1068.4|1069.9|1068.4|1069.46|1067.96|0
1656903000000|2022-07-04 02:50:00|1070.01|1068.51|1070.12|1068.62|1070.34|1068.84|1069.9|1068.4|0
1656903300000|2022-07-04 02:55:00|1070.33|1068.83|1070.55|1069.05|1070.77|1069.27|1070.33|1068.83|0
1656903600000|2022-07-04 03:00:00|1071.4|1069.9|1072.14|1070.64|1072.14|1070.64|1071.39|1069.89|0
1656903900000|2022-07-04 03:05:00|1072.02|1070.52|1072.13|1070.63|1072.14|1070.64|1071.63|1070.13|0
1656904200000|2022-07-04 03:10:00|1071.89|1070.39|1072.14|1070.64|1072.39|1070.89|1071.88|1070.38|0
1656904500000|2022-07-04 03:15:00|1071.31|1069.81|1071.41|1069.91|1071.63|1070.13|1070.98|1069.48|0
1656904800000|2022-07-04 03:20:00|1071.42|1069.92|1070.88|1069.38|1071.42|1069.92|1070.77|1069.27|0
1656905100000|2022-07-04 03:25:00|1070.98|1069.48|1070.99|1069.49|1071.2|1069.7|1070.66|1069.16|0
1656905400000|2022-07-04 03:30:00|1070.98|1069.48|1070.77|1069.27|1070.98|1069.48|1070.55|1069.05|0
1656905700000|2022-07-04 03:35:00|1070.67|1069.17|1071.21|1069.71|1071.43|1069.93|1070.67|1069.17|0
1656906000000|2022-07-04 03:40:00|1071.2|1069.7|1071.21|1069.71|1071.42|1069.92|1070.99|1069.49|0
1656906300000|2022-07-04 03:45:00|1071.1|1069.6|1071.21|1069.71|1071.64|1070.14|1071.1|1069.6|0
1656906600000|2022-07-04 03:50:00|1071.2|1069.7|1071.21|1069.71|1071.43|1069.93|1070.99|1069.49|0
1656906900000|2022-07-04 03:55:00|1071|1069.5|1071|1069.5|1071.22|1069.72|1070.78|1069.28|0
1656907200000|2022-07-04 04:00:00|1072.03|1070.53|1071.4|1069.9|1072.16|1070.66|1071.4|1069.9|0
1656907500000|2022-07-04 04:05:00|1071.39|1069.89|1071.64|1070.14|1071.89|1070.39|1071.39|1069.89|0
1656907800000|2022-07-04 04:10:00|1071.63|1070.13|1071.63|1070.13|1071.64|1070.14|1071.5|1070|0
1656908100000|2022-07-04 04:15:00|1071.62|1070.12|1071.5|1070|1071.63|1070.13|1071.38|1069.88|0
1656908400000|2022-07-04 04:20:00|1071.38|1069.88|1071.38|1069.88|1071.5|1070|1070.88|1069.38|0
1656908700000|2022-07-04 04:25:00|1071.39|1069.89|1071.38|1069.88|1071.63|1070.13|1071.38|1069.88|0
1656909000000|2022-07-04 04:30:00|1070.33|1068.83|1069.9|1068.4|1070.65|1069.15|1069.9|1068.4|0
1656909300000|2022-07-04 04:35:00|1069.91|1068.41|1069.7|1068.2|1070.01|1068.51|1069.7|1068.2|0
1656909600000|2022-07-04 04:40:00|1069.81|1068.31|1069.91|1068.41|1069.92|1068.42|1069.7|1068.2|0
1656909900000|2022-07-04 04:45:00|1069.81|1068.31|1069.7|1068.2|1069.92|1068.42|1069.7|1068.2|0
1656910200000|2022-07-04 04:50:00|1069.71|1068.21|1070.14|1068.64|1070.14|1068.64|1069.71|1068.21|0
1656910500000|2022-07-04 04:55:00|1070.35|1068.85|1070.36|1068.86|1070.36|1068.86|1070.35|1068.85|0
1656910800000|2022-07-04 05:00:00|1071.18|1069.68|1071.66|1070.16|1072.17|1070.67|1070.92|1069.42|0
1656911100000|2022-07-04 05:05:00|1071.65|1070.15|1071.16|1069.66|1071.91|1070.41|1071.15|1069.65|0
1656911400000|2022-07-04 05:10:00|1071.4|1069.9|1071.16|1069.66|1071.41|1069.91|1070.9|1069.4|0
1656911700000|2022-07-04 05:15:00|1070.56|1069.06|1070.46|1068.96|1070.56|1069.06|1070.13|1068.63|0
1656912000000|2022-07-04 05:20:00|1070.56|1069.06|1070.57|1069.07|1070.79|1069.29|1070.36|1068.86|0
1656912300000|2022-07-04 05:25:00|1070.46|1068.96|1070.57|1069.07|1070.57|1069.07|1070.35|1068.85|0
1656912600000|2022-07-04 05:30:00|1071.43|1069.93|1071.93|1070.43|1071.93|1070.43|1071.42|1069.92|0
1656912900000|2022-07-04 05:35:00|1071.92|1070.42|1071.91|1070.41|1072.43|1070.93|1071.91|1070.41|0
1656913200000|2022-07-04 05:40:00|1071.92|1070.42|1072.16|1070.66|1072.16|1070.66|1071.9|1070.4|0
1656913500000|2022-07-04 05:45:00|1071.11|1069.61|1071.43|1069.93|1071.64|1070.14|1071|1069.5|0
1656913800000|2022-07-04 05:50:00|1071.32|1069.82|1071.44|1069.94|1071.45|1069.95|1071.22|1069.72|0
1656914100000|2022-07-04 05:55:00|1071.45|1069.95|1072.29|1070.79|1072.29|1070.79|1071.44|1069.94|0
1656914400000|2022-07-04 06:00:00|1072.08|1070.58|1072.51|1071.01|1072.72|1071.22|1071.22|1069.72|0
1656914700000|2022-07-04 06:05:00|1072.72|1071.22|1072.93|1071.43|1072.94|1071.44|1072.29|1070.79|0
1656915000000|2022-07-04 06:10:00|1072.72|1071.22|1073.56|1072.06|1074.11|1072.61|1072.71|1071.21|0
1656915300000|2022-07-04 06:15:00|1073.77|1072.27|1074.16|1072.66|1074.57|1073.07|1073.56|1072.06|0
1656915600000|2022-07-04 06:20:00|1074.37|1072.87|1073.52|1072.02|1074.37|1072.87|1073.3|1071.8|0
1656915900000|2022-07-04 06:25:00|1073.73|1072.23|1072.89|1071.39|1074.35|1072.85|1072.89|1071.39|0
1656916200000|2022-07-04 06:30:00|1072.68|1071.18|1072.52|1071.02|1072.95|1071.45|1072.04|1070.54|0
1656916500000|2022-07-04 06:35:00|1072.51|1071.01|1071.93|1070.43|1072.79|1071.29|1071.93|1070.43|0
1656916800000|2022-07-04 06:40:00|1071.82|1070.32|1072.98|1071.48|1072.98|1071.48|1071.5|1070|0
1656917100000|2022-07-04 06:45:00|1072.99|1071.49|1072.34|1070.84|1072.99|1071.49|1072.34|1070.84|0
1656917400000|2022-07-04 06:50:00|1072.13|1070.63|1072.34|1070.84|1072.34|1070.84|1071.27|1069.77|0
1656917700000|2022-07-04 06:55:00|1072.13|1070.63|1071.68|1070.18|1072.13|1070.63|1071.05|1069.55|0
1656918000000|2022-07-04 07:00:00|1071.47|1069.97|1078.76|1075.76|1078.76|1076.01|1069.95|1068.45|16
1656918300000|2022-07-04 07:05:00|1078.51|1075.51|1079.26|1076.51|1079.26|1076.51|1075.76|1073.01|60
1656918600000|2022-07-04 07:10:00|1079.01|1076.76|1081.26|1079.51|1082.76|1081.01|1078.26|1076.51|25
1656918900000|2022-07-04 07:15:00|1081.51|1080.01|1081.76|1080.01|1082.26|1080.51|1079.26|1077.51|62
1656919200000|2022-07-04 07:20:00|1082.26|1080.26|1084.01|1082.76|1085.26|1083.51|1081.26|1079.51|8
1656919500000|2022-07-04 07:25:00|1083.76|1082.51|1083.26|1081.76|1084.01|1082.76|1082.76|1081.01|5
1656919800000|2022-07-04 07:30:00|1082.26|1081.51|1081.76|1080.51|1083.51|1081.76|1080.76|1079.01|12
1656920100000|2022-07-04 07:35:00|1082.76|1080.76|1082.51|1080.51|1083.26|1082.01|1081.76|1080.01|1
1656920400000|2022-07-04 07:40:00|1082.76|1080.76|1080.01|1078.26|1082.76|1080.76|1078.51|1076.76|1
1656920700000|2022-07-04 07:45:00|1079.76|1078.01|1079.51|1078.26|1080.51|1078.76|1078.51|1077.01|0
1656921000000|2022-07-04 07:50:00|1079.76|1077.76|1078.76|1077.26|1080.01|1077.76|1078.26|1076.76|9
1656921300000|2022-07-04 07:55:00|1078.51|1076.76|1078.01|1076.26|1078.51|1076.76|1077.76|1075.76|2
1656921600000|2022-07-04 08:00:00|1077.76|1076.76|1077.26|1075.76|1080.01|1078.26|1077.01|1075.26|0
1656921900000|2022-07-04 08:05:00|1077.01|1075.26|1077.51|1075.76|1077.51|1076.01|1075.51|1074.76|30
1656922200000|2022-07-04 08:10:00|1078.26|1076.01|1077.51|1075.76|1078.26|1076.26|1076.51|1074.76|0
1656922500000|2022-07-04 08:15:00|1077.26|1075.51|1080.26|1078.51|1080.26|1078.51|1077.26|1075.51|8
1656922800000|2022-07-04 08:20:00|1080.01|1078.76|1080.51|1079.01|1080.76|1079.51|1080.01|1078.26|0
1656923100000|2022-07-04 08:25:00|1080.26|1078.76|1079.51|1078.01|1080.26|1078.76|1079.26|1077.51|0
1656923400000|2022-07-04 08:30:00|1079.26|1077.76|1080.51|1078.76|1080.76|1079.26|1079.26|1077.51|0
1656923700000|2022-07-04 08:35:00|1080.26|1078.51|1079.01|1077.26|1080.26|1078.51|1078.01|1076.26|2
1656924000000|2022-07-04 08:40:00|1078.51|1077.01|1079.01|1077.51|1080.26|1078.51|1078.01|1076.51|1
1656924300000|2022-07-04 08:45:00|1079.26|1077.76|1079.26|1077.51|1079.51|1077.76|1078.51|1076.76|0
1656924600000|2022-07-04 08:50:00|1079.51|1077.76|1077.76|1076.01|1080.01|1078.26|1077.76|1076.01|0
1656924900000|2022-07-04 08:55:00|1077.51|1075.76|1080.01|1078.26|1080.76|1078.76|1077.51|1075.76|0
1656925200000|2022-07-04 09:00:00|1079.76|1078.01|1079.51|1077.76|1080.01|1078.51|1079.01|1077.26|0
1656925500000|2022-07-04 09:05:00|1079.01|1077.51|1080.51|1078.76|1080.76|1079.01|1079.01|1077.26|0
1656925800000|2022-07-04 09:10:00|1080.01|1079.01|1077.26|1075.76|1080.01|1079.01|1077.26|1075.51|0
1656926100000|2022-07-04 09:15:00|1077.51|1076.01|1077.76|1076.26|1078.76|1077.01|1077.51|1075.76|0
1656926400000|2022-07-04 09:20:00|1077.51|1076.01|1077.01|1075.51|1077.76|1076.26|1076.76|1075.01|0
1656926700000|2022-07-04 09:25:00|1077.51|1075.76|1078.26|1076.76|1078.51|1077.26|1077.51|1075.76|10
1656927000000|2022-07-04 09:30:00|1078.01|1076.26|1079.51|1078.26|1080.51|1078.76|1077.51|1075.76|0
1656927300000|2022-07-04 09:35:00|1079.76|1078.76|1082.26|1080.76|1082.26|1080.76|1079.76|1078.76|0
1656927600000|2022-07-04 09:40:00|1082.51|1081.01|1083.01|1081.26|1083.76|1082.26|1082.51|1081.01|0
1656927900000|2022-07-04 09:45:00|1083.26|1081.51|1086.51|1084.76|1086.51|1084.76|1083.26|1081.51|0
1656928200000|2022-07-04 09:50:00|1086.26|1085.01|1087.01|1085.26|1087.51|1085.76|1086.26|1084.26|2
1656928500000|2022-07-04 09:55:00|1087.26|1085.51|1088.26|1086.26|1088.26|1086.26|1086.76|1085.51|8
1656928800000|2022-07-04 10:00:00|1088.51|1086.51|1089.26|1087.51|1089.26|1087.76|1087.76|1086.26|5
1656929100000|2022-07-04 10:05:00|1089.01|1087.76|1088.01|1086.51|1089.01|1087.76|1088.01|1086.26|0
1656929400000|2022-07-04 10:10:00|1088.26|1086.76|1088.01|1086.26|1088.51|1086.76|1087.51|1085.76|4
1656929700000|2022-07-04 10:15:00|1087.76|1086.01|1085.26|1084.01|1087.76|1086.26|1085.26|1084.01|13
1656930000000|2022-07-04 10:20:00|1085.51|1083.76|1085.51|1084.76|1085.51|1084.76|1085.26|1083.76|0
1656930300000|2022-07-04 10:25:00|1085.26|1084.51|1085.01|1083.51|1085.26|1084.51|1085.01|1083.26|2
1656930600000|2022-07-04 10:30:00|1084.76|1083.26|1083.51|1082.26|1084.76|1083.51|1083.51|1082.01|8
1656930900000|2022-07-04 10:35:00|1083.26|1082.01|1084.01|1082.26|1084.51|1082.76|1083.26|1082.01|0
1656931200000|2022-07-04 10:40:00|1083.76|1082.01|1084.51|1082.76|1084.51|1082.76|1083.51|1082.01|0
1656931500000|2022-07-04 10:45:00|1084.76|1083.01|1085.01|1083.26|1085.26|1083.76|1084.76|1083.01|0
1656931800000|2022-07-04 10:50:00|1085.26|1083.51|1086.01|1084.26|1086.26|1084.26|1085.26|1083.51|4
1656932100000|2022-07-04 10:55:00|1085.26|1084.51|1085.51|1083.76|1086.26|1084.76|1085.26|1083.76|3
1656932400000|2022-07-04 11:00:00|1085.01|1083.51|1084.51|1083.01|1085.51|1083.76|1084.51|1083.01|0
1656932700000|2022-07-04 11:05:00|1084.76|1082.76|1085.76|1084.01|1085.76|1084.01|1084.26|1082.76|16
1656933000000|2022-07-04 11:10:00|1085.51|1083.76|1086.26|1084.51|1086.26|1084.51|1085.26|1083.51|0
1656933300000|2022-07-04 11:15:00|1086.76|1084.76|1086.51|1084.76|1086.76|1085.01|1085.76|1084.01|3
1656933600000|2022-07-04 11:20:00|1086.76|1085.01|1087.76|1086.01|1088.01|1086.26|1086.51|1085.01|4
1656933900000|2022-07-04 11:25:00|1087.51|1086.26|1088.01|1086.26|1088.26|1086.26|1086.26|1085.26|13
1656934200000|2022-07-04 11:30:00|1087.76|1086.01|1088.26|1086.76|1088.51|1086.76|1087.76|1086.01|1
1656934500000|2022-07-04 11:35:00|1088.51|1087.01|1090.26|1088.51|1090.26|1088.51|1088.51|1086.76|8
1656934800000|2022-07-04 11:40:00|1090.35|1088.6|1088.6|1086.85|1090.6|1089.85|1088.6|1086.85|2
1656935100000|2022-07-04 11:45:00|1088.1|1086.6|1089.1|1087.85|1089.1|1087.85|1088.1|1086.6|0
1656935400000|2022-07-04 11:50:00|1089.6|1087.35|1088.35|1086.85|1089.6|1087.85|1088.1|1086.6|9
1656935700000|2022-07-04 11:55:00|1088.1|1086.6|1085.85|1084.35|1088.1|1086.6|1085.85|1084.35|1
1656936000000|2022-07-04 12:00:00|1086.1|1084.6|1086.85|1085.35|1086.85|1085.35|1086.1|1084.6|0
1656936300000|2022-07-04 12:05:00|1087.1|1084.85|1087.1|1085.35|1087.6|1085.85|1086.35|1084.85|0
1656936600000|2022-07-04 12:10:00|1086.85|1085.6|1087.1|1085.85|1087.1|1085.85|1086.85|1085.6|1
1656936900000|2022-07-04 12:15:00|1087.35|1086.1|1088.1|1086.35|1088.1|1086.35|1087.35|1085.85|0
1656937200000|2022-07-04 12:20:00|1088.6|1086.6|1089.35|1087.85|1089.35|1087.85|1088.6|1086.6|1
1656937500000|2022-07-04 12:25:00|1089.6|1088.1|1090.1|1088.35|1090.1|1088.35|1089.6|1088.1|0
1656937800000|2022-07-04 12:30:00|1090.35|1088.6|1090.35|1088.85|1090.35|1088.85|1090.35|1088.6|0
1656938100000|2022-07-04 12:35:00|1090.6|1088.35|1091.1|1089.35|1091.1|1089.35|1090.35|1088.35|0
1656938400000|2022-07-04 12:40:00|1090.35|1089.1|1092.35|1090.6|1092.35|1090.6|1090.35|1089.1|5
1656938700000|2022-07-04 12:45:00|1092.1|1090.35|1091.85|1090.35|1092.1|1090.6|1091.85|1090.35|0
1656939000000|2022-07-04 12:50:00|1092.1|1090.6|1092.1|1090.35|1092.1|1090.6|1092.1|1090.35|0
1656939300000|2022-07-04 12:55:00|1092.35|1090.6|1092.85|1090.85|1093.1|1092.1|1091.35|1090.6|13
1656939600000|2022-07-04 13:00:00|1093.1|1091.1|1092.35|1091.6|1093.6|1091.85|1092.35|1091.1|6
1656939900000|2022-07-04 13:05:00|1093.6|1091.35|1091.6|1089.85|1093.6|1091.85|1091.6|1089.85|3
1656940200000|2022-07-04 13:10:00|1091.35|1089.6|1091.1|1089.35|1091.35|1089.6|1090.1|1088.35|1
1656940500000|2022-07-04 13:15:00|1090.85|1089.1|1091.35|1089.6|1091.85|1090.35|1090.35|1088.6|0
1656940800000|2022-07-04 13:20:00|1091.1|1089.35|1092.1|1090.35|1092.1|1090.35|1091.1|1089.35|2
1656941100000|2022-07-04 13:25:00|1092.6|1090.6|1092.1|1090.6|1092.6|1090.85|1092.1|1090.35|0
1656941400000|2022-07-04 13:30:00|1092.35|1090.85|1093.1|1091.85|1093.1|1091.85|1092.35|1090.85|0
1656941700000|2022-07-04 13:35:00|1093.6|1091.35|1093.1|1091.35|1093.6|1091.85|1093.1|1091.35|22
1656942000000|2022-07-04 13:40:00|1093.35|1091.6|1093.6|1092.1|1094.1|1092.6|1093.1|1091.35|1
1656942300000|2022-07-04 13:45:00|1093.85|1092.35|1094.1|1092.35|1094.6|1093.1|1093.85|1092.1|3
1656942600000|2022-07-04 13:50:00|1094.35|1092.6|1094.85|1093.35|1095.1|1093.35|1094.35|1092.35|19
1656942900000|2022-07-04 13:55:00|1095.1|1093.6|1094.85|1093.1|1095.6|1093.85|1094.6|1092.85|5
1656943200000|2022-07-04 14:00:00|1094.6|1092.85|1093.35|1091.85|1094.6|1092.85|1093.1|1091.35|2
1656943500000|2022-07-04 14:05:00|1093.1|1091.6|1093.85|1092.35|1094.1|1092.35|1092.6|1090.85|4
1656943800000|2022-07-04 14:10:00|1093.91|1092.41|1092.91|1091.91|1094.66|1093.16|1092.91|1091.91|22
1656944100000|2022-07-04 14:15:00|1093.66|1092.16|1093.04|1091.54|1095.16|1093.16|1093.04|1091.54|35
1656944400000|2022-07-04 14:20:00|1092.82|1091.32|1092.82|1091.32|1093.04|1091.54|1092.6|1091.1|0
1656944700000|2022-07-04 14:25:00|1092.6|1091.1|1092.82|1091.32|1092.82|1091.32|1092.38|1090.88|124
1656945000000|2022-07-04 14:30:00|1092.6|1091.1|1092.61|1091.11|1092.83|1091.33|1091.95|1090.45|0
1656945300000|2022-07-04 14:35:00|1092.39|1090.89|1092.18|1090.68|1092.39|1090.89|1091.73|1090.23|0
1656945600000|2022-07-04 14:40:00|1091.96|1090.46|1092.83|1091.33|1092.83|1091.33|1091.96|1090.46|0
1656945900000|2022-07-04 14:45:00|1092.42|1090.92|1092.78|1091.28|1092.8|1091.3|1092.29|1090.79|0
1656946200000|2022-07-04 14:50:00|1092.79|1091.29|1093.29|1091.79|1093.54|1092.04|1092.78|1091.28|0
1656946500000|2022-07-04 14:55:00|1093.42|1091.92|1093.54|1092.04|1093.55|1092.05|1093.29|1091.79|0
1656946800000|2022-07-04 15:00:00|1093.92|1092.42|1094.15|1092.65|1094.37|1092.87|1093.7|1092.2|0
1656947100000|2022-07-04 15:05:00|1093.93|1092.43|1094.39|1092.89|1094.6|1093.1|1093.93|1092.43|0
1656947400000|2022-07-04 15:10:00|1094.38|1092.88|1094.82|1093.32|1095.04|1093.54|1094.38|1092.88|0
1656947700000|2022-07-04 15:15:00|1094.6|1093.1|1094.6|1093.1|1095.04|1093.54|1094.6|1093.1|0
1656948000000|2022-07-04 15:20:00|1094.82|1093.32|1095.03|1093.53|1095.25|1093.75|1094.81|1093.31|0
1656948300000|2022-07-04 15:25:00|1094.81|1093.31|1094.81|1093.31|1095.24|1093.74|1094.37|1092.87|0
1656948600000|2022-07-04 15:30:00|1095.06|1093.56|1093.57|1092.07|1095.07|1093.57|1093.57|1092.07|0
1656948900000|2022-07-04 15:35:00|1093.32|1091.82|1093.06|1091.56|1093.57|1092.07|1092.57|1091.07|0
1656949200000|2022-07-04 15:40:00|1093.07|1091.57|1093.06|1091.56|1093.07|1091.57|1092.82|1091.32|0
1656949500000|2022-07-04 15:45:00|1093.06|1091.56|1093.06|1091.56|1093.28|1091.78|1093.06|1091.56|0
1656949800000|2022-07-04 15:50:00|1093.07|1091.57|1093.28|1091.78|1093.28|1091.78|1093.06|1091.56|0
1656950100000|2022-07-04 15:55:00|1093.29|1091.79|1093.06|1091.56|1093.29|1091.79|1092.84|1091.34|0
1656950400000|2022-07-04 16:00:00|1092.98|1091.48|1092.98|1091.48|1092.98|1091.48|1092.76|1091.26|0
1656950700000|2022-07-04 16:05:00|1092.99|1091.49|1093.21|1091.71|1093.22|1091.72|1092.99|1091.49|0
1656951000000|2022-07-04 16:10:00|1093.22|1091.72|1093.21|1091.71|1093.22|1091.72|1093|1091.5|0
1656951300000|2022-07-04 16:15:00|1093.22|1091.72|1093.43|1091.93|1093.43|1091.93|1093.21|1091.71|0
1656951600000|2022-07-04 16:20:00|1093.32|1091.82|1092.99|1091.49|1093.32|1091.82|1092.99|1091.49|0
1656951900000|2022-07-04 16:25:00|1093.21|1091.71|1093.66|1092.16|1093.66|1092.16|1092.99|1091.49|0
1656952200000|2022-07-04 16:30:00|1093.44|1091.94|1093.2|1091.7|1093.66|1092.16|1093.2|1091.7|0
1656952500000|2022-07-04 16:35:00|1093.31|1091.81|1093.43|1091.93|1093.43|1091.93|1093.2|1091.7|0
1656952800000|2022-07-04 16:40:00|1093.44|1091.94|1093.43|1091.93|1093.65|1092.15|1093.42|1091.92|0
1656953100000|2022-07-04 16:45:00|1093.65|1092.15|1093.42|1091.92|1093.65|1092.15|1093.2|1091.7|0
1656953400000|2022-07-04 16:50:00|1093.53|1092.03|1093.54|1092.04|1093.65|1092.15|1093.21|1091.71|0
1656953700000|2022-07-04 16:55:00|1093.43|1091.93|1093.43|1091.93|1093.43|1091.93|1093.21|1091.71|0
1656954000000|2022-07-04 17:00:00|1093.32|1091.82|1093.43|1091.93|1093.43|1091.93|1093.21|1091.71|0
1656954300000|2022-07-04 17:05:00|1093.32|1091.82|1093.43|1091.93|1093.43|1091.93|1093.32|1091.82|0
1656954600000|2022-07-04 17:10:00|1093.32|1091.82|1092.99|1091.49|1093.43|1091.93|1092.99|1091.49|0
1656954900000|2022-07-04 17:15:00|1093.2|1091.7|1093.21|1091.71|1093.21|1091.71|1093.2|1091.7|0
1656955200000|2022-07-04 17:20:00|1092.99|1091.49|1093.21|1091.71|1093.21|1091.71|1092.99|1091.49|0
1656955500000|2022-07-04 17:25:00|1092.99|1091.49|1093.21|1091.71|1093.21|1091.71|1092.99|1091.49|0
1656955800000|2022-07-04 17:30:00|1093.1|1091.6|1093.65|1092.15|1093.88|1092.38|1092.99|1091.49|0
1656956100000|2022-07-04 17:35:00|1093.44|1091.94|1093.43|1091.93|1093.44|1091.94|1093.43|1091.93|0
1656957300000|2022-07-04 17:55:00|1093.22|1091.72|1093.21|1091.71|1093.22|1091.72|1093.21|1091.71|0
1656958200000|2022-07-04 18:10:00|1093.32|1091.82|1093.21|1091.71|1093.32|1091.82|1093.21|1091.71|0
1656961800000|2022-07-04 19:10:00|1093.42|1091.92|1093.43|1091.93|1093.43|1091.93|1093.42|1091.92|0
1656962700000|2022-07-04 19:25:00|1093.54|1092.04|1093.65|1092.15|1093.65|1092.15|1093.43|1091.93|0
1656963000000|2022-07-04 19:30:00|1093.55|1092.05|1093.32|1091.82|1093.55|1092.05|1093.32|1091.82|0
1656963300000|2022-07-04 19:35:00|1093.43|1091.93|1093.43|1091.93|1093.43|1091.93|1093.21|1091.71|0
1656963600000|2022-07-04 19:40:00|1093.65|1092.15|1093.32|1091.82|1093.65|1092.15|1093.21|1091.71|0
1656963900000|2022-07-04 19:45:00|1093.25|1091.75|1093.26|1091.76|1093.26|1091.76|1093.25|1091.75|0
1656964200000|2022-07-04 19:50:00|1093.01|1091.51|1093|1091.5|1093.26|1091.76|1093|1091.5|0
1656964500000|2022-07-04 19:55:00|1093.12|1091.62|1093.51|1092.01|1093.51|1092.01|1093|1091.5|0
1656964800000|2022-07-04 20:00:00|1093.43|1091.93|1093.43|1091.93|1093.43|1091.93|1093.43|1091.93|0
1656965700000|2022-07-04 20:15:00|1093.42|1091.92|1093.4|1091.9|1093.42|1091.92|1093.4|1091.9|0
1656967800000|2022-07-04 20:50:00|1093.41|1091.91|1093.4|1091.9|1093.41|1091.91|1093.4|1091.9|0
1656968100000|2022-07-04 20:55:00|1093.41|1091.91|1093.62|1092.12|1093.62|1092.12|1093.41|1091.91|0
1656968400000|2022-07-04 21:00:00|1093.41|1091.91|1093.41|1091.91|1093.41|1091.91|1093.41|1091.91|0
1656968700000|2022-07-04 21:05:00|1093.62|1092.12|1093.62|1092.12|1093.62|1092.12|1093.62|1092.12|0
1656972000000|2022-07-04 22:00:00|1093.63|1092.13|1094.66|1093.16|1094.7|1093.2|1093.4|1091.9|0
1656972300000|2022-07-04 22:05:00|1094.68|1093.18|1094.97|1093.47|1095.11|1093.61|1094.61|1093.11|0
1656972600000|2022-07-04 22:10:00|1095.02|1093.52|1095.33|1093.83|1095.49|1093.99|1094.93|1093.43|0
1656972900000|2022-07-04 22:15:00|1095.28|1093.78|1095.4|1093.9|1095.4|1093.9|1095.24|1093.74|0
1656973200000|2022-07-04 22:20:00|1095.44|1093.94|1095.4|1093.9|1095.67|1094.17|1095.24|1093.74|0
1656973500000|2022-07-04 22:25:00|1095.44|1093.94|1095.28|1093.78|1095.44|1093.94|1095.24|1093.74|0
1656973800000|2022-07-04 22:30:00|1095.24|1093.74|1095.67|1094.17|1095.98|1094.48|1095.24|1093.74|0
1656974100000|2022-07-04 22:35:00|1095.66|1094.16|1095.69|1094.19|1095.75|1094.25|1095.33|1093.83|0
1656974400000|2022-07-04 22:40:00|1095.71|1094.21|1096.47|1094.97|1096.47|1094.97|1095.67|1094.17|0
1656974700000|2022-07-04 22:45:00|1096.45|1094.95|1096.41|1094.91|1096.56|1095.06|1096.11|1094.61|0
1656975000000|2022-07-04 22:50:00|1096.4|1094.9|1096.61|1095.11|1096.61|1095.11|1096.25|1094.75|0
1656975300000|2022-07-04 22:55:00|1096.63|1095.13|1096.94|1095.44|1097.19|1095.69|1096.59|1095.09|0
1656975600000|2022-07-04 23:00:00|1096.95|1095.45|1098.2|1096.7|1098.27|1096.77|1096.95|1095.45|0
1656975900000|2022-07-04 23:05:00|1098.18|1096.68|1100.13|1098.63|1101.21|1099.71|1098.18|1096.68|0
1656976200000|2022-07-04 23:10:00|1100.14|1098.64|1100.31|1098.81|1100.35|1098.85|1099.95|1098.45|0
1656976500000|2022-07-04 23:15:00|1100.29|1098.79|1100.24|1098.74|1100.4|1098.9|1099.79|1098.29|0
1656976800000|2022-07-04 23:20:00|1100.22|1098.72|1100.35|1098.85|1100.69|1099.19|1100.15|1098.65|0
1656977100000|2022-07-04 23:25:00|1100.4|1098.9|1099.6|1098.1|1100.49|1098.99|1099.35|1097.85|0
1656977400000|2022-07-04 23:30:00|1099.58|1098.08|1099.27|1097.77|1099.65|1098.15|1099.23|1097.73|0
1656977700000|2022-07-04 23:35:00|1099.28|1097.78|1099.56|1098.06|1099.68|1098.18|1099.23|1097.73|0
1656978000000|2022-07-04 23:40:00|1099.52|1098.02|1099.27|1097.77|1099.79|1098.29|1099.23|1097.73|0
1656978300000|2022-07-04 23:45:00|1099.14|1097.64|1098.79|1097.29|1099.16|1097.66|1098.48|1096.98|0
1656978600000|2022-07-04 23:50:00|1098.81|1097.31|1098.6|1097.1|1098.84|1097.34|1098.35|1096.85|0
1656978900000|2022-07-04 23:55:00|1098.58|1097.08|1098.6|1097.1|1098.67|1097.17|1098.4|1096.9|0
1656979200000|2022-07-05 00:00:00|1098.62|1097.12|1097.75|1096.25|1098.62|1097.12|1097.66|1096.16|0
1656979500000|2022-07-05 00:05:00|1097.73|1096.23|1098.15|1096.65|1098.38|1096.88|1097.73|1096.23|0
1656979800000|2022-07-05 00:10:00|1098.13|1096.63|1098.33|1096.83|1098.63|1097.13|1097.73|1096.23|0
1656980100000|2022-07-05 00:15:00|1098.9|1097.4|1100.45|1098.95|1100.95|1099.45|1098.85|1097.35|0
1656980400000|2022-07-05 00:20:00|1100.21|1098.71|1099.68|1098.18|1100.7|1099.2|1099.68|1098.18|0
1656980700000|2022-07-05 00:25:00|1099.81|1098.31|1100.17|1098.67|1100.19|1098.69|1099.67|1098.17|0
1656981000000|2022-07-05 00:30:00|1100.42|1098.92|1100.67|1099.17|1100.92|1099.42|1100.17|1098.67|0
1656981300000|2022-07-05 00:35:00|1100.42|1098.92|1100.91|1099.41|1101.17|1099.67|1100.41|1098.91|0
1656981600000|2022-07-05 00:40:00|1100.79|1099.29|1101.17|1099.67|1101.17|1099.67|1100.66|1099.16|0
1656981900000|2022-07-05 00:45:00|1101.3|1099.8|1101.66|1100.16|1101.93|1100.43|1101.16|1099.66|0
1656982200000|2022-07-05 00:50:00|1101.67|1100.17|1101.92|1100.42|1102.42|1100.92|1101.67|1100.17|0
1656982500000|2022-07-05 00:55:00|1102.17|1100.67|1101.91|1100.41|1102.17|1100.67|1101.9|1100.4|0
1656982800000|2022-07-05 01:00:00|1101.14|1099.64|1100.47|1098.97|1101.36|1099.86|1100.47|1098.97|0
1656983100000|2022-07-05 01:05:00|1100.58|1099.08|1100.03|1098.53|1100.81|1099.31|1099.81|1098.31|0
1656983400000|2022-07-05 01:10:00|1099.92|1098.42|1099.81|1098.31|1100.03|1098.53|1099.58|1098.08|0
1656983700000|2022-07-05 01:15:00|1099.8|1098.3|1100.24|1098.74|1100.46|1098.96|1099.59|1098.09|0
1656984000000|2022-07-05 01:20:00|1100.13|1098.63|1099.8|1098.3|1100.24|1098.74|1099.36|1097.86|0
1656984300000|2022-07-05 01:25:00|1099.79|1098.29|1099.79|1098.29|1100.01|1098.51|1099.58|1098.08|0
1656984600000|2022-07-05 01:30:00|1099.8|1098.3|1100.02|1098.52|1100.47|1098.97|1099.58|1098.08|0
1656984900000|2022-07-05 01:35:00|1100.03|1098.53|1100.47|1098.97|1100.69|1099.19|1099.8|1098.3|0
1656985200000|2022-07-05 01:40:00|1100.57|1099.07|1101.35|1099.85|1101.35|1099.85|1100.57|1099.07|0
1656985500000|2022-07-05 01:45:00|1101.34|1099.84|1100.92|1099.42|1101.58|1100.08|1100.81|1099.31|0
1656985800000|2022-07-05 01:50:00|1101.14|1099.64|1100.49|1098.99|1101.14|1099.64|1100.49|1098.99|0
1656986100000|2022-07-05 01:55:00|1100.71|1099.21|1101.36|1099.86|1101.37|1099.87|1100.71|1099.21|0
1656986400000|2022-07-05 02:00:00|1102.3|1100.8|1102.66|1101.16|1102.68|1101.18|1102.16|1100.66|0
1656986700000|2022-07-05 02:05:00|1102.41|1100.91|1102.16|1100.66|1102.41|1100.91|1101.91|1100.41|0
1656987000000|2022-07-05 02:10:00|1102.04|1100.54|1101.91|1100.41|1102.17|1100.67|1101.91|1100.41|0
1656987300000|2022-07-05 02:15:00|1101.79|1100.29|1101.91|1100.41|1102.17|1100.67|1101.79|1100.29|0
1656987600000|2022-07-05 02:20:00|1101.92|1100.42|1101.4|1099.9|1102.16|1100.66|1101.4|1099.9|0
1656987900000|2022-07-05 02:25:00|1101.41|1099.91|1100.89|1099.39|1101.41|1099.91|1100.88|1099.38|0
1656988200000|2022-07-05 02:30:00|1100.87|1099.37|1099.86|1098.36|1101.12|1099.62|1099.86|1098.36|0
1656988500000|2022-07-05 02:35:00|1099.87|1098.37|1099.86|1098.36|1100.37|1098.87|1099.6|1098.1|0
1656988800000|2022-07-05 02:40:00|1099.85|1098.35|1100.37|1098.87|1100.63|1099.13|1099.73|1098.23|0
1656989100000|2022-07-05 02:45:00|1100.24|1098.74|1099.61|1098.11|1100.63|1099.13|1099.61|1098.11|0
1656989400000|2022-07-05 02:50:00|1099.6|1098.1|1099.57|1098.07|1100.11|1098.61|1099.57|1098.07|0
1656989700000|2022-07-05 02:55:00|1099.58|1098.08|1099.07|1097.57|1099.58|1098.08|1098.8|1097.3|0
1656990000000|2022-07-05 03:00:00|1098.45|1096.95|1099.1|1097.6|1099.32|1097.82|1098.44|1096.94|0
1656990300000|2022-07-05 03:05:00|1098.89|1097.39|1098.67|1097.17|1099.1|1097.6|1098.23|1096.73|0
1656990600000|2022-07-05 03:10:00|1098.66|1097.16|1098.88|1097.38|1098.88|1097.38|1098.44|1096.94|0
1656990900000|2022-07-05 03:15:00|1098.67|1097.17|1099.54|1098.04|1099.55|1098.05|1098.66|1097.16|0
1656991200000|2022-07-05 03:20:00|1099.44|1097.94|1099.32|1097.82|1099.76|1098.26|1099.1|1097.6|0
1656991500000|2022-07-05 03:25:00|1099.21|1097.71|1099.53|1098.03|1099.54|1098.04|1099.1|1097.6|0
1656991800000|2022-07-05 03:30:00|1100.33|1098.83|1100.08|1098.58|1100.58|1099.08|1099.82|1098.32|0
1656992100000|2022-07-05 03:35:00|1100.2|1098.7|1100.07|1098.57|1100.59|1099.09|1100.07|1098.57|0
1656992400000|2022-07-05 03:40:00|1099.83|1098.33|1099.82|1098.32|1100.08|1098.58|1099.82|1098.32|0
1656992700000|2022-07-05 03:45:00|1099.09|1097.59|1099.1|1097.6|1099.31|1097.81|1098.87|1097.37|0
1656993000000|2022-07-05 03:50:00|1099.09|1097.59|1098.43|1096.93|1099.1|1097.6|1098.43|1096.93|0
1656993300000|2022-07-05 03:55:00|1098.64|1097.14|1098.42|1096.92|1098.65|1097.15|1098.31|1096.81|0
1656993600000|2022-07-05 04:00:00|1098.31|1096.81|1098.21|1096.71|1098.43|1096.93|1098.21|1096.71|0
1656993900000|2022-07-05 04:05:00|1098.22|1096.72|1096.7|1095.2|1098.43|1096.93|1096.69|1095.19|0
1656994200000|2022-07-05 04:10:00|1096.69|1095.19|1096.92|1095.42|1097.14|1095.64|1096.69|1095.19|0
1656994500000|2022-07-05 04:15:00|1097.03|1095.53|1096.92|1095.42|1097.14|1095.64|1096.7|1095.2|0
1656994800000|2022-07-05 04:20:00|1096.71|1095.21|1096.7|1095.2|1097.14|1095.64|1096.7|1095.2|0
1656995100000|2022-07-05 04:25:00|1096.92|1095.42|1097.36|1095.86|1097.36|1095.86|1096.92|1095.42|0
1656995400000|2022-07-05 04:30:00|1097.58|1096.08|1098.01|1096.51|1098.02|1096.52|1097.57|1096.07|0
1656995700000|2022-07-05 04:35:00|1098.02|1096.52|1097.8|1096.3|1098.23|1096.73|1097.8|1096.3|0
1656996000000|2022-07-05 04:40:00|1097.79|1096.29|1098.02|1096.52|1098.02|1096.52|1097.79|1096.29|0
1656996300000|2022-07-05 04:45:00|1097.8|1096.3|1097.8|1096.3|1098.02|1096.52|1097.69|1096.19|0
1656996600000|2022-07-05 04:50:00|1097.79|1096.29|1097.58|1096.08|1097.8|1096.3|1097.58|1096.08|0
1656996900000|2022-07-05 04:55:00|1097.8|1096.3|1098.02|1096.52|1098.02|1096.52|1097.8|1096.3|0
1656997200000|2022-07-05 05:00:00|1098.82|1097.32|1099.57|1098.07|1099.57|1098.07|1098.56|1097.06|0
1656997500000|2022-07-05 05:05:00|1099.32|1097.82|1099.45|1097.95|1099.58|1098.08|1099.06|1097.56|0
1656997800000|2022-07-05 05:10:00|1099.32|1097.82|1099.32|1097.82|1099.59|1098.09|1099.07|1097.57|0
1656998100000|2022-07-05 05:15:00|1098.36|1096.86|1098.24|1096.74|1098.47|1096.97|1097.91|1096.41|0
1656998400000|2022-07-05 05:20:00|1098.13|1096.63|1098.24|1096.74|1098.34|1096.84|1098.02|1096.52|0
1656998700000|2022-07-05 05:25:00|1098.34|1096.84|1098.24|1096.74|1098.46|1096.96|1097.91|1096.41|0
1656999000000|2022-07-05 05:30:00|1098.35|1096.85|1097.8|1096.3|1098.35|1096.85|1097.8|1096.3|0
1656999300000|2022-07-05 05:35:00|1097.81|1096.31|1097.15|1095.65|1098.03|1096.53|1097.15|1095.65|0
1656999600000|2022-07-05 05:40:00|1096.93|1095.43|1096.99|1095.49|1097.37|1095.87|1096.45|1094.95|0
1656999900000|2022-07-05 05:45:00|1097.72|1096.22|1098.23|1096.73|1098.48|1096.98|1097.71|1096.21|0
1657000200000|2022-07-05 05:50:00|1098.35|1096.85|1098.36|1096.86|1098.62|1097.12|1098.22|1096.72|0
1657000500000|2022-07-05 05:55:00|1098.35|1096.85|1098.46|1096.96|1098.71|1097.21|1098.1|1096.6|0
1657000800000|2022-07-05 06:00:00|1097.49|1095.99|1097.27|1095.77|1097.71|1096.21|1096.4|1094.9|0
1657001100000|2022-07-05 06:05:00|1097.49|1095.99|1097.27|1095.77|1097.93|1096.43|1097.05|1095.55|0
1657001400000|2022-07-05 06:10:00|1097.28|1095.78|1097.27|1095.77|1097.49|1095.99|1096.62|1095.12|0
1657001700000|2022-07-05 06:15:00|1097.28|1095.78|1097.93|1096.43|1098.26|1096.76|1097.05|1095.55|0
1657002000000|2022-07-05 06:20:00|1097.72|1096.22|1097.71|1096.21|1097.93|1096.43|1097.49|1095.99|0
1657002300000|2022-07-05 06:25:00|1097.92|1096.42|1097.93|1096.43|1098.15|1096.65|1097.49|1095.99|0
1657002600000|2022-07-05 06:30:00|1098.14|1096.64|1098.13|1096.63|1098.57|1097.07|1097.91|1096.41|0
1657002900000|2022-07-05 06:35:00|1098.14|1096.64|1098.57|1097.07|1098.58|1097.08|1098.13|1096.63|0
1657003200000|2022-07-05 06:40:00|1098.58|1097.08|1099.01|1097.51|1099.23|1097.73|1098.57|1097.07|0
1657003500000|2022-07-05 06:45:00|1098.8|1097.3|1097.05|1095.55|1098.8|1097.3|1097.05|1095.55|0
1657003800000|2022-07-05 06:50:00|1097.27|1095.77|1096.61|1095.11|1097.27|1095.77|1095.96|1094.46|0
1657004100000|2022-07-05 06:55:00|1096.4|1094.9|1097.05|1095.55|1097.48|1095.98|1096.39|1094.89|0
1657004400000|2022-07-05 07:00:00|1097.04|1095.54|1093.66|1091.41|1097.05|1095.55|1093.66|1091.16|0
1657004700000|2022-07-05 07:05:00|1091.91|1091.16|1095.41|1093.41|1095.41|1093.41|1091.91|1090.41|6
1657005000000|2022-07-05 07:10:00|1095.91|1093.66|1093.66|1091.91|1095.91|1093.91|1092.41|1090.41|3
1657005300000|2022-07-05 07:15:00|1093.91|1092.16|1091.91|1090.91|1094.66|1092.91|1091.66|1090.16|2
1657005600000|2022-07-05 07:20:00|1092.16|1090.66|1093.16|1091.41|1094.16|1092.41|1091.66|1090.66|70
1657005900000|2022-07-05 07:25:00|1092.91|1090.91|1093.91|1092.41|1094.16|1092.41|1092.41|1090.91|0
1657006200000|2022-07-05 07:30:00|1093.66|1091.91|1093.91|1092.41|1094.91|1093.41|1092.91|1090.91|0
1657006500000|2022-07-05 07:35:00|1094.16|1092.66|1093.66|1091.91|1094.66|1093.41|1093.16|1091.41|2
1657006800000|2022-07-05 07:40:00|1093.43|1091.68|1090.18|1089.43|1093.93|1092.18|1090.18|1089.43|159
1657007100000|2022-07-05 07:45:00|1089.93|1088.18|1091.43|1089.68|1091.43|1089.68|1088.68|1086.93|69
1657007400000|2022-07-05 07:50:00|1091.68|1090.18|1089.93|1088.18|1092.18|1090.18|1088.93|1087.68|0
1657007700000|2022-07-05 07:55:00|1090.18|1088.43|1092.43|1090.68|1092.43|1090.68|1089.93|1088.18|1
1657008000000|2022-07-05 08:00:00|1092.18|1090.18|1093.43|1091.68|1093.43|1091.68|1091.93|1090.18|3
1657008300000|2022-07-05 08:05:00|1093.68|1091.93|1094.68|1092.68|1095.43|1093.68|1093.68|1091.93|0
1657008600000|2022-07-05 08:10:00|1094.93|1092.93|1091.93|1090.18|1095.18|1093.18|1091.68|1090.18|0
1657008900000|2022-07-05 08:15:00|1091.68|1089.68|1091.43|1089.68|1091.93|1090.18|1090.68|1089.18|0
1657009200000|2022-07-05 08:20:00|1091.18|1089.43|1089.43|1087.68|1091.43|1089.68|1089.43|1087.68|3
1657009500000|2022-07-05 08:25:00|1089.18|1088.68|1088.93|1087.68|1089.43|1088.68|1088.68|1087.68|31
1657009800000|2022-07-05 08:30:00|1088.68|1088.18|1089.68|1088.18|1089.93|1088.18|1088.43|1087.68|6
1657010100000|2022-07-05 08:35:00|1089.43|1087.68|1089.43|1087.68|1089.93|1087.68|1088.43|1087.68|28
1657010400000|2022-07-05 08:40:00|1089.18|1087.93|1090.18|1088.68|1090.93|1089.18|1088.93|1087.93|1
1657010700000|2022-07-05 08:45:00|1089.93|1087.68|1089.93|1088.18|1090.43|1088.68|1089.18|1087.68|0
1657011000000|2022-07-05 08:50:00|1088.68|1087.93|1089.18|1087.68|1090.18|1088.68|1088.68|1087.68|3
1657011300000|2022-07-05 08:55:00|1089.43|1087.93|1089.68|1088.18|1089.93|1088.18|1088.93|1087.93|1
1657011600000|2022-07-05 09:00:00|1089.93|1088.43|1088.93|1087.68|1090.18|1088.68|1088.43|1087.68|1
1657011900000|2022-07-05 09:05:00|1088.68|1086.18|1088.18|1086.68|1088.93|1086.68|1087.68|1086.18|20
1657012200000|2022-07-05 09:10:00|1087.93|1086.43|1088.93|1087.18|1088.93|1087.18|1087.68|1086.43|4
1657012500000|2022-07-05 09:15:00|1089.43|1087.43|1088.43|1086.68|1089.43|1087.68|1088.18|1086.68|0
1657012800000|2022-07-05 09:20:00|1088.68|1086.93|1088.93|1087.18|1089.18|1087.68|1088.43|1086.93|0
1657013100000|2022-07-05 09:25:00|1088.68|1086.18|1088.93|1087.18|1088.93|1087.18|1087.68|1086.18|0
1657013400000|2022-07-05 09:30:00|1088.68|1086.68|1088.68|1087.18|1089.43|1087.68|1088.18|1086.68|0
1657013700000|2022-07-05 09:35:00|1088.93|1087.68|1089.68|1088.18|1089.93|1088.18|1088.93|1087.18|0
1657014000000|2022-07-05 09:40:00|1089.93|1087.68|1091.43|1089.68|1091.68|1089.68|1089.18|1087.68|0
1657014300000|2022-07-05 09:45:00|1091.18|1089.18|1090.93|1089.18|1091.18|1089.68|1090.18|1088.68|0
1657014600000|2022-07-05 09:50:00|1091.18|1089.43|1090.93|1089.43|1091.43|1089.68|1090.68|1088.93|1
1657014900000|2022-07-05 09:55:00|1091.18|1089.68|1092.43|1090.68|1092.68|1091.18|1091.18|1089.68|0
1657015200000|2022-07-05 10:00:00|1092.18|1090.18|1091.43|1090.18|1092.43|1090.68|1091.43|1089.93|1
1657015500000|2022-07-05 10:05:00|1091.68|1089.93|1092.68|1091.18|1092.68|1091.18|1090.68|1089.18|0
1657015800000|2022-07-05 10:10:00|1092.93|1090.93|1092.93|1091.18|1093.43|1091.68|1092.43|1090.93|0
1657016100000|2022-07-05 10:15:00|1092.68|1090.68|1089.43|1087.68|1092.68|1090.68|1089.43|1087.68|51
1657016400000|2022-07-05 10:20:00|1089.68|1087.93|1089.93|1088.18|1090.93|1089.68|1089.68|1087.93|0
1657016700000|2022-07-05 10:25:00|1089.68|1087.93|1088.93|1087.18|1089.68|1087.93|1088.93|1087.18|0
1657017000000|2022-07-05 10:30:00|1089.18|1087.43|1089.43|1088.18|1090.18|1088.18|1089.18|1087.43|0
1657017300000|2022-07-05 10:35:00|1089.68|1088.43|1090.93|1089.18|1090.93|1089.18|1089.68|1088.18|0
1657017600000|2022-07-05 10:40:00|1091.43|1089.43|1090.43|1088.68|1091.43|1089.68|1090.43|1088.68|0
1657017900000|2022-07-05 10:45:00|1090.68|1088.93|1091.18|1089.68|1091.18|1089.68|1090.43|1088.93|0
1657018200000|2022-07-05 10:50:00|1090.93|1089.43|1091.93|1090.18|1091.93|1090.18|1090.93|1089.43|0
1657018500000|2022-07-05 10:55:00|1091.43|1089.93|1089.18|1087.68|1091.43|1089.93|1088.68|1086.93|0
1657018800000|2022-07-05 11:00:00|1089.43|1088.18|1089.43|1088.18|1090.43|1088.68|1089.43|1087.68|0
1657019100000|2022-07-05 11:05:00|1089.18|1087.93|1086.93|1085.43|1089.18|1087.93|1086.93|1085.43|0
1657019400000|2022-07-05 11:10:00|1087.18|1085.68|1087.18|1085.68|1087.43|1085.68|1086.93|1085.43|0
1657019700000|2022-07-05 11:15:00|1087.43|1084.43|1087.93|1086.18|1087.93|1086.18|1086.18|1084.43|84
1657020000000|2022-07-05 11:20:00|1088.43|1086.43|1089.93|1088.18|1089.93|1088.18|1088.43|1086.43|0
1657020300000|2022-07-05 11:25:00|1089.68|1087.93|1088.43|1086.68|1089.93|1087.93|1088.43|1086.68|0
1657020600000|2022-07-05 11:30:00|1088.18|1086.43|1087.93|1086.18|1088.18|1086.43|1087.18|1085.68|0
1657020900000|2022-07-05 11:35:00|1087.68|1085.68|1088.43|1086.68|1088.43|1086.68|1087.43|1085.68|0
1657021200000|2022-07-05 11:40:00|1088.29|1086.54|1086.04|1084.54|1088.79|1087.04|1086.04|1084.29|0
1657021500000|2022-07-05 11:45:00|1086.29|1084.04|1084.79|1083.54|1086.29|1084.54|1084.79|1083.29|2
1657021800000|2022-07-05 11:50:00|1084.54|1083.29|1084.79|1083.54|1085.04|1083.54|1084.29|1083.04|3
1657022100000|2022-07-05 11:55:00|1084.54|1083.29|1084.79|1083.54|1084.79|1083.54|1084.04|1083.29|15
1657022400000|2022-07-05 12:00:00|1084.54|1083.29|1083.29|1082.29|1084.54|1083.54|1083.29|1082.29|3
1657022700000|2022-07-05 12:05:00|1083.04|1080.79|1080.79|1079.04|1083.04|1081.04|1079.54|1078.54|37
1657023000000|2022-07-05 12:10:00|1080.54|1079.54|1077.54|1076.04|1081.54|1079.54|1077.04|1075.54|55
1657023300000|2022-07-05 12:15:00|1077.29|1075.54|1078.04|1076.54|1078.54|1077.04|1076.29|1074.54|3
1657023600000|2022-07-05 12:20:00|1078.29|1076.79|1076.54|1075.04|1078.79|1077.04|1076.04|1074.54|20
1657023900000|2022-07-05 12:25:00|1076.79|1075.54|1077.79|1076.54|1077.79|1076.54|1076.54|1075.04|1
1657024200000|2022-07-05 12:30:00|1077.54|1076.29|1077.54|1076.04|1078.29|1076.54|1077.04|1075.79|2
1657024500000|2022-07-05 12:35:00|1077.29|1075.79|1075.79|1074.04|1077.29|1075.79|1075.29|1073.54|0
1657024800000|2022-07-05 12:40:00|1075.54|1074.29|1076.29|1074.54|1076.29|1074.54|1075.29|1073.54|0
1657025100000|2022-07-05 12:45:00|1076.04|1074.04|1076.54|1075.04|1076.79|1075.04|1075.29|1073.54|2
1657025400000|2022-07-05 12:50:00|1076.29|1074.79|1077.29|1075.54|1077.29|1075.54|1075.54|1074.04|1
1657025700000|2022-07-05 12:55:00|1077.54|1075.79|1074.79|1073.04|1077.79|1076.04|1074.54|1073.04|1
1657026000000|2022-07-05 13:00:00|1074.54|1072.54|1071.04|1069.54|1074.54|1072.54|1070.79|1069.04|8
1657026300000|2022-07-05 13:05:00|1070.79|1069.04|1070.29|1068.54|1071.04|1069.54|1070.04|1068.54|1
1657026600000|2022-07-05 13:10:00|1070.54|1068.79|1071.54|1070.04|1072.04|1071.29|1069.54|1068.79|70
1657026900000|2022-07-05 13:15:00|1071.29|1069.79|1068.29|1066.54|1071.54|1070.79|1068.29|1066.54|8
1657027200000|2022-07-05 13:20:00|1068.04|1066.04|1068.54|1067.04|1068.54|1067.04|1067.29|1065.79|58
1657027500000|2022-07-05 13:25:00|1069.04|1067.29|1068.79|1068.04|1069.04|1068.29|1068.54|1067.04|31
1657027800000|2022-07-05 13:30:00|1069.04|1067.79|1067.79|1066.29|1069.04|1068.29|1066.29|1065.54|71
1657028100000|2022-07-05 13:35:00|1067.54|1066.04|1065.54|1064.04|1067.54|1066.79|1065.29|1063.54|15
1657028400000|2022-07-05 13:40:00|1065.79|1064.29|1067.79|1066.04|1068.54|1067.04|1065.29|1063.79|17
1657028700000|2022-07-05 13:45:00|1067.54|1067.04|1068.29|1066.79|1069.04|1068.29|1067.29|1065.54|50
1657029000000|2022-07-05 13:50:00|1068.04|1067.04|1068.29|1066.54|1068.79|1067.04|1067.29|1065.54|1
1657029300000|2022-07-05 13:55:00|1068.54|1066.79|1068.79|1067.79|1069.04|1068.29|1068.54|1066.79|2
1657029600000|2022-07-05 14:00:00|1068.54|1067.54|1069.29|1067.79|1070.79|1069.29|1067.54|1065.79|80
1657029900000|2022-07-05 14:05:00|1069.54|1068.04|1067.79|1066.29|1070.04|1068.04|1066.04|1065.04|6
1657030200000|2022-07-05 14:10:00|1067.93|1066.43|1069.43|1067.43|1070.68|1068.93|1067.93|1066.18|25
1657030500000|2022-07-05 14:15:00|1069.18|1067.18|1067.37|1065.87|1069.43|1067.43|1067.18|1065.68|196
1657030800000|2022-07-05 14:20:00|1067.12|1065.62|1068.63|1067.13|1069.14|1067.64|1067.1|1065.6|0
1657031100000|2022-07-05 14:25:00|1068.75|1067.25|1068.05|1066.55|1069.11|1067.61|1067.05|1065.55|75
1657031400000|2022-07-05 14:30:00|1068.4|1066.9|1069.42|1067.92|1070.32|1068.82|1067.73|1066.23|0
1657031700000|2022-07-05 14:35:00|1069.41|1067.91|1071.69|1070.19|1072.14|1070.64|1069.19|1067.69|0
1657032000000|2022-07-05 14:40:00|1071.68|1070.18|1069.6|1068.1|1071.92|1070.42|1069.6|1068.1|77
1657032300000|2022-07-05 14:45:00|1069.81|1068.31|1069.12|1067.62|1069.82|1068.32|1068.21|1066.71|0
1657032600000|2022-07-05 14:50:00|1069.13|1067.63|1068.22|1066.72|1069.34|1067.84|1068|1066.5|0
1657032900000|2022-07-05 14:55:00|1068.01|1066.51|1067.8|1066.3|1068.46|1066.96|1067.56|1066.06|0
1657033200000|2022-07-05 15:00:00|1067.62|1066.12|1066.1|1064.6|1067.62|1066.12|1065.06|1063.56|0
1657033500000|2022-07-05 15:05:00|1066.09|1064.59|1066.35|1064.85|1066.62|1065.12|1065.3|1063.8|0
1657033800000|2022-07-05 15:10:00|1066.36|1064.86|1065.55|1064.05|1066.36|1064.86|1065.06|1063.56|0
1657034100000|2022-07-05 15:15:00|1065.54|1064.04|1065.57|1064.07|1066.36|1064.86|1065.05|1063.55|0
1657034400000|2022-07-05 15:20:00|1065.58|1064.08|1063.99|1062.49|1066.34|1064.84|1063.8|1062.3|0
1657034700000|2022-07-05 15:25:00|1063.74|1062.24|1063.51|1062.01|1065.02|1063.52|1063.47|1061.97|0
1657035000000|2022-07-05 15:30:00|1064.41|1062.91|1065.07|1063.57|1066.18|1064.68|1063.95|1062.45|0
1657035300000|2022-07-05 15:35:00|1065.06|1063.56|1064.4|1062.9|1065.51|1064.01|1064.17|1062.67|0
1657035600000|2022-07-05 15:40:00|1064.62|1063.12|1067.09|1065.59|1067.09|1065.59|1064.4|1062.9|0
1657035900000|2022-07-05 15:45:00|1066.85|1065.35|1067.14|1065.64|1067.41|1065.91|1066.34|1064.84|0
1657036200000|2022-07-05 15:50:00|1067.39|1065.89|1068.15|1066.65|1068.16|1066.66|1066.61|1065.11|0
1657036500000|2022-07-05 15:55:00|1067.91|1066.41|1067.12|1065.62|1068.41|1066.91|1066.87|1065.37|0
1657036800000|2022-07-05 16:00:00|1067.54|1066.04|1066.66|1065.16|1068|1066.5|1066.65|1065.15|0
1657037100000|2022-07-05 16:05:00|1066.88|1065.38|1067.78|1066.28|1068|1066.5|1066.22|1064.72|0
1657037400000|2022-07-05 16:10:00|1067.79|1066.29|1068.18|1066.68|1068.68|1067.18|1067.51|1066.01|0
1657037700000|2022-07-05 16:15:00|1068.11|1066.61|1068.14|1066.64|1068.4|1066.9|1067.07|1065.57|0
1657038000000|2022-07-05 16:20:00|1068.13|1066.63|1069.49|1067.99|1069.49|1067.99|1067.36|1065.86|0
1657038300000|2022-07-05 16:25:00|1069.51|1068.01|1069.24|1067.74|1070.03|1068.53|1069.23|1067.73|0
1657038600000|2022-07-05 16:30:00|1069.25|1067.75|1069.47|1067.97|1069.76|1068.26|1068.96|1067.46|0
1657038900000|2022-07-05 16:35:00|1069.46|1067.96|1069.24|1067.74|1070.01|1068.51|1069.22|1067.72|0
1657039200000|2022-07-05 16:40:00|1069.49|1067.99|1067.69|1066.19|1069.5|1068|1067.43|1065.93|0
1657039500000|2022-07-05 16:45:00|1067.7|1066.2|1066.65|1065.15|1067.82|1066.32|1066.39|1064.89|0
1657039800000|2022-07-05 16:50:00|1066.66|1065.16|1066.65|1065.15|1066.92|1065.42|1066.12|1064.62|0
1657040100000|2022-07-05 16:55:00|1066.9|1065.4|1066.39|1064.89|1066.91|1065.41|1066.14|1064.64|0
1657040400000|2022-07-05 17:00:00|1066.4|1064.9|1067.87|1066.37|1067.88|1066.38|1066.14|1064.64|0
1657040700000|2022-07-05 17:05:00|1067.88|1066.38|1067.85|1066.35|1068.13|1066.63|1066.8|1065.3|0
1657041000000|2022-07-05 17:10:00|1067.86|1066.36|1068.93|1067.43|1069.14|1067.64|1067.85|1066.35|0
1657041300000|2022-07-05 17:15:00|1068.92|1067.42|1069.32|1067.82|1069.48|1067.98|1068.43|1066.93|0
1657041600000|2022-07-05 17:20:00|1069.07|1067.57|1069.37|1067.87|1069.65|1068.15|1068.81|1067.31|0
1657041900000|2022-07-05 17:25:00|1069.38|1067.88|1069.12|1067.62|1069.64|1068.14|1069.11|1067.61|0
1657042200000|2022-07-05 17:30:00|1069.11|1067.61|1068.64|1067.14|1069.18|1067.68|1067.86|1066.36|0
1657042500000|2022-07-05 17:35:00|1068.65|1067.15|1069.44|1067.94|1069.69|1068.19|1068.64|1067.14|0
1657042800000|2022-07-05 17:40:00|1069.69|1068.19|1068.69|1067.19|1069.97|1068.47|1068.44|1066.94|0
1657043100000|2022-07-05 17:45:00|1068.7|1067.2|1068.17|1066.67|1068.7|1067.2|1067.37|1065.87|0
1657043400000|2022-07-05 17:50:00|1068.18|1066.68|1068.19|1066.69|1068.44|1066.94|1067.92|1066.42|0
1657043700000|2022-07-05 17:55:00|1068.18|1066.68|1068.44|1066.94|1068.45|1066.95|1067.67|1066.17|0
1657044000000|2022-07-05 18:00:00|1068.45|1066.95|1069.01|1067.51|1069.26|1067.76|1067.92|1066.42|0
1657044300000|2022-07-05 18:05:00|1069|1067.5|1068.47|1066.97|1069.01|1067.51|1068.21|1066.71|0
1657044600000|2022-07-05 18:10:00|1068.48|1066.98|1068.01|1066.51|1069.01|1067.51|1068|1066.5|0
1657044900000|2022-07-05 18:15:00|1067.78|1066.28|1067.03|1065.53|1067.89|1066.39|1066.5|1065|0
1657045200000|2022-07-05 18:20:00|1066.81|1065.31|1067.22|1065.72|1067.22|1065.72|1065.99|1064.49|0
1657045500000|2022-07-05 18:25:00|1067.21|1065.71|1067.9|1066.4|1068.13|1066.63|1067|1065.5|0
1657045800000|2022-07-05 18:30:00|1068.56|1067.06|1069.6|1068.1|1069.61|1068.11|1068.32|1066.82|0
1657046100000|2022-07-05 18:35:00|1069.61|1068.11|1070.68|1069.18|1070.93|1069.43|1069.34|1067.84|0
1657046400000|2022-07-05 18:40:00|1070.93|1069.43|1070.14|1068.64|1070.93|1069.43|1070.13|1068.63|0
1657046700000|2022-07-05 18:45:00|1070.15|1068.65|1070.12|1068.62|1070.42|1068.92|1069.6|1068.1|0
1657047000000|2022-07-05 18:50:00|1070.11|1068.61|1070.13|1068.63|1070.39|1068.89|1069.85|1068.35|0
1657047300000|2022-07-05 18:55:00|1070.26|1068.76|1070.13|1068.63|1070.65|1069.15|1069.86|1068.36|0
1657047600000|2022-07-05 19:00:00|1070.14|1068.64|1069.79|1068.29|1070.39|1068.89|1069|1067.5|0
1657047900000|2022-07-05 19:05:00|1069.8|1068.3|1071.33|1069.83|1071.57|1070.07|1069.79|1068.29|0
1657048200000|2022-07-05 19:10:00|1071.32|1069.82|1071.33|1069.83|1071.58|1070.08|1070.55|1069.05|0
1657048500000|2022-07-05 19:15:00|1071.34|1069.84|1069.51|1068.01|1071.34|1069.84|1069.49|1067.99|0
1657048800000|2022-07-05 19:20:00|1069.64|1068.14|1071.36|1069.86|1071.61|1070.11|1069.51|1068.01|0
1657049100000|2022-07-05 19:25:00|1071.35|1069.85|1071.62|1070.12|1071.9|1070.4|1071.09|1069.59|0
1657049400000|2022-07-05 19:30:00|1071.64|1070.14|1071.9|1070.4|1071.9|1070.4|1070.84|1069.34|0
1657049700000|2022-07-05 19:35:00|1071.91|1070.41|1071.13|1069.63|1072.03|1070.53|1070.58|1069.08|0
1657050000000|2022-07-05 19:40:00|1071.12|1069.62|1070.44|1068.94|1071.38|1069.88|1069.92|1068.42|0
1657050300000|2022-07-05 19:45:00|1069.16|1067.66|1070.5|1069|1070.5|1069|1069.15|1067.65|0
1657050600000|2022-07-05 19:50:00|1070.48|1068.98|1070.26|1068.76|1070.48|1068.98|1069.67|1068.17|0
1657050900000|2022-07-05 19:55:00|1070.04|1068.54|1070.73|1069.23|1070.93|1069.43|1069.58|1068.08|0
1657051200000|2022-07-05 20:00:00|1070.88|1069.38|1070.32|1068.82|1070.9|1069.4|1069.91|1068.41|0
1657051500000|2022-07-05 20:05:00|1070.36|1068.86|1070.18|1068.68|1070.41|1068.91|1069.65|1068.15|0
1657051800000|2022-07-05 20:10:00|1070.14|1068.64|1069.96|1068.46|1070.23|1068.73|1069.78|1068.28|0
1657052100000|2022-07-05 20:15:00|1070|1068.5|1069.44|1067.94|1070.05|1068.55|1069.13|1067.63|0
1657052400000|2022-07-05 20:20:00|1069.53|1068.03|1069.66|1068.16|1069.71|1068.21|1069.44|1067.94|0
1657052700000|2022-07-05 20:25:00|1069.71|1068.21|1069.8|1068.3|1069.8|1068.3|1069.57|1068.07|0
1657053000000|2022-07-05 20:30:00|1069.79|1068.29|1069.32|1067.82|1069.93|1068.43|1069.21|1067.71|0
1657053300000|2022-07-05 20:35:00|1069.34|1067.84|1069.25|1067.75|1069.39|1067.89|1069.25|1067.75|0
1657053600000|2022-07-05 20:40:00|1069.27|1067.77|1069.21|1067.71|1069.39|1067.89|1069.16|1067.66|0
1657053900000|2022-07-05 20:45:00|1069.25|1067.75|1069.39|1067.89|1069.43|1067.93|1069.21|1067.71|0
1657054200000|2022-07-05 20:50:00|1069.38|1067.88|1069.34|1067.84|1069.43|1067.93|1069.3|1067.8|0
1657054500000|2022-07-05 20:55:00|1069.32|1067.82|1069.3|1067.8|1069.43|1067.93|1069.27|1067.77|0
1657054800000|2022-07-05 21:00:00|1069.32|1067.82|1069.34|1067.84|1069.34|1067.84|1069.3|1067.8|0
1657055100000|2022-07-05 21:05:00|1069.36|1067.86|1069.32|1067.82|1069.36|1067.86|1069.32|1067.82|0
1657055400000|2022-07-05 21:10:00|1069.3|1067.8|1069.32|1067.82|1069.34|1067.84|1069.3|1067.8|0
1657055700000|2022-07-05 21:15:00|1069.34|1067.84|1069.32|1067.82|1069.34|1067.84|1069.27|1067.77|0
1657056000000|2022-07-05 21:20:00|1069.3|1067.8|1069.34|1067.84|1069.34|1067.84|1069.3|1067.8|0
1657056300000|2022-07-05 21:25:00|1069.32|1067.82|1069.3|1067.8|1069.32|1067.82|1069.3|1067.8|0
1657056600000|2022-07-05 21:30:00|1069.27|1067.77|1069.27|1067.77|1069.27|1067.77|1069.27|1067.77|0
1657056900000|2022-07-05 21:35:00|1069.28|1067.78|1069.39|1067.89|1069.41|1067.91|1069.28|1067.78|0
1657057200000|2022-07-05 21:40:00|1069.38|1067.88|1069.25|1067.75|1069.38|1067.88|1069.25|1067.75|0
1657057500000|2022-07-05 21:45:00|1069.27|1067.77|1069.23|1067.73|1069.32|1067.82|1069.21|1067.71|0
1657057800000|2022-07-05 21:50:00|1069.21|1067.71|1069.32|1067.82|1069.32|1067.82|1069.21|1067.71|0
1657058100000|2022-07-05 21:55:00|1069.3|1067.8|1069.41|1067.91|1069.41|1067.91|1069.3|1067.8|0
1657058400000|2022-07-05 22:00:00|1069.43|1067.93|1069.97|1068.47|1070.21|1068.71|1069.43|1067.93|0
1657058700000|2022-07-05 22:05:00|1070.1|1068.6|1069.65|1068.15|1070.19|1068.69|1069.61|1068.11|0
1657059000000|2022-07-05 22:10:00|1069.68|1068.18|1070.19|1068.69|1070.24|1068.74|1069.52|1068.02|0
1657059300000|2022-07-05 22:15:00|1070.21|1068.71|1070.55|1069.05|1070.73|1069.23|1070.19|1068.69|0
1657059600000|2022-07-05 22:20:00|1070.59|1069.09|1069.75|1068.25|1070.62|1069.12|1069.71|1068.21|0
1657059900000|2022-07-05 22:25:00|1069.71|1068.21|1069.48|1067.98|1069.93|1068.43|1069.44|1067.94|0
1657060200000|2022-07-05 22:30:00|1069.49|1067.99|1069.57|1068.07|1069.86|1068.36|1069.48|1067.98|0
1657060500000|2022-07-05 22:35:00|1069.53|1068.03|1069.62|1068.12|1069.75|1068.25|1069.44|1067.94|0
1657060800000|2022-07-05 22:40:00|1069.64|1068.14|1069.26|1067.76|1069.64|1068.14|1069.04|1067.54|0
1657061100000|2022-07-05 22:45:00|1069.15|1067.65|1069.26|1067.76|1069.35|1067.85|1069.01|1067.51|0
1657061400000|2022-07-05 22:50:00|1069.28|1067.78|1068.99|1067.49|1069.39|1067.89|1068.99|1067.49|0
1657061700000|2022-07-05 22:55:00|1069.04|1067.54|1069.22|1067.72|1069.26|1067.76|1068.95|1067.45|0
1657062000000|2022-07-05 23:00:00|1069.26|1067.76|1069.48|1067.98|1069.51|1068.01|1069.13|1067.63|0
1657062300000|2022-07-05 23:05:00|1069.49|1067.99|1069.39|1067.89|1069.62|1068.12|1069.37|1067.87|0
1657062600000|2022-07-05 23:10:00|1069.37|1067.87|1069.22|1067.72|1069.42|1067.92|1069.17|1067.67|0
1657062900000|2022-07-05 23:15:00|1069.21|1067.71|1069.04|1067.54|1069.22|1067.72|1069.04|1067.54|0
1657063200000|2022-07-05 23:20:00|1069.06|1067.56|1069.04|1067.54|1069.17|1067.67|1068.97|1067.47|0
1657063500000|2022-07-05 23:25:00|1069.06|1067.56|1068.59|1067.09|1069.08|1067.58|1068.59|1067.09|0
1657063800000|2022-07-05 23:30:00|1068.54|1067.04|1068.18|1066.68|1068.71|1067.21|1068.18|1066.68|0
1657064100000|2022-07-05 23:35:00|1068.2|1066.7|1068.31|1066.81|1068.36|1066.86|1068.04|1066.54|0
1657064400000|2022-07-05 23:40:00|1068.27|1066.77|1068.13|1066.63|1068.56|1067.06|1068.09|1066.59|0
1657064700000|2022-07-05 23:45:00|1068.14|1066.64|1068.13|1066.63|1068.33|1066.83|1068|1066.5|0
1657065000000|2022-07-05 23:50:00|1068.16|1066.66|1067.64|1066.14|1068.18|1066.68|1067.62|1066.12|0
1657065300000|2022-07-05 23:55:00|1067.66|1066.16|1067.87|1066.37|1067.87|1066.37|1067.51|1066.01|0
1657065600000|2022-07-06 00:00:00|1067.91|1066.41|1069.13|1067.63|1069.63|1068.13|1067.91|1066.41|0
1657065900000|2022-07-06 00:05:00|1069.14|1067.64|1069.49|1067.99|1069.67|1068.17|1069.13|1067.63|0
1657066200000|2022-07-06 00:10:00|1069.5|1068|1069.54|1068.04|1069.72|1068.22|1069.18|1067.68|0
1657066500000|2022-07-06 00:15:00|1069.52|1068.02|1071.01|1069.51|1071.24|1069.74|1069.49|1067.99|0
1657066800000|2022-07-06 00:20:00|1071.12|1069.62|1069.91|1068.41|1071.23|1069.73|1069.91|1068.41|0
1657067100000|2022-07-06 00:25:00|1069.92|1068.42|1070.14|1068.64|1070.15|1068.65|1069.69|1068.19|0
1657067400000|2022-07-06 00:30:00|1071.5|1070|1071.51|1070.01|1071.76|1070.26|1071.24|1069.74|0
1657067700000|2022-07-06 00:35:00|1071.76|1070.26|1071.5|1070|1072.02|1070.52|1071.24|1069.74|0
1657068000000|2022-07-06 00:40:00|1071.49|1069.99|1073.82|1072.32|1073.82|1072.32|1071.24|1069.74|0
1657068300000|2022-07-06 00:45:00|1072.15|1070.65|1073.06|1071.56|1073.06|1071.56|1071.92|1070.42|0
1657068600000|2022-07-06 00:50:00|1073.05|1071.55|1072.62|1071.12|1073.28|1071.78|1072.61|1071.11|0
1657068900000|2022-07-06 00:55:00|1072.83|1071.33|1072.83|1071.33|1073.27|1071.77|1072.62|1071.12|0
1657069200000|2022-07-06 01:00:00|1072.84|1071.34|1073.27|1071.77|1073.27|1071.77|1072.61|1071.11|0
1657069500000|2022-07-06 01:05:00|1073.28|1071.78|1074.16|1072.66|1074.38|1072.88|1073.27|1071.77|0
1657069800000|2022-07-06 01:10:00|1074.38|1072.88|1073.72|1072.22|1074.38|1072.88|1073.71|1072.21|0
1657070100000|2022-07-06 01:15:00|1075.62|1074.12|1074.73|1073.23|1075.62|1074.12|1074.6|1073.1|0
1657070400000|2022-07-06 01:20:00|1074.85|1073.35|1074.1|1072.6|1075.13|1073.63|1074.1|1072.6|0
1657070700000|2022-07-06 01:25:00|1074.11|1072.61|1072.84|1071.34|1074.35|1072.85|1072.83|1071.33|0
1657071000000|2022-07-06 01:30:00|1073.08|1071.58|1072.83|1071.33|1073.34|1071.84|1072.32|1070.82|0
1657071300000|2022-07-06 01:35:00|1072.82|1071.32|1071.29|1069.79|1073.33|1071.83|1071.29|1069.79|0
1657071600000|2022-07-06 01:40:00|1071.28|1069.78|1070.76|1069.26|1071.54|1070.04|1070|1068.5|0
1657071900000|2022-07-06 01:45:00|1070.75|1069.25|1071.51|1070.01|1071.52|1070.02|1070.5|1069|0
1657072200000|2022-07-06 01:50:00|1071.52|1070.02|1071.97|1070.47|1072.28|1070.78|1071.26|1069.76|0
1657072500000|2022-07-06 01:55:00|1071.85|1070.35|1071.71|1070.21|1072.23|1070.73|1071.46|1069.96|0
1657072800000|2022-07-06 02:00:00|1070.52|1069.02|1071.18|1069.68|1071.4|1069.9|1070.51|1069.01|0
1657073100000|2022-07-06 02:05:00|1070.96|1069.46|1070.96|1069.46|1071.18|1069.68|1070.51|1069.01|0
1657073400000|2022-07-06 02:10:00|1071.18|1069.68|1070.73|1069.23|1071.18|1069.68|1070.73|1069.23|0
1657073700000|2022-07-06 02:15:00|1070.95|1069.45|1070.29|1068.79|1071.17|1069.67|1070.07|1068.57|0
1657074000000|2022-07-06 02:20:00|1070.51|1069.01|1070.07|1068.57|1070.51|1069.01|1069.84|1068.34|0
1657074300000|2022-07-06 02:25:00|1070.06|1068.56|1070.29|1068.79|1070.3|1068.8|1069.85|1068.35|0
1657074600000|2022-07-06 02:30:00|1071.7|1070.2|1071.45|1069.95|1071.97|1070.47|1071.45|1069.95|0
1657074900000|2022-07-06 02:35:00|1071.44|1069.94|1071.45|1069.95|1071.95|1070.45|1071.44|1069.94|0
1657075200000|2022-07-06 02:40:00|1071.44|1069.94|1069.92|1068.42|1071.45|1069.95|1069.92|1068.42|0
1657075500000|2022-07-06 02:45:00|1069.8|1068.3|1069.02|1067.52|1070.3|1068.8|1069.02|1067.52|0
1657075800000|2022-07-06 02:50:00|1069.03|1067.53|1068.29|1066.79|1069.03|1067.53|1068.28|1066.78|0
1657076100000|2022-07-06 02:55:00|1068.3|1066.8|1069.05|1067.55|1069.31|1067.81|1068.3|1066.8|0
1657076400000|2022-07-06 03:00:00|1069.06|1067.56|1067.86|1066.36|1069.06|1067.56|1067.09|1065.59|0
1657076700000|2022-07-06 03:05:00|1068.1|1066.6|1068.23|1066.73|1068.36|1066.86|1067.6|1066.1|0
1657077000000|2022-07-06 03:10:00|1068.35|1066.85|1068.34|1066.84|1068.35|1066.85|1067.83|1066.33|0
1657077300000|2022-07-06 03:15:00|1067.09|1065.59|1067.33|1065.83|1067.55|1066.05|1066.88|1065.38|0
1657077600000|2022-07-06 03:20:00|1067.22|1065.72|1066.67|1065.17|1067.22|1065.72|1066.44|1064.94|0
1657077900000|2022-07-06 03:25:00|1066.56|1065.06|1066.46|1064.96|1066.67|1065.17|1066.01|1064.51|0
1657078200000|2022-07-06 03:30:00|1067.6|1066.1|1068.61|1067.11|1068.62|1067.12|1067.6|1066.1|0
1657078500000|2022-07-06 03:35:00|1068.6|1067.1|1068.87|1067.37|1069.13|1067.63|1068.35|1066.85|0
1657078800000|2022-07-06 03:40:00|1068.86|1067.36|1069.39|1067.89|1069.4|1067.9|1068.62|1067.12|0
1657079100000|2022-07-06 03:45:00|1069.38|1067.88|1070.13|1068.63|1070.13|1068.63|1069.38|1067.88|0
1657079400000|2022-07-06 03:50:00|1070.14|1068.64|1070.39|1068.89|1070.64|1069.14|1070.13|1068.63|0
1657079700000|2022-07-06 03:55:00|1070.38|1068.88|1070.66|1069.16|1070.66|1069.16|1070.13|1068.63|0
1657080000000|2022-07-06 04:00:00|1070.65|1069.15|1070.14|1068.64|1070.65|1069.15|1069.62|1068.12|0
1657080300000|2022-07-06 04:05:00|1070.13|1068.63|1070.39|1068.89|1070.39|1068.89|1070.13|1068.63|0
1657080600000|2022-07-06 04:10:00|1070.4|1068.9|1070.13|1068.63|1070.4|1068.9|1069.87|1068.37|0
1657080900000|2022-07-06 04:15:00|1068.64|1067.14|1068.86|1067.36|1068.86|1067.36|1068.42|1066.92|0
1657081200000|2022-07-06 04:20:00|1069.08|1067.58|1069.3|1067.8|1069.52|1068.02|1068.86|1067.36|0
1657081500000|2022-07-06 04:25:00|1069.09|1067.59|1069.07|1067.57|1069.18|1067.68|1069.07|1067.57|0
1657081800000|2022-07-06 04:30:00|1068.96|1067.46|1068.3|1066.8|1068.96|1067.46|1067.96|1066.46|0
1657082100000|2022-07-06 04:35:00|1068.2|1066.7|1068.42|1066.92|1068.42|1066.92|1068.19|1066.69|0
1657082400000|2022-07-06 04:40:00|1068.2|1066.7|1067.98|1066.48|1068.42|1066.92|1067.98|1066.48|0
1657082700000|2022-07-06 04:45:00|1067.99|1066.49|1067.76|1066.26|1067.99|1066.49|1067.76|1066.26|0
1657083000000|2022-07-06 04:50:00|1067.75|1066.25|1067.75|1066.25|1067.97|1066.47|1067.53|1066.03|0
1657083300000|2022-07-06 04:55:00|1067.64|1066.14|1069.07|1067.57|1069.39|1067.89|1067.54|1066.04|0
1657083600000|2022-07-06 05:00:00|1069.17|1067.67|1067.65|1066.15|1069.39|1067.89|1067.65|1066.15|0
1657083900000|2022-07-06 05:05:00|1067.64|1066.14|1067.66|1066.16|1068.1|1066.6|1067.64|1066.14|0
1657084200000|2022-07-06 05:10:00|1067.87|1066.37|1068.32|1066.82|1068.32|1066.82|1067.87|1066.37|0
1657084500000|2022-07-06 05:15:00|1068.21|1066.71|1068.32|1066.82|1068.64|1067.14|1067.88|1066.38|0
1657084800000|2022-07-06 05:20:00|1068.43|1066.93|1070.29|1068.79|1070.62|1069.12|1068.31|1066.81|0
1657085100000|2022-07-06 05:25:00|1070.4|1068.9|1067.36|1065.86|1070.51|1069.01|1067.35|1065.85|0
1657085400000|2022-07-06 05:30:00|1067.58|1066.08|1066.72|1065.22|1067.58|1066.08|1065.8|1064.3|0
1657085700000|2022-07-06 05:35:00|1066.61|1065.11|1065.78|1064.28|1066.72|1065.22|1065.56|1064.06|0
1657086000000|2022-07-06 05:40:00|1065.89|1064.39|1065.09|1063.59|1066.11|1064.61|1064.76|1063.26|0
1657086300000|2022-07-06 05:45:00|1066.03|1064.53|1066.79|1065.29|1067.56|1066.06|1066.03|1064.53|0
1657086600000|2022-07-06 05:50:00|1066.8|1065.3|1065.77|1064.27|1067.05|1065.55|1065.77|1064.27|0
1657086900000|2022-07-06 05:55:00|1065.78|1064.28|1064.26|1062.76|1065.89|1064.39|1064.25|1062.75|0
1657087200000|2022-07-06 06:00:00|1064.51|1063.01|1062.96|1061.46|1064.74|1063.24|1062.96|1061.46|0
1657087500000|2022-07-06 06:05:00|1062.97|1061.47|1061.72|1060.22|1062.97|1061.47|1056.44|1054.94|0
1657087800000|2022-07-06 06:10:00|1061.73|1060.23|1062.99|1061.49|1063.5|1062|1061.72|1060.22|0
1657088100000|2022-07-06 06:15:00|1062.42|1060.92|1063.29|1061.79|1063.5|1062|1062.2|1060.7|0
1657088400000|2022-07-06 06:20:00|1063.4|1061.9|1063.29|1061.79|1063.95|1062.45|1063.28|1061.78|0
1657088700000|2022-07-06 06:25:00|1063.07|1061.57|1062.28|1060.78|1063.94|1062.44|1061.94|1060.44|0
1657089000000|2022-07-06 06:30:00|1062.31|1060.81|1062.3|1060.8|1062.97|1061.47|1062.09|1060.59|0
1657089300000|2022-07-06 06:35:00|1062.51|1061.01|1061.65|1060.15|1062.95|1061.45|1061.65|1060.15|0
1657089600000|2022-07-06 06:40:00|1061.87|1060.37|1062.79|1061.29|1062.79|1061.29|1061.46|1059.96|0
1657089900000|2022-07-06 06:45:00|1062.9|1061.4|1062.79|1061.29|1062.9|1061.4|1062.12|1060.62|0
1657090200000|2022-07-06 06:50:00|1063.01|1061.51|1063.3|1061.8|1063.3|1061.8|1061.92|1060.42|0
1657090500000|2022-07-06 06:55:00|1063.31|1061.81|1064.64|1063.14|1064.64|1063.14|1063.3|1061.8|0
1657090800000|2022-07-06 07:00:00|1064.63|1063.13|1073.82|1072.32|1075.84|1074.34|1064.63|1063.13|0
1657091100000|2022-07-06 07:05:00|1074.03|1072.53|1067.68|1062.68|1112.93|1073.42|1067.68|1061.93|6
1657091400000|2022-07-06 07:10:00|1067.93|1062.93|1070.93|1068.93|1071.18|1069.18|1066.18|1062.93|23
1657091700000|2022-07-06 07:15:00|1071.18|1069.18|1073.68|1071.68|1073.68|1071.68|1069.43|1068.18|11
1657092000000|2022-07-06 07:20:00|1073.43|1071.43|1077.43|1075.43|1078.43|1077.18|1072.68|1070.68|15
1657092300000|2022-07-06 07:25:00|1077.18|1076.93|1080.43|1078.68|1080.68|1078.68|1076.93|1074.93|7
1657092600000|2022-07-06 07:30:00|1080.68|1078.93|1081.93|1079.93|1081.93|1080.18|1079.68|1078.18|13
1657092900000|2022-07-06 07:35:00|1081.68|1079.68|1079.93|1077.93|1082.18|1080.18|1079.43|1077.43|2
1657093200000|2022-07-06 07:40:00|1079.84|1077.84|1078.59|1076.59|1080.34|1078.34|1078.59|1076.59|3
1657093500000|2022-07-06 07:45:00|1078.84|1076.84|1075.84|1073.84|1079.09|1077.09|1075.09|1073.09|0
1657093800000|2022-07-06 07:50:00|1076.09|1074.09|1076.59|1074.59|1078.34|1076.34|1075.59|1073.84|10
1657094100000|2022-07-06 07:55:00|1076.34|1074.34|1073.34|1071.59|1076.34|1074.59|1072.84|1071.34|6
1657094400000|2022-07-06 08:00:00|1073.09|1071.34|1070.59|1068.59|1073.34|1071.34|1070.34|1068.34|1
1657094700000|2022-07-06 08:05:00|1070.34|1068.34|1070.84|1069.84|1071.84|1070.09|1069.59|1068.09|5
1657095000000|2022-07-06 08:10:00|1070.59||1070.84||1071.34||1070.59||0
1657095300000|2022-07-06 08:15:00|1070.59|1068.34|1070.59|1068.59|1070.84|1068.84|1069.59|1067.59|4
1657095600000|2022-07-06 08:20:00|1070.34|1068.84|1072.34|1070.34|1072.84|1070.84|1070.34|1068.84|3
1657095900000|2022-07-06 08:25:00|1072.59|1070.59|1070.84|1069.09|1072.84|1070.84|1070.84|1069.09|0
1657096200000|2022-07-06 08:30:00|1070.59|1068.59|1068.84|1067.09|1070.84|1069.09|1068.84|1067.09|0
1657096500000|2022-07-06 08:35:00|1068.59|1066.59|1066.59|1065.09|1068.59|1066.84|1065.59|1064.59|15
1657096800000|2022-07-06 08:40:00|1066.34|1064.59|1063.09|1061.59|1066.34|1065.59|1062.59|1061.09|11
1657097100000|2022-07-06 08:45:00|1063.34|1061.84|1062.84|1061.09|1064.09|1062.09|1062.59|1061.09|14
1657097400000|2022-07-06 08:50:00|1063.09|1061.34|1065.59|1063.59|1065.59|1063.59|1063.09|1061.34|1
1657097700000|2022-07-06 08:55:00|1065.84|1063.84|1063.84|1062.09|1065.84|1064.09|1063.59|1062.09|19
1657098000000|2022-07-06 09:00:00|1062.34|1061.59|1061.34|1059.59|1062.84|1061.59|1061.09|1059.09|125
1657098300000|2022-07-06 09:05:00|1061.09|1059.09|1063.09|1061.59|1063.09|1061.59|1060.84|1059.09|0
1657098600000|2022-07-06 09:10:00|1063.59|1061.84|1063.34|1062.09|1064.59|1062.59|1062.84|1061.34|20
1657098900000|2022-07-06 09:15:00|1063.84|1061.59|1065.34|1063.59|1065.34|1063.59|1063.84|1061.59|1
1657099200000|2022-07-06 09:20:00|1065.84|1063.84|1067.34|1065.59|1067.34|1065.59|1065.34|1063.59|1
1657099500000|2022-07-06 09:25:00|1067.59|1066.84|1070.34|1069.09|1070.84|1069.09|1067.59|1065.59|7
1657099800000|2022-07-06 09:30:00|1070.59|1068.84|1069.84|1068.09|1070.84|1069.09|1069.34|1067.84|75
1657100100000|2022-07-06 09:35:00|1069.59|1067.59|1068.09|1066.59|1069.59|1067.59|1067.84|1066.34|1
1657100400000|2022-07-06 09:40:00|1068.34|1066.84|1068.34|1066.59|1069.09|1067.59|1068.09|1066.59|2
1657100700000|2022-07-06 09:45:00|1068.59|1067.09|1069.84|1068.09|1070.34|1068.59|1068.59|1067.09|2
1657101000000|2022-07-06 09:50:00|1070.09|1068.34|1071.59|1070.09|1071.84|1070.09|1069.84|1068.09|7
1657101300000|2022-07-06 09:55:00|1071.34|1069.59|1070.34|1068.59|1071.84|1070.09|1070.34|1068.59|0
1657101600000|2022-07-06 10:00:00|1070.59|1068.84|1070.59|1069.09|1071.34|1069.59|1070.59|1068.84|0
1657101900000|2022-07-06 10:05:00|1070.84|1069.34|1071.59|1070.09|1071.84|1070.09|1070.84|1069.09|0
1657102200000|2022-07-06 10:10:00|1071.34|1069.84|1070.59|1068.59|1071.34|1070.09|1070.59|1068.59|0
1657102500000|2022-07-06 10:15:00|1070.34|1068.84|1069.34|1067.84|1070.34|1069.09|1069.34|1067.84|0
1657102800000|2022-07-06 10:20:00|1069.09|1067.34|1070.84|1069.34|1071.34|1069.59|1069.09|1067.34|0
1657103100000|2022-07-06 10:25:00|1070.59|1069.59|1070.59|1069.09|1070.84|1069.59|1070.09|1068.84|0
1657103400000|2022-07-06 10:30:00|1070.84|1069.34|1071.84|1070.09|1071.84|1070.09|1070.84|1069.34|0
1657103700000|2022-07-06 10:35:00|1071.59|1069.59|1071.59|1070.09|1071.59|1070.09|1071.34|1069.59|0
1657104000000|2022-07-06 10:40:00|1071.34|1069.59|1071.34|1069.59|1071.59|1069.59|1070.59|1069.09|0
1657104300000|2022-07-06 10:45:00|1071.09|1069.09|1069.84|1068.09|1071.09|1069.09|1069.59|1068.09|0
1657104600000|2022-07-06 10:50:00|1070.09|1068.34|1069.09|1067.59|1070.59|1068.59|1069.09|1067.59|0
1657104900000|2022-07-06 10:55:00|1069.34|1067.84|1071.59|1070.09|1071.84|1070.09|1068.59|1067.59|6
1657105200000|2022-07-06 11:00:00|1071.34|1069.84|1070.84|1069.09|1071.34|1070.09|1070.59|1069.09|7
1657105500000|2022-07-06 11:05:00|1071.09|1069.59|1070.34|1068.59|1071.34|1069.59|1070.34|1068.59|1
1657105800000|2022-07-06 11:10:00|1070.59|1068.84|1071.59|1070.09|1071.59|1070.09|1070.59|1068.84|1
1657106100000|2022-07-06 11:15:00|1071.84||1071.59||1071.84||1071.59||0
1657106400000|2022-07-06 11:20:00|1071.84|1069.84|1070.59|1069.09|1071.84|1069.84|1070.59|1069.09|2
1657106700000|2022-07-06 11:25:00|1070.84|1068.59|1070.09|1068.59|1070.84|1068.59|1069.34|1067.59|0
1657107000000|2022-07-06 11:30:00|1070.34|1068.09|1070.09|1068.59|1070.34|1068.59|1069.59|1067.59|0
1657107300000|2022-07-06 11:35:00|1070.34|1068.09|1070.09|1068.59|1070.34|1068.59|1069.84|1068.09|0
1657107600000|2022-07-06 11:40:00|1070.25|1068.75|1069|1067.75|1070.25|1068.75|1069|1067.25|0
1657107900000|2022-07-06 11:45:00|1068.75|1067.25|1069|1067.25|1069|1067.25|1068.5|1066.75|0
1657108200000|2022-07-06 11:50:00|1068.75|1066.75|1067.25|1065.75|1068.75|1066.75|1066.75|1065|0
1657108500000|2022-07-06 11:55:00|1067.5|1066|1067.75|1066.25|1068.5|1066.75|1067.5|1066|0
1657108800000|2022-07-06 12:00:00|1067.5|1066|1066.25|1064.75|1067.5|1066|1065.25|1063.75|3
1657109100000|2022-07-06 12:05:00|1066|1064.25|1066.75|1065.25|1067.5|1065.75|1065.75|1064.25|0
1657109400000|2022-07-06 12:10:00|1067|1064.75|1067|1065.25|1067|1065.25|1065.75|1064.25|1
1657109700000|2022-07-06 12:15:00|1066.75|1064.75|1067.25|1065.75|1067.25|1065.75|1066.5|1064.75|0
1657110000000|2022-07-06 12:20:00|1067.5|1066|1067.5|1065.75|1068|1066.25|1067|1065.25|0
1657110300000|2022-07-06 12:25:00|1067.75|1066|1068.25|1066.25|1068.5|1067.5|1067.5|1065.75|9
1657110600000|2022-07-06 12:30:00|1068|1066.5|1068|1066.25|1068|1066.75|1067|1065.25|0
1657110900000|2022-07-06 12:35:00|1067.75|1066.5|1068.25|1066.75|1068.5|1067.25|1067.75|1066.5|0
1657111200000|2022-07-06 12:40:00|1067.75|1066.25|1068.75|1067.25|1068.75|1067.25|1067.75|1066.25|0
1657111500000|2022-07-06 12:45:00|1068.5|1066.75|1068|1066.25|1068.5|1066.75|1068|1066.25|0
1657111800000|2022-07-06 12:50:00|1068.25|1065.75|1066|1064.25|1068.25|1065.75|1065.5|1063.75|3
1657112100000|2022-07-06 12:55:00|1065.75|1063.75|1066.75|1065.25|1067.25|1065.25|1065.5|1063.75|1
1657112400000|2022-07-06 13:00:00|1067|1065.5|1068.75|1067.25|1068.75|1067.25|1067|1065.5|2
1657112700000|2022-07-06 13:05:00|1069|1067.5|1069.5|1067.75|1069.5|1067.75|1068.75|1066.75|0
1657113000000|2022-07-06 13:10:00|1069.25|1067.25|1067.75|1065.75|1069.5|1067.25|1066.75|1065.75|2
1657113300000|2022-07-06 13:15:00|1067.5|1066|1066.5|1064.75|1067.75|1066.25|1065.5|1064.25|3
1657113600000|2022-07-06 13:20:00|1066.25|1064.25|1065.5|1063.75|1066.25|1064.25|1064.5|1062.75|1
1657113900000|2022-07-06 13:25:00|1065.25|1064.25|1063.75|1062.25|1065.25|1064.25|1063.75|1062.25|3
1657114200000|2022-07-06 13:30:00|1063.5|1061.75|1063.75|1062.25|1065.25|1064.5|1062.25|1060.75|9
1657114500000|2022-07-06 13:35:00|1064|1062.5|1066.75|1065.25|1068|1066.25|1064|1062.5|101
1657114800000|2022-07-06 13:40:00|1067|1065.5|1065.75|1063.75|1067|1065.75|1064.25|1062.75|4
1657115100000|2022-07-06 13:45:00|1066|1063.5|1064.75|1063.25|1066.25|1064.25|1064.5|1063.25|50
1657115400000|2022-07-06 13:50:00|1065|1063.5|1063.75|1062.25|1065.5|1063.75|1062.75|1061.25|1
1657115700000|2022-07-06 13:55:00|1063.5|1061.75|1064.75|1062.25|1065.5|1063.75|1062.25|1060.75|3
1657116000000|2022-07-06 14:00:00|1064.25|1062|1063.75|1062.25|1065|1063|1061.75|1060.75|100
1657116300000|2022-07-06 14:05:00|1064|1062|1065.75|1064.25|1065.75|1064.75|1064|1062|30
1657116600000|2022-07-06 14:10:00|1065.5|1064|1063|1061.75|1065.5|1064.25|1062.25|1060.75|10
1657116900000|2022-07-06 14:15:00|1063.5|1062|1063.53|1062.03|1064|1062.5|1059.5|1057.75|61
1657117200000|2022-07-06 14:20:00|1063.64|1062.14|1064.81|1063.31|1065.04|1063.54|1063.3|1061.8|0
1657117500000|2022-07-06 14:25:00|1064.8|1063.3|1065.67|1064.17|1066.11|1064.61|1064.35|1062.85|19
1657117800000|2022-07-06 14:30:00|1065.91|1064.41|1065.15|1063.65|1066.44|1064.94|1064.66|1063.16|786
1657118100000|2022-07-06 14:35:00|1065.16|1063.66|1065.14|1063.64|1065.9|1064.4|1064.63|1063.13|0
1657118400000|2022-07-06 14:40:00|1065.15|1063.65|1065.67|1064.17|1065.93|1064.43|1064.61|1063.11|0
1657118700000|2022-07-06 14:45:00|1065.68|1064.18|1063.16|1061.66|1066.17|1064.67|1063.16|1061.66|0
1657119000000|2022-07-06 14:50:00|1063.15|1061.65|1063.92|1062.42|1064.17|1062.67|1062.65|1061.15|0
1657119300000|2022-07-06 14:55:00|1063.91|1062.41|1064.17|1062.67|1064.68|1063.18|1063.15|1061.65|0
1657119600000|2022-07-06 15:00:00|1064.41|1062.91|1062.61|1061.11|1064.67|1063.17|1062.1|1060.6|0
1657119900000|2022-07-06 15:05:00|1062.6|1061.1|1062.61|1061.11|1063.37|1061.87|1062.35|1060.85|0
1657120200000|2022-07-06 15:10:00|1062.37|1060.87|1063.13|1061.63|1063.39|1061.89|1062.09|1060.59|0
1657120500000|2022-07-06 15:15:00|1063.25|1061.75|1064.12|1062.62|1064.13|1062.63|1063.25|1061.75|0
1657120800000|2022-07-06 15:20:00|1063.91|1062.41|1064.12|1062.62|1064.35|1062.85|1063.47|1061.97|0
1657121100000|2022-07-06 15:25:00|1063.91|1062.41|1062.81|1061.31|1064.12|1062.62|1062.49|1060.99|0
1657121400000|2022-07-06 15:30:00|1062.62|1061.12|1062.82|1061.32|1062.82|1061.32|1060.59|1059.09|0
1657121700000|2022-07-06 15:35:00|1062.58|1061.08|1062.84|1061.34|1063.33|1061.83|1062.08|1060.58|0
1657122000000|2022-07-06 15:40:00|1062.83|1061.33|1061.82|1060.32|1062.84|1061.34|1061.57|1060.07|0
1657122300000|2022-07-06 15:45:00|1062.12|1060.62|1062.58|1061.08|1062.81|1061.31|1061.69|1060.19|0
1657122600000|2022-07-06 15:50:00|1062.59|1061.09|1062.37|1060.87|1063.24|1061.74|1062.15|1060.65|0
1657122900000|2022-07-06 15:55:00|1062.36|1060.86|1062.82|1061.32|1063.25|1061.75|1062.26|1060.76|0
1657123200000|2022-07-06 16:00:00|1062.64|1061.14|1061.61|1060.11|1062.64|1061.14|1061.36|1059.86|0
1657123500000|2022-07-06 16:05:00|1061.62|1060.12|1061.12|1059.62|1062.15|1060.65|1060.86|1059.36|0
1657123800000|2022-07-06 16:10:00|1061.13|1059.63|1062.4|1060.9|1062.4|1060.9|1061.11|1059.61|0
1657124100000|2022-07-06 16:15:00|1062.83|1061.33|1062.82|1061.32|1063.04|1061.54|1062.59|1061.09|0
1657124400000|2022-07-06 16:20:00|1062.81|1061.31|1061.94|1060.44|1063.04|1061.54|1061.94|1060.44|0
1657124700000|2022-07-06 16:25:00|1061.95|1060.45|1062.61|1061.11|1062.71|1061.21|1061.94|1060.44|0
1657125000000|2022-07-06 16:30:00|1062.6|1061.1|1062.82|1061.32|1062.82|1061.32|1062.16|1060.66|0
1657125300000|2022-07-06 16:35:00|1063.03|1061.53|1063.24|1061.74|1063.9|1062.4|1062.82|1061.32|0
1657125600000|2022-07-06 16:40:00|1063.25|1061.75|1063.68|1062.18|1063.9|1062.4|1063.02|1061.52|0
1657125900000|2022-07-06 16:45:00|1063.63|1062.13|1063.11|1061.61|1063.87|1062.37|1062.99|1061.49|0
1657126200000|2022-07-06 16:50:00|1063.12|1061.62|1062.39|1060.89|1063.12|1061.62|1061.87|1060.37|0
1657126500000|2022-07-06 16:55:00|1062.4|1060.9|1063.38|1061.88|1063.39|1061.89|1062.38|1060.88|0
1657126800000|2022-07-06 17:00:00|1063.26|1061.76|1063.91|1062.41|1064.41|1062.91|1063.26|1061.76|0
1657127100000|2022-07-06 17:05:00|1063.92|1062.42|1064.44|1062.94|1064.7|1063.2|1063.91|1062.41|0
1657127400000|2022-07-06 17:10:00|1064.43|1062.93|1064.19|1062.69|1064.68|1063.18|1064.17|1062.67|0
1657127700000|2022-07-06 17:15:00|1064.17|1062.67|1064.16|1062.66|1064.38|1062.88|1063.93|1062.43|0
1657128000000|2022-07-06 17:20:00|1064.17|1062.67|1063.94|1062.44|1064.38|1062.88|1063.72|1062.22|0
1657128300000|2022-07-06 17:25:00|1063.95|1062.45|1063.61|1062.11|1063.95|1062.45|1063.49|1061.99|0
1657128600000|2022-07-06 17:30:00|1063.5|1062|1063.72|1062.22|1063.94|1062.44|1063.28|1061.78|0
1657128900000|2022-07-06 17:35:00|1063.73|1062.23|1063.94|1062.44|1063.95|1062.45|1063.5|1062|0
1657129200000|2022-07-06 17:40:00|1063.95|1062.45|1063.94|1062.44|1064.38|1062.88|1063.5|1062|0
1657129500000|2022-07-06 17:45:00|1063.93|1062.43|1064.16|1062.66|1064.38|1062.88|1063.93|1062.43|0
1657129800000|2022-07-06 17:50:00|1064.38|1062.88|1064.38|1062.88|1064.39|1062.89|1064.16|1062.66|0
1657130100000|2022-07-06 17:55:00|1064.39|1062.89|1064.17|1062.67|1064.61|1063.11|1064.17|1062.67|0
1657130400000|2022-07-06 18:00:00|1063.96|1062.46|1064.17|1062.67|1065.17|1063.67|1062.64|1061.14|0
1657130700000|2022-07-06 18:05:00|1064.27|1062.77|1065.04|1063.54|1066.38|1064.88|1064.27|1062.77|0
1657131000000|2022-07-06 18:10:00|1065.05|1063.55|1064.39|1062.89|1065.15|1063.65|1062.61|1061.11|0
1657131300000|2022-07-06 18:15:00|1064.17|1062.67|1063.27|1061.77|1064.39|1062.89|1063.26|1061.76|0
1657131600000|2022-07-06 18:20:00|1063.38|1061.88|1063.94|1062.44|1064.16|1062.66|1063.27|1061.77|0
1657131900000|2022-07-06 18:25:00|1063.93|1062.43|1066.16|1064.66|1066.17|1064.67|1062.94|1061.44|0
1657132200000|2022-07-06 18:30:00|1066.52|1065.02|1067.6|1066.1|1068.38|1066.88|1065.75|1064.25|0
1657132500000|2022-07-06 18:35:00|1067.84|1066.34|1067.85|1066.35|1068.38|1066.88|1066.81|1065.31|0
1657132800000|2022-07-06 18:40:00|1067.86|1066.36|1068.9|1067.4|1069.4|1067.9|1067.85|1066.35|0
1657133100000|2022-07-06 18:45:00|1068.23|1066.73|1067.38|1065.88|1068.71|1067.21|1067.37|1065.87|0
1657133400000|2022-07-06 18:50:00|1067.37|1065.87|1067.39|1065.89|1067.62|1066.12|1066.94|1065.44|0
1657133700000|2022-07-06 18:55:00|1067.38|1065.88|1067.62|1066.12|1067.63|1066.13|1066.95|1065.45|0
1657134000000|2022-07-06 19:00:00|1067.63|1066.13|1066.95|1065.45|1067.63|1066.13|1066.28|1064.78|0
1657134300000|2022-07-06 19:05:00|1066.94|1065.44|1067.18|1065.68|1067.18|1065.68|1066.51|1065.01|0
1657134600000|2022-07-06 19:10:00|1067.29|1065.79|1067.96|1066.46|1068.07|1066.57|1067.17|1065.67|0
1657134900000|2022-07-06 19:15:00|1068.07|1066.57|1067.86|1066.36|1068.08|1066.58|1067.4|1065.9|0
1657135200000|2022-07-06 19:20:00|1067.85|1066.35|1068.52|1067.02|1068.52|1067.02|1067.85|1066.35|0
1657135500000|2022-07-06 19:25:00|1068.31|1066.81|1068.31|1066.81|1068.53|1067.03|1068.08|1066.58|0
1657135800000|2022-07-06 19:30:00|1068.3|1066.8|1068.75|1067.25|1068.96|1067.46|1067.86|1066.36|0
1657136100000|2022-07-06 19:35:00|1068.96|1067.46|1068.08|1066.58|1069.2|1067.7|1067.86|1066.36|0
1657136400000|2022-07-06 19:40:00|1067.86|1066.36|1068.05|1066.55|1068.08|1066.58|1067.62|1066.12|0
1657136700000|2022-07-06 19:45:00|1067.84|1066.34|1067.28|1065.78|1068.05|1066.55|1067.15|1065.65|0
1657137000000|2022-07-06 19:50:00|1067.17|1065.67|1066.44|1064.94|1067.39|1065.89|1066.01|1064.51|0
1657137300000|2022-07-06 19:55:00|1066.43|1064.93|1066.69|1065.19|1067.33|1065.83|1066.43|1064.93|0
1657137600000|2022-07-06 20:00:00|1067.11|1065.61|1067.16|1065.66|1067.38|1065.88|1066.94|1065.44|0
1657137900000|2022-07-06 20:05:00|1067.15|1065.65|1067.6|1066.1|1067.82|1066.32|1067.11|1065.61|0
1657138200000|2022-07-06 20:10:00|1067.59|1066.09|1067.6|1066.1|1067.86|1066.36|1067.42|1065.92|0
1657138500000|2022-07-06 20:15:00|1067.64|1066.14|1067.68|1066.18|1067.68|1066.18|1067.46|1065.96|0
1657138800000|2022-07-06 20:20:00|1067.69|1066.19|1067.73|1066.23|1067.77|1066.27|1067.55|1066.05|0
1657139100000|2022-07-06 20:25:00|1067.75|1066.25|1067.68|1066.18|1067.82|1066.32|1067.68|1066.18|0
1657139400000|2022-07-06 20:30:00|1067.64|1066.14|1067.53|1066.03|1067.68|1066.18|1067.46|1065.96|0
1657139700000|2022-07-06 20:35:00|1067.55|1066.05|1067.51|1066.01|1067.82|1066.32|1067.51|1066.01|0
1657140000000|2022-07-06 20:40:00|1067.55|1066.05|1067.68|1066.18|1067.77|1066.27|1067.55|1066.05|0
1657140300000|2022-07-06 20:45:00|1067.66|1066.16|1067.55|1066.05|1067.73|1066.23|1067.46|1065.96|0
1657140600000|2022-07-06 20:50:00|1067.51|1066.01|1067.68|1066.18|1067.68|1066.18|1067.46|1065.96|0
1657140900000|2022-07-06 20:55:00|1067.69|1066.19|1067.88|1066.38|1067.93|1066.43|1067.69|1066.19|0
1657141200000|2022-07-06 21:00:00|1067.84|1066.34|1067.84|1066.34|1067.84|1066.34|1067.82|1066.32|0
1657141500000|2022-07-06 21:05:00|1067.82|1066.32|1067.84|1066.34|1067.88|1066.38|1067.82|1066.32|0
1657141800000|2022-07-06 21:10:00|1067.82|1066.32|1067.84|1066.34|1067.84|1066.34|1067.79|1066.29|0
1657142100000|2022-07-06 21:15:00|1067.82|1066.32|1067.9|1066.4|1067.97|1066.47|1067.82|1066.32|0
1657142400000|2022-07-06 21:20:00|1067.88|1066.38|1067.88|1066.38|1067.88|1066.38|1067.88|1066.38|0
1657142700000|2022-07-06 21:25:00|1067.84|1066.34|1067.86|1066.36|1067.86|1066.36|1067.84|1066.34|0
1657143000000|2022-07-06 21:30:00|1067.84|1066.34|1067.84|1066.34|1067.86|1066.36|1067.84|1066.34|0
1657143300000|2022-07-06 21:35:00|1067.86|1066.36|1068.07|1066.57|1068.07|1066.57|1067.86|1066.36|0
1657143600000|2022-07-06 21:40:00|1068.05|1066.55|1068.05|1066.55|1068.07|1066.57|1068.05|1066.55|0
1657143900000|2022-07-06 21:45:00|1068.09|1066.59|1068.04|1066.54|1068.14|1066.64|1068.04|1066.54|0
1657144200000|2022-07-06 21:50:00|1068.06|1066.56|1068.11|1066.61|1068.11|1066.61|1068.04|1066.54|0
1657144500000|2022-07-06 21:55:00|1068.1|1066.6|1067.97|1066.47|1068.15|1066.65|1067.97|1066.47|0
1657144800000|2022-07-06 22:00:00|1067.98|1066.48|1068.08|1066.58|1068.26|1066.76|1067.89|1066.39|0
1657145100000|2022-07-06 22:05:00|1068.09|1066.59|1068.15|1066.65|1068.26|1066.76|1068.09|1066.59|0
1657145400000|2022-07-06 22:10:00|1068.17|1066.67|1067.64|1066.14|1068.17|1066.67|1067.64|1066.14|0
1657145700000|2022-07-06 22:15:00|1067.65|1066.15|1067.78|1066.28|1067.82|1066.32|1067.6|1066.1|0
1657146000000|2022-07-06 22:20:00|1067.8|1066.3|1068.13|1066.63|1068.17|1066.67|1067.78|1066.28|0
1657146300000|2022-07-06 22:25:00|1068.08|1066.58|1067.86|1066.36|1068.08|1066.58|1067.82|1066.32|0
1657146600000|2022-07-06 22:30:00|1067.87|1066.37|1067.78|1066.28|1067.95|1066.45|1067.71|1066.21|0
1657146900000|2022-07-06 22:35:00|1067.75|1066.25|1067.35|1065.85|1067.75|1066.25|1067.17|1065.67|0
1657147200000|2022-07-06 22:40:00|1067.32|1065.82|1067.3|1065.8|1067.48|1065.98|1067.26|1065.76|0
1657147500000|2022-07-06 22:45:00|1067.35|1065.85|1067.39|1065.89|1067.48|1065.98|1067.35|1065.85|0
1657147800000|2022-07-06 22:50:00|1067.35|1065.85|1067.3|1065.8|1067.39|1065.89|1067.17|1065.67|0
1657148100000|2022-07-06 22:55:00|1067.28|1065.78|1067.26|1065.76|1067.3|1065.8|1067.13|1065.63|0
1657148400000|2022-07-06 23:00:00|1067.35|1065.85|1067.43|1065.93|1067.57|1066.07|1067.3|1065.8|0
1657148700000|2022-07-06 23:05:00|1067.44|1065.94|1067.43|1065.93|1067.61|1066.11|1067.35|1065.85|0
1657149000000|2022-07-06 23:10:00|1067.44|1065.94|1067.21|1065.71|1067.48|1065.98|1067.17|1065.67|0
1657149300000|2022-07-06 23:15:00|1067.22|1065.72|1067.13|1065.63|1067.26|1065.76|1067.04|1065.54|0
1657149600000|2022-07-06 23:20:00|1067.15|1065.65|1067.08|1065.58|1067.17|1065.67|1067|1065.5|0
1657149900000|2022-07-06 23:25:00|1067.13|1065.63|1067.17|1065.67|1067.21|1065.71|1067.08|1065.58|0
1657150200000|2022-07-06 23:30:00|1067.15|1065.65|1067.48|1065.98|1067.48|1065.98|1067.15|1065.65|0
1657150500000|2022-07-06 23:35:00|1067.43|1065.93|1067.3|1065.8|1067.48|1065.98|1067.17|1065.67|0
1657150800000|2022-07-06 23:40:00|1067.28|1065.78|1067.39|1065.89|1067.48|1065.98|1067.17|1065.67|0
1657151100000|2022-07-06 23:45:00|1067.35|1065.85|1067.83|1066.33|1068.01|1066.51|1067.3|1065.8|0
1657151400000|2022-07-06 23:50:00|1067.81|1066.31|1067.7|1066.2|1067.87|1066.37|1067.61|1066.11|0
1657151700000|2022-07-06 23:55:00|1067.72|1066.22|1067.52|1066.02|1067.74|1066.24|1067.52|1066.02|0
1657152000000|2022-07-07 00:00:00|1067.54|1066.04|1066.42|1064.92|1067.54|1066.04|1066.38|1064.88|0
1657152300000|2022-07-07 00:05:00|1066.38|1064.88|1066.03|1064.53|1066.47|1064.97|1065.85|1064.35|0
1657152600000|2022-07-07 00:10:00|1066.05|1064.55|1065.57|1064.07|1066.13|1064.63|1065.57|1064.07|0
1657152900000|2022-07-07 00:15:00|1065.62|1064.12|1066|1064.5|1066|1064.5|1064.92|1063.42|0
1657153200000|2022-07-07 00:20:00|1066.21|1064.71|1066.43|1064.93|1066.64|1065.14|1066.11|1064.61|0
1657153500000|2022-07-07 00:25:00|1066.64|1065.14|1066.64|1065.14|1066.64|1065.14|1066.21|1064.71|0
1657153800000|2022-07-07 00:30:00|1067.28|1065.78|1066.54|1065.04|1067.55|1066.05|1066.54|1065.04|0
1657154100000|2022-07-07 00:35:00|1066.67|1065.17|1067.55|1066.05|1067.55|1066.05|1066.67|1065.17|0
1657154400000|2022-07-07 00:40:00|1067.79|1066.29|1067.81|1066.31|1068.3|1066.8|1067.67|1066.17|0
1657154700000|2022-07-07 00:45:00|1067.41|1065.91|1067.28|1065.78|1067.72|1066.22|1067.28|1065.78|0
1657155000000|2022-07-07 00:50:00|1067.29|1065.79|1066.85|1065.35|1067.29|1065.79|1066.85|1065.35|0
1657155300000|2022-07-07 00:55:00|1066.86|1065.36|1066.64|1065.14|1066.86|1065.36|1066.64|1065.14|0
1657155600000|2022-07-07 01:00:00|1067.04|1065.54|1065.78|1064.28|1067.04|1065.54|1065.14|1063.64|0
1657155900000|2022-07-07 01:05:00|1065.9|1064.4|1065.79|1064.29|1066.04|1064.54|1065.53|1064.03|0
1657156200000|2022-07-07 01:10:00|1065.78|1064.28|1065.41|1063.91|1065.79|1064.29|1065.02|1063.52|0
1657156500000|2022-07-07 01:15:00|1065.53|1064.03|1065.27|1063.77|1065.53|1064.03|1065.03|1063.53|0
1657156800000|2022-07-07 01:20:00|1065.28|1063.78|1065.54|1064.04|1065.54|1064.04|1065.02|1063.52|0
1657157100000|2022-07-07 01:25:00|1065.55|1064.05|1065.54|1064.04|1066.05|1064.55|1065.53|1064.03|0
1657157400000|2022-07-07 01:30:00|1065.53|1064.03|1065.52|1064.02|1066.03|1064.53|1065.27|1063.77|0
1657157700000|2022-07-07 01:35:00|1065.64|1064.14|1065.14|1063.64|1065.9|1064.4|1065.02|1063.52|0
1657158000000|2022-07-07 01:40:00|1065.02|1063.52|1064.52|1063.02|1065.02|1063.52|1064.26|1062.76|0
1657158300000|2022-07-07 01:45:00|1064.51|1063.01|1065.02|1063.52|1065.02|1063.52|1064.26|1062.76|0
1657158600000|2022-07-07 01:50:00|1065.01|1063.51|1065.39|1063.89|1065.77|1064.27|1065.01|1063.51|0
1657158900000|2022-07-07 01:55:00|1065.27|1063.77|1065.64|1064.14|1065.77|1064.27|1065.02|1063.52|0
1657159200000|2022-07-07 02:00:00|1065.54|1064.04|1066.19|1064.69|1066.62|1065.12|1065.43|1063.93|0
1657159500000|2022-07-07 02:05:00|1066.08|1064.58|1065.98|1064.48|1066.41|1064.91|1065.97|1064.47|0
1657159800000|2022-07-07 02:10:00|1065.97|1064.47|1066.2|1064.7|1066.2|1064.7|1065.54|1064.04|0
1657160100000|2022-07-07 02:15:00|1066.19|1064.69|1066.84|1065.34|1067.07|1065.57|1066.19|1064.69|0
1657160400000|2022-07-07 02:20:00|1066.85|1065.35|1066.85|1065.35|1067.07|1065.57|1066.63|1065.13|0
1657160700000|2022-07-07 02:25:00|1066.84|1065.34|1066.41|1064.91|1066.84|1065.34|1066.41|1064.91|0
1657161000000|2022-07-07 02:30:00|1066.78|1065.28|1067.53|1066.03|1067.65|1066.15|1066.53|1065.03|0
1657161300000|2022-07-07 02:35:00|1067.77|1066.27|1067.78|1066.28|1067.79|1066.29|1067.27|1065.77|0
1657161600000|2022-07-07 02:40:00|1067.66|1066.16|1069.03|1067.53|1069.28|1067.78|1067.53|1066.03|0
1657161900000|2022-07-07 02:45:00|1068.26|1066.76|1068.58|1067.08|1068.8|1067.3|1068.15|1066.65|0
1657162200000|2022-07-07 02:50:00|1068.59|1067.09|1068.37|1066.87|1068.8|1067.3|1068.26|1066.76|0
1657162500000|2022-07-07 02:55:00|1068.36|1066.86|1068.59|1067.09|1068.81|1067.31|1068.26|1066.76|0
1657162800000|2022-07-07 03:00:00|1069.41|1067.91|1069.26|1067.76|1069.53|1068.03|1068.78|1067.28|0
1657163100000|2022-07-07 03:05:00|1069.27|1067.77|1069.27|1067.77|1069.39|1067.89|1069.02|1067.52|0
1657163400000|2022-07-07 03:10:00|1069.15|1067.65|1070.49|1068.99|1070.5|1069|1069.14|1067.64|0
1657163700000|2022-07-07 03:15:00|1070.25|1068.75|1071.23|1069.73|1071.35|1069.85|1070.24|1068.74|0
1657164000000|2022-07-07 03:20:00|1071.35|1069.85|1071.47|1069.97|1071.47|1069.97|1071.22|1069.72|0
1657164300000|2022-07-07 03:25:00|1071.46|1069.96|1071.21|1069.71|1071.72|1070.22|1071.21|1069.71|0
1657164600000|2022-07-07 03:30:00|1070.28|1068.78|1070.05|1068.55|1070.49|1068.99|1069.83|1068.33|0
1657164900000|2022-07-07 03:35:00|1070.26|1068.76|1070.48|1068.98|1070.48|1068.98|1070.15|1068.65|0
1657165200000|2022-07-07 03:40:00|1070.47|1068.97|1070.48|1068.98|1070.48|1068.98|1070.26|1068.76|0
1657165500000|2022-07-07 03:45:00|1070.69|1069.19|1070.68|1069.18|1071.34|1069.84|1070.46|1068.96|0
1657165800000|2022-07-07 03:50:00|1070.67|1069.17|1070.68|1069.18|1070.89|1069.39|1070.67|1069.17|0
1657166100000|2022-07-07 03:55:00|1070.67|1069.17|1070.46|1068.96|1070.67|1069.17|1070.24|1068.74|0
1657166400000|2022-07-07 04:00:00|1071.43|1069.93|1071.93|1070.43|1071.93|1070.43|1071.31|1069.81|0
1657166700000|2022-07-07 04:05:00|1071.81|1070.31|1071.67|1070.17|1072.18|1070.68|1071.43|1069.93|0
1657167000000|2022-07-07 04:10:00|1071.43|1069.93|1071.43|1069.93|1071.93|1070.43|1071.43|1069.93|0
1657167300000|2022-07-07 04:15:00|1070.68|1069.18|1070.46|1068.96|1070.9|1069.4|1070.46|1068.96|0
1657167600000|2022-07-07 04:20:00|1070.35|1068.85|1070.47|1068.97|1070.47|1068.97|1070.24|1068.74|0
1657167900000|2022-07-07 04:25:00|1070.36|1068.86|1070.47|1068.97|1070.47|1068.97|1070.36|1068.86|0
1657168200000|2022-07-07 04:30:00|1070.46|1068.96|1070.69|1069.19|1070.69|1069.19|1070.46|1068.96|0
1657168500000|2022-07-07 04:35:00|1070.7|1069.2|1070.69|1069.19|1070.7|1069.2|1070.48|1068.98|0
1657168800000|2022-07-07 04:40:00|1070.7|1069.2|1070.7|1069.2|1070.7|1069.2|1070.48|1068.98|0
1657169100000|2022-07-07 04:45:00|1070.69|1069.19|1070.91|1069.41|1070.92|1069.42|1070.69|1069.19|0
1657169400000|2022-07-07 04:50:00|1070.81|1069.31|1070.91|1069.41|1070.91|1069.41|1070.7|1069.2|0
1657169700000|2022-07-07 04:55:00|1070.92|1069.42|1070.92|1069.42|1070.92|1069.42|1070.7|1069.2|0
1657170000000|2022-07-07 05:00:00|1070.91|1069.41|1071.14|1069.64|1071.58|1070.08|1070.7|1069.2|0
1657170300000|2022-07-07 05:05:00|1070.92|1069.42|1072.01|1070.51|1072.01|1070.51|1070.92|1069.42|0
1657170600000|2022-07-07 05:10:00|1071.9|1070.4|1072.67|1071.17|1072.67|1071.17|1071.79|1070.29|0
1657170900000|2022-07-07 05:15:00|1072.46|1070.96|1073.45|1071.95|1073.89|1072.39|1072.46|1070.96|0
1657171200000|2022-07-07 05:20:00|1073.24|1071.74|1072.92|1071.42|1073.24|1071.74|1072.92|1071.42|0
1657171500000|2022-07-07 05:25:00|1073.02|1071.52|1072.6|1071.1|1073.03|1071.53|1072.59|1071.09|0
1657171800000|2022-07-07 05:30:00|1072.81|1071.31|1071.44|1069.94|1072.81|1071.31|1071.23|1069.73|0
1657172100000|2022-07-07 05:35:00|1071.34|1069.84|1071.44|1069.94|1071.87|1070.37|1071.23|1069.73|0
1657172400000|2022-07-07 05:40:00|1071.43|1069.93|1071.43|1069.93|1071.44|1069.94|1071.22|1069.72|0
1657172700000|2022-07-07 05:45:00|1071.44|1069.94|1071.66|1070.16|1071.88|1070.38|1071.44|1069.94|0
1657173000000|2022-07-07 05:50:00|1071.88|1070.38|1071.86|1070.36|1072.3|1070.8|1071.75|1070.25|0
1657173300000|2022-07-07 05:55:00|1071.87|1070.37|1071.66|1070.16|1071.87|1070.37|1071.65|1070.15|0
1657173600000|2022-07-07 06:00:00|1072.98|1071.48|1073.24|1071.74|1073.98|1072.48|1072.98|1071.48|0
1657173900000|2022-07-07 06:05:00|1073.48|1071.98|1074.21|1072.71|1074.21|1072.71|1072.74|1071.24|0
1657174200000|2022-07-07 06:10:00|1074.33|1072.83|1071.91|1070.41|1074.71|1073.21|1071.29|1069.79|0
1657174500000|2022-07-07 06:15:00|1070.95|1069.45|1070.9|1069.4|1071.6|1070.1|1070.48|1068.98|0
1657174800000|2022-07-07 06:20:00|1071.11|1069.61|1070.65|1069.15|1071.12|1069.62|1070.44|1068.94|0
1657175100000|2022-07-07 06:25:00|1070.66|1069.16|1069.17|1067.67|1070.66|1069.16|1069.17|1067.67|0
1657175400000|2022-07-07 06:30:00|1069.28|1067.78|1068.08|1066.58|1069.39|1067.89|1067.86|1066.36|0
1657175700000|2022-07-07 06:35:00|1068.07|1066.57|1067.44|1065.94|1068.08|1066.58|1067.22|1065.72|0
1657176000000|2022-07-07 06:40:00|1067.65|1066.15|1067.44|1065.94|1067.87|1066.37|1067.44|1065.94|0
1657176300000|2022-07-07 06:45:00|1067.65|1066.15|1068.06|1066.56|1068.29|1066.79|1067.44|1065.94|0
1657176600000|2022-07-07 06:50:00|1067.85|1066.35|1068.93|1067.43|1068.93|1067.43|1067.66|1066.16|0
1657176900000|2022-07-07 06:55:00|1068.72|1067.22|1067.69|1066.19|1068.93|1067.43|1067.48|1065.98|0
1657177200000|2022-07-07 07:00:00|1067.9|1066.4|1074|1071|1074.25|1071|1066.97|1065.47|1
1657177500000|2022-07-07 07:05:00|1074.25|1071.25|1076|1073.25|1077|1075|1074|1070.75|38
1657177800000|2022-07-07 07:10:00|1076.25|1073|1074.75|1072.75|1077.25|1075.25|1073.25|1071.5|11
1657178100000|2022-07-07 07:15:00|1075|1073|1074.25|1072.25|1075.5|1073.75|1072.25|1070.25|3
1657178400000|2022-07-07 07:20:00|1074|1072|1076.25|1074.25|1076.25|1074.5|1072.75|1070.75|0
1657178700000|2022-07-07 07:25:00|1076.5|1074.5|1078|1076.25|1079.25|1078|1075.25|1074.5|16
1657179000000|2022-07-07 07:30:00|1078.25|1076.5|1079.5|1078|1079.75|1078|1078.25|1076.5|0
1657179300000|2022-07-07 07:35:00|1079.75|1078.25|1077.75|1076.5|1080.25|1078.5|1077.75|1076.25|10
1657179600000|2022-07-07 07:40:00|1078|1076.25|1079.75|1078.25|1080.25|1078.75|1077.75|1076|5
1657179900000|2022-07-07 07:45:00|1079.5|1078|1078.5|1076.75|1079.75|1078|1078.25|1076.5|2
1657180200000|2022-07-07 07:50:00|1078.25|1077|1077.75|1076.5|1078.5|1077|1077.5|1075.75|0
1657180500000|2022-07-07 07:55:00|1078|1076.75|1079.5|1078|1079.5|1078|1078|1076.5|1
1657180800000|2022-07-07 08:00:00|1079.25|1077.75|1080|1078.25|1080.75|1079|1078.5|1077|1
1657181100000|2022-07-07 08:05:00|1079.75|1078|1081.25|1079.75|1081.5|1079.75|1079.5|1077.75|2
1657181400000|2022-07-07 08:10:00|1080.5|1080|1079|1078|1081.25|1080|1079|1077.75|13
1657181700000|2022-07-07 08:15:00|1078.5|1077.75|1079.75|1078.5|1080.75|1079.25|1078.5|1077.75|10
1657182000000|2022-07-07 08:20:00|1080|1078.75|1079.75|1077.75|1080|1079|1078.75|1077.25|3
1657182300000|2022-07-07 08:25:00|1079.5|1078|1079.5|1078.25|1080.5|1079.5|1079.25|1077.75|2
1657182600000|2022-07-07 08:30:00|1079.75|1078.5|1080|1078.75|1080.25|1079.25|1079.25|1077.75|4
1657182900000|2022-07-07 08:35:00|1079.75|1078.5|1078.75|1077.5|1079.75|1078.5|1078.25|1077.25|35
1657183200000|2022-07-07 08:40:00|1078.5|1077.25|1077|1075.75|1078.75|1077.5|1077|1075.25|89
1657183500000|2022-07-07 08:45:00|1077.25|1076|1074.75|1073.25|1077.25|1076.25|1074.75|1073.25|26
1657183800000|2022-07-07 08:50:00|1075|1073.5|1075.5|1074|1075.5|1074.25|1074.75|1073.25|0
1657184100000|2022-07-07 08:55:00|1075.25|1074.25|1075.25|1073.75|1075.75|1074.5|1073.5|1072|89
1657184400000|2022-07-07 09:00:00|1075|1073.25|1079.75|1078.25|1080.75|1079.25|1074.5|1073.25|62
1657184700000|2022-07-07 09:05:00|1080|1078.5|1079.75|1078.25|1080|1078.5|1078.75|1077.25|0
1657185000000|2022-07-07 09:10:00|1080|1078.5|1080.25|1079|1080.5|1079|1079.25|1077.75|0
1657185300000|2022-07-07 09:15:00|1080.5|1078.75|1083.25|1081.75|1083.25|1082|1080.5|1078.75|5
1657185600000|2022-07-07 09:20:00|1083.5|1082|1083.25|1081.75|1083.75|1082.25|1082.75|1081|5
1657185900000|2022-07-07 09:25:00|1083.5|1082|1083|1081.5|1083.75|1082.25|1082.75|1081.5|0
1657186200000|2022-07-07 09:30:00|1083.25|1081.75|1082.25|1080.75|1083.25|1081.75|1081.5|1080.5|7
1657186500000|2022-07-07 09:35:00|1082.5|1081|1084.5|1083.25|1084.5|1083.25|1082.25|1080.75|11
1657186800000|2022-07-07 09:40:00|1084.75|1083|1084.75|1083.5|1085|1083.75|1084.75|1083|0
1657187100000|2022-07-07 09:45:00|1084.5|1083.25|1084.25|1083|1084.5|1083.25|1083.75|1082.25|0
1657187400000|2022-07-07 09:50:00|1084.5|1082.75|1084.25|1082.75|1084.5|1083.25|1083.75|1082.25|24
1657187700000|2022-07-07 09:55:00|1084.5|1083|1082.25|1080.75|1084.5|1083.25|1082.25|1080.75|0
1657188000000|2022-07-07 10:00:00|1082|1080.5|1080|1078.75|1082|1080.75|1079.75|1078.5|1
1657188300000|2022-07-07 10:05:00|1080.25|1079|1080.5|1079.25|1081|1079.75|1080.25|1078.75|20
1657188600000|2022-07-07 10:10:00|1080.75|1079.5|1080.75|1079.5|1081.5|1079.75|1080.5|1079.25|1
1657188900000|2022-07-07 10:15:00|1080.5|1079.25|1078.75|1077|1080.5|1079.5|1078.75|1077|11
1657189200000|2022-07-07 10:20:00|1078.5|1076.75|1080|1078.25|1080.25|1078.25|1078.25|1076.5|50
1657189500000|2022-07-07 10:25:00|1079.75|1078|1078.75|1077.5|1079.75|1078|1078.75|1077.25|11
1657189800000|2022-07-07 10:30:00|1078.5|1077.25|1080.75|1079.5|1081|1079.75|1078.5|1077.25|0
1657190100000|2022-07-07 10:35:00|1081|1079.75|1081|1079.75|1081.5|1080.25|1080|1078.75|0
1657190400000|2022-07-07 10:40:00|1081.25|1080|1081.75|1080.25|1082|1080.75|1081|1079.75|2
1657190700000|2022-07-07 10:45:00|1081.5|1080|1082|1080.75|1082.75|1081|1081|1079.75|0
1657191000000|2022-07-07 10:50:00|1081.75|1080.5|1082.25|1081|1082.75|1081.5|1081.75|1080.5|1
1657191300000|2022-07-07 10:55:00|1082.5|1081.25|1082.5|1081.25|1083.25|1081.5|1081.5|1080|0
1657191600000|2022-07-07 11:00:00|1082.25|1081|1082.25|1081|1082.75|1081.25|1081.75|1080.25|4
1657191900000|2022-07-07 11:05:00|1082|1080.75|1081|1079.75|1082|1081|1081|1079.75|0
1657192200000|2022-07-07 11:10:00|1081.25|1080|1081.25|1080|1081.5|1080|1080.5|1079.25|5
1657192500000|2022-07-07 11:15:00|1081.5|1079.75|1079.25|1078.5|1081.5|1080.25|1079.25|1078.5|3
1657192800000|2022-07-07 11:20:00|1079|1078.25|1079|1077.25|1079.25|1078.25|1079|1077.25|0
1657193100000|2022-07-07 11:25:00|1078.75|1077|1078.75|1077.25|1079.25|1078|1078.5|1076.75|50
1657193400000|2022-07-07 11:30:00|1079|1077.75|1081.5|1079.75|1081.5|1080|1079|1077.75|4
1657193700000|2022-07-07 11:35:00|1082|1080|1083.25|1081.5|1083.5|1082|1082|1080|1
1657194000000|2022-07-07 11:40:00|1083.48|1081.73|1084.48|1082.98|1085.23|1082.98|1083.23|1081.73|5
1657194300000|2022-07-07 11:45:00|1084.23|1082.73|1083.73|1082.23|1084.23|1082.98|1083.73|1081.98|0
1657194600000|2022-07-07 11:50:00|1083.48|1081.98|1083.48|1081.98|1084.48|1082.73|1083.23|1081.48|1
1657194900000|2022-07-07 11:55:00|1083.23|1081.73|1083.48|1081.73|1083.48|1081.98|1082.48|1080.73|0
1657195200000|2022-07-07 12:00:00|1083.23|1081.48|1083.73|1082.23|1083.98|1082.23|1083.23|1081.48|0
1657195500000|2022-07-07 12:05:00|1083.23|1081.98|1081.73|1079.98|1083.23|1081.98|1081.73|1079.98|0
1657195800000|2022-07-07 12:10:00|1081.98|1080.23|1080.98|1078.98|1081.98|1080.48|1080.98|1078.98|0
1657196100000|2022-07-07 12:15:00|1081.23|1078.73|1080.23|1078.48|1082.48|1081.23|1080.23|1078.48|0
1657196400000|2022-07-07 12:20:00|1080.48|1078.73|1081.73|1080.23|1081.98|1080.48|1080.48|1078.73|0
1657196700000|2022-07-07 12:25:00|1081.48|1079.98|1079.23|1076.98|1081.48|1079.98|1079.23|1076.98|1
1657197000000|2022-07-07 12:30:00|1078.98|1077.23|1080.48|1078.98|1080.48|1078.98|1078.73|1077.23|0
1657197300000|2022-07-07 12:35:00|1080.98|1079.23|1082.73|1080.98|1082.73|1080.98|1080.73|1078.98|0
1657197600000|2022-07-07 12:40:00|1082.48|1080.73|1082.23|1080.48|1082.48|1080.98|1082.23|1080.48|0
1657197900000|2022-07-07 12:45:00|1082.48|1080.73|1081.98|1079.98|1082.73|1080.98|1081.73|1079.98|0
1657198200000|2022-07-07 12:50:00|1082.23|1080.23|1083.23|1081.48|1083.23|1081.48|1081.48|1080.23|3
1657198500000|2022-07-07 12:55:00|1082.98|1081.23|1082.73|1080.98|1083.48|1081.48|1082.48|1080.98|0
1657198800000|2022-07-07 13:00:00|1082.98|1081.23|1085.48|1083.98|1086.23|1084.98|1082.98|1081.23|20
1657199100000|2022-07-07 13:05:00|1085.73|1084.23|1084.73|1082.98|1085.98|1084.48|1084.73|1082.98|0
1657199400000|2022-07-07 13:10:00|1084.98|1083.48|1086.73|1084.98|1086.73|1084.98|1084.98|1083.48|5
1657199700000|2022-07-07 13:15:00|1086.23|1084.73|1085.23|1083.48|1086.98|1084.98|1085.23|1083.48|0
1657200000000|2022-07-07 13:20:00|1084.98|1082.98|1087.23|1085.48|1087.23|1085.48|1084.73|1082.98|3
1657200300000|2022-07-07 13:25:00|1086.98|1085.73|1087.98|1086.23|1088.73|1086.98|1086.98|1085.23|6
1657200600000|2022-07-07 13:30:00|1088.23|1086.48|1092.48|1090.98|1092.98|1091.23|1088.23|1086.48|8
1657200900000|2022-07-07 13:35:00|1092.73|1091.23|1095.73|1093.98|1096.98|1095.48|1092.23|1091.23|123
1657201200000|2022-07-07 13:40:00|1096.23|1094.48|1093.98|1092.48|1097.73|1095.98|1093.98|1092.48|51
1657201500000|2022-07-07 13:45:00|1093.73|1092.73|1096.73|1095.48|1096.98|1095.73|1093.73|1092.48|78
1657201800000|2022-07-07 13:50:00|1096.48|1095.23|1097.23|1095.98|1097.73|1095.98|1094.98|1093.73|56
1657202100000|2022-07-07 13:55:00|1096.98|1095.73|1094.73|1093.48|1097.23|1095.98|1094.73|1093.48|3
1657202400000|2022-07-07 14:00:00|1094.48|1093.23|1095.23|1093.48|1095.73|1094.48|1094.23|1092.73|1
1657202700000|2022-07-07 14:05:00|1094.98|1093.73|1095.73|1093.48|1096.23|1095.23|1093.98|1092.98|183
1657203000000|2022-07-07 14:10:00|1095.72|1093.47|1095.47|1093.47|1097.47|1095.47|1095.22|1093.22|51
1657203300000|2022-07-07 14:15:00|1095.22|1093.22|1093.77|1092.27|1096.72|1095.22|1093.77|1092.27|218
1657203600000|2022-07-07 14:20:00|1093.76|1092.26|1093.78|1092.28|1093.79|1092.29|1092.91|1091.41|0
1657203900000|2022-07-07 14:25:00|1093.57|1092.07|1093.82|1092.32|1094.01|1092.51|1093.37|1091.87|74
1657204200000|2022-07-07 14:30:00|1093.59|1092.09|1094.34|1092.84|1094.59|1093.09|1093.58|1092.08|0
1657204500000|2022-07-07 14:35:00|1094.33|1092.83|1093.83|1092.33|1094.35|1092.85|1093.57|1092.07|0
1657204800000|2022-07-07 14:40:00|1093.84|1092.34|1094.06|1092.56|1094.09|1092.59|1093.56|1092.06|0
1657205100000|2022-07-07 14:45:00|1094.23|1092.73|1094.91|1093.41|1095.12|1093.62|1093.79|1092.29|0
1657205400000|2022-07-07 14:50:00|1094.92|1093.42|1095.37|1093.87|1095.59|1094.09|1094.69|1093.19|0
1657205700000|2022-07-07 14:55:00|1095.59|1094.09|1094.92|1093.42|1095.59|1094.09|1094.7|1093.2|0
1657206000000|2022-07-07 15:00:00|1095.1|1093.6|1095.64|1094.14|1095.64|1094.14|1094.6|1093.1|0
1657206300000|2022-07-07 15:05:00|1095.63|1094.13|1095.39|1093.89|1096.39|1094.89|1095.39|1093.89|0
1657206600000|2022-07-07 15:10:00|1095.38|1093.88|1095.36|1093.86|1095.88|1094.38|1095.12|1093.62|0
1657206900000|2022-07-07 15:15:00|1095.37|1093.87|1095.61|1094.11|1096.13|1094.63|1095.36|1093.86|0
1657207200000|2022-07-07 15:20:00|1095.6|1094.1|1095.1|1093.6|1095.87|1094.37|1094.58|1093.08|0
1657207500000|2022-07-07 15:25:00|1095.08|1093.58|1095.3|1093.8|1095.84|1094.34|1094.81|1093.31|0
1657207800000|2022-07-07 15:30:00|1095.09|1093.59|1094.9|1093.4|1095.53|1094.03|1094.45|1092.95|0
1657208100000|2022-07-07 15:35:00|1094.89|1093.39|1095.32|1093.82|1095.33|1093.83|1094.67|1093.17|0
1657208400000|2022-07-07 15:40:00|1095.1|1093.6|1095.55|1094.05|1095.57|1094.07|1095.1|1093.6|0
1657208700000|2022-07-07 15:45:00|1095.58|1094.08|1095.86|1094.36|1096.1|1094.6|1095.34|1093.84|0
1657209000000|2022-07-07 15:50:00|1095.98|1094.48|1095.1|1093.6|1096.1|1094.6|1094.84|1093.34|0
1657209300000|2022-07-07 15:55:00|1095.11|1093.61|1095.62|1094.12|1095.62|1094.12|1095.09|1093.59|0
1657209600000|2022-07-07 16:00:00|1095.61|1094.11|1096.12|1094.62|1096.12|1094.62|1095.37|1093.87|0
1657209900000|2022-07-07 16:05:00|1096.11|1094.61|1096.11|1094.61|1096.13|1094.63|1095.85|1094.35|0
1657210200000|2022-07-07 16:10:00|1096.12|1094.62|1095.86|1094.36|1096.37|1094.87|1095.6|1094.1|0
1657210500000|2022-07-07 16:15:00|1095.57|1094.07|1096.01|1094.51|1096.01|1094.51|1095.56|1094.06|0
1657210800000|2022-07-07 16:20:00|1096|1094.5|1095.79|1094.29|1096.01|1094.51|1095.78|1094.28|0
1657211100000|2022-07-07 16:25:00|1095.8|1094.3|1096.01|1094.51|1096.23|1094.73|1095.79|1094.29|0
1657211400000|2022-07-07 16:30:00|1096.02|1094.52|1096.24|1094.74|1096.45|1094.95|1096.01|1094.51|0
1657211700000|2022-07-07 16:35:00|1096.25|1094.75|1096.23|1094.73|1096.47|1094.97|1096.02|1094.52|0
1657212000000|2022-07-07 16:40:00|1096.24|1094.74|1096.22|1094.72|1096.67|1095.17|1096.22|1094.72|0
1657212300000|2022-07-07 16:45:00|1096.23|1094.73|1096.21|1094.71|1096.46|1094.96|1096.21|1094.71|0
1657212600000|2022-07-07 16:50:00|1096.22|1094.72|1096|1094.5|1096.23|1094.73|1095.77|1094.27|0
1657212900000|2022-07-07 16:55:00|1095.99|1094.49|1095.8|1094.3|1096.22|1094.72|1095.78|1094.28|0
1657213200000|2022-07-07 17:00:00|1096.02|1094.52|1095.57|1094.07|1096.02|1094.52|1095.36|1093.86|0
1657213500000|2022-07-07 17:05:00|1095.36|1093.86|1095.37|1093.87|1095.59|1094.09|1094.92|1093.42|0
1657213800000|2022-07-07 17:10:00|1095.36|1093.86|1094.7|1093.2|1095.37|1093.87|1094.69|1093.19|0
1657214100000|2022-07-07 17:15:00|1094.91|1093.41|1094.71|1093.21|1094.92|1093.42|1094.48|1092.98|0
1657214400000|2022-07-07 17:20:00|1094.92|1093.42|1094.7|1093.2|1094.93|1093.43|1094.48|1092.98|0
1657214700000|2022-07-07 17:25:00|1094.71|1093.21|1094.69|1093.19|1094.71|1093.21|1094.48|1092.98|0
1657215000000|2022-07-07 17:30:00|1094.6|1093.1|1094.88|1093.38|1094.88|1093.38|1094.35|1092.85|0
1657215300000|2022-07-07 17:35:00|1094.89|1093.39|1095.14|1093.64|1095.39|1093.89|1094.64|1093.14|0
1657215600000|2022-07-07 17:40:00|1095.15|1093.65|1095.65|1094.15|1095.65|1094.15|1095.14|1093.64|0
1657215900000|2022-07-07 17:45:00|1095.6|1094.1|1095.59|1094.09|1095.82|1094.32|1095.59|1094.09|0
1657216200000|2022-07-07 17:50:00|1095.6|1094.1|1095.82|1094.32|1095.82|1094.32|1095.59|1094.09|0
1657216500000|2022-07-07 17:55:00|1095.93|1094.43|1096.04|1094.54|1096.26|1094.76|1095.82|1094.32|0
1657216800000|2022-07-07 18:00:00|1096.29|1094.79|1096.67|1095.17|1096.69|1095.19|1096.16|1094.66|0
1657217100000|2022-07-07 18:05:00|1096.55|1095.05|1096.68|1095.18|1096.94|1095.44|1096.42|1094.92|0
1657217400000|2022-07-07 18:10:00|1096.69|1095.19|1096.94|1095.44|1096.94|1095.44|1096.67|1095.17|0
1657217700000|2022-07-07 18:15:00|1096.93|1095.43|1096.69|1095.19|1096.94|1095.44|1096.67|1095.17|0
1657218000000|2022-07-07 18:20:00|1096.7|1095.2|1096.71|1095.21|1096.71|1095.21|1096.45|1094.95|0
1657218300000|2022-07-07 18:25:00|1096.7|1095.2|1096.96|1095.46|1096.96|1095.46|1096.7|1095.2|0
1657218600000|2022-07-07 18:30:00|1096.95|1095.45|1096.19|1094.69|1096.95|1095.45|1096.19|1094.69|0
1657218900000|2022-07-07 18:35:00|1096.18|1094.68|1096.45|1094.95|1096.7|1095.2|1095.92|1094.42|0
1657219200000|2022-07-07 18:40:00|1096.69|1095.19|1095.92|1094.42|1096.7|1095.2|1095.67|1094.17|0
1657219500000|2022-07-07 18:45:00|1095.82|1094.32|1096.06|1094.56|1096.27|1094.77|1095.61|1094.11|0
1657219800000|2022-07-07 18:50:00|1096.05|1094.55|1095.83|1094.33|1096.05|1094.55|1095.83|1094.33|0
1657220100000|2022-07-07 18:55:00|1095.84|1094.34|1096.28|1094.78|1096.29|1094.79|1095.83|1094.33|0
1657220400000|2022-07-07 19:00:00|1096.47|1094.97|1096.48|1094.98|1096.73|1095.23|1096.21|1094.71|0
1657220700000|2022-07-07 19:05:00|1096.73|1095.23|1096.99|1095.49|1096.99|1095.49|1096.47|1094.97|0
1657221000000|2022-07-07 19:10:00|1096.98|1095.48|1097.26|1095.76|1097.27|1095.77|1096.73|1095.23|0
1657221300000|2022-07-07 19:15:00|1097.27|1095.77|1097.52|1096.02|1097.53|1096.03|1097.26|1095.76|0
1657221600000|2022-07-07 19:20:00|1097.53|1096.03|1097.24|1095.74|1097.54|1096.04|1097.24|1095.74|0
1657221900000|2022-07-07 19:25:00|1097.23|1095.73|1096.97|1095.47|1097.5|1096|1096.72|1095.22|0
1657222200000|2022-07-07 19:30:00|1096.96|1095.46|1097.24|1095.74|1097.5|1096|1096.96|1095.46|0
1657222500000|2022-07-07 19:35:00|1097.26|1095.76|1096.69|1095.19|1097.51|1096.01|1096.68|1095.18|0
1657222800000|2022-07-07 19:40:00|1096.68|1095.18|1096.94|1095.44|1097.46|1095.96|1096.68|1095.18|0
1657223100000|2022-07-07 19:45:00|1096.7|1095.2|1096.72|1095.22|1096.94|1095.44|1096.48|1094.98|0
1657223400000|2022-07-07 19:50:00|1096.94|1095.44|1096.93|1095.43|1097.17|1095.67|1096.48|1094.98|0
1657223700000|2022-07-07 19:55:00|1096.92|1095.42|1096.93|1095.43|1097.37|1095.87|1096.7|1095.2|0
1657224000000|2022-07-07 20:00:00|1096.67|1095.17|1096.09|1094.59|1096.67|1095.17|1096.01|1094.51|0
1657224300000|2022-07-07 20:05:00|1096.05|1094.55|1096.09|1094.59|1096.36|1094.86|1096.03|1094.53|0
1657224600000|2022-07-07 20:10:00|1096.05|1094.55|1095.87|1094.37|1096.27|1094.77|1095.83|1094.33|0
1657224900000|2022-07-07 20:15:00|1095.92|1094.42|1095.65|1094.15|1095.92|1094.42|1095.52|1094.02|0
1657225200000|2022-07-07 20:20:00|1095.7|1094.2|1095.65|1094.15|1095.74|1094.24|1095.58|1094.08|0
1657225500000|2022-07-07 20:25:00|1095.7|1094.2|1095.78|1094.28|1095.87|1094.37|1095.7|1094.2|0
1657225800000|2022-07-07 20:30:00|1095.76|1094.26|1095.74|1094.24|1095.92|1094.42|1095.65|1094.15|0
1657226100000|2022-07-07 20:35:00|1095.7|1094.2|1095.74|1094.24|1095.87|1094.37|1095.67|1094.17|0
1657226400000|2022-07-07 20:40:00|1095.78|1094.28|1095.74|1094.24|1095.83|1094.33|1095.65|1094.15|0
1657226700000|2022-07-07 20:45:00|1095.7|1094.2|1095.47|1093.97|1095.87|1094.37|1095.47|1093.97|0
1657227000000|2022-07-07 20:50:00|1095.52|1094.02|1095.7|1094.2|1095.74|1094.24|1095.52|1094.02|0
1657227300000|2022-07-07 20:55:00|1095.72|1094.22|1095.67|1094.17|1095.83|1094.33|1095.65|1094.15|0
1657227600000|2022-07-07 21:00:00|1095.7|1094.2|1095.43|1093.93|1095.7|1094.2|1095.27|1093.77|0
1657227900000|2022-07-07 21:05:00|1095.38|1093.88|1095.38|1093.88|1095.43|1093.93|1095.36|1093.86|0
1657228200000|2022-07-07 21:10:00|1095.34|1093.84|1095.41|1093.91|1095.43|1093.93|1095.34|1093.84|0
1657228500000|2022-07-07 21:15:00|1095.43|1093.93|1095.45|1093.95|1095.45|1093.95|1095.38|1093.88|0
1657228800000|2022-07-07 21:20:00|1095.5|1094|1095.61|1094.11|1095.76|1094.26|1095.5|1094|0
1657229100000|2022-07-07 21:25:00|1095.58|1094.08|1095.65|1094.15|1095.78|1094.28|1095.58|1094.08|0
1657229400000|2022-07-07 21:30:00|1095.63|1094.13|1095.78|1094.28|1095.85|1094.35|1095.63|1094.13|0
1657229700000|2022-07-07 21:35:00|1095.79|1094.29|1095.81|1094.31|1095.85|1094.35|1095.78|1094.28|0
1657230000000|2022-07-07 21:40:00|1095.78|1094.28|1095.72|1094.22|1095.81|1094.31|1095.7|1094.2|0
1657230300000|2022-07-07 21:45:00|1095.76|1094.26|1095.74|1094.24|1095.83|1094.33|1095.74|1094.24|0
1657230600000|2022-07-07 21:50:00|1095.7|1094.2|1095.56|1094.06|1095.74|1094.24|1095.52|1094.02|0
1657230900000|2022-07-07 21:55:00|1095.63|1094.13|1095.34|1093.84|1095.63|1094.13|1095.34|1093.84|0
1657231200000|2022-07-07 22:00:00|1095.41|1093.91|1095.74|1094.24|1095.78|1094.28|1095.14|1093.64|0
1657231500000|2022-07-07 22:05:00|1095.72|1094.22|1095.83|1094.33|1095.96|1094.46|1095.67|1094.17|0
1657231800000|2022-07-07 22:10:00|1095.85|1094.35|1095.87|1094.37|1095.92|1094.42|1095.7|1094.2|0
1657232100000|2022-07-07 22:15:00|1095.83|1094.33|1095.74|1094.24|1095.92|1094.42|1095.7|1094.2|0
1657232400000|2022-07-07 22:20:00|1095.76|1094.26|1095.92|1094.42|1095.92|1094.42|1095.63|1094.13|0
1657232700000|2022-07-07 22:25:00|1095.87|1094.37|1095.78|1094.28|1095.87|1094.37|1095.78|1094.28|0
1657233000000|2022-07-07 22:30:00|1095.79|1094.29|1095.56|1094.06|1095.87|1094.37|1095.52|1094.02|0
1657233300000|2022-07-07 22:35:00|1095.52|1094.02|1095.3|1093.8|1095.61|1094.11|1095.3|1093.8|0
1657233600000|2022-07-07 22:40:00|1095.34|1093.84|1095.38|1093.88|1095.43|1093.93|1095.25|1093.75|0
1657233900000|2022-07-07 22:45:00|1095.36|1093.86|1095.43|1093.93|1095.61|1094.11|1095.25|1093.75|0
1657234200000|2022-07-07 22:50:00|1095.45|1093.95|1095.61|1094.11|1095.63|1094.13|1095.43|1093.93|0
1657234500000|2022-07-07 22:55:00|1095.6|1094.1|1095.78|1094.28|1095.87|1094.37|1095.52|1094.02|0
1657234800000|2022-07-07 23:00:00|1095.79|1094.29|1095.61|1094.11|1095.92|1094.42|1095.43|1093.93|0
1657235100000|2022-07-07 23:05:00|1095.58|1094.08|1095.12|1093.62|1095.58|1094.08|1094.98|1093.48|0
1657235400000|2022-07-07 23:10:00|1095.14|1093.64|1095.25|1093.75|1095.34|1093.84|1095.03|1093.53|0
1657235700000|2022-07-07 23:15:00|1095.3|1093.8|1095.21|1093.71|1095.52|1094.02|1095.21|1093.71|0
1657236000000|2022-07-07 23:20:00|1095.18|1093.68|1095.34|1093.84|1095.34|1093.84|1095.12|1093.62|0
1657236300000|2022-07-07 23:25:00|1095.38|1093.88|1095.41|1093.91|1095.45|1093.95|1095.3|1093.8|0
1657236600000|2022-07-07 23:30:00|1095.43|1093.93|1095.38|1093.88|1095.43|1093.93|1095.21|1093.71|0
1657236900000|2022-07-07 23:35:00|1095.39|1093.89|1095.47|1093.97|1095.61|1094.11|1095.39|1093.89|0
1657237200000|2022-07-07 23:40:00|1095.38|1093.88|1095.56|1094.06|1095.72|1094.22|1095.16|1093.66|0
1657237500000|2022-07-07 23:45:00|1095.52|1094.02|1095.52|1094.02|1095.58|1094.08|1095.21|1093.71|0
1657237800000|2022-07-07 23:50:00|1095.5|1094|1095.47|1093.97|1095.56|1094.06|1095.3|1093.8|0
1657238100000|2022-07-07 23:55:00|1095.52|1094.02|1095.25|1093.75|1095.52|1094.02|1095.25|1093.75|0
1657238400000|2022-07-08 00:00:00|1095.3|1093.8|1095.52|1094.02|1096.18|1094.68|1095.3|1093.8|0
1657238700000|2022-07-08 00:05:00|1095.47|1093.97|1094.87|1093.37|1095.47|1093.97|1094.72|1093.22|0
1657239000000|2022-07-08 00:10:00|1094.85|1093.35|1095.51|1094.01|1095.53|1094.03|1094.85|1093.35|0
1657239300000|2022-07-08 00:15:00|1095.49|1093.99|1095.81|1094.31|1095.81|1094.31|1094.51|1093.01|0
1657239600000|2022-07-08 00:20:00|1096.02|1094.52|1095.59|1094.09|1096.02|1094.52|1095.26|1093.76|0
1657239900000|2022-07-08 00:25:00|1095.48|1093.98|1095.59|1094.09|1095.81|1094.31|1095.15|1093.65|0
1657240200000|2022-07-08 00:30:00|1095.8|1094.3|1095.37|1093.87|1095.81|1094.31|1095.37|1093.87|0
1657240500000|2022-07-08 00:35:00|1095.58|1094.08|1096.03|1094.53|1096.24|1094.74|1095.58|1094.08|0
1657240800000|2022-07-08 00:40:00|1096.24|1094.74|1096.68|1095.18|1096.91|1095.41|1096.24|1094.74|0
1657241100000|2022-07-08 00:45:00|1096.67|1095.17|1096.68|1095.18|1096.9|1095.4|1096.46|1094.96|0
1657241400000|2022-07-08 00:50:00|1096.79|1095.29|1097.11|1095.61|1097.33|1095.83|1096.68|1095.18|0
1657241700000|2022-07-08 00:55:00|1097.12|1095.62|1097.33|1095.83|1097.56|1096.06|1097.11|1095.61|0
1657242000000|2022-07-08 01:00:00|1097.66|1096.16|1097.39|1095.89|1097.91|1096.41|1097.39|1095.89|0
1657242300000|2022-07-08 01:05:00|1097.27|1095.77|1097.39|1095.89|1097.64|1096.14|1097.14|1095.64|0
1657242600000|2022-07-08 01:10:00|1097.64|1096.14|1097.65|1096.15|1097.9|1096.4|1097.39|1095.89|0
1657242900000|2022-07-08 01:15:00|1097.55|1096.05|1097.65|1096.15|1098.21|1096.71|1097.33|1095.83|0
1657243200000|2022-07-08 01:20:00|1097.55|1096.05|1097.65|1096.15|1097.76|1096.26|1097.54|1096.04|0
1657243500000|2022-07-08 01:25:00|1097.55|1096.05|1097.77|1096.27|1098.2|1096.7|1097.54|1096.04|0
1657243800000|2022-07-08 01:30:00|1097.88|1096.38|1097.33|1095.83|1098.2|1096.7|1097.11|1095.61|0
1657244100000|2022-07-08 01:35:00|1097.32|1095.82|1097.32|1095.82|1097.33|1095.83|1097.1|1095.6|0
1657244400000|2022-07-08 01:40:00|1097.33|1095.83|1097.76|1096.26|1097.76|1096.26|1097.32|1095.82|0
1657244700000|2022-07-08 01:45:00|1098.15|1096.65|1097.15|1095.65|1098.15|1096.65|1097.14|1095.64|0
1657245000000|2022-07-08 01:50:00|1097.14|1095.64|1096.63|1095.13|1097.39|1095.89|1096.63|1095.13|0
1657245300000|2022-07-08 01:55:00|1096.64|1095.14|1096.39|1094.89|1096.89|1095.39|1095.88|1094.38|0
1657245600000|2022-07-08 02:00:00|1096.64|1095.14|1096.63|1095.13|1096.89|1095.39|1096.63|1095.13|0
1657245900000|2022-07-08 02:05:00|1096.39|1094.89|1096.37|1094.87|1096.63|1095.13|1096.13|1094.63|0
1657246200000|2022-07-08 02:10:00|1096.38|1094.88|1096.88|1095.38|1096.88|1095.38|1096.38|1094.88|0
1657246500000|2022-07-08 02:15:00|1096.81|1095.31|1096.9|1095.4|1097.12|1095.62|1096.38|1094.88|0
1657246800000|2022-07-08 02:20:00|1096.91|1095.41|1097.12|1095.62|1097.34|1095.84|1096.9|1095.4|0
1657247100000|2022-07-08 02:25:00|1097.11|1095.61|1097.34|1095.84|1097.56|1096.06|1096.9|1095.4|0
1657247400000|2022-07-08 02:30:00|1097.94|1096.44|1096.44|1094.94|1098.19|1096.69|1096.43|1094.93|0
1657247700000|2022-07-08 02:35:00|1096.43|1094.93|1096.94|1095.44|1096.95|1095.45|1096.18|1094.68|0
1657248000000|2022-07-08 02:40:00|1096.69|1095.19|1096.19|1094.69|1096.95|1095.45|1096.19|1094.69|0
1657248300000|2022-07-08 02:45:00|1096.18|1094.68|1095.18|1093.68|1096.19|1094.69|1094.67|1093.17|0
1657248600000|2022-07-08 02:50:00|1095.17|1093.67|1095.68|1094.18|1095.93|1094.43|1095.17|1093.67|0
1657248900000|2022-07-08 02:55:00|1095.67|1094.17|1093.67|1092.17|1095.68|1094.18|1093.41|1091.91|0
1657249200000|2022-07-08 03:00:00|1093.54|1092.04|1093.19|1091.69|1093.92|1092.42|1092.67|1091.17|0
1657249500000|2022-07-08 03:05:00|1093.31|1091.81|1095.98|1094.48|1095.98|1094.48|1092.93|1091.43|0
1657249800000|2022-07-08 03:10:00|1096.11|1094.61|1096.47|1094.97|1096.97|1095.47|1095.73|1094.23|0
1657250100000|2022-07-08 03:15:00|1096.74|1095.24|1096.52|1095.02|1096.96|1095.46|1096.3|1094.8|0
1657250400000|2022-07-08 03:20:00|1096.53|1095.03|1096.96|1095.46|1096.96|1095.46|1096.51|1095.01|0
1657250700000|2022-07-08 03:25:00|1097.07|1095.57|1096.73|1095.23|1097.18|1095.68|1096.51|1095.01|0
1657251000000|2022-07-08 03:30:00|1096.72|1095.22|1097.21|1095.71|1097.73|1096.23|1096.72|1095.22|0
1657251300000|2022-07-08 03:35:00|1097.22|1095.72|1097.45|1095.95|1097.7|1096.2|1097.09|1095.59|0
1657251600000|2022-07-08 03:40:00|1097.44|1095.94|1096.69|1095.19|1097.44|1095.94|1096.44|1094.94|0
1657251900000|2022-07-08 03:45:00|1096.51|1095.01|1096.94|1095.44|1097.16|1095.66|1096.06|1094.56|0
1657252200000|2022-07-08 03:50:00|1096.83|1095.33|1096.72|1095.22|1096.94|1095.44|1096.5|1095|0
1657252500000|2022-07-08 03:55:00|1096.61|1095.11|1096.49|1094.99|1096.72|1095.22|1096.17|1094.67|0
1657252800000|2022-07-08 04:00:00|1096.19|1094.69|1096.95|1095.45|1096.95|1095.45|1096.18|1094.68|0
1657253100000|2022-07-08 04:05:00|1097.07|1095.57|1096.95|1095.45|1097.2|1095.7|1096.43|1094.93|0
1657253400000|2022-07-08 04:10:00|1096.94|1095.44|1096.69|1095.19|1097.19|1095.69|1096.43|1094.93|0
1657253700000|2022-07-08 04:15:00|1096.71|1095.21|1096.5|1095|1096.94|1095.44|1096.5|1095|0
1657254000000|2022-07-08 04:20:00|1096.61|1095.11|1096.72|1095.22|1096.72|1095.22|1096.5|1095|0
1657254300000|2022-07-08 04:25:00|1096.71|1095.21|1096.72|1095.22|1096.72|1095.22|1096.5|1095|0
1657254600000|2022-07-08 04:30:00|1096.93|1095.43|1096.94|1095.44|1097.37|1095.87|1096.72|1095.22|0
1657254900000|2022-07-08 04:35:00|1097.04|1095.54|1096.94|1095.44|1097.15|1095.65|1096.71|1095.21|0
1657255200000|2022-07-08 04:40:00|1096.93|1095.43|1097.15|1095.65|1097.15|1095.65|1096.93|1095.43|0
1657255500000|2022-07-08 04:45:00|1097.14|1095.64|1097.36|1095.86|1097.36|1095.86|1096.92|1095.42|0
1657255800000|2022-07-08 04:50:00|1097.25|1095.75|1097.36|1095.86|1097.36|1095.86|1097.14|1095.64|0
1657256100000|2022-07-08 04:55:00|1097.37|1095.87|1097.8|1096.3|1098.02|1096.52|1097.37|1095.87|0
1657256400000|2022-07-08 05:00:00|1097.81|1096.31|1097.27|1095.77|1098.02|1096.52|1097.27|1095.77|0
1657256700000|2022-07-08 05:05:00|1097.26|1095.76|1097.48|1095.98|1097.49|1095.99|1097.15|1095.65|0
1657257000000|2022-07-08 05:10:00|1097.38|1095.88|1096.84|1095.34|1097.7|1096.2|1096.83|1095.33|0
1657257300000|2022-07-08 05:15:00|1096.94|1095.44|1097.27|1095.77|1097.49|1095.99|1096.83|1095.33|0
1657257600000|2022-07-08 05:20:00|1097.26|1095.76|1096.82|1095.32|1097.27|1095.77|1096.82|1095.32|0
1657257900000|2022-07-08 05:25:00|1096.83|1095.33|1097.04|1095.54|1097.27|1095.77|1096.83|1095.33|0
1657258200000|2022-07-08 05:30:00|1096.83|1095.33|1097.05|1095.55|1097.05|1095.55|1096.61|1095.11|0
1657258500000|2022-07-08 05:35:00|1096.94|1095.44|1096.62|1095.12|1097.06|1095.56|1096.62|1095.12|0
1657258800000|2022-07-08 05:40:00|1096.61|1095.11|1095.96|1094.46|1096.62|1095.12|1095.95|1094.45|0
1657259100000|2022-07-08 05:45:00|1095.82|1094.32|1096.09|1094.59|1096.09|1094.59|1095.58|1094.08|0
1657259400000|2022-07-08 05:50:00|1096.08|1094.58|1095.32|1093.82|1096.09|1094.59|1095.08|1093.58|0
1657259700000|2022-07-08 05:55:00|1095.33|1093.83|1095.33|1093.83|1095.58|1094.08|1094.82|1093.32|0
1657260000000|2022-07-08 06:00:00|1095.31|1093.81|1095.75|1094.25|1096.18|1094.68|1095.31|1093.81|0
1657260300000|2022-07-08 06:05:00|1095.74|1094.24|1096.19|1094.69|1096.41|1094.91|1095.32|1093.82|0
1657260600000|2022-07-08 06:10:00|1096.18|1094.68|1096.87|1095.37|1097.31|1095.81|1096.18|1094.68|0
1657260900000|2022-07-08 06:15:00|1096.6|1095.1|1095.6|1094.1|1097.09|1095.59|1095.35|1093.85|0
1657261200000|2022-07-08 06:20:00|1095.61|1094.11|1095.31|1093.81|1095.85|1094.35|1095.15|1093.65|0
1657261500000|2022-07-08 06:25:00|1095.3|1093.8|1095.15|1093.65|1095.31|1093.81|1094.81|1093.31|0
1657261800000|2022-07-08 06:30:00|1095.16|1093.66|1094.78|1093.28|1095.16|1093.66|1094.53|1093.03|0
1657262100000|2022-07-08 06:35:00|1094.66|1093.16|1095.61|1094.11|1095.86|1094.36|1094.65|1093.15|0
1657262400000|2022-07-08 06:40:00|1095.37|1093.87|1095.37|1093.87|1095.86|1094.36|1095.36|1093.86|0
1657262700000|2022-07-08 06:45:00|1095.93|1094.43|1096.15|1094.65|1096.37|1094.87|1095.71|1094.21|0
1657263000000|2022-07-08 06:50:00|1096.37|1094.87|1096.38|1094.88|1096.38|1094.88|1095.94|1094.44|0
1657263300000|2022-07-08 06:55:00|1096.59|1095.09|1097.24|1095.74|1097.24|1095.74|1096.37|1094.87|0
1657263600000|2022-07-08 07:00:00|1097.03|1095.53|1091.97|1088.97|1097.35|1095.85|1091.97|1086.97|0
1657263900000|2022-07-08 07:05:00|1092.47|1089.22|1095.97|1092.97|1095.97|1093.22|1090.72|1087.72|5
1657264200000|2022-07-08 07:10:00|1095.72|1093.22|1096.22|1094.22|1096.97|1094.97|1093.97|1092.72|107
1657264500000|2022-07-08 07:15:00|1096.47|1094.47|1098.47|1096.47|1100.22|1099.22|1096.22|1094.22|12
1657264800000|2022-07-08 07:20:00|1098.72|1096.72|1099.22|1097.97|1099.72|1098.22|1096.97|1094.97|10
1657265100000|2022-07-08 07:25:00|1098.97|1097.72|1097.47|1095.72|1099.72|1097.97|1096.97|1095.72|51
1657265400000|2022-07-08 07:30:00|1097.22|1095.47|1096.72|1095.22|1097.72|1096.22|1095.97|1094.22|7
1657265700000|2022-07-08 07:35:00|1096.97|1095.47|1097.97|1096.72|1097.97|1096.72|1096.47|1094.72|50
1657266000000|2022-07-08 07:40:00|1097.72|1096.47|1096.47|1095.47|1098.72|1096.97|1096.47|1095.47|50
1657266300000|2022-07-08 07:45:00|1096.22|1094.47|1095.47|1093.97|1097.22|1095.47|1094.47|1093.47|57
1657266600000|2022-07-08 07:50:00|1095.22|1092.97|1095.22|1093.97|1095.72|1093.97|1091.72|1090.47|57
1657266900000|2022-07-08 07:55:00|1095.47|1094.22|1095.97|1094.47|1096.22|1094.47|1094.97|1093.97|1
1657267200000|2022-07-08 08:00:00|1096.47|1094.72|1097.22|1095.97|1097.47|1095.97|1096.22|1094.72|9
1657267500000|2022-07-08 08:05:00|1097.97|1096.22|1097.72|1096.22|1097.97|1096.72|1096.97|1095.97|7
1657267800000|2022-07-08 08:10:00|1097.97|1096.47|1098.97|1097.47|1099.22|1097.47|1097.97|1096.22|3
1657268100000|2022-07-08 08:15:00|1099.47|1097.72|1098.47|1096.97|1099.47|1097.97|1098.47|1096.97|0
1657268400000|2022-07-08 08:20:00|1098.22|1096.47|1096.72|1095.47|1098.22|1096.47|1096.72|1094.97|0
1657268700000|2022-07-08 08:25:00|1096.47|1095.22|1095.22|1093.47|1096.47|1095.22|1095.22|1093.47|0
1657269000000|2022-07-08 08:30:00|1094.97|1092.97|1093.72|1092.47|1094.97|1093.22|1093.72|1091.97|0
1657269300000|2022-07-08 08:35:00|1093.47|1092.22|1091.97|1090.22|1093.47|1092.22|1091.72|1090.22|1
1657269600000|2022-07-08 08:40:00|1091.72|1090.47|1092.72|1091.47|1092.72|1091.47|1091.47|1089.72|7
1657269900000|2022-07-08 08:45:00|1093.22|1091.72|1092.97|1091.22|1093.47|1092.22|1091.97|1090.47|2
1657270200000|2022-07-08 08:50:00|1093.22|1090.97|1093.47|1091.47|1093.72|1091.72|1092.47|1090.72|0
1657270500000|2022-07-08 08:55:00|1093.72|1091.72|1093.47|1091.47|1094.47|1092.47|1093.47|1091.47|0
1657270800000|2022-07-08 09:00:00|1093.22|1091.22|1091.72|1089.97|1093.47|1091.47|1091.47|1089.47|0
1657271100000|2022-07-08 09:05:00|1091.97|1089.72|1090.22|1088.22|1092.22|1090.22|1090.22|1088.22|1
1657271400000|2022-07-08 09:10:00|1090.47|1088.47|1089.97|1088.47|1090.47|1088.47|1089.97|1087.97|0
1657271700000|2022-07-08 09:15:00|1089.72|1088.72|1090.47|1088.97|1090.47|1089.72|1089.72|1088.72|2
1657272000000|2022-07-08 09:20:00|1090.22|1088.47|1090.47|1088.97|1090.72|1088.97|1089.72|1087.97|0
1657272300000|2022-07-08 09:25:00|1090.22|1088.47|1088.97|1087.47|1090.22|1088.47|1088.97|1087.22|0
1657272600000|2022-07-08 09:30:00|1089.22|1087.72|1090.47|1088.97|1090.72|1088.97|1088.97|1087.72|0
1657272900000|2022-07-08 09:35:00|1090.22|1088.47|1089.72|1087.97|1090.22|1088.47|1088.97|1087.47|0
1657273200000|2022-07-08 09:40:00|1089.47|1087.47|1089.47|1087.97|1089.72|1087.97|1088.47|1086.97|0
1657273500000|2022-07-08 09:45:00|1089.22|1087.47|1085.97|1084.47|1089.22|1087.47|1084.97|1083.97|2
1657273800000|2022-07-08 09:50:00|1085.47|1084.22|1083.97|1082.47|1086.72|1084.97|1083.97|1082.47|4
1657274100000|2022-07-08 09:55:00|1084.22|1082.72|1082.72|1081.22|1084.97|1082.97|1082.47|1080.97|0
1657274400000|2022-07-08 10:00:00|1082.97|1081.47|1083.22|1081.47|1083.72|1081.97|1082.97|1081.47|1
1657274700000|2022-07-08 10:05:00|1083.47|1081.72|1084.47|1082.97|1084.47|1082.97|1083.47|1081.72|5
1657275000000|2022-07-08 10:10:00|1084.72|1083.47|1087.47|1086.72|1087.72|1086.72|1084.72|1082.97|106
1657275300000|2022-07-08 10:15:00|1087.72|1086.97|1087.72|1086.72|1088.47|1086.97|1087.47|1086.72|95
1657275600000|2022-07-08 10:20:00|1087.47|1086.97|1088.47|1087.22|1089.22|1087.47|1087.22|1086.47|22
1657275900000|2022-07-08 10:25:00|1088.22|1086.97|1087.72|1086.47|1089.22|1087.47|1087.72|1085.97|0
1657276200000|2022-07-08 10:30:00|1087.97|1085.97|1086.97|1085.47|1087.97|1085.97|1086.47|1084.97|2
1657276500000|2022-07-08 10:35:00|1087.47|1085.72|1085.47|1083.72|1087.97|1085.97|1084.72|1083.72|6
1657276800000|2022-07-08 10:40:00|1085.22|1083.47|1084.72|1083.22|1085.72|1084.47|1084.72|1082.97|0
1657277100000|2022-07-08 10:45:00|1084.47|1083.47|1082.47|1080.47|1084.47|1083.47|1082.22|1080.47|23
1657277400000|2022-07-08 10:50:00|1082.22|1079.72|1080.72|1079.72|1082.22|1079.72|1079.47|1077.72|255
1657277700000|2022-07-08 10:55:00|1080.97|1079.97|1083.97|1082.97|1084.22|1083.22|1080.72|1079.97|100
1657278000000|2022-07-08 11:00:00|1084.22|1083.22|1084.47|1081.72|1106.47|1083.72|1083.72|1081.72|73
1657278300000|2022-07-08 11:05:00|1084.72|1081.97|1083.47|1081.97|1106.47|1082.22|1082.47|1080.97|40
1657278600000|2022-07-08 11:10:00|1083.72|1082.47|1084.47|1083.22|1085.22|1083.97|1083.72|1082.47|6
1657278900000|2022-07-08 11:15:00|1084.72|1082.97|1085.72|1084.47|1085.72|1084.47|1084.72|1082.97|0
1657279200000|2022-07-08 11:20:00|1085.97|1084.22|1086.47|1084.97|1086.47|1084.97|1085.22|1083.97|2
1657279500000|2022-07-08 11:25:00|1086.22|1084.72|1085.22|1083.47|1086.22|1084.72|1085.22|1083.47|0
1657279800000|2022-07-08 11:30:00|1084.97|1083.72|1084.47|1082.97|1085.72|1083.97|1084.47|1082.97|0
1657280100000|2022-07-08 11:35:00|1084.22|1082.72|1083.72|1082.47|1084.47|1082.97|1082.97|1081.72|0
1657280400000|2022-07-08 11:40:00|1083.97|1082.22|1081.97|1080.47|1083.97|1082.22|1081.97|1080.47|0
1657280700000|2022-07-08 11:45:00|1081.72|1079.97|1081.72|1080.47|1082.72|1080.97|1081.22|1079.97|1
1657281000000|2022-07-08 11:50:00|1081.97|1080.22|1082.22|1080.47|1082.22|1080.47|1081.47|1079.97|1
1657281300000|2022-07-08 11:55:00|1081.97|1079.97|1080.11|1078.86|1081.97|1079.97|1080.06|1078.63|0
1657281600000|2022-07-08 12:00:00|1080.36|1079.61|1080.61|1079.61|1081.86|1080.36|1080.36|1079.61|10
1657281900000|2022-07-08 12:05:00|1080.86|1079.11|1081.61|1080.36|1081.61|1080.36|1080.11|1078.86|4
1657282200000|2022-07-08 12:10:00|1082.11|1080.61|1082.36|1080.86|1082.61|1080.86|1081.61|1080.36|1
1657282500000|2022-07-08 12:15:00|1082.61|1081.11|1082.36|1080.86|1083.36|1081.86|1082.36|1080.86|0
1657282800000|2022-07-08 12:20:00|1082.61|1081.11|1082.86|1081.36|1083.61|1082.36|1082.61|1081.11|7
1657283100000|2022-07-08 12:25:00|1082.61|1081.11|1082.11|1080.11|1082.86|1081.36|1082.11|1079.61|0
1657283400000|2022-07-08 12:30:00|1081.86|1079.86|1081.36|1079.86|1082.11|1080.86|1079.36|1078.11|1
1657283700000|2022-07-08 12:35:00|1081.61|1080.11|1082.86|1081.36|1083.36|1081.36|1081.61|1080.11|50
1657284000000|2022-07-08 12:40:00|1082.61|1080.86|1083.86|1082.36|1084.11|1082.36|1081.86|1080.36|0
1657284300000|2022-07-08 12:45:00|1084.11|1082.61|1081.86|1080.36|1084.61|1082.86|1080.36|1078.86|16
1657284600000|2022-07-08 12:50:00|1082.11|1080.61|1082.61|1081.36|1083.61|1082.36|1081.86|1080.36|0
1657284900000|2022-07-08 12:55:00|1082.86|1081.61|1084.36|1082.86|1084.36|1082.86|1082.86|1081.36|0
1657285200000|2022-07-08 13:00:00|1084.61|1083.11|1086.36|1084.36|1086.36|1084.36|1084.61|1083.11|0
1657285500000|2022-07-08 13:05:00|1086.11|1084.86|1086.61|1085.36|1087.61|1085.86|1085.86|1084.36|4
1657285800000|2022-07-08 13:10:00|1086.86|1085.11|1085.36|1083.86|1086.86|1085.36|1085.36|1083.36|2
1657286100000|2022-07-08 13:15:00|1085.11|1083.36|1085.61|1084.36|1085.61|1084.36|1084.11|1082.36|0
1657286400000|2022-07-08 13:20:00|1085.36|1083.86|1084.61|1082.86|1085.36|1083.86|1084.61|1082.86|0
1657286700000|2022-07-08 13:25:00|1084.36|1083.11|1083.61|1082.36|1084.36|1083.36|1082.61|1081.61|6
1657287000000|2022-07-08 13:30:00|1084.11|1082.61|1080.61|1079.11|1087.36|1085.36|1080.36|1078.36|0
1657287300000|2022-07-08 13:35:00|1080.86|1079.36|1082.61|1081.36|1082.86|1081.36|1079.86|1078.36|50
1657287600000|2022-07-08 13:40:00|1082.36|1081.11|1082.61|1080.86|1083.36|1082.36|1081.36|1079.86|7
1657287900000|2022-07-08 13:45:00|1082.86|1081.11|1080.36|1078.86|1083.11|1081.36|1079.86|1078.36|101
1657288200000|2022-07-08 13:50:00|1080.11|1078.36|1080.61|1078.86|1080.86|1078.86|1078.11|1077.36|106
1657288500000|2022-07-08 13:55:00|1080.36|1078.61|1080.11|1078.36|1080.36|1078.61|1078.61|1076.86|56
1657288800000|2022-07-08 14:00:00|1079.86|1077.86|1080.61|1078.86|1080.61|1078.86|1078.86|1077.36|56
1657289100000|2022-07-08 14:05:00|1080.36|1079.11|1080.61|1078.61|1080.61|1079.61|1079.61|1077.61|71
1657289400000|2022-07-08 14:10:00|1080.9|1078.9|1082.9|1080.9|1083.15|1081.4|1080.4|1078.4|125
1657289700000|2022-07-08 14:15:00|1082.65|1081.15|1082.55|1081.05|1083.4|1081.4|1081.4|1079.4|64
1657290000000|2022-07-08 14:20:00|1082.79|1081.29|1084.32|1082.82|1084.32|1082.82|1082.29|1080.79|0
1657290300000|2022-07-08 14:25:00|1084.33|1082.83|1086.86|1085.36|1086.86|1085.36|1084.32|1082.82|44
1657290600000|2022-07-08 14:30:00|1086.18|1084.68|1086.19|1084.69|1086.62|1085.12|1085.75|1084.25|0
1657290900000|2022-07-08 14:35:00|1086.2|1084.7|1086.63|1085.13|1087.08|1085.58|1085.97|1084.47|0
1657291200000|2022-07-08 14:40:00|1086.64|1085.14|1087.06|1085.56|1087.07|1085.57|1086.2|1084.7|0
1657291500000|2022-07-08 14:45:00|1086.85|1085.35|1086.84|1085.34|1087.07|1085.57|1086.42|1084.92|0
1657291800000|2022-07-08 14:50:00|1086.74|1085.24|1086.38|1084.88|1087.27|1085.77|1085.94|1084.44|0
1657292100000|2022-07-08 14:55:00|1086.37|1084.87|1086.63|1085.13|1086.64|1085.14|1085.96|1084.46|0
1657292400000|2022-07-08 15:00:00|1087.62|1086.12|1087.39|1085.89|1087.89|1086.39|1086.89|1085.39|0
1657292700000|2022-07-08 15:05:00|1087.15|1085.65|1088.19|1086.69|1088.43|1086.93|1086.4|1084.9|0
1657293000000|2022-07-08 15:10:00|1088.18|1086.68|1087.17|1085.67|1088.43|1086.93|1086.92|1085.42|0
1657293300000|2022-07-08 15:15:00|1086.93|1085.43|1086.67|1085.17|1087.43|1085.93|1086.18|1084.68|0
1657293600000|2022-07-08 15:20:00|1086.68|1085.18|1087.22|1085.72|1087.24|1085.74|1086.67|1085.17|0
1657293900000|2022-07-08 15:25:00|1087.23|1085.73|1087.98|1086.48|1088.24|1086.74|1087.22|1085.72|0
1657294200000|2022-07-08 15:30:00|1087.99|1086.49|1088.37|1086.87|1088.97|1087.47|1087.96|1086.46|0
1657294500000|2022-07-08 15:35:00|1088.49|1086.99|1086.76|1085.26|1088.49|1086.99|1086.49|1084.99|0
1657294800000|2022-07-08 15:40:00|1086.64|1085.14|1086.25|1084.75|1086.76|1085.26|1085.99|1084.49|0
1657295100000|2022-07-08 15:45:00|1085.43|1083.93|1085.06|1083.56|1085.64|1084.14|1084.73|1083.23|0
1657295400000|2022-07-08 15:50:00|1085.17|1083.67|1085.62|1084.12|1086.04|1084.54|1084.96|1083.46|0
1657295700000|2022-07-08 15:55:00|1085.61|1084.11|1086.48|1084.98|1086.48|1084.98|1085.39|1083.89|0
1657296000000|2022-07-08 16:00:00|1087.47|1085.97|1086.71|1085.21|1087.47|1085.97|1086.7|1085.2|0
1657296300000|2022-07-08 16:05:00|1086.7|1085.2|1085.43|1083.93|1086.71|1085.21|1085.18|1083.68|0
1657296600000|2022-07-08 16:10:00|1085.42|1083.92|1084.94|1083.44|1085.94|1084.44|1084.93|1083.43|0
1657296900000|2022-07-08 16:15:00|1084.29|1082.79|1084.74|1083.24|1084.75|1083.25|1084.08|1082.58|0
1657297200000|2022-07-08 16:20:00|1084.75|1083.25|1083.86|1082.36|1084.96|1083.46|1083.64|1082.14|0
1657297500000|2022-07-08 16:25:00|1083.65|1082.15|1083.18|1081.68|1083.87|1082.37|1082.97|1081.47|0
1657297800000|2022-07-08 16:30:00|1083.4|1081.9|1083.63|1082.13|1083.9|1082.4|1083.12|1081.62|0
1657298100000|2022-07-08 16:35:00|1083.62|1082.12|1083.09|1081.59|1084.14|1082.64|1083.09|1081.59|0
1657298400000|2022-07-08 16:40:00|1083.08|1081.58|1083.11|1081.61|1083.11|1081.61|1082.33|1080.83|0
1657298700000|2022-07-08 16:45:00|1082.52|1081.02|1082.95|1081.45|1082.96|1081.46|1082.06|1080.56|0
1657299000000|2022-07-08 16:50:00|1082.96|1081.46|1082.3|1080.8|1082.96|1081.46|1081.85|1080.35|0
1657299300000|2022-07-08 16:55:00|1082.29|1080.79|1082.07|1080.57|1082.74|1081.24|1081.85|1080.35|0
1657299600000|2022-07-08 17:00:00|1082.33|1080.83|1081.59|1080.09|1082.61|1081.11|1081.32|1079.82|0
1657299900000|2022-07-08 17:05:00|1081.84|1080.34|1082.87|1081.37|1082.88|1081.38|1081.71|1080.21|0
1657300200000|2022-07-08 17:10:00|1082.88|1081.38|1083.14|1081.64|1083.4|1081.9|1082.63|1081.13|0
1657300500000|2022-07-08 17:15:00|1082.75|1081.25|1082.42|1080.92|1082.76|1081.26|1082.09|1080.59|0
1657300800000|2022-07-08 17:20:00|1082.53|1081.03|1082.32|1080.82|1082.54|1081.04|1082.1|1080.6|0
1657301100000|2022-07-08 17:25:00|1082.43|1080.93|1083.43|1081.93|1083.43|1081.93|1082.32|1080.82|0
1657301400000|2022-07-08 17:30:00|1083.64|1082.14|1083.63|1082.13|1083.64|1082.14|1083.31|1081.81|0
1657301700000|2022-07-08 17:35:00|1083.42|1081.92|1083.64|1082.14|1083.86|1082.36|1083.09|1081.59|0
1657302000000|2022-07-08 17:40:00|1083.75|1082.25|1083.86|1082.36|1084.08|1082.58|1083.64|1082.14|0
1657302300000|2022-07-08 17:45:00|1083.85|1082.35|1084.52|1083.02|1084.52|1083.02|1083.63|1082.13|0
1657302600000|2022-07-08 17:50:00|1084.53|1083.03|1084.53|1083.03|1084.75|1083.25|1084.3|1082.8|0
1657302900000|2022-07-08 17:55:00|1084.52|1083.02|1083.86|1082.36|1084.53|1083.03|1083.85|1082.35|0
1657303200000|2022-07-08 18:00:00|1084.07|1082.57|1083.65|1082.15|1084.08|1082.58|1083.41|1081.91|0
1657303500000|2022-07-08 18:05:00|1083.66|1082.16|1084.54|1083.04|1084.54|1083.04|1083.65|1082.15|0
1657303800000|2022-07-08 18:10:00|1084.53|1083.03|1084.53|1083.03|1084.54|1083.04|1084.1|1082.6|0
1657304100000|2022-07-08 18:15:00|1084.54|1083.04|1084.54|1083.04|1084.75|1083.25|1084.31|1082.81|0
1657304400000|2022-07-08 18:20:00|1084.75|1083.25|1084.98|1083.48|1085.21|1083.71|1084.53|1083.03|0
1657304700000|2022-07-08 18:25:00|1084.99|1083.49|1085.21|1083.71|1085.42|1083.92|1084.76|1083.26|0
1657305000000|2022-07-08 18:30:00|1085.98|1084.48|1086.26|1084.76|1086.26|1084.76|1085.98|1084.48|0
1657305300000|2022-07-08 18:35:00|1086.27|1084.77|1086.51|1085.01|1086.77|1085.27|1086.24|1084.74|0
1657305600000|2022-07-08 18:40:00|1086.39|1084.89|1086.78|1085.28|1087.03|1085.53|1086.25|1084.75|0
1657305900000|2022-07-08 18:45:00|1087.02|1085.52|1086.26|1084.76|1087.03|1085.53|1086.25|1084.75|0
1657306200000|2022-07-08 18:50:00|1086.5|1085|1085.74|1084.24|1086.52|1085.02|1085.73|1084.23|0
1657306500000|2022-07-08 18:55:00|1085.73|1084.23|1086.52|1085.02|1086.52|1085.02|1085.48|1083.98|0
1657306800000|2022-07-08 19:00:00|1086.53|1085.03|1086.78|1085.28|1086.8|1085.3|1086.01|1084.51|0
1657307100000|2022-07-08 19:05:00|1086.79|1085.29|1085.99|1084.49|1086.79|1085.29|1085.98|1084.48|0
1657307400000|2022-07-08 19:10:00|1086|1084.5|1086.77|1085.27|1086.78|1085.28|1085.98|1084.48|0
1657307700000|2022-07-08 19:15:00|1085.87|1084.37|1085.92|1084.42|1085.93|1084.43|1085.42|1083.92|0
1657308000000|2022-07-08 19:20:00|1085.71|1084.21|1085.48|1083.98|1086.14|1084.64|1085.48|1083.98|0
1657308300000|2022-07-08 19:25:00|1085.26|1083.76|1085.48|1083.98|1085.7|1084.2|1085.25|1083.75|0
1657308600000|2022-07-08 19:30:00|1086.28|1084.78|1085.76|1084.26|1086.55|1085.05|1085.5|1084|0
1657308900000|2022-07-08 19:35:00|1085.77|1084.27|1085.52|1084.02|1086.28|1084.78|1085.25|1083.75|0
1657309200000|2022-07-08 19:40:00|1085.53|1084.03|1086.28|1084.78|1086.54|1085.04|1085.52|1084.02|0
1657309500000|2022-07-08 19:45:00|1086.27|1084.77|1086|1084.5|1086.53|1085.03|1085.76|1084.26|0
1657309800000|2022-07-08 19:50:00|1085.99|1084.49|1086|1084.5|1086.26|1084.76|1085.48|1083.98|0
1657310100000|2022-07-08 19:55:00|1085.76|1084.26|1085.47|1083.97|1086.27|1084.77|1084.74|1083.24|0
1657310400000|2022-07-08 20:00:00|1085.01|1083.51|1085.37|1083.87|1085.58|1084.08|1084.53|1083.03|0
1657310700000|2022-07-08 20:05:00|1085.39|1083.89|1085.41|1083.91|1085.58|1084.08|1085.28|1083.78|0
1657311000000|2022-07-08 20:10:00|1085.45|1083.95|1085.63|1084.13|1085.67|1084.17|1085.37|1083.87|0
1657311300000|2022-07-08 20:15:00|1085.67|1084.17|1085.67|1084.17|1085.69|1084.19|1085.41|1083.91|0
1657311600000|2022-07-08 20:20:00|1085.63|1084.13|1085.52|1084.02|1085.76|1084.26|1085.5|1084|0
1657311900000|2022-07-08 20:25:00|1085.5|1084|1085.63|1084.13|1085.63|1084.13|1085.45|1083.95|0
1657312200000|2022-07-08 20:30:00|1085.58|1084.08|1085.54|1084.04|1085.63|1084.13|1085.5|1084|0
1657312500000|2022-07-08 20:35:00|1085.5|1084|1085.41|1083.91|1085.52|1084.02|1085.3|1083.8|0
1657312800000|2022-07-08 20:40:00|1085.37|1083.87|1085.58|1084.08|1085.58|1084.08|1085.37|1083.87|0
1657313100000|2022-07-08 20:45:00|1085.54|1084.04|1085.58|1084.08|1085.72|1084.22|1085.5|1084|0
1657313400000|2022-07-08 20:50:00|1085.54|1084.04|1085.58|1084.08|1085.67|1084.17|1085.5|1084|0
1657313700000|2022-07-08 20:55:00|1085.59|1084.09|1085.65|1084.15|1085.72|1084.22|1085.58|1084.08|0
1657490400000|2022-07-10 22:00:00|1083.99|1082.49|1083.83|1082.33|1083.99|1082.49|1083.55|1082.05|0
1657490700000|2022-07-10 22:05:00|1083.84|1082.34|1084.05|1082.55|1084.19|1082.69|1083.79|1082.29|0
1657491000000|2022-07-10 22:10:00|1084.03|1082.53|1083.5|1082|1084.03|1082.53|1083.39|1081.89|0
1657491300000|2022-07-10 22:15:00|1083.48|1081.98|1083.13|1081.63|1083.57|1082.07|1083.13|1081.63|0
1657491600000|2022-07-10 22:20:00|1083.18|1081.68|1082.96|1081.46|1083.31|1081.81|1082.78|1081.28|0
1657491900000|2022-07-10 22:25:00|1083|1081.5|1082.96|1081.46|1083.22|1081.72|1082.91|1081.41|0
1657492200000|2022-07-10 22:30:00|1082.98|1081.48|1082.96|1081.46|1083.22|1081.72|1082.91|1081.41|0
1657492500000|2022-07-10 22:35:00|1083|1081.5|1083.2|1081.7|1083.26|1081.76|1082.91|1081.41|0
1657492800000|2022-07-10 22:40:00|1083.18|1081.68|1083.26|1081.76|1083.35|1081.85|1083.15|1081.65|0
1657493100000|2022-07-10 22:45:00|1083.24|1081.74|1083.09|1081.59|1083.35|1081.85|1083.02|1081.52|0
1657493400000|2022-07-10 22:50:00|1083.11|1081.61|1083.35|1081.85|1083.35|1081.85|1083.09|1081.59|0
1657493700000|2022-07-10 22:55:00|1083.33|1081.83|1083.15|1081.65|1083.44|1081.94|1083.09|1081.59|0
1657494000000|2022-07-10 23:00:00|1083.18|1081.68|1083.02|1081.52|1083.2|1081.7|1082.91|1081.41|0
1657494300000|2022-07-10 23:05:00|1083.04|1081.54|1083.53|1082.03|1083.7|1082.2|1083.04|1081.54|0
1657494600000|2022-07-10 23:10:00|1083.55|1082.05|1083.61|1082.11|1083.61|1082.11|1083.26|1081.76|0
1657494900000|2022-07-10 23:15:00|1083.57|1082.07|1083.26|1081.76|1083.57|1082.07|1083.18|1081.68|0
1657495200000|2022-07-10 23:20:00|1083.22|1081.72|1083.09|1081.59|1083.24|1081.74|1082.96|1081.46|0
1657495500000|2022-07-10 23:25:00|1083.07|1081.57|1083.48|1081.98|1083.48|1081.98|1082.96|1081.46|0
1657495800000|2022-07-10 23:30:00|1083.53|1082.03|1083.79|1082.29|1084.05|1082.55|1083.48|1081.98|0
1657496100000|2022-07-10 23:35:00|1083.75|1082.25|1083.88|1082.38|1084.05|1082.55|1083.48|1081.98|0
1657496400000|2022-07-10 23:40:00|1083.92|1082.42|1084.25|1082.75|1084.41|1082.91|1083.92|1082.42|0
1657496700000|2022-07-10 23:45:00|1084.27|1082.77|1084.49|1082.99|1084.65|1083.15|1084.19|1082.69|0
1657497000000|2022-07-10 23:50:00|1084.47|1082.97|1084.19|1082.69|1084.65|1083.15|1084.14|1082.64|0
1657497300000|2022-07-10 23:55:00|1084.23|1082.73|1084.08|1082.58|1084.27|1082.77|1083.92|1082.42|0
1657497600000|2022-07-11 00:00:00|1084.05|1082.55|1083.91|1082.41|1084.14|1082.64|1083.53|1082.03|0
1657497900000|2022-07-11 00:05:00|1083.87|1082.37|1083.9|1082.4|1084.39|1082.89|1083.69|1082.19|0
1657498200000|2022-07-11 00:10:00|1083.91|1082.41|1084.19|1082.69|1084.33|1082.83|1083.9|1082.4|0
1657498500000|2022-07-11 00:15:00|1084.22|1082.72|1082.62|1081.12|1084.22|1082.72|1082.41|1080.91|0
1657498800000|2022-07-11 00:20:00|1082.83|1081.33|1083.48|1081.98|1083.7|1082.2|1082.73|1081.23|0
1657499100000|2022-07-11 00:25:00|1083.59|1082.09|1083.91|1082.41|1084.45|1082.95|1083.48|1081.98|0
1657499400000|2022-07-11 00:30:00|1083.92|1082.42|1084.11|1082.61|1084.56|1083.06|1083.69|1082.19|0
1657499700000|2022-07-11 00:35:00|1084.12|1082.62|1083.9|1082.4|1084.33|1082.83|1083.47|1081.97|0
1657500000000|2022-07-11 00:40:00|1084.12|1082.62|1083.68|1082.18|1084.33|1082.83|1083.68|1082.18|0
1657500300000|2022-07-11 00:45:00|1083.69|1082.19|1083.47|1081.97|1084.12|1082.62|1083.47|1081.97|0
1657500600000|2022-07-11 00:50:00|1083.48|1081.98|1084.12|1082.62|1084.12|1082.62|1083.47|1081.97|0
1657500900000|2022-07-11 00:55:00|1084.23|1082.73|1084.23|1082.73|1084.98|1083.48|1084.12|1082.62|0
1657501200000|2022-07-11 01:00:00|1084.12|1082.62|1083.25|1081.75|1084.33|1082.83|1083.25|1081.75|0
1657501500000|2022-07-11 01:05:00|1083.04|1081.54|1082.81|1081.31|1083.04|1081.54|1082.17|1080.67|0
1657501800000|2022-07-11 01:10:00|1082.92|1081.42|1083.25|1081.75|1083.25|1081.75|1082.6|1081.1|0
1657502100000|2022-07-11 01:15:00|1083.04|1081.54|1081.96|1080.46|1083.04|1081.54|1081.75|1080.25|0
1657502400000|2022-07-11 01:20:00|1081.86|1080.36|1080.89|1079.39|1081.97|1080.47|1080.89|1079.39|0
1657502700000|2022-07-11 01:25:00|1081.1|1079.6|1080.67|1079.17|1081.53|1080.03|1080.67|1079.17|0
1657503000000|2022-07-11 01:30:00|1080.78|1079.28|1080.89|1079.39|1081.53|1080.03|1080.67|1079.17|0
1657503300000|2022-07-11 01:35:00|1080.68|1079.18|1080.46|1078.96|1080.68|1079.18|1080.02|1078.52|0
1657503600000|2022-07-11 01:40:00|1080.45|1078.95|1080.89|1079.39|1081.11|1079.61|1080.45|1078.95|0
1657503900000|2022-07-11 01:45:00|1080.88|1079.38|1082.08|1080.58|1082.3|1080.8|1080.45|1078.95|0
1657504200000|2022-07-11 01:50:00|1081.87|1080.37|1080.99|1079.49|1081.87|1080.37|1080.56|1079.06|0
1657504500000|2022-07-11 01:55:00|1081|1079.5|1080.31|1078.81|1081.32|1079.82|1080.1|1078.6|0
1657504800000|2022-07-11 02:00:00|1078.68|1077.18|1078.43|1076.93|1078.94|1077.44|1078.19|1076.69|0
1657505100000|2022-07-11 02:05:00|1078.44|1076.94|1078.44|1076.94|1078.69|1077.19|1078.18|1076.68|0
1657505400000|2022-07-11 02:10:00|1078.43|1076.93|1078.19|1076.69|1078.69|1077.19|1078.18|1076.68|0
1657505700000|2022-07-11 02:15:00|1080.09|1078.59|1079.66|1078.16|1080.09|1078.59|1079.45|1077.95|0
1657506000000|2022-07-11 02:20:00|1079.67|1078.17|1080.31|1078.81|1080.52|1079.02|1079.66|1078.16|0
1657506300000|2022-07-11 02:25:00|1080.3|1078.8|1080.31|1078.81|1080.52|1079.02|1080.09|1078.59|0
1657506600000|2022-07-11 02:30:00|1080.32|1078.82|1079.62|1078.12|1080.53|1079.03|1079.18|1077.68|0
1657506900000|2022-07-11 02:35:00|1079.61|1078.11|1079.72|1078.22|1079.94|1078.44|1079.18|1077.68|0
1657507200000|2022-07-11 02:40:00|1079.62|1078.12|1079.62|1078.12|1080.05|1078.55|1079.4|1077.9|0
1657507500000|2022-07-11 02:45:00|1079.63|1078.13|1079.19|1077.69|1079.63|1078.13|1079.19|1077.69|0
1657507800000|2022-07-11 02:50:00|1079.4|1077.9|1078.54|1077.04|1079.4|1077.9|1078.54|1077.04|0
1657508100000|2022-07-11 02:55:00|1078.65|1077.15|1078.69|1077.19|1078.91|1077.41|1078.54|1077.04|0
1657508400000|2022-07-11 03:00:00|1076.94|1075.44|1076.22|1074.72|1076.95|1075.45|1076.22|1074.72|0
1657508700000|2022-07-11 03:05:00|1075.98|1074.48|1076.24|1074.74|1076.48|1074.98|1075.74|1074.24|0
1657509000000|2022-07-11 03:10:00|1076.23|1074.73|1075.48|1073.98|1076.48|1074.98|1075.47|1073.97|0
1657509300000|2022-07-11 03:15:00|1077.4|1075.9|1077.63|1076.13|1077.74|1076.24|1076.98|1075.48|0
1657509600000|2022-07-11 03:20:00|1077.84|1076.34|1077.85|1076.35|1078.06|1076.56|1077.51|1076.01|0
1657509900000|2022-07-11 03:25:00|1078.06|1076.56|1078.27|1076.77|1078.28|1076.78|1077.95|1076.45|0
1657510200000|2022-07-11 03:30:00|1078.28|1076.78|1078.28|1076.78|1078.38|1076.88|1078.06|1076.56|0
1657510500000|2022-07-11 03:35:00|1078.17|1076.67|1078.5|1077|1078.5|1077|1078.17|1076.67|0
1657510800000|2022-07-11 03:40:00|1078.29|1076.79|1077.85|1076.35|1078.29|1076.79|1077.85|1076.35|0
1657511100000|2022-07-11 03:45:00|1076.24|1074.74|1076.24|1074.74|1076.48|1074.98|1075.98|1074.48|0
1657511400000|2022-07-11 03:50:00|1076.36|1074.86|1076.24|1074.74|1076.36|1074.86|1075.99|1074.49|0
1657511700000|2022-07-11 03:55:00|1076.23|1074.73|1076.48|1074.98|1076.49|1074.99|1076.23|1074.73|0
1657512000000|2022-07-11 04:00:00|1078.29|1076.79|1078.71|1077.21|1078.72|1077.22|1078.28|1076.78|0
1657512300000|2022-07-11 04:05:00|1078.5|1077|1078.5|1077|1078.71|1077.21|1078.5|1077|0
1657512600000|2022-07-11 04:10:00|1078.71|1077.21|1078.72|1077.22|1078.72|1077.22|1078.5|1077|0
1657512900000|2022-07-11 04:15:00|1078.61|1077.11|1078.72|1077.22|1078.72|1077.22|1078.5|1077|0
1657513200000|2022-07-11 04:20:00|1078.71|1077.21|1078.28|1076.78|1078.72|1077.22|1078.28|1076.78|0
1657513500000|2022-07-11 04:25:00|1078.39|1076.89|1078.28|1076.78|1078.5|1077|1078.28|1076.78|0
1657513800000|2022-07-11 04:30:00|1078.07|1076.57|1078.72|1077.22|1078.73|1077.23|1078.06|1076.56|0
1657514100000|2022-07-11 04:35:00|1078.61|1077.11|1078.29|1076.79|1078.72|1077.22|1078.29|1076.79|0
1657514400000|2022-07-11 04:40:00|1078.08|1076.58|1077.65|1076.15|1078.29|1076.79|1077.64|1076.14|0
1657514700000|2022-07-11 04:45:00|1077.86|1076.36|1077.65|1076.15|1077.86|1076.36|1077.65|1076.15|0
1657515000000|2022-07-11 04:50:00|1077.64|1076.14|1077.86|1076.36|1077.86|1076.36|1077.43|1075.93|0
1657515300000|2022-07-11 04:55:00|1077.85|1076.35|1077.85|1076.35|1077.86|1076.36|1077.64|1076.14|0
1657515600000|2022-07-11 05:00:00|1077.64|1076.14|1077.85|1076.35|1077.85|1076.35|1077.42|1075.92|0
1657515900000|2022-07-11 05:05:00|1077.74|1076.24|1077.85|1076.35|1078.28|1076.78|1077.64|1076.14|0
1657516200000|2022-07-11 05:10:00|1077.84|1076.34|1077.85|1076.35|1077.85|1076.35|1077.63|1076.13|0
1657516500000|2022-07-11 05:15:00|1077.86|1076.36|1078.28|1076.78|1078.5|1077|1077.85|1076.35|0
1657516800000|2022-07-11 05:20:00|1078.18|1076.68|1078.29|1076.79|1078.5|1077|1078.07|1076.57|0
1657517100000|2022-07-11 05:25:00|1078.18|1076.68|1077.86|1076.36|1078.18|1076.68|1077.64|1076.14|0
1657517400000|2022-07-11 05:30:00|1077.65|1076.15|1077.64|1076.14|1077.86|1076.36|1077.42|1075.92|0
1657517700000|2022-07-11 05:35:00|1077.86|1076.36|1078.07|1076.57|1078.07|1076.57|1077.64|1076.14|0
1657518000000|2022-07-11 05:40:00|1077.96|1076.46|1078.29|1076.79|1078.29|1076.79|1077.64|1076.14|0
1657518300000|2022-07-11 05:45:00|1076.5|1075|1075.87|1074.37|1076.5|1075|1075.75|1074.25|0
1657518600000|2022-07-11 05:50:00|1075.75|1074.25|1075|1073.5|1075.75|1074.25|1074.99|1073.49|0
1657518900000|2022-07-11 05:55:00|1074.99|1073.49|1074.75|1073.25|1075.24|1073.74|1074.5|1073|0
1657519200000|2022-07-11 06:00:00|1075|1073.5|1074.78|1073.28|1075.03|1073.53|1073.54|1072.04|0
1657519500000|2022-07-11 06:05:00|1074.79|1073.29|1072.27|1070.77|1074.79|1073.29|1071.75|1070.25|0
1657519800000|2022-07-11 06:10:00|1072.26|1070.76|1071.92|1070.42|1073.12|1071.62|1071.76|1070.26|0
1657520100000|2022-07-11 06:15:00|1074.09|1072.59|1074.96|1073.46|1075.18|1073.68|1073.88|1072.38|0
1657520400000|2022-07-11 06:20:00|1074.97|1073.47|1074.76|1073.26|1075.18|1073.68|1074.54|1073.04|0
1657520700000|2022-07-11 06:25:00|1074.75|1073.25|1075.4|1073.9|1075.62|1074.12|1074.54|1073.04|0
1657521000000|2022-07-11 06:30:00|1075.61|1074.11|1075.41|1073.91|1076.26|1074.76|1075.4|1073.9|0
1657521300000|2022-07-11 06:35:00|1075.4|1073.9|1075.19|1073.69|1075.63|1074.13|1075.19|1073.69|0
1657521600000|2022-07-11 06:40:00|1075.2|1073.7|1074.98|1073.48|1075.2|1073.7|1074.55|1073.05|0
1657521900000|2022-07-11 06:45:00|1074.97|1073.47|1074.76|1073.26|1074.98|1073.48|1074.54|1073.04|0
1657522200000|2022-07-11 06:50:00|1074.55|1073.05|1074.32|1072.82|1074.55|1073.05|1073.78|1072.28|0
1657522500000|2022-07-11 06:55:00|1074.11|1072.61|1074.72|1073.22|1075.18|1073.68|1074.11|1072.61|0
1657522800000|2022-07-11 07:00:00|1075.14|1073.64|1075.4|1072.15|1075.65|1073.87|1072.58|1071.08|8
1657523100000|2022-07-11 07:05:00|1075.65|1072.4|1076.9|1075.15|1078.4|1075.4|1073.65|1070.4|21
1657523400000|2022-07-11 07:10:00|1076.65|1075.4|1077.9|1077.15|1078.9|1077.65|1076.4|1074.4|155
1657523700000|2022-07-11 07:15:00|1078.4|1076.9|1080.4|1078.65|1080.9|1079.9|1078.15|1076.65|75
1657524000000|2022-07-11 07:20:00|1079.9|1078.4|1081.65|1080.15|1082.4|1080.65|1079.9|1078.15|3
1657524300000|2022-07-11 07:25:00|1081.9|1080.4|1080.9|1079.15|1082.4|1080.9|1079.9|1078.15|2
1657524600000|2022-07-11 07:30:00|1081.15|1079.4|1081.9|1080.65|1081.9|1080.9|1079.4|1078.65|59
1657524900000|2022-07-11 07:35:00|1081.65|1080.4|1081.4|1079.65|1083.65|1082.15|1080.9|1079.15|55
1657525200000|2022-07-11 07:40:00|1081.61|1079.86|1081.61|1079.86|1082.86|1080.86|1080.86|1079.36|0
1657525500000|2022-07-11 07:45:00|1081.36|1079.61|1079.61|1078.11|1081.61|1079.86|1079.61|1078.11|2
1657525800000|2022-07-11 07:50:00|1079.86|1078.36|1082.11|1080.36|1082.61|1080.86|1079.86|1078.36|0
1657526100000|2022-07-11 07:55:00|1082.61|1080.61|1082.61|1080.86|1083.11|1081.36|1082.11|1080.36|0
1657526400000|2022-07-11 08:00:00|1082.86|1081.11|1082.11|1080.36|1083.61|1081.86|1082.11|1080.36|0
1657526700000|2022-07-11 08:05:00|1082.36|1080.61|1079.86|1078.36|1082.36|1080.86|1079.61|1078.11|1
1657527000000|2022-07-11 08:10:00|1078.86|1078.11|1079.11|1077.36|1080.86|1079.11|1078.61|1077.11|6
1657527300000|2022-07-11 08:15:00|1078.86|1077.11|1080.61|1078.86|1081.11|1079.61|1078.61|1077.11|0
1657527600000|2022-07-11 08:20:00|1080.86|1079.11|1080.86|1078.86|1081.11|1079.36|1078.36|1076.61|3
1657527900000|2022-07-11 08:25:00|1080.61|1079.11|1079.61|1077.86|1080.61|1079.11|1079.61|1077.86|0
1657528200000|2022-07-11 08:30:00|1079.86|1078.11|1083.11|1081.61|1083.36|1081.61|1079.86|1077.86|0
1657528500000|2022-07-11 08:35:00|1083.36|1081.86|1085.86|1084.11|1085.86|1084.11|1083.36|1081.61|0
1657528800000|2022-07-11 08:40:00|1085.61|1084.36|1086.61|1084.86|1087.86|1085.86|1085.61|1084.11|5
1657529100000|2022-07-11 08:45:00|1086.11|1084.61|1085.36|1083.86|1086.11|1084.61|1085.11|1083.36|8
1657529400000|2022-07-11 08:50:00|1085.61|1084.11|1085.61|1083.86|1087.11|1085.36|1085.61|1083.86|0
1657529700000|2022-07-11 08:55:00|1085.86|1084.11|1085.61|1083.86|1085.86|1084.36|1084.61|1082.86|0
1657530000000|2022-07-11 09:00:00|1085.11|1083.61|1088.61|1086.86|1088.61|1086.86|1085.11|1083.36|0
1657530300000|2022-07-11 09:05:00|1088.86|1087.36|1090.11|1088.61|1090.36|1088.61|1088.36|1086.61|1
1657530600000|2022-07-11 09:10:00|1089.86|1088.36|1090.61|1088.86|1091.36|1089.61|1089.86|1088.11|2
1657530900000|2022-07-11 09:15:00|1090.86|1090.11|1091.61|1089.86|1091.86|1090.11|1090.61|1088.86|20
1657531200000|2022-07-11 09:20:00|1091.36|1089.61|1092.86|1091.36|1093.36|1091.86|1090.86|1089.36|4
1657531500000|2022-07-11 09:25:00|1093.11|1091.61|1090.86|1089.36|1093.86|1091.86|1090.61|1088.86|0
1657531800000|2022-07-11 09:30:00|1090.61|1089.11|1089.36|1087.86|1090.61|1089.11|1088.86|1087.36|250
1657532100000|2022-07-11 09:35:00|1089.61|1088.11|1089.61|1087.86|1090.11|1088.36|1089.11|1087.61|0
1657532400000|2022-07-11 09:40:00|1090.11|1088.11|1089.11|1087.36|1090.11|1088.36|1089.11|1087.36|1
1657532700000|2022-07-11 09:45:00|1089.36|1087.61|1089.61|1087.86|1089.86|1088.36|1089.36|1087.36|1
1657533000000|2022-07-11 09:50:00|1089.86|1088.11|1091.61|1089.86|1091.61|1089.86|1089.86|1087.86|1
1657533300000|2022-07-11 09:55:00|1092.11|1090.11|1091.36|1089.86|1092.36|1090.86|1091.11|1089.36|0
1657533600000|2022-07-11 10:00:00|1091.61|1089.61|1092.36|1090.86|1092.36|1090.86|1091.11|1089.61|2
1657533900000|2022-07-11 10:05:00|1092.11|1090.61|1092.61|1090.86|1093.11|1091.36|1092.11|1090.61|1
1657534200000|2022-07-11 10:10:00|1092.86|1091.11|1093.36|1091.86|1093.36|1091.86|1092.86|1091.11|0
1657534500000|2022-07-11 10:15:00|1093.61|1092.11|1094.36|1092.36|1094.36|1092.36|1093.61|1091.86|2
1657534800000|2022-07-11 10:20:00|1094.11|1092.61|1094.36|1092.36|1094.61|1093.36|1094.11|1092.36|1
1657535100000|2022-07-11 10:25:00|1094.11|1092.11|1093.61|1091.86|1094.11|1092.36|1093.11|1091.61|0
1657535400000|2022-07-11 10:30:00|1093.36|1091.61|1093.86|1092.36|1094.11|1092.36|1093.11|1091.36|0
1657535700000|2022-07-11 10:35:00|1092.86|1092.11|1092.86|1091.61|1092.86|1092.11|1092.86|1091.36|8
1657536000000|2022-07-11 10:40:00|1092.61|1091.36|1092.86|1092.11|1092.86|1092.11|1092.61|1091.36|0
1657536300000|2022-07-11 10:45:00|1094.11|1091.86|1093.86|1092.86|1094.11|1093.11|1093.61|1091.61|12
1657536600000|2022-07-11 10:50:00|1094.11|1093.11|1094.36|1092.86|1094.36|1093.36|1093.61|1092.36|22
1657536900000|2022-07-11 10:55:00|1094.61|1093.11|1097.36|1096.36|1097.36|1096.36|1094.61|1093.11|4
1657537200000|2022-07-11 11:00:00|1097.61|1096.11|1098.11|1096.36|1098.11|1096.36|1096.86|1095.36|31
1657537500000|2022-07-11 11:05:00|1097.86|1096.61|1097.86|1096.61|1098.86|1097.36|1097.61|1096.36|53
1657537800000|2022-07-11 11:10:00|1097.61|1096.36|1098.86|1097.36|1099.11|1098.11|1097.61|1096.11|26
1657538100000|2022-07-11 11:15:00|1098.61|1097.11|1098.61|1097.36|1099.36|1097.36|1098.36|1096.61|4
1657538400000|2022-07-11 11:20:00|1098.86|1097.61|1098.11|1096.36|1099.61|1098.61|1097.86|1096.36|33
1657538700000|2022-07-11 11:25:00|1097.86|1095.86|1096.86|1095.36|1098.11|1096.86|1096.61|1095.36|11
1657539000000|2022-07-11 11:30:00|1097.11|1095.61|1097.61|1096.36|1097.86|1096.86|1097.11|1095.61|22
1657539300000|2022-07-11 11:35:00|1097.86|1096.86|1097.86|1096.36|1097.86|1097.11|1097.61|1096.36|40
1657539600000|2022-07-11 11:40:00|1097.76|1096.26|1096.76|1095.26|1097.76|1097.01|1095.76|1094.76|27
1657539900000|2022-07-11 11:45:00|1096.51|1095.01|1097.01|1095.76|1097.01|1095.76|1096.26|1095.01|17
1657540200000|2022-07-11 11:50:00|1096.76|1096.26|1096.01|1095.01|1097.01|1096.26|1096.01|1094.76|24
1657540500000|2022-07-11 11:55:00|1095.76|1093.76|1095.51|1094.26|1095.76|1094.26|1094.51|1093.26|58
1657540800000|2022-07-11 12:00:00|1095.76|1093.76|1095.26|1093.26|1096.01|1094.26|1094.51|1092.76|33
1657541100000|2022-07-11 12:05:00|1095.01|1093.51|1095.51|1094.26|1095.51|1094.26|1094.01|1093.01|181
1657541400000|2022-07-11 12:10:00|1095.26|1094.51|1095.76|1094.26|1096.51|1095.26|1095.26|1094.01|22
1657541700000|2022-07-11 12:15:00|1096.01|1094.51|1095.51|1093.76|1096.26|1095.26|1095.51|1093.76|26
1657542000000|2022-07-11 12:20:00|1095.26|1094.01|1096.01|1094.76|1096.01|1094.76|1094.76|1094.01|9
1657542300000|2022-07-11 12:25:00|1095.76|1094.51|1094.76|1093.26|1095.76|1094.76|1094.76|1093.26|28
1657542600000|2022-07-11 12:30:00|1094.51|1093.51|1093.01|1091.26|1094.51|1093.76|1092.76|1091.26|22
1657542900000|2022-07-11 12:35:00|1092.76|1091.01|1091.01|1089.76|1092.76|1091.01|1090.76|1088.76|11
1657543200000|2022-07-11 12:40:00|1091.26|1090.01|1091.51|1090.26|1092.01|1090.76|1091.26|1090.01|24
1657543500000|2022-07-11 12:45:00|1091.76|1091.01|1093.51|1091.76|1093.51|1092.01|1091.76|1091.01|130
1657543800000|2022-07-11 12:50:00|1093.76|1092.01|1094.76|1093.26|1095.26|1094.51|1093.76|1092.01|22
1657544100000|2022-07-11 12:55:00|1094.51|1092.76|1094.76|1093.76|1094.76|1093.76|1093.26|1092.51|0
1657544400000|2022-07-11 13:00:00|1094.51|1093.51|1095.51|1094.26|1095.51|1094.26|1094.01|1093.01|22
1657544700000|2022-07-11 13:05:00|1095.76|1094.76|1096.01|1094.26|1096.26|1094.76|1095.26|1094.26|56
1657545000000|2022-07-11 13:10:00|1096.26|1094.51|1095.76|1093.76|1096.76|1095.51|1094.76|1093.26|38
1657545300000|2022-07-11 13:15:00|1096.01|1094.01|1095.76|1094.26|1096.26|1095.26|1095.51|1093.76|22
1657545600000|2022-07-11 13:20:00|1096.01|1094.76|1095.76|1094.76|1096.01|1095.01|1095.51|1094.76|4
1657545900000|2022-07-11 13:25:00|1095.51|1093.51|1095.76|1094.26|1096.26|1094.26|1095.26|1093.51|35
1657546200000|2022-07-11 13:30:00|1096.01|1093.76|1096.76|1096.01|1097.76|1096.26|1094.51|1092.76|11
1657546500000|2022-07-11 13:35:00|1096.26|1095.76|1097.01|1095.26|1097.01|1095.76|1093.76|1092.26|22
1657546800000|2022-07-11 13:40:00|1096.76|1095.51|1095.01|1093.26|1096.76|1095.76|1094.01|1092.76|28
1657547100000|2022-07-11 13:45:00|1094.76|1093.51|1090.51|1088.76|1095.01|1094.01|1088.76|1087.76|15
1657547400000|2022-07-11 13:50:00|1090.26|1089.01|1091.76|1090.26|1092.01|1090.26|1090.26|1088.76|21
1657547700000|2022-07-11 13:55:00|1092.01|1090.76|1095.51|1094.51|1096.26|1094.76|1092.01|1090.76|9
1657548000000|2022-07-11 14:00:00|1095.26|1094.26|1096.26|1094.76|1096.76|1095.76|1095.01|1094.01|48
1657548300000|2022-07-11 14:05:00|1096.01|1094.26|1093.26|1092.01|1096.26|1094.26|1093.26|1092.01|11
1657548600000|2022-07-11 14:10:00|1092.95|1091.7|1090.2|1088.2|1093.7|1092.45|1090.2|1088.2|32
1657548900000|2022-07-11 14:15:00|1090.45|1089.7|1094.42|1092.92|1094.42|1092.92|1089.95|1088.2|4
1657549200000|2022-07-11 14:20:00|1094.43|1092.93|1094.16|1092.66|1094.69|1093.19|1093.39|1091.89|0
1657549500000|2022-07-11 14:25:00|1094.15|1092.65|1095.17|1093.67|1095.68|1094.18|1093.9|1092.4|332
1657549800000|2022-07-11 14:30:00|1095.16|1093.66|1096.18|1094.68|1096.7|1095.2|1094.91|1093.41|0
1657550100000|2022-07-11 14:35:00|1096.19|1094.69|1097.21|1095.71|1097.23|1095.73|1095.43|1093.93|0
1657550400000|2022-07-11 14:40:00|1097.22|1095.72|1097.22|1095.72|1098|1096.5|1096.7|1095.2|0
1657550700000|2022-07-11 14:45:00|1096.98|1095.48|1096.76|1095.26|1097.22|1095.72|1096.1|1094.6|0
1657551000000|2022-07-11 14:50:00|1096.98|1095.48|1096.54|1095.04|1096.99|1095.49|1096.1|1094.6|0
1657551300000|2022-07-11 14:55:00|1096.33|1094.83|1094.76|1093.26|1096.54|1095.04|1094.76|1093.26|0
1657551600000|2022-07-11 15:00:00|1094.41|1092.91|1094.93|1093.43|1095.43|1093.93|1094.15|1092.65|0
1657551900000|2022-07-11 15:05:00|1094.92|1093.42|1095.72|1094.22|1095.97|1094.47|1094.92|1093.42|0
1657552200000|2022-07-11 15:10:00|1095.71|1094.21|1095.97|1094.47|1096.74|1095.24|1095.46|1093.96|0
1657552500000|2022-07-11 15:15:00|1095.9|1094.4|1095.67|1094.17|1096.56|1095.06|1095.67|1094.17|0
1657552800000|2022-07-11 15:20:00|1095.68|1094.18|1095.01|1093.51|1096.12|1094.62|1095.01|1093.51|0
1657553100000|2022-07-11 15:25:00|1095.02|1093.52|1095.26|1093.76|1095.27|1093.77|1094.81|1093.31|0
1657553400000|2022-07-11 15:30:00|1095|1093.5|1095.45|1093.95|1096.49|1094.99|1094.71|1093.21|0
1657553700000|2022-07-11 15:35:00|1095.46|1093.96|1095.96|1094.46|1096.75|1095.25|1094.68|1093.18|0
1657554000000|2022-07-11 15:40:00|1095.95|1094.45|1095.21|1093.71|1096.22|1094.72|1094.92|1093.42|0
1657554300000|2022-07-11 15:45:00|1095.7|1094.2|1095.41|1093.91|1095.95|1094.45|1095.28|1093.78|0
1657554600000|2022-07-11 15:50:00|1095.17|1093.67|1095.41|1093.91|1095.68|1094.18|1094.89|1093.39|0
1657554900000|2022-07-11 15:55:00|1095.4|1093.9|1095.68|1094.18|1095.94|1094.44|1095.16|1093.66|0
1657555200000|2022-07-11 16:00:00|1095.66|1094.16|1096.07|1094.57|1096.07|1094.57|1095.42|1093.92|0
1657555500000|2022-07-11 16:05:00|1096.29|1094.79|1096.3|1094.8|1096.52|1095.02|1095.85|1094.35|0
1657555800000|2022-07-11 16:10:00|1096.29|1094.79|1096.95|1095.45|1096.96|1095.46|1096.29|1094.79|0
1657556100000|2022-07-11 16:15:00|1097.18|1095.68|1096.92|1095.42|1097.44|1095.94|1096.91|1095.41|0
1657556400000|2022-07-11 16:20:00|1096.91|1095.41|1096.41|1094.91|1096.93|1095.43|1096.14|1094.64|0
1657556700000|2022-07-11 16:25:00|1096.54|1095.04|1096.68|1095.18|1096.93|1095.43|1096.39|1094.89|0
1657557000000|2022-07-11 16:30:00|1096.51|1095.01|1096.52|1095.02|1096.74|1095.24|1096.29|1094.79|0
1657557300000|2022-07-11 16:35:00|1096.53|1095.03|1097.41|1095.91|1097.42|1095.92|1096.52|1095.02|0
1657557600000|2022-07-11 16:40:00|1097.3|1095.8|1096.96|1095.46|1097.41|1095.91|1096.74|1095.24|0
1657557900000|2022-07-11 16:45:00|1097.2|1095.7|1097.42|1095.92|1097.45|1095.95|1096.93|1095.43|0
1657558200000|2022-07-11 16:50:00|1097.43|1095.93|1097.17|1095.67|1097.43|1095.93|1096.9|1095.4|0
1657558500000|2022-07-11 16:55:00|1097.18|1095.68|1097.45|1095.95|1097.95|1096.45|1097.17|1095.67|0
1657558800000|2022-07-11 17:00:00|1097.69|1096.19|1098.48|1096.98|1099.01|1097.51|1097.44|1095.94|0
1657559100000|2022-07-11 17:05:00|1098.47|1096.97|1099.52|1098.02|1099.53|1098.03|1098.21|1096.71|0
1657559400000|2022-07-11 17:10:00|1099.51|1098.01|1099.26|1097.76|1099.53|1098.03|1099.26|1097.76|0
1657559700000|2022-07-11 17:15:00|1098.74|1097.24|1098.53|1097.03|1098.76|1097.26|1098.31|1096.81|0
1657560000000|2022-07-11 17:20:00|1098.54|1097.04|1098.77|1097.27|1098.98|1097.48|1098.42|1096.92|0
1657560300000|2022-07-11 17:25:00|1098.99|1097.49|1098.77|1097.27|1098.99|1097.49|1098.54|1097.04|0
1657560600000|2022-07-11 17:30:00|1099.29|1097.79|1099.81|1098.31|1100.08|1098.58|1099.28|1097.78|0
1657560900000|2022-07-11 17:35:00|1099.94|1098.44|1100.08|1098.58|1100.08|1098.58|1099.8|1098.3|0
1657561200000|2022-07-11 17:40:00|1100.32|1098.82|1100.06|1098.56|1100.58|1099.08|1100.06|1098.56|0
1657561500000|2022-07-11 17:45:00|1099.55|1098.05|1099.22|1097.72|1099.66|1098.16|1099|1097.5|0
1657561800000|2022-07-11 17:50:00|1099.21|1097.71|1099.45|1097.95|1099.67|1098.17|1099|1097.5|0
1657562100000|2022-07-11 17:55:00|1099.44|1097.94|1099.22|1097.72|1099.45|1097.95|1099.22|1097.72|0
1657562400000|2022-07-11 18:00:00|1099.8|1098.3|1099.03|1097.53|1099.81|1098.31|1098.77|1097.27|0
1657562700000|2022-07-11 18:05:00|1099.02|1097.52|1098.5|1097|1099.29|1097.79|1098.5|1097|0
1657563000000|2022-07-11 18:10:00|1098.49|1096.99|1097.99|1096.49|1098.51|1097.01|1097.98|1096.48|0
1657563300000|2022-07-11 18:15:00|1098.23|1096.73|1098.24|1096.74|1098.49|1096.99|1097.71|1096.21|0
1657563600000|2022-07-11 18:20:00|1098.23|1096.73|1097.99|1096.49|1098.25|1096.75|1097.72|1096.22|0
1657563900000|2022-07-11 18:25:00|1097.98|1096.48|1097.72|1096.22|1097.99|1096.49|1097.72|1096.22|0
1657564200000|2022-07-11 18:30:00|1097.73|1096.23|1097.46|1095.96|1097.98|1096.48|1097.45|1095.95|0
1657564500000|2022-07-11 18:35:00|1097.47|1095.97|1097.47|1095.97|1097.73|1096.23|1097.21|1095.71|0
1657564800000|2022-07-11 18:40:00|1097.46|1095.96|1098.25|1096.75|1098.5|1097|1097.46|1095.96|0
1657565100000|2022-07-11 18:45:00|1098.24|1096.74|1097.72|1096.22|1098.5|1097|1097.72|1096.22|0
1657565400000|2022-07-11 18:50:00|1097.71|1096.21|1097.19|1095.69|1097.71|1096.21|1096.93|1095.43|0
1657565700000|2022-07-11 18:55:00|1097.18|1095.68|1096.67|1095.17|1097.45|1095.95|1096.67|1095.17|0
1657566000000|2022-07-11 19:00:00|1096.54|1095.04|1095.63|1094.13|1096.68|1095.18|1095.63|1094.13|0
1657566300000|2022-07-11 19:05:00|1095.64|1094.14|1095.64|1094.14|1096.16|1094.66|1095.63|1094.13|0
1657566600000|2022-07-11 19:10:00|1095.39|1093.89|1095.65|1094.15|1095.91|1094.41|1095.38|1093.88|0
1657566900000|2022-07-11 19:15:00|1095.64|1094.14|1095.38|1093.88|1095.9|1094.4|1095.12|1093.62|0
1657567200000|2022-07-11 19:20:00|1095.39|1093.89|1095.38|1093.88|1095.65|1094.15|1095.12|1093.62|0
1657567500000|2022-07-11 19:25:00|1095.39|1093.89|1095.89|1094.39|1096.15|1094.65|1095.37|1093.87|0
1657567800000|2022-07-11 19:30:00|1095.9|1094.4|1095.9|1094.4|1096.41|1094.91|1095.88|1094.38|0
1657568100000|2022-07-11 19:35:00|1095.91|1094.41|1095.4|1093.9|1096.16|1094.66|1095.13|1093.63|0
1657568400000|2022-07-11 19:40:00|1095.41|1093.91|1094.87|1093.37|1095.91|1094.41|1094.87|1093.37|0
1657568700000|2022-07-11 19:45:00|1094.97|1093.47|1094.96|1093.46|1095.42|1093.92|1094.74|1093.24|0
1657569000000|2022-07-11 19:50:00|1094.75|1093.25|1094.74|1093.24|1094.96|1093.46|1094.29|1092.79|0
1657569300000|2022-07-11 19:55:00|1094.73|1093.23|1094.99|1093.49|1095.19|1093.69|1094.52|1093.02|0
1657569600000|2022-07-11 20:00:00|1095|1093.5|1095.53|1094.03|1095.62|1094.12|1094.95|1093.45|0
1657569900000|2022-07-11 20:05:00|1095.55|1094.05|1095.8|1094.3|1095.93|1094.43|1095.53|1094.03|0
1657570200000|2022-07-11 20:10:00|1095.84|1094.34|1095.84|1094.34|1096.09|1094.59|1095.62|1094.12|0
1657570500000|2022-07-11 20:15:00|1095.89|1094.39|1095.71|1094.21|1095.98|1094.48|1095.71|1094.21|0
1657570800000|2022-07-11 20:20:00|1095.75|1094.25|1095.8|1094.3|1095.84|1094.34|1095.66|1094.16|0
1657571100000|2022-07-11 20:25:00|1095.75|1094.25|1095.8|1094.3|1095.82|1094.32|1095.66|1094.16|0
1657571400000|2022-07-11 20:30:00|1095.82|1094.32|1095.98|1094.48|1096.04|1094.54|1095.82|1094.32|0
1657571700000|2022-07-11 20:35:00|1095.97|1094.47|1095.89|1094.39|1095.98|1094.48|1095.71|1094.21|0
1657572000000|2022-07-11 20:40:00|1095.86|1094.36|1095.71|1094.21|1095.86|1094.36|1095.71|1094.21|0
1657572300000|2022-07-11 20:45:00|1095.66|1094.16|1095.71|1094.21|1095.8|1094.3|1095.62|1094.12|0
1657572600000|2022-07-11 20:50:00|1095.66|1094.16|1095.64|1094.14|1095.71|1094.21|1095.57|1094.07|0
1657572900000|2022-07-11 20:55:00|1095.62|1094.12|1095.66|1094.16|1095.71|1094.21|1095.53|1094.03|0
1657573200000|2022-07-11 21:00:00|1095.69|1094.19|1095.62|1094.12|1095.69|1094.19|1095.6|1094.1|0
1657573500000|2022-07-11 21:05:00|1095.64|1094.14|1095.57|1094.07|1095.64|1094.14|1095.55|1094.05|0
1657573800000|2022-07-11 21:10:00|1095.58|1094.08|1095.57|1094.07|1095.62|1094.12|1095.57|1094.07|0
1657574100000|2022-07-11 21:15:00|1095.58|1094.08|1095.64|1094.14|1095.69|1094.19|1095.58|1094.08|0
1657574700000|2022-07-11 21:25:00|1095.66|1094.16|1095.64|1094.14|1095.66|1094.16|1095.64|1094.14|0
1657575000000|2022-07-11 21:30:00|1095.66|1094.16|1095.71|1094.21|1095.75|1094.25|1095.66|1094.16|0
1657575300000|2022-07-11 21:35:00|1095.69|1094.19|1095.66|1094.16|1095.69|1094.19|1095.64|1094.14|0
1657575600000|2022-07-11 21:40:00|1095.69|1094.19|1095.64|1094.14|1095.69|1094.19|1095.64|1094.14|0
1657575900000|2022-07-11 21:45:00|1095.66|1094.16|1095.69|1094.19|1095.78|1094.28|1095.66|1094.16|0
1657576200000|2022-07-11 21:50:00|1095.68|1094.18|1095.45|1093.95|1095.75|1094.25|1095.45|1093.95|0
1657576500000|2022-07-11 21:55:00|1095.47|1093.97|1095.32|1093.82|1095.54|1094.04|1095.32|1093.82|0
1657576800000|2022-07-11 22:00:00|1095.17|1093.67|1094.7|1093.2|1095.3|1093.8|1094.68|1093.18|0
1657577100000|2022-07-11 22:05:00|1094.65|1093.15|1094.83|1093.33|1094.88|1093.38|1094.61|1093.11|0
1657577400000|2022-07-11 22:10:00|1094.86|1093.36|1094.88|1093.38|1094.94|1093.44|1094.68|1093.18|0
1657577700000|2022-07-11 22:15:00|1094.83|1093.33|1094.92|1093.42|1095.01|1093.51|1094.79|1093.29|0
1657578000000|2022-07-11 22:20:00|1094.94|1093.44|1094.88|1093.38|1094.97|1093.47|1094.83|1093.33|0
1657578300000|2022-07-11 22:25:00|1094.92|1093.42|1095.01|1093.51|1095.01|1093.51|1094.86|1093.36|0
1657578600000|2022-07-11 22:30:00|1095.06|1093.56|1095.01|1093.51|1095.19|1093.69|1094.99|1093.49|0
1657578900000|2022-07-11 22:35:00|1095.06|1093.56|1094.61|1093.11|1095.06|1093.56|1094.56|1093.06|0
1657579200000|2022-07-11 22:40:00|1094.65|1093.15|1094.39|1092.89|1094.7|1093.2|1094.39|1092.89|0
1657579500000|2022-07-11 22:45:00|1094.36|1092.86|1094.21|1092.71|1094.43|1092.93|1094.07|1092.57|0
1657579800000|2022-07-11 22:50:00|1094.19|1092.69|1094.21|1092.71|1094.3|1092.8|1094.12|1092.62|0
1657580100000|2022-07-11 22:55:00|1094.19|1092.69|1094.19|1092.69|1094.34|1092.84|1094.07|1092.57|0
1657580400000|2022-07-11 23:00:00|1094.21|1092.71|1094.48|1092.98|1094.52|1093.02|1094.14|1092.64|0
1657580700000|2022-07-11 23:05:00|1094.52|1093.02|1094.88|1093.38|1094.88|1093.38|1094.52|1093.02|0
1657581000000|2022-07-11 23:10:00|1094.83|1093.33|1094.74|1093.24|1094.88|1093.38|1094.61|1093.11|0
1657581300000|2022-07-11 23:15:00|1094.77|1093.27|1094.56|1093.06|1094.88|1093.38|1094.52|1093.02|0
1657581600000|2022-07-11 23:20:00|1094.57|1093.07|1094.61|1093.11|1094.74|1093.24|1094.48|1092.98|0
1657581900000|2022-07-11 23:25:00|1094.63|1093.13|1095.1|1093.6|1095.15|1093.65|1094.63|1093.13|0
1657582200000|2022-07-11 23:30:00|1095.06|1093.56|1094.99|1093.49|1095.15|1093.65|1094.94|1093.44|0
1657582500000|2022-07-11 23:35:00|1095.01|1093.51|1095.28|1093.78|1095.46|1093.96|1094.97|1093.47|0
1657582800000|2022-07-11 23:40:00|1095.26|1093.76|1095.1|1093.6|1095.32|1093.82|1095.06|1093.56|0
1657583100000|2022-07-11 23:45:00|1095.15|1093.65|1095.41|1093.91|1095.46|1093.96|1095.1|1093.6|0
1657583400000|2022-07-11 23:50:00|1095.42|1093.92|1095.28|1093.78|1095.5|1094|1095.19|1093.69|0
1657583700000|2022-07-11 23:55:00|1095.3|1093.8|1095.55|1094.05|1095.66|1094.16|1095.19|1093.69|0
1657584000000|2022-07-12 00:00:00|1095.61|1094.11|1095.36|1093.86|1095.84|1094.34|1094.92|1093.42|0
1657584300000|2022-07-12 00:05:00|1095.4|1093.9|1095.38|1093.88|1095.63|1094.13|1095.18|1093.68|0
1657584600000|2022-07-12 00:10:00|1095.4|1093.9|1095.09|1093.59|1095.49|1093.99|1094.83|1093.33|0
1657584900000|2022-07-12 00:15:00|1095.05|1093.55|1094.78|1093.28|1095.66|1094.16|1094.57|1093.07|0
1657585200000|2022-07-12 00:20:00|1094.89|1093.39|1095|1093.5|1095|1093.5|1094.57|1093.07|0
1657585500000|2022-07-12 00:25:00|1094.78|1093.28|1093.68|1092.18|1095|1093.5|1093.45|1091.95|0
1657585800000|2022-07-12 00:30:00|1093.89|1092.39|1093.23|1091.73|1093.9|1092.4|1093.02|1091.52|0
1657586100000|2022-07-12 00:35:00|1093.24|1091.74|1093.25|1091.75|1093.25|1091.75|1092.58|1091.08|0
1657586400000|2022-07-12 00:40:00|1093.24|1091.74|1093.02|1091.52|1093.25|1091.75|1093.02|1091.52|0
1657586700000|2022-07-12 00:45:00|1092.4|1090.9|1091.85|1090.35|1092.9|1091.4|1091.33|1089.83|0
1657587000000|2022-07-12 00:50:00|1091.84|1090.34|1089.82|1088.32|1091.85|1090.35|1089.31|1087.81|0
1657587300000|2022-07-12 00:55:00|1090.07|1088.57|1089.8|1088.3|1090.32|1088.82|1089.31|1087.81|0
1657587600000|2022-07-12 01:00:00|1090.57|1089.07|1090.35|1088.85|1090.57|1089.07|1090.12|1088.62|0
1657587900000|2022-07-12 01:05:00|1090.34|1088.84|1090.57|1089.07|1090.79|1089.29|1090.34|1088.84|0
1657588200000|2022-07-12 01:10:00|1090.56|1089.06|1090.56|1089.06|1090.78|1089.28|1090.12|1088.62|0
1657588500000|2022-07-12 01:15:00|1089.81|1088.31|1090.05|1088.55|1090.31|1088.81|1089.8|1088.3|0
1657588800000|2022-07-12 01:20:00|1090.06|1088.56|1089.04|1087.54|1090.31|1088.81|1089.04|1087.54|0
1657589100000|2022-07-12 01:25:00|1089.05|1087.55|1090.06|1088.56|1090.31|1088.81|1089.04|1087.54|0
1657589400000|2022-07-12 01:30:00|1090.67|1089.17|1091.33|1089.83|1091.67|1090.17|1090.57|1089.07|0
1657589700000|2022-07-12 01:35:00|1091.22|1089.72|1091.01|1089.51|1091.44|1089.94|1090.56|1089.06|0
1657590000000|2022-07-12 01:40:00|1091.12|1089.62|1091.01|1089.51|1091.67|1090.17|1091.01|1089.51|0
1657590300000|2022-07-12 01:45:00|1091.12|1089.62|1090.57|1089.07|1091.23|1089.73|1090.35|1088.85|0
1657590600000|2022-07-12 01:50:00|1090.58|1089.08|1090.35|1088.85|1090.8|1089.3|1090.35|1088.85|0
1657590900000|2022-07-12 01:55:00|1090.14|1088.64|1090.57|1089.07|1090.57|1089.07|1090.13|1088.63|0
1657591200000|2022-07-12 02:00:00|1090.58|1089.08|1090.36|1088.86|1091.01|1089.51|1090.35|1088.85|0
1657591500000|2022-07-12 02:05:00|1090.57|1089.07|1090.8|1089.3|1091.23|1089.73|1090.57|1089.07|0
1657591800000|2022-07-12 02:10:00|1090.79|1089.29|1090.35|1088.85|1090.8|1089.3|1090.25|1088.75|0
1657592100000|2022-07-12 02:15:00|1089.32|1087.82|1089.31|1087.81|1089.57|1088.07|1089.07|1087.57|0
1657592400000|2022-07-12 02:20:00|1089.32|1087.82|1090.07|1088.57|1090.07|1088.57|1089.31|1087.81|0
1657592700000|2022-07-12 02:25:00|1090.32|1088.82|1089.57|1088.07|1090.32|1088.82|1089.57|1088.07|0
1657593000000|2022-07-12 02:30:00|1090.35|1088.85|1090.57|1089.07|1090.57|1089.07|1089.7|1088.2|0
1657593300000|2022-07-12 02:35:00|1090.68|1089.18|1090.13|1088.63|1090.79|1089.29|1090.02|1088.52|0
1657593600000|2022-07-12 02:40:00|1090.02|1088.52|1089.69|1088.19|1090.13|1088.63|1089.48|1087.98|0
1657593900000|2022-07-12 02:45:00|1088.82|1087.32|1089.06|1087.56|1089.57|1088.07|1088.81|1087.31|0
1657594200000|2022-07-12 02:50:00|1089.31|1087.81|1089.06|1087.56|1089.32|1087.82|1088.81|1087.31|0
1657594500000|2022-07-12 02:55:00|1088.94|1087.44|1089.32|1087.82|1089.57|1088.07|1088.81|1087.31|0
1657594800000|2022-07-12 03:00:00|1090.02|1088.52|1089.47|1087.97|1090.35|1088.85|1089.47|1087.97|0
1657595100000|2022-07-12 03:05:00|1089.25|1087.75|1089.25|1087.75|1089.25|1087.75|1088.58|1087.08|0
1657595400000|2022-07-12 03:10:00|1089.24|1087.74|1089.03|1087.53|1089.25|1087.75|1089.02|1087.52|0
1657595700000|2022-07-12 03:15:00|1089.02|1087.52|1089.02|1087.52|1089.03|1087.53|1088.81|1087.31|0
1657596000000|2022-07-12 03:20:00|1088.91|1087.41|1089.25|1087.75|1089.36|1087.86|1088.8|1087.3|0
1657596300000|2022-07-12 03:25:00|1089.26|1087.76|1089.04|1087.54|1089.47|1087.97|1089.04|1087.54|0
1657596600000|2022-07-12 03:30:00|1089.03|1087.53|1089.25|1087.75|1089.47|1087.97|1089.03|1087.53|0
1657596900000|2022-07-12 03:35:00|1089.14|1087.64|1089.04|1087.54|1089.25|1087.75|1089.03|1087.53|0
1657597200000|2022-07-12 03:40:00|1089.25|1087.75|1089.81|1088.31|1089.92|1088.42|1089.03|1087.53|0
1657597500000|2022-07-12 03:45:00|1089.92|1088.42|1089.7|1088.2|1089.92|1088.42|1089.69|1088.19|0
1657597800000|2022-07-12 03:50:00|1089.91|1088.41|1089.81|1088.31|1089.92|1088.42|1089.69|1088.19|0
1657598100000|2022-07-12 03:55:00|1089.7|1088.2|1089.92|1088.42|1089.92|1088.42|1089.48|1087.98|0
1657598400000|2022-07-12 04:00:00|1089.07|1087.57|1088.55|1087.05|1089.07|1087.57|1088.55|1087.05|0
1657598700000|2022-07-12 04:05:00|1088.3|1086.8|1088.8|1087.3|1088.81|1087.31|1088.3|1086.8|0
1657599000000|2022-07-12 04:10:00|1088.79|1087.29|1089.05|1087.55|1089.05|1087.55|1088.78|1087.28|0
1657599300000|2022-07-12 04:15:00|1089.04|1087.54|1088.53|1087.03|1089.04|1087.54|1088.53|1087.03|0
1657599600000|2022-07-12 04:20:00|1088.54|1087.04|1088.54|1087.04|1088.54|1087.04|1088.03|1086.53|0
1657599900000|2022-07-12 04:25:00|1088.79|1087.29|1088.8|1087.3|1088.8|1087.3|1088.54|1087.04|0
1657600200000|2022-07-12 04:30:00|1089.58|1088.08|1089.14|1087.64|1089.69|1088.19|1089.14|1087.64|0
1657600500000|2022-07-12 04:35:00|1089.03|1087.53|1089.25|1087.75|1089.26|1087.76|1089.03|1087.53|0
1657600800000|2022-07-12 04:40:00|1089.26|1087.76|1088.82|1087.32|1089.26|1087.76|1088.81|1087.31|0
1657601100000|2022-07-12 04:45:00|1088.81|1087.31|1088.81|1087.31|1089.04|1087.54|1088.81|1087.31|0
1657601400000|2022-07-12 04:50:00|1088.82|1087.32|1088.82|1087.32|1088.82|1087.32|1088.59|1087.09|0
1657601700000|2022-07-12 04:55:00|1088.93|1087.43|1089.04|1087.54|1089.15|1087.65|1088.82|1087.32|0
1657602000000|2022-07-12 05:00:00|1088.05|1086.55|1087.8|1086.3|1088.3|1086.8|1087.55|1086.05|0
1657602300000|2022-07-12 05:05:00|1088.05|1086.55|1088.31|1086.81|1088.31|1086.81|1087.55|1086.05|0
1657602600000|2022-07-12 05:10:00|1088.3|1086.8|1088.06|1086.56|1088.31|1086.81|1088.05|1086.55|0
1657602900000|2022-07-12 05:15:00|1088.05|1086.55|1085.78|1084.28|1088.06|1086.56|1085.78|1084.28|0
1657603200000|2022-07-12 05:20:00|1085.28|1083.78|1083.4|1081.9|1085.49|1083.99|1083.14|1081.64|0
1657603500000|2022-07-12 05:25:00|1083.39|1081.89|1083.39|1081.89|1083.65|1082.15|1083.14|1081.64|0
1657603800000|2022-07-12 05:30:00|1084.27|1082.77|1084.05|1082.55|1084.27|1082.77|1083.83|1082.33|0
1657604100000|2022-07-12 05:35:00|1083.94|1082.44|1083.84|1082.34|1084.27|1082.77|1083.83|1082.33|0
1657604400000|2022-07-12 05:40:00|1083.83|1082.33|1083.89|1082.39|1084.08|1082.58|1083.67|1082.17|0
1657604700000|2022-07-12 05:45:00|1083.88|1082.38|1083.67|1082.17|1084.11|1082.61|1083.67|1082.17|0
1657605000000|2022-07-12 05:50:00|1083.88|1082.38|1082.07|1080.57|1083.89|1082.39|1081.63|1080.13|0
1657605300000|2022-07-12 05:55:00|1081.96|1080.46|1080.98|1079.48|1082.07|1080.57|1080.98|1079.48|0
1657605600000|2022-07-12 06:00:00|1080.55|1079.05|1079.99|1078.49|1080.55|1079.05|1079.54|1078.04|0
1657605900000|2022-07-12 06:05:00|1079.98|1078.48|1080.22|1078.72|1080.87|1079.37|1079.33|1077.83|0
1657606200000|2022-07-12 06:10:00|1080|1078.5|1080.44|1078.94|1080.45|1078.95|1079.89|1078.39|0
1657606500000|2022-07-12 06:15:00|1079.4|1077.9|1080.14|1078.64|1080.39|1078.89|1079.13|1077.63|0
1657606800000|2022-07-12 06:20:00|1080.13|1078.63|1080.39|1078.89|1081.66|1080.16|1079.88|1078.38|0
1657607100000|2022-07-12 06:25:00|1080.4|1078.9|1080.89|1079.39|1081.16|1079.66|1080.39|1078.89|0
1657607400000|2022-07-12 06:30:00|1081.96|1080.46|1081.33|1079.83|1081.96|1080.46|1081.2|1079.7|0
1657607700000|2022-07-12 06:35:00|1081.32|1079.82|1080.89|1079.39|1081.54|1080.04|1080.45|1078.95|0
1657608000000|2022-07-12 06:40:00|1080.88|1079.38|1080.88|1079.38|1081.1|1079.6|1080.23|1078.73|0
1657608300000|2022-07-12 06:45:00|1080.66|1079.16|1079.79|1078.29|1081.1|1079.6|1079.79|1078.29|0
1657608600000|2022-07-12 06:50:00|1079.57|1078.07|1080.45|1078.95|1080.89|1079.39|1079.34|1077.84|0
1657608900000|2022-07-12 06:55:00|1080.24|1078.74|1081.97|1080.47|1081.97|1080.47|1080.23|1078.73|0
1657609200000|2022-07-12 07:00:00|1081.76|1080.26|1091.13|1089.63|1092.17|1090.67|1081.32|1079.82|0
1657609500000|2022-07-12 07:05:00|1090.92|1089.42|1090.76|1089.26|1093.5|1092|1090.46|1088.96|1
1657609800000|2022-07-12 07:10:00|1090.55|1089.05|1089.41|1087.91|1090.77|1089.27|1087.64|1086.14|0
1657610100000|2022-07-12 07:15:00|1089.63|1088.13|1091.47|1089.97|1093.24|1091.74|1088.32|1086.82|0
1657610400000|2022-07-12 07:20:00|1091.46|1089.96|1090.19|1088.69|1091.46|1089.96|1088.88|1087.38|1
1657610700000|2022-07-12 07:25:00|1089.97|1088.47|1087.45|1085.45|1090.41|1088.91|1087.2|1085.2|203
1657611000000|2022-07-12 07:30:00|1087.7|1085.7|1089.2|1087.7|1089.7|1087.95|1086.95|1084.95|26
1657611300000|2022-07-12 07:35:00|1089.45|1087.45|1090.2|1088.45|1090.45|1088.95|1087.95|1086.2|933
1657611600000|2022-07-12 07:40:00|1089.95|1088.2|1091.7|1089.95|1091.7|1089.95|1089.7|1087.95|0
1657611900000|2022-07-12 07:45:00|1091.45|1090.2|1090.95|1089.45|1092.45|1090.95|1090.45|1088.95|0
1657612200000|2022-07-12 07:50:00|1091.2|1089.7|1092.2|1090.45|1092.2|1090.45|1090.45|1089.45|60
1657612500000|2022-07-12 07:55:00|1091.7|1090.2|1091.2|1089.45|1091.7|1090.45|1090.7|1088.95|0
1657612800000|2022-07-12 08:00:00|1090.95|1088.95|1091.62|1089.87|1091.7|1090.39|1088.95|1087.7|1
1657613100000|2022-07-12 08:05:00|1091.37|1090.12|1089.79|1088.29|1092.04|1090.37|1089.79|1088.29|0
1657613400000|2022-07-12 08:10:00|1090.04|1088.54|1091.29|1089.79|1092.54|1090.79|1090.04|1088.29|1
1657613700000|2022-07-12 08:15:00|1091.04|1089.54|1090.04|1088.29|1091.04|1089.79|1089.54|1088.04|0
1657614000000|2022-07-12 08:20:00|1089.79|1088.04|1091.54|1089.79|1091.54|1089.79|1089.54|1088.04|0
1657614300000|2022-07-12 08:25:00|1091.79|1091.04|1092.54|1090.79|1092.54|1091.29|1091.79|1090.29|2
1657614600000|2022-07-12 08:30:00|1093.04|1091.04|1093.29|1091.29|1093.54|1091.79|1093.04|1090.79|0
1657614900000|2022-07-12 08:35:00|1093.54|1091.54|1092.04|1091.04|1094.04|1092.79|1092.04|1090.54|1700
1657615200000|2022-07-12 08:40:00|1092.29|1091.29|1092.54|1090.79|1092.79|1091.29|1092.04|1090.79|76
1657615500000|2022-07-12 08:45:00|1092.29|1090.54|1093.54|1091.79|1093.54|1091.79|1091.79|1090.29|1569
1657615800000|2022-07-12 08:50:00|1094.04|1092.04|1094.54|1093.04|1095.04|1093.29|1093.54|1091.79|0
1657616100000|2022-07-12 08:55:00|1094.79|1093.29|1095.29|1093.29|1095.29|1093.29|1094.29|1092.79|1
1657616400000|2022-07-12 09:00:00|1096.04|1093.54|1094.54|1093.29|1096.04|1094.29|1093.29|1091.79|1
1657616700000|2022-07-12 09:05:00|1094.79|1093.54|1095.54|1093.79|1096.29|1095.04|1094.79|1093.29|480
1657617000000|2022-07-12 09:10:00|1095.79|1094.29|1095.79|1094.29|1096.54|1094.79|1095.29|1093.79|6
1657617300000|2022-07-12 09:15:00|1095.54|1094.04|1095.54|1093.79|1095.54|1094.04|1094.79|1093.04|0
1657617600000|2022-07-12 09:20:00|1095.79|1094.29|1095.04|1093.29|1095.79|1094.29|1094.29|1093.04|1
1657617900000|2022-07-12 09:25:00|1095.54|1093.54|1096.04|1094.29|1096.04|1094.29|1095.04|1093.29|6
1657618200000|2022-07-12 09:30:00|1095.79|1093.79|1094.04|1092.29|1095.79|1093.79|1094.04|1092.29|17
1657618500000|2022-07-12 09:35:00|1093.79|1092.54|1094.29|1092.79|1094.29|1092.79|1093.79|1092.29|0
1657618800000|2022-07-12 09:40:00|1094.54|1093.04|1095.04|1093.29|1095.04|1093.29|1094.54|1092.79|1
1657619100000|2022-07-12 09:45:00|1095.29|1093.79|1095.04|1093.29|1095.54|1093.79|1094.79|1093.29|0
1657619400000|2022-07-12 09:50:00|1095.29|1093.54|1094.79|1093.29|1096.04|1094.29|1094.79|1093.04|17
1657619700000|2022-07-12 09:55:00|1095.04|1093.54|1095.54|1093.79|1096.29|1094.79|1095.04|1093.54|2
1657620000000|2022-07-12 10:00:00|1095.79|1094.04|1095.54|1093.79|1096.29|1094.29|1095.29|1093.79|0
1657620300000|2022-07-12 10:05:00|1095.29|1094.04|1097.04|1095.29|1097.04|1095.29|1095.29|1094.04|1
1657620600000|2022-07-12 10:10:00|1096.79|1095.04|1094.79|1093.29|1096.79|1095.04|1094.79|1093.29|1
1657620900000|2022-07-12 10:15:00|1095.04|1093.79|1095.29|1093.79|1095.79|1093.79|1095.04|1093.79|0
1657621200000|2022-07-12 10:20:00|1095.54|1094.04|1095.54|1093.79|1095.79|1094.29|1095.54|1093.79|0
1657621500000|2022-07-12 10:25:00|1095.29|1093.29|1094.29|1092.79|1095.29|1093.29|1094.29|1092.79|0
1657622100000|2022-07-12 10:35:00|1094.54|1093.04|1095.04|1093.29|1095.29|1093.79|1094.54|1093.04|0
1657622400000|2022-07-12 10:40:00|1095.29|1093.54|1094.79|1093.29|1095.29|1093.79|1094.79|1093.29|1
1657622700000|2022-07-12 10:45:00|1094.54|1092.79|1093.54|1091.79|1094.54|1093.29|1093.04|1091.29|3
1657623000000|2022-07-12 10:50:00|1094.04|1092.04|1090.79|1089.29|1094.29|1092.79|1090.79|1089.04|0
1657623300000|2022-07-12 10:55:00|1090.54|1088.79|1087.79|1086.29|1090.54|1088.79|1087.29|1086.04|3
1657623600000|2022-07-12 11:00:00|1087.54|1086.04|1086.79|1085.29|1088.54|1087.29|1086.79|1085.29|0
1657623900000|2022-07-12 11:05:00|1086.54|1084.79|1088.04|1086.29|1088.04|1086.29|1085.79|1084.04|1
1657624200000|2022-07-12 11:10:00|1087.79|1085.79|1088.54|1086.79|1088.54|1086.79|1087.04|1085.29|0
1657624500000|2022-07-12 11:15:00|1089.04|1087.04|1087.29|1086.04|1089.04|1087.29|1087.29|1086.04|0
1657624800000|2022-07-12 11:20:00|1087.54|1085.54|1088.79|1087.29|1089.04|1087.29|1087.54|1085.54|0
1657625100000|2022-07-12 11:25:00|1088.54|1086.79|1088.79|1087.29|1088.79|1087.29|1088.29|1086.29|0
1657625400000|2022-07-12 11:30:00|1089.04|1087.54|1089.79|1088.29|1090.04|1088.29|1089.04|1087.54|0
1657625700000|2022-07-12 11:35:00|1089.54|1087.79|1089.04|1087.29|1090.04|1088.29|1088.54|1087.04|1
1657626000000|2022-07-12 11:40:00|1089.42|1087.67|1088.92|1087.17|1089.92|1088.67|1088.67|1087.17|484
1657626300000|2022-07-12 11:45:00|1089.17|1087.42|1089.67|1087.67|1089.67|1088.17|1088.92|1087.17|0
1657626600000|2022-07-12 11:50:00|1089.42|1087.17|1089.17|1087.67|1089.42|1087.67|1089.17|1087.17|0
1657626900000|2022-07-12 11:55:00|1088.92|1087.42|1088.92|1087.67|1089.17|1087.67|1088.67|1086.67|20
1657627200000|2022-07-12 12:00:00|1089.17|1087.42|1090.42|1088.67|1090.42|1088.67|1089.17|1087.42|0
1657627500000|2022-07-12 12:05:00|1090.67|1089.17|1090.17|1088.67|1091.67|1090.92|1089.67|1087.92|154
1657627800000|2022-07-12 12:10:00|1090.42|1088.17|1089.17|1087.67|1090.42|1088.67|1089.17|1087.42|0
1657628100000|2022-07-12 12:15:00|1088.92|1087.17|1088.42|1086.92|1088.92|1087.17|1088.42|1086.67|911
1657628400000|2022-07-12 12:20:00|1088.17|1086.67|1089.17|1087.17|1089.42|1087.67|1088.17|1086.67|1
1657628700000|2022-07-12 12:25:00|1088.92|1087.42|1090.42|1089.17|1090.42|1089.17|1088.92|1087.42|0
1657629000000|2022-07-12 12:30:00|1090.17|1088.67|1090.67|1089.17|1090.92|1089.17|1089.67|1088.42|450
1657629300000|2022-07-12 12:35:00|1089.67|1088.92|1090.92|1089.42|1091.42|1089.67|1089.67|1088.92|558
1657629600000|2022-07-12 12:40:00|1090.67|1089.67|1092.67|1091.17|1092.92|1091.17|1090.67|1089.17|6
1657629900000|2022-07-12 12:45:00|1093.17|1091.42|1091.67|1090.17|1093.17|1091.67|1091.67|1089.92|2
1657630200000|2022-07-12 12:50:00|1091.92|1090.42|1092.92|1091.17|1093.42|1091.67|1091.92|1090.42|0
1657630500000|2022-07-12 12:55:00|1093.17|1091.42|1092.92|1091.17|1093.42|1091.67|1092.67|1091.17|251
1657630800000|2022-07-12 13:00:00|1093.17|1091.42|1092.67|1091.42|1093.92|1092.17|1092.67|1091.17|0
1657631100000|2022-07-12 13:05:00|1092.42|1091.17|1091.92|1090.17|1093.17|1091.67|1091.92|1090.17|0
1657631400000|2022-07-12 13:10:00|1091.67|1089.67|1091.92|1090.17|1091.92|1090.17|1091.17|1089.67|0
1657631700000|2022-07-12 13:15:00|1092.17|1090.42|1090.42|1088.92|1092.17|1090.67|1090.42|1088.92|0
1657632000000|2022-07-12 13:20:00|1090.67|1089.17|1090.42|1088.67|1091.42|1089.67|1090.17|1088.67|0
1657632300000|2022-07-12 13:25:00|1090.17|1088.92|1089.92|1088.17|1091.17|1089.67|1089.67|1087.92|4
1657632600000|2022-07-12 13:30:00|1089.67|1087.67|1089.17|1087.67|1091.42|1090.17|1088.67|1087.17|0
1657632900000|2022-07-12 13:35:00|1089.42|1087.92|1091.17|1089.67|1092.42|1091.67|1089.42|1087.92|2
1657633200000|2022-07-12 13:40:00|1091.42|1090.17|1091.17|1089.17|1092.17|1090.67|1089.67|1088.17|0
1657633500000|2022-07-12 13:45:00|1090.92|1089.42|1088.42|1086.67|1091.17|1089.67|1088.42|1086.67|4
1657633800000|2022-07-12 13:50:00|1088.17|1085.92|1087.92|1086.67|1088.92|1087.17|1087.17|1085.42|3
1657634100000|2022-07-12 13:55:00|1087.67|1086.17|1088.67|1087.17|1089.42|1087.67|1087.67|1086.17|2
1657634400000|2022-07-12 14:00:00|1088.42|1086.92|1086.42|1085.17|1088.42|1086.92|1086.17|1084.67|11
1657634700000|2022-07-12 14:05:00|1086.67|1085.42|1087.17|1085.67|1088.42|1087.17|1086.42|1084.67|268
1657635000000|2022-07-12 14:10:00|1087.18|1085.68|1089.43|1087.43|1089.93|1087.93|1087.18|1085.43|20
1657635300000|2022-07-12 14:15:00|1089.18|1087.68|1090.74|1089.24|1090.74|1089.24|1087.93|1085.93|3
1657635600000|2022-07-12 14:20:00|1090.75|1089.25|1090.45|1088.95|1091.27|1089.77|1090.19|1088.69|0
1657635900000|2022-07-12 14:25:00|1090.44|1088.94|1090.18|1088.68|1090.99|1089.49|1089.19|1087.69|0
1657636200000|2022-07-12 14:30:00|1089.99|1088.49|1092|1090.5|1092.22|1090.72|1089.99|1088.49|0
1657636500000|2022-07-12 14:35:00|1092.21|1090.71|1091.97|1090.47|1092.43|1090.93|1091.75|1090.25|0
1657636800000|2022-07-12 14:40:00|1091.96|1090.46|1091.76|1090.26|1091.98|1090.48|1091.3|1089.8|0
1657637100000|2022-07-12 14:45:00|1092.23|1090.73|1092.45|1090.95|1092.99|1091.49|1091.93|1090.43|0
1657637400000|2022-07-12 14:50:00|1092.46|1090.96|1092.96|1091.46|1092.97|1091.47|1091.92|1090.42|0
1657637700000|2022-07-12 14:55:00|1092.95|1091.45|1093.72|1092.22|1093.98|1092.48|1092.7|1091.2|0
1657638000000|2022-07-12 15:00:00|1093.73|1092.23|1093.45|1091.95|1094.22|1092.72|1092.96|1091.46|0
1657638300000|2022-07-12 15:05:00|1093.44|1091.94|1094.49|1092.99|1094.61|1093.11|1093.17|1091.67|0
1657638600000|2022-07-12 15:10:00|1094.48|1092.98|1095.26|1093.76|1096.04|1094.54|1094.48|1092.98|0
1657638900000|2022-07-12 15:15:00|1094.41|1092.91|1093.72|1092.22|1094.62|1093.12|1093.28|1091.78|0
1657639200000|2022-07-12 15:20:00|1093.73|1092.23|1094.19|1092.69|1094.42|1092.92|1093.72|1092.22|0
1657639500000|2022-07-12 15:25:00|1094.18|1092.68|1094.42|1092.92|1094.85|1093.35|1093.96|1092.46|0
1657639800000|2022-07-12 15:30:00|1094.43|1092.93|1093.99|1092.49|1094.87|1093.37|1093.55|1092.05|0
1657640100000|2022-07-12 15:35:00|1094.2|1092.7|1094.38|1092.88|1094.85|1093.35|1094.15|1092.65|0
1657640400000|2022-07-12 15:40:00|1094.17|1092.67|1094.14|1092.64|1094.38|1092.88|1093.91|1092.41|0
1657640700000|2022-07-12 15:45:00|1094.96|1093.46|1095.2|1093.7|1095.46|1093.96|1094.93|1093.43|0
1657641000000|2022-07-12 15:50:00|1095.45|1093.95|1094.93|1093.43|1095.46|1093.96|1094.69|1093.19|0
1657641300000|2022-07-12 15:55:00|1094.94|1093.44|1095.7|1094.2|1095.7|1094.2|1094.68|1093.18|0
1657641600000|2022-07-12 16:00:00|1095.71|1094.21|1095.21|1093.71|1095.97|1094.47|1095.19|1093.69|0
1657641900000|2022-07-12 16:05:00|1095.22|1093.72|1094.93|1093.43|1095.99|1094.49|1094.93|1093.43|0
1657642200000|2022-07-12 16:10:00|1095.06|1093.56|1095.97|1094.47|1095.98|1094.48|1094.93|1093.43|0
1657642500000|2022-07-12 16:15:00|1095.96|1094.46|1096.2|1094.7|1096.33|1094.83|1095.7|1094.2|0
1657642800000|2022-07-12 16:20:00|1096.21|1094.71|1096.46|1094.96|1096.72|1095.22|1095.94|1094.44|0
1657643100000|2022-07-12 16:25:00|1096.71|1095.21|1096.47|1094.97|1096.72|1095.22|1096.2|1094.7|0
1657643400000|2022-07-12 16:30:00|1096.48|1094.98|1097|1095.5|1097|1095.5|1096.21|1094.71|0
1657643700000|2022-07-12 16:35:00|1096.99|1095.49|1097.25|1095.75|1097.51|1096.01|1096.74|1095.24|0
1657644000000|2022-07-12 16:40:00|1097.37|1095.87|1096.75|1095.25|1097.49|1095.99|1096.49|1094.99|0
1657644300000|2022-07-12 16:45:00|1096.74|1095.24|1096.75|1095.25|1097.01|1095.51|1096.49|1094.99|0
1657644600000|2022-07-12 16:50:00|1096.74|1095.24|1095.98|1094.48|1096.74|1095.24|1095.71|1094.21|0
1657644900000|2022-07-12 16:55:00|1095.99|1094.49|1096.49|1094.99|1096.5|1095|1095.73|1094.23|0
1657645200000|2022-07-12 17:00:00|1096.5|1095|1095.97|1094.47|1097.28|1095.78|1095.7|1094.2|0
1657645500000|2022-07-12 17:05:00|1095.96|1094.46|1095.45|1093.95|1095.98|1094.48|1095.44|1093.94|0
1657645800000|2022-07-12 17:10:00|1095.57|1094.07|1095.19|1093.69|1095.57|1094.07|1095.18|1093.68|0
1657646100000|2022-07-12 17:15:00|1094.57|1093.07|1094.55|1093.05|1095|1093.5|1094.34|1092.84|0
1657646400000|2022-07-12 17:20:00|1094.54|1093.04|1094.44|1092.94|1094.77|1093.27|1094.32|1092.82|0
1657646700000|2022-07-12 17:25:00|1094.33|1092.83|1094.78|1093.28|1094.78|1093.28|1094.32|1092.82|0
1657647000000|2022-07-12 17:30:00|1095.67|1094.17|1095.92|1094.42|1095.94|1094.44|1095.67|1094.17|0
1657647300000|2022-07-12 17:35:00|1095.8|1094.3|1095.68|1094.18|1095.94|1094.44|1095.67|1094.17|0
1657647600000|2022-07-12 17:40:00|1095.93|1094.43|1096.18|1094.68|1096.44|1094.94|1095.67|1094.17|0
1657647900000|2022-07-12 17:45:00|1094.99|1093.49|1094.78|1093.28|1095.43|1093.93|1094.77|1093.27|0
1657648200000|2022-07-12 17:50:00|1094.79|1093.29|1095.45|1093.95|1095.45|1093.95|1094.78|1093.28|0
1657648500000|2022-07-12 17:55:00|1095.66|1094.16|1095.23|1093.73|1095.67|1094.17|1095.22|1093.72|0
1657648800000|2022-07-12 18:00:00|1096.21|1094.71|1094.93|1093.43|1096.21|1094.71|1094.93|1093.43|0
1657649100000|2022-07-12 18:05:00|1094.94|1093.44|1094.93|1093.43|1094.94|1093.44|1094.67|1093.17|0
1657649400000|2022-07-12 18:10:00|1094.92|1093.42|1095.19|1093.69|1095.69|1094.19|1094.92|1093.42|0
1657649700000|2022-07-12 18:15:00|1095.18|1093.68|1095.18|1093.68|1095.44|1093.94|1094.93|1093.43|0
1657650000000|2022-07-12 18:20:00|1095.17|1093.67|1094.67|1093.17|1095.18|1093.68|1094.67|1093.17|0
1657650300000|2022-07-12 18:25:00|1094.91|1093.41|1094.92|1093.42|1094.93|1093.43|1094.66|1093.16|0
1657650600000|2022-07-12 18:30:00|1094.93|1093.43|1094.37|1092.87|1095.18|1093.68|1094.13|1092.63|0
1657650900000|2022-07-12 18:35:00|1094.12|1092.62|1094.63|1093.13|1094.64|1093.14|1094.12|1092.62|0
1657651200000|2022-07-12 18:40:00|1094.62|1093.12|1094.54|1093.04|1094.62|1093.12|1094.12|1092.62|0
1657651500000|2022-07-12 18:45:00|1094.55|1093.05|1094.55|1093.05|1094.56|1093.06|1094.28|1092.78|0
1657651800000|2022-07-12 18:50:00|1094.54|1093.04|1094.03|1092.53|1094.55|1093.05|1094.02|1092.52|0
1657652100000|2022-07-12 18:55:00|1094.02|1092.52|1092.99|1091.49|1094.03|1092.53|1092.99|1091.49|0
1657652400000|2022-07-12 19:00:00|1092.98|1091.48|1090.65|1089.15|1092.98|1091.48|1090.64|1089.14|0
1657652700000|2022-07-12 19:05:00|1090.64|1089.14|1090.35|1088.85|1091.16|1089.66|1090.11|1088.61|0
1657653000000|2022-07-12 19:10:00|1090.36|1088.86|1090.89|1089.39|1090.9|1089.4|1089.83|1088.33|0
1657653300000|2022-07-12 19:15:00|1090.9|1089.4|1090.63|1089.13|1090.9|1089.4|1090.11|1088.61|0
1657653600000|2022-07-12 19:20:00|1090.64|1089.14|1089.08|1087.58|1090.89|1089.39|1089.07|1087.57|0
1657653900000|2022-07-12 19:25:00|1089.09|1087.59|1088.83|1087.33|1089.61|1088.11|1088.82|1087.32|0
1657654200000|2022-07-12 19:30:00|1088.95|1087.45|1088.04|1086.54|1089.1|1087.6|1088.03|1086.53|0
1657654500000|2022-07-12 19:35:00|1088.03|1086.53|1087.76|1086.26|1088.04|1086.54|1087.23|1085.73|0
1657654800000|2022-07-12 19:40:00|1087.77|1086.27|1088.04|1086.54|1088.29|1086.79|1087.5|1086|0
1657655100000|2022-07-12 19:45:00|1088.05|1086.55|1088.56|1087.06|1089.08|1087.58|1088.03|1086.53|0
1657655400000|2022-07-12 19:50:00|1088.54|1087.04|1089.87|1088.37|1090.14|1088.64|1088.3|1086.8|0
1657655700000|2022-07-12 19:55:00|1089.86|1088.36|1089.88|1088.38|1090.37|1088.87|1089.61|1088.11|0
1657656000000|2022-07-12 20:00:00|1089.94|1088.44|1089.03|1087.53|1090.03|1088.53|1088.94|1087.44|0
1657656300000|2022-07-12 20:05:00|1089.12|1087.62|1089.16|1087.66|1089.49|1087.99|1089.03|1087.53|0
1657656600000|2022-07-12 20:10:00|1089.12|1087.62|1089.53|1088.03|1089.71|1088.21|1089.07|1087.57|0
1657656900000|2022-07-12 20:15:00|1089.48|1087.98|1089.62|1088.12|1089.8|1088.3|1089.44|1087.94|0
1657657200000|2022-07-12 20:20:00|1089.57|1088.07|1089.24|1087.74|1089.71|1088.21|1089.11|1087.61|0
1657657500000|2022-07-12 20:25:00|1089.2|1087.7|1089.35|1087.85|1089.48|1087.98|1089.11|1087.61|0
1657657800000|2022-07-12 20:30:00|1089.31|1087.81|1089.4|1087.9|1089.66|1088.16|1089.02|1087.52|0
1657658100000|2022-07-12 20:35:00|1089.42|1087.92|1089.44|1087.94|1089.53|1088.03|1089.29|1087.79|0
1657658400000|2022-07-12 20:40:00|1089.48|1087.98|1089.62|1088.12|1089.66|1088.16|1089.46|1087.96|0
1657658700000|2022-07-12 20:45:00|1089.57|1088.07|1089.62|1088.12|1089.64|1088.14|1089.53|1088.03|0
1657659000000|2022-07-12 20:50:00|1089.66|1088.16|1089.84|1088.34|1089.84|1088.34|1089.62|1088.12|0
1657659300000|2022-07-12 20:55:00|1089.8|1088.3|1089.77|1088.27|1089.86|1088.36|1089.66|1088.16|0
1657659600000|2022-07-12 21:00:00|1089.73|1088.23|1089.71|1088.21|1089.77|1088.27|1089.62|1088.12|0
1657659900000|2022-07-12 21:05:00|1089.73|1088.23|1089.73|1088.23|1089.77|1088.27|1089.66|1088.16|0
1657660200000|2022-07-12 21:10:00|1089.71|1088.21|1089.71|1088.21|1089.71|1088.21|1089.71|1088.21|0
1657660500000|2022-07-12 21:15:00|1089.73|1088.23|1089.75|1088.25|1089.75|1088.25|1089.71|1088.21|0
1657660800000|2022-07-12 21:20:00|1089.77|1088.27|1089.73|1088.23|1089.77|1088.27|1089.73|1088.23|0
1657661100000|2022-07-12 21:25:00|1089.71|1088.21|1089.71|1088.21|1089.71|1088.21|1089.69|1088.19|0
1657661400000|2022-07-12 21:30:00|1089.69|1088.19|1089.73|1088.23|1089.73|1088.23|1089.68|1088.18|0
1657661700000|2022-07-12 21:35:00|1089.75|1088.25|1089.77|1088.27|1089.82|1088.32|1089.75|1088.25|0
1657662000000|2022-07-12 21:40:00|1089.78|1088.28|1089.77|1088.27|1089.8|1088.3|1089.77|1088.27|0
1657662300000|2022-07-12 21:45:00|1089.75|1088.25|1089.75|1088.25|1089.75|1088.25|1089.75|1088.25|0
1657662600000|2022-07-12 21:50:00|1089.73|1088.23|1089.82|1088.32|1089.82|1088.32|1089.69|1088.19|0
1657662900000|2022-07-12 21:55:00|1089.77|1088.27|1089.73|1088.23|1089.8|1088.3|1089.68|1088.18|0
1657663200000|2022-07-12 22:00:00|1089.77|1088.27|1089.84|1088.34|1090.31|1088.81|1089.75|1088.25|0
1657663500000|2022-07-12 22:05:00|1089.86|1088.36|1090.11|1088.61|1090.35|1088.85|1089.86|1088.36|0
1657663800000|2022-07-12 22:10:00|1090.13|1088.63|1090.11|1088.61|1090.33|1088.83|1090.02|1088.52|0
1657664100000|2022-07-12 22:15:00|1090.06|1088.56|1089.77|1088.27|1090.06|1088.56|1089.62|1088.12|0
1657664400000|2022-07-12 22:20:00|1089.78|1088.28|1089.6|1088.1|1089.84|1088.34|1089.4|1087.9|0
1657664700000|2022-07-12 22:25:00|1089.62|1088.12|1089.71|1088.21|1089.89|1088.39|1089.53|1088.03|0
1657665000000|2022-07-12 22:30:00|1089.73|1088.23|1089.8|1088.3|1089.89|1088.39|1089.6|1088.1|0
1657665300000|2022-07-12 22:35:00|1089.82|1088.32|1089.62|1088.12|1089.89|1088.39|1089.62|1088.12|0
1657665600000|2022-07-12 22:40:00|1089.66|1088.16|1090.06|1088.56|1090.11|1088.61|1089.66|1088.16|0
1657665900000|2022-07-12 22:45:00|1090.09|1088.59|1090.06|1088.56|1090.11|1088.61|1089.89|1088.39|0
1657666200000|2022-07-12 22:50:00|1090.07|1088.57|1089.93|1088.43|1090.11|1088.61|1089.84|1088.34|0
1657666500000|2022-07-12 22:55:00|1089.89|1088.39|1089.75|1088.25|1089.89|1088.39|1089.66|1088.16|0
1657666800000|2022-07-12 23:00:00|1089.8|1088.3|1090.02|1088.52|1090.15|1088.65|1089.8|1088.3|0
1657667100000|2022-07-12 23:05:00|1090.06|1088.56|1090.02|1088.52|1090.2|1088.7|1089.97|1088.47|0
1657667400000|2022-07-12 23:10:00|1090|1088.5|1089.93|1088.43|1090.02|1088.52|1089.93|1088.43|0
1657667700000|2022-07-12 23:15:00|1089.91|1088.41|1089.62|1088.12|1089.93|1088.43|1089.62|1088.12|0
1657668000000|2022-07-12 23:20:00|1089.61|1088.11|1089.55|1088.05|1089.61|1088.11|1089.06|1087.56|0
1657668300000|2022-07-12 23:25:00|1089.51|1088.01|1089.48|1087.98|1089.57|1088.07|1089.35|1087.85|0
1657668600000|2022-07-12 23:30:00|1089.46|1087.96|1090.11|1088.61|1090.2|1088.7|1089.44|1087.94|0
1657668900000|2022-07-12 23:35:00|1090.15|1088.65|1090.46|1088.96|1090.46|1088.96|1090.04|1088.54|0
1657669200000|2022-07-12 23:40:00|1090.47|1088.97|1090.42|1088.92|1090.6|1089.1|1090.24|1088.74|0
1657669500000|2022-07-12 23:45:00|1090.38|1088.88|1090.2|1088.7|1090.44|1088.94|1090.11|1088.61|0
1657669800000|2022-07-12 23:50:00|1090.15|1088.65|1089.62|1088.12|1090.17|1088.67|1089.44|1087.94|0
1657670100000|2022-07-12 23:55:00|1089.57|1088.07|1089.62|1088.12|1089.71|1088.21|1089.48|1087.98|0
1657670400000|2022-07-13 00:00:00|1089.57|1088.07|1090.29|1088.79|1090.6|1089.1|1089.57|1088.07|0
1657670700000|2022-07-13 00:05:00|1090.38|1088.88|1090.11|1088.61|1090.38|1088.88|1089.97|1088.47|0
1657671000000|2022-07-13 00:10:00|1090.06|1088.56|1090.06|1088.56|1090.06|1088.56|1089.35|1087.85|0
1657671300000|2022-07-13 00:15:00|1090.29|1088.79|1090.13|1088.63|1090.63|1089.13|1089.62|1088.12|0
1657671600000|2022-07-13 00:20:00|1090.12|1088.62|1090.62|1089.12|1090.88|1089.38|1090.12|1088.62|0
1657671900000|2022-07-13 00:25:00|1090.74|1089.24|1090.85|1089.35|1091.12|1089.62|1090.36|1088.86|0
1657672200000|2022-07-13 00:30:00|1090.51|1089.01|1090.84|1089.34|1091.06|1089.56|1090.18|1088.68|0
1657672500000|2022-07-13 00:35:00|1091.06|1089.56|1091.5|1090|1091.5|1090|1090.4|1088.9|0
1657672800000|2022-07-13 00:40:00|1091.51|1090.01|1091.72|1090.22|1091.72|1090.22|1091.07|1089.57|0
1657673100000|2022-07-13 00:45:00|1092.37|1090.87|1091.86|1090.36|1092.37|1090.87|1091.61|1090.11|0
1657673400000|2022-07-13 00:50:00|1091.85|1090.35|1091.36|1089.86|1091.86|1090.36|1091.36|1089.86|0
1657673700000|2022-07-13 00:55:00|1091.37|1089.87|1091.38|1089.88|1091.88|1090.38|1091.36|1089.86|0
1657674000000|2022-07-13 01:00:00|1091.18|1089.68|1091.95|1090.45|1092.38|1090.88|1091.07|1089.57|0
1657674300000|2022-07-13 01:05:00|1092.05|1090.55|1092.17|1090.67|1092.39|1090.89|1091.95|1090.45|0
1657674600000|2022-07-13 01:10:00|1092.16|1090.66|1091.94|1090.44|1092.17|1090.67|1091.62|1090.12|0
1657674900000|2022-07-13 01:15:00|1092.39|1090.89|1091.62|1090.12|1092.64|1091.14|1091.38|1089.88|0
1657675200000|2022-07-13 01:20:00|1091.63|1090.13|1091.11|1089.61|1091.87|1090.37|1091.11|1089.61|0
1657675500000|2022-07-13 01:25:00|1091.1|1089.6|1091.36|1089.86|1091.61|1090.11|1090.86|1089.36|0
1657675800000|2022-07-13 01:30:00|1091.28|1089.78|1091.05|1089.55|1091.28|1089.78|1090.4|1088.9|0
1657676100000|2022-07-13 01:35:00|1091.06|1089.56|1090.39|1088.89|1091.06|1089.56|1090.18|1088.68|0
1657676400000|2022-07-13 01:40:00|1090.17|1088.67|1089.96|1088.46|1090.62|1089.12|1089.95|1088.45|0
1657676700000|2022-07-13 01:45:00|1089.95|1088.45|1090.4|1088.9|1090.73|1089.23|1089.74|1088.24|0
1657677000000|2022-07-13 01:50:00|1090.5|1089|1090.4|1088.9|1090.73|1089.23|1089.96|1088.46|0
1657677300000|2022-07-13 01:55:00|1090.51|1089.01|1090.18|1088.68|1090.62|1089.12|1089.96|1088.46|0
1657677600000|2022-07-13 02:00:00|1090.59|1089.09|1091.35|1089.85|1091.61|1090.11|1090.35|1088.85|0
1657677900000|2022-07-13 02:05:00|1091.36|1089.86|1090.47|1088.97|1091.6|1090.1|1090.35|1088.85|0
1657678200000|2022-07-13 02:10:00|1090.35|1088.85|1090.6|1089.1|1091.11|1089.61|1090.35|1088.85|0
1657678500000|2022-07-13 02:15:00|1090.18|1088.68|1089.96|1088.46|1090.18|1088.68|1089.74|1088.24|0
1657678800000|2022-07-13 02:20:00|1089.97|1088.47|1089.96|1088.46|1090.62|1089.12|1089.85|1088.35|0
1657679100000|2022-07-13 02:25:00|1089.97|1088.47|1089.96|1088.46|1090.18|1088.68|1089.74|1088.24|0
1657679400000|2022-07-13 02:30:00|1090.11|1088.61|1090.86|1089.36|1091.1|1089.6|1090.11|1088.61|0
1657679700000|2022-07-13 02:35:00|1090.87|1089.37|1091.62|1090.12|1091.62|1090.12|1090.36|1088.86|0
1657680000000|2022-07-13 02:40:00|1091.61|1090.11|1091.12|1089.62|1091.62|1090.12|1090.87|1089.37|0
1657680300000|2022-07-13 02:45:00|1091.11|1089.61|1092.12|1090.62|1092.12|1090.62|1090.87|1089.37|0
1657680600000|2022-07-13 02:50:00|1092.13|1090.63|1092.13|1090.63|1092.13|1090.63|1091.75|1090.25|0
1657680900000|2022-07-13 02:55:00|1092.12|1090.62|1092.12|1090.62|1092.62|1091.12|1092|1090.5|0
1657681200000|2022-07-13 03:00:00|1091.73|1090.23|1091.29|1089.79|1091.83|1090.33|1091.07|1089.57|0
1657681500000|2022-07-13 03:05:00|1091.18|1089.68|1091.29|1089.79|1091.51|1090.01|1091.07|1089.57|0
1657681800000|2022-07-13 03:10:00|1091.18|1089.68|1091.51|1090.01|1091.51|1090.01|1091.07|1089.57|0
1657682100000|2022-07-13 03:15:00|1091.72|1090.22|1091.39|1089.89|1091.73|1090.23|1091.28|1089.78|0
1657682400000|2022-07-13 03:20:00|1091.29|1089.79|1091.73|1090.23|1091.73|1090.23|1091.29|1089.79|0
1657682700000|2022-07-13 03:25:00|1091.72|1090.22|1091.51|1090.01|1091.73|1090.23|1091.5|1090|0
1657683000000|2022-07-13 03:30:00|1092.13|1090.63|1092.52|1091.02|1092.64|1091.14|1091.88|1090.38|0
1657683300000|2022-07-13 03:35:00|1092.64|1091.14|1092.39|1090.89|1092.65|1091.15|1092.39|1090.89|0
1657683600000|2022-07-13 03:40:00|1092.4|1090.9|1092.4|1090.9|1092.65|1091.15|1092.39|1090.89|0
1657683900000|2022-07-13 03:45:00|1092.52|1091.02|1092.15|1090.65|1092.52|1091.02|1092.15|1090.65|0
1657684200000|2022-07-13 03:50:00|1092.14|1090.64|1091.9|1090.4|1092.27|1090.77|1091.89|1090.39|0
1657684500000|2022-07-13 03:55:00|1091.89|1090.39|1091.89|1090.39|1091.9|1090.4|1091.64|1090.14|0
1657684800000|2022-07-13 04:00:00|1091.62|1090.12|1091.29|1089.79|1091.62|1090.12|1091.29|1089.79|0
1657685100000|2022-07-13 04:05:00|1091.28|1089.78|1091.07|1089.57|1091.5|1090|1091.07|1089.57|0
1657685400000|2022-07-13 04:10:00|1090.97|1089.47|1090.86|1089.36|1091.08|1089.58|1090.86|1089.36|0
1657685700000|2022-07-13 04:15:00|1091.08|1089.58|1090.86|1089.36|1091.08|1089.58|1090.86|1089.36|0
1657686000000|2022-07-13 04:20:00|1091.08|1089.58|1090.87|1089.37|1091.09|1089.59|1090.86|1089.36|0
1657686300000|2022-07-13 04:25:00|1090.86|1089.36|1091.09|1089.59|1091.09|1089.59|1090.86|1089.36|0
1657686600000|2022-07-13 04:30:00|1091.08|1089.58|1091.08|1089.58|1091.08|1089.58|1090.86|1089.36|0
1657686900000|2022-07-13 04:35:00|1091.07|1089.57|1091.29|1089.79|1091.29|1089.79|1090.86|1089.36|0
1657687200000|2022-07-13 04:40:00|1091.3|1089.8|1091.29|1089.79|1091.3|1089.8|1091.29|1089.79|0
1657687500000|2022-07-13 04:45:00|1091.19|1089.69|1091.18|1089.68|1091.29|1089.79|1091.07|1089.57|0
1657687800000|2022-07-13 04:50:00|1091.08|1089.58|1090.86|1089.36|1091.08|1089.58|1090.86|1089.36|0
1657688100000|2022-07-13 04:55:00|1090.85|1089.35|1090.86|1089.36|1091.08|1089.58|1090.64|1089.14|0
1657688400000|2022-07-13 05:00:00|1090.64|1089.14|1091.08|1089.58|1091.3|1089.8|1090.64|1089.14|0
1657688700000|2022-07-13 05:05:00|1091.07|1089.57|1090.86|1089.36|1091.08|1089.58|1090.86|1089.36|0
1657689000000|2022-07-13 05:10:00|1090.85|1089.35|1090.85|1089.35|1090.86|1089.36|1090.64|1089.14|0
1657689300000|2022-07-13 05:15:00|1090.86|1089.36|1090.64|1089.14|1090.86|1089.36|1090.42|1088.92|0
1657689600000|2022-07-13 05:20:00|1090.63|1089.13|1090.86|1089.36|1090.86|1089.36|1090.41|1088.91|0
1657689900000|2022-07-13 05:25:00|1090.85|1089.35|1091.08|1089.58|1091.08|1089.58|1090.64|1089.14|0
1657690200000|2022-07-13 05:30:00|1091.15|1089.65|1090.13|1088.63|1091.15|1089.65|1090.13|1088.63|0
1657690500000|2022-07-13 05:35:00|1090.26|1088.76|1090.64|1089.14|1090.64|1089.14|1090.13|1088.63|0
1657690800000|2022-07-13 05:40:00|1090.65|1089.15|1090.65|1089.15|1090.9|1089.4|1090.39|1088.89|0
1657691100000|2022-07-13 05:45:00|1090.32|1088.82|1090.87|1089.37|1090.87|1089.37|1090.21|1088.71|0
1657691400000|2022-07-13 05:50:00|1090.86|1089.36|1091.29|1089.79|1091.3|1089.8|1090.65|1089.15|0
1657691700000|2022-07-13 05:55:00|1091.3|1089.8|1091.08|1089.58|1091.3|1089.8|1091.07|1089.57|0
1657692000000|2022-07-13 06:00:00|1090.86|1089.36|1090.43|1088.93|1090.88|1089.38|1090.22|1088.72|0
1657692300000|2022-07-13 06:05:00|1090.22|1088.72|1089.79|1088.29|1090.44|1088.94|1089.57|1088.07|0
1657692600000|2022-07-13 06:10:00|1089.68|1088.18|1089.57|1088.07|1090.01|1088.51|1088.92|1087.42|0
1657692900000|2022-07-13 06:15:00|1089.35|1087.85|1089.99|1088.49|1089.99|1088.49|1088.91|1087.41|0
1657693200000|2022-07-13 06:20:00|1089.78|1088.28|1089.56|1088.06|1090|1088.5|1089.56|1088.06|0
1657693500000|2022-07-13 06:25:00|1089.35|1087.85|1089.8|1088.3|1089.8|1088.3|1089.35|1087.85|0
1657693800000|2022-07-13 06:30:00|1089.79|1088.29|1089.36|1087.86|1089.8|1088.3|1089.14|1087.64|0
1657694100000|2022-07-13 06:35:00|1089.37|1087.87|1090.45|1088.95|1090.66|1089.16|1089.15|1087.65|0
1657694400000|2022-07-13 06:40:00|1090.66|1089.16|1091.33|1089.83|1091.55|1090.05|1090.45|1088.95|0
1657694700000|2022-07-13 06:45:00|1091.34|1089.84|1091.56|1090.06|1091.79|1090.29|1090.9|1089.4|0
1657695000000|2022-07-13 06:50:00|1091.57|1090.07|1091.13|1089.63|1091.79|1090.29|1090.69|1089.19|0
1657695300000|2022-07-13 06:55:00|1091.12|1089.62|1091.13|1089.63|1091.57|1090.07|1090.69|1089.19|0
1657695600000|2022-07-13 07:00:00|1090.92|1089.42|1095.43|1092.93|1100.68|1097.42|1089.37|1087.87|4
1657695900000|2022-07-13 07:05:00|1095.68|1092.68|1097.43|1094.18|1098.68|1095.43|1095.68|1092.43|5
1657696200000|2022-07-13 07:10:00|1097.18|1094.43|1088.93|1086.93|1097.68|1095.93|1088.68|1086.68|2
1657696500000|2022-07-13 07:15:00|1088.68|1086.68|1086.43|1084.68|1088.93|1086.93|1084.93|1083.18|4
1657696800000|2022-07-13 07:20:00|1086.18|1084.18|1086.18|1084.68|1086.18|1084.68|1084.68|1083.18|3
1657697100000|2022-07-13 07:25:00|1086.43|1084.93|1086.93|1085.18|1088.43|1086.68|1086.18|1084.43|0
1657697400000|2022-07-13 07:30:00|1086.43|1084.93|1087.18|1085.68|1087.93|1086.68|1085.68|1083.93|0
1657697700000|2022-07-13 07:35:00|1087.43|1085.93|1087.93|1086.43|1088.93|1087.68|1086.93|1085.18|50
1657698000000|2022-07-13 07:40:00|1087.99|1086.49|1085.24|1083.74|1087.99|1086.74|1085.24|1083.74|202
1657698300000|2022-07-13 07:45:00|1084.99|1083.49|1083.74|1082.49|1084.99|1083.49|1082.49|1081.24|2
1657698600000|2022-07-13 07:50:00|1083.49|1082.24|1080.74|1079.49|1083.49|1082.49|1080.74|1079.49|207
1657698900000|2022-07-13 07:55:00|1080.99|1079.24|1083.24|1081.74|1083.24|1081.74|1080.99|1079.24|27
1657699200000|2022-07-13 08:00:00|1082.99|1081.99|1082.49|1081.24|1082.99|1081.99|1081.99|1080.74|501
1657699500000|2022-07-13 08:05:00|1082.24|1080.99|1080.24|1078.99|1082.49|1081.24|1079.99|1078.74|1
1657699800000|2022-07-13 08:10:00|1080.49|1079.24|1079.74|1078.24|1080.49|1079.24|1079.24|1077.99|35
1657700100000|2022-07-13 08:15:00|1079.24|1077.99|1079.49|1078.49|1079.74|1078.99|1079.24|1077.99|64
1657700400000|2022-07-13 08:20:00|1079.74|1078.24|1079.49|1077.74|1079.74|1078.74|1079.49|1077.74|679
1657700700000|2022-07-13 08:25:00|1079.74|1077.99|1083.24|1081.24|1083.24|1081.24|1079.74|1077.99|45
1657701000000|2022-07-13 08:30:00|1082.99|1080.74|1085.24|1083.24|1085.49|1083.24|1082.99|1080.74|1
1657701300000|2022-07-13 08:35:00|1085.49|1083.49|1085.74|1084.24|1086.49|1085.74|1084.74|1083.49|10
1657701600000|2022-07-13 08:40:00|1085.49|1084.49|1086.24|1084.99|1086.49|1084.99|1085.49|1084.49|0
1657701900000|2022-07-13 08:45:00|1086.49|1085.24|1085.99|1084.74|1087.49|1086.24|1085.99|1084.49|9
1657702200000|2022-07-13 08:50:00|1085.74|1084.99|1085.99|1084.74|1085.99|1084.99|1084.99|1083.74|4
1657702500000|2022-07-13 08:55:00|1086.24|1084.49|1088.99|1087.74|1088.99|1087.74|1085.74|1084.49|151
1657702800000|2022-07-13 09:00:00|1088.74|1087.49|1089.49|1088.24|1089.99|1088.74|1088.74|1087.49|0
1657703100000|2022-07-13 09:05:00|1089.24|1087.99|1089.24|1088.24|1090.74|1089.49|1088.99|1087.99|5
1657703400000|2022-07-13 09:10:00|1089.49|1087.99|1089.49|1088.24|1089.99|1088.74|1088.24|1087.49|5
1657703700000|2022-07-13 09:15:00|1089.24|1088.49|1088.99|1087.99|1089.49|1088.49|1088.49|1087.24|5
1657704000000|2022-07-13 09:20:00|1089.24|1087.74|1088.99|1087.99|1089.99|1088.99|1088.74|1087.74|0
1657704300000|2022-07-13 09:25:00|1088.74|1087.74|1088.74|1087.74|1088.99|1087.99|1088.24|1087.24|5
1657704600000|2022-07-13 09:30:00|1088.49|1087.49|1087.49|1086.74|1088.99|1087.99|1087.49|1086.49|14
1657704900000|2022-07-13 09:35:00|1087.24|1086.49|1088.74|1087.74|1088.99|1088.24|1087.24|1086.49|52
1657705200000|2022-07-13 09:40:00|1088.99|1087.99|1086.24|1085.24|1088.99|1087.99|1086.24|1085.24|20
1657705500000|2022-07-13 09:45:00|1086.49|1085.49|1087.24|1086.24|1087.49|1086.49|1086.49|1085.49|13
1657705800000|2022-07-13 09:50:00|1087.49|1086.49|1085.74|1084.99|1087.49|1086.49|1085.24|1084.24|33
1657706100000|2022-07-13 09:55:00|1085.99|1084.74|1086.74|1085.99|1086.99|1085.99|1085.74|1084.74|4
1657706400000|2022-07-13 10:00:00|1086.99|1086.24|1086.74|1085.99|1087.49|1086.49|1086.49|1085.49|29
1657706700000|2022-07-13 10:05:00|1086.99|1085.74|1087.24|1085.99|1087.24|1085.99|1086.24|1085.49|5
1657707000000|2022-07-13 10:10:00|1086.99|1085.74|1086.49|1085.49|1087.24|1086.24|1086.49|1085.49|0
1657707300000|2022-07-13 10:15:00|1086.74|1085.74|1087.24|1086.24|1087.49|1086.49|1086.74|1085.74|11
1657707600000|2022-07-13 10:20:00|1086.99|1085.99|1085.74|1084.74|1086.99|1085.99|1085.49|1084.49|9
1657707900000|2022-07-13 10:25:00|1085.49|1084.49|1085.74|1084.74|1086.24|1084.99|1085.24|1084.24|0
1657708200000|2022-07-13 10:30:00|1085.99|1084.99|1086.74|1085.74|1086.74|1085.74|1085.99|1084.99|0
1657708500000|2022-07-13 10:35:00|1086.49|1085.49|1085.99|1084.99|1086.49|1085.74|1085.99|1084.99|56
1657708800000|2022-07-13 10:40:00||1084.24||1084.24||1084.74||1084.24|0
1657709100000|2022-07-13 10:45:00|1085.74|1083.74|1085.24|1083.24|1085.74|1083.74|1085.24|1082.99|0
1657709400000|2022-07-13 10:50:00|1084.99|1082.49|1084.74|1082.74|1084.99|1082.74|1084.74|1082.49|0
1657709700000|2022-07-13 10:55:00|1084.49|1082.24|1083.49|1081.74|1084.49|1082.24|1083.49|1081.49|1
1657710000000|2022-07-13 11:00:00||1080.99||1081.74||1081.74||1080.99|6324
1657710300000|2022-07-13 11:05:00|1083.24|1081.24|1082.99|1081.24|1083.24|1081.24|1082.99|1080.74|2
1657710600000|2022-07-13 11:10:00|1083.24|1081.49|1085.74|1083.74|1085.74|1083.74|1083.24|1081.49|0
1657710900000|2022-07-13 11:15:00|1086.24|1083.99|1086.49|1084.24|1086.74|1084.74|1086.24|1083.99|0
1657711200000|2022-07-13 11:20:00|1086.74|1084.49|1085.99|1083.74|1087.24|1085.74|1085.99|1083.49|0
1657711500000|2022-07-13 11:25:00|1085.74|1083.99|1085.99|1084.24|1085.99|1084.24|1085.74|1083.74|0
1657711800000|2022-07-13 11:30:00|1086.24|1084.49|1087.49|1085.74|1087.49|1085.74|1086.24|1084.49|4
1657712100000|2022-07-13 11:35:00|1088.24|1085.99|1088.24|1086.24|1088.24|1086.24|1088.24|1085.99|0
1657712400000|2022-07-13 11:40:00|1088.36|1086.36|1087.86|1085.86|1088.36|1086.36|1087.86|1085.86|0
1657713000000|2022-07-13 11:50:00|1088.11|1086.11|1086.61|1084.36|1088.11|1086.36|1086.61|1084.36|0
1657713300000|2022-07-13 11:55:00|1086.36|1083.61|1085.86|1083.86|1086.36|1084.36|1085.86|1083.61|0
1657713600000|2022-07-13 12:00:00|1085.61|1083.36|1086.86|1084.86|1086.86|1084.86|1085.36|1083.36|0
1657713900000|2022-07-13 12:05:00|1087.36|1085.11|1087.36|1085.36|1087.36|1085.36|1087.36|1085.11|0
1657714200000|2022-07-13 12:10:00|1087.86|1085.61|1089.11|1086.86|1089.36|1088.36|1087.86|1085.36|6
1657714500000|2022-07-13 12:15:00|1089.36|1087.11|1089.86|1087.86|1090.11|1088.36|1089.36|1086.86|8
1657714800000|2022-07-13 12:20:00|1090.11|1088.11|1090.36|1088.36|1090.86|1089.86|1090.11|1088.11|5
1657715100000|2022-07-13 12:25:00|1090.61|1088.61|1093.86|1091.86|1093.86|1091.86|1090.61|1088.36|13
1657715400000|2022-07-13 12:30:00|1093.61|1091.61|1085.61|1079.61|1093.86|1091.61|1084.61|1079.61|160
1657715700000|2022-07-13 12:35:00|1085.11|1078.61|1082.11|1080.36|1085.11|1080.36|1081.11|1077.61|1
1657716000000|2022-07-13 12:40:00|1081.86|1079.86|1080.36|1078.86|1081.86|1079.86|1079.61|1078.11|11
1657716300000|2022-07-13 12:45:00|1080.11|1078.36|1080.11|1078.61|1080.11|1078.61|1077.86|1077.11|31
1657716600000|2022-07-13 12:50:00|1080.86|1078.86|1081.86|1080.36|1083.11|1082.11|1080.86|1078.86|2
1657716900000|2022-07-13 12:55:00|1082.11|1079.61|1083.61|1081.86|1083.86|1081.86|1082.11|1079.61|3
1657717200000|2022-07-13 13:00:00|1083.36|1081.36|1085.11|1082.86|1085.11|1082.86|1082.36|1081.36|22
1657717500000|2022-07-13 13:05:00|1084.86|1083.11|1084.86|1080.86|1086.61|1084.36|1084.86|1080.86|77
1657717800000|2022-07-13 13:10:00|1084.11|1081.36|1082.61|1080.36|1084.11|1081.36|1082.36|1080.36|3
1657718100000|2022-07-13 13:15:00|1082.36|1080.61|1081.86|1079.86|1082.36|1080.86|1081.86|1079.61|7
1657718400000|2022-07-13 13:20:00|1081.61|1079.11|1079.61|1077.61|1081.61|1079.11|1079.61|1077.61|4
1657718700000|2022-07-13 13:25:00|1079.36|1077.86|1078.61|1076.61|1079.36|1077.86|1078.11|1075.86|6
1657719000000|2022-07-13 13:30:00|1079.36|1076.86|1083.86|1082.36|1083.86|1082.36|1079.36|1076.86|23
1657719300000|2022-07-13 13:35:00|1084.86|1082.61|1085.61|1083.86|1086.61|1084.86|1084.36|1082.61|54
1657719600000|2022-07-13 13:40:00|1086.61|1084.11|1085.86|1083.86|1086.61|1085.36|1085.86|1083.86|54
1657719900000|2022-07-13 13:45:00|1086.11|1084.11|1086.36|1085.11|1087.36|1086.36|1083.61|1080.86|16
1657720200000|2022-07-13 13:50:00|1086.61|1085.86|1089.86|1087.86|1090.11|1087.86|1085.86|1084.86|24
1657720500000|2022-07-13 13:55:00|1089.61|1089.11|1088.86|1086.86|1090.61|1089.36|1088.86|1086.86|15
1657720800000|2022-07-13 14:00:00|1088.61|1085.86|1085.86|1084.36|1088.61|1087.61|1085.86|1083.86|13
1657721100000|2022-07-13 14:05:00|1085.61|1085.11|1084.36|1082.36|1085.61|1085.11|1083.86|1081.61|70
1657721400000|2022-07-13 14:10:00|1084.86|1082.61|1083.11|1081.36|1084.86|1083.36|1083.11|1081.36|13
1657721700000|2022-07-13 14:15:00|1082.86|1080.61|1084.81|1083.31|1084.81|1083.31|1080.86|1078.86|157
1657722000000|2022-07-13 14:20:00|1084.8|1083.3|1085.44|1083.94|1086.13|1084.63|1083.7|1082.2|0
1657722300000|2022-07-13 14:25:00|1085.22|1083.72|1087.03|1085.53|1087.03|1085.53|1085|1083.5|0
1657722600000|2022-07-13 14:30:00|1087.02|1085.52|1087.98|1086.48|1088.65|1087.15|1086.36|1084.86|0
1657722900000|2022-07-13 14:35:00|1088.19|1086.69|1088.21|1086.71|1088.67|1087.17|1087.31|1085.81|0
1657723200000|2022-07-13 14:40:00|1088.43|1086.93|1090.47|1088.97|1090.47|1088.97|1087.78|1086.28|0
1657723500000|2022-07-13 14:45:00|1090.48|1088.98|1091.11|1089.61|1091.13|1089.63|1090.24|1088.74|0
1657723800000|2022-07-13 14:50:00|1091.12|1089.62|1091.75|1090.25|1092.46|1090.96|1090.89|1089.39|0
1657724100000|2022-07-13 14:55:00|1091.97|1090.47|1091.99|1090.49|1093.09|1091.59|1091.76|1090.26|0
1657724400000|2022-07-13 15:00:00|1092|1090.5|1092.41|1090.91|1092.87|1091.37|1091.32|1089.82|0
1657724700000|2022-07-13 15:05:00|1092.62|1091.12|1093.53|1092.03|1094.88|1093.38|1092.62|1091.12|0
1657725000000|2022-07-13 15:10:00|1093.54|1092.04|1094.42|1092.92|1094.42|1092.92|1093.53|1092.03|0
1657725300000|2022-07-13 15:15:00|1094.41|1092.91|1093.72|1092.22|1094.63|1093.13|1093.49|1091.99|0
1657725600000|2022-07-13 15:20:00|1093.73|1092.23|1093.49|1091.99|1094.18|1092.68|1093.49|1091.99|0
1657725900000|2022-07-13 15:25:00|1093.48|1091.98|1092.36|1090.86|1093.49|1091.99|1092.15|1090.65|0
1657726200000|2022-07-13 15:30:00|1092.94|1091.44|1092.67|1091.17|1093.23|1091.73|1092.43|1090.93|0
1657726500000|2022-07-13 15:35:00|1092.66|1091.16|1092.66|1091.16|1093.17|1091.67|1092.41|1090.91|0
1657726800000|2022-07-13 15:40:00|1092.65|1091.15|1092.38|1090.88|1093.67|1092.17|1092.13|1090.63|0
1657727100000|2022-07-13 15:45:00|1091.67|1090.17|1092.56|1091.06|1092.57|1091.07|1091.66|1090.16|0
1657727400000|2022-07-13 15:50:00|1092.57|1091.07|1093.02|1091.52|1093.92|1092.42|1092.56|1091.06|0
1657727700000|2022-07-13 15:55:00|1093.01|1091.51|1093.22|1091.72|1093.45|1091.95|1092.79|1091.29|0
1657728000000|2022-07-13 16:00:00|1094.03|1092.53|1095.21|1093.71|1095.22|1093.72|1093.77|1092.27|0
1657728300000|2022-07-13 16:05:00|1095.22|1093.72|1095.73|1094.23|1095.99|1094.49|1094.94|1093.44|0
1657728600000|2022-07-13 16:10:00|1095.72|1094.22|1094.66|1093.16|1095.72|1094.22|1094.41|1092.91|0
1657728900000|2022-07-13 16:15:00|1093.66|1092.16|1094.1|1092.6|1094.1|1092.6|1093.43|1091.93|0
1657729200000|2022-07-13 16:20:00|1094.11|1092.61|1094.34|1092.84|1094.35|1092.85|1093.44|1091.94|0
1657729500000|2022-07-13 16:25:00|1094.35|1092.85|1094.58|1093.08|1094.59|1093.09|1094.12|1092.62|0
1657729800000|2022-07-13 16:30:00|1095.25|1093.75|1095.53|1094.03|1095.79|1094.29|1095.22|1093.72|0
1657730100000|2022-07-13 16:35:00|1095.52|1094.02|1095.8|1094.3|1095.8|1094.3|1095|1093.5|0
1657730400000|2022-07-13 16:40:00|1095.79|1094.29|1095.77|1094.27|1095.79|1094.29|1095.25|1093.75|0
1657730700000|2022-07-13 16:45:00|1095.78|1094.28|1096.03|1094.53|1096.04|1094.54|1095.25|1093.75|0
1657731000000|2022-07-13 16:50:00|1096.02|1094.52|1096.57|1095.07|1096.57|1095.07|1095.75|1094.25|0
1657731300000|2022-07-13 16:55:00|1096.56|1095.06|1096.59|1095.09|1096.6|1095.1|1096.04|1094.54|0
1657731600000|2022-07-13 17:00:00|1096.6|1095.1|1097.65|1096.15|1098.19|1096.69|1096.31|1094.81|0
1657731900000|2022-07-13 17:05:00|1097.77|1096.27|1096.99|1095.49|1098.17|1096.67|1096.85|1095.35|0
1657732200000|2022-07-13 17:10:00|1097.11|1095.61|1097.91|1096.41|1097.91|1096.41|1096.85|1095.35|0
1657732500000|2022-07-13 17:15:00|1096.64|1095.14|1094.84|1093.34|1096.65|1095.15|1094.62|1093.12|0
1657732800000|2022-07-13 17:20:00|1094.85|1093.35|1095.3|1093.8|1095.3|1093.8|1094.4|1092.9|0
1657733100000|2022-07-13 17:25:00|1095.08|1093.58|1095.3|1093.8|1095.3|1093.8|1094.62|1093.12|0
1657733400000|2022-07-13 17:30:00|1096.33|1094.83|1095.81|1094.31|1096.34|1094.84|1095.29|1093.79|0
1657733700000|2022-07-13 17:35:00|1095.68|1094.18|1095.03|1093.53|1095.82|1094.32|1094.78|1093.28|0
1657734000000|2022-07-13 17:40:00|1094.9|1093.4|1096.08|1094.58|1096.33|1094.83|1094.78|1093.28|0
1657734300000|2022-07-13 17:45:00|1096.33|1094.83|1097.1|1095.6|1097.11|1095.61|1096.06|1094.56|0
1657734600000|2022-07-13 17:50:00|1097.11|1095.61|1096.32|1094.82|1097.36|1095.86|1096.32|1094.82|0
1657734900000|2022-07-13 17:55:00|1096.33|1094.83|1096.84|1095.34|1096.85|1095.35|1096.06|1094.56|0
1657735200000|2022-07-13 18:00:00|1095.73|1094.23|1092.78|1091.28|1095.74|1094.24|1092.57|1091.07|0
1657735500000|2022-07-13 18:05:00|1092.57|1091.07|1093.01|1091.51|1093.91|1092.41|1092.56|1091.06|0
1657735800000|2022-07-13 18:10:00|1093.02|1091.52|1093.93|1092.43|1094.15|1092.65|1092.79|1091.29|0
1657736100000|2022-07-13 18:15:00|1094.04|1092.54|1094.36|1092.86|1094.36|1092.86|1093.34|1091.84|0
1657736400000|2022-07-13 18:20:00|1094.35|1092.85|1095.04|1093.54|1095.04|1093.54|1093.9|1092.4|0
1657736700000|2022-07-13 18:25:00|1095.03|1093.53|1095.49|1093.99|1095.49|1093.99|1094.36|1092.86|0
1657737000000|2022-07-13 18:30:00|1096.54|1095.04|1097.34|1095.84|1097.35|1095.85|1096.42|1094.92|0
1657737300000|2022-07-13 18:35:00|1097.35|1095.85|1097.61|1096.11|1097.74|1096.24|1096.82|1095.32|0
1657737600000|2022-07-13 18:40:00|1097.62|1096.12|1097.33|1095.83|1097.88|1096.38|1097.33|1095.83|0
1657737900000|2022-07-13 18:45:00|1096.17|1094.67|1095.93|1094.43|1096.83|1095.33|1095.72|1094.22|0
1657738200000|2022-07-13 18:50:00|1095.83|1094.33|1095.71|1094.21|1096.4|1094.9|1095.5|1094|0
1657738500000|2022-07-13 18:55:00|1095.6|1094.1|1097.06|1095.56|1097.06|1095.56|1095.03|1093.53|0
1657738800000|2022-07-13 19:00:00|1096.85|1095.35|1096.62|1095.12|1097.07|1095.57|1095.94|1094.44|0
1657739100000|2022-07-13 19:05:00|1096.61|1095.11|1095.49|1093.99|1096.61|1095.11|1095.25|1093.75|0
1657739400000|2022-07-13 19:10:00|1095.48|1093.98|1096.16|1094.66|1096.38|1094.88|1095.48|1093.98|0
1657739700000|2022-07-13 19:15:00|1097.21|1095.71|1097.35|1095.85|1097.35|1095.85|1096.81|1095.31|0
1657740000000|2022-07-13 19:20:00|1097.34|1095.84|1097.07|1095.57|1097.61|1096.11|1096.81|1095.31|0
1657740300000|2022-07-13 19:25:00|1096.83|1095.33|1096.28|1094.78|1097.08|1095.58|1096.28|1094.78|0
1657740600000|2022-07-13 19:30:00|1095.47|1093.97|1094.34|1092.84|1095.6|1094.1|1094.13|1092.63|0
1657740900000|2022-07-13 19:35:00|1094.23|1092.73|1094.99|1093.49|1094.99|1093.49|1094.12|1092.62|0
1657741200000|2022-07-13 19:40:00|1094.98|1093.48|1094.3|1092.8|1094.99|1093.49|1094.07|1092.57|0
1657741500000|2022-07-13 19:45:00|1094.29|1092.79|1094.51|1093.01|1094.52|1093.02|1094.06|1092.56|0
1657741800000|2022-07-13 19:50:00|1094.5|1093|1094.52|1093.02|1094.75|1093.25|1093.84|1092.34|0
1657742100000|2022-07-13 19:55:00|1094.53|1093.03|1094.26|1092.76|1095.41|1093.91|1094.07|1092.57|0
1657742400000|2022-07-13 20:00:00|1094.43|1092.93|1094.48|1092.98|1094.7|1093.2|1094.12|1092.62|0
1657742700000|2022-07-13 20:05:00|1094.47|1092.97|1094.12|1092.62|1094.52|1093.02|1093.92|1092.42|0
1657743000000|2022-07-13 20:10:00|1094.16|1092.66|1093.56|1092.06|1094.39|1092.89|1093.56|1092.06|0
1657743300000|2022-07-13 20:15:00|1093.6|1092.1|1093.25|1091.75|1093.76|1092.26|1093.22|1091.72|0
1657743600000|2022-07-13 20:20:00|1093.24|1091.74|1093.29|1091.79|1093.34|1091.84|1093.16|1091.66|0
1657743900000|2022-07-13 20:25:00|1093.2|1091.7|1093.42|1091.92|1093.42|1091.92|1093.07|1091.57|0
1657744200000|2022-07-13 20:30:00|1093.38|1091.88|1093.42|1091.92|1093.51|1092.01|1093.38|1091.88|0
1657744500000|2022-07-13 20:35:00|1093.43|1091.93|1093.29|1091.79|1093.47|1091.97|1093.11|1091.61|0
1657744800000|2022-07-13 20:40:00|1093.34|1091.84|1093.11|1091.61|1093.38|1091.88|1093.11|1091.61|0
1657745100000|2022-07-13 20:45:00|1093.13|1091.63|1093.07|1091.57|1093.2|1091.7|1092.93|1091.43|0
1657745400000|2022-07-13 20:50:00|1093.02|1091.52|1093.22|1091.72|1093.29|1091.79|1092.93|1091.43|0
1657745700000|2022-07-13 20:55:00|1093.2|1091.7|1093.11|1091.61|1093.34|1091.84|1093.09|1091.59|0
1657746000000|2022-07-13 21:00:00|1093.16|1091.66|1093.13|1091.63|1093.16|1091.66|1093.11|1091.61|0
1657746300000|2022-07-13 21:05:00|1093.11|1091.61|1093.13|1091.63|1093.16|1091.66|1093.11|1091.61|0
1657746600000|2022-07-13 21:10:00|1093.11|1091.61|1093.02|1091.52|1093.11|1091.61|1092.93|1091.43|0
1657746900000|2022-07-13 21:15:00|1092.96|1091.46|1092.98|1091.48|1093|1091.5|1092.93|1091.43|0
1657747200000|2022-07-13 21:20:00|1093|1091.5|1092.98|1091.48|1093.04|1091.54|1092.98|1091.48|0
1657747500000|2022-07-13 21:25:00|1093.04|1091.54|1093.26|1091.76|1093.26|1091.76|1093.02|1091.52|0
1657747800000|2022-07-13 21:30:00|1093.04|1091.54|1093|1091.5|1093.07|1091.57|1093|1091.5|0
1657748100000|2022-07-13 21:35:00|1093.04|1091.54|1093.02|1091.52|1093.04|1091.54|1093.02|1091.52|0
1657748400000|2022-07-13 21:40:00|1093.04|1091.54|1093.04|1091.54|1093.04|1091.54|1093.04|1091.54|0
1657748700000|2022-07-13 21:45:00|1093.05|1091.55|1093.05|1091.55|1093.07|1091.57|1093.02|1091.52|0
1657749000000|2022-07-13 21:50:00|1093.04|1091.54|1093.02|1091.52|1093.05|1091.55|1093.02|1091.52|0
1657749300000|2022-07-13 21:55:00|1093.04|1091.54|1089.78|1088.28|1093.04|1091.54|1089.74|1088.24|0
1657749600000|2022-07-13 22:00:00|1089.76|1088.26|1089.63|1088.13|1089.92|1088.42|1089.29|1087.79|0
1657749900000|2022-07-13 22:05:00|1089.62|1088.12|1087.04|1085.54|1089.62|1088.12|1086.97|1085.47|0
1657750200000|2022-07-13 22:10:00|1087.06|1085.56|1086.26|1084.76|1087.19|1085.69|1086.06|1084.56|0
1657750500000|2022-07-13 22:15:00|1086.24|1084.74|1087.17|1085.67|1087.35|1085.85|1086.24|1084.74|0
1657750800000|2022-07-13 22:20:00|1087.22|1085.72|1087.13|1085.63|1087.26|1085.76|1086.99|1085.49|0
1657751100000|2022-07-13 22:25:00|1087.17|1085.67|1087.13|1085.63|1087.17|1085.67|1086.79|1085.29|0
1657751400000|2022-07-13 22:30:00|1087.08|1085.58|1086.35|1084.85|1087.17|1085.67|1086.35|1084.85|0
1657751700000|2022-07-13 22:35:00|1086.39|1084.89|1085.67|1084.17|1086.39|1084.89|1085.58|1084.08|0
1657752000000|2022-07-13 22:40:00|1085.7|1084.2|1085.54|1084.04|1085.94|1084.44|1085.54|1084.04|0
1657752300000|2022-07-13 22:45:00|1085.49|1083.99|1085.58|1084.08|1085.85|1084.35|1085.25|1083.75|0
1657752600000|2022-07-13 22:50:00|1085.59|1084.09|1085.81|1084.31|1086.08|1084.58|1085.58|1084.08|0
1657752900000|2022-07-13 22:55:00|1085.83|1084.33|1085.85|1084.35|1085.94|1084.44|1085.72|1084.22|0
1657753200000|2022-07-13 23:00:00|1085.81|1084.31|1087.7|1086.2|1087.99|1086.49|1085.76|1084.26|0
1657753500000|2022-07-13 23:05:00|1087.67|1086.17|1086.9|1085.4|1087.7|1086.2|1086.67|1085.17|0
1657753800000|2022-07-13 23:10:00|1086.92|1085.42|1085.93|1084.43|1086.92|1085.42|1085.89|1084.39|0
1657754100000|2022-07-13 23:15:00|1085.89|1084.39|1085.71|1084.21|1086.02|1084.52|1085.71|1084.21|0
1657754400000|2022-07-13 23:20:00|1085.76|1084.26|1084.95|1083.45|1085.93|1084.43|1084.66|1083.16|0
1657754700000|2022-07-13 23:25:00|1084.97|1083.47|1084.66|1083.16|1085.02|1083.52|1084.61|1083.11|0
1657755000000|2022-07-13 23:30:00|1084.68|1083.18|1084.79|1083.29|1085.04|1083.54|1084.61|1083.11|0
1657755300000|2022-07-13 23:35:00|1084.8|1083.3|1083.74|1082.24|1084.84|1083.34|1083.74|1082.24|0
1657755600000|2022-07-13 23:40:00|1083.79|1082.29|1084|1082.5|1084|1082.5|1083.38|1081.88|0
1657755900000|2022-07-13 23:45:00|1083.96|1082.46|1083.91|1082.41|1084|1082.5|1083.69|1082.19|0
1657756200000|2022-07-13 23:50:00|1083.87|1082.37|1084.18|1082.68|1084.38|1082.88|1083.87|1082.37|0
1657756500000|2022-07-13 23:55:00|1084.2|1082.7|1084.2|1082.7|1084.38|1082.88|1084.18|1082.68|0
1657756800000|2022-07-14 00:00:00|1084.16|1082.66|1084.4|1082.9|1084.45|1082.95|1083.64|1082.14|0
1657757100000|2022-07-14 00:05:00|1084.41|1082.91|1084.49|1082.99|1084.61|1083.11|1084.27|1082.77|0
1657757400000|2022-07-14 00:10:00|1084.5|1083|1084.61|1083.11|1084.65|1083.15|1084.27|1082.77|0
1657757700000|2022-07-14 00:15:00|1084.18|1082.68|1084.86|1083.36|1085.08|1083.58|1083.77|1082.27|0
1657758000000|2022-07-14 00:20:00|1084.87|1083.37|1084.21|1082.71|1085.19|1083.69|1084.21|1082.71|0
1657758300000|2022-07-14 00:25:00|1083.99|1082.49|1084.42|1082.92|1084.65|1083.15|1083.99|1082.49|0
1657758600000|2022-07-14 00:30:00|1084.84|1083.34|1084.72|1083.22|1085.22|1083.72|1084.71|1083.21|0
1657758900000|2022-07-14 00:35:00|1084.97|1083.47|1084.47|1082.97|1084.97|1083.47|1084.21|1082.71|0
1657759200000|2022-07-14 00:40:00|1084.48|1082.98|1084.47|1082.97|1084.98|1083.48|1084.47|1082.97|0
1657759500000|2022-07-14 00:45:00|1084.22|1082.72|1084.43|1082.93|1084.43|1082.93|1083.98|1082.48|0
1657759800000|2022-07-14 00:50:00|1084.42|1082.92|1084.43|1082.93|1084.65|1083.15|1084.21|1082.71|0
1657760100000|2022-07-14 00:55:00|1084.44|1082.94|1084.43|1082.93|1084.66|1083.16|1084.21|1082.71|0
1657760400000|2022-07-14 01:00:00|1084.73|1083.23|1084.98|1083.48|1084.99|1083.49|1084.46|1082.96|0
1657760700000|2022-07-14 01:05:00|1084.97|1083.47|1085.22|1083.72|1085.22|1083.72|1084.72|1083.22|0
1657761000000|2022-07-14 01:10:00|1085.23|1083.73|1085.48|1083.98|1085.98|1084.48|1085.22|1083.72|0
1657761300000|2022-07-14 01:15:00|1085.31|1083.81|1085.96|1084.46|1085.96|1084.46|1085.3|1083.8|0
1657761600000|2022-07-14 01:20:00|1085.97|1084.47|1086.4|1084.9|1086.63|1085.13|1085.96|1084.46|0
1657761900000|2022-07-14 01:25:00|1086.19|1084.69|1086.4|1084.9|1086.62|1085.12|1086.18|1084.68|0
1657762200000|2022-07-14 01:30:00|1087.11|1085.61|1087.23|1085.73|1087.48|1085.98|1086.48|1084.98|0
1657762500000|2022-07-14 01:35:00|1087.1|1085.6|1087.48|1085.98|1087.73|1086.23|1086.72|1085.22|0
1657762800000|2022-07-14 01:40:00|1087.35|1085.85|1087.23|1085.73|1087.48|1085.98|1086.72|1085.22|0
1657763100000|2022-07-14 01:45:00|1086.72|1085.22|1086.38|1084.88|1086.83|1085.33|1086.38|1084.88|0
1657763400000|2022-07-14 01:50:00|1086.39|1084.89|1086.39|1084.89|1086.6|1085.1|1085.94|1084.44|0
1657763700000|2022-07-14 01:55:00|1086.38|1084.88|1087.27|1085.77|1087.72|1086.22|1086.38|1084.88|0
1657764000000|2022-07-14 02:00:00|1087.38|1085.88|1087.27|1085.77|1087.5|1086|1087.06|1085.56|0
1657764300000|2022-07-14 02:05:00|1087.28|1085.78|1087.28|1085.78|1087.72|1086.22|1087.06|1085.56|0
1657764600000|2022-07-14 02:10:00|1087.07|1085.57|1086.85|1085.35|1087.39|1085.89|1086.85|1085.35|0
1657764900000|2022-07-14 02:15:00|1087.5|1086|1087.25|1085.75|1087.63|1086.13|1087|1085.5|0
1657765200000|2022-07-14 02:20:00|1087.37|1085.87|1087.76|1086.26|1087.77|1086.27|1087.25|1085.75|0
1657765500000|2022-07-14 02:25:00|1087.77|1086.27|1087.51|1086.01|1088.02|1086.52|1087.51|1086.01|0
1657765800000|2022-07-14 02:30:00|1086.86|1085.36|1087.51|1086.01|1087.74|1086.24|1086.85|1085.35|0
1657766100000|2022-07-14 02:35:00|1087.52|1086.02|1088.39|1086.89|1088.4|1086.9|1087.52|1086.02|0
1657766400000|2022-07-14 02:40:00|1088.17|1086.67|1088.06|1086.56|1088.62|1087.12|1087.95|1086.45|0
1657766700000|2022-07-14 02:45:00|1089.03|1087.53|1088.53|1087.03|1089.03|1087.53|1088.27|1086.77|0
1657767000000|2022-07-14 02:50:00|1088.52|1087.02|1088.27|1086.77|1088.78|1087.28|1088.27|1086.77|0
1657767300000|2022-07-14 02:55:00|1088.52|1087.02|1088.52|1087.02|1088.77|1087.27|1088.52|1087.02|0
1657767600000|2022-07-14 03:00:00|1087.94|1086.44|1088.39|1086.89|1088.61|1087.11|1087.73|1086.23|0
1657767900000|2022-07-14 03:05:00|1088.5|1087|1088.61|1087.11|1088.83|1087.33|1088.38|1086.88|0
1657768200000|2022-07-14 03:10:00|1088.72|1087.22|1088.72|1087.22|1088.83|1087.33|1088.38|1086.88|0
1657768500000|2022-07-14 03:15:00|1088.61|1087.11|1088.39|1086.89|1088.83|1087.33|1088.39|1086.89|0
1657768800000|2022-07-14 03:20:00|1088.6|1087.1|1088.62|1087.12|1089.06|1087.56|1088.6|1087.1|0
1657769100000|2022-07-14 03:25:00|1088.84|1087.34|1089.06|1087.56|1089.29|1087.79|1088.62|1087.12|0
1657769400000|2022-07-14 03:30:00|1090.19|1088.69|1090.06|1088.56|1090.31|1088.81|1089.8|1088.3|0
1657769700000|2022-07-14 03:35:00|1090.31|1088.81|1089.8|1088.3|1090.56|1089.06|1089.68|1088.18|0
1657770000000|2022-07-14 03:40:00|1089.81|1088.31|1090.31|1088.81|1090.83|1089.33|1089.55|1088.05|0
1657770300000|2022-07-14 03:45:00|1089.17|1087.67|1088.62|1087.12|1089.29|1087.79|1088.62|1087.12|0
1657770600000|2022-07-14 03:50:00|1088.63|1087.13|1088.62|1087.12|1088.84|1087.34|1088.62|1087.12|0
1657770900000|2022-07-14 03:55:00|1088.4|1086.9|1088.41|1086.91|1088.62|1087.12|1088.4|1086.9|0
1657771200000|2022-07-14 04:00:00|1088.51|1087.01|1088.84|1087.34|1088.85|1087.35|1088.41|1086.91|0
1657771500000|2022-07-14 04:05:00|1088.73|1087.23|1088.4|1086.9|1088.84|1087.34|1088.18|1086.68|0
1657771800000|2022-07-14 04:10:00|1088.39|1086.89|1087.96|1086.46|1088.62|1087.12|1087.96|1086.46|0
1657772100000|2022-07-14 04:15:00|1088.18|1086.68|1088.19|1086.69|1088.41|1086.91|1087.96|1086.46|0
1657772400000|2022-07-14 04:20:00|1088.18|1086.68|1088.18|1086.68|1088.19|1086.69|1087.96|1086.46|0
1657772700000|2022-07-14 04:25:00|1088.19|1086.69|1088.41|1086.91|1088.41|1086.91|1088.18|1086.68|0
1657773000000|2022-07-14 04:30:00|1088.19|1086.69|1088.63|1087.13|1088.63|1087.13|1088.19|1086.69|0
1657773300000|2022-07-14 04:35:00|1088.74|1087.24|1088.63|1087.13|1088.85|1087.35|1088.63|1087.13|0
1657773600000|2022-07-14 04:40:00|1088.74|1087.24|1088.63|1087.13|1088.74|1087.24|1088.63|1087.13|0
1657773900000|2022-07-14 04:45:00|1088.74|1087.24|1090.35|1088.85|1090.46|1088.96|1088.63|1087.13|0
1657774200000|2022-07-14 04:50:00|1090.14|1088.64|1090.13|1088.63|1090.14|1088.64|1089.91|1088.41|0
1657774500000|2022-07-14 04:55:00|1090.02|1088.52|1090.34|1088.84|1090.35|1088.85|1090.02|1088.52|0
1657774800000|2022-07-14 05:00:00|1091.32|1089.82|1091.57|1090.07|1091.82|1090.32|1091.05|1089.55|0
1657775100000|2022-07-14 05:05:00|1091.82|1090.32|1091.31|1089.81|1091.83|1090.33|1091.07|1089.57|0
1657775400000|2022-07-14 05:10:00|1091.19|1089.69|1091.07|1089.57|1091.32|1089.82|1091.06|1089.56|0
1657775700000|2022-07-14 05:15:00|1091.32|1089.82|1091.06|1089.56|1091.58|1090.08|1090.81|1089.31|0
1657776000000|2022-07-14 05:20:00|1091.07|1089.57|1090.3|1088.8|1091.07|1089.57|1090.29|1088.79|0
1657776300000|2022-07-14 05:25:00|1090.54|1089.04|1090.54|1089.04|1090.79|1089.29|1090.16|1088.66|0
1657776600000|2022-07-14 05:30:00|1090.55|1089.05|1091.04|1089.54|1091.05|1089.55|1090.54|1089.04|0
1657776900000|2022-07-14 05:35:00|1090.92|1089.42|1089.79|1088.29|1091.04|1089.54|1089.78|1088.28|0
1657777200000|2022-07-14 05:40:00|1089.78|1088.28|1087.01|1085.51|1089.79|1088.29|1087.01|1085.51|0
1657777500000|2022-07-14 05:45:00|1087.02|1085.52|1086.77|1085.27|1087.27|1085.77|1086.52|1085.02|0
1657777800000|2022-07-14 05:50:00|1086.78|1085.28|1086.27|1084.77|1086.78|1085.28|1086.01|1084.51|0
1657778100000|2022-07-14 05:55:00|1086.26|1084.76|1086.03|1084.53|1086.28|1084.78|1085.77|1084.27|0
1657778400000|2022-07-14 06:00:00|1086.27|1084.77|1085.51|1084.01|1086.53|1085.03|1084.75|1083.25|0
1657778700000|2022-07-14 06:05:00|1085.5|1084|1086.59|1085.09|1087.04|1085.54|1085.5|1084|0
1657779000000|2022-07-14 06:10:00|1086.6|1085.1|1086.6|1085.1|1087.1|1085.6|1086.33|1084.83|0
1657779300000|2022-07-14 06:15:00|1086.59|1085.09|1087.87|1086.37|1087.87|1086.37|1085.57|1084.07|0
1657779600000|2022-07-14 06:20:00|1087.86|1086.36|1088.88|1087.38|1090.16|1088.66|1087.61|1086.11|0
1657779900000|2022-07-14 06:25:00|1088.89|1087.39|1089.41|1087.91|1089.79|1088.29|1088.66|1087.16|0
1657780200000|2022-07-14 06:30:00|1089.06|1087.56|1088.63|1087.13|1089.06|1087.56|1088.17|1086.67|0
1657780500000|2022-07-14 06:35:00|1088.62|1087.12|1088.19|1086.69|1088.84|1087.34|1088.19|1086.69|0
1657780800000|2022-07-14 06:40:00|1088.2|1086.7|1088.94|1087.44|1089.16|1087.66|1087.97|1086.47|0
1657781100000|2022-07-14 06:45:00|1088.96|1087.46|1089.75|1088.25|1090.01|1088.51|1088.95|1087.45|0
1657781400000|2022-07-14 06:50:00|1089.74|1088.24|1088.75|1087.25|1090|1088.5|1088.75|1087.25|0
1657781700000|2022-07-14 06:55:00|1088.74|1087.24|1088.24|1086.74|1089.26|1087.76|1087.98|1086.48|0
1657782000000|2022-07-14 07:00:00|1088.3|1086.8|1091.36|1088.36|1092.77|1091.27|1087.64|1086.14|0
1657782300000|2022-07-14 07:05:00|1091.61|1088.61|1089.86|1087.11|1092.61|1089.11|1089.61|1086.61|0
1657782600000|2022-07-14 07:10:00|1090.11|1086.86|1084.86|1082.36|1090.36|1087.61|1084.86|1081.86|0
1657782900000|2022-07-14 07:15:00|1085.11|1082.11|1087.11|1084.36|1087.36|1084.36|1084.36|1081.61|0
1657783200000|2022-07-14 07:20:00|1086.86|1084.61|1088.11|1085.11|1090.11|1087.36|1086.86|1084.36|0
1657783500000|2022-07-14 07:25:00|1087.86|1085.36|1086.11|1083.61|1088.36|1085.61|1085.36|1082.61|0
1657783800000|2022-07-14 07:30:00|1085.86|1083.36|1086.11|1083.36|1086.61|1085.36|1084.11|1081.61|110
1657784100000|2022-07-14 07:35:00|1086.36|1083.61|1087.61|1085.61|1089.36|1085.86|1086.36|1083.61|954
1657784400000|2022-07-14 07:40:00|1087.73|1085.73|1086.23|1083.98|1087.73|1085.73|1084.48|1081.98|3
1657784700000|2022-07-14 07:45:00|1085.98|1084.98|1085.98|1083.98|1086.73|1085.48|1085.73|1083.48|6
1657785000000|2022-07-14 07:50:00|1086.23|1084.23|1085.23|1083.48|1086.98|1085.48|1085.23|1083.48|14
1657785300000|2022-07-14 07:55:00|1084.98|1082.48|1083.48|1081.48|1084.98|1083.73|1083.48|1080.98|10
1657785600000|2022-07-14 08:00:00|1083.23|1080.98|1080.98|1078.48|1083.23|1081.48|1080.98|1078.48|9
1657785900000|2022-07-14 08:05:00|1081.23|1077.48|1080.73|1078.48|1081.23|1078.48|1079.73|1077.48|11
1657786200000|2022-07-14 08:10:00|1080.48|1079.48|1080.23|1077.98|1080.98|1079.48|1079.23|1076.98|11
1657786500000|2022-07-14 08:15:00|1079.98|1078.98|1080.48|1077.98|1081.73|1079.98|1079.23|1077.23|9
1657786800000|2022-07-14 08:20:00|1080.73|1076.98|1077.98|1075.98|1080.73|1076.98|1077.98|1075.98|2
1657787100000|2022-07-14 08:25:00|1078.23|1076.98|1079.23|1076.98|1079.73|1076.98|1077.48|1075.23|2
1657787400000|2022-07-14 08:30:00|1078.98|1076.48|1077.23|1074.98|1078.98|1077.48|1076.98|1074.48|16
1657787700000|2022-07-14 08:35:00|1076.98|1075.98|1074.48|1072.48|1077.23|1075.98|1074.48|1072.48|157
1657788000000|2022-07-14 08:40:00|1074.23|1073.48|1074.23|1071.98|1074.73|1073.48|1073.48|1071.23|3
1657788300000|2022-07-14 08:45:00|1073.98|1071.73|1074.98|1072.98|1075.23|1073.98|1073.98|1071.73|13
1657788600000|2022-07-14 08:50:00|1075.23|1073.23|1076.23|1073.98|1076.23|1074.48|1075.23|1073.23|1
1657788900000|2022-07-14 08:55:00|1076.48|1074.23|1076.48|1073.98|1076.73|1075.48|1075.73|1073.23|11
1657789200000|2022-07-14 09:00:00|1076.23|1074.98|1075.48|1072.98|1076.23|1074.98|1074.73|1072.23|3
1657789500000|2022-07-14 09:05:00|1075.23|1074.48|1074.48|1072.48|1076.48|1074.73|1074.48|1072.23|17
1657789800000|2022-07-14 09:10:00|1074.23|1072.98|1074.73|1072.48|1075.23|1072.98|1074.23|1072.48|0
1657790100000|2022-07-14 09:15:00|1074.48|1072.98|1075.48|1073.48|1075.73|1073.48|1074.23|1072.98|0
1657790400000|2022-07-14 09:20:00|1075.73|1073.98|1075.23|1072.98|1076.48|1073.98|1074.98|1072.48|1
1657790700000|2022-07-14 09:25:00|1075.48||1074.23||1075.48||1074.23||0
1657791000000|2022-07-14 09:30:00|1074.48|1072.48|1072.48|1070.48|1075.23|1072.48|1071.98|1070.23|0
1657791300000|2022-07-14 09:35:00|1072.23|1069.48|1072.48|1069.98|1073.23|1069.98|1071.48|1069.48|0
1657791600000|2022-07-14 09:40:00|1072.23|1070.23|1075.48|1072.98|1075.73|1072.98|1072.23|1070.23|0
1657791900000|2022-07-14 09:45:00|1075.73|1073.23|1073.98|1072.48|1075.98|1073.48|1073.98|1071.98|14
1657792200000|2022-07-14 09:50:00|1074.23|1072.73|1074.48|1072.48|1074.48|1072.98|1072.98|1070.98|0
1657792500000|2022-07-14 09:55:00|1074.23|1072.73|1074.73|1072.98|1074.98|1072.98|1073.98|1072.73|2
1657792800000|2022-07-14 10:00:00|1074.48|1072.73|1074.73|1072.98|1074.73|1072.98|1073.48|1072.48|0
1657793100000|2022-07-14 10:05:00|1074.48|1072.73|1074.23|1072.98|1074.98|1072.98|1073.73|1072.48|0
1657793400000|2022-07-14 10:10:00|1073.98|1072.73|1073.78|1071.78|1074.48|1072.98|1073.53|1071.53|0
1657793700000|2022-07-14 10:15:00|1073.53|1071.53|1072.28|1070.28|1074.03|1072.03|1072.28|1070.28|0
1657794000000|2022-07-14 10:20:00|1072.53|1070.53|1072.78|1071.03|1073.78|1072.03|1072.28|1070.53|0
1657794300000|2022-07-14 10:25:00|1073.03|1070.78|1072.28|1070.28|1073.03|1071.03|1071.78|1069.78|0
1657794600000|2022-07-14 10:30:00|1072.53|1070.53|1073.78|1072.03|1074.53|1072.53|1072.28|1070.28|1
1657794900000|2022-07-14 10:35:00|1074.03|1071.78|1073.78|1071.78|1074.03|1071.78|1073.03|1071.28|1
1657795200000|2022-07-14 10:40:00|1073.53|1071.53|1072.53|1070.53|1073.53|1071.53|1072.28|1070.28|0
1657795500000|2022-07-14 10:45:00|1072.78|1070.78|1070.28|1068.28|1072.78|1070.78|1070.28|1068.28|9
1657795800000|2022-07-14 10:50:00|1070.03|1068.03|1070.03|1068.28|1070.28|1068.28|1069.03|1067.28|1
1657796100000|2022-07-14 10:55:00|1069.78|1068.03|1070.03|1068.03|1070.53|1068.78|1068.78|1067.03|0
1657796400000|2022-07-14 11:00:00|1070.28|1068.28|1071.03|1069.03|1072.03|1070.03|1070.03|1068.03|0
1657796700000|2022-07-14 11:05:00|1070.78|1068.78|1071.53|1069.53|1071.78|1069.78|1070.78|1068.78|2
1657797000000|2022-07-14 11:10:00|1071.28|1069.28|1071.03|1069.03|1071.53|1069.53|1070.28|1068.28|0
1657797300000|2022-07-14 11:15:00|1070.78|1068.78|1071.03|1069.28|1072.28|1070.28|1070.53|1068.53|0
1657797600000|2022-07-14 11:20:00|1071.28|1069.03|1070.78|1068.78|1071.53|1069.53|1070.28|1068.28|0
1657797900000|2022-07-14 11:25:00|1070.53|1068.53|1071.03|1069.03|1071.03|1069.03|1070.03|1068.03|0
1657798200000|2022-07-14 11:30:00|1071.28|1069.28|1072.03|1070.03|1075.28|1073.28|1071.28|1069.28|146
1657798500000|2022-07-14 11:35:00|1071.78|1069.78|1069.28|1067.28|1071.78|1069.78|1069.28|1067.28|0
1657798800000|2022-07-14 11:40:00|1069.17|1067.17|1069.42|1067.42|1069.92|1067.92|1068.92|1066.92|0
1657799100000|2022-07-14 11:45:00|1069.67|1067.67|1070.42|1068.42|1070.92|1068.92|1069.67|1067.67|0
1657799400000|2022-07-14 11:50:00|1070.17|1068.17|1070.42|1068.42|1070.67|1068.67|1069.92|1067.92|6
1657799700000|2022-07-14 11:55:00|1070.17|1068.17|1069.92|1067.92|1070.42|1068.67|1069.67|1067.67|0
1657800000000|2022-07-14 12:00:00|1069.67|1068.17|1068.67|1066.67|1070.17|1068.42|1068.17|1066.42|5
1657800300000|2022-07-14 12:05:00|1068.42|1066.42|1066.42|1064.67|1068.92|1068.17|1065.92|1063.92|18
1657800600000|2022-07-14 12:10:00|1066.67|1064.92|1066.42|1065.67|1067.17|1065.67|1066.17|1064.17|3
1657800900000|2022-07-14 12:15:00|1066.17|1064.42|1067.42|1065.67|1067.67|1066.67|1066.17|1064.42|13
1657801200000|2022-07-14 12:20:00|1067.17|1065.42|1065.67|1063.67|1067.42|1065.42|1065.42|1063.67|0
1657801500000|2022-07-14 12:25:00|1065.42|1063.92|1065.17|1062.42|1065.92|1064.42|1063.92|1062.17|8
1657801800000|2022-07-14 12:30:00|1066.67|1062.17|1066.67|1064.67|1067.17|1065.17|1065.17|1062.17|9
1657802100000|2022-07-14 12:35:00|1066.92|1064.92|1065.42|1063.67|1066.92|1064.92|1065.42|1063.42|0
1657802400000|2022-07-14 12:40:00|1065.17|1063.42|1064.67|1062.67|1065.67|1063.67|1064.42|1062.42|8
1657802700000|2022-07-14 12:45:00|1064.42|1062.92|1064.67|1062.67|1065.17|1063.92|1063.67|1061.67|52
1657803000000|2022-07-14 12:50:00|1064.42|1062.92|1065.17|1063.17|1065.92|1064.92|1064.42|1062.92|54
1657803300000|2022-07-14 12:55:00|1064.92|1062.92|1065.17|1063.42|1065.42|1063.42|1064.17|1062.17|0
1657803600000|2022-07-14 13:00:00|1064.92|1063.17|1065.67|1063.67|1066.17|1064.17|1064.42|1062.67|0
1657803900000|2022-07-14 13:05:00|1065.42|1063.42|1061.92|1059.92|1065.92|1063.92|1061.67|1059.92|5
1657804200000|2022-07-14 13:10:00|1061.67|1059.67|1061.42|1059.67|1062.42|1060.42|1061.17|1059.17|8
1657804500000|2022-07-14 13:15:00|1061.67|1059.92|1062.67|1060.67|1064.67|1062.67|1061.42|1059.67|5
1657804800000|2022-07-14 13:20:00|1062.92|1060.92|1062.17|1060.17|1062.92|1061.17|1061.92|1059.92|0
1657805100000|2022-07-14 13:25:00|1061.92|1059.92|1061.42|1059.67|1062.42|1060.67|1061.42|1059.67|4
1657805400000|2022-07-14 13:30:00|1061.67|1059.92|1062.92|1060.92|1063.42|1061.42|1060.92|1058.92|0
1657805700000|2022-07-14 13:35:00|1062.67|1060.67|1057.42|1055.42|1063.17|1061.42|1057.17|1055.17|10
1657806000000|2022-07-14 13:40:00|1057.17|1055.67|1057.17|1055.42|1058.67|1056.67|1057.17|1055.17|4
1657806300000|2022-07-14 13:45:00|1056.92|1055.17|1055.17|1053.17|1058.67|1056.92|1054.92|1049.67|759
1657806600000|2022-07-14 13:50:00|1054.92|1052.92|1055.42|1053.42|1056.67|1054.92|1053.17|1051.42|239
1657806900000|2022-07-14 13:55:00|1055.67|1053.67|1054.42|1052.42|1055.67|1053.67|1053.67|1051.92|18
1657807200000|2022-07-14 14:00:00|1054.17|1052.17|1053.17|1051.42|1054.42|1052.17|1053.17|1051.17|6
1657807500000|2022-07-14 14:05:00|1053.42|1051.67|1052.42|1050.92|1053.67|1051.67|1052.42|1050.67|57
1657807800000|2022-07-14 14:10:00|1052.6|1051.1|1053.35|1051.35|1054.35|1052.35|1052.35|1050.6|52
1657808100000|2022-07-14 14:15:00|1053.1|1051.6|1052.7|1051.2|1053.35|1051.85|1052.6|1050.85|6
1657808400000|2022-07-14 14:20:00|1052.91|1051.41|1053.6|1052.1|1053.82|1052.32|1052.91|1051.41|0
1657808700000|2022-07-14 14:25:00|1053.59|1052.09|1054.31|1052.81|1054.33|1052.83|1053.37|1051.87|100
1657809000000|2022-07-14 14:30:00|1054.02|1052.52|1054.99|1053.49|1055.81|1054.31|1053.72|1052.22|13
1657809300000|2022-07-14 14:35:00|1055|1053.5|1053.81|1052.31|1055.01|1053.51|1053.28|1051.78|0
1657809600000|2022-07-14 14:40:00|1053.8|1052.3|1052.61|1051.11|1054.33|1052.83|1052.6|1051.1|0
1657809900000|2022-07-14 14:45:00|1052.6|1051.1|1053.44|1051.94|1053.69|1052.19|1051.6|1050.1|0
1657810200000|2022-07-14 14:50:00|1053.68|1052.18|1055.42|1053.92|1055.67|1054.17|1052.93|1051.43|0
1657810500000|2022-07-14 14:55:00|1055.41|1053.91|1054.63|1053.13|1055.41|1053.91|1053.87|1052.37|0
1657810800000|2022-07-14 15:00:00|1054.65|1053.15|1055.4|1053.9|1056.67|1055.17|1054.62|1053.12|0
1657811100000|2022-07-14 15:05:00|1055.39|1053.89|1057.3|1055.8|1057.55|1056.05|1055.14|1053.64|0
1657811400000|2022-07-14 15:10:00|1057.29|1055.79|1057.71|1056.21|1058|1056.5|1057.21|1055.71|0
1657811700000|2022-07-14 15:15:00|1057.7|1056.2|1058.73|1057.23|1058.98|1057.48|1056.45|1054.95|0
1657812000000|2022-07-14 15:20:00|1058.74|1057.24|1058.78|1057.28|1059.56|1058.06|1058.49|1056.99|0
1657812300000|2022-07-14 15:25:00|1058.77|1057.27|1058.69|1057.19|1059.28|1057.78|1058.53|1057.03|0
1657812600000|2022-07-14 15:30:00|1058.45|1056.95|1058.16|1056.66|1059.18|1057.68|1057.92|1056.42|0
1657812900000|2022-07-14 15:35:00|1058.17|1056.67|1059.65|1058.15|1059.91|1058.41|1057.88|1056.38|0
1657813200000|2022-07-14 15:40:00|1059.64|1058.14|1061.5|1060|1062.76|1061.26|1059.64|1058.14|0
1657813500000|2022-07-14 15:45:00|1060.59|1059.09|1059.95|1058.45|1060.82|1059.32|1059.95|1058.45|0
1657813800000|2022-07-14 15:50:00|1059.96|1058.46|1060.16|1058.66|1060.83|1059.33|1059.73|1058.23|0
1657814100000|2022-07-14 15:55:00|1060.17|1058.67|1061.25|1059.75|1061.68|1060.18|1059.94|1058.44|0
1657814400000|2022-07-14 16:00:00|1062.24|1060.74|1061.64|1060.14|1062.76|1061.26|1061.49|1059.99|0
1657814700000|2022-07-14 16:05:00|1061.76|1060.26|1061.71|1060.21|1061.76|1060.26|1060.96|1059.46|0
1657815000000|2022-07-14 16:10:00|1061.95|1060.45|1062.22|1060.72|1062.48|1060.98|1061.7|1060.2|0
1657815300000|2022-07-14 16:15:00|1062.21|1060.71|1062.21|1060.71|1062.98|1061.48|1061.44|1059.94|0
1657815600000|2022-07-14 16:20:00|1061.97|1060.47|1061.45|1059.95|1062.73|1061.23|1061.2|1059.7|0
1657815900000|2022-07-14 16:25:00|1061.44|1059.94|1059.92|1058.42|1061.44|1059.94|1059.91|1058.41|0
1657816200000|2022-07-14 16:30:00|1059.91|1058.41|1059.94|1058.44|1060.7|1059.2|1059.91|1058.41|0
1657816500000|2022-07-14 16:35:00|1059.93|1058.43|1060.19|1058.69|1060.2|1058.7|1059.67|1058.17|0
1657816800000|2022-07-14 16:40:00|1060.18|1058.68|1059.67|1058.17|1060.19|1058.69|1059.4|1057.9|0
1657817100000|2022-07-14 16:45:00|1059.68|1058.18|1055.19|1053.69|1059.93|1058.43|1054.94|1053.44|0
1657817400000|2022-07-14 16:50:00|1055.18|1053.68|1056.45|1054.95|1056.46|1054.96|1054.21|1052.71|0
1657817700000|2022-07-14 16:55:00|1056.44|1054.94|1056.47|1054.97|1057.2|1055.7|1055.94|1054.44|0
1657818000000|2022-07-14 17:00:00|1056.34|1054.84|1055.36|1053.86|1056.34|1054.84|1054.92|1053.42|0
1657818300000|2022-07-14 17:05:00|1055.46|1053.96|1056.02|1054.52|1056.02|1054.52|1054.7|1053.2|0
1657818600000|2022-07-14 17:10:00|1056.01|1054.51|1056.01|1054.51|1056.02|1054.52|1055.35|1053.85|0
1657818900000|2022-07-14 17:15:00|1056.46|1054.96|1057.27|1055.77|1057.54|1056.04|1055.95|1054.45|0
1657819200000|2022-07-14 17:20:00|1057.28|1055.78|1057.28|1055.78|1058.04|1056.54|1057.27|1055.77|0
1657819500000|2022-07-14 17:25:00|1057.27|1055.77|1058.05|1056.55|1058.3|1056.8|1057.26|1055.76|0
1657819800000|2022-07-14 17:30:00|1058.04|1056.54|1057.01|1055.51|1058.05|1056.55|1057|1055.5|0
1657820100000|2022-07-14 17:35:00|1057.26|1055.76|1058.28|1056.78|1058.54|1057.04|1057.01|1055.51|0
1657820400000|2022-07-14 17:40:00|1058.29|1056.79|1058.81|1057.31|1059.06|1057.56|1058.28|1056.78|0
1657820700000|2022-07-14 17:45:00|1059.05|1057.55|1059.3|1057.8|1059.31|1057.81|1058.78|1057.28|0
1657821000000|2022-07-14 17:50:00|1059.55|1058.05|1058.55|1057.05|1060.55|1059.05|1058.03|1056.53|0
1657821300000|2022-07-14 17:55:00|1058.56|1057.06|1059.8|1058.3|1059.8|1058.3|1058.56|1057.06|0
1657821600000|2022-07-14 18:00:00|1059.81|1058.31|1060.8|1059.3|1060.82|1059.32|1059.55|1058.05|0
1657821900000|2022-07-14 18:05:00|1060.56|1059.06|1061.06|1059.56|1061.33|1059.83|1060.55|1059.05|0
1657822200000|2022-07-14 18:10:00|1060.82|1059.32|1060.81|1059.31|1061.07|1059.57|1060.29|1058.79|0
1657822500000|2022-07-14 18:15:00|1059.97|1058.47|1061.32|1059.82|1061.33|1059.83|1059.76|1058.26|0
1657822800000|2022-07-14 18:20:00|1061.33|1059.83|1061.99|1060.49|1062.22|1060.72|1061.33|1059.83|0
1657823100000|2022-07-14 18:25:00|1062|1060.5|1062.45|1060.95|1062.45|1060.95|1061.56|1060.06|0
1657823400000|2022-07-14 18:30:00|1063.68|1062.18|1063.68|1062.18|1063.93|1062.43|1063.4|1061.9|0
1657823700000|2022-07-14 18:35:00|1063.69|1062.19|1064.46|1062.96|1064.46|1062.96|1063.68|1062.18|0
1657824000000|2022-07-14 18:40:00|1064.71|1063.21|1063.4|1061.9|1064.71|1063.21|1063.15|1061.65|0
1657824300000|2022-07-14 18:45:00|1062.21|1060.71|1062.65|1061.15|1062.65|1061.15|1061.99|1060.49|0
1657824600000|2022-07-14 18:50:00|1062.64|1061.14|1061.99|1060.49|1062.65|1061.15|1061.98|1060.48|0
1657824900000|2022-07-14 18:55:00|1062|1060.5|1062.87|1061.37|1063.1|1061.6|1062|1060.5|0
1657825200000|2022-07-14 19:00:00|1062.88|1061.38|1062.86|1061.36|1063.32|1061.82|1062.86|1061.36|0
1657825500000|2022-07-14 19:05:00|1062.87|1061.37|1062.2|1060.7|1062.87|1061.37|1061.98|1060.48|0
1657825800000|2022-07-14 19:10:00|1062.19|1060.69|1063.09|1061.59|1063.09|1061.59|1061.98|1060.48|0
1657826100000|2022-07-14 19:15:00|1064.41|1062.91|1064.39|1062.89|1064.66|1063.16|1063.62|1062.12|0
1657826400000|2022-07-14 19:20:00|1064.4|1062.9|1065.44|1063.94|1065.44|1063.94|1064.15|1062.65|0
1657826700000|2022-07-14 19:25:00|1065.43|1063.93|1065.45|1063.95|1065.45|1063.95|1064.92|1063.42|0
1657827000000|2022-07-14 19:30:00|1065.44|1063.94|1064.91|1063.41|1065.7|1064.2|1064.91|1063.41|0
1657827300000|2022-07-14 19:35:00|1064.9|1063.4|1064.14|1062.64|1064.92|1063.42|1063.87|1062.37|0
1657827600000|2022-07-14 19:40:00|1064.13|1062.63|1064.15|1062.65|1064.41|1062.91|1063.63|1062.13|0
1657827900000|2022-07-14 19:45:00|1064.14|1062.64|1063.89|1062.39|1064.66|1063.16|1063.37|1061.87|0
1657828200000|2022-07-14 19:50:00|1063.91|1062.41|1064.66|1063.16|1064.92|1063.42|1063.91|1062.41|0
1657828500000|2022-07-14 19:55:00|1064.65|1063.15|1065.56|1064.06|1065.56|1064.06|1064.65|1063.15|0
1657828800000|2022-07-14 20:00:00|1064.21|1062.71|1064.89|1063.39|1064.93|1063.43|1064.12|1062.62|0
1657829100000|2022-07-14 20:05:00|1064.93|1063.43|1064.51|1063.01|1064.93|1063.43|1064.25|1062.75|0
1657829400000|2022-07-14 20:10:00|1064.47|1062.97|1064.8|1063.3|1064.82|1063.32|1064.07|1062.57|0
1657829700000|2022-07-14 20:15:00|1064.76|1063.26|1064.05|1062.55|1064.76|1063.26|1064.05|1062.55|0
1657830000000|2022-07-14 20:20:00|1064.01|1062.51|1064.01|1062.51|1064.18|1062.68|1063.92|1062.42|0
1657830300000|2022-07-14 20:25:00|1064.05|1062.55|1064.09|1062.59|1064.09|1062.59|1064.01|1062.51|0
1657830600000|2022-07-14 20:30:00|1064.05|1062.55|1064.01|1062.51|1064.09|1062.59|1064.01|1062.51|0
1657830900000|2022-07-14 20:35:00|1064.03|1062.53|1064.36|1062.86|1064.4|1062.9|1064.01|1062.51|0
1657831200000|2022-07-14 20:40:00|1064.4|1062.9|1064.6|1063.1|1064.69|1063.19|1064.36|1062.86|0
1657831500000|2022-07-14 20:45:00|1064.58|1063.08|1064.51|1063.01|1064.58|1063.08|1064.38|1062.88|0
1657831800000|2022-07-14 20:50:00|1064.56|1063.06|1064.37|1062.87|1064.6|1063.1|1064.37|1062.87|0
1657832100000|2022-07-14 20:55:00|1064.32|1062.82|1064.26|1062.76|1064.37|1062.87|1064.15|1062.65|0
1657832400000|2022-07-14 21:00:00|1064.32|1062.82|1064.17|1062.67|1064.32|1062.82|1064.06|1062.56|0
1657832700000|2022-07-14 21:05:00|1064.13|1062.63|1064.19|1062.69|1064.19|1062.69|1064.13|1062.63|0
1657833000000|2022-07-14 21:10:00|1064.17|1062.67|1064.17|1062.67|1064.19|1062.69|1064.15|1062.65|0
1657833300000|2022-07-14 21:15:00|1064.19|1062.69|1064.21|1062.71|1064.21|1062.71|1064.19|1062.69|0
1657833600000|2022-07-14 21:20:00|1064.19|1062.69|1064.19|1062.69|1064.21|1062.71|1064.19|1062.69|0
1657833900000|2022-07-14 21:25:00|1064.21|1062.71|1064.21|1062.71|1064.24|1062.74|1064.19|1062.69|0
1657834200000|2022-07-14 21:30:00|1064.24|1062.74|1064.24|1062.74|1064.24|1062.74|1064.24|1062.74|0
1657834500000|2022-07-14 21:35:00|1064.26|1062.76|1064.24|1062.74|1064.26|1062.76|1064.24|1062.74|0
1657834800000|2022-07-14 21:40:00|1064.26|1062.76|1064.28|1062.78|1064.3|1062.8|1064.26|1062.76|0
1657835100000|2022-07-14 21:45:00|1064.3|1062.8|1064.32|1062.82|1064.32|1062.82|1064.28|1062.78|0
1657835400000|2022-07-14 21:50:00|1064.33|1062.83|1064.35|1062.85|1064.35|1062.85|1064.32|1062.82|0
1657836000000|2022-07-14 22:00:00|1064.36|1062.86|1064.79|1063.29|1065.14|1063.64|1064.36|1062.86|0
1657836300000|2022-07-14 22:05:00|1064.81|1063.31|1065.14|1063.64|1065.14|1063.64|1064.57|1063.07|0
1657836600000|2022-07-14 22:10:00|1065.07|1063.57|1065.01|1063.51|1065.12|1063.62|1064.92|1063.42|0
1657836900000|2022-07-14 22:15:00|1065.03|1063.53|1065.49|1063.99|1065.49|1063.99|1065.03|1063.53|0
1657837200000|2022-07-14 22:20:00|1065.48|1063.98|1065.36|1063.86|1065.49|1063.99|1065.01|1063.51|0
1657837500000|2022-07-14 22:25:00|1065.34|1063.84|1065.4|1063.9|1065.58|1064.08|1065.31|1063.81|0
1657837800000|2022-07-14 22:30:00|1065.45|1063.95|1065.58|1064.08|1065.62|1064.12|1065.45|1063.95|0
1657838100000|2022-07-14 22:35:00|1065.6|1064.1|1065.97|1064.47|1066.19|1064.69|1065.53|1064.03|0
1657838400000|2022-07-14 22:40:00|1065.98|1064.48|1066.15|1064.65|1066.39|1064.89|1065.98|1064.48|0
1657838700000|2022-07-14 22:45:00|1066.11|1064.61|1066.15|1064.65|1066.35|1064.85|1066.08|1064.58|0
1657839000000|2022-07-14 22:50:00|1066.11|1064.61|1065.75|1064.25|1066.11|1064.61|1065.71|1064.21|0
1657839300000|2022-07-14 22:55:00|1065.73|1064.23|1065.8|1064.3|1065.93|1064.43|1065.71|1064.21|0
1657839600000|2022-07-14 23:00:00|1065.82|1064.32|1065.8|1064.3|1065.89|1064.39|1065.75|1064.25|0
1657839900000|2022-07-14 23:05:00|1065.75|1064.25|1065.89|1064.39|1066.06|1064.56|1065.75|1064.25|0
1657840200000|2022-07-14 23:10:00|1065.88|1064.38|1065.62|1064.12|1065.88|1064.38|1065.62|1064.12|0
1657840500000|2022-07-14 23:15:00|1065.64|1064.14|1065.67|1064.17|1065.71|1064.21|1065.62|1064.12|0
1657840800000|2022-07-14 23:20:00|1065.66|1064.16|1065.62|1064.12|1065.71|1064.21|1065.6|1064.1|0
1657841100000|2022-07-14 23:25:00|1065.67|1064.17|1065.89|1064.39|1065.97|1064.47|1065.67|1064.17|0
1657841400000|2022-07-14 23:30:00|1065.93|1064.43|1065.8|1064.3|1065.97|1064.47|1065.75|1064.25|0
1657841700000|2022-07-14 23:35:00|1065.78|1064.28|1066.35|1064.85|1066.35|1064.85|1065.75|1064.25|0
1657842000000|2022-07-14 23:40:00|1066.39|1064.89|1066.43|1064.93|1066.74|1065.24|1066.35|1064.85|0
1657842300000|2022-07-14 23:45:00|1066.41|1064.91|1066.57|1065.07|1066.61|1065.11|1066.39|1064.89|0
1657842600000|2022-07-14 23:50:00|1066.54|1065.04|1066.26|1064.76|1066.59|1065.09|1066.15|1064.65|0
1657842900000|2022-07-14 23:55:00|1066.19|1064.69|1066.96|1065.46|1067.09|1065.59|1066.15|1064.65|0
1657843200000|2022-07-15 00:00:00|1066.9|1065.4|1066.25|1064.75|1067.09|1065.59|1066.16|1064.66|0
1657843500000|2022-07-15 00:05:00|1066.27|1064.77|1065.52|1064.02|1066.27|1064.77|1065.47|1063.97|0
1657843800000|2022-07-15 00:10:00|1065.47|1063.97|1065|1063.5|1065.71|1064.21|1064.91|1063.41|0
1657844100000|2022-07-15 00:15:00|1064.98|1063.48|1063.95|1062.45|1065.09|1063.59|1063.51|1062.01|0
1657844400000|2022-07-15 00:20:00|1063.84|1062.34|1062.87|1061.37|1063.95|1062.45|1062.87|1061.37|0
1657844700000|2022-07-15 00:25:00|1063.08|1061.58|1062.44|1060.94|1063.09|1061.59|1062.01|1060.51|0
1657845000000|2022-07-15 00:30:00|1062.43|1060.93|1063.52|1062.02|1063.52|1062.02|1062.22|1060.72|0
1657845300000|2022-07-15 00:35:00|1063.31|1061.81|1062.87|1061.37|1063.52|1062.02|1062.44|1060.94|0
1657845600000|2022-07-15 00:40:00|1062.76|1061.26|1062.86|1061.36|1062.87|1061.37|1062.21|1060.71|0
1657845900000|2022-07-15 00:45:00|1062.97|1061.47|1063.94|1062.44|1063.95|1062.45|1062.97|1061.47|0
1657846200000|2022-07-15 00:50:00|1063.73|1062.23|1063.72|1062.22|1063.73|1062.23|1063.61|1062.11|0
1657846500000|2022-07-15 00:55:00|1063.73|1062.23|1062.64|1061.14|1063.94|1062.44|1062.64|1061.14|0
1657846800000|2022-07-15 01:00:00|1063.7|1062.2|1063.71|1062.21|1063.96|1062.46|1063.45|1061.95|0
1657847100000|2022-07-15 01:05:00|1063.72|1062.22|1063.7|1062.2|1063.72|1062.22|1062.71|1061.21|0
1657847400000|2022-07-15 01:10:00|1063.71|1062.21|1063.71|1062.21|1063.72|1062.22|1063.21|1061.71|0
1657847700000|2022-07-15 01:15:00|1063.72|1062.22|1063.83|1062.33|1064.21|1062.71|1063.47|1061.97|0
1657848000000|2022-07-15 01:20:00|1063.95|1062.45|1064.22|1062.72|1064.47|1062.97|1063.21|1061.71|0
1657848300000|2022-07-15 01:25:00|1064.21|1062.71|1064.48|1062.98|1064.73|1063.23|1063.96|1062.46|0
1657848600000|2022-07-15 01:30:00|1064.72|1063.22|1064.96|1063.46|1065.23|1063.73|1064.71|1063.21|0
1657848900000|2022-07-15 01:35:00|1064.97|1063.47|1064.97|1063.47|1065.22|1063.72|1064.46|1062.96|0
1657849200000|2022-07-15 01:40:00|1065.09|1063.59|1064.97|1063.47|1065.22|1063.72|1064.21|1062.71|0
1657849500000|2022-07-15 01:45:00|1063.31|1061.81|1063.95|1062.45|1064.17|1062.67|1063.31|1061.81|0
1657849800000|2022-07-15 01:50:00|1063.96|1062.46|1064.17|1062.67|1064.6|1063.1|1063.96|1062.46|0
1657850100000|2022-07-15 01:55:00|1064.18|1062.68|1064.82|1063.32|1064.82|1063.32|1064.17|1062.67|0
1657850400000|2022-07-15 02:00:00|1064.81|1063.31|1065.03|1063.53|1065.24|1063.74|1064.38|1062.88|0
1657850700000|2022-07-15 02:05:00|1065.24|1063.74|1065.46|1063.96|1065.67|1064.17|1065.03|1063.53|0
1657851000000|2022-07-15 02:10:00|1065.45|1063.95|1065.45|1063.95|1065.67|1064.17|1065.24|1063.74|0
1657851300000|2022-07-15 02:15:00|1067.19|1065.69|1067.68|1066.18|1067.93|1066.43|1067.17|1065.67|0
1657851600000|2022-07-15 02:20:00|1067.69|1066.19|1067.68|1066.18|1068.17|1066.67|1067.43|1065.93|0
1657851900000|2022-07-15 02:25:00|1067.67|1066.17|1067.8|1066.3|1067.8|1066.3|1067.18|1065.68|0
1657852200000|2022-07-15 02:30:00|1067.68|1066.18|1067.68|1066.18|1068.17|1066.67|1067.67|1066.17|0
1657852500000|2022-07-15 02:35:00|1067.92|1066.42|1067.66|1066.16|1067.93|1066.43|1067.41|1065.91|0
1657852800000|2022-07-15 02:40:00|1067.67|1066.17|1067.66|1066.16|1067.91|1066.41|1067.66|1066.16|0
1657853100000|2022-07-15 02:45:00|1067.67|1066.17|1067.16|1065.66|1067.67|1066.17|1066.92|1065.42|0
1657853400000|2022-07-15 02:50:00|1067.15|1065.65|1068.16|1066.66|1068.16|1066.66|1067.15|1065.65|0
1657853700000|2022-07-15 02:55:00|1068.17|1066.67|1068.17|1066.67|1068.17|1066.67|1067.91|1066.41|0
1657854000000|2022-07-15 03:00:00|1068.16|1066.66|1067.93|1066.43|1068.17|1066.67|1067.92|1066.42|0
1657854300000|2022-07-15 03:05:00|1067.92|1066.42|1067.66|1066.16|1067.93|1066.43|1067.66|1066.16|0
1657854600000|2022-07-15 03:10:00|1067.67|1066.17|1067.18|1065.68|1067.92|1066.42|1067.18|1065.68|0
1657854900000|2022-07-15 03:15:00|1065.44|1063.94|1064.58|1063.08|1065.67|1064.17|1064.58|1063.08|0
1657855200000|2022-07-15 03:20:00|1064.37|1062.87|1065.44|1063.94|1065.66|1064.16|1064.15|1062.65|0
1657855500000|2022-07-15 03:25:00|1065.55|1064.05|1065.44|1063.94|1065.88|1064.38|1065.33|1063.83|0
1657855800000|2022-07-15 03:30:00|1067.16|1065.66|1067.92|1066.42|1068.04|1066.54|1067.16|1065.66|0
1657856100000|2022-07-15 03:35:00|1068.17|1066.67|1068.16|1066.66|1068.17|1066.67|1067.91|1066.41|0
1657856400000|2022-07-15 03:40:00|1068.17|1066.67|1068.16|1066.66|1068.41|1066.91|1068.16|1066.66|0
1657856700000|2022-07-15 03:45:00|1066.42|1064.92|1066.51|1065.01|1066.51|1065.01|1066.08|1064.58|0
1657857000000|2022-07-15 03:50:00|1066.3|1064.8|1066.94|1065.44|1066.95|1065.45|1066.29|1064.79|0
1657857300000|2022-07-15 03:55:00|1066.73|1065.23|1066.94|1065.44|1066.95|1065.45|1066.73|1065.23|0
1657857600000|2022-07-15 04:00:00|1067.15|1065.65|1066.29|1064.79|1067.16|1065.66|1066.29|1064.79|0
1657857900000|2022-07-15 04:05:00|1066.4|1064.9|1066.08|1064.58|1066.51|1065.01|1066.07|1064.57|0
1657858200000|2022-07-15 04:10:00|1066.29|1064.79|1066.51|1065.01|1066.51|1065.01|1066.29|1064.79|0
1657858500000|2022-07-15 04:15:00|1066.5|1065|1066.72|1065.22|1066.72|1065.22|1066.5|1065|0
1657858800000|2022-07-15 04:20:00|1066.71|1065.21|1066.71|1065.21|1066.72|1065.22|1066.5|1065|0
1657859100000|2022-07-15 04:25:00|1066.72|1065.22|1066.71|1065.21|1066.72|1065.22|1066.71|1065.21|0
1657859400000|2022-07-15 04:30:00|1066.72|1065.22|1066.93|1065.43|1066.93|1065.43|1066.71|1065.21|0
1657859700000|2022-07-15 04:35:00|1066.82|1065.32|1066.93|1065.43|1066.93|1065.43|1066.71|1065.21|0
1657860000000|2022-07-15 04:40:00|1066.92|1065.42|1066.71|1065.21|1066.93|1065.43|1066.7|1065.2|0
1657860300000|2022-07-15 04:45:00|1066.7|1065.2|1066.49|1064.99|1066.92|1065.42|1066.49|1064.99|0
1657860600000|2022-07-15 04:50:00|1066.38|1064.88|1066.5|1065|1066.5|1065|1066.06|1064.56|0
1657860900000|2022-07-15 04:55:00|1066.49|1064.99|1066.28|1064.78|1066.5|1065|1066.28|1064.78|0
1657861200000|2022-07-15 05:00:00|1068.37|1066.87|1067.38|1065.88|1068.62|1067.12|1067.38|1065.88|0
1657861500000|2022-07-15 05:05:00|1067.14|1065.64|1067.14|1065.64|1067.39|1065.89|1066.89|1065.39|0
1657861800000|2022-07-15 05:10:00|1067.13|1065.63|1067.13|1065.63|1067.38|1065.88|1066.88|1065.38|0
1657862100000|2022-07-15 05:15:00|1065.2|1063.7|1064.99|1063.49|1065.41|1063.91|1064.98|1063.48|0
1657862400000|2022-07-15 05:20:00|1064.98|1063.48|1064.98|1063.48|1065.2|1063.7|1064.77|1063.27|0
1657862700000|2022-07-15 05:25:00|1064.87|1063.37|1064.76|1063.26|1064.98|1063.48|1064.76|1063.26|0
1657863000000|2022-07-15 05:30:00|1064.77|1063.27|1063.9|1062.4|1064.98|1063.48|1063.9|1062.4|0
1657863300000|2022-07-15 05:35:00|1063.91|1062.41|1063.47|1061.97|1064.12|1062.62|1063.47|1061.97|0
1657863600000|2022-07-15 05:40:00|1063.26|1061.76|1063.48|1061.98|1063.69|1062.19|1063.05|1061.55|0
1657863900000|2022-07-15 05:45:00|1063.69|1062.19|1064.56|1063.06|1064.56|1063.06|1063.69|1062.19|0
1657864200000|2022-07-15 05:50:00|1064.57|1063.07|1064.34|1062.84|1064.78|1063.28|1064.34|1062.84|0
1657864500000|2022-07-15 05:55:00|1064.35|1062.85|1064.35|1062.85|1064.57|1063.07|1064.13|1062.63|0
1657864800000|2022-07-15 06:00:00|1065.67|1064.17|1066.15|1064.65|1066.39|1064.89|1065.41|1063.91|0
1657865100000|2022-07-15 06:05:00|1066.27|1064.77|1066.15|1064.65|1066.4|1064.9|1065.39|1063.89|0
1657865400000|2022-07-15 06:10:00|1066.14|1064.64|1066.66|1065.16|1066.66|1065.16|1065.66|1064.16|0
1657865700000|2022-07-15 06:15:00|1066.41|1064.91|1066.17|1064.67|1067.14|1065.64|1065.91|1064.41|0
1657866000000|2022-07-15 06:20:00|1066.41|1064.91|1065.41|1063.91|1066.41|1064.91|1065.16|1063.66|0
1657866300000|2022-07-15 06:25:00|1065.65|1064.15|1066.14|1064.64|1066.15|1064.65|1064.91|1063.41|0
1657866600000|2022-07-15 06:30:00|1066.15|1064.65|1065.16|1063.66|1066.4|1064.9|1065.15|1063.65|0
1657866900000|2022-07-15 06:35:00|1065.4|1063.9|1063.89|1062.39|1065.64|1064.14|1063.89|1062.39|0
1657867200000|2022-07-15 06:40:00|1063.9|1062.4|1064.14|1062.64|1064.15|1062.65|1063.39|1061.89|0
1657867500000|2022-07-15 06:45:00|1062.68|1061.18|1062.04|1060.54|1063.11|1061.61|1062.04|1060.54|0
1657867800000|2022-07-15 06:50:00|1062.05|1060.55|1062.04|1060.54|1062.47|1060.97|1061.83|1060.33|0
1657868100000|2022-07-15 06:55:00|1061.83|1060.33|1061.61|1060.11|1062.05|1060.55|1061.61|1060.11|0
1657868400000|2022-07-15 07:00:00|1061.6|1060.1|1054.82|1053.32|1062.04|1060.54|1054.6|1053.1|0
1657868700000|2022-07-15 07:05:00|1055.04|1053.54|1049.1|1047.1|1055.04|1053.54|1049.1|1047.1|58
1657869000000|2022-07-15 07:10:00|1048.85|1047.35|1049.1|1047.85|1050.85|1048.35|1048.6|1046.85|120
1657869300000|2022-07-15 07:15:00|1048.85|1047.6|1050.1|1048.6|1053.6|1050.6|1048.35|1046.6|148
1657869600000|2022-07-15 07:20:00|1050.35|1048.35|1051.1|1050.1|1054.6|1050.85|1049.85|1046.6|237
1657869900000|2022-07-15 07:25:00|1051.35|1050.35|1056.1|1054.85|1056.6|1054.85|1051.1|1048.1|237
1657870200000|2022-07-15 07:30:00|1055.85|1054.6|1056.35|1054.85|1057.1|1055.35|1055.1|1053.85|159
1657870500000|2022-07-15 07:35:00|1056.6|1055.1|1057.85|1056.35|1058.35|1056.85|1056.6|1055.1|5
1657870800000|2022-07-15 07:40:00|1057.6|1056.1|1057.1|1055.85|1057.85|1056.35|1056.35|1054.85|7
1657871100000|2022-07-15 07:45:00|1057.35|1055.6|1056.85|1055.35|1057.6|1056.35|1056.6|1055.35|57
1657871400000|2022-07-15 07:50:00|1057.1|1055.1|1056.1|1054.6|1057.6|1056.35|1056.1|1054.6|1
1657871700000|2022-07-15 07:55:00|1056.35|1054.85|1057.27|1055.52|1057.6|1055.85|1056.1|1054.35|0
1657872000000|2022-07-15 08:00:00|1057.02|1055.02|1054.24|1052.24|1057.27|1055.33|1054.24|1052.24|5
1657872300000|2022-07-15 08:05:00|1053.99|1052.49|1054.02|1052.77|1055.13|1053.38|1053.2|1051.38|0
1657872600000|2022-07-15 08:10:00|1054.27|1053.02|1054.27|1052.52|1054.77|1053.02|1052.02|1051.02|26
1657872900000|2022-07-15 08:15:00|1054.02|1052.27|1056.27|1054.52|1056.77|1055.02|1053.27|1051.52|1
1657873200000|2022-07-15 08:20:00|1056.52|1054.77|1056.27|1054.52|1056.52|1055.02|1055.27|1053.52|0
1657873500000|2022-07-15 08:25:00|1056.77|1054.77|1057.27|1055.52|1057.27|1055.52|1055.77|1054.02|0
1657873800000|2022-07-15 08:30:00|1057.02|1055.77|1057.27|1055.77|1057.52|1056.02|1055.77|1054.27|18
1657874100000|2022-07-15 08:35:00|1057.52|1056.02|1058.27|1057.02|1058.27|1057.02|1057.52|1055.77|5
1657874400000|2022-07-15 08:40:00|1058.02|1057.27|1060.27|1058.52|1060.77|1059.02|1057.77|1056.77|53
1657874700000|2022-07-15 08:45:00|1060.02|1058.27|1061.27|1059.52|1061.52|1059.77|1059.77|1058.02|34
1657875000000|2022-07-15 08:50:00|1061.02|1059.77|1061.02|1060.02|1061.27|1060.27|1060.02|1059.27|277
1657875300000|2022-07-15 08:55:00|1061.27|1060.27|1061.02|1060.02|1062.27|1060.52|1060.52|1059.77|65
1657875600000|2022-07-15 09:00:00|1060.77|1059.77|1061.02|1060.02|1061.27|1060.27|1059.77|1058.77|105
1657875900000|2022-07-15 09:05:00|1061.27|1059.77|1062.02|1060.52|1062.02|1060.77|1060.77|1059.52|234
1657876200000|2022-07-15 09:10:00|1061.52|1060.77|1061.52|1060.02|1062.02|1061.02|1060.52|1059.52|117
1657876500000|2022-07-15 09:15:00|1061.77|1060.27|1062.02|1060.52|1062.77|1061.77|1061.77|1060.27|87
1657876800000|2022-07-15 09:20:00|1061.77|1060.02|1059.27|1058.52|1061.77|1060.02|1059.27|1058.52|43
1657877100000|2022-07-15 09:25:00|1059.02|1058.27|1057.27|1056.02|1059.27|1058.27|1057.27|1055.77|95
1657877400000|2022-07-15 09:30:00|1057.52|1056.27|1057.52|1056.02|1058.77|1057.02|1056.52|1055.27|234
1657877700000|2022-07-15 09:35:00|1057.27|1056.27|1056.27|1054.52|1057.27|1056.27|1055.52|1054.02|35
1657878000000|2022-07-15 09:40:00|1056.02|1054.77|1055.52|1054.02|1056.77|1055.77|1055.27|1054.02|93
1657878300000|2022-07-15 09:45:00|1055.77|1054.27|1052.77|1051.52|1055.77|1054.52|1052.77|1051.02|101
1657878600000|2022-07-15 09:50:00|1052.52|1051.27|1050.27|1049.27|1052.77|1051.52|1049.77|1049.02|429
1657878900000|2022-07-15 09:55:00|1050.02|1049.02|1051.27|1050.52|1051.77|1050.52|1049.77|1048.77|67
1657879200000|2022-07-15 10:00:00|1051.02|1050.27|1052.77|1051.52|1052.77|1051.52|1050.52|1049.52|94
1657879500000|2022-07-15 10:05:00|1052.52|1051.27|1052.27|1051.27|1053.27|1052.52|1051.27|1050.27|454
1657879800000|2022-07-15 10:10:00|1052.02|1051.02|1051.77|1050.52|1052.52|1051.52|1051.27|1049.77|177
1657880100000|2022-07-15 10:15:00|1052.02|1050.27|1049.02|1047.52|1052.02|1050.77|1049.02|1047.52|232
1657880400000|2022-07-15 10:20:00|1049.27|1048.02|1049.27|1047.52|1050.27|1048.77|1048.52|1047.27|231
1657880700000|2022-07-15 10:25:00|1049.77|1047.77|1049.52|1048.27|1049.77|1048.52|1049.02|1047.77|60
1657881000000|2022-07-15 10:30:00|1049.77|1048.52|1049.77|1048.77|1050.77|1049.27|1049.27|1047.77|334
1657881300000|2022-07-15 10:35:00|1050.77|1049.02|1053.77|1052.52|1053.77|1052.52|1049.77|1048.77|128
1657881600000|2022-07-15 10:40:00|1054.02|1052.27|1054.02|1052.52|1055.02|1053.52|1053.77|1052.27|0
1657881900000|2022-07-15 10:45:00|1053.77|1052.27|1053.52|1052.02|1054.77|1053.02|1053.02|1051.52|5
1657882200000|2022-07-15 10:50:00|1053.77|1051.77|1053.52|1052.02|1054.02|1052.52|1053.02|1051.52|2
1657882500000|2022-07-15 10:55:00|1053.77|1052.27|1055.02|1053.77|1055.27|1053.77|1053.77|1052.27|0
1657882800000|2022-07-15 11:00:00|1055.27|1054.02|1054.52|1053.27|1056.52|1055.02|1054.52|1053.27|105
1657883100000|2022-07-15 11:05:00|1054.27|1053.02|1054.77|1053.52|1054.77|1053.52|1054.27|1052.52|1
1657883400000|2022-07-15 11:10:00|1054.52|1053.27|1054.52|1053.27|1055.52|1054.27|1054.52|1053.02|203
1657883700000|2022-07-15 11:15:00|1054.77|1053.52|1055.52|1054.02|1055.52|1054.02|1054.27|1053.02|1
1657884000000|2022-07-15 11:20:00|1055.77|1054.27|1055.52|1054.02|1056.27|1054.52|1055.52|1054.02|0
1657884300000|2022-07-15 11:25:00|1055.77|1054.27|1055.52|1054.27|1056.02|1054.52|1055.52|1054.27|0
1657884600000|2022-07-15 11:30:00|1055.77|1054.52|1057.27|1055.77|1057.27|1056.27|1055.77|1054.52|11
1657884900000|2022-07-15 11:35:00|1057.02|1056.02|1059.77|1058.02|1059.77|1058.02|1057.02|1055.52|0
1657885200000|2022-07-15 11:40:00|1059.44|1057.69|1057.19|1055.94|1059.69|1058.19|1057.19|1055.69|12
1657885500000|2022-07-15 11:45:00|1057.44|1056.19|1058.69|1057.19|1058.69|1057.19|1056.94|1055.44|0
1657885800000|2022-07-15 11:50:00|1058.19|1056.94|1056.69|1055.44|1058.19|1056.94|1056.69|1055.44|52
1657886100000|2022-07-15 11:55:00|1056.44|1055.19|1056.69|1055.19|1056.69|1055.19|1055.69|1054.44|3
1657886400000|2022-07-15 12:00:00|1056.94|1055.44|1056.19|1054.69|1057.69|1056.19|1056.19|1054.69|0
1657886700000|2022-07-15 12:05:00|1055.94|1054.44|1056.19|1054.94|1056.69|1055.19|1054.94|1053.69|0
1657887000000|2022-07-15 12:10:00|1056.44|1055.19|1057.19|1055.69|1057.19|1055.69|1055.69|1054.19|0
1657887300000|2022-07-15 12:15:00|1057.44|1055.94|1056.94|1055.69|1057.94|1056.69|1056.69|1055.19|0
1657887600000|2022-07-15 12:20:00|1056.69|1055.44|1056.44|1055.19|1057.44|1055.94|1056.19|1054.69|0
1657887900000|2022-07-15 12:25:00|1056.69|1055.69|1056.19|1054.94|1057.44|1055.94|1056.19|1054.69|0
1657888200000|2022-07-15 12:30:00|1056.44|1054.69|1056.94|1054.94|1057.19|1055.44|1054.19|1052.44|39
1657888500000|2022-07-15 12:35:00|1056.69|1054.69|1060.19|1058.19|1060.19|1058.19|1056.44|1054.44|2
1657888800000|2022-07-15 12:40:00|1060.44|1058.44|1059.94|1058.19|1060.44|1058.69|1059.69|1057.69|1
1657889100000|2022-07-15 12:45:00|1059.69|1058.44|1061.94|1060.19|1062.19|1060.69|1059.44|1057.69|9
1657889400000|2022-07-15 12:50:00|1062.19|1060.44|1061.94|1060.19|1062.44|1061.19|1061.94|1060.19|2
1657889700000|2022-07-15 12:55:00|1061.69|1060.44|1061.94|1060.19|1061.94|1060.69|1060.69|1059.19|0
1657890000000|2022-07-15 13:00:00|1062.19|1060.44|1061.69|1060.19|1062.44|1061.19|1061.19|1060.19|2
1657890300000|2022-07-15 13:05:00|1061.94|1060.44|1061.94|1060.69|1063.19|1061.69|1061.94|1060.44|0
1657890600000|2022-07-15 13:10:00|1061.69|1060.19|1060.19|1058.69|1061.69|1060.19|1060.19|1058.69|0
1657890900000|2022-07-15 13:15:00|1060.44|1058.94|1058.94|1057.69|1060.69|1059.19|1058.69|1057.44|1
1657891200000|2022-07-15 13:20:00|1058.69|1057.44|1059.94|1058.69|1059.94|1058.69|1058.19|1056.69|0
1657891500000|2022-07-15 13:25:00|1060.19|1058.94|1060.44|1059.19|1060.94|1059.19|1059.94|1058.69|0
1657891800000|2022-07-15 13:30:00|1060.69|1059.69|1059.19|1057.69|1061.44|1060.19|1058.94|1057.19|3
1657892100000|2022-07-15 13:35:00|1059.44|1057.94|1056.94|1055.69|1059.44|1058.19|1055.94|1054.69|211
1657892400000|2022-07-15 13:40:00|1057.19|1055.19|1058.69|1057.19|1059.19|1057.69|1056.44|1054.69|1
1657892700000|2022-07-15 13:45:00|1058.94|1057.44|1057.69|1056.19|1058.94|1057.69|1057.69|1056.19|2
1657893000000|2022-07-15 13:50:00|1057.44|1055.69|1055.69|1054.44|1057.44|1055.69|1054.44|1053.19|211
1657893300000|2022-07-15 13:55:00|1055.94|1054.19|1056.69|1055.19|1057.19|1055.94|1055.94|1054.19|7
1657893600000|2022-07-15 14:00:00|1057.19|1055.44|1057.19|1055.69|1058.94|1056.94|1055.94|1054.44|0
1657893900000|2022-07-15 14:05:00|1057.44|1055.94|1059.94|1058.69|1059.94|1058.69|1055.44|1054.44|0
1657894200000|2022-07-15 14:10:00|1059.98|1058.73|1059.73|1058.48|1060.98|1059.23|1058.98|1057.48|19
1657894500000|2022-07-15 14:15:00|1059.48|1058.23|1060.46|1058.96|1060.46|1058.96|1058.23|1056.48|46
1657894800000|2022-07-15 14:20:00|1060.58|1059.08|1061.45|1059.95|1061.46|1059.96|1058.93|1057.43|0
1657895100000|2022-07-15 14:25:00|1061.46|1059.96|1062.97|1061.47|1062.97|1061.47|1061.18|1059.68|147
1657895400000|2022-07-15 14:30:00|1061.92|1060.42|1062.12|1060.62|1062.55|1061.05|1061.48|1059.98|0
1657895700000|2022-07-15 14:35:00|1062.33|1060.83|1061.25|1059.75|1062.34|1060.84|1061.25|1059.75|25
1657896000000|2022-07-15 14:40:00|1061.26|1059.76|1060.81|1059.31|1061.69|1060.19|1060.81|1059.31|0
1657896300000|2022-07-15 14:45:00|1061.43|1059.93|1061.92|1060.42|1061.94|1060.44|1060.68|1059.18|0
1657896600000|2022-07-15 14:50:00|1061.68|1060.18|1061.92|1060.42|1062.18|1060.68|1061.65|1060.15|0
1657896900000|2022-07-15 14:55:00|1061.91|1060.41|1062.44|1060.94|1062.69|1061.19|1061.66|1060.16|0
1657897200000|2022-07-15 15:00:00|1062.43|1060.93|1063.66|1062.16|1063.67|1062.17|1062.42|1060.92|0
1657897500000|2022-07-15 15:05:00|1063.67|1062.17|1064.91|1063.41|1064.92|1063.42|1063.41|1061.91|0
1657897800000|2022-07-15 15:10:00|1064.92|1063.42|1064.67|1063.17|1064.92|1063.42|1063.92|1062.42|0
1657898100000|2022-07-15 15:15:00|1064.68|1063.18|1064.66|1063.16|1065.18|1063.68|1064.65|1063.15|0
1657898400000|2022-07-15 15:20:00|1064.67|1063.17|1065.4|1063.9|1065.65|1064.15|1064.66|1063.16|0
1657898700000|2022-07-15 15:25:00|1065.39|1063.89|1065.14|1063.64|1065.63|1064.13|1064.91|1063.41|0
1657899000000|2022-07-15 15:30:00|1065.13|1063.63|1064.93|1063.43|1065.92|1064.42|1064.15|1062.65|0
1657899300000|2022-07-15 15:35:00|1064.69|1063.19|1065.19|1063.69|1065.44|1063.94|1064.44|1062.94|0
1657899600000|2022-07-15 15:40:00|1065.2|1063.7|1064.71|1063.21|1065.2|1063.7|1064.71|1063.21|0
1657899900000|2022-07-15 15:45:00|1064.72|1063.22|1064.47|1062.97|1064.96|1063.46|1064.23|1062.73|0
1657900200000|2022-07-15 15:50:00|1064.23|1062.73|1064.19|1062.69|1064.47|1062.97|1064.19|1062.69|0
1657900500000|2022-07-15 15:55:00|1063.95|1062.45|1063.7|1062.2|1064.2|1062.7|1063.69|1062.19|0
1657900800000|2022-07-15 16:00:00|1063.69|1062.19|1063.71|1062.21|1063.96|1062.46|1063.43|1061.93|0
1657901100000|2022-07-15 16:05:00|1063.7|1062.2|1063.18|1061.68|1063.71|1062.21|1062.93|1061.43|0
1657901400000|2022-07-15 16:10:00|1063.17|1061.67|1062.7|1061.2|1063.18|1061.68|1062.7|1061.2|0
1657901700000|2022-07-15 16:15:00|1061.91|1060.41|1062.35|1060.85|1062.35|1060.85|1061.7|1060.2|0
1657902000000|2022-07-15 16:20:00|1062.34|1060.84|1061.92|1060.42|1062.36|1060.86|1061.92|1060.42|0
1657902300000|2022-07-15 16:25:00|1061.93|1060.43|1061.93|1060.43|1062.14|1060.64|1061.71|1060.21|0
1657902600000|2022-07-15 16:30:00|1062.73|1061.23|1062.21|1060.71|1062.73|1061.23|1061.96|1060.46|0
1657902900000|2022-07-15 16:35:00|1062.22|1060.72|1062.22|1060.72|1062.47|1060.97|1062.2|1060.7|0
1657903200000|2022-07-15 16:40:00|1062.21|1060.71|1062.23|1060.73|1062.48|1060.98|1061.71|1060.21|0
1657903500000|2022-07-15 16:45:00|1061.51|1060.01|1061.94|1060.44|1061.94|1060.44|1061.5|1060|0
1657903800000|2022-07-15 16:50:00|1061.93|1060.43|1061.3|1059.8|1061.94|1060.44|1061.08|1059.58|0
1657904100000|2022-07-15 16:55:00|1061.29|1059.79|1060.89|1059.39|1061.3|1059.8|1060.68|1059.18|0
1657904400000|2022-07-15 17:00:00|1061.1|1059.6|1061.32|1059.82|1061.53|1060.03|1060.89|1059.39|0
1657904700000|2022-07-15 17:05:00|1061.53|1060.03|1061.75|1060.25|1061.75|1060.25|1061.32|1059.82|0
1657905000000|2022-07-15 17:10:00|1061.74|1060.24|1061.96|1060.46|1061.96|1060.46|1061.74|1060.24|0
1657905300000|2022-07-15 17:15:00|1061.95|1060.45|1061.95|1060.45|1061.96|1060.46|1061.73|1060.23|0
1657905600000|2022-07-15 17:20:00|1061.96|1060.46|1062.17|1060.67|1062.17|1060.67|1061.94|1060.44|0
1657905900000|2022-07-15 17:25:00|1062.16|1060.66|1062.82|1061.32|1062.82|1061.32|1062.16|1060.66|0
1657906200000|2022-07-15 17:30:00|1062.61|1061.11|1062.82|1061.32|1062.83|1061.33|1062.6|1061.1|0
1657906500000|2022-07-15 17:35:00|1062.81|1061.31|1062.83|1061.33|1062.83|1061.33|1062.6|1061.1|0
1657906800000|2022-07-15 17:40:00|1062.82|1061.32|1062.61|1061.11|1062.83|1061.33|1062.6|1061.1|0
1657907100000|2022-07-15 17:45:00|1062.6|1061.1|1062.18|1060.68|1062.61|1061.11|1062.18|1060.68|0
1657907400000|2022-07-15 17:50:00|1062.17|1060.67|1061.73|1060.23|1062.39|1060.89|1061.73|1060.23|0
1657907700000|2022-07-15 17:55:00|1061.74|1060.24|1062.37|1060.87|1062.38|1060.88|1061.73|1060.23|0
1657908000000|2022-07-15 18:00:00|1062.38|1060.88|1061.93|1060.43|1062.59|1061.09|1061.72|1060.22|0
1657908300000|2022-07-15 18:05:00|1061.94|1060.44|1062.16|1060.66|1062.16|1060.66|1061.93|1060.43|0
1657908600000|2022-07-15 18:10:00|1062.26|1060.76|1062.38|1060.88|1062.38|1060.88|1061.94|1060.44|0
1657908900000|2022-07-15 18:15:00|1063.24|1061.74|1063.5|1062|1063.5|1062|1063|1061.5|0
1657909200000|2022-07-15 18:20:00|1063.48|1061.98|1063.24|1061.74|1063.48|1061.98|1062.74|1061.24|0
1657909500000|2022-07-15 18:25:00|1063.25|1061.75|1063.25|1061.75|1063.48|1061.98|1062.73|1061.23|0
1657909800000|2022-07-15 18:30:00|1062.59|1061.09|1062.17|1060.67|1062.59|1061.09|1062.16|1060.66|0
1657910100000|2022-07-15 18:35:00|1062.16|1060.66|1062.16|1060.66|1062.38|1060.88|1061.95|1060.45|0
1657910400000|2022-07-15 18:40:00|1062.17|1060.67|1062.6|1061.1|1062.6|1061.1|1062.16|1060.66|0
1657910700000|2022-07-15 18:45:00|1062.81|1061.31|1063.04|1061.54|1063.04|1061.54|1062.81|1061.31|0
1657911000000|2022-07-15 18:50:00|1063.03|1061.53|1062.82|1061.32|1063.04|1061.54|1062.6|1061.1|0
1657911300000|2022-07-15 18:55:00|1062.81|1061.31|1062.38|1060.88|1062.82|1061.32|1062.17|1060.67|0
1657911600000|2022-07-15 19:00:00|1062.17|1060.67|1062.38|1060.88|1062.39|1060.89|1061.95|1060.45|0
1657911900000|2022-07-15 19:05:00|1062.39|1060.89|1062.6|1061.1|1062.61|1061.11|1062.17|1060.67|0
1657912200000|2022-07-15 19:10:00|1062.39|1060.89|1062.17|1060.67|1062.61|1061.11|1062.17|1060.67|0
1657912500000|2022-07-15 19:15:00|1062.38|1060.88|1062.38|1060.88|1062.6|1061.1|1062.17|1060.67|0
1657912800000|2022-07-15 19:20:00|1062.39|1060.89|1062.16|1060.66|1062.6|1061.1|1062.16|1060.66|0
1657913100000|2022-07-15 19:25:00|1062.15|1060.65|1062.16|1060.66|1062.38|1060.88|1062.15|1060.65|0
1657913400000|2022-07-15 19:30:00|1062.17|1060.67|1061.72|1060.22|1062.17|1060.67|1061.5|1060|0
1657913700000|2022-07-15 19:35:00|1061.73|1060.23|1061.73|1060.23|1061.95|1060.45|1061.5|1060|0
1657914000000|2022-07-15 19:40:00|1061.72|1060.22|1062.38|1060.88|1062.38|1060.88|1061.72|1060.22|0
1657914300000|2022-07-15 19:45:00|1062.37|1060.87|1061.94|1060.44|1062.39|1060.89|1061.94|1060.44|0
1657914600000|2022-07-15 19:50:00|1061.96|1060.46|1061.96|1060.46|1062.37|1060.87|1061.29|1059.79|0
1657914900000|2022-07-15 19:55:00|1061.97|1060.47|1064.51|1063.01|1064.94|1063.44|1061.97|1060.47|0
1657915200000|2022-07-15 20:00:00|1064.26|1062.76|1064.26|1062.76|1064.35|1062.85|1063.78|1062.28|0
1657915500000|2022-07-15 20:05:00|1064.28|1062.78|1064.3|1062.8|1064.3|1062.8|1064.09|1062.59|0
1657915800000|2022-07-15 20:10:00|1064.31|1062.81|1064.09|1062.59|1064.48|1062.98|1064.09|1062.59|0
1657916100000|2022-07-15 20:15:00|1064.13|1062.63|1064.44|1062.94|1064.48|1062.98|1064.09|1062.59|0
1657916400000|2022-07-15 20:20:00|1064.48|1062.98|1064.48|1062.98|1064.48|1062.98|1064.26|1062.76|0
1657916700000|2022-07-15 20:25:00|1064.43|1062.93|1064.48|1062.98|1064.5|1063|1064.43|1062.93|0
1657917000000|2022-07-15 20:30:00|1064.43|1062.93|1064.3|1062.8|1064.48|1062.98|1064.3|1062.8|0
1657917300000|2022-07-15 20:35:00|1064.33|1062.83|1064.43|1062.93|1064.43|1062.93|1064.3|1062.8|0
1657917600000|2022-07-15 20:40:00|1064.39|1062.89|1064.39|1062.89|1064.52|1063.02|1064.37|1062.87|0
1657917900000|2022-07-15 20:45:00|1064.43|1062.93|1064.35|1062.85|1064.43|1062.93|1064.3|1062.8|0
1657918200000|2022-07-15 20:50:00|1064.39|1062.89|1064.52|1063.02|1064.52|1063.02|1064.35|1062.85|0
1657918500000|2022-07-15 20:55:00|1064.5|1063|1064.52|1063.02|1064.78|1063.28|1064.39|1062.89|0
1657918800000|2022-07-15 21:00:00|1064.42|1062.92|1064.42|1062.92|1064.42|1062.92|1064.42|1062.92|0
1658095200000|2022-07-17 22:00:00|1065.9|1064.4|1065.44|1063.94|1066.05|1064.55|1065.42|1063.92|0
1658095500000|2022-07-17 22:05:00|1065.42|1063.92|1065.33|1063.83|1065.44|1063.94|1065.12|1063.62|0
1658095800000|2022-07-17 22:10:00|1065.34|1063.84|1065.38|1063.88|1065.42|1063.92|1065.25|1063.75|0
1658096100000|2022-07-17 22:15:00|1065.35|1063.85|1064.9|1063.4|1065.38|1063.88|1064.86|1063.36|0
1658096400000|2022-07-17 22:20:00|1064.92|1063.42|1065.12|1063.62|1065.2|1063.7|1064.73|1063.23|0
1658096700000|2022-07-17 22:25:00|1065.07|1063.57|1064.97|1063.47|1065.1|1063.6|1064.9|1063.4|0
1658097000000|2022-07-17 22:30:00|1064.96|1063.46|1065.2|1063.7|1065.23|1063.73|1064.94|1063.44|0
1658097300000|2022-07-17 22:35:00|1065.21|1063.71|1065.31|1063.81|1065.42|1063.92|1065.16|1063.66|0
1658097600000|2022-07-17 22:40:00|1065.33|1063.83|1065.48|1063.98|1065.57|1064.07|1065.16|1063.66|0
1658097900000|2022-07-17 22:45:00|1065.49|1063.99|1065.16|1063.66|1065.53|1064.03|1065.12|1063.62|0
1658098200000|2022-07-17 22:50:00|1065.18|1063.68|1065.18|1063.68|1065.2|1063.7|1064.94|1063.44|0
1658098500000|2022-07-17 22:55:00|1065.16|1063.66|1065.03|1063.53|1065.29|1063.79|1064.94|1063.44|0
1658098800000|2022-07-17 23:00:00|1065.01|1063.51|1064.92|1063.42|1065.16|1063.66|1064.92|1063.42|0
1658099100000|2022-07-17 23:05:00|1064.94|1063.44|1064.99|1063.49|1065.07|1063.57|1064.88|1063.38|0
1658099400000|2022-07-17 23:10:00|1065.03|1063.53|1065.25|1063.75|1065.33|1063.83|1065.03|1063.53|0
1658099700000|2022-07-17 23:15:00|1065.29|1063.79|1065.87|1064.37|1065.87|1064.37|1065.25|1063.75|0
1658100000000|2022-07-17 23:20:00|1065.85|1064.35|1065.92|1064.42|1065.92|1064.42|1065.66|1064.16|0
1658100300000|2022-07-17 23:25:00|1065.9|1064.4|1065.74|1064.24|1065.96|1064.46|1065.61|1064.11|0
1658100600000|2022-07-17 23:30:00|1065.7|1064.2|1065.68|1064.18|1066.05|1064.55|1065.57|1064.07|0
1658100900000|2022-07-17 23:35:00|1065.7|1064.2|1066.02|1064.52|1066.05|1064.55|1065.61|1064.11|0
1658101200000|2022-07-17 23:40:00|1066|1064.5|1065.74|1064.24|1066.09|1064.59|1065.66|1064.16|0
1658101500000|2022-07-17 23:45:00|1065.75|1064.25|1065.85|1064.35|1065.96|1064.46|1065.75|1064.25|0
1658101800000|2022-07-17 23:50:00|1065.92|1064.42|1065.7|1064.2|1065.94|1064.44|1065.68|1064.18|0
1658102100000|2022-07-17 23:55:00|1065.66|1064.16|1065.79|1064.29|1065.83|1064.33|1065.66|1064.16|0
1658102400000|2022-07-18 00:00:00|1065.77|1064.27|1065.92|1064.42|1065.92|1064.42|1065.61|1064.11|0
1658102700000|2022-07-18 00:05:00|1065.94|1064.44|1065.85|1064.35|1066.11|1064.61|1065.83|1064.33|0
1658103000000|2022-07-18 00:10:00|1065.87|1064.37|1065.27|1063.77|1065.96|1064.46|1065.2|1063.7|0
1658103300000|2022-07-18 00:15:00|1065.25|1063.75|1064.46|1062.96|1065.25|1063.75|1064.04|1062.54|0
1658103600000|2022-07-18 00:20:00|1064.36|1062.86|1064.46|1062.96|1064.47|1062.97|1064.04|1062.54|0
1658103900000|2022-07-18 00:25:00|1064.47|1062.97|1064.47|1062.97|1064.68|1063.18|1064.46|1062.96|0
1658104200000|2022-07-18 00:30:00|1064.68|1063.18|1064.04|1062.54|1064.89|1063.39|1064.04|1062.54|0
1658104500000|2022-07-18 00:35:00|1064.25|1062.75|1063.4|1061.9|1064.46|1062.96|1063.39|1061.89|0
1658104800000|2022-07-18 00:40:00|1063.6|1062.1|1063.49|1061.99|1063.82|1062.32|1063.18|1061.68|0
1658105100000|2022-07-18 00:45:00|1063.31|1061.81|1063.31|1061.81|1063.79|1062.29|1063.3|1061.8|0
1658105400000|2022-07-18 00:50:00|1063.3|1061.8|1063.06|1061.56|1063.55|1062.05|1063.05|1061.55|0
1658105700000|2022-07-18 00:55:00|1063.3|1061.8|1063.55|1062.05|1063.79|1062.29|1063.06|1061.56|0
1658106000000|2022-07-18 01:00:00|1063.61|1062.11|1064.03|1062.53|1064.03|1062.53|1063.6|1062.1|0
1658106300000|2022-07-18 01:05:00|1064.02|1062.52|1064.03|1062.53|1064.03|1062.53|1063.6|1062.1|0
1658106600000|2022-07-18 01:10:00|1064.02|1062.52|1064.44|1062.94|1064.44|1062.94|1064.02|1062.52|0
1658106900000|2022-07-18 01:15:00|1064.45|1062.95|1065.3|1063.8|1065.3|1063.8|1064.44|1062.94|0
1658107200000|2022-07-18 01:20:00|1065.29|1063.79|1065.72|1064.22|1065.73|1064.23|1064.88|1063.38|0
1658107500000|2022-07-18 01:25:00|1065.73|1064.23|1065.3|1063.8|1065.94|1064.44|1065.3|1063.8|0
1658107800000|2022-07-18 01:30:00|1065.5|1064|1065.28|1063.78|1065.5|1064|1064.78|1063.28|0
1658108100000|2022-07-18 01:35:00|1065.27|1063.77|1064.28|1062.78|1065.51|1064.01|1064.04|1062.54|0
1658108400000|2022-07-18 01:40:00|1064.29|1062.79|1064.29|1062.79|1064.54|1063.04|1064.04|1062.54|0
1658108700000|2022-07-18 01:45:00|1064.24|1062.74|1064.67|1063.17|1064.68|1063.18|1064.24|1062.74|0
1658109000000|2022-07-18 01:50:00|1064.68|1063.18|1065.1|1063.6|1065.31|1063.81|1064.68|1063.18|0
1658109300000|2022-07-18 01:55:00|1064.99|1063.49|1065.09|1063.59|1065.1|1063.6|1064.88|1063.38|0
1658109600000|2022-07-18 02:00:00|1065.1|1063.6|1065.3|1063.8|1065.31|1063.81|1065.09|1063.59|0
1658109900000|2022-07-18 02:05:00|1065.09|1063.59|1065.3|1063.8|1065.3|1063.8|1065.09|1063.59|0
1658110200000|2022-07-18 02:10:00|1065.51|1064.01|1065.09|1063.59|1065.51|1064.01|1065.08|1063.58|0
1658110500000|2022-07-18 02:15:00|1065.3|1063.8|1065.51|1064.01|1065.52|1064.02|1065.3|1063.8|0
1658110800000|2022-07-18 02:20:00|1065.52|1064.02|1065.3|1063.8|1065.52|1064.02|1065.3|1063.8|0
1658111100000|2022-07-18 02:25:00|1065.51|1064.01|1064.87|1063.37|1065.51|1064.01|1064.87|1063.37|0
1658111400000|2022-07-18 02:30:00|1065.13|1063.63|1065.5|1064|1065.74|1064.24|1065.13|1063.63|0
1658111700000|2022-07-18 02:35:00|1065.51|1064.01|1065.98|1064.48|1066|1064.5|1065.48|1063.98|0
1658112000000|2022-07-18 02:40:00|1065.74|1064.24|1065.99|1064.49|1066.23|1064.73|1065.74|1064.24|0
1658112300000|2022-07-18 02:45:00|1065.93|1064.43|1065.93|1064.43|1065.93|1064.43|1065.71|1064.21|0
1658112600000|2022-07-18 02:50:00|1065.82|1064.32|1065.93|1064.43|1065.94|1064.44|1065.82|1064.32|0
1658112900000|2022-07-18 02:55:00|1065.94|1064.44|1066.14|1064.64|1066.15|1064.65|1065.93|1064.43|0
1658113200000|2022-07-18 03:00:00|1066.48|1064.98|1066.96|1065.46|1066.97|1065.47|1066.48|1064.98|0
1658113500000|2022-07-18 03:05:00|1066.97|1065.47|1067.46|1065.96|1067.71|1066.21|1066.97|1065.47|0
1658113800000|2022-07-18 03:10:00|1067.7|1066.2|1067.46|1065.96|1067.95|1066.45|1067.46|1065.96|0
1658114100000|2022-07-18 03:15:00|1067.47|1065.97|1067.71|1066.21|1067.95|1066.45|1067.46|1065.96|0
1658114400000|2022-07-18 03:20:00|1067.83|1066.33|1068.2|1066.7|1068.21|1066.71|1067.46|1065.96|0
1658114700000|2022-07-18 03:25:00|1068.21|1066.71|1068.2|1066.7|1068.45|1066.95|1067.96|1066.46|0
1658115000000|2022-07-18 03:30:00|1067.65|1066.15|1068.06|1066.56|1068.06|1066.56|1067.64|1066.14|0
1658115300000|2022-07-18 03:35:00|1068.05|1066.55|1067.85|1066.35|1068.05|1066.55|1067.42|1065.92|0
1658115600000|2022-07-18 03:40:00|1067.64|1066.14|1067.43|1065.93|1067.86|1066.36|1067.22|1065.72|0
1658115900000|2022-07-18 03:45:00|1067.64|1066.14|1067.63|1066.13|1067.64|1066.14|1067.63|1066.13|0
1658116200000|2022-07-18 03:50:00|1067.43|1065.93|1068.05|1066.55|1068.06|1066.56|1067.42|1065.92|0
1658116500000|2022-07-18 03:55:00|1068.06|1066.56|1068.05|1066.55|1068.06|1066.56|1067.84|1066.34|0
1658116800000|2022-07-18 04:00:00|1068.06|1066.56|1068.06|1066.56|1068.27|1066.77|1068.05|1066.55|0
1658117100000|2022-07-18 04:05:00|1068.27|1066.77|1068.06|1066.56|1068.27|1066.77|1067.85|1066.35|0
1658117400000|2022-07-18 04:10:00|1068.05|1066.55|1067.85|1066.35|1068.05|1066.55|1067.85|1066.35|0
1658117700000|2022-07-18 04:15:00|1067.84|1066.34|1068.05|1066.55|1068.05|1066.55|1067.84|1066.34|0
1658118000000|2022-07-18 04:20:00|1068.04|1066.54|1068.04|1066.54|1068.05|1066.55|1068.04|1066.54|0
1658118300000|2022-07-18 04:25:00|1067.83|1066.33|1068.05|1066.55|1068.05|1066.55|1067.83|1066.33|0
1658118600000|2022-07-18 04:30:00|1068.04|1066.54|1067.83|1066.33|1068.05|1066.55|1067.83|1066.33|0
1658118900000|2022-07-18 04:35:00|1067.84|1066.34|1068.47|1066.97|1068.47|1066.97|1067.84|1066.34|0
1658119200000|2022-07-18 04:40:00|1068.26|1066.76|1068.47|1066.97|1068.47|1066.97|1068.26|1066.76|0
1658119500000|2022-07-18 04:45:00|1068.91|1067.41|1068.91|1067.41|1069.02|1067.52|1068.9|1067.4|0
1658119800000|2022-07-18 04:50:00|1068.9|1067.4|1069.62|1068.12|1069.63|1068.13|1068.9|1067.4|0
1658120100000|2022-07-18 04:55:00|1069.38|1067.88|1069.87|1068.37|1069.88|1068.38|1069.38|1067.88|0
1658120400000|2022-07-18 05:00:00|1069.11|1067.61|1068.26|1066.76|1069.11|1067.61|1068.26|1066.76|0
1658120700000|2022-07-18 05:05:00|1068.47|1066.97|1068.25|1066.75|1068.47|1066.97|1068.25|1066.75|0
1658121000000|2022-07-18 05:10:00|1068.26|1066.76|1068.47|1066.97|1068.47|1066.97|1068.25|1066.75|0
1658121300000|2022-07-18 05:15:00|1069.26|1067.76|1068.89|1067.39|1069.39|1067.89|1068.89|1067.39|0
1658121600000|2022-07-18 05:20:00|1068.9|1067.4|1069.39|1067.89|1069.39|1067.89|1068.9|1067.4|0
1658121900000|2022-07-18 05:25:00|1069.38|1067.88|1069.87|1068.37|1069.87|1068.37|1069.38|1067.88|0
1658122200000|2022-07-18 05:30:00|1068.89|1067.39|1069.11|1067.61|1069.11|1067.61|1068.69|1067.19|0
1658122500000|2022-07-18 05:35:00|1068.9|1067.4|1069.12|1067.62|1069.34|1067.84|1068.9|1067.4|0
1658122800000|2022-07-18 05:40:00|1068.91|1067.41|1069.33|1067.83|1069.34|1067.84|1068.91|1067.41|0
1658123100000|2022-07-18 05:45:00|1069.34|1067.84|1069.76|1068.26|1069.76|1068.26|1069.33|1067.83|0
1658123400000|2022-07-18 05:50:00|1069.55|1068.05|1069.75|1068.25|1069.76|1068.26|1069.34|1067.84|0
1658123700000|2022-07-18 05:55:00|1069.76|1068.26|1069.75|1068.25|1069.76|1068.26|1069.75|1068.25|0
1658124000000|2022-07-18 06:00:00|1069.76|1068.26|1069.53|1068.03|1070.6|1069.1|1069.53|1068.03|0
1658124300000|2022-07-18 06:05:00|1069.33|1067.83|1069.53|1068.03|1070.17|1068.67|1069.12|1067.62|0
1658124600000|2022-07-18 06:10:00|1069.32|1067.82|1068.9|1067.4|1069.53|1068.03|1068.69|1067.19|0
1658124900000|2022-07-18 06:15:00|1069.64|1068.14|1070.13|1068.63|1070.14|1068.64|1069.4|1067.9|0
1658125200000|2022-07-18 06:20:00|1069.89|1068.39|1070.02|1068.52|1070.14|1068.64|1069.64|1068.14|0
1658125500000|2022-07-18 06:25:00|1069.9|1068.4|1069.66|1068.16|1069.9|1068.4|1069.17|1067.67|0
1658125800000|2022-07-18 06:30:00|1068.7|1067.2|1068.31|1066.81|1068.7|1067.2|1067.89|1066.39|0
1658126100000|2022-07-18 06:35:00|1068.32|1066.82|1068.31|1066.81|1068.53|1067.03|1068.21|1066.71|0
1658126400000|2022-07-18 06:40:00|1068.21|1066.71|1068.74|1067.24|1068.96|1067.46|1068.1|1066.6|0
1658126700000|2022-07-18 06:45:00|1069.57|1068.07|1070.05|1068.55|1070.06|1068.56|1069.57|1068.07|0
1658127000000|2022-07-18 06:50:00|1070.04|1068.54|1070.54|1069.04|1070.55|1069.05|1069.68|1068.18|0
1658127300000|2022-07-18 06:55:00|1070.42|1068.92|1070.55|1069.05|1071.02|1069.52|1070.3|1068.8|0
1658127600000|2022-07-18 07:00:00|1069.4|1067.9|1067.77|1066.27|1069.4|1067.9|1067.6|1066.1|3
1658127900000|2022-07-18 07:05:00|1067.98|1066.48|1073.79|1072.29|1073.99|1072.49|1067.88|1066.38|26
1658128200000|2022-07-18 07:10:00|1073.99|1072.49|1077.48|1076.23|1078.48|1076.73|1073.78|1072.28|22
1658128500000|2022-07-18 07:15:00|1077.73|1076.48|1076.48|1074.98|1079.23|1077.73|1075.98|1074.48|17
1658128800000|2022-07-18 07:20:00|1076.23|1074.48|1074.98|1073.23|1076.98|1075.23|1074.23|1072.98|130
1658129100000|2022-07-18 07:25:00|1074.73|1073.48|1076.98|1075.98|1077.48|1076.48|1074.73|1073.48|26
1658129400000|2022-07-18 07:30:00|1076.73|1075.23|1078.23|1076.73|1078.23|1077.23|1074.98|1073.73|20
1658129700000|2022-07-18 07:35:00|1077.73|1076.98|1078.98|1077.73|1079.23|1078.48|1077.73|1076.73|21
1658130000000|2022-07-18 07:40:00|1078.73|1077.23|1079.88|1078.63|1080.13|1078.63|1077.88|1076.13|22
1658130300000|2022-07-18 07:45:00|1080.13|1078.88|1081.47|1080.47|1081.72|1080.72|1079.63|1078.63|27
1658130600000|2022-07-18 07:50:00|1081.22|1079.97|1081.47|1080.72|1083.47|1082.72|1080.97|1079.97|25
1658130900000|2022-07-18 07:55:00|1081.72|1080.47|1081.02|1080.02|1082.22|1081.22|1080.11|1078.86|19
1658131200000|2022-07-18 08:00:00|1081.27|1080.27|1083.02|1081.27|1083.02|1082.02|1081.02|1079.77|20
1658131500000|2022-07-18 08:05:00|1082.52|1081.52|1083.02|1081.77|1083.52|1082.52|1082.27|1080.77|17
1658131800000|2022-07-18 08:10:00|1083.27|1082.27|1082.52|1081.77|1084.77|1083.77|1082.27|1081.27|55
1658132100000|2022-07-18 08:15:00|1082.27|1081.27|1083.02|1082.02|1083.27|1082.52|1081.27|1080.52|21
1658132400000|2022-07-18 08:20:00|1082.77|1082.27|1085.77|1084.27|1086.02|1085.02|1082.77|1081.77|16
1658132700000|2022-07-18 08:25:00|1086.02|1084.52|1085.52|1084.52|1086.02|1085.27|1085.02|1083.77|14
1658133000000|2022-07-18 08:30:00|1085.77|1084.77|1086.52|1085.52|1086.77|1086.02|1085.52|1084.02|18
1658133300000|2022-07-18 08:35:00|1086.27|1084.77|1087.27|1086.27|1087.52|1086.27|1086.27|1084.77|18
1658133600000|2022-07-18 08:40:00|1087.52|1086.52|1086.52|1085.27|1087.77|1086.77|1086.27|1084.77|11
1658133900000|2022-07-18 08:45:00|1086.77|1085.52|1085.77|1084.27|1086.77|1086.02|1085.27|1083.77|16
1658134200000|2022-07-18 08:50:00|1085.71|1084.52|1084.91|1084.16|1085.71|1084.75|1084.5|1083.25|16
1658134500000|2022-07-18 08:55:00|1085.16|1083.66|1085.41|1084.16|1085.91|1085.16|1084.66|1083.41|19
1658134800000|2022-07-18 09:00:00|1085.66|1084.41|1085.99|1085.24|1085.99|1085.24|1084.49|1083.24|13
1658135100000|2022-07-18 09:05:00|1086.24|1084.99|1084.75|1083.5|1086.24|1085.24|1084|1082.5|24
1658135400000|2022-07-18 09:10:00|1085|1083.75|1084.35|1082.6|1085.6|1084.6|1084.35|1082.6|33
1658135700000|2022-07-18 09:15:00|1084.15|1082.85|1085.9|1084.65|1085.9|1085.15|1083.4|1081.9|18
1658136000000|2022-07-18 09:20:00|1086.15|1084.9|1085.9|1085.15|1086.65|1085.4|1085.65|1084.65|14
1658136300000|2022-07-18 09:25:00|1085.65|1084.9|1085.4|1084.4|1085.9|1084.9|1085.4|1083.9|15
1658136600000|2022-07-18 09:30:00|1085.15|1084.65|1085.15|1083.9|1085.9|1085.15|1084.65|1083.15|43
1658136900000|2022-07-18 09:35:00|1084.9|1084.15|1085.65|1084.65|1085.65|1084.9|1084.4|1083.15|24
1658137200000|2022-07-18 09:40:00|1085.4|1084.4|1085.15|1084.4|1085.4|1084.4|1084.9|1083.4|8
1658137500000|2022-07-18 09:45:00|1084.9|1083.9|1083.2|1081.7|1084.9|1083.95|1083.2|1081.7|20
1658137800000|2022-07-18 09:50:00|1082.95|1081.95|1083.45|1082.2|1083.7|1082.95|1082.7|1081.2|19
1658138100000|2022-07-18 09:55:00|1083.7|1082.45|1083.95|1082.95|1084.2|1082.95|1082.7|1081.2|38
1658138400000|2022-07-18 10:00:00|1083.7|1083.2|1084.45|1083.2|1084.95|1083.7|1083.7|1082.2|19
1658138700000|2022-07-18 10:05:00|1084.7|1083.45|1084.45|1083.7|1085.7|1084.2|1083.95|1082.95|207
1658139000000|2022-07-18 10:10:00|1084.95|1082.95|1083.45|1081.95|1084.95|1082.95|1082.95|1081.7|12
1658139300000|2022-07-18 10:15:00|1083.2|1082.2|1084.45|1083.7|1084.7|1083.7|1083.2|1082.2|27
1658139600000|2022-07-18 10:20:00|1084.2|1083.2|1084.45|1083.7|1084.95|1083.95|1083.95|1083.2|33
1658139900000|2022-07-18 10:25:00|1084.7|1083.95|1084.2|1082.7|1084.7|1083.95|1084.2|1082.7|18
1658140200000|2022-07-18 10:30:00|1084.45|1082.95|1084.7|1083.2|1084.7|1083.7|1083.95|1082.45|13
1658140500000|2022-07-18 10:35:00|1084.45|1083.45|1083.95|1083.2|1084.45|1083.7|1083.45|1082.45|12
1658140800000|2022-07-18 10:40:00|1083.7|1082.7|1081.95|1080.95|1083.7|1082.95|1081.95|1080.7|13
1658141100000|2022-07-18 10:45:00|1081.7|1081.2|1082.45|1080.7|1082.95|1081.95|1081.7|1080.7|13
1658141400000|2022-07-18 10:50:00|1082.7|1080.95|1081.95|1080.95|1082.95|1081.95|1081.7|1080.45|11
1658141700000|2022-07-18 10:55:00|1081.7|1081.2|1080.7|1079.95|1082.2|1081.45|1080.7|1079.7|11
1658142000000|2022-07-18 11:00:00|1080.95|1080.2|1081.95|1080.7|1082.45|1081.45|1080.95|1079.7|14
1658142300000|2022-07-18 11:05:00|1082.2|1080.95|1084.38|1082.63|1084.38|1082.63|1082.2|1080.95|10
1658142600000|2022-07-18 11:10:00|1084.13|1082.13|1083.13|1081.63|1084.13|1083.13|1083.13|1081.63|13
1658142900000|2022-07-18 11:15:00|1082.88|1081.88|1083.25|1082.25|1083.63|1082.38|1082.88|1081.13|12
1658143200000|2022-07-18 11:20:00|1083.4|1082.4|1083.15|1081.9|1083.65|1082.4|1082.4|1080.9|10
1658143500000|2022-07-18 11:25:00|1083.4|1082.15|1084.15|1082.4|1084.15|1082.65|1082.9|1081.15|13
1658143800000|2022-07-18 11:30:00|1084.4|1081.15|1083.15|1082.4|1084.4|1082.4|1082.65|1081.15|13
1658144100000|2022-07-18 11:35:00|1082.65|1081.65|1083.15|1082.4|1083.65|1082.4|1082.4|1080.9|9
1658144400000|2022-07-18 11:40:00|1083.4||1083.4||1083.9||1083.15||13
1658144700000|2022-07-18 11:45:00|1083.65|1082.65|1084.9|1082.9|1084.9|1082.9|1083.4|1082.65|13
1658145000000|2022-07-18 11:50:00|1085.15|1083.4|1084.65|1083.4|1085.4|1083.4|1084.65|1083.4|13
1658145300000|2022-07-18 11:55:00|1084.9|1083.6|1085.85|1084.1|1085.85|1084.1|1084.65|1083.6|11
1658145600000|2022-07-18 12:00:00|1086.1|1084.6|1086.1|1084.6|1086.6|1084.6|1085.6|1084.6|12
1658145900000|2022-07-18 12:05:00|1086.35|1084.85|1086.6|1084.6|1087.1|1086.1|1086.35|1084.6|21
1658146200000|2022-07-18 12:10:00|1086.85|1084.85|1088.35|1087.1|1088.6|1087.1|1086.85|1084.85|10
1658146500000|2022-07-18 12:15:00|1088.1|1085.85|1086.6|1085.6|1088.6|1086.85|1086.6|1085.6|13
1658146800000|2022-07-18 12:20:00|1086.35|1085.85|1086.6|1085.6|1087.1|1086.35|1086.35|1084.35|11
1658147100000|2022-07-18 12:25:00|1086.85|1085.85|1086.85|1086.1|1087.6|1086.1|1086.85|1085.85|13
1658147400000|2022-07-18 12:30:00|1086.6|1085.6|1086.6|1085.85|1087.1|1086.35|1086.35|1084.6|12
1658147700000|2022-07-18 12:35:00|1086.35|1084.6|1084.05|1082.8|1086.6|1084.6|1084.05|1082.55|18
1658148000000|2022-07-18 12:40:00|1083.8|1083.05|1085.65|1083.9|1085.65|1083.9|1083.8|1082.3|11
1658148300000|2022-07-18 12:45:00|1085.4|1083.4|1085.65|1084.4|1085.65|1084.4|1084.4|1082.4|11
1658148600000|2022-07-18 12:50:00|1085.4|1083.65|1085.75|1084.5|1086|1084.5|1084.65|1082.9|15
1658148900000|2022-07-18 12:55:00|1086|1085|1086.3|1084.8|1086.55|1085.2|1085.45|1084.45|45
1658149200000|2022-07-18 13:00:00|1086.4|1084.9|1086.6|1085.85|1087.6|1085.85|1085.9|1084.65|168
1658149500000|2022-07-18 13:05:00|1086.85|1085.1|1088.35|1087.35|1088.85|1087.35|1086.6|1085.1|11
1658149800000|2022-07-18 13:10:00|1088.1|1085.85|1088.1|1086.6|1088.6|1087.85|1087.35|1085.85|23
1658150100000|2022-07-18 13:15:00|1088.35|1086.85|1089.1|1087.6|1089.35|1087.6|1088.35|1086.85|11
1658150400000|2022-07-18 13:20:00|1088.85|1088.1|1090.35|1088.6|1090.35|1088.6|1088.85|1088.1|21
1658150700000|2022-07-18 13:25:00|1090.85|1089.1|1091.35|1090.1|1091.85|1090.1|1090.6|1089.1|16
1658151000000|2022-07-18 13:30:00|1091.1|1089.1|1090.6|1089.6|1092.35|1090.85|1089.85|1088.1|13
1658151300000|2022-07-18 13:35:00|1090.35|1089.85|1093.6|1092.35|1093.6|1092.35|1090.35|1088.6|32
1658151600000|2022-07-18 13:40:00|1093.35|1092.6|1093.6|1092.6|1093.85|1093.1|1091.1|1089.35|10
1658151900000|2022-07-18 13:45:00|1093.85|1092.1|1091.1|1089.6|1094.1|1092.1|1090.6|1089.6|36
1658152200000|2022-07-18 13:50:00|1090.85|1090.35|1093.1|1092.1|1093.1|1092.1|1090.1|1089.1|13
1658152500000|2022-07-18 13:55:00|1092.85|1091.6|1092.6|1091.1|1093.6|1092.6|1092.35|1090.6|14
1658152800000|2022-07-18 14:00:00|1092.85|1091.35|1092.6|1091.35|1094.1|1092.35|1092.35|1091.1|14
1658153100000|2022-07-18 14:05:00|1092.85|1091.6|1091.85|1091.1|1093.1|1092.1|1091.6|1090.1|12
1658153400000|2022-07-18 14:10:00|1091.54|1090.79|1091.79|1090.29|1092.04|1091.04|1089.79|1088.29|110
1658153700000|2022-07-18 14:15:00|1092.04|1090.54|1091.39|1089.89|1093.04|1092.29|1091.29|1089.89|14
1658154000000|2022-07-18 14:20:00|1091.14|1089.64|1091.16|1089.66|1091.66|1090.16|1091.14|1089.64|0
1658154300000|2022-07-18 14:25:00|1091.15|1089.65|1090.9|1089.4|1091.16|1089.66|1090.41|1088.91|77
1658154600000|2022-07-18 14:30:00|1090.91|1089.41|1091.18|1089.68|1091.68|1090.18|1090.66|1089.16|0
1658154900000|2022-07-18 14:35:00|1091.19|1089.69|1090.64|1089.14|1091.2|1089.7|1090.37|1088.87|0
1658155200000|2022-07-18 14:40:00|1090.65|1089.15|1090.64|1089.14|1091.14|1089.64|1090.38|1088.88|0
1658155500000|2022-07-18 14:45:00|1090.85|1089.35|1089.78|1088.28|1090.86|1089.36|1089.55|1088.05|0
1658155800000|2022-07-18 14:50:00|1089.77|1088.27|1090.42|1088.92|1090.42|1088.92|1089.77|1088.27|0
1658156100000|2022-07-18 14:55:00|1090.41|1088.91|1091.08|1089.58|1091.09|1089.59|1090.2|1088.7|0
1658156400000|2022-07-18 15:00:00|1090.89|1089.39|1091.11|1089.61|1091.38|1089.88|1090.61|1089.11|0
1658156700000|2022-07-18 15:05:00|1091.36|1089.86|1089.88|1088.38|1091.36|1089.86|1089.87|1088.37|0
1658157000000|2022-07-18 15:10:00|1090.13|1088.63|1090.12|1088.62|1090.13|1088.63|1089.39|1087.89|0
1658157300000|2022-07-18 15:15:00|1090.64|1089.14|1090|1088.5|1090.64|1089.14|1089.56|1088.06|0
1658157600000|2022-07-18 15:20:00|1089.99|1088.49|1089.79|1088.29|1090.21|1088.71|1089.36|1087.86|0
1658157900000|2022-07-18 15:25:00|1089.8|1088.3|1090.21|1088.71|1090.43|1088.93|1089.78|1088.28|0
1658158200000|2022-07-18 15:30:00|1090.42|1088.92|1091.49|1089.99|1091.5|1090|1090.2|1088.7|0
1658158500000|2022-07-18 15:35:00|1091.7|1090.2|1091.93|1090.43|1091.94|1090.44|1091.49|1089.99|0
1658158800000|2022-07-18 15:40:00|1092.14|1090.64|1092.61|1091.11|1092.61|1091.11|1091.93|1090.43|0
1658159100000|2022-07-18 15:45:00|1092.65|1091.15|1091.88|1090.38|1092.65|1091.15|1091.88|1090.38|0
1658159400000|2022-07-18 15:50:00|1092.13|1090.63|1092.14|1090.64|1092.39|1090.89|1091.87|1090.37|0
1658159700000|2022-07-18 15:55:00|1092.15|1090.65|1092.4|1090.9|1092.65|1091.15|1092.14|1090.64|0
1658160000000|2022-07-18 16:00:00|1092.39|1090.89|1092.38|1090.88|1092.4|1090.9|1092.13|1090.63|0
1658160300000|2022-07-18 16:05:00|1092.37|1090.87|1092.36|1090.86|1092.64|1091.14|1092.11|1090.61|0
1658160600000|2022-07-18 16:10:00|1092.37|1090.87|1092.62|1091.12|1092.88|1091.38|1092.36|1090.86|0
1658160900000|2022-07-18 16:15:00|1092.63|1091.13|1092.35|1090.85|1092.63|1091.13|1092.1|1090.6|0
1658161200000|2022-07-18 16:20:00|1092.36|1090.86|1092.37|1090.87|1092.37|1090.87|1092.12|1090.62|0
1658161500000|2022-07-18 16:25:00|1092.36|1090.86|1092.1|1090.6|1092.37|1090.87|1092.1|1090.6|0
1658161800000|2022-07-18 16:30:00|1092.16|1090.66|1092.15|1090.65|1092.37|1090.87|1092.15|1090.65|0
1658162100000|2022-07-18 16:35:00|1092.37|1090.87|1092.37|1090.87|1092.59|1091.09|1092.15|1090.65|0
1658162400000|2022-07-18 16:40:00|1092.38|1090.88|1092.16|1090.66|1092.38|1090.88|1092.16|1090.66|0
1658162700000|2022-07-18 16:45:00|1091.87|1090.37|1091.85|1090.35|1092.11|1090.61|1091.84|1090.34|0
1658163000000|2022-07-18 16:50:00|1091.84|1090.34|1091.32|1089.82|1091.85|1090.35|1091.2|1089.7|0
1658163300000|2022-07-18 16:55:00|1091.31|1089.81|1090.58|1089.08|1091.32|1089.82|1090.57|1089.07|0
1658163600000|2022-07-18 17:00:00|1090.84|1089.34|1091.05|1089.55|1091.05|1089.55|1090.83|1089.33|0
1658163900000|2022-07-18 17:05:00|1091.06|1089.56|1090.84|1089.34|1091.06|1089.56|1090.83|1089.33|0
1658164200000|2022-07-18 17:10:00|1090.83|1089.33|1090.84|1089.34|1091.05|1089.55|1090.61|1089.11|0
1658164500000|2022-07-18 17:15:00|1090.83|1089.33|1090.16|1088.66|1090.84|1089.34|1090.16|1088.66|0
1658164800000|2022-07-18 17:20:00|1090.17|1088.67|1090.17|1088.67|1090.38|1088.88|1089.94|1088.44|0
1658165100000|2022-07-18 17:25:00|1090.18|1088.68|1090.62|1089.12|1090.62|1089.12|1090.17|1088.67|0
1658165400000|2022-07-18 17:30:00|1090.32|1088.82|1089.02|1087.52|1090.32|1088.82|1089.02|1087.52|0
1658165700000|2022-07-18 17:35:00|1089.01|1087.51|1088.52|1087.02|1089.04|1087.54|1088|1086.5|0
1658166000000|2022-07-18 17:40:00|1088.51|1087.01|1088.26|1086.76|1088.77|1087.27|1088.25|1086.75|0
1658166300000|2022-07-18 17:45:00|1088.25|1086.75|1087.48|1085.98|1088.52|1087.02|1087.47|1085.97|0
1658166600000|2022-07-18 17:50:00|1087.49|1085.99|1087.98|1086.48|1088.24|1086.74|1087.48|1085.98|0
1658166900000|2022-07-18 17:55:00|1087.99|1086.49|1085.94|1084.44|1087.99|1086.49|1085.92|1084.42|0
1658167200000|2022-07-18 18:00:00|1085.93|1084.43|1086.42|1084.92|1086.44|1084.94|1085.69|1084.19|0
1658167500000|2022-07-18 18:05:00|1086.41|1084.91|1086.16|1084.66|1086.43|1084.93|1085.92|1084.42|0
1658167800000|2022-07-18 18:10:00|1086.17|1084.67|1086.68|1085.18|1086.68|1085.18|1085.91|1084.41|0
1658168100000|2022-07-18 18:15:00|1087.36|1085.86|1087.92|1086.42|1088.13|1086.63|1087.25|1085.75|0
1658168400000|2022-07-18 18:20:00|1087.91|1086.41|1087.46|1085.96|1088.14|1086.64|1087.25|1085.75|0
1658168700000|2022-07-18 18:25:00|1087.47|1085.97|1086.58|1085.08|1087.47|1085.97|1086.58|1085.08|0
1658169000000|2022-07-18 18:30:00|1085.65|1084.15|1086.15|1084.65|1086.16|1084.66|1085.39|1083.89|0
1658169300000|2022-07-18 18:35:00|1086.14|1084.64|1086.66|1085.16|1087.17|1085.67|1085.9|1084.4|0
1658169600000|2022-07-18 18:40:00|1086.65|1085.15|1085.36|1083.86|1086.9|1085.4|1085.36|1083.86|0
1658169900000|2022-07-18 18:45:00|1086.34|1084.84|1086.35|1084.85|1086.57|1085.07|1085.91|1084.41|0
1658170200000|2022-07-18 18:50:00|1086.36|1084.86|1085.69|1084.19|1086.36|1084.86|1085.45|1083.95|0
1658170500000|2022-07-18 18:55:00|1085.68|1084.18|1085.46|1083.96|1085.9|1084.4|1085.35|1083.85|0
1658170800000|2022-07-18 19:00:00|1084.32|1082.82|1084.34|1082.84|1084.6|1083.1|1083.83|1082.33|0
1658171100000|2022-07-18 19:05:00|1084.35|1082.85|1085.12|1083.62|1085.37|1083.87|1084.34|1082.84|0
1658171400000|2022-07-18 19:10:00|1085.13|1083.63|1085.1|1083.6|1085.37|1083.87|1084.34|1082.84|0
1658171700000|2022-07-18 19:15:00|1086.02|1084.52|1086.36|1084.86|1086.57|1085.07|1085.91|1084.41|0
1658172000000|2022-07-18 19:20:00|1086.35|1084.85|1085.91|1084.41|1086.58|1085.08|1085.69|1084.19|0
1658172300000|2022-07-18 19:25:00|1086.12|1084.62|1085.01|1083.51|1086.13|1084.63|1085.01|1083.51|0
1658172600000|2022-07-18 19:30:00|1084.8|1083.3|1084.34|1082.84|1084.8|1083.3|1084.11|1082.61|0
1658172900000|2022-07-18 19:35:00|1084.56|1083.06|1083.87|1082.37|1084.56|1083.06|1083.65|1082.15|0
1658173200000|2022-07-18 19:40:00|1083.86|1082.36|1083.65|1082.15|1084.1|1082.6|1083.64|1082.14|0
1658173500000|2022-07-18 19:45:00|1083.44|1081.94|1082.97|1081.47|1083.65|1082.15|1082.97|1081.47|0
1658173800000|2022-07-18 19:50:00|1082.96|1081.46|1084.74|1083.24|1084.74|1083.24|1082.96|1081.46|0
1658174100000|2022-07-18 19:55:00|1084.73|1083.23|1084.53|1083.03|1084.76|1083.26|1084.29|1082.79|0
1658174400000|2022-07-18 20:00:00|1084.66|1083.16|1084.57|1083.07|1085.52|1084.02|1084.35|1082.85|0
1658174700000|2022-07-18 20:05:00|1084.62|1083.12|1085.23|1083.73|1085.39|1083.89|1084.57|1083.07|0
1658175000000|2022-07-18 20:10:00|1085.25|1083.75|1085.3|1083.8|1085.56|1084.06|1085.12|1083.62|0
1658175300000|2022-07-18 20:15:00|1085.25|1083.75|1085.43|1083.93|1085.48|1083.98|1085.17|1083.67|0
1658175600000|2022-07-18 20:20:00|1085.41|1083.91|1085.43|1083.93|1085.61|1084.11|1085.34|1083.84|0
1658175900000|2022-07-18 20:25:00|1085.48|1083.98|1085.39|1083.89|1085.52|1084.02|1085.34|1083.84|0
1658176200000|2022-07-18 20:30:00|1085.34|1083.84|1085.37|1083.87|1085.43|1083.93|1085.3|1083.8|0
1658176500000|2022-07-18 20:35:00|1085.41|1083.91|1085.39|1083.89|1085.52|1084.02|1085.34|1083.84|0
1658176800000|2022-07-18 20:40:00|1085.43|1083.93|1085.34|1083.84|1085.48|1083.98|1085.3|1083.8|0
1658177100000|2022-07-18 20:45:00|1085.39|1083.89|1085.25|1083.75|1085.39|1083.89|1085.21|1083.71|0
1658177400000|2022-07-18 20:50:00|1085.26|1083.76|1085.52|1084.02|1085.52|1084.02|1085.25|1083.75|0
1658177700000|2022-07-18 20:55:00|1085.56|1084.06|1085.43|1083.93|1085.56|1084.06|1085.3|1083.8|0
1658178000000|2022-07-18 21:00:00|1085.34|1083.84|1085.37|1083.87|1085.39|1083.89|1085.19|1083.69|0
1658178300000|2022-07-18 21:05:00|1085.39|1083.89|1085.39|1083.89|1085.43|1083.93|1085.39|1083.89|0
1658178600000|2022-07-18 21:10:00|1085.41|1083.91|1085.3|1083.8|1085.41|1083.91|1085.3|1083.8|0
1658178900000|2022-07-18 21:15:00|1085.28|1083.78|1085.1|1083.6|1085.28|1083.78|1085.1|1083.6|0
1658179200000|2022-07-18 21:20:00|1085.12|1083.62|1085.45|1083.95|1085.45|1083.95|1085.12|1083.62|0
1658179500000|2022-07-18 21:25:00|1085.43|1083.93|1085.39|1083.89|1085.45|1083.95|1085.36|1083.86|0
1658179800000|2022-07-18 21:30:00|1085.41|1083.91|1085.43|1083.93|1085.43|1083.93|1085.39|1083.89|0
1658180100000|2022-07-18 21:35:00|1085.39|1083.89|1085.39|1083.89|1085.39|1083.89|1085.34|1083.84|0
1658180400000|2022-07-18 21:40:00|1085.34|1083.84|1085.39|1083.89|1085.39|1083.89|1085.34|1083.84|0
1658180700000|2022-07-18 21:45:00|1085.41|1083.91|1085.43|1083.93|1085.43|1083.93|1085.37|1083.87|0
1658181000000|2022-07-18 21:50:00|1085.45|1083.95|1085.43|1083.93|1085.45|1083.95|1085.41|1083.91|0
1658181300000|2022-07-18 21:55:00|1085.45|1083.95|1085.43|1083.93|1085.5|1084|1085.37|1083.87|0
1658181600000|2022-07-18 22:00:00|1085.42|1083.92|1085.08|1083.58|1085.42|1083.92|1085.01|1083.51|0
1658181900000|2022-07-18 22:05:00|1085.12|1083.62|1085.12|1083.62|1085.12|1083.62|1084.97|1083.47|0
1658182200000|2022-07-18 22:10:00|1085.17|1083.67|1085.02|1083.52|1085.35|1083.85|1084.97|1083.47|0
1658182500000|2022-07-18 22:15:00|1085.08|1083.58|1085.17|1083.67|1085.17|1083.67|1084.75|1083.25|0
1658182800000|2022-07-18 22:20:00|1085.26|1083.76|1085.44|1083.94|1085.57|1084.07|1085.17|1083.67|0
1658183100000|2022-07-18 22:25:00|1085.46|1083.96|1085.3|1083.8|1085.48|1083.98|1085.26|1083.76|0
1658183400000|2022-07-18 22:30:00|1085.35|1083.85|1085.3|1083.8|1085.35|1083.85|1085.21|1083.71|0
1658183700000|2022-07-18 22:35:00|1085.35|1083.85|1085.88|1084.38|1085.96|1084.46|1085.35|1083.85|0
1658184000000|2022-07-18 22:40:00|1085.9|1084.4|1085.92|1084.42|1085.92|1084.42|1085.79|1084.29|0
1658184300000|2022-07-18 22:45:00|1085.9|1084.4|1085.79|1084.29|1085.92|1084.42|1085.66|1084.16|0
1658184600000|2022-07-18 22:50:00|1085.81|1084.31|1085.77|1084.27|1085.88|1084.38|1085.74|1084.24|0
1658184900000|2022-07-18 22:55:00|1085.79|1084.29|1085.61|1084.11|1085.81|1084.31|1085.57|1084.07|0
1658185200000|2022-07-18 23:00:00|1085.57|1084.07|1085.3|1083.8|1085.74|1084.24|1085.3|1083.8|0
1658185500000|2022-07-18 23:05:00|1085.26|1083.76|1085.3|1083.8|1085.3|1083.8|1085.02|1083.52|0
1658185800000|2022-07-18 23:10:00|1085.35|1083.85|1085.26|1083.76|1085.41|1083.91|1085.17|1083.67|0
1658186100000|2022-07-18 23:15:00|1085.3|1083.8|1085.44|1083.94|1085.55|1084.05|1085.28|1083.78|0
1658186400000|2022-07-18 23:20:00|1085.46|1083.96|1085.52|1084.02|1085.52|1084.02|1085.37|1083.87|0
1658186700000|2022-07-18 23:25:00|1085.48|1083.98|1085.57|1084.07|1085.74|1084.24|1085.48|1083.98|0
1658187000000|2022-07-18 23:30:00|1085.61|1084.11|1085.79|1084.29|1085.83|1084.33|1085.57|1084.07|0
1658187300000|2022-07-18 23:35:00|1085.74|1084.24|1086.19|1084.69|1086.29|1084.79|1085.72|1084.22|0
1658187600000|2022-07-18 23:40:00|1086.18|1084.68|1086.32|1084.82|1086.34|1084.84|1085.88|1084.38|0
1658187900000|2022-07-18 23:45:00|1086.27|1084.77|1085.79|1084.29|1086.29|1084.79|1085.74|1084.24|0
1658188200000|2022-07-18 23:50:00|1085.74|1084.24|1086.34|1084.84|1086.34|1084.84|1085.7|1084.2|0
1658188500000|2022-07-18 23:55:00|1086.32|1084.82|1086.47|1084.97|1086.58|1085.08|1086.29|1084.79|0
1658188800000|2022-07-19 00:00:00|1086.52|1085.02|1085.92|1084.42|1086.69|1085.19|1085.83|1084.33|0
1658189100000|2022-07-19 00:05:00|1085.88|1084.38|1085.66|1084.16|1085.88|1084.38|1085.35|1083.85|0
1658189400000|2022-07-19 00:10:00|1085.68|1084.18|1085.74|1084.24|1085.88|1084.38|1085.59|1084.09|0
1658189700000|2022-07-19 00:15:00|1085.72|1084.22|1084.96|1083.46|1085.82|1084.32|1084.74|1083.24|0
1658190000000|2022-07-19 00:20:00|1084.95|1083.45|1085.17|1083.67|1085.17|1083.67|1084.74|1083.24|0
1658190300000|2022-07-19 00:25:00|1085.18|1083.68|1085.18|1083.68|1085.39|1083.89|1084.96|1083.46|0
1658190600000|2022-07-19 00:30:00|1085.17|1083.67|1084.09|1082.59|1085.17|1083.67|1083.88|1082.38|0
1658190900000|2022-07-19 00:35:00|1084.31|1082.81|1084.09|1082.59|1084.31|1082.81|1083.66|1082.16|0
1658191200000|2022-07-19 00:40:00|1083.88|1082.38|1084.52|1083.02|1084.53|1083.03|1083.88|1082.38|0
1658191500000|2022-07-19 00:45:00|1084.31|1082.81|1083.89|1082.39|1084.53|1083.03|1083.88|1082.38|0
1658191800000|2022-07-19 00:50:00|1083.99|1082.49|1084.53|1083.03|1084.54|1083.04|1083.89|1082.39|0
1658192100000|2022-07-19 00:55:00|1084.42|1082.92|1084.74|1083.24|1084.74|1083.24|1084.42|1082.92|0
1658192400000|2022-07-19 01:00:00|1084.53|1083.03|1085.18|1083.68|1085.18|1083.68|1084.31|1082.81|0
1658192700000|2022-07-19 01:05:00|1085.39|1083.89|1085.17|1083.67|1085.4|1083.9|1084.96|1083.46|0
1658193000000|2022-07-19 01:10:00|1085.18|1083.68|1085.39|1083.89|1085.61|1084.11|1085.17|1083.67|0
1658193300000|2022-07-19 01:15:00|1085.38|1083.88|1085.17|1083.67|1085.39|1083.89|1084.96|1083.46|0
1658193600000|2022-07-19 01:20:00|1085.28|1083.78|1085.82|1084.32|1085.82|1084.32|1085.17|1083.67|0
1658193900000|2022-07-19 01:25:00|1085.81|1084.31|1085.82|1084.32|1086.04|1084.54|1085.38|1083.88|0
1658194200000|2022-07-19 01:30:00|1085.71|1084.21|1086.25|1084.75|1086.47|1084.97|1085.6|1084.1|0
1658194500000|2022-07-19 01:35:00|1086.26|1084.76|1085.82|1084.32|1086.26|1084.76|1085.82|1084.32|0
1658194800000|2022-07-19 01:40:00|1085.83|1084.33|1085.82|1084.32|1086.04|1084.54|1085.82|1084.32|0
1658195100000|2022-07-19 01:45:00|1085.72|1084.22|1086.26|1084.76|1086.26|1084.76|1085.39|1083.89|0
1658195400000|2022-07-19 01:50:00|1086.25|1084.75|1086.04|1084.54|1086.26|1084.76|1085.83|1084.33|0
1658195700000|2022-07-19 01:55:00|1085.83|1084.33|1084.95|1083.45|1085.83|1084.33|1084.95|1083.45|0
1658196000000|2022-07-19 02:00:00|1084|1082.5|1084.25|1082.75|1084.5|1083|1083.75|1082.25|0
1658196300000|2022-07-19 02:05:00|1084.26|1082.76|1085.01|1083.51|1085.13|1083.63|1084.01|1082.51|0
1658196600000|2022-07-19 02:10:00|1085|1083.5|1085.01|1083.51|1085.02|1083.52|1084.52|1083.02|0
1658196900000|2022-07-19 02:15:00|1084.77|1083.27|1084.64|1083.14|1085.52|1084.02|1084.52|1083.02|0
1658197200000|2022-07-19 02:20:00|1084.76|1083.26|1084.52|1083.02|1085.01|1083.51|1084.52|1083.02|0
1658197500000|2022-07-19 02:25:00|1084.76|1083.26|1085.01|1083.51|1085.01|1083.51|1084.51|1083.01|0
1658197800000|2022-07-19 02:30:00|1084.77|1083.27|1085.01|1083.51|1085.02|1083.52|1084.76|1083.26|0
1658198100000|2022-07-19 02:35:00|1084.77|1083.27|1085.26|1083.76|1085.26|1083.76|1084.64|1083.14|0
1658198400000|2022-07-19 02:40:00|1085.14|1083.64|1084.75|1083.25|1085.26|1083.76|1084.75|1083.25|0
1658198700000|2022-07-19 02:45:00|1085.61|1084.11|1085.62|1084.12|1085.84|1084.34|1085.61|1084.11|0
1658199000000|2022-07-19 02:50:00|1085.63|1084.13|1085.41|1083.91|1085.84|1084.34|1085.41|1083.91|0
1658199300000|2022-07-19 02:55:00|1085.52|1084.02|1085.41|1083.91|1085.63|1084.13|1085.41|1083.91|0
1658199600000|2022-07-19 03:00:00|1085.42|1083.92|1085.53|1084.03|1085.63|1084.13|1085.41|1083.91|0
1658199900000|2022-07-19 03:05:00|1085.63|1084.13|1085.64|1084.14|1085.64|1084.14|1085.42|1083.92|0
1658200200000|2022-07-19 03:10:00|1085.53|1084.03|1085.42|1083.92|1085.64|1084.14|1085.42|1083.92|0
1658200500000|2022-07-19 03:15:00|1085.41|1083.91|1085.53|1084.03|1085.63|1084.13|1085.41|1083.91|0
1658200800000|2022-07-19 03:20:00|1085.63|1084.13|1085.42|1083.92|1085.63|1084.13|1085.2|1083.7|0
1658201100000|2022-07-19 03:25:00|1085.53|1084.03|1085.41|1083.91|1085.53|1084.03|1085.2|1083.7|0
1658201400000|2022-07-19 03:30:00|1084.29|1082.79|1083.53|1082.03|1084.29|1082.79|1083.53|1082.03|0
1658201700000|2022-07-19 03:35:00|1083.52|1082.02|1083.03|1081.53|1083.54|1082.04|1083.03|1081.53|0
1658202000000|2022-07-19 03:40:00|1083.04|1081.54|1082.9|1081.4|1083.04|1081.54|1082.78|1081.28|0
1658202300000|2022-07-19 03:45:00|1084.32|1082.82|1084.32|1082.82|1084.33|1082.83|1084.11|1082.61|0
1658202600000|2022-07-19 03:50:00|1084.33|1082.83|1084.11|1082.61|1084.33|1082.83|1084.1|1082.6|0
1658202900000|2022-07-19 03:55:00|1084.22|1082.72|1084.54|1083.04|1084.54|1083.04|1084.11|1082.61|0
1658203200000|2022-07-19 04:00:00|1084.44|1082.94|1084.33|1082.83|1084.44|1082.94|1084.33|1082.83|0
1658204100000|2022-07-19 04:15:00|1083.16|1081.66|1083.04|1081.54|1083.29|1081.79|1083.04|1081.54|0
1658204400000|2022-07-19 04:20:00|1083.16|1081.66|1082.77|1081.27|1083.28|1081.78|1082.77|1081.27|0
1658204700000|2022-07-19 04:25:00|1082.89|1081.39|1083.27|1081.77|1083.27|1081.77|1082.77|1081.27|0
1658205000000|2022-07-19 04:30:00|1084.32|1082.82|1084.53|1083.03|1084.53|1083.03|1084.1|1082.6|0
1658205300000|2022-07-19 04:35:00|1084.32|1082.82|1084.54|1083.04|1084.54|1083.04|1084.32|1082.82|0
1658205600000|2022-07-19 04:40:00|1084.55|1083.05|1084.33|1082.83|1084.55|1083.05|1084.33|1082.83|0
1658205900000|2022-07-19 04:45:00|1084.55|1083.05|1084.54|1083.04|1084.55|1083.05|1084.44|1082.94|0
1658206200000|2022-07-19 04:50:00|1084.33|1082.83|1084.11|1082.61|1084.55|1083.05|1084.11|1082.61|0
1658206500000|2022-07-19 04:55:00|1084.32|1082.82|1083.89|1082.39|1084.32|1082.82|1083.67|1082.17|0
1658206800000|2022-07-19 05:00:00|1082.53|1081.03|1082.28|1080.78|1082.53|1081.03|1082.03|1080.53|0
1658207100000|2022-07-19 05:05:00|1082.4|1080.9|1082.78|1081.28|1082.78|1081.28|1082.27|1080.77|0
1658207400000|2022-07-19 05:10:00|1082.79|1081.29|1083.05|1081.55|1083.29|1081.79|1082.78|1081.28|0
1658207700000|2022-07-19 05:15:00|1084.33|1082.83|1084.34|1082.84|1084.34|1082.84|1084.23|1082.73|0
1658208000000|2022-07-19 05:20:00|1084.33|1082.83|1084.12|1082.62|1084.34|1082.84|1084.12|1082.62|0
1658208300000|2022-07-19 05:25:00|1084.13|1082.63|1084.34|1082.84|1084.78|1083.28|1084.12|1082.62|0
1658208600000|2022-07-19 05:30:00|1084.33|1082.83|1085.41|1083.91|1085.41|1083.91|1084.33|1082.83|0
1658208900000|2022-07-19 05:35:00|1085.62|1084.12|1085.41|1083.91|1085.63|1084.13|1085.41|1083.91|0
1658209200000|2022-07-19 05:40:00|1085.52|1084.02|1085.41|1083.91|1085.52|1084.02|1085.41|1083.91|0
1658209500000|2022-07-19 05:45:00|1085.42|1083.92|1085.62|1084.12|1085.62|1084.12|1085.19|1083.69|0
1658209800000|2022-07-19 05:50:00|1085.63|1084.13|1085.64|1084.14|1085.85|1084.35|1085.42|1083.92|0
1658210100000|2022-07-19 05:55:00|1085.63|1084.13|1085.19|1083.69|1085.64|1084.14|1085.19|1083.69|0
1658210400000|2022-07-19 06:00:00|1084.98|1083.48|1085.19|1083.69|1085.41|1083.91|1084.54|1083.04|0
1658210700000|2022-07-19 06:05:00|1085.09|1083.59|1085.42|1083.92|1085.63|1084.13|1084.98|1083.48|0
1658211000000|2022-07-19 06:10:00|1085.52|1084.02|1085.42|1083.92|1086.28|1084.78|1085.41|1083.91|0
1658211300000|2022-07-19 06:15:00|1085.41|1083.91|1085.19|1083.69|1085.63|1084.13|1085.19|1083.69|0
1658211600000|2022-07-19 06:20:00|1085.4|1083.9|1085.22|1083.72|1085.44|1083.94|1084.97|1083.47|0
1658211900000|2022-07-19 06:25:00|1085.23|1083.73|1086.18|1084.68|1086.18|1084.68|1085.22|1083.72|0
1658212200000|2022-07-19 06:30:00|1086.39|1084.89|1086.48|1084.98|1086.48|1084.98|1085.62|1084.12|0
1658212500000|2022-07-19 06:35:00|1086.37|1084.87|1086.73|1085.23|1086.73|1085.23|1086.06|1084.56|0
1658212800000|2022-07-19 06:40:00|1086.52|1085.02|1086.99|1085.49|1087.16|1085.66|1086.52|1085.02|0
1658213100000|2022-07-19 06:45:00|1087|1085.5|1087.99|1086.49|1088.01|1086.51|1087|1085.5|0
1658213400000|2022-07-19 06:50:00|1087.78|1086.28|1086.34|1084.84|1087.78|1086.28|1086.34|1084.84|0
1658213700000|2022-07-19 06:55:00|1086.33|1084.83|1086|1084.5|1086.72|1085.22|1086|1084.5|0
1658214000000|2022-07-19 07:00:00|1086.21|1084.71|1088.04|1086.54|1088.71|1087.21|1085.45|1083.95|0
1658214300000|2022-07-19 07:05:00|1088.25|1086.75|1086.54|1081.54|1088.74|1087.24|1085.79|1081.29|48
1658214600000|2022-07-19 07:10:00|1086.29|1081.79|1085.04|1083.29|1086.29|1084.29|1083.54|1081.79|17
1658214900000|2022-07-19 07:15:00|1085.29|1083.54|1086.79|1085.29|1087.29|1086.29|1084.54|1083.29|14
1658215200000|2022-07-19 07:20:00|1086.54|1085.54|1089.04|1088.04|1089.29|1088.29|1086.54|1085.54|26
1658215500000|2022-07-19 07:25:00|1089.29|1088.29|1088.79|1087.54|1090.79|1089.29|1088.29|1086.79|20
1658215800000|2022-07-19 07:30:00|1089.04|1086.04|1087.29|1085.79|1089.04|1086.29|1085.54|1084.54|17
1658216100000|2022-07-19 07:35:00|1087.04|1085.54|1088.54|1086.79|1089.04|1088.04|1086.79|1085.54|28
1658216400000|2022-07-19 07:40:00|1088.37|1086.62|1086.37|1085.12|1088.87|1087.87|1086.37|1084.87|18
1658216700000|2022-07-19 07:45:00|1086.62|1085.37|1088.62|1087.12|1089.62|1088.62|1086.62|1085.37|98
1658217000000|2022-07-19 07:50:00|1088.87|1087.62|1087.62|1086.12|1089.62|1088.87|1087.37|1086.12|17
1658217300000|2022-07-19 07:55:00|1087.37|1085.62|1088.37|1086.62|1089.37|1088.12|1087.37|1085.62|13
1658217600000|2022-07-19 08:00:00|1088.12|1086.12|1088.87|1087.87|1089.37|1088.37|1087.37|1085.87|13
1658217900000|2022-07-19 08:05:00|1089.12|1088.12|1089.12|1087.62|1090.37|1089.37|1088.62|1086.87|16
1658218200000|2022-07-19 08:10:00|1088.62|1087.12|1088.62|1087.37|1088.87|1088.12|1087.62|1085.62|17
1658218500000|2022-07-19 08:15:00|1088.87|1087.62|1088.37|1087.12|1089.37|1088.37|1088.12|1086.62|13
1658218800000|2022-07-19 08:20:00|1088.62|1087.37|1089.12|1088.12|1089.62|1088.62|1088.62|1087.12|13
1658219100000|2022-07-19 08:25:00|1089.37|1088.37|1087.12|1085.12|1090.12|1089.37|1087.12|1085.12|17
1658219400000|2022-07-19 08:30:00|1086.87|1085.37|1087.37|1085.62|1087.37|1086.12|1086.37|1085.12|19
1658219700000|2022-07-19 08:35:00|1087.12|1085.87|1088.37|1087.37|1088.62|1087.37|1087.12|1085.87|15
1658220000000|2022-07-19 08:40:00|1088.62|1087.62|1089.62|1088.12|1090.12|1088.12|1088.37|1087.62|11
1658220300000|2022-07-19 08:45:00|1089.87|1087.37|1086.87|1085.62|1090.12|1087.37|1086.87|1085.62|15
1658220600000|2022-07-19 08:50:00|1087.12|1085.87|1087.62|1085.62|1087.62|1086.37|1085.87|1084.62|20
1658220900000|2022-07-19 08:55:00|1087.87|1085.87|1087.87|1086.62|1088.62|1086.62|1087.37|1085.87|15
1658221200000|2022-07-19 09:00:00|1088.12|1086.87|1088.62|1087.12|1089.12|1087.62|1088.12|1086.62|15
1658221500000|2022-07-19 09:05:00|1088.37|1087.37|1089.62|1088.12|1089.87|1088.87|1088.37|1087.12|16
1658221800000|2022-07-19 09:10:00|1089.37|1088.62|1088.62|1087.12|1090.37|1089.62|1088.62|1087.12|16
1658222100000|2022-07-19 09:15:00|1088.37|1086.62|1087.37|1086.12|1088.37|1087.37|1086.87|1085.37|25
1658222400000|2022-07-19 09:20:00|1087.12|1086.37|1087.62|1086.12|1088.62|1087.37|1086.62|1085.12|99
1658222700000|2022-07-19 09:25:00|1087.87|1086.37|1088.62|1087.87|1089.12|1087.87|1087.87|1086.37|12
1658223000000|2022-07-19 09:30:00|1088.37|1087.62|1088.12|1087.12|1089.12|1088.37|1088.12|1086.62|18
1658223300000|2022-07-19 09:35:00|1087.87|1087.37|1089.37|1087.62|1089.37|1087.62|1087.62|1086.12|14
1658223600000|2022-07-19 09:40:00|1089.12|1087.87|1089.62|1088.12|1089.87|1088.12|1089.12|1087.87|15
1658223900000|2022-07-19 09:45:00|1089.87|1087.87|1089.62|1088.37|1090.37|1089.62|1089.12|1087.62|17
1658224200000|2022-07-19 09:50:00|1089.37|1088.62|1089.87|1088.12|1090.62|1089.37|1089.37|1087.62|16
1658224500000|2022-07-19 09:55:00|1089.62|1088.37|1089.37|1088.12|1089.62|1088.87|1088.87|1087.62|13
1658224800000|2022-07-19 10:00:00|1089.12|1087.87|1089.12|1087.62|1091.12|1089.12|1088.37|1086.62|0
1658225100000|2022-07-19 10:05:00|1088.87|1087.12|1088.87|1087.12|1089.12|1087.62|1088.12|1086.62|0
1658225400000|2022-07-19 10:10:00|1089.12|1087.62|1089.62|1088.37|1090.37|1088.62|1089.12|1087.62|0
1658225700000|2022-07-19 10:15:00|1089.12|1088.12|1089.87|1088.37|1090.37|1088.62|1089.12|1087.62|0
1658226000000|2022-07-19 10:20:00|1089.62|1088.12|1089.37|1087.87|1089.87|1088.12|1089.12|1087.62|0
1658226300000|2022-07-19 10:25:00|1089.12|1087.12|1089.87|1088.12|1089.87|1088.12|1088.62|1087.12|0
1658226600000|2022-07-19 10:30:00|1089.62|1087.62|1089.12|1087.87|1089.87|1088.12|1089.12|1087.62|1
1658226900000|2022-07-19 10:35:00|1089.37|1087.62|1088.62|1087.12|1089.37|1087.62|1088.62|1087.12|0
1658227200000|2022-07-19 10:40:00|1088.37|1086.62|1088.12|1086.62|1088.37|1086.62|1087.87|1086.12|0
1658227500000|2022-07-19 10:45:00|1087.12|1086.37|1088.87|1087.12|1088.87|1087.12|1087.12|1086.12|3
1658227800000|2022-07-19 10:50:00|1088.62|1086.87|1089.37|1087.87|1089.87|1088.12|1088.37|1086.87|3
1658228100000|2022-07-19 10:55:00|1089.62|1088.12|1088.87|1087.12|1089.87|1088.12|1088.62|1086.87|0
1658228400000|2022-07-19 11:00:00|1088.62|1086.62|1087.87|1086.12|1088.87|1086.62|1087.37|1086.12|1
1658228700000|2022-07-19 11:05:00|1087.62|1085.62|1087.87|1086.12|1087.87|1086.12|1086.87|1085.12|0
1658229000000|2022-07-19 11:10:00|1087.62|1085.62|1087.37|1085.62|1087.62|1085.62|1086.87|1085.37|1
1658229300000|2022-07-19 11:15:00|1087.12|1085.37|1086.12|1084.87|1087.12|1085.37|1085.62|1084.62|0
1658229600000|2022-07-19 11:20:00|1085.87|1084.62|1085.62|1084.62|1086.37|1085.12|1085.37|1084.62|0
1658229900000|2022-07-19 11:25:00|1085.87|1084.87|1087.12|1085.62|1087.37|1085.62|1085.87|1084.87|0
1658230200000|2022-07-19 11:30:00|1087.37|1085.87|1087.87|1086.12|1087.87|1086.12|1087.12|1085.62|0
1658230500000|2022-07-19 11:35:00|1087.62|1085.87|1087.12|1085.87|1087.62|1086.12|1087.12|1085.87|0
1658230800000|2022-07-19 11:40:00|1087.2|1085.95|1086.45|1084.7|1087.2|1085.95|1086.2|1084.7|0
1658231100000|2022-07-19 11:45:00|1086.2||1086.2||1086.2||1085.95||0
1658231400000|2022-07-19 11:50:00|1085.95|1084.45|1086.7|1085.2|1086.95|1085.2|1085.7|1084.45|0
1658231700000|2022-07-19 11:55:00|1086.45|1084.95|1085.95|1084.7|1086.45|1084.95|1085.95|1084.7|0
1658232000000|2022-07-19 12:00:00|1085.7|1084.45|1085.95|1084.7|1086.2|1084.7|1085.2|1084.45|1
1658232300000|2022-07-19 12:05:00|1085.7|1084.45|1086.2|1084.7|1086.45|1084.7|1085.7|1084.45|0
1658232600000|2022-07-19 12:10:00|1086.45|1084.95|1086.95|1085.2|1086.95|1085.2|1086.2|1084.95|0
1658232900000|2022-07-19 12:15:00|1087.2|1085.45|1086.45|1084.7|1087.45|1085.7|1086.2|1084.7|0
1658233200000|2022-07-19 12:20:00|1086.2|1084.95|1086.7|1085.2|1086.7|1085.2|1086.2|1084.7|2
1658233500000|2022-07-19 12:25:00|1086.45|1084.7|1085.95|1084.7|1086.45|1084.7|1085.7|1084.45|0
1658233800000|2022-07-19 12:30:00|1086.2|1084.45|1085.7|1084.7|1086.2|1084.7|1085.7|1084.45|0
1658234100000|2022-07-19 12:35:00|1085.95||1085.95||1086.7||1085.7||0
1658234400000|2022-07-19 12:40:00|1086.2|1084.95|1087.7|1086.2|1087.95|1086.7|1086.2|1084.95|1
1658234700000|2022-07-19 12:45:00|1087.95|1086.7|1088.95|1087.2|1088.95|1087.2|1087.7|1086.45|1
1658235000000|2022-07-19 12:50:00|1089.2|1087.45|1087.7|1086.2|1089.45|1087.7|1087.45|1086.2|0
1658235300000|2022-07-19 12:55:00|1087.95|1085.7|1087.7|1085.7|1088.2|1086.7|1087.2|1085.45|0
1658235600000|2022-07-19 13:00:00|1088.45|1085.95|1087.95|1086.2|1088.95|1087.2|1087.7|1085.95|0
1658235900000|2022-07-19 13:05:00|1087.7|1085.7|1086.7|1085.2|1087.95|1086.2|1086.45|1085.2|0
1658236200000|2022-07-19 13:10:00|1086.45|1084.7|1087.2|1085.7|1087.45|1085.7|1085.95|1084.7|0
1658236500000|2022-07-19 13:15:00|1087.45|1085.95|1088.7|1087.2|1089.2|1087.2|1087.2|1085.7|0
1658236800000|2022-07-19 13:20:00|1088.95|1087.45|1089.45|1087.95|1089.7|1088.2|1088.45|1087.2|4
1658237100000|2022-07-19 13:25:00|1089.2|1087.7|1088.7|1087.2|1089.45|1087.7|1088.45|1087.2|3
1658237400000|2022-07-19 13:30:00|1088.45|1086.7|1090.95|1089.7|1090.95|1089.7|1086.7|1085.2|6
1658237700000|2022-07-19 13:35:00|1090.7|1089.2|1090.45|1089.2|1090.95|1089.7|1089.45|1087.7|1
1658238000000|2022-07-19 13:40:00|1091.2|1089.7|1091.45|1090.2|1092.45|1091.2|1091.2|1089.7|3
1658238300000|2022-07-19 13:45:00|1091.7|1089.7|1090.95|1089.2|1091.7|1089.7|1088.45|1087.2|6
1658238600000|2022-07-19 13:50:00|1091.45|1089.45|1092.2|1090.7|1092.95|1091.2|1090.95|1089.2|3
1658238900000|2022-07-19 13:55:00|1092.45|1091.2|1092.2|1090.7|1092.95|1091.2|1091.45|1090.2|3
1658239200000|2022-07-19 14:00:00|1092.45|1090.95|1091.95|1090.7|1092.95|1091.95|1091.95|1090.7|9
1658239500000|2022-07-19 14:05:00|1091.7|1090.2|1091.2|1089.7|1092.2|1090.2|1090.7|1089.7|4
1658239800000|2022-07-19 14:10:00|1091.36|1089.86|1091.36|1090.36|1092.36|1090.86|1090.86|1089.61|3
1658240100000|2022-07-19 14:15:00|1091.11|1090.11|1098.21|1096.71|1098.22|1096.72|1089.61|1087.86|42
1658240400000|2022-07-19 14:20:00|1098.22|1096.72|1098.18|1096.68|1101.12|1099.62|1097.73|1096.23|0
1658240700000|2022-07-19 14:25:00|1097.97|1096.47|1098.86|1097.36|1099.49|1097.99|1097.97|1096.47|127
1658241000000|2022-07-19 14:30:00|1099.07|1097.57|1098.01|1096.51|1099.7|1098.2|1098.01|1096.51|0
1658241300000|2022-07-19 14:35:00|1098.22|1096.72|1097.81|1096.31|1098.44|1096.94|1097.37|1095.87|0
1658241600000|2022-07-19 14:40:00|1097.8|1096.3|1098.65|1097.15|1098.66|1097.16|1097.59|1096.09|0
1658241900000|2022-07-19 14:45:00|1099.6|1098.1|1101.09|1099.59|1101.32|1099.82|1099.6|1098.1|0
1658242200000|2022-07-19 14:50:00|1101.33|1099.83|1101.58|1100.08|1102.06|1100.56|1101.1|1099.6|0
1658242500000|2022-07-19 14:55:00|1101.59|1100.09|1100.63|1099.13|1101.83|1100.33|1100.12|1098.62|0
1658242800000|2022-07-19 15:00:00|1099.75|1098.25|1101.24|1099.74|1101.46|1099.96|1099.54|1098.04|0
1658243100000|2022-07-19 15:05:00|1101.45|1099.95|1101.25|1099.75|1101.88|1100.38|1101.04|1099.54|0
1658243400000|2022-07-19 15:10:00|1101.26|1099.76|1101.05|1099.55|1101.68|1100.18|1100.61|1099.11|0
1658243700000|2022-07-19 15:15:00|1101.04|1099.54|1100.05|1098.55|1101.26|1099.76|1100.05|1098.55|0
1658244000000|2022-07-19 15:20:00|1100.26|1098.76|1100.47|1098.97|1100.48|1098.98|1099.83|1098.33|0
1658244300000|2022-07-19 15:25:00|1100.26|1098.76|1100.71|1099.21|1101.34|1099.84|1100.26|1098.76|0
1658244600000|2022-07-19 15:30:00|1100.5|1099|1100.33|1098.83|1101.58|1100.08|1100.33|1098.83|0
1658244900000|2022-07-19 15:35:00|1100.32|1098.82|1099.05|1097.55|1100.54|1099.04|1099.04|1097.54|0
1658245200000|2022-07-19 15:40:00|1099.04|1097.54|1098.41|1096.91|1099.05|1097.55|1098.4|1096.9|0
1658245500000|2022-07-19 15:45:00|1098.62|1097.12|1099.02|1097.52|1099.24|1097.74|1098.4|1096.9|0
1658245800000|2022-07-19 15:50:00|1098.81|1097.31|1099.26|1097.76|1099.45|1097.95|1098.81|1097.31|0
1658246100000|2022-07-19 15:55:00|1099.25|1097.75|1099.28|1097.78|1099.47|1097.97|1098.63|1097.13|0
1658246400000|2022-07-19 16:00:00|1100.36|1098.86|1099.59|1098.09|1100.37|1098.87|1099.59|1098.09|0
1658246700000|2022-07-19 16:05:00|1099.35|1097.85|1098.39|1096.89|1099.36|1097.86|1098.36|1096.86|0
1658247000000|2022-07-19 16:10:00|1098.4|1096.9|1098.17|1096.67|1098.65|1097.15|1097.93|1096.43|0
1658247300000|2022-07-19 16:15:00|1098.18|1096.68|1098.65|1097.15|1098.65|1097.15|1098.15|1096.65|0
1658247600000|2022-07-19 16:20:00|1098.66|1097.16|1099.42|1097.92|1099.42|1097.92|1098.65|1097.15|0
1658247900000|2022-07-19 16:25:00|1099.41|1097.91|1099.42|1097.92|1099.43|1097.93|1099.41|1097.91|0
1658248200000|2022-07-19 16:30:00|1099.43|1097.93|1099.95|1098.45|1100.2|1098.7|1099.19|1097.69|0
1658248500000|2022-07-19 16:35:00|1099.94|1098.44|1099.7|1098.2|1099.95|1098.45|1099.45|1097.95|0
1658248800000|2022-07-19 16:40:00|1099.71|1098.21|1099.95|1098.45|1099.96|1098.46|1099.7|1098.2|0
1658249100000|2022-07-19 16:45:00|1098.91|1097.41|1099.12|1097.62|1099.34|1097.84|1098.9|1097.4|0
1658249400000|2022-07-19 16:50:00|1099.11|1097.61|1098.69|1097.19|1099.33|1097.83|1098.68|1097.18|0
1658249700000|2022-07-19 16:55:00|1098.68|1097.18|1099.13|1097.63|1099.13|1097.63|1098.68|1097.18|0
1658250000000|2022-07-19 17:00:00|1098.92|1097.42|1099.12|1097.62|1099.13|1097.63|1098.91|1097.41|0
1658250300000|2022-07-19 17:05:00|1099.02|1097.52|1098.48|1096.98|1099.12|1097.62|1098.27|1096.77|0
1658250600000|2022-07-19 17:10:00|1098.59|1097.09|1098.69|1097.19|1099.12|1097.62|1098.48|1096.98|0
1658250900000|2022-07-19 17:15:00|1098.9|1097.4|1098.47|1096.97|1098.91|1097.41|1098.47|1096.97|0
1658251200000|2022-07-19 17:20:00|1098.46|1096.96|1098.48|1096.98|1098.48|1096.98|1098.25|1096.75|0
1658251500000|2022-07-19 17:25:00|1098.27|1096.77|1098.69|1097.19|1098.69|1097.19|1098.26|1096.76|0
1658251800000|2022-07-19 17:30:00|1098.9|1097.4|1099.33|1097.83|1099.33|1097.83|1098.79|1097.29|0
1658252100000|2022-07-19 17:35:00|1099.34|1097.84|1100.21|1098.71|1100.21|1098.71|1099.33|1097.83|0
1658252400000|2022-07-19 17:40:00|1100|1098.5|1100.85|1099.35|1100.85|1099.35|1100|1098.5|0
1658252700000|2022-07-19 17:45:00|1101.97|1100.47|1102.2|1100.7|1102.22|1100.72|1101.96|1100.46|0
1658253000000|2022-07-19 17:50:00|1102.21|1100.71|1101.85|1100.35|1102.21|1100.71|1101.48|1099.98|0
1658253300000|2022-07-19 17:55:00|1101.84|1100.34|1102.37|1100.87|1102.61|1101.11|1101.84|1100.34|0
1658253600000|2022-07-19 18:00:00|1102.61|1101.11|1103.13|1101.63|1103.13|1101.63|1102.36|1100.86|0
1658253900000|2022-07-19 18:05:00|1102.89|1101.39|1103.39|1101.89|1103.4|1101.9|1102.88|1101.38|0
1658254200000|2022-07-19 18:10:00|1103.4|1101.9|1102.88|1101.38|1103.4|1101.9|1102.87|1101.37|0
1658254500000|2022-07-19 18:15:00|1102.87|1101.37|1103.14|1101.64|1103.14|1101.64|1102.37|1100.87|0
1658254800000|2022-07-19 18:20:00|1103.13|1101.63|1102.89|1101.39|1103.14|1101.64|1102.63|1101.13|0
1658255100000|2022-07-19 18:25:00|1102.88|1101.38|1101.63|1100.13|1102.88|1101.38|1101.63|1100.13|0
1658255400000|2022-07-19 18:30:00|1101.64|1100.14|1102.13|1100.63|1102.63|1101.13|1101.63|1100.13|0
1658255700000|2022-07-19 18:35:00|1102.37|1100.87|1102.12|1100.62|1102.39|1100.89|1102.12|1100.62|0
1658256000000|2022-07-19 18:40:00|1102.11|1100.61|1102.37|1100.87|1102.62|1101.12|1101.87|1100.37|0
1658256300000|2022-07-19 18:45:00|1100.99|1099.49|1100.64|1099.14|1101|1099.5|1100.12|1098.62|0
1658256600000|2022-07-19 18:50:00|1100.43|1098.93|1101.08|1099.58|1101.09|1099.59|1100.42|1098.92|0
1658256900000|2022-07-19 18:55:00|1101.09|1099.59|1101.3|1099.8|1101.3|1099.8|1100.86|1099.36|0
1658257200000|2022-07-19 19:00:00|1102.69|1101.19|1102.44|1100.94|1102.7|1101.2|1101.94|1100.44|0
1658257500000|2022-07-19 19:05:00|1102.45|1100.95|1103.46|1101.96|1103.46|1101.96|1102.44|1100.94|0
1658257800000|2022-07-19 19:10:00|1103.45|1101.95|1102.72|1101.22|1103.46|1101.96|1102.69|1101.19|0
1658258100000|2022-07-19 19:15:00|1101.52|1100.02|1101.32|1099.82|1101.53|1100.03|1101.08|1099.58|0
1658258400000|2022-07-19 19:20:00|1101.31|1099.81|1101.09|1099.59|1101.32|1099.82|1100.87|1099.37|0
1658258700000|2022-07-19 19:25:00|1101.1|1099.6|1101.31|1099.81|1101.53|1100.03|1101.09|1099.59|0
1658259000000|2022-07-19 19:30:00|1102.73|1101.23|1102.2|1100.7|1102.98|1101.48|1101.96|1100.46|0
1658259300000|2022-07-19 19:35:00|1102.19|1100.69|1102.72|1101.22|1102.97|1101.47|1102.19|1100.69|0
1658259600000|2022-07-19 19:40:00|1102.73|1101.23|1103.52|1102.02|1103.52|1102.02|1102.73|1101.23|0
1658259900000|2022-07-19 19:45:00|1103.51|1102.01|1103.24|1101.74|1103.77|1102.27|1103.24|1101.74|0
1658260200000|2022-07-19 19:50:00|1103.26|1101.76|1104.18|1102.68|1104.43|1102.93|1102.97|1101.47|0
1658260500000|2022-07-19 19:55:00|1104.19|1102.69|1104.18|1102.68|1104.95|1103.45|1102.52|1101.02|0
1658260800000|2022-07-19 20:00:00|1102.45|1100.95|1103.04|1101.54|1103.17|1101.67|1102.14|1100.64|0
1658261100000|2022-07-19 20:05:00|1102.98|1101.48|1103.43|1101.93|1103.52|1102.02|1102.84|1101.34|0
1658261400000|2022-07-19 20:10:00|1103.39|1101.89|1103.47|1101.97|1103.52|1102.02|1103.26|1101.76|0
1658261700000|2022-07-19 20:15:00|1103.48|1101.98|1103.95|1102.45|1104.06|1102.56|1103.47|1101.97|0
1658262000000|2022-07-19 20:20:00|1103.93|1102.43|1104.28|1102.78|1104.36|1102.86|1103.89|1102.39|0
1658262300000|2022-07-19 20:25:00|1104.3|1102.8|1104.32|1102.82|1104.41|1102.91|1104.23|1102.73|0
1658262600000|2022-07-19 20:30:00|1104.3|1102.8|1104.19|1102.69|1104.41|1102.91|1104.15|1102.65|0
1658262900000|2022-07-19 20:35:00|1104.15|1102.65|1104.02|1102.52|1104.19|1102.69|1103.93|1102.43|0
1658263200000|2022-07-19 20:40:00|1104.06|1102.56|1104.06|1102.56|1104.19|1102.69|1103.89|1102.39|0
1658263500000|2022-07-19 20:45:00|1104.04|1102.54|1103.97|1102.47|1104.06|1102.56|1103.82|1102.32|0
1658263800000|2022-07-19 20:50:00|1103.93|1102.43|1103.93|1102.43|1104.02|1102.52|1103.89|1102.39|0
1658264100000|2022-07-19 20:55:00|1103.89|1102.39|1103.95|1102.45|1104.06|1102.56|1103.82|1102.32|0
1658264400000|2022-07-19 21:00:00|1103.93|1102.43|1103.93|1102.43|1103.95|1102.45|1103.86|1102.36|0
1658264700000|2022-07-19 21:05:00|1103.95|1102.45|1103.95|1102.45|1103.99|1102.49|1103.95|1102.45|0
1658265000000|2022-07-19 21:10:00|1103.97|1102.47|1104.04|1102.54|1104.08|1102.58|1103.97|1102.47|0
1658265300000|2022-07-19 21:15:00|1104.06|1102.56|1104.17|1102.67|1104.21|1102.71|1104.06|1102.56|0
1658265600000|2022-07-19 21:20:00|1104.19|1102.69|1104.21|1102.71|1104.28|1102.78|1104.19|1102.69|0
1658265900000|2022-07-19 21:25:00|1104.23|1102.73|1104.3|1102.8|1104.32|1102.82|1104.23|1102.73|0
1658266200000|2022-07-19 21:30:00|1104.32|1102.82|1104.22|1102.72|1104.32|1102.82|1104.18|1102.68|0
1658266500000|2022-07-19 21:35:00|1104.2|1102.7|1104.29|1102.79|1104.31|1102.81|1104.2|1102.7|0
1658266800000|2022-07-19 21:40:00|1104.27|1102.77|1104.27|1102.77|1104.29|1102.79|1104.24|1102.74|0
1658267100000|2022-07-19 21:45:00|1104.29|1102.79|1104.27|1102.77|1104.29|1102.79|1104.22|1102.72|0
1658267400000|2022-07-19 21:50:00|1104.29|1102.79|1104.31|1102.81|1104.31|1102.81|1104.27|1102.77|0
1658267700000|2022-07-19 21:55:00|1104.29|1102.79|1104.31|1102.81|1104.31|1102.81|1104.25|1102.75|0
1658268000000|2022-07-19 22:00:00|1104.24|1102.74|1103.66|1102.16|1104.42|1102.92|1103.62|1102.12|0
1658268300000|2022-07-19 22:05:00|1103.68|1102.18|1103.81|1102.31|1103.96|1102.46|1103.59|1102.09|0
1658268600000|2022-07-19 22:10:00|1103.88|1102.38|1103.88|1102.38|1103.96|1102.46|1103.77|1102.27|0
1658268900000|2022-07-19 22:15:00|1103.9|1102.4|1103.96|1102.46|1103.96|1102.46|1103.81|1102.31|0
1658269200000|2022-07-19 22:20:00|1104.01|1102.51|1103.64|1102.14|1104.01|1102.51|1103.64|1102.14|0
1658269500000|2022-07-19 22:25:00|1103.62|1102.12|1103.55|1102.05|1103.68|1102.18|1103.55|1102.05|0
1658269800000|2022-07-19 22:30:00|1103.57|1102.07|1103.33|1101.83|1103.57|1102.07|1103.27|1101.77|0
1658270100000|2022-07-19 22:35:00|1103.34|1101.84|1103.49|1101.99|1103.55|1102.05|1103.33|1101.83|0
1658270400000|2022-07-19 22:40:00|1103.51|1102.01|1103.38|1101.88|1103.51|1102.01|1103.29|1101.79|0
1658270700000|2022-07-19 22:45:00|1103.36|1101.86|1103.51|1102.01|1103.51|1102.01|1103.33|1101.83|0
1658271000000|2022-07-19 22:50:00|1103.55|1102.05|1103.51|1102.01|1103.68|1102.18|1103.49|1101.99|0
1658271300000|2022-07-19 22:55:00|1103.55|1102.05|1103.96|1102.46|1103.96|1102.46|1103.55|1102.05|0
1658271600000|2022-07-19 23:00:00|1104.01|1102.51|1103.81|1102.31|1104.11|1102.61|1103.72|1102.22|0
1658271900000|2022-07-19 23:05:00|1103.83|1102.33|1103.96|1102.46|1104.01|1102.51|1103.68|1102.18|0
1658272200000|2022-07-19 23:10:00|1103.94|1102.44|1105.94|1104.44|1105.99|1104.49|1103.88|1102.38|0
1658272500000|2022-07-19 23:15:00|1105.9|1104.4|1105.77|1104.27|1105.94|1104.44|1105.75|1104.25|0
1658272800000|2022-07-19 23:20:00|1105.79|1104.29|1105.47|1103.97|1105.79|1104.29|1105.36|1103.86|0
1658273100000|2022-07-19 23:25:00|1105.44|1103.94|1105.57|1104.07|1105.57|1104.07|1105.4|1103.9|0
1658273400000|2022-07-19 23:30:00|1105.58|1104.08|1105.53|1104.03|1105.66|1104.16|1105.49|1103.99|0
1658273700000|2022-07-19 23:35:00|1105.49|1103.99|1105.36|1103.86|1105.53|1104.03|1105.31|1103.81|0
1658274000000|2022-07-19 23:40:00|1105.31|1103.81|1105.29|1103.79|1105.47|1103.97|1105.27|1103.77|0
1658274300000|2022-07-19 23:45:00|1105.31|1103.81|1105.53|1104.03|1105.53|1104.03|1105.23|1103.73|0
1658274600000|2022-07-19 23:50:00|1105.55|1104.05|1105.66|1104.16|1105.75|1104.25|1105.53|1104.03|0
1658274900000|2022-07-19 23:55:00|1105.68|1104.18|1105.62|1104.12|1105.79|1104.29|1105.62|1104.12|0
1658275200000|2022-07-20 00:00:00|1105.57|1104.07|1105.24|1103.74|1105.62|1104.12|1105.07|1103.57|0
1658275500000|2022-07-20 00:05:00|1105.22|1103.72|1105.33|1103.83|1105.46|1103.96|1105.14|1103.64|0
1658275800000|2022-07-20 00:10:00|1105.35|1103.85|1105.42|1103.92|1105.42|1103.92|1105.11|1103.61|0
1658276100000|2022-07-20 00:15:00|1105.46|1103.96|1105.7|1104.2|1105.91|1104.41|1104.86|1103.36|0
1658276400000|2022-07-20 00:20:00|1105.6|1104.1|1106.55|1105.05|1107.07|1105.57|1105.28|1103.78|0
1658276700000|2022-07-20 00:25:00|1106.76|1105.26|1108.27|1106.77|1108.89|1107.39|1106.76|1105.26|0
1658277000000|2022-07-20 00:30:00|1108.47|1106.97|1107.22|1105.72|1108.91|1107.41|1107.01|1105.51|0
1658277300000|2022-07-20 00:35:00|1107.01|1105.51|1106.59|1105.09|1107.23|1105.73|1106.38|1104.88|0
1658277600000|2022-07-20 00:40:00|1106.38|1104.88|1105.96|1104.46|1106.48|1104.98|1105.96|1104.46|0
1658277900000|2022-07-20 00:45:00|1107.8|1106.3|1108.04|1106.54|1108.29|1106.79|1107.55|1106.05|0
1658278200000|2022-07-20 00:50:00|1107.8|1106.3|1108.04|1106.54|1108.04|1106.54|1107.43|1105.93|0
1658278500000|2022-07-20 00:55:00|1108.28|1106.78|1108.53|1107.03|1108.54|1107.04|1108.03|1106.53|0
1658278800000|2022-07-20 01:00:00|1108.54|1107.04|1107.8|1106.3|1108.78|1107.28|1107.56|1106.06|0
1658279100000|2022-07-20 01:05:00|1108.04|1106.54|1108.04|1106.54|1108.29|1106.79|1107.56|1106.06|0
1658279400000|2022-07-20 01:10:00|1108.03|1106.53|1108.26|1106.76|1108.52|1107.02|1108.03|1106.53|0
1658279700000|2022-07-20 01:15:00|1106.58|1105.08|1106.59|1105.09|1106.81|1105.31|1106.16|1104.66|0
1658280000000|2022-07-20 01:20:00|1106.6|1105.1|1106.17|1104.67|1106.81|1105.31|1105.95|1104.45|0
1658280300000|2022-07-20 01:25:00|1105.96|1104.46|1106.38|1104.88|1106.39|1104.89|1105.96|1104.46|0
1658280600000|2022-07-20 01:30:00|1108.27|1106.77|1109.02|1107.52|1109.02|1107.52|1108.27|1106.77|0
1658280900000|2022-07-20 01:35:00|1109.01|1107.51|1109.5|1108|1109.99|1108.49|1108.77|1107.27|0
1658281200000|2022-07-20 01:40:00|1109.49|1107.99|1109.5|1108|1109.75|1108.25|1109.26|1107.76|0
1658281500000|2022-07-20 01:45:00|1109.51|1108.01|1109.15|1107.65|1109.51|1108.01|1109.02|1107.52|0
1658281800000|2022-07-20 01:50:00|1109.27|1107.77|1110|1108.5|1110.25|1108.75|1109.03|1107.53|0
1658282100000|2022-07-20 01:55:00|1110.01|1108.51|1110|1108.5|1110.5|1109|1109.75|1108.25|0
1658282400000|2022-07-20 02:00:00|1107.77|1106.27|1107.65|1106.15|1107.87|1106.37|1107.24|1105.74|0
1658282700000|2022-07-20 02:05:00|1107.66|1106.16|1107.56|1106.06|1107.87|1106.37|1107.44|1105.94|0
1658283000000|2022-07-20 02:10:00|1107.66|1106.16|1107.45|1105.95|1107.88|1106.38|1107.45|1105.95|0
1658283300000|2022-07-20 02:15:00|1107.66|1106.16|1107.15|1105.65|1107.67|1106.17|1107.04|1105.54|0
1658283600000|2022-07-20 02:20:00|1107.04|1105.54|1106.83|1105.33|1107.26|1105.76|1106.83|1105.33|0
1658283900000|2022-07-20 02:25:00|1106.84|1105.34|1107.05|1105.55|1107.25|1105.75|1106.84|1105.34|0
1658284200000|2022-07-20 02:30:00|1109.3|1107.8|1110.04|1108.54|1110.04|1108.54|1109.06|1107.56|0
1658284500000|2022-07-20 02:35:00|1110.28|1108.78|1110.79|1109.29|1110.79|1109.29|1110.03|1108.53|0
1658284800000|2022-07-20 02:40:00|1110.78|1109.28|1110.55|1109.05|1110.8|1109.3|1110.54|1109.04|0
1658285100000|2022-07-20 02:45:00|1110.54|1109.04|1109.82|1108.32|1110.79|1109.29|1109.81|1108.31|0
1658285400000|2022-07-20 02:50:00|1109.81|1108.31|1109.65|1108.15|1110.05|1108.55|1109.57|1108.07|0
1658285700000|2022-07-20 02:55:00|1109.66|1108.16|1108.41|1106.91|1109.66|1108.16|1108.41|1106.91|0
1658286000000|2022-07-20 03:00:00|1105.9|1104.4|1105.5|1104|1105.9|1104.4|1105.29|1103.79|0
1658286300000|2022-07-20 03:05:00|1105.29|1103.79|1105.08|1103.58|1105.5|1104|1105.08|1103.58|0
1658286600000|2022-07-20 03:10:00|1105.18|1103.68|1105.5|1104|1105.5|1104|1105.18|1103.68|0
1658286900000|2022-07-20 03:15:00|1107.6|1106.1|1107.61|1106.11|1107.85|1106.35|1107.6|1106.1|0
1658287200000|2022-07-20 03:20:00|1107.6|1106.1|1107.85|1106.35|1107.86|1106.36|1107.6|1106.1|0
1658287500000|2022-07-20 03:25:00|1107.86|1106.36|1107.85|1106.35|1107.86|1106.36|1107.85|1106.35|0
1658287800000|2022-07-20 03:30:00|1107.86|1106.36|1107.59|1106.09|1107.86|1106.36|1107.59|1106.09|0
1658288100000|2022-07-20 03:35:00|1107.83|1106.33|1107.83|1106.33|1107.83|1106.33|1107.59|1106.09|0
1658288400000|2022-07-20 03:40:00|1107.59|1106.09|1107.58|1106.08|1107.59|1106.09|1107.58|1106.08|0
1658288700000|2022-07-20 03:45:00|1105.26|1103.76|1105.26|1103.76|1105.47|1103.97|1105.26|1103.76|0
1658289000000|2022-07-20 03:50:00|1105.47|1103.97|1105.04|1103.54|1105.47|1103.97|1105.04|1103.54|0
1658289300000|2022-07-20 03:55:00|1104.83|1103.33|1105.27|1103.77|1105.27|1103.77|1104.83|1103.33|0
1658289600000|2022-07-20 04:00:00|1107.34|1105.84|1107.58|1106.08|1107.7|1106.2|1107.34|1105.84|0
1658289900000|2022-07-20 04:05:00|1107.82|1106.32|1108.08|1106.58|1108.08|1106.58|1107.82|1106.32|0
1658290200000|2022-07-20 04:10:00|1108.07|1106.57|1107.83|1106.33|1108.07|1106.57|1107.83|1106.33|0
1658290500000|2022-07-20 04:15:00|1105.48|1103.98|1105.47|1103.97|1105.48|1103.98|1105.27|1103.77|0
1658290800000|2022-07-20 04:20:00|1105.27|1103.77|1105.26|1103.76|1105.48|1103.98|1105.26|1103.76|0
1658291100000|2022-07-20 04:25:00|1105.05|1103.55|1104.62|1103.12|1105.05|1103.55|1104.62|1103.12|0
1658291400000|2022-07-20 04:30:00|1104.73|1103.23|1104.63|1103.13|1105.05|1103.55|1104.42|1102.92|0
1658291700000|2022-07-20 04:35:00|1104.62|1103.12|1104.41|1102.91|1104.62|1103.12|1104.41|1102.91|0
1658292000000|2022-07-20 04:40:00|1104.4|1102.9|1104.42|1102.92|1104.62|1103.12|1104.21|1102.71|0
1658292300000|2022-07-20 04:45:00|1104.63|1103.13|1104.84|1103.34|1104.85|1103.35|1104.63|1103.13|0
1658292600000|2022-07-20 04:50:00|1104.63|1103.13|1105.27|1103.77|1105.27|1103.77|1104.63|1103.13|0
1658292900000|2022-07-20 04:55:00|1105.26|1103.76|1105.05|1103.55|1105.26|1103.76|1105.05|1103.55|0
1658293200000|2022-07-20 05:00:00|1105.26|1103.76|1102.95|1101.45|1105.26|1103.76|1102.53|1101.03|0
1658293500000|2022-07-20 05:05:00|1102.74|1101.24|1102.74|1101.24|1103.16|1101.66|1102.73|1101.23|0
1658293800000|2022-07-20 05:10:00|1102.63|1101.13|1102.53|1101.03|1102.74|1101.24|1102.31|1100.81|0
1658294100000|2022-07-20 05:15:00|1102.32|1100.82|1101.97|1100.47|1102.32|1100.82|1101.97|1100.47|0
1658294400000|2022-07-20 05:20:00|1101.96|1100.46|1101.54|1100.04|1101.96|1100.46|1101.32|1099.82|0
1658294700000|2022-07-20 05:25:00|1101.75|1100.25|1102.68|1101.18|1102.68|1101.18|1101.75|1100.25|0
1658295000000|2022-07-20 05:30:00|1102.47|1100.97|1103.75|1102.25|1103.96|1102.46|1102.04|1100.54|0
1658295300000|2022-07-20 05:35:00|1103.54|1102.04|1103.75|1102.25|1103.96|1102.46|1103.33|1101.83|0
1658295600000|2022-07-20 05:40:00|1103.55|1102.05|1104.26|1102.76|1104.27|1102.77|1103.33|1101.83|0
1658295900000|2022-07-20 05:45:00|1104.27|1102.77|1105.27|1103.77|1105.47|1103.97|1104.05|1102.55|0
1658296200000|2022-07-20 05:50:00|1105.26|1103.76|1105.43|1103.93|1105.69|1104.19|1105.26|1103.76|0
1658296500000|2022-07-20 05:55:00|1105.42|1103.92|1105.22|1103.72|1105.42|1103.92|1105|1103.5|0
1658296800000|2022-07-20 06:00:00|1105.21|1103.71|1104.79|1103.29|1105.85|1104.35|1104.37|1102.87|0
1658297100000|2022-07-20 06:05:00|1104.58|1103.08|1105.53|1104.03|1105.64|1104.14|1104.58|1103.08|0
1658297400000|2022-07-20 06:10:00|1105.43|1103.93|1104.37|1102.87|1105.43|1103.93|1104.37|1102.87|0
1658297700000|2022-07-20 06:15:00|1105.94|1104.44|1105.8|1104.3|1106.75|1105.25|1105.78|1104.28|0
1658298000000|2022-07-20 06:20:00|1105.81|1104.31|1105.19|1103.69|1106.05|1104.55|1104.43|1102.93|0
1658298300000|2022-07-20 06:25:00|1105.18|1103.68|1105.03|1103.53|1105.35|1103.85|1104.45|1102.95|0
1658298600000|2022-07-20 06:30:00|1103.03|1101.53|1103.46|1101.96|1103.67|1102.17|1103.03|1101.53|0
1658298900000|2022-07-20 06:35:00|1103.45|1101.95|1105.27|1103.77|1105.27|1103.77|1103.43|1101.93|0
1658299200000|2022-07-20 06:40:00|1105.06|1103.56|1105.73|1104.23|1105.94|1104.44|1104.93|1103.43|0
1658299500000|2022-07-20 06:45:00|1105.94|1104.44|1106.49|1104.99|1107.3|1105.8|1105.73|1104.23|0
1658299800000|2022-07-20 06:50:00|1106.7|1105.2|1105.98|1104.48|1106.7|1105.2|1105.77|1104.27|0
1658300100000|2022-07-20 06:55:00|1106.19|1104.69|1105.95|1104.45|1106.4|1104.9|1105.94|1104.44|0
1658300400000|2022-07-20 07:00:00|1105.74|1104.24|1099.81|1098.31|1105.74|1104.24|1099.6|1098.1|10
1658300700000|2022-07-20 07:05:00|1099.6|1098.1|1100.35|1098.85|1101.48|1099.98|1099.32|1097.82|4
1658301000000|2022-07-20 07:10:00|1100.56|1099.06|1100.86|1098.86|1102.11|1100.36|1099.61|1097.61|26
1658301300000|2022-07-20 07:15:00|1100.61|1098.61|1101.11|1099.36|1103.11|1101.11|1099.86|1098.11|5
1658301600000|2022-07-20 07:20:00|1100.86|1099.11|1097.61|1096.61|1101.11|1099.11|1097.61|1095.86|23
1658301900000|2022-07-20 07:25:00|1098.61|1096.86|1100.36|1098.36|1101.61|1099.86|1098.61|1096.61|4
1658302200000|2022-07-20 07:30:00|1100.11|1097.86|1099.61|1098.36|1100.86|1099.36|1098.86|1097.36|5
1658302500000|2022-07-20 07:35:00|1099.36|1098.11|1099.61|1098.36|1101.36|1099.86|1098.86|1098.11|2
1658302800000|2022-07-20 07:40:00|1099.36|1098.11|1097.86|1096.61|1099.36|1098.11|1097.36|1096.61|35
1658303100000|2022-07-20 07:45:00|1097.61|1096.86|1099.86|1098.36|1099.86|1098.36|1097.61|1096.86|0
1658303400000|2022-07-20 07:50:00|1100.11|1098.61|1100.86|1099.36|1101.61|1099.86|1099.61|1097.86|2
1658303700000|2022-07-20 07:55:00|1100.61|1099.61|1099.61|1097.86|1101.36|1100.36|1099.61|1097.86|2
1658304000000|2022-07-20 08:00:00|1100.11|1098.11|1101.36|1099.86|1101.86|1100.36|1099.61|1098.11|4
1658304300000|2022-07-20 08:05:00|1101.61|1100.11|1103.36|1102.11|1103.61|1102.36|1101.36|1100.11|45
1658304600000|2022-07-20 08:10:00|1103.11|1101.86|1102.86|1101.61|1103.36|1102.36|1102.36|1101.36|3
1658304900000|2022-07-20 08:15:00|1102.61|1101.36|1101.11|1099.86|1102.86|1101.36|1101.11|1099.86|0
1658305200000|2022-07-20 08:20:00|1100.86|1100.11|1100.61|1099.11|1100.86|1100.11|1099.61|1097.86|8
1658305500000|2022-07-20 08:25:00|1100.36|1098.86|1101.86|1100.36|1102.36|1100.36|1099.61|1098.11|0
1658305800000|2022-07-20 08:30:00|1101.61|1100.11|1102.61|1100.86|1103.36|1101.86|1101.36|1099.86|7
1658306100000|2022-07-20 08:35:00|1102.36|1101.11|1101.61|1100.36|1102.61|1101.36|1101.36|1100.11|1
1658306400000|2022-07-20 08:40:00|1102.61|1100.61|1102.86|1101.61|1103.61|1102.11|1102.61|1100.61|6
1658306700000|2022-07-20 08:45:00|1102.61|1101.36|1102.86|1101.36|1103.61|1102.36|1102.36|1100.86|49
1658307000000|2022-07-20 08:50:00|1102.61|1101.11|1102.36|1101.36|1102.86|1101.86|1102.36|1100.86|0
1658307300000|2022-07-20 08:55:00|1102.86|1101.61|1101.86|1100.36|1103.61|1101.86|1101.86|1100.36|24
1658307600000|2022-07-20 09:00:00|1101.61|1100.11|1102.36|1100.86|1102.61|1101.36|1101.36|1099.86|2
1658307900000|2022-07-20 09:05:00|1102.11|1100.61|1101.61|1099.86|1102.11|1100.61|1101.11|1099.36|0
1658308200000|2022-07-20 09:10:00|1102.11|1100.11|1101.11|1099.61|1102.11|1100.36|1101.11|1099.61|0
1658308500000|2022-07-20 09:15:00|1101.36|1099.86|1100.36|1099.36|1101.36|1099.86|1100.36|1099.36|3
1658308800000|2022-07-20 09:20:00|1101.36|1099.61|1101.61|1100.11|1101.86|1100.36|1101.11|1099.36|1
1658309100000|2022-07-20 09:25:00|1102.11|1100.36|1101.11|1099.61|1102.11|1100.36|1101.11|1099.61|0
1658309400000|2022-07-20 09:30:00|1101.61|1099.36|1102.61|1101.36|1102.61|1101.61|1101.61|1099.36|0
1658309700000|2022-07-20 09:35:00|1102.36|1101.11|1102.61|1101.61|1102.61|1101.86|1102.36|1101.11|6
1658310000000|2022-07-20 09:40:00|1102.86|1101.86|1102.36|1100.61|1102.86|1102.11|1102.36|1100.61|0
1658310300000|2022-07-20 09:45:00|1102.11|1100.86|1102.11|1100.61|1102.11|1100.86|1101.61|1099.86|0
1658310600000|2022-07-20 09:50:00|1101.86|1100.36|1101.86|1100.11|1102.11|1100.61|1101.86|1100.11|0
1658310900000|2022-07-20 09:55:00|1101.61|1100.36|1100.61|1098.86|1101.86|1100.36|1100.61|1098.86|0
1658311200000|2022-07-20 10:00:00|1100.86|1099.11|1100.86|1099.36|1101.86|1099.86|1100.61|1098.86|0
1658311500000|2022-07-20 10:05:00|1101.11|1099.61|1100.86|1099.36|1101.86|1099.86|1100.86|1099.11|0
1658311800000|2022-07-20 10:10:00|1100.61|1099.11|1100.36|1098.86|1100.86|1099.36|1100.36|1098.61|1
1658312100000|2022-07-20 10:15:00|1100.11|1098.61|1100.36|1099.11|1100.36|1099.11|1100.11|1098.61|0
1658312400000|2022-07-20 10:20:00|1100.61|1098.86|1100.36|1098.86|1100.61|1099.11|1100.11|1098.36|0
1658312700000|2022-07-20 10:25:00|1100.61|1099.11|1100.61|1099.11|1101.11|1099.36|1100.61|1098.86|0
1658313000000|2022-07-20 10:30:00|1100.11|1098.86|1098.61|1096.86|1100.11|1099.11|1098.11|1096.86|59
1658313300000|2022-07-20 10:35:00|1098.36|1097.11|1098.61|1096.86|1099.61|1098.36|1098.11|1096.61|1
1658313600000|2022-07-20 10:40:00|1098.86|1097.11|1101.86|1099.86|1102.11|1100.36|1098.86|1097.11|3
1658313900000|2022-07-20 10:45:00|1101.61|1099.61|1098.61|1096.86|1101.61|1099.61|1098.61|1096.86|3
1658314200000|2022-07-20 10:50:00|1098.36|1097.36|1098.86|1097.36|1099.86|1097.86|1098.36|1096.86|4
1658314500000|2022-07-20 10:55:00|1097.86|1097.11|1096.61|1094.86|1098.86|1097.36|1096.61|1094.86|94
1658314800000|2022-07-20 11:00:00|1096.86|1095.11|1096.86|1095.36|1097.61|1095.86|1095.86|1094.86|22
1658315100000|2022-07-20 11:05:00|1097.11|1095.11|1096.36|1094.86|1097.36|1095.86|1095.86|1094.86|21
1658315400000|2022-07-20 11:10:00|1096.61|1094.61|1097.61|1095.86|1097.61|1095.86|1096.11|1094.36|0
1658315700000|2022-07-20 11:15:00|1097.36|1095.61|1097.86|1096.36|1097.86|1096.36|1096.86|1095.36|4
1658316000000|2022-07-20 11:20:00|1098.36|1096.61|1098.36|1096.36|1098.61|1096.86|1097.61|1096.11|2
1658316300000|2022-07-20 11:25:00|1098.11|1096.61|1098.61|1097.36|1098.61|1097.36|1098.11|1096.36|0
1658316600000|2022-07-20 11:30:00|1098.36|1097.11|1099.86|1098.11|1100.11|1098.36|1098.36|1096.86|2
1658316900000|2022-07-20 11:35:00|1099.61|1098.36|1099.61|1098.36|1099.61|1098.36|1099.11|1097.36|0
1658317200000|2022-07-20 11:40:00|1099.86|1098.61|1099.36|1097.61|1100.36|1098.61|1099.36|1097.61|0
1658317500000|2022-07-20 11:45:00|1098.86|1097.36|1099.86|1098.11|1099.86|1098.11|1098.86|1097.11|13
1658317800000|2022-07-20 11:50:00|1099.61|1097.86|1100.86|1099.11|1100.86|1099.11|1099.36|1097.61|1
1658318100000|2022-07-20 11:55:00|1100.61|1098.86|1099.86|1098.11|1100.61|1099.11|1099.86|1098.11|7
1658318400000|2022-07-20 12:00:00|1100.11|1098.36|1100.86|1099.11|1100.86|1099.11|1099.86|1098.36|1
1658318700000|2022-07-20 12:05:00|1101.36|1099.36|1101.61|1100.11|1102.36|1101.11|1100.61|1099.36|17
1658319000000|2022-07-20 12:10:00|1100.61|1099.86|1101.86|1100.11|1102.11|1100.36|1100.61|1099.86|2
1658319300000|2022-07-20 12:15:00|1102.11|1100.36|1101.11|1099.86|1102.11|1100.61|1100.86|1099.86|3
1658319600000|2022-07-20 12:20:00|1100.86|1099.61|1100.61|1099.36|1101.11|1100.11|1099.11|1097.86|67
1658319900000|2022-07-20 12:25:00|1100.36|1099.11|1102.36|1100.61|1103.36|1102.11|1098.86|1098.11|130
1658320200000|2022-07-20 12:30:00|1102.11|1100.11|1101.36|1099.86|1102.11|1100.61|1100.61|1099.61|3
1658320500000|2022-07-20 12:35:00|1101.61|1099.61|1099.86|1098.11|1101.61|1099.61|1098.61|1097.11|7
1658320800000|2022-07-20 12:40:00|1099.61|1097.61|1102.86|1101.11|1103.11|1101.11|1099.36|1097.61|18
1658321100000|2022-07-20 12:45:00|1102.61|1100.61|1102.36|1100.61|1102.61|1101.61|1101.11|1099.86|10
1658321400000|2022-07-20 12:50:00|1102.11|1100.11|1101.86|1101.11|1103.11|1101.86|1100.36|1098.61|50
1658321700000|2022-07-20 12:55:00|1103.36|1101.61|1102.36|1100.86|1103.36|1102.36|1102.36|1100.61|5
1658322000000|2022-07-20 13:00:00|1102.11|1100.61|1101.86|1100.61|1102.11|1100.61|1100.36|1099.36|6
1658322300000|2022-07-20 13:05:00|1101.61|1100.36|1101.61|1099.86|1101.86|1100.61|1101.61|1099.86|0
1658322600000|2022-07-20 13:10:00|1101.36|1099.61|1099.86|1098.36|1101.36|1099.86|1099.86|1098.11|0
1658322900000|2022-07-20 13:15:00|1099.61|1098.11|1099.86|1098.36|1100.11|1098.61|1099.61|1097.86|1
1658323200000|2022-07-20 13:20:00|1099.61|1098.11|1099.61|1098.11|1099.61|1098.61|1099.36|1097.61|0
1658323500000|2022-07-20 13:25:00|1099.86|1098.36|1099.61|1097.86|1099.86|1098.36|1099.36|1097.61|0
1658323800000|2022-07-20 13:30:00|1099.36|1098.11|1101.36|1099.61|1101.36|1099.61|1097.61|1096.11|50
1658324100000|2022-07-20 13:35:00|1101.61|1099.86|1099.11|1097.61|1101.61|1100.11|1098.61|1097.11|2
1658324400000|2022-07-20 13:40:00|1098.86|1097.11|1098.11|1096.61|1099.36|1097.61|1097.86|1096.61|0
1658324700000|2022-07-20 13:45:00|1097.86|1096.11|1096.36|1094.61|1098.36|1096.61|1096.11|1094.61|6
1658325000000|2022-07-20 13:50:00|1096.11|1094.11|1099.11|1097.61|1099.36|1097.61|1095.61|1094.11|1
1658325300000|2022-07-20 13:55:00|1099.36|1097.11|1101.11|1099.11|1101.11|1099.11|1098.61|1097.11|0
1658325600000|2022-07-20 14:00:00|1101.36|1098.61|1099.36|1097.61|1101.36|1098.61|1097.61|1096.11|3
1658325900000|2022-07-20 14:05:00|1099.11|1097.11|1100.36|1098.61|1100.61|1099.36|1097.86|1096.61|25
1658326200000|2022-07-20 14:10:00|1100.3|1098.55|1100.05|1098.05|1100.8|1099.05|1099.05|1097.55|2
1658326500000|2022-07-20 14:15:00|1099.8|1098.3|1102.11|1100.61|1102.11|1100.61|1099.55|1098.05|0
1658326800000|2022-07-20 14:20:00|1101.9|1100.4|1103.84|1102.34|1103.84|1102.34|1101.9|1100.4|0
1658327100000|2022-07-20 14:25:00|1103.63|1102.13|1105.04|1103.54|1105.15|1103.65|1103.63|1102.13|244
1658327400000|2022-07-20 14:30:00|1105.72|1104.22|1106.64|1105.14|1106.89|1105.39|1105.22|1103.72|0
1658327700000|2022-07-20 14:35:00|1106.63|1105.13|1107.13|1105.63|1107.4|1105.9|1106.39|1104.89|0
1658328000000|2022-07-20 14:40:00|1107.14|1105.64|1106.89|1105.39|1107.14|1105.64|1106.25|1104.75|0
1658328300000|2022-07-20 14:45:00|1106.04|1104.54|1106.51|1105.01|1106.93|1105.43|1105.82|1104.32|0
1658328600000|2022-07-20 14:50:00|1106.5|1105|1105.93|1104.43|1106.74|1105.24|1105.49|1103.99|0
1658328900000|2022-07-20 14:55:00|1105.92|1104.42|1106.36|1104.86|1106.36|1104.86|1105.7|1104.2|0
1658329200000|2022-07-20 15:00:00|1107.3|1105.8|1105.33|1103.83|1107.3|1105.8|1104.35|1102.85|0
1658329500000|2022-07-20 15:05:00|1105.09|1103.59|1106.05|1104.55|1106.3|1104.8|1104.36|1102.86|0
1658329800000|2022-07-20 15:10:00|1106.06|1104.56|1105.79|1104.29|1106.3|1104.8|1105.79|1104.29|0
1658330100000|2022-07-20 15:15:00|1105.26|1103.76|1105.05|1103.55|1105.27|1103.77|1104.84|1103.34|0
1658330400000|2022-07-20 15:20:00|1105.06|1103.56|1104.61|1103.11|1105.27|1103.77|1104.38|1102.88|0
1658330700000|2022-07-20 15:25:00|1104.6|1103.1|1104.84|1103.34|1105.05|1103.55|1104.18|1102.68|0
1658331000000|2022-07-20 15:30:00|1105.05|1103.55|1105.48|1103.98|1105.69|1104.19|1104.83|1103.33|0
1658331300000|2022-07-20 15:35:00|1105.69|1104.19|1105.24|1103.74|1106.13|1104.63|1105.02|1103.52|0
1658331600000|2022-07-20 15:40:00|1105.25|1103.75|1106.09|1104.59|1106.1|1104.6|1105.23|1103.73|0
1658331900000|2022-07-20 15:45:00|1106.1|1104.6|1105.69|1104.19|1106.11|1104.61|1105.68|1104.18|0
1658332200000|2022-07-20 15:50:00|1105.9|1104.4|1106.77|1105.27|1106.99|1105.49|1105.68|1104.18|0
1658332500000|2022-07-20 15:55:00|1106.76|1105.26|1106.35|1104.85|1106.78|1105.28|1106.35|1104.85|0
1658332800000|2022-07-20 16:00:00|1107.28|1105.78|1106.81|1105.31|1107.3|1105.8|1106.79|1105.29|0
1658333100000|2022-07-20 16:05:00|1106.8|1105.3|1107.57|1106.07|1107.57|1106.07|1106.8|1105.3|0
1658333400000|2022-07-20 16:10:00|1107.56|1106.06|1107.69|1106.19|1108.42|1106.92|1107.56|1106.06|0
1658333700000|2022-07-20 16:15:00|1106.7|1105.2|1106.49|1104.99|1106.71|1105.21|1106.04|1104.54|0
1658334000000|2022-07-20 16:20:00|1106.48|1104.98|1106.56|1105.06|1106.77|1105.27|1106.27|1104.77|0
1658334300000|2022-07-20 16:25:00|1106.35|1104.85|1105.48|1103.98|1106.36|1104.86|1105.47|1103.97|0
1658334600000|2022-07-20 16:30:00|1105.47|1103.97|1106.13|1104.63|1106.13|1104.63|1105.47|1103.97|0
1658334900000|2022-07-20 16:35:00|1105.92|1104.42|1105.92|1104.42|1106.35|1104.85|1105.7|1104.2|0
1658335200000|2022-07-20 16:40:00|1106.13|1104.63|1102.47|1100.97|1106.13|1104.63|1102.26|1100.76|0
1658335500000|2022-07-20 16:45:00|1102.46|1100.96|1101.16|1099.66|1102.46|1100.96|1100.51|1099.01|0
1658335800000|2022-07-20 16:50:00|1101.15|1099.65|1102.05|1100.55|1102.48|1100.98|1101.15|1099.65|0
1658336100000|2022-07-20 16:55:00|1102.04|1100.54|1102.7|1101.2|1102.92|1101.42|1101.83|1100.33|0
1658336400000|2022-07-20 17:00:00|1102.69|1101.19|1100.74|1099.24|1102.91|1101.41|1100.52|1099.02|0
1658336700000|2022-07-20 17:05:00|1100.73|1099.23|1100.92|1099.42|1101.61|1100.11|1099.85|1098.35|0
1658337000000|2022-07-20 17:10:00|1100.71|1099.21|1099.42|1097.92|1100.71|1099.21|1099.18|1097.68|0
1658337300000|2022-07-20 17:15:00|1099.25|1097.75|1099.31|1097.81|1100.03|1098.53|1098.75|1097.25|0
1658337600000|2022-07-20 17:20:00|1099.32|1097.82|1099.52|1098.02|1099.8|1098.3|1099.03|1097.53|0
1658337900000|2022-07-20 17:25:00|1099.53|1098.03|1100.81|1099.31|1100.81|1099.31|1099.27|1097.77|0
1658338200000|2022-07-20 17:30:00|1100.54|1099.04|1100.99|1099.49|1101.42|1099.92|1100.1|1098.6|0
1658338500000|2022-07-20 17:35:00|1100.98|1099.48|1100.98|1099.48|1101.19|1099.69|1100.53|1099.03|0
1658338800000|2022-07-20 17:40:00|1100.97|1099.47|1100.34|1098.84|1100.99|1099.49|1100.12|1098.62|0
1658339100000|2022-07-20 17:45:00|1100.33|1098.83|1099.55|1098.05|1100.59|1099.09|1099.55|1098.05|0
1658339400000|2022-07-20 17:50:00|1099.56|1098.06|1099.55|1098.05|1100.06|1098.56|1099.3|1097.8|0
1658339700000|2022-07-20 17:55:00|1099.56|1098.06|1098.03|1096.53|1099.56|1098.06|1097.78|1096.28|0
1658340000000|2022-07-20 18:00:00|1098.02|1096.52|1099.55|1098.05|1099.55|1098.05|1098.02|1096.52|0
1658340300000|2022-07-20 18:05:00|1099.54|1098.04|1099.57|1098.07|1099.8|1098.3|1099.05|1097.55|0
1658340600000|2022-07-20 18:10:00|1099.56|1098.06|1099.19|1097.69|1099.57|1098.07|1098.8|1097.3|0
1658340900000|2022-07-20 18:15:00|1099.07|1097.57|1099.58|1098.08|1099.58|1098.08|1098.56|1097.06|0
1658341200000|2022-07-20 18:20:00|1099.46|1097.96|1100.84|1099.34|1100.84|1099.34|1099.33|1097.83|0
1658341500000|2022-07-20 18:25:00|1101.08|1099.58|1101.6|1100.1|1101.62|1100.12|1100.83|1099.33|0
1658341800000|2022-07-20 18:30:00|1101.36|1099.86|1101.61|1100.11|1101.85|1100.35|1100.84|1099.34|0
1658342100000|2022-07-20 18:35:00|1101.6|1100.1|1102.12|1100.62|1102.12|1100.62|1101.59|1100.09|0
1658342400000|2022-07-20 18:40:00|1102.11|1100.61|1102.1|1100.6|1102.11|1100.61|1101.36|1099.86|0
1658342700000|2022-07-20 18:45:00|1101.65|1100.15|1101.87|1100.37|1101.87|1100.37|1101.43|1099.93|0
1658343000000|2022-07-20 18:50:00|1101.86|1100.36|1100.54|1099.04|1101.86|1100.36|1100.54|1099.04|0
1658343300000|2022-07-20 18:55:00|1100.75|1099.25|1101.22|1099.72|1101.44|1099.94|1100.32|1098.82|0
1658343600000|2022-07-20 19:00:00|1101.35|1099.85|1102.41|1100.91|1102.41|1100.91|1101.1|1099.6|0
1658343900000|2022-07-20 19:05:00|1102.4|1100.9|1102.15|1100.65|1102.68|1101.18|1101.89|1100.39|0
1658344200000|2022-07-20 19:10:00|1102.14|1100.64|1102.16|1100.66|1102.66|1101.16|1102.14|1100.64|0
1658344500000|2022-07-20 19:15:00|1102.17|1100.67|1102.43|1100.93|1102.68|1101.18|1101.91|1100.41|0
1658344800000|2022-07-20 19:20:00|1102.42|1100.92|1101.91|1100.41|1102.67|1101.17|1101.65|1100.15|0
1658345100000|2022-07-20 19:25:00|1101.92|1100.42|1102.69|1101.19|1102.93|1101.43|1101.92|1100.42|0
1658345400000|2022-07-20 19:30:00|1102.36|1100.86|1101.26|1099.76|1102.57|1101.07|1101.25|1099.75|0
1658345700000|2022-07-20 19:35:00|1101.25|1099.75|1101.26|1099.76|1101.69|1100.19|1101.03|1099.53|0
1658346000000|2022-07-20 19:40:00|1101.25|1099.75|1101.71|1100.21|1102.03|1100.53|1101.04|1099.54|0
1658346300000|2022-07-20 19:45:00|1101.93|1100.43|1101.92|1100.42|1102.43|1100.93|1100.93|1099.43|0
1658346600000|2022-07-20 19:50:00|1101.94|1100.44|1101.88|1100.38|1102.44|1100.94|1101.37|1099.87|0
1658346900000|2022-07-20 19:55:00|1101.87|1100.37|1102.12|1100.62|1102.37|1100.87|1101.38|1099.88|0
1658347200000|2022-07-20 20:00:00|1101.61|1100.11|1102.1|1100.6|1102.45|1100.95|1101.57|1100.07|0
1658347500000|2022-07-20 20:05:00|1102.05|1100.55|1101.97|1100.47|1102.34|1100.84|1101.61|1100.11|0
1658347800000|2022-07-20 20:10:00|1101.96|1100.46|1101.11|1099.61|1101.97|1100.47|1101.02|1099.52|0
1658348100000|2022-07-20 20:15:00|1101.15|1099.65|1100.78|1099.28|1101.31|1099.81|1100.32|1098.82|0
1658348400000|2022-07-20 20:20:00|1100.76|1099.26|1100.87|1099.37|1101.02|1099.52|1100.63|1099.13|0
1658348700000|2022-07-20 20:25:00|1100.82|1099.32|1100.63|1099.13|1100.89|1099.39|1100.47|1098.97|0
1658349000000|2022-07-20 20:30:00|1100.65|1099.15|1100.56|1099.06|1100.78|1099.28|1100.43|1098.93|0
1658349300000|2022-07-20 20:35:00|1100.58|1099.08|1100.27|1098.77|1100.67|1099.17|1100.27|1098.77|0
1658349600000|2022-07-20 20:40:00|1100.28|1098.78|1100.56|1099.06|1100.71|1099.21|1100.27|1098.77|0
1658349900000|2022-07-20 20:45:00|1100.58|1099.08|1100.38|1098.88|1100.67|1099.17|1100.36|1098.86|0
1658350200000|2022-07-20 20:50:00|1100.36|1098.86|1100.36|1098.86|1100.47|1098.97|1100.27|1098.77|0
1658350500000|2022-07-20 20:55:00|1100.38|1098.88|1100.32|1098.82|1100.38|1098.88|1100.3|1098.8|0
1658350800000|2022-07-20 21:00:00|1100.34|1098.84|1100.38|1098.88|1100.41|1098.91|1100.32|1098.82|0
1658351100000|2022-07-20 21:05:00|1100.39|1098.89|1100.41|1098.91|1100.47|1098.97|1100.27|1098.77|0
1658351400000|2022-07-20 21:10:00|1100.38|1098.88|1100.34|1098.84|1100.41|1098.91|1100.3|1098.8|0
1658351700000|2022-07-20 21:15:00|1100.32|1098.82|1100.34|1098.84|1100.34|1098.84|1100.32|1098.82|0
1658352000000|2022-07-20 21:20:00|1100.32|1098.82|1100.34|1098.84|1100.36|1098.86|1100.32|1098.82|0
1658352300000|2022-07-20 21:25:00|1100.43|1098.93|1100.56|1099.06|1100.58|1099.08|1100.38|1098.88|0
1658352600000|2022-07-20 21:30:00|1100.58|1099.08|1100.67|1099.17|1100.67|1099.17|1100.58|1099.08|0
1658352900000|2022-07-20 21:35:00|1100.6|1099.1|1100.85|1099.35|1100.96|1099.46|1100.58|1099.08|0
1658353200000|2022-07-20 21:40:00|1100.87|1099.37|1100.91|1099.41|1100.91|1099.41|1100.67|1099.17|0
1658353500000|2022-07-20 21:45:00|1100.96|1099.46|1100.98|1099.48|1101|1099.5|1100.96|1099.46|0
1658353800000|2022-07-20 21:50:00|1101|1099.5|1100.78|1099.28|1101|1099.5|1100.78|1099.28|0
1658354100000|2022-07-20 21:55:00|1100.8|1099.3|1100.56|1099.06|1100.87|1099.37|1100.56|1099.06|0
1658354400000|2022-07-20 22:00:00|1100.49|1098.99|1100.47|1098.97|1100.67|1099.17|1100.21|1098.71|0
1658354700000|2022-07-20 22:05:00|1100.52|1099.02|1100.36|1098.86|1100.58|1099.08|1100.27|1098.77|0
1658355000000|2022-07-20 22:10:00|1100.38|1098.88|1100.43|1098.93|1100.52|1099.02|1100.3|1098.8|0
1658355300000|2022-07-20 22:15:00|1100.38|1098.88|1099.86|1098.36|1100.41|1098.91|1099.81|1098.31|0
1658355600000|2022-07-20 22:20:00|1099.84|1098.34|1099.97|1098.47|1099.97|1098.47|1099.68|1098.18|0
1658355900000|2022-07-20 22:25:00|1099.99|1098.49|1100.21|1098.71|1100.36|1098.86|1099.97|1098.47|0
1658356200000|2022-07-20 22:30:00|1100.23|1098.73|1100.21|1098.71|1100.38|1098.88|1100.01|1098.51|0
1658356500000|2022-07-20 22:35:00|1100.16|1098.66|1099.72|1098.22|1100.16|1098.66|1099.72|1098.22|0
1658356800000|2022-07-20 22:40:00|1099.73|1098.23|1099.68|1098.18|1099.92|1098.42|1099.68|1098.18|0
1658357100000|2022-07-20 22:45:00|1099.7|1098.2|1099.92|1098.42|1100.01|1098.51|1099.68|1098.18|0
1658357400000|2022-07-20 22:50:00|1099.81|1098.31|1099.77|1098.27|1099.81|1098.31|1099.68|1098.18|0
1658357700000|2022-07-20 22:55:00|1099.81|1098.31|1099.92|1098.42|1100.01|1098.51|1099.72|1098.22|0
1658358000000|2022-07-20 23:00:00|1099.97|1098.47|1099.9|1098.4|1100.01|1098.51|1099.88|1098.38|0
1658358300000|2022-07-20 23:05:00|1099.88|1098.38|1100.27|1098.77|1100.34|1098.84|1099.88|1098.38|0
1658358600000|2022-07-20 23:10:00|1100.23|1098.73|1100.16|1098.66|1100.3|1098.8|1100.03|1098.53|0
1658358900000|2022-07-20 23:15:00|1100.17|1098.67|1100.38|1098.88|1100.41|1098.91|1100.17|1098.67|0
1658359200000|2022-07-20 23:20:00|1100.36|1098.86|1100.78|1099.28|1100.82|1099.32|1100.34|1098.84|0
1658359500000|2022-07-20 23:25:00|1100.8|1099.3|1100.87|1099.37|1101.02|1099.52|1100.8|1099.3|0
1658359800000|2022-07-20 23:30:00|1100.82|1099.32|1100.96|1099.46|1100.96|1099.46|1100.67|1099.17|0
1658360100000|2022-07-20 23:35:00|1100.98|1099.48|1100.78|1099.28|1100.98|1099.48|1100.78|1099.28|0
1658360400000|2022-07-20 23:40:00|1100.76|1099.26|1100.82|1099.32|1100.87|1099.37|1100.58|1099.08|0
1658360700000|2022-07-20 23:45:00|1100.8|1099.3|1100.98|1099.48|1101.04|1099.54|1100.78|1099.28|0
1658361000000|2022-07-20 23:50:00|1100.96|1099.46|1101.15|1099.65|1101.22|1099.72|1100.91|1099.41|0
1658361300000|2022-07-20 23:55:00|1101.18|1099.68|1100.71|1099.21|1101.18|1099.68|1100.71|1099.21|0
1658361600000|2022-07-21 00:00:00|1100.65|1099.15|1100.23|1098.73|1100.71|1099.21|1100.08|1098.58|0
1658361900000|2022-07-21 00:05:00|1100.27|1098.77|1100.01|1098.51|1100.32|1098.82|1099.88|1098.38|0
1658362200000|2022-07-21 00:10:00|1099.97|1098.47|1100.08|1098.58|1100.16|1098.66|1099.77|1098.27|0
1658362500000|2022-07-21 00:15:00|1100.12|1098.62|1100.64|1099.14|1101.18|1099.68|1100.05|1098.55|0
1658362800000|2022-07-21 00:20:00|1100.74|1099.24|1100.75|1099.25|1100.96|1099.46|1100.1|1098.6|0
1658363100000|2022-07-21 00:25:00|1100.65|1099.15|1100.75|1099.25|1100.76|1099.26|1100.32|1098.82|0
1658363400000|2022-07-21 00:30:00|1100.54|1099.04|1100.44|1098.94|1100.97|1099.47|1100.32|1098.82|0
1658363700000|2022-07-21 00:35:00|1100.54|1099.04|1100.76|1099.26|1100.98|1099.48|1100.33|1098.83|0
1658364000000|2022-07-21 00:40:00|1100.86|1099.36|1100.75|1099.25|1100.97|1099.47|1100.75|1099.25|0
1658364300000|2022-07-21 00:45:00|1100.86|1099.36|1101.4|1099.9|1101.4|1099.9|1100.86|1099.36|0
1658364600000|2022-07-21 00:50:00|1101.39|1099.89|1101.51|1100.01|1101.61|1100.11|1101.18|1099.68|0
1658364900000|2022-07-21 00:55:00|1101.4|1099.9|1101.62|1100.12|1101.83|1100.33|1101.4|1099.9|0
1658365200000|2022-07-21 01:00:00|1101.61|1100.11|1100.76|1099.26|1101.62|1100.12|1100.76|1099.26|0
1658365500000|2022-07-21 01:05:00|1100.75|1099.25|1100.54|1099.04|1100.75|1099.25|1099.89|1098.39|0
1658365800000|2022-07-21 01:10:00|1100.33|1098.83|1100.65|1099.15|1100.76|1099.26|1100.32|1098.82|0
1658366100000|2022-07-21 01:15:00|1100.81|1099.31|1101.29|1099.79|1101.31|1099.81|1100.56|1099.06|0
1658366400000|2022-07-21 01:20:00|1101.17|1099.67|1100.56|1099.06|1101.29|1099.79|1100.55|1099.05|0
1658366700000|2022-07-21 01:25:00|1100.68|1099.18|1099.53|1098.03|1100.68|1099.18|1099.29|1097.79|0
1658367000000|2022-07-21 01:30:00|1099.29|1097.79|1100.54|1099.04|1100.78|1099.28|1099.29|1097.79|0
1658367300000|2022-07-21 01:35:00|1100.53|1099.03|1100.79|1099.29|1101.04|1099.54|1100.53|1099.03|0
1658367600000|2022-07-21 01:40:00|1100.8|1099.3|1101.28|1099.78|1101.77|1100.27|1100.8|1099.3|0
1658367900000|2022-07-21 01:45:00|1101.17|1099.67|1100.95|1099.45|1101.38|1099.88|1100.51|1099.01|0
1658368200000|2022-07-21 01:50:00|1100.74|1099.24|1100.31|1098.81|1100.74|1099.24|1100.3|1098.8|0
1658368500000|2022-07-21 01:55:00|1100.41|1098.91|1100.95|1099.45|1101.16|1099.66|1100.31|1098.81|0
1658368800000|2022-07-21 02:00:00|1100.94|1099.44|1101.38|1099.88|1101.59|1100.09|1100.52|1099.02|0
1658369100000|2022-07-21 02:05:00|1101.59|1100.09|1101.38|1099.88|1101.6|1100.1|1101.16|1099.66|0
1658369400000|2022-07-21 02:10:00|1101.59|1100.09|1101.6|1100.1|1101.81|1100.31|1101.38|1099.88|0
1658369700000|2022-07-21 02:15:00|1101.9|1100.4|1101.78|1100.28|1102.03|1100.53|1101.53|1100.03|0
1658370000000|2022-07-21 02:20:00|1102.02|1100.52|1101.78|1100.28|1102.28|1100.78|1101.78|1100.28|0
1658370300000|2022-07-21 02:25:00|1101.9|1100.4|1101.79|1100.29|1102.15|1100.65|1101.78|1100.28|0
1658370600000|2022-07-21 02:30:00|1101.78|1100.28|1101.79|1100.29|1102.03|1100.53|1101.54|1100.04|0
1658370900000|2022-07-21 02:35:00|1102.03|1100.53|1102.03|1100.53|1102.04|1100.54|1101.78|1100.28|0
1658371200000|2022-07-21 02:40:00|1101.92|1100.42|1101.55|1100.05|1102.03|1100.53|1101.55|1100.05|0
1658371500000|2022-07-21 02:45:00|1101.39|1099.89|1101.39|1099.89|1101.61|1100.11|1101.29|1099.79|0
1658371800000|2022-07-21 02:50:00|1101.38|1099.88|1101.18|1099.68|1101.38|1099.88|1101.17|1099.67|0
1658372100000|2022-07-21 02:55:00|1101.28|1099.78|1101.39|1099.89|1101.39|1099.89|1101.17|1099.67|0
1658372400000|2022-07-21 03:00:00|1101.18|1099.68|1101.5|1100|1101.6|1100.1|1100.96|1099.46|0
1658372700000|2022-07-21 03:05:00|1101.6|1100.1|1101.92|1100.42|1102.03|1100.53|1101.39|1099.89|0
1658373000000|2022-07-21 03:10:00|1102.03|1100.53|1102.25|1100.75|1102.47|1100.97|1101.81|1100.31|0
1658373300000|2022-07-21 03:15:00|1102.66|1101.16|1102.53|1101.03|1102.78|1101.28|1102.29|1100.79|0
1658373600000|2022-07-21 03:20:00|1102.29|1100.79|1102.04|1100.54|1102.53|1101.03|1101.8|1100.3|0
1658373900000|2022-07-21 03:25:00|1102.28|1100.78|1102.04|1100.54|1102.28|1100.78|1102.03|1100.53|0
1658374200000|2022-07-21 03:30:00|1101.83|1100.33|1101.4|1099.9|1101.93|1100.43|1101.39|1099.89|0
1658374500000|2022-07-21 03:35:00|1101.39|1099.89|1101.4|1099.9|1101.4|1099.9|1101.18|1099.68|0
1658374800000|2022-07-21 03:40:00|1101.19|1099.69|1101.19|1099.69|1101.4|1099.9|1100.98|1099.48|0
1658375100000|2022-07-21 03:45:00|1101.4|1099.9|1101.4|1099.9|1101.62|1100.12|1101.19|1099.69|0
1658375400000|2022-07-21 03:50:00|1101.41|1099.91|1101.62|1100.12|1101.63|1100.13|1101.4|1099.9|0
1658375700000|2022-07-21 03:55:00|1101.63|1100.13|1101.19|1099.69|1101.63|1100.13|1101.19|1099.69|0
1658376000000|2022-07-21 04:00:00|1101.4|1099.9|1101.62|1100.12|1101.84|1100.34|1101.4|1099.9|0
1658376300000|2022-07-21 04:05:00|1101.61|1100.11|1101.61|1100.11|1101.83|1100.33|1101.61|1100.11|0
1658376600000|2022-07-21 04:10:00|1101.4|1099.9|1101.61|1100.11|1101.61|1100.11|1101.4|1099.9|0
1658376900000|2022-07-21 04:15:00|1101.81|1100.31|1101.8|1100.3|1102.05|1100.55|1101.8|1100.3|0
1658377200000|2022-07-21 04:20:00|1101.68|1100.18|1101.3|1099.8|1101.68|1100.18|1101.3|1099.8|0
1658377500000|2022-07-21 04:25:00|1101.06|1099.56|1101.3|1099.8|1101.54|1100.04|1101.05|1099.55|0
1658377800000|2022-07-21 04:30:00|1101.78|1100.28|1103.24|1101.74|1103.49|1101.99|1101.66|1100.16|0
1658378100000|2022-07-21 04:35:00|1103.25|1101.75|1102.99|1101.49|1103.25|1101.75|1102.5|1101|0
1658378400000|2022-07-21 04:40:00|1103|1101.5|1103.73|1102.23|1103.97|1102.47|1102.99|1101.49|0
1658378700000|2022-07-21 04:45:00|1103.41|1101.91|1103.94|1102.44|1103.95|1102.45|1103.09|1101.59|0
1658379000000|2022-07-21 04:50:00|1104.05|1102.55|1104.52|1103.02|1104.91|1103.41|1104.05|1102.55|0
1658379300000|2022-07-21 04:55:00|1104.73|1103.23|1104.04|1102.54|1104.73|1103.23|1104.04|1102.54|0
1658379600000|2022-07-21 05:00:00|1104.6|1103.1|1103.4|1101.9|1104.61|1103.11|1102.67|1101.17|0
1658379900000|2022-07-21 05:05:00|1103.64|1102.14|1104.38|1102.88|1104.62|1103.12|1103.39|1101.89|0
1658380200000|2022-07-21 05:10:00|1104.39|1102.89|1104.15|1102.65|1104.89|1103.39|1104.14|1102.64|0
1658380500000|2022-07-21 05:15:00|1104.27|1102.77|1103.65|1102.15|1104.39|1102.89|1103.29|1101.79|0
1658380800000|2022-07-21 05:20:00|1103.77|1102.27|1103.67|1102.17|1103.91|1102.41|1103.65|1102.15|0
1658381100000|2022-07-21 05:25:00|1103.66|1102.16|1103.9|1102.4|1103.9|1102.4|1103.42|1101.92|0
1658381400000|2022-07-21 05:30:00|1103.64|1102.14|1103.43|1101.93|1103.65|1102.15|1103.22|1101.72|0
1658381700000|2022-07-21 05:35:00|1103.42|1101.92|1104.92|1103.42|1104.92|1103.42|1103.21|1101.71|0
1658382000000|2022-07-21 05:40:00|1104.71|1103.21|1105.09|1103.59|1105.14|1103.64|1104.68|1103.18|0
1658382300000|2022-07-21 05:45:00|1105.1|1103.6|1107.42|1105.92|1107.42|1105.92|1105.09|1103.59|0
1658382600000|2022-07-21 05:50:00|1107.31|1105.81|1107.44|1105.94|1108.5|1107|1107.2|1105.7|0
1658382900000|2022-07-21 05:55:00|1107.23|1105.73|1106.82|1105.32|1107.45|1105.95|1106.38|1104.88|0
1658383200000|2022-07-21 06:00:00|1107.03|1105.53|1105.97|1104.47|1107.45|1105.95|1105.97|1104.47|0
1658383500000|2022-07-21 06:05:00|1105.76|1104.26|1106.4|1104.9|1106.93|1105.43|1105.54|1104.04|0
1658383800000|2022-07-21 06:10:00|1106.61|1105.11|1106.83|1105.33|1107.04|1105.54|1106.29|1104.79|0
1658384100000|2022-07-21 06:15:00|1106.72|1105.22|1106.43|1104.93|1106.72|1105.22|1105.36|1103.86|0
1658384400000|2022-07-21 06:20:00|1106.42|1104.92|1105.57|1104.07|1106.64|1105.14|1105.36|1103.86|0
1658384700000|2022-07-21 06:25:00|1105.56|1104.06|1105.13|1103.63|1106.21|1104.71|1105.13|1103.63|0
1658385000000|2022-07-21 06:30:00|1105.87|1104.37|1104.14|1102.64|1106.11|1104.61|1104.14|1102.64|0
1658385300000|2022-07-21 06:35:00|1104.15|1102.65|1105.38|1103.88|1105.38|1103.88|1103.89|1102.39|0
1658385600000|2022-07-21 06:40:00|1105.26|1103.76|1105.39|1103.89|1105.88|1104.38|1105.13|1103.63|0
1658385900000|2022-07-21 06:45:00|1105.38|1103.88|1104.58|1103.08|1105.63|1104.13|1104.58|1103.08|0
1658386200000|2022-07-21 06:50:00|1104.82|1103.32|1104.79|1103.29|1105.04|1103.54|1103.8|1102.3|0
1658386500000|2022-07-21 06:55:00|1104.78|1103.28|1103.66|1102.16|1105.04|1103.54|1103.16|1101.66|0
1658386800000|2022-07-21 07:00:00|1103.09|1101.59|1099.45|1097.95|1103.3|1101.8|1098.78|1097.28|0
1658387100000|2022-07-21 07:05:00|1099.24|1097.74|1099.76|1098.26|1100.54|1099.04|1098.1|1096.6|4
1658387400000|2022-07-21 07:10:00|1099.77|1098.27|1095.55|1093.55|1099.98|1098.48|1095.55|1093.55|5
1658387700000|2022-07-21 07:15:00|1095.3|1093.3|1095.3|1093.3|1095.55|1093.55|1093.05|1091.05|2
1658388000000|2022-07-21 07:20:00|1095.05|1093.05|1095.8|1094.05|1097.3|1095.55|1094.3|1092.55|8
1658388300000|2022-07-21 07:25:00|1096.05|1094.55|1092.05|1090.3|1096.55|1095.05|1091.8|1090.05|6
1658388600000|2022-07-21 07:30:00|1091.8|1090.05|1091.05|1089.55|1092.05|1090.05|1089.3|1087.55|9
1658388900000|2022-07-21 07:35:00|1091.3|1089.3|1091.55|1089.55|1093.3|1091.55|1090.55|1089.3|4
1658389200000|2022-07-21 07:40:00|1091.8|1089.8|1090.3|1089.05|1092.3|1090.55|1090.05|1089.05|1
1658389500000|2022-07-21 07:45:00|1090.05|1088.8|1089.99|1087.99|1091.3|1089.55|1089.49|1087.99|18
1658389800000|2022-07-21 07:50:00|1089.74|1087.91|1087.73|1086.48|1089.74|1087.91|1086.73|1085.73|0
1658390100000|2022-07-21 07:55:00|1087.98|1086.73|1084.98|1083.73|1087.98|1086.73|1083.73|1082.98|3
1658390400000|2022-07-21 08:00:00|1084.73|1083.48|1083.98|1082.98|1084.98|1083.98|1082.48|1081.23|19
1658390700000|2022-07-21 08:05:00|1084.23|1082.73|1084.41|1082.66|1084.73|1083.48|1082.16|1081.16|134
1658391000000|2022-07-21 08:10:00|1084.66|1082.91|1085.91|1084.66|1086.41|1084.66|1084.66|1082.91|8
1658391300000|2022-07-21 08:15:00|1085.41|1084.41|1085.91|1084.66|1086.16|1084.66|1084.91|1083.16|38
1658391600000|2022-07-21 08:20:00|1085.66|1084.41|1083.91|1082.16|1085.66|1084.41|1083.16|1081.66|13
1658391900000|2022-07-21 08:25:00|1084.16|1082.41|1084.66|1083.16|1084.91|1084.16|1084.16|1082.41|10
1658392200000|2022-07-21 08:30:00|1084.91|1083.66|1087.41|1086.16|1087.91|1086.66|1084.66|1083.66|81
1658392500000|2022-07-21 08:35:00|1087.16|1085.91|1086.41|1085.16|1087.16|1086.41|1086.41|1084.91|60
1658392800000|2022-07-21 08:40:00|1085.91|1084.91|1085.16|1083.66|1086.16|1084.91|1083.91|1082.91|26
1658393100000|2022-07-21 08:45:00|1085.41|1083.91|1085.66|1084.16|1086.91|1085.66|1085.16|1083.66|3
1658393400000|2022-07-21 08:50:00|1085.41|1083.66|1084.91|1083.16|1085.41|1083.66|1083.91|1082.66|2
1658393700000|2022-07-21 08:55:00|1085.16|1083.41|1086.16|1084.66|1086.41|1084.66|1084.41|1083.41|0
1658394000000|2022-07-21 09:00:00|1085.91|1084.16|1082.91|1081.16|1085.91|1084.16|1082.66|1081.16|13
1658394300000|2022-07-21 09:05:00|1082.66|1081.41|1083.41|1081.66|1083.41|1081.66|1082.66|1081.41|4
1658394600000|2022-07-21 09:10:00|1083.66|1081.91|1084.66|1083.16|1084.91|1083.16|1083.41|1081.91|0
1658394900000|2022-07-21 09:15:00|1084.91|1083.41|1086.91|1085.16|1086.91|1085.16|1084.66|1083.41|4
1658395200000|2022-07-21 09:20:00|1086.66|1084.66|1084.41|1083.16|1086.66|1084.66|1084.41|1082.91|2
1658395500000|2022-07-21 09:25:00|1084.16|1082.91|1083.41|1082.16|1084.41|1082.91|1083.41|1082.16|0
1658395800000|2022-07-21 09:30:00|1083.16|1081.66|1084.66|1083.41|1085.16|1083.66|1083.16|1081.66|30
1658396100000|2022-07-21 09:35:00|1084.41|1083.16|1083.41|1081.66|1084.41|1083.16|1082.91|1081.66|0
1658396400000|2022-07-21 09:40:00|1083.66|1081.91|1083.66|1082.16|1083.91|1082.16|1082.91|1081.66|2
1658396700000|2022-07-21 09:45:00|1083.91|1082.41|1085.41|1083.66|1085.41|1083.66|1083.91|1082.41|3
1658397000000|2022-07-21 09:50:00|1085.16|1083.91|1085.16|1083.66|1085.41|1084.16|1084.41|1083.16|0
1658397300000|2022-07-21 09:55:00|1085.41|1083.91|1084.16|1082.66|1085.41|1084.16|1083.66|1082.41|3
1658397600000|2022-07-21 10:00:00|1083.91|1082.91|1085.91|1084.66|1086.41|1084.66|1083.66|1082.91|53
1658397900000|2022-07-21 10:05:00|1085.66|1084.41|1087.16|1085.66|1087.16|1085.66|1085.16|1083.91|2
1658398200000|2022-07-21 10:10:00|1087.41|1085.41|1086.41|1085.16|1087.41|1085.41|1086.41|1084.66|0
1658398500000|2022-07-21 10:15:00|1086.16|1084.91|1086.16|1084.66|1086.41|1084.91|1085.41|1083.66|0
1658398800000|2022-07-21 10:20:00|1086.41|1084.91|1086.16|1084.66|1086.91|1085.66|1086.16|1084.66|4
1658399100000|2022-07-21 10:25:00|1086.41|1084.91|1086.16|1084.91|1086.41|1085.16|1085.91|1084.66|0
1658399400000|2022-07-21 10:30:00|1085.91|1084.66|1084.41|1083.16|1086.16|1084.66|1084.41|1083.16|0
1658399700000|2022-07-21 10:35:00|1084.16|1082.91|1083.41|1082.16|1084.16|1082.91|1082.91|1081.16|2
1658400000000|2022-07-21 10:40:00|1083.16|1081.91|1084.16|1082.66|1084.41|1082.66|1083.16|1081.91|2
1658400300000|2022-07-21 10:45:00|1083.91|1082.41|1084.66|1082.66|1084.91|1083.16|1083.91|1082.41|0
1658400600000|2022-07-21 10:50:00|1084.41|1082.91|1084.16|1082.66|1084.41|1083.16|1084.16|1082.66|0
1658400900000|2022-07-21 10:55:00|1084.41|1083.16|1085.41|1084.16|1085.66|1084.16|1084.41|1083.16|1
1658401200000|2022-07-21 11:00:00|1085.16|1083.91|1083.16|1081.66|1085.16|1083.91|1083.16|1081.66|0
1658401500000|2022-07-21 11:05:00|1083.41|1082.16|1084.66|1083.16|1084.91|1083.16|1083.41|1082.16|0
1658402100000|2022-07-21 11:15:00|1084.41|1082.91|1083.41|1081.66|1084.41|1082.91|1083.41|1081.66|0
1658402400000|2022-07-21 11:20:00|1083.66|1081.91|1083.41|1082.16|1083.91|1082.66|1083.16|1081.66|0
1658402700000|2022-07-21 11:25:00|1083.66|1082.66|1083.91|1082.66|1085.41|1083.66|1083.66|1082.41|0
1658403000000|2022-07-21 11:30:00|1083.66|1082.41|1083.16|1081.66|1083.66|1082.66|1083.16|1081.66|0
1658403300000|2022-07-21 11:35:00|1082.91|1081.41|1081.66|1080.16|1082.91|1081.66|1081.66|1080.16|0
1658403600000|2022-07-21 11:40:00|1081.91|1080.41|1081.41|1080.66|1082.41|1081.16|1081.41|1080.16|17
1658403900000|2022-07-21 11:45:00|1081.91|1080.41|1082.91|1081.16|1082.91|1081.16|1081.91|1080.41|8
1658404200000|2022-07-21 11:50:00|1082.66|1080.91|1082.81|1081.31|1083.06|1081.81|1082.41|1080.91|0
1658404500000|2022-07-21 11:55:00|1082.56|1081.06|1082.06|1081.06|1082.56|1081.06|1082.06|1080.81|0
1658404800000|2022-07-21 12:00:00|1081.81|1080.31|1081.81|1080.31|1082.56|1080.81|1081.56|1080.06|2
1658405100000|2022-07-21 12:05:00|1081.56|1080.06|1082.06|1080.81|1082.56|1080.81|1080.81|1080.06|4
1658405400000|2022-07-21 12:10:00|1081.81|1080.31|1079.56|1078.06|1081.81|1080.81|1079.56|1078.06|1
1658405700000|2022-07-21 12:15:00|1079.81|1078.31|1082.06|1080.81|1082.06|1080.81|1077.06|1075.56|33
1658406000000|2022-07-21 12:20:00|1082.31|1081.06|1083.81|1082.31|1084.31|1083.06|1082.31|1081.06|6
1658406300000|2022-07-21 12:25:00|1083.31|1082.06|1084.11|1081.61|1084.36|1082.86|1082.31|1080.81|0
1658406600000|2022-07-21 12:30:00|1083.86|1081.86|1085.36|1083.86|1085.36|1083.86|1083.36|1081.61|19
1658406900000|2022-07-21 12:35:00|1085.61|1084.11|1085.36|1083.86|1086.61|1085.36|1085.36|1083.36|5
1658407200000|2022-07-21 12:40:00|1085.11|1083.36|1086.11|1084.86|1086.11|1084.86|1084.36|1082.86|0
1658407500000|2022-07-21 12:45:00|1086.61|1084.36|1085.61|1084.36|1086.61|1085.36|1085.61|1083.86|0
1658407800000|2022-07-21 12:50:00|1085.86|1083.86|1084.86|1083.36|1085.86|1084.36|1084.86|1083.36|0
1658408100000|2022-07-21 12:55:00|1085.11|1083.61|1085.36|1084.11|1085.86|1084.36|1085.11|1083.36|2
1658408400000|2022-07-21 13:00:00|1085.11|1083.86|1084.86|1083.36|1085.86|1084.61|1084.86|1083.11|0
1658408700000|2022-07-21 13:05:00|1084.36|1082.86|1081.11|1079.86|1084.86|1082.86|1081.11|1079.86|2
1658409000000|2022-07-21 13:10:00|1081.36|1080.11|1078.86|1077.36|1081.61|1080.36|1078.86|1077.36|11
1658409300000|2022-07-21 13:15:00|1079.11|1077.86|1077.61|1076.11|1079.86|1078.36|1077.36|1075.86|1
1658409600000|2022-07-21 13:20:00|1077.86|1076.36|1077.86|1076.61|1078.11|1076.86|1076.86|1075.61|8
1658409900000|2022-07-21 13:25:00|1078.11|1076.86|1078.36|1076.86|1078.61|1076.86|1077.61|1076.36|2
1658410200000|2022-07-21 13:30:00|1078.86|1077.11|1078.61|1077.61|1082.86|1081.36|1077.86|1077.11|69
1658410500000|2022-07-21 13:35:00|1078.86|1077.36|1078.11|1076.86|1079.36|1077.86|1077.61|1075.86|6
1658410800000|2022-07-21 13:40:00|1078.36|1076.61|1078.11|1076.86|1078.36|1076.86|1076.11|1075.11|1
1658411100000|2022-07-21 13:45:00|1077.86|1076.61|1076.36|1075.11|1079.11|1077.36|1076.36|1074.86|4
1658411400000|2022-07-21 13:50:00|1075.61|1074.86|1077.61|1076.36|1078.11|1076.86|1075.61|1074.36|28
1658411700000|2022-07-21 13:55:00|1077.86|1076.61|1079.61|1077.86|1080.11|1078.86|1077.86|1076.61|0
1658412000000|2022-07-21 14:00:00|1079.36|1078.11|1077.36|1075.86|1079.61|1078.36|1077.36|1075.86|2
1658412300000|2022-07-21 14:05:00|1077.11|1075.36|1076.86|1075.36|1077.36|1075.86|1076.86|1075.36|0
1658412600000|2022-07-21 14:10:00|1077.08|1075.58|1075.33|1073.58|1077.33|1076.08|1074.33|1072.83|30
1658412900000|2022-07-21 14:15:00|1075.08|1073.83|1078.86|1077.36|1078.87|1077.37|1075.08|1073.83|8
1658413200000|2022-07-21 14:20:00|1078.87|1077.37|1077.35|1075.85|1079.59|1078.09|1076.88|1075.38|0
1658413500000|2022-07-21 14:25:00|1077.24|1075.74|1075.66|1074.16|1077.36|1075.86|1075.14|1073.64|29
1658413800000|2022-07-21 14:30:00|1075.42|1073.92|1075.88|1074.38|1076.4|1074.9|1075.17|1073.67|0
1658414100000|2022-07-21 14:35:00|1076|1074.5|1078.8|1077.3|1078.8|1077.3|1075.88|1074.38|0
1658414400000|2022-07-21 14:40:00|1079.04|1077.54|1079.06|1077.56|1079.54|1078.04|1078.07|1076.57|0
1658414700000|2022-07-21 14:45:00|1079.07|1077.57|1077.87|1076.37|1079.08|1077.58|1077.62|1076.12|0
1658415000000|2022-07-21 14:50:00|1077.88|1076.38|1078.75|1077.25|1078.87|1077.37|1077.65|1076.15|0
1658415300000|2022-07-21 14:55:00|1078.63|1077.13|1080.57|1079.07|1080.82|1079.32|1078.38|1076.88|0
1658415600000|2022-07-21 15:00:00|1080.34|1078.84|1080.88|1079.38|1080.88|1079.38|1079.86|1078.36|0
1658415900000|2022-07-21 15:05:00|1080.87|1079.37|1079.73|1078.23|1080.99|1079.49|1079.71|1078.21|0
1658416200000|2022-07-21 15:10:00|1079.74|1078.24|1079.72|1078.22|1079.97|1078.47|1078.99|1077.49|0
1658416500000|2022-07-21 15:15:00|1079.73|1078.23|1079.49|1077.99|1080.2|1078.7|1079|1077.5|0
1658416800000|2022-07-21 15:20:00|1079.5|1078|1078.29|1076.79|1079.98|1078.48|1078.04|1076.54|0
1658417100000|2022-07-21 15:25:00|1078.3|1076.8|1079.3|1077.8|1079.3|1077.8|1078.29|1076.79|0
1658417400000|2022-07-21 15:30:00|1079.31|1077.81|1081.74|1080.24|1081.97|1080.47|1079.03|1077.53|0
1658417700000|2022-07-21 15:35:00|1081.5|1080|1081|1079.5|1082.68|1081.18|1081|1079.5|0
1658418000000|2022-07-21 15:40:00|1081.01|1079.51|1081.01|1079.51|1081.5|1080|1080.76|1079.26|0
1658418300000|2022-07-21 15:45:00|1081|1079.5|1080.27|1078.77|1081.26|1079.76|1080.03|1078.53|0
1658418600000|2022-07-21 15:50:00|1080.28|1078.78|1080.53|1079.03|1080.77|1079.27|1080.03|1078.53|0
1658418900000|2022-07-21 15:55:00|1080.52|1079.02|1080.77|1079.27|1081.03|1079.53|1080.52|1079.02|0
1658419200000|2022-07-21 16:00:00|1080.76|1079.26|1082.25|1080.75|1082.25|1080.75|1080.52|1079.02|0
1658419500000|2022-07-21 16:05:00|1082.02|1080.52|1083.02|1081.52|1083.25|1081.75|1081.76|1080.26|0
1658419800000|2022-07-21 16:10:00|1082.9|1081.4|1082.28|1080.78|1083.26|1081.76|1081.77|1080.27|0
1658420100000|2022-07-21 16:15:00|1081.94|1080.44|1081.95|1080.45|1082.36|1080.86|1081.51|1080.01|0
1658420400000|2022-07-21 16:20:00|1081.94|1080.44|1081.96|1080.46|1082.16|1080.66|1081.52|1080.02|0
1658420700000|2022-07-21 16:25:00|1081.76|1080.26|1082.4|1080.9|1082.61|1081.11|1081.75|1080.25|0
1658421000000|2022-07-21 16:30:00|1082.95|1081.45|1083.03|1081.53|1083.53|1082.03|1082.83|1081.33|0
1658421300000|2022-07-21 16:35:00|1083.04|1081.54|1083.51|1082.01|1083.52|1082.02|1082.78|1081.28|0
1658421600000|2022-07-21 16:40:00|1083.28|1081.78|1082.55|1081.05|1083.52|1082.02|1082.54|1081.04|0
1658421900000|2022-07-21 16:45:00|1082.54|1081.04|1082.29|1080.79|1082.55|1081.05|1082.05|1080.55|0
1658422200000|2022-07-21 16:50:00|1082.3|1080.8|1082.31|1080.81|1083.03|1081.53|1082.29|1080.79|0
1658422500000|2022-07-21 16:55:00|1082.32|1080.82|1082.56|1081.06|1082.57|1081.07|1082.07|1080.57|0
1658422800000|2022-07-21 17:00:00|1082.37|1080.87|1081.95|1080.45|1082.37|1080.87|1081.73|1080.23|0
1658423100000|2022-07-21 17:05:00|1082.16|1080.66|1082.16|1080.66|1082.58|1081.08|1081.73|1080.23|0
1658423400000|2022-07-21 17:10:00|1081.95|1080.45|1081.1|1079.6|1082.16|1080.66|1081.1|1079.6|0
1658423700000|2022-07-21 17:15:00|1081.09|1079.59|1081.53|1080.03|1081.95|1080.45|1081.09|1079.59|0
1658424000000|2022-07-21 17:20:00|1081.52|1080.02|1080.88|1079.38|1081.95|1080.45|1080.88|1079.38|0
1658424300000|2022-07-21 17:25:00|1080.87|1079.37|1080.68|1079.18|1081.09|1079.59|1080.46|1078.96|0
1658424600000|2022-07-21 17:30:00|1080.47|1078.97|1079.1|1077.6|1081.07|1079.57|1078.58|1077.08|0
1658424900000|2022-07-21 17:35:00|1079|1077.5|1080.06|1078.56|1080.06|1078.56|1078.77|1077.27|0
1658425200000|2022-07-21 17:40:00|1079.96|1078.46|1080.08|1078.58|1080.29|1078.79|1079.85|1078.35|0
1658425500000|2022-07-21 17:45:00|1080.07|1078.57|1079.65|1078.15|1080.28|1078.78|1079.43|1077.93|0
1658425800000|2022-07-21 17:50:00|1079.64|1078.14|1078.38|1076.88|1079.64|1078.14|1078.38|1076.88|0
1658426100000|2022-07-21 17:55:00|1078.59|1077.09|1079.04|1077.54|1079.24|1077.74|1078.37|1076.87|0
1658426400000|2022-07-21 18:00:00|1079.25|1077.75|1079.24|1077.74|1079.46|1077.96|1078.82|1077.32|0
1658426700000|2022-07-21 18:05:00|1079.25|1077.75|1079.68|1078.18|1079.89|1078.39|1079.03|1077.53|0
1658427000000|2022-07-21 18:10:00|1079.67|1078.17|1080.11|1078.61|1080.11|1078.61|1079.46|1077.96|0
1658427300000|2022-07-21 18:15:00|1080.01|1078.51|1080.11|1078.61|1080.32|1078.82|1079.68|1078.18|0
1658427600000|2022-07-21 18:20:00|1079.9|1078.4|1079.91|1078.41|1080.12|1078.62|1079.9|1078.4|0
1658427900000|2022-07-21 18:25:00|1079.9|1078.4|1079.91|1078.41|1080.11|1078.61|1079.48|1077.98|0
1658428200000|2022-07-21 18:30:00|1079.9|1078.4|1079.26|1077.76|1080.11|1078.61|1079.26|1077.76|0
1658428500000|2022-07-21 18:35:00|1079.27|1077.77|1079.69|1078.19|1079.69|1078.19|1079.04|1077.54|0
1658428800000|2022-07-21 18:40:00|1079.48|1077.98|1079.04|1077.54|1079.7|1078.2|1078.83|1077.33|0
1658429100000|2022-07-21 18:45:00|1078.86|1077.36|1079.23|1077.73|1079.23|1077.73|1078.72|1077.22|0
1658429400000|2022-07-21 18:50:00|1079.24|1077.74|1079.47|1077.97|1079.48|1077.98|1078.98|1077.48|0
1658429700000|2022-07-21 18:55:00|1079.48|1077.98|1079.49|1077.99|1079.98|1078.48|1079.23|1077.73|0
1658430000000|2022-07-21 19:00:00|1079.48|1077.98|1080.24|1078.74|1080.24|1078.74|1079.48|1077.98|0
1658430300000|2022-07-21 19:05:00|1080.23|1078.73|1081.46|1079.96|1081.46|1079.96|1079.99|1078.49|0
1658430600000|2022-07-21 19:10:00|1081.45|1079.95|1080.71|1079.21|1081.46|1079.96|1080.22|1078.72|0
1658430900000|2022-07-21 19:15:00|1080.7|1079.2|1080.7|1079.2|1080.71|1079.21|1080.2|1078.7|0
1658431200000|2022-07-21 19:20:00|1080.46|1078.96|1080.45|1078.95|1080.7|1079.2|1080.21|1078.71|0
1658431500000|2022-07-21 19:25:00|1080.46|1078.96|1080.95|1079.45|1080.97|1079.47|1080.45|1078.95|0
1658431800000|2022-07-21 19:30:00|1080.94|1079.44|1080.97|1079.47|1081.21|1079.71|1080.46|1078.96|0
1658432100000|2022-07-21 19:35:00|1081.08|1079.58|1080.7|1079.2|1081.46|1079.96|1080.7|1079.2|0
1658432400000|2022-07-21 19:40:00|1080.71|1079.21|1081.44|1079.94|1081.45|1079.95|1080.7|1079.2|0
1658432700000|2022-07-21 19:45:00|1081.45|1079.95|1081.44|1079.94|1081.69|1080.19|1081.18|1079.68|0
1658433000000|2022-07-21 19:50:00|1081.46|1079.96|1083.13|1081.63|1083.13|1081.63|1081.46|1079.96|0
1658433300000|2022-07-21 19:55:00|1083.12|1081.62|1082.49|1080.99|1083.87|1082.37|1082.48|1080.98|0
1658433600000|2022-07-21 20:00:00|1082.47|1080.97|1082.25|1080.75|1082.81|1081.31|1082.21|1080.71|0
1658433900000|2022-07-21 20:05:00|1082.21|1080.71|1081.87|1080.37|1082.21|1080.71|1081.83|1080.33|0
1658434200000|2022-07-21 20:10:00|1081.83|1080.33|1080.32|1078.82|1081.83|1080.33|1080.32|1078.82|0
1658434500000|2022-07-21 20:15:00|1080.36|1078.86|1079.98|1078.48|1080.62|1079.12|1079.85|1078.35|0
1658434800000|2022-07-21 20:20:00|1080.02|1078.52|1080.15|1078.65|1080.36|1078.86|1079.68|1078.18|0
1658435100000|2022-07-21 20:25:00|1080.19|1078.69|1080.19|1078.69|1080.32|1078.82|1080.15|1078.65|0
1658435400000|2022-07-21 20:30:00|1080.21|1078.71|1080.36|1078.86|1080.45|1078.95|1080.19|1078.69|0
1658435700000|2022-07-21 20:35:00|1080.4|1078.9|1080.4|1078.9|1080.7|1079.2|1080.4|1078.9|0
1658436000000|2022-07-21 20:40:00|1080.41|1078.91|1080.18|1078.68|1080.57|1079.07|1080.18|1078.68|0
1658436300000|2022-07-21 20:45:00|1080.22|1078.72|1080.31|1078.81|1080.31|1078.81|1080.09|1078.59|0
1658436600000|2022-07-21 20:50:00|1080.3|1078.8|1080.14|1078.64|1080.31|1078.81|1080.09|1078.59|0
1658436900000|2022-07-21 20:55:00|1080.13|1078.63|1080.56|1079.06|1080.58|1079.08|1080.09|1078.59|0
1658437200000|2022-07-21 21:00:00|1080.54|1079.04|1080.46|1078.96|1080.58|1079.08|1080.43|1078.93|0
1658437500000|2022-07-21 21:05:00|1080.5|1079|1080.5|1079|1080.52|1079.02|1080.41|1078.91|0
1658437800000|2022-07-21 21:10:00|1080.45|1078.95|1080.58|1079.08|1080.6|1079.1|1080.45|1078.95|0
1658438100000|2022-07-21 21:15:00|1080.6|1079.1|1080.6|1079.1|1080.65|1079.15|1080.52|1079.02|0
1658438400000|2022-07-21 21:20:00|1080.62|1079.12|1080.45|1078.95|1080.62|1079.12|1080.41|1078.91|0
1658438700000|2022-07-21 21:25:00|1080.46|1078.96|1080.39|1078.89|1080.48|1078.98|1080.35|1078.85|0
1658439000000|2022-07-21 21:30:00|1080.41|1078.91|1080.43|1078.93|1080.43|1078.93|1080.33|1078.83|0
1658439300000|2022-07-21 21:35:00|1080.39|1078.89|1080.39|1078.89|1080.52|1079.02|1080.39|1078.89|0
1658439600000|2022-07-21 21:40:00|1080.37|1078.87|1080.39|1078.89|1080.39|1078.89|1080.37|1078.87|0
1658439900000|2022-07-21 21:45:00|1080.37|1078.87|1080.33|1078.83|1080.39|1078.89|1080.28|1078.78|0
1658440200000|2022-07-21 21:50:00|1080.28|1078.78|1080.33|1078.83|1080.43|1078.93|1080.2|1078.7|0
1658440500000|2022-07-21 21:55:00|1080.32|1078.82|1080.24|1078.74|1080.32|1078.82|1080.24|1078.74|0
1658440800000|2022-07-21 22:00:00|1080.23|1078.73|1079.52|1078.02|1080.26|1078.76|1079.52|1078.02|0
1658441100000|2022-07-21 22:05:00|1079.5|1078|1079.37|1077.87|1079.54|1078.04|1079.09|1077.59|0
1658441400000|2022-07-21 22:10:00|1079.41|1077.91|1079.57|1078.07|1079.57|1078.07|1079.09|1077.59|0
1658441700000|2022-07-21 22:15:00|1079.53|1078.03|1080|1078.5|1080|1078.5|1079.38|1077.88|0
1658442000000|2022-07-21 22:20:00|1079.96|1078.46|1079.96|1078.46|1080.4|1078.9|1079.96|1078.46|0
1658442300000|2022-07-21 22:25:00|1079.98|1078.48|1080.21|1078.71|1080.36|1078.86|1079.91|1078.41|0
1658442600000|2022-07-21 22:30:00|1080.23|1078.73|1080.3|1078.8|1080.51|1079.01|1080.08|1078.58|0
1658442900000|2022-07-21 22:35:00|1080.29|1078.79|1079.91|1078.41|1080.29|1078.79|1079.87|1078.37|0
1658443200000|2022-07-21 22:40:00|1079.87|1078.37|1079.96|1078.46|1080.04|1078.54|1079.87|1078.37|0
1658443500000|2022-07-21 22:45:00|1079.93|1078.43|1080.04|1078.54|1080.13|1078.63|1079.79|1078.29|0
1658443800000|2022-07-21 22:50:00|1080.08|1078.58|1079.91|1078.41|1080.08|1078.58|1079.79|1078.29|0
1658444100000|2022-07-21 22:55:00|1079.92|1078.42|1079.89|1078.39|1080.04|1078.54|1079.87|1078.37|0
1658444400000|2022-07-21 23:00:00|1079.91|1078.41|1079.89|1078.39|1079.96|1078.46|1079.79|1078.29|0
1658444700000|2022-07-21 23:05:00|1079.91|1078.41|1079.83|1078.33|1079.96|1078.46|1079.74|1078.24|0
1658445000000|2022-07-21 23:10:00|1079.79|1078.29|1079.79|1078.29|1079.93|1078.43|1079.79|1078.29|0
1658445300000|2022-07-21 23:15:00|1079.83|1078.33|1079.7|1078.2|1079.91|1078.41|1079.57|1078.07|0
1658445600000|2022-07-21 23:20:00|1079.68|1078.18|1079.72|1078.22|1079.74|1078.24|1079.53|1078.03|0
1658445900000|2022-07-21 23:25:00|1079.7|1078.2|1080|1078.5|1080.04|1078.54|1079.66|1078.16|0
1658446200000|2022-07-21 23:30:00|1079.96|1078.46|1080.04|1078.54|1080.17|1078.67|1079.79|1078.29|0
1658446500000|2022-07-21 23:35:00|1080.02|1078.52|1079.79|1078.29|1080.02|1078.52|1079.7|1078.2|0
1658446800000|2022-07-21 23:40:00|1079.83|1078.33|1079.96|1078.46|1080|1078.5|1079.81|1078.31|0
1658447100000|2022-07-21 23:45:00|1079.95|1078.45|1079.91|1078.41|1080.04|1078.54|1079.72|1078.22|0
1658447400000|2022-07-21 23:50:00|1079.89|1078.39|1079.53|1078.03|1079.91|1078.41|1079.47|1077.97|0
1658447700000|2022-07-21 23:55:00|1079.57|1078.07|1079.53|1078.03|1079.66|1078.16|1079.42|1077.92|0
1658448000000|2022-07-22 00:00:00|1079.57|1078.07|1079.34|1077.84|1079.57|1078.07|1078.91|1077.41|0
1658448300000|2022-07-22 00:05:00|1079.38|1077.88|1079.49|1077.99|1079.79|1078.29|1079.13|1077.63|0
1658448600000|2022-07-22 00:10:00|1079.47|1077.97|1079.58|1078.08|1079.62|1078.12|1079.32|1077.82|0
1658448900000|2022-07-22 00:15:00|1079.56|1078.06|1079.1|1077.6|1079.58|1078.08|1078.88|1077.38|0
1658449200000|2022-07-22 00:20:00|1079.2|1077.7|1079.52|1078.02|1079.52|1078.02|1078.9|1077.4|0
1658449500000|2022-07-22 00:25:00|1079.72|1078.22|1079.61|1078.11|1079.73|1078.23|1079.51|1078.01|0
1658449800000|2022-07-22 00:30:00|1079.51|1078.01|1079.72|1078.22|1079.93|1078.43|1079.51|1078.01|0
1658450100000|2022-07-22 00:35:00|1079.71|1078.21|1080.24|1078.74|1080.34|1078.84|1079.5|1078|0
1658450400000|2022-07-22 00:40:00|1080.34|1078.84|1079.72|1078.22|1080.34|1078.84|1079.51|1078.01|0
1658450700000|2022-07-22 00:45:00|1079.71|1078.21|1080.34|1078.84|1080.34|1078.84|1079.71|1078.21|0
1658451000000|2022-07-22 00:50:00|1080.33|1078.83|1080.34|1078.84|1080.55|1079.05|1080.33|1078.83|0
1658451300000|2022-07-22 00:55:00|1080.75|1079.25|1080.76|1079.26|1080.76|1079.26|1080.54|1079.04|0
1658451600000|2022-07-22 01:00:00|1080.83|1079.33|1079.75|1078.25|1080.95|1079.45|1079.75|1078.25|0
1658451900000|2022-07-22 01:05:00|1079.86|1078.36|1079.98|1078.48|1079.99|1078.49|1079.75|1078.25|0
1658452200000|2022-07-22 01:10:00|1079.75|1078.25|1079.98|1078.48|1079.98|1078.48|1079.5|1078|0
1658452500000|2022-07-22 01:15:00|1079.75|1078.25|1079.5|1078|1079.98|1078.48|1079.02|1077.52|0
1658452800000|2022-07-22 01:20:00|1079.39|1077.89|1079.51|1078.01|1079.99|1078.49|1079.38|1077.88|0
1658453100000|2022-07-22 01:25:00|1079.75|1078.25|1079.99|1078.49|1080.24|1078.74|1079.51|1078.01|0
1658453400000|2022-07-22 01:30:00|1080.13|1078.63|1080.14|1078.64|1080.24|1078.74|1079.93|1078.43|0
1658453700000|2022-07-22 01:35:00|1080.25|1078.75|1080.36|1078.86|1080.57|1079.07|1079.93|1078.43|0
1658454000000|2022-07-22 01:40:00|1080.56|1079.06|1080.78|1079.28|1081.2|1079.7|1080.36|1078.86|0
1658454300000|2022-07-22 01:45:00|1080.97|1079.47|1080.02|1078.52|1080.98|1079.48|1080.02|1078.52|0
1658454600000|2022-07-22 01:50:00|1079.78|1078.28|1079.79|1078.29|1080.03|1078.53|1079.31|1077.81|0
1658454900000|2022-07-22 01:55:00|1079.9|1078.4|1080.26|1078.76|1080.27|1078.77|1079.78|1078.28|0
1658455200000|2022-07-22 02:00:00|1080.16|1078.66|1080.15|1078.65|1080.36|1078.86|1079.74|1078.24|0
1658455500000|2022-07-22 02:05:00|1080.16|1078.66|1079.73|1078.23|1080.16|1078.66|1079.73|1078.23|0
1658455800000|2022-07-22 02:10:00|1079.74|1078.24|1079.31|1077.81|1079.74|1078.24|1079.31|1077.81|0
1658456100000|2022-07-22 02:15:00|1079.41|1077.91|1079.72|1078.22|1079.73|1078.23|1079.31|1077.81|0
1658456400000|2022-07-22 02:20:00|1079.73|1078.23|1079.52|1078.02|1079.93|1078.43|1079.52|1078.02|0
1658456700000|2022-07-22 02:25:00|1079.51|1078.01|1079.51|1078.01|1079.72|1078.22|1079.3|1077.8|0
1658457000000|2022-07-22 02:30:00|1079.31|1077.81|1079.51|1078.01|1079.72|1078.22|1079.3|1077.8|0
1658457300000|2022-07-22 02:35:00|1079.5|1078|1079.09|1077.59|1079.51|1078.01|1079.09|1077.59|0
1658457600000|2022-07-22 02:40:00|1079.3|1077.8|1079.51|1078.01|1079.51|1078.01|1079.3|1077.8|0
1658457900000|2022-07-22 02:45:00|1079.76|1078.26|1079.75|1078.25|1079.76|1078.26|1079.74|1078.24|0
1658458200000|2022-07-22 02:50:00|1079.74|1078.24|1080.22|1078.72|1080.47|1078.97|1079.74|1078.24|0
1658458500000|2022-07-22 02:55:00|1079.98|1078.48|1079.75|1078.25|1080.22|1078.72|1079.75|1078.25|0
1658458800000|2022-07-22 03:00:00|1079.81|1078.31|1079.92|1078.42|1080.13|1078.63|1079.71|1078.21|0
1658459100000|2022-07-22 03:05:00|1079.91|1078.41|1080.12|1078.62|1080.33|1078.83|1079.91|1078.41|0
1658459400000|2022-07-22 03:10:00|1080.13|1078.63|1080.13|1078.63|1080.34|1078.84|1080.13|1078.63|0
1658459700000|2022-07-22 03:15:00|1080.34|1078.84|1079.92|1078.42|1080.34|1078.84|1079.81|1078.31|0
1658460000000|2022-07-22 03:20:00|1079.91|1078.41|1079.5|1078|1079.91|1078.41|1079.5|1078|0
1658460300000|2022-07-22 03:25:00|1079.61|1078.11|1079.72|1078.22|1079.72|1078.22|1079.5|1078|0
1658460600000|2022-07-22 03:30:00|1080|1078.5|1080|1078.5|1080.01|1078.51|1079.76|1078.26|0
1658460900000|2022-07-22 03:35:00|1079.76|1078.26|1079.76|1078.26|1080.01|1078.51|1079.76|1078.26|0
1658461200000|2022-07-22 03:40:00|1079.77|1078.27|1080.01|1078.51|1080.01|1078.51|1079.76|1078.26|0
1658461500000|2022-07-22 03:45:00|1079.72|1078.22|1079.93|1078.43|1079.94|1078.44|1079.72|1078.22|0
1658461800000|2022-07-22 03:50:00|1079.72|1078.22|1079.92|1078.42|1079.93|1078.43|1079.72|1078.22|0
1658462100000|2022-07-22 03:55:00|1079.93|1078.43|1080.14|1078.64|1080.14|1078.64|1079.93|1078.43|0
1658462400000|2022-07-22 04:00:00|1080.25|1078.75|1080.49|1078.99|1080.49|1078.99|1080.24|1078.74|0
1658462700000|2022-07-22 04:05:00|1080.48|1078.98|1080.95|1079.45|1080.95|1079.45|1080.48|1078.98|0
1658463000000|2022-07-22 04:10:00|1080.96|1079.46|1080.71|1079.21|1080.96|1079.46|1080.71|1079.21|0
1658463300000|2022-07-22 04:15:00|1080.44|1078.94|1080.55|1079.05|1080.55|1079.05|1080.34|1078.84|0
1658463600000|2022-07-22 04:20:00|1080.75|1079.25|1080.55|1079.05|1080.76|1079.26|1080.55|1079.05|0
1658463900000|2022-07-22 04:25:00|1080.34|1078.84|1080.34|1078.84|1080.44|1078.94|1080.34|1078.84|0
1658464200000|2022-07-22 04:30:00|1080.14|1078.64|1079.92|1078.42|1080.14|1078.64|1079.92|1078.42|0
1658464500000|2022-07-22 04:35:00|1079.93|1078.43|1079.93|1078.43|1080.14|1078.64|1079.92|1078.42|0
1658464800000|2022-07-22 04:40:00|1079.82|1078.32|1079.72|1078.22|1079.93|1078.43|1079.62|1078.12|0
1658465100000|2022-07-22 04:45:00|1079.52|1078.02|1079.52|1078.02|1079.72|1078.22|1079.52|1078.02|0
1658465400000|2022-07-22 04:50:00|1079.51|1078.01|1079.72|1078.22|1079.72|1078.22|1079.51|1078.01|0
1658465700000|2022-07-22 04:55:00|1079.93|1078.43|1079.71|1078.21|1079.93|1078.43|1079.51|1078.01|0
1658466000000|2022-07-22 05:00:00|1079.52|1078.02|1079.54|1078.04|1080|1078.5|1079.27|1077.77|0
1658466300000|2022-07-22 05:05:00|1079.55|1078.05|1078.12|1076.62|1079.55|1078.05|1078.11|1076.61|0
1658466600000|2022-07-22 05:10:00|1078.13|1076.63|1077.4|1075.9|1078.13|1076.63|1076.44|1074.94|0
1658466900000|2022-07-22 05:15:00|1077.65|1076.15|1077.43|1075.93|1077.65|1076.15|1077.34|1075.84|0
1658467200000|2022-07-22 05:20:00|1077.44|1075.94|1077.6|1076.1|1077.64|1076.14|1077.43|1075.93|0
1658467500000|2022-07-22 05:25:00|1077.8|1076.3|1078.23|1076.73|1078.43|1076.93|1077.8|1076.3|0
1658467800000|2022-07-22 05:30:00|1078.08|1076.58|1077.36|1075.86|1078.09|1076.59|1077.11|1075.61|0
1658468100000|2022-07-22 05:35:00|1077.24|1075.74|1077.36|1075.86|1077.36|1075.86|1077.11|1075.61|0
1658468400000|2022-07-22 05:40:00|1077.35|1075.85|1077.58|1076.08|1077.83|1076.33|1077.11|1075.61|0
1658468700000|2022-07-22 05:45:00|1077.58|1076.08|1077.59|1076.09|1078|1076.5|1077.58|1076.08|0
1658469000000|2022-07-22 05:50:00|1077.58|1076.08|1077.59|1076.09|1077.79|1076.29|1077.58|1076.08|0
1658469300000|2022-07-22 05:55:00|1077.58|1076.08|1076.36|1074.86|1077.59|1076.09|1076.36|1074.86|0
1658469600000|2022-07-22 06:00:00|1076.18|1074.68|1077.13|1075.63|1078.09|1076.59|1076.18|1074.68|0
1658469900000|2022-07-22 06:05:00|1077.12|1075.62|1077.37|1075.87|1077.85|1076.35|1077.01|1075.51|0
1658470200000|2022-07-22 06:10:00|1077.36|1075.86|1078.08|1076.58|1078.2|1076.7|1077.12|1075.62|0
1658470500000|2022-07-22 06:15:00|1078.01|1076.51|1078.03|1076.53|1078.5|1077|1077.88|1076.38|0
1658470800000|2022-07-22 06:20:00|1078.23|1076.73|1078.29|1076.79|1078.49|1076.99|1077.87|1076.37|0
1658471100000|2022-07-22 06:25:00|1078.08|1076.58|1078.99|1077.49|1078.99|1077.49|1077.87|1076.37|0
1658471400000|2022-07-22 06:30:00|1078.79|1077.29|1078.79|1077.29|1079.2|1077.7|1078.58|1077.08|0
1658471700000|2022-07-22 06:35:00|1078.78|1077.28|1078.74|1077.24|1079|1077.5|1078.66|1077.16|0
1658472000000|2022-07-22 06:40:00|1078.95|1077.45|1078.96|1077.46|1079.37|1077.87|1078.64|1077.14|0
1658472300000|2022-07-22 06:45:00|1078.81|1077.31|1079.53|1078.03|1079.53|1078.03|1078.8|1077.3|0
1658472600000|2022-07-22 06:50:00|1079.52|1078.02|1078.81|1077.31|1079.53|1078.03|1078.57|1077.07|0
1658472900000|2022-07-22 06:55:00|1078.58|1077.08|1079.05|1077.55|1079.29|1077.79|1078.1|1076.6|0
1658473200000|2022-07-22 07:00:00|1079.38|1077.88|1082.83|1079.83|1085.83|1082.66|1078.05|1076.55|0
1658473500000|2022-07-22 07:05:00|1083.08|1079.58|1087.58|1085.58|1087.83|1085.58|1081.58|1078.83|8
1658473800000|2022-07-22 07:10:00|1087.33|1085.83|1088.83|1087.08|1089.08|1087.58|1086.58|1085.33|33
1658474100000|2022-07-22 07:15:00|1089.08|1087.33|1086.33|1084.58|1089.33|1087.83|1086.33|1084.58|11
1658474400000|2022-07-22 07:20:00|1086.58|1084.83|1087.33|1086.33|1087.58|1086.33|1086.33|1084.83|25
1658474700000|2022-07-22 07:25:00|1087.58|1086.08|1087.33|1086.33|1088.33|1087.33|1086.83|1085.83|0
1658475000000|2022-07-22 07:30:00|1087.08|1086.08|1086.33|1085.33|1087.58|1086.58|1085.83|1084.58|16
1658475300000|2022-07-22 07:35:00|1086.58|1085.08|1087.33|1086.08|1087.33|1086.33|1085.58|1084.08|0
1658475600000|2022-07-22 07:40:00|1087.64|1086.39|1086.89|1085.89|1087.89|1086.89|1086.64|1085.64|6
1658475900000|2022-07-22 07:45:00|1085.89|1086.14|1087.64|1086.64|1088.14|1087.14|1085.89|1085.14|9
1658476200000|2022-07-22 07:50:00|1087.89|1086.89|1087.39|1086.39|1088.14|1086.89|1086.39|1085.14|0
1658476500000|2022-07-22 07:55:00|1087.64|1086.64|1087.64|1085.89|1089.39|1087.39|1087.39|1085.64|75
1658476800000|2022-07-22 08:00:00|1087.39|1086.14|1087.14|1085.89|1088.14|1086.64|1086.89|1085.39|0
1658477100000|2022-07-22 08:05:00|1087.39|1086.14|1087.39|1086.14|1087.89|1086.64|1086.64|1085.39|0
1658477400000|2022-07-22 08:10:00|1087.64|1086.39|1090.64|1088.89|1090.64|1089.39|1087.64|1086.39|7
1658477700000|2022-07-22 08:15:00|1091.14|1089.14|1089.39|1087.89|1091.14|1089.39|1089.39|1087.64|0
1658478000000|2022-07-22 08:20:00|1089.14|1087.64|1088.64|1087.14|1089.64|1087.89|1088.64|1087.14|0
1658478300000|2022-07-22 08:25:00|1088.89|1087.39|1089.89|1087.89|1089.89|1087.89|1088.89|1087.14|0
1658478600000|2022-07-22 08:30:00|1089.64|1088.14|1090.64|1088.89|1090.64|1088.89|1088.89|1087.39|1
1658478900000|2022-07-22 08:35:00|1091.14|1089.14|1091.64|1089.89|1092.14|1090.39|1091.14|1089.14|1
1658479200000|2022-07-22 08:40:00|1092.14|1090.14|1091.14|1089.64|1093.14|1091.39|1090.89|1089.39|2
1658479500000|2022-07-22 08:45:00|1090.89|1089.39|1089.64|1088.14|1090.89|1089.39|1089.39|1087.89|0
1658479800000|2022-07-22 08:50:00|1089.89|1088.39|1090.39|1088.89|1091.39|1089.39|1089.89|1088.39|0
1658480100000|2022-07-22 08:55:00|1090.64|1089.14|1090.14|1088.39|1091.14|1089.39|1089.64|1087.89|0
1658480400000|2022-07-22 09:00:00|1089.89|1088.14|1088.64|1087.39|1090.14|1088.39|1088.64|1086.89|0
1658480700000|2022-07-22 09:05:00|1088.89|1087.14|1089.14|1087.39|1089.64|1088.39|1088.89|1087.14|0
1658481000000|2022-07-22 09:10:00|1089.39|1087.64|1089.64|1088.14|1090.39|1088.64|1089.14|1087.39|2
1658481300000|2022-07-22 09:15:00|1089.89|1088.39|1090.39|1088.89|1091.14|1089.64|1089.64|1087.89|0
1658481600000|2022-07-22 09:20:00|1090.14|1088.64|1089.89|1088.39|1091.14|1089.39|1089.64|1087.89|0
1658481900000|2022-07-22 09:25:00|1089.64|1088.14|1088.64|1086.89|1089.89|1088.39|1088.64|1086.89|0
1658482200000|2022-07-22 09:30:00|1088.39|1086.64|1086.14|1084.89|1088.39|1086.64|1086.14|1084.64|2
1658482500000|2022-07-22 09:35:00|1086.39|1084.64|1086.64|1084.89|1086.64|1085.39|1086.14|1084.39|0
1658482800000|2022-07-22 09:40:00|1087.14|1085.14|1086.64|1084.89|1087.14|1085.64|1086.64|1084.89|0
1658483100000|2022-07-22 09:45:00|1086.89|1085.14|1088.14|1086.64|1088.39|1086.64|1086.89|1085.14|0
1658483400000|2022-07-22 09:50:00|1088.39|1086.89|1088.64|1087.14|1089.14|1087.39|1088.14|1086.64|0
1658483700000|2022-07-22 09:55:00|1088.39|1086.89|1087.64|1085.89|1088.64|1087.39|1087.64|1085.89|0
1658484000000|2022-07-22 10:00:00|1087.89|1086.14|1088.89|1087.14|1089.14|1087.89|1087.89|1085.89|0
1658484300000|2022-07-22 10:05:00|1088.64|1087.39|1087.39|1085.89|1088.64|1087.39|1087.14|1085.39|1
1658484600000|2022-07-22 10:10:00|1087.14|1085.64|1088.14|1086.39|1088.14|1086.39|1087.14|1085.39|0
1658484900000|2022-07-22 10:15:00|1087.89|1086.14|1087.14|1085.89|1087.89|1086.39|1087.14|1085.39|0
1658485200000|2022-07-22 10:20:00|1087.39|1086.14|1086.39|1084.89|1088.14|1086.39|1086.14|1084.39|2
1658485500000|2022-07-22 10:25:00|1086.14|1084.64|1085.14|1083.39|1086.39|1084.89|1085.14|1083.39|6
1658485800000|2022-07-22 10:30:00|1084.89|1083.14|1083.89|1082.39|1084.89|1083.14|1083.64|1081.89|1
1658486100000|2022-07-22 10:35:00|1084.14|1082.64|1083.64|1082.14|1084.64|1082.89|1083.39|1081.64|1
1658486400000|2022-07-22 10:40:00|1083.89|1082.39|1084.39|1083.14|1084.89|1083.14|1083.89|1082.14|0
1658486700000|2022-07-22 10:45:00|1084.64|1082.89|1086.39|1085.14|1086.89|1085.39|1083.64|1082.89|11
1658487000000|2022-07-22 10:50:00|1086.64|1084.89|1088.14|1086.39|1088.39|1086.39|1086.64|1084.89|0
1658487300000|2022-07-22 10:55:00|1087.64|1086.14|1085.89|1084.64|1087.64|1086.14|1085.89|1084.64|0
1658487600000|2022-07-22 11:00:00|1086.14|1084.39|1085.14|1084.14|1086.14|1084.39|1084.89|1083.39|0
1658487900000|2022-07-22 11:05:00|1085.64|1084.39|1085.39|1083.89|1085.64|1084.64|1084.89|1083.39|30
1658488200000|2022-07-22 11:10:00|1085.64|1084.14|1087.14|1085.64|1087.14|1085.64|1085.64|1084.14|0
1658488500000|2022-07-22 11:15:00|1086.89|1085.14|1087.39|1085.64|1087.64|1085.64|1086.89|1085.14|0
1658488800000|2022-07-22 11:20:00|1087.64|1085.89|1087.64|1085.89|1087.64|1086.14|1087.64|1085.64|0
1658489100000|2022-07-22 11:25:00|1088.14|1086.14|1087.39|1085.64|1088.14|1086.39|1087.39|1085.64|2
1658489400000|2022-07-22 11:30:00|1087.64|1085.89|1087.89|1086.14|1087.89|1086.39|1087.64|1085.64|0
1658489700000|2022-07-22 11:35:00|1087.64|1085.89|1087.64|1086.14|1087.64|1086.14|1087.14|1085.64|0
1658490000000|2022-07-22 11:40:00|1088.39|1085.89|1088.14|1086.39|1088.89|1087.14|1087.64|1085.89|4
1658490300000|2022-07-22 11:45:00|1087.89|1086.14|1089.14|1087.39|1089.39|1087.64|1087.89|1086.14|0
1658490600000|2022-07-22 11:50:00|1089.39|1087.64|1090.14|1088.64|1090.14|1088.89|1089.39|1087.39|1
1658490900000|2022-07-22 11:55:00|1090.39|1088.89|1090.14|1088.89|1090.39|1089.14|1089.89|1088.14|0
1658491200000|2022-07-22 12:00:00|1090.39|1088.64|1089.64|1088.14|1090.39|1089.14|1089.64|1087.89|0
1658491500000|2022-07-22 12:05:00|1089.89|1087.89|1089.89|1088.64|1090.14|1088.89|1089.89|1087.89|2
1658491800000|2022-07-22 12:10:00|1090.14|1088.89|1090.64|1089.39|1090.64|1089.64|1089.89|1088.64|0
1658492100000|2022-07-22 12:15:00|1090.89|1089.64|1092.14|1090.89|1092.14|1091.14|1090.64|1089.64|1
1658492400000|2022-07-22 12:20:00|1091.89|1090.64|1092.14|1090.89|1092.14|1090.89|1091.14|1090.14|0
1658492700000|2022-07-22 12:25:00|1092.39|1091.14|1091.89|1090.64|1092.39|1091.39|1091.64|1090.64|7
1658493000000|2022-07-22 12:30:00|1091.64|1090.89|1091.39|1090.64|1092.14|1090.89|1091.14|1090.14|8
1658493300000|2022-07-22 12:35:00|1091.14|1090.39|1091.14|1090.14|1091.39|1090.39|1090.89|1089.64|3
1658493600000|2022-07-22 12:40:00|1091.39|1089.89|1089.89|1088.39|1091.39|1089.89|1089.89|1088.39|2
1658493900000|2022-07-22 12:45:00|1090.14|1088.64|1089.89|1088.64|1090.14|1088.89|1089.89|1088.64|0
1658494200000|2022-07-22 12:50:00|1090.14|1088.39|1090.39|1089.14|1090.64|1089.39|1090.14|1088.39|0
1658494500000|2022-07-22 12:55:00|1090.64|1089.39|1091.39|1090.14|1091.64|1090.39|1090.64|1089.14|0
1658494800000|2022-07-22 13:00:00|1091.64|1090.39|1092.64|1091.39|1092.64|1091.39|1091.64|1090.14|0
1658495100000|2022-07-22 13:05:00|1092.89|1091.64|1092.14|1090.89|1093.39|1091.89|1091.64|1090.39|1
1658495400000|2022-07-22 13:10:00|1091.89|1090.64|1091.64|1090.64|1092.14|1090.89|1091.64|1090.39|1
1658495700000|2022-07-22 13:15:00|1091.89|1090.39|1091.64|1090.39|1091.89|1090.89|1091.64|1090.39|0
1658496000000|2022-07-22 13:20:00|1091.89|1090.64|1092.64|1091.14|1092.89|1091.39|1091.89|1090.64|0
1658496300000|2022-07-22 13:25:00|1092.89|1091.39|1093.64|1091.89|1093.64|1091.89|1092.89|1090.89|0
1658496600000|2022-07-22 13:30:00|1093.39|1091.64|1094.14|1092.39|1096.14|1094.39|1093.39|1091.64|2
1658496900000|2022-07-22 13:35:00|1093.64|1092.14|1096.64|1094.89|1096.64|1095.14|1092.64|1090.89|13
1658497200000|2022-07-22 13:40:00|1096.39|1095.14|1097.89|1096.39|1098.14|1096.39|1095.14|1093.39|0
1658497500000|2022-07-22 13:45:00|1098.64|1096.14|1094.14|1092.89|1098.64|1096.39|1093.89|1092.14|13
1658497800000|2022-07-22 13:50:00|1094.39|1092.64|1092.64|1091.39|1095.39|1093.89|1092.64|1090.89|0
1658498100000|2022-07-22 13:55:00|1092.89|1091.14|1092.64|1091.14|1093.39|1091.64|1092.14|1090.64|0
1658498400000|2022-07-22 14:00:00|1092.89|1091.39|1094.39|1092.89|1095.64|1093.64|1092.89|1091.14|5
1658498700000|2022-07-22 14:05:00|1094.14|1093.14|1093.64|1092.14|1095.39|1093.64|1093.64|1091.89|4
1658499000000|2022-07-22 14:10:00|1093.75|1092.25|1094.75|1093.25|1096.25|1094.25|1093.75|1092|6
1658499300000|2022-07-22 14:15:00|1095|1093.5|1095|1093.5|1096|1094.75|1095|1093.25|77
1658499900000|2022-07-22 14:25:00|||||||||15
1658500200000|2022-07-22 14:30:00|||||||||112
1658508300000|2022-07-22 16:45:00|1094.99|1093.49|1094.78|1093.28|1095.43|1093.93|1094.78|1093.28|0
1658508600000|2022-07-22 16:50:00|1094.79|1093.29|1094.79|1093.29|1095.01|1093.51|1094.58|1093.08|0
1658508900000|2022-07-22 16:55:00|1094.78|1093.28|1093.91|1092.41|1094.8|1093.3|1093.7|1092.2|0
1658509200000|2022-07-22 17:00:00|1093.92|1092.42|1093.05|1091.55|1093.92|1092.42|1092.84|1091.34|0
1658509500000|2022-07-22 17:05:00|1093.26|1091.76|1093.7|1092.2|1093.7|1092.2|1093.05|1091.55|0
1658509800000|2022-07-22 17:10:00|1093.49|1091.99|1093.03|1091.53|1093.7|1092.2|1093.03|1091.53|0
1658510100000|2022-07-22 17:15:00|1092.74|1091.24|1092.23|1090.73|1093.23|1091.73|1091.98|1090.48|0
1658510400000|2022-07-22 17:20:00|1092.46|1090.96|1091.97|1090.47|1092.73|1091.23|1091.97|1090.47|0
1658510700000|2022-07-22 17:25:00|1091.96|1090.46|1092.23|1090.73|1092.48|1090.98|1091.73|1090.23|0
1658511000000|2022-07-22 17:30:00|1092.22|1090.72|1091.21|1089.71|1092.22|1090.72|1091.21|1089.71|0
1658511300000|2022-07-22 17:35:00|1091.2|1089.7|1091.7|1090.2|1091.71|1090.21|1090.7|1089.2|0
1658511600000|2022-07-22 17:40:00|1091.71|1090.21|1091.71|1090.21|1091.72|1090.22|1090.95|1089.45|0
1658511900000|2022-07-22 17:45:00|1091.72|1090.22|1091.94|1090.44|1092.21|1090.71|1091.45|1089.95|0
1658512200000|2022-07-22 17:50:00|1091.7|1090.2|1091.69|1090.19|1091.71|1090.21|1091.19|1089.69|0
1658512500000|2022-07-22 17:55:00|1091.7|1090.2|1092.2|1090.7|1092.45|1090.95|1091.69|1090.19|0
1658512800000|2022-07-22 18:00:00|1092.21|1090.71|1089.98|1088.48|1092.21|1090.71|1089.97|1088.47|0
1658513100000|2022-07-22 18:05:00|1089.99|1088.49|1089.73|1088.23|1090.24|1088.74|1089.73|1088.23|0
1658513400000|2022-07-22 18:10:00|1089.74|1088.24|1089.25|1087.75|1089.74|1088.24|1088.99|1087.49|0
1658513700000|2022-07-22 18:15:00|1090.23|1088.73|1090.89|1089.39|1091.1|1089.6|1090.23|1088.73|0
1658514000000|2022-07-22 18:20:00|1090.88|1089.38|1090.66|1089.16|1090.89|1089.39|1090.45|1088.95|0
1658514300000|2022-07-22 18:25:00|1090.56|1089.06|1091.09|1089.59|1091.09|1089.59|1090.23|1088.73|0
1658514600000|2022-07-22 18:30:00|1090.23|1088.73|1090.49|1088.99|1090.75|1089.25|1089.47|1087.97|0
1658514900000|2022-07-22 18:35:00|1090.5|1089|1090|1088.5|1090.75|1089.25|1089.73|1088.23|0
1658515200000|2022-07-22 18:40:00|1089.99|1088.49|1089.73|1088.23|1090|1088.5|1089.73|1088.23|0
1658515500000|2022-07-22 18:45:00|1089.72|1088.22|1090.25|1088.75|1090.25|1088.75|1089.49|1087.99|0
1658515800000|2022-07-22 18:50:00|1090.24|1088.74|1090.5|1089|1090.75|1089.25|1089.75|1088.25|0
1658516100000|2022-07-22 18:55:00|1090.51|1089.01|1090.27|1088.77|1090.78|1089.28|1090.27|1088.77|0
1658516400000|2022-07-22 19:00:00|1090.91|1089.41|1091.12|1089.62|1091.34|1089.84|1090.68|1089.18|0
1658516700000|2022-07-22 19:05:00|1091.33|1089.83|1090.9|1089.4|1091.34|1089.84|1090.67|1089.17|0
1658517000000|2022-07-22 19:10:00|1090.89|1089.39|1092.01|1090.51|1092.01|1090.51|1090.69|1089.19|0
1658517300000|2022-07-22 19:15:00|1091.55|1090.05|1090.56|1089.06|1091.56|1090.06|1090.56|1089.06|0
1658517600000|2022-07-22 19:20:00|1090.57|1089.07|1091.58|1090.08|1091.58|1090.08|1090.57|1089.07|0
1658517900000|2022-07-22 19:25:00|1091.57|1090.07|1091.58|1090.08|1091.59|1090.09|1090.81|1089.31|0
1658518200000|2022-07-22 19:30:00|1092.02|1090.52|1091.58|1090.08|1092.03|1090.53|1091.37|1089.87|0
1658518500000|2022-07-22 19:35:00|1091.47|1089.97|1091.35|1089.85|1091.79|1090.29|1091.35|1089.85|0
1658518800000|2022-07-22 19:40:00|1091.36|1089.86|1091.35|1089.85|1091.58|1090.08|1091.14|1089.64|0
1658519100000|2022-07-22 19:45:00|1090.78|1089.28|1091.02|1089.52|1091.3|1089.8|1090.27|1088.77|0
1658519400000|2022-07-22 19:50:00|1091.05|1089.55|1091.77|1090.27|1092.01|1090.51|1090.78|1089.28|0
1658519700000|2022-07-22 19:55:00|1092.01|1090.51|1092.56|1091.06|1092.8|1091.3|1091.77|1090.27|0
1658520000000|2022-07-22 20:00:00|1093.02|1091.52|1092.28|1090.78|1093.02|1091.52|1091.83|1090.33|0
1658520300000|2022-07-22 20:05:00|1092.24|1090.74|1092.63|1091.13|1092.67|1091.17|1092.09|1090.59|0
1658520600000|2022-07-22 20:10:00|1092.61|1091.11|1092.54|1091.04|1092.63|1091.13|1092.24|1090.74|0
1658520900000|2022-07-22 20:15:00|1092.5|1091|1092.45|1090.95|1092.54|1091.04|1092.17|1090.67|0
1658521200000|2022-07-22 20:20:00|1092.46|1090.96|1092.58|1091.08|1092.63|1091.13|1092.45|1090.95|0
1658521500000|2022-07-22 20:25:00|1092.56|1091.06|1092.76|1091.26|1092.8|1091.3|1092.54|1091.04|0
1658521800000|2022-07-22 20:30:00|1092.78|1091.28|1092.71|1091.21|1092.78|1091.28|1092.63|1091.13|0
1658522100000|2022-07-22 20:35:00|1092.67|1091.17|1092.5|1091|1092.71|1091.21|1092.45|1090.95|0
1658522400000|2022-07-22 20:40:00|1092.54|1091.04|1092.58|1091.08|1092.69|1091.19|1092.52|1091.02|0
1658522700000|2022-07-22 20:45:00|1092.59|1091.09|1092.76|1091.26|1092.76|1091.26|1092.45|1090.95|0
1658523000000|2022-07-22 20:50:00|1092.75|1091.25|1092.8|1091.3|1092.8|1091.3|1092.63|1091.13|0
1658523300000|2022-07-22 20:55:00|1092.76|1091.26|1092.76|1091.26|1092.86|1091.36|1092.5|1091|0
1658700000000|2022-07-24 22:00:00|1092.04|1090.54|1091.69|1090.19|1092.17|1090.67|1091.28|1089.78|0
1658700300000|2022-07-24 22:05:00|1091.72|1090.22|1091.22|1089.72|1091.72|1090.22|1091.2|1089.7|0
1658700600000|2022-07-24 22:10:00|1091.2|1089.7|1091.56|1090.06|1091.67|1090.17|1091.2|1089.7|0
1658700900000|2022-07-24 22:15:00|1091.57|1090.07|1091.8|1090.3|1091.85|1090.35|1091.37|1089.87|0
1658701200000|2022-07-24 22:20:00|1091.82|1090.32|1091.65|1090.15|1091.89|1090.39|1091.63|1090.13|0
1658701500000|2022-07-24 22:25:00|1091.63|1090.13|1091.87|1090.37|1092.19|1090.69|1091.46|1089.96|0
1658701800000|2022-07-24 22:30:00|1091.89|1090.39|1092.23|1090.73|1092.45|1090.95|1091.89|1090.39|0
1658702100000|2022-07-24 22:35:00|1092.24|1090.74|1092.15|1090.65|1092.49|1090.99|1092.15|1090.65|0
1658702400000|2022-07-24 22:40:00|1092.1|1090.6|1092.02|1090.52|1092.49|1090.99|1092.02|1090.52|0
1658702700000|2022-07-24 22:45:00|1092|1090.5|1091.89|1090.39|1092.1|1090.6|1091.85|1090.35|0
1658703000000|2022-07-24 22:50:00|1091.91|1090.41|1091.89|1090.39|1092.15|1090.65|1091.89|1090.39|0
1658703300000|2022-07-24 22:55:00|1091.91|1090.41|1091.85|1090.35|1091.97|1090.47|1091.76|1090.26|0
1658703600000|2022-07-24 23:00:00|1091.89|1090.39|1092.08|1090.58|1092.28|1090.78|1091.89|1090.39|0
1658703900000|2022-07-24 23:05:00|1092.1|1090.6|1092.36|1090.86|1092.36|1090.86|1092.06|1090.56|0
1658704200000|2022-07-24 23:10:00|1092.37|1090.87|1092.19|1090.69|1092.45|1090.95|1092.1|1090.6|0
1658704500000|2022-07-24 23:15:00|1092.23|1090.73|1092.02|1090.52|1092.28|1090.78|1091.8|1090.3|0
1658704800000|2022-07-24 23:20:00|1092|1090.5|1092.23|1090.73|1092.23|1090.73|1092|1090.5|0
1658705100000|2022-07-24 23:25:00|1092.24|1090.74|1092.28|1090.78|1092.41|1090.91|1092.15|1090.65|0
1658705400000|2022-07-24 23:30:00|1092.26|1090.76|1092.32|1090.82|1092.58|1091.08|1091.97|1090.47|0
1658705700000|2022-07-24 23:35:00|1092.34|1090.84|1092.08|1090.58|1092.36|1090.86|1092.02|1090.52|0
1658706000000|2022-07-24 23:40:00|1092.06|1090.56|1092|1090.5|1092.36|1090.86|1091.93|1090.43|0
1658706300000|2022-07-24 23:45:00|1091.97|1090.47|1091.97|1090.47|1092.21|1090.71|1091.85|1090.35|0
1658706600000|2022-07-24 23:50:00|1091.95|1090.45|1091.65|1090.15|1091.95|1090.45|1091.59|1090.09|0
1658706900000|2022-07-24 23:55:00|1091.67|1090.17|1091.48|1089.98|1091.67|1090.17|1091.46|1089.96|0
1658707200000|2022-07-25 00:00:00|1091.5|1090|1091.97|1090.47|1092.15|1090.65|1091.37|1089.87|0
1658707500000|2022-07-25 00:05:00|1091.95|1090.45|1092.23|1090.73|1092.28|1090.78|1091.5|1090|0
1658707800000|2022-07-25 00:10:00|1092.24|1090.74|1092.95|1091.45|1092.99|1091.49|1092.15|1090.65|0
1658708100000|2022-07-25 00:15:00|1092.45|1090.95|1092.63|1091.13|1093.36|1091.86|1092.37|1090.87|0
1658708400000|2022-07-25 00:20:00|1092.62|1091.12|1093.12|1091.62|1093.24|1091.74|1092.62|1091.12|0
1658708700000|2022-07-25 00:25:00|1093.13|1091.63|1092.87|1091.37|1093.24|1091.74|1092.86|1091.36|0
1658709000000|2022-07-25 00:30:00|1092.86|1091.36|1092.14|1090.64|1093.11|1091.61|1092.14|1090.64|0
1658709300000|2022-07-25 00:35:00|1091.9|1090.4|1091.16|1089.66|1092.14|1090.64|1091.16|1089.66|0
1658709600000|2022-07-25 00:40:00|1091.15|1089.65|1091.4|1089.9|1091.52|1090.02|1090.66|1089.16|0
1658709900000|2022-07-25 00:45:00|1091.64|1090.14|1090.91|1089.41|1091.64|1090.14|1090.67|1089.17|0
1658710200000|2022-07-25 00:50:00|1090.67|1089.17|1090.65|1089.15|1090.92|1089.42|1090.4|1088.9|0
1658710500000|2022-07-25 00:55:00|1090.64|1089.14|1089.89|1088.39|1090.65|1089.15|1089.89|1088.39|0
1658710800000|2022-07-25 01:00:00|1090.01|1088.51|1089.64|1088.14|1090.38|1088.88|1089.4|1087.9|0
1658711100000|2022-07-25 01:05:00|1089.65|1088.15|1089.89|1088.39|1089.9|1088.4|1089.64|1088.14|0
1658711400000|2022-07-25 01:10:00|1089.9|1088.4|1090.13|1088.63|1090.14|1088.64|1089.89|1088.39|0
1658711700000|2022-07-25 01:15:00|1091.09|1089.59|1091.94|1090.44|1091.95|1090.45|1090.67|1089.17|0
1658712000000|2022-07-25 01:20:00|1091.95|1090.45|1091.52|1090.02|1092.16|1090.66|1091.52|1090.02|0
1658712300000|2022-07-25 01:25:00|1091.41|1089.91|1091.31|1089.81|1091.63|1090.13|1091.31|1089.81|0
1658712600000|2022-07-25 01:30:00|1091.1|1089.6|1090.89|1089.39|1091.31|1089.81|1090.67|1089.17|0
1658712900000|2022-07-25 01:35:00|1090.88|1089.38|1090.68|1089.18|1091.31|1089.81|1090.68|1089.18|0
1658713200000|2022-07-25 01:40:00|1090.69|1089.19|1090.68|1089.18|1090.69|1089.19|1090.25|1088.75|0
1658713500000|2022-07-25 01:45:00|1089.65|1088.15|1089.17|1087.67|1089.9|1088.4|1089.17|1087.67|0
1658713800000|2022-07-25 01:50:00|1088.93|1087.43|1089.42|1087.92|1089.42|1087.92|1088.69|1087.19|0
1658714100000|2022-07-25 01:55:00|1089.41|1087.91|1089.42|1087.92|1089.91|1088.41|1089.41|1087.91|0
1658714400000|2022-07-25 02:00:00|1090.48|1088.98|1090.9|1089.4|1091.12|1089.62|1090.47|1088.97|0
1658714700000|2022-07-25 02:05:00|1090.91|1089.41|1090.58|1089.08|1091.11|1089.61|1090.47|1088.97|0
1658715000000|2022-07-25 02:10:00|1090.48|1088.98|1091.11|1089.61|1091.11|1089.61|1090.47|1088.97|0
1658715300000|2022-07-25 02:15:00|1091.32|1089.82|1090.79|1089.29|1091.33|1089.83|1090.68|1089.18|0
1658715600000|2022-07-25 02:20:00|1090.89|1089.39|1090.89|1089.39|1091.11|1089.61|1090.69|1089.19|0
1658715900000|2022-07-25 02:25:00|1090.9|1089.4|1090.9|1089.4|1091.11|1089.61|1090.69|1089.19|0
1658716200000|2022-07-25 02:30:00|1089.67|1088.17|1089.66|1088.16|1089.92|1088.42|1089.66|1088.16|0
1658716500000|2022-07-25 02:35:00|1089.67|1088.17|1089.91|1088.41|1089.91|1088.41|1089.66|1088.16|0
1658716800000|2022-07-25 02:40:00|1089.92|1088.42|1090.17|1088.67|1090.17|1088.67|1089.92|1088.42|0
1658717100000|2022-07-25 02:45:00|1090.91|1089.41|1091.22|1089.72|1091.33|1089.83|1090.9|1089.4|0
1658717400000|2022-07-25 02:50:00|1091.12|1089.62|1091.34|1089.84|1091.97|1090.47|1091.12|1089.62|0
1658717700000|2022-07-25 02:55:00|1091.33|1089.83|1091.55|1090.05|1091.55|1090.05|1091.13|1089.63|0
1658718000000|2022-07-25 03:00:00|1090.65|1089.15|1090.65|1089.15|1090.89|1089.39|1090.64|1089.14|0
1658718300000|2022-07-25 03:05:00|1090.64|1089.14|1091.38|1089.88|1091.38|1089.88|1090.64|1089.14|0
1658718600000|2022-07-25 03:10:00|1091.37|1089.87|1090.89|1089.39|1091.62|1090.12|1090.89|1089.39|0
1658718900000|2022-07-25 03:15:00|1090.9|1089.4|1091.02|1089.52|1091.14|1089.64|1090.89|1089.39|0
1658719200000|2022-07-25 03:20:00|1091.14|1089.64|1090.63|1089.13|1091.14|1089.64|1090.39|1088.89|0
1658719500000|2022-07-25 03:25:00|1090.64|1089.14|1090.16|1088.66|1090.88|1089.38|1090.15|1088.65|0
1658719800000|2022-07-25 03:30:00|1091.12|1089.62|1091.33|1089.83|1091.44|1089.94|1091.12|1089.62|0
1658720100000|2022-07-25 03:35:00|1091.22|1089.72|1091.55|1090.05|1091.76|1090.26|1091.12|1089.62|0
1658720400000|2022-07-25 03:40:00|1091.54|1090.04|1091.75|1090.25|1091.75|1090.25|1091.43|1089.93|0
1658720700000|2022-07-25 03:45:00|1091.54|1090.04|1091.86|1090.36|1091.97|1090.47|1091.54|1090.04|0
1658721000000|2022-07-25 03:50:00|1091.76|1090.26|1092.39|1090.89|1092.39|1090.89|1091.76|1090.26|0
1658721300000|2022-07-25 03:55:00|1092.18|1090.68|1092.39|1090.89|1092.4|1090.9|1092.18|1090.68|0
1658721600000|2022-07-25 04:00:00|1091.62|1090.12|1091.38|1089.88|1091.63|1090.13|1091.38|1089.88|0
1658721900000|2022-07-25 04:05:00|1091.39|1089.89|1091.39|1089.89|1091.39|1089.89|1091.14|1089.64|0
1658722200000|2022-07-25 04:10:00|1091.38|1089.88|1091.14|1089.64|1091.39|1089.89|1091.14|1089.64|0
1658722500000|2022-07-25 04:15:00|1091.96|1090.46|1091.97|1090.47|1091.97|1090.47|1091.75|1090.25|0
1658723100000|2022-07-25 04:25:00|1092.18|1090.68|1092.18|1090.68|1092.18|1090.68|1092.18|1090.68|0
1658723400000|2022-07-25 04:30:00|1092.39|1090.89|1092.61|1091.11|1092.61|1091.11|1092.39|1090.89|0
1658723700000|2022-07-25 04:35:00|1092.6|1091.1|1092.4|1090.9|1092.61|1091.11|1092.4|1090.9|0
1658724000000|2022-07-25 04:40:00|1092.39|1090.89|1092.4|1090.9|1092.61|1091.11|1092.39|1090.89|0
1658724300000|2022-07-25 04:45:00|1092.39|1090.89|1092.39|1090.89|1092.61|1091.11|1092.18|1090.68|0
1658724600000|2022-07-25 04:50:00|1092.18|1090.68|1092.39|1090.89|1092.39|1090.89|1092.18|1090.68|0
1658724900000|2022-07-25 04:55:00|1092.6|1091.1|1092.38|1090.88|1092.6|1091.1|1092.38|1090.88|0
1658725200000|2022-07-25 05:00:00|1092.17|1090.67|1091.97|1090.47|1092.39|1090.89|1091.96|1090.46|0
1658725500000|2022-07-25 05:05:00|1091.96|1090.46|1092.1|1090.6|1092.39|1090.89|1091.75|1090.25|0
1658725800000|2022-07-25 05:10:00|1091.89|1090.39|1091.68|1090.18|1092.1|1090.6|1091.67|1090.17|0
1658726100000|2022-07-25 05:15:00|1090.81|1089.31|1090.8|1089.3|1090.82|1089.32|1090.56|1089.06|0
1658726400000|2022-07-25 05:20:00|1090.56|1089.06|1090.81|1089.31|1090.81|1089.31|1090.56|1089.06|0
1658726700000|2022-07-25 05:25:00|1090.8|1089.3|1090.34|1088.84|1090.81|1089.31|1090.32|1088.82|0
1658727000000|2022-07-25 05:30:00|1090.33|1088.83|1090.09|1088.59|1090.33|1088.83|1089.84|1088.34|0
1658727300000|2022-07-25 05:35:00|1090.33|1088.83|1090.58|1089.08|1090.59|1089.09|1090.33|1088.83|0
1658727600000|2022-07-25 05:40:00|1090.57|1089.07|1090.08|1088.58|1090.57|1089.07|1090.08|1088.58|0
1658727900000|2022-07-25 05:45:00|1091.03|1089.53|1091.03|1089.53|1091.25|1089.75|1090.82|1089.32|0
1658728200000|2022-07-25 05:50:00|1090.82|1089.32|1091.03|1089.53|1091.03|1089.53|1090.82|1089.32|0
1658728500000|2022-07-25 05:55:00|1090.82|1089.32|1090.51|1089.01|1091.6|1090.1|1090.3|1088.8|0
1658728800000|2022-07-25 06:00:00|1090.52|1089.02|1091.15|1089.65|1091.57|1090.07|1090.52|1089.02|0
1658729100000|2022-07-25 06:05:00|1091.36|1089.86|1091.33|1089.83|1091.37|1089.87|1091.14|1089.64|0
1658729400000|2022-07-25 06:10:00|1091.54|1090.04|1091.95|1090.45|1092.16|1090.66|1091.31|1089.81|0
1658729700000|2022-07-25 06:15:00|1091.31|1089.81|1090.41|1088.91|1091.55|1090.05|1090.4|1088.9|0
1658730000000|2022-07-25 06:20:00|1090.4|1088.9|1089.22|1087.72|1090.41|1088.91|1089.22|1087.72|0
1658730300000|2022-07-25 06:25:00|1089.46|1087.96|1087.9|1086.4|1089.46|1087.96|1087.65|1086.15|0
1658730600000|2022-07-25 06:30:00|1088.76|1087.26|1089.3|1087.8|1089.52|1088.02|1088.66|1087.16|0
1658730900000|2022-07-25 06:35:00|1089.1|1087.6|1088.65|1087.15|1089.31|1087.81|1088.64|1087.14|0
1658731200000|2022-07-25 06:40:00|1088.44|1086.94|1088.76|1087.26|1088.86|1087.36|1088.23|1086.73|0
1658731500000|2022-07-25 06:45:00|1088.86|1087.36|1089.08|1087.58|1089.08|1087.58|1088.86|1087.36|0
1658731800000|2022-07-25 06:50:00|1089.07|1087.57|1089.42|1087.92|1089.42|1087.92|1089.07|1087.57|0
1658732100000|2022-07-25 06:55:00|1089.41|1087.91|1090.05|1088.55|1090.05|1088.55|1089|1087.5|0
1658732400000|2022-07-25 07:00:00|1089.84|1088.34|1086|1082.75|1092.26|1090.76|1085.25|1082|30
1658732700000|2022-07-25 07:05:00|1085.75|1082.5|1081.75|1080.75|1086.25|1083|1081.25|1079.5|23
1658733000000|2022-07-25 07:10:00|1083.5|1081|1087.75|1086|1088.25|1086.5|1083.25|1081|37
1658733300000|2022-07-25 07:15:00|1087.25|1085.75|1088.75|1087|1089.75|1088.5|1087.25|1085.75|12
1658733600000|2022-07-25 07:20:00|1088.5|1086.5|1088.75|1087|1089.25|1088.25|1087|1085.75|4
1658733900000|2022-07-25 07:25:00|1089.25|1087.25|1089.75|1088|1090.25|1088.5|1089.25|1087.25|0
1658734200000|2022-07-25 07:30:00|1089.5|1087.5|1089|1087.5|1090.25|1088.5|1087|1085.5|7
1658734500000|2022-07-25 07:35:00|1089.25|1087.75|1089.75|1088|1090.25|1088.5|1088.75|1087|4
1658734800000|2022-07-25 07:40:00|1089.5|1087.75|1087.75|1086.25|1090|1088.25|1087.75|1086.25|2
1658735100000|2022-07-25 07:45:00|1088|1086.5|1087.5|1085.75|1088.5|1086.75|1087.25|1085.75|5
1658735400000|2022-07-25 07:50:00|1087.25|1085.25|1085.25|1083.75|1087.25|1085.75|1085|1083.75|0
1658735700000|2022-07-25 07:55:00|1085.5|1084|1084.25|1082.75|1085.5|1084.25|1084|1082.75|0
1658736000000|2022-07-25 08:00:00|1084|1082|1082.75|1081.25|1084|1082.5|1082.25|1080.75|47
1658736300000|2022-07-25 08:05:00|1083|1081.5|1086|1084.25|1086|1084.25|1082.75|1081.5|0
1658736600000|2022-07-25 08:10:00|1086.25|1084.75|1083.5|1081.75|1086.25|1084.75|1083|1081.25|9
1658736900000|2022-07-25 08:15:00|1083.75|1082|1084.5|1083.25|1084.5|1083.25|1083.75|1082|3
1658737200000|2022-07-25 08:20:00|1084.25|1083|1085.25|1083.75|1085.25|1083.75|1084|1082.75|0
1658737500000|2022-07-25 08:25:00|1085|1084|1084.75|1083.25|1086|1084.75|1084.5|1083.25|0
1658737800000|2022-07-25 08:30:00|1085|1083.5|1086|1084.75|1086|1084.75|1084.75|1083.5|1
1658738100000|2022-07-25 08:35:00|1085.75|1084.5|1088.5|1086.75|1088.5|1086.75|1085.5|1084.25|3
1658738400000|2022-07-25 08:40:00|1088.25|1086.25|1088.25|1086.25|1088.25|1086.25|1087.25|1085.75|1
1658738700000|2022-07-25 08:45:00|1088|1086.5|1088.5|1086.75|1088.5|1086.75|1087.25|1086.25|4
1658739000000|2022-07-25 08:50:00|1088.25|1086.5|1087|1085.5|1088.25|1086.5|1086.75|1085.5|0
1658739300000|2022-07-25 08:55:00|1087.25|1085.75|1087.75|1086.25|1088|1086.25|1087.25|1085.75|0
1658739600000|2022-07-25 09:00:00|1087.5|1086|1086.75|1084.75|1087.5|1086|1086.5|1084.75|0
1658739900000|2022-07-25 09:05:00|1087|1085|1086.5|1084.75|1089.5|1087.75|1086.25|1084.25|4
1658740200000|2022-07-25 09:10:00|1086.25|1084.25|1087.75|1085.75|1087.75|1085.75|1086.25|1084.25|0
1658740500000|2022-07-25 09:15:00|1088|1086|1088.5|1086.75|1088.5|1086.75|1087.5|1085.75|2
1658740800000|2022-07-25 09:20:00|1088.25|1086.25|1088.75|1087.25|1089|1087.25|1088|1086.25|0
1658741100000|2022-07-25 09:25:00|1089|1087|1088.75|1087.25|1089|1087.25|1087.75|1086.75|4
1658741400000|2022-07-25 09:30:00|1088.25|1087|1088|1086.5|1089|1087.25|1088|1086.5|0
1658741700000|2022-07-25 09:35:00|1088.25|1086.75|1088.5|1086.75|1088.5|1086.75|1088|1086.5|0
1658742000000|2022-07-25 09:40:00|1088.75|1087.25|1089.5|1087.75|1089.5|1087.75|1088.25|1086.75|0
1658742300000|2022-07-25 09:45:00|1089.75|1088|1091|1089.25|1091|1089.25|1089.5|1088|1
1658742600000|2022-07-25 09:50:00|1090.75|1089|1091.25|1089.75|1091.25|1089.75|1090.25|1088.25|0
1658742900000|2022-07-25 09:55:00|1091.5|1089.25|1091|1089.5|1091.5|1089.75|1091|1089.25|1
1658743200000|2022-07-25 10:00:00|1091.25|1089.75|1090.25|1088.75|1091.5|1089.75|1090.25|1088.75|0
1658743500000|2022-07-25 10:05:00|1090|1088.25|1090|1088.25|1090.25|1088.25|1090|1088.25|0
1658743800000|2022-07-25 10:10:00|1089.75|1087.75|1088.25|1086.75|1089.75|1088.25|1088.25|1086.75|1
1658744100000|2022-07-25 10:15:00|1088.5|1087.25|1089.5|1087.75|1089.75|1087.75|1088.5|1087.25|0
1658744400000|2022-07-25 10:20:00|1089.75|1088.25|1090|1088.25|1090|1088.25|1089.75|1088.25|0
1658744700000|2022-07-25 10:25:00|1089.75|1087.75|1090|1088.25|1090|1088.25|1089.5|1087.75|0
1658745000000|2022-07-25 10:30:00|1089.75|1087.75|1088.75|1087.25|1089.75|1087.75|1088.75|1087|1
1658745300000|2022-07-25 10:35:00|1089|1086.75|1089.25|1087.75|1089.5|1087.75|1089|1086.75|0
1658745600000|2022-07-25 10:40:00|1089.5|1087.25|1089|1087.25|1089.5|1087.25|1088.75|1087.25|7
1658745900000|2022-07-25 10:45:00|1088.75|1086.75|1088.5|1086.75|1088.75|1086.75|1088.5|1086.75|2
1658746200000|2022-07-25 10:50:00|1089|1087|1088.75|1087.25|1089|1087.25|1088.75|1087|0
1658746500000|2022-07-25 10:55:00|1088.5|1086.75|1088.5|1086.75|1088.5|1086.75|1088.5|1086.75|0
1658746800000|2022-07-25 11:00:00|1088.25|1086.5|1086.75|1085.25|1088.25|1086.5|1086.75|1085.25|11
1658747100000|2022-07-25 11:05:00|1086.5|1084.75|1086.5|1085|1086.75|1085.25|1086.5|1084.75|0
1658747400000|2022-07-25 11:10:00|1086.25|1085.25|1086.5|1085|1086.75|1085.25|1086.25|1085|0
1658747700000|2022-07-25 11:15:00|1086.25|1084.75|1086|1084.75|1086.5|1084.75|1086|1084.75|1
1658748000000|2022-07-25 11:20:00|1086.25|1085|1087.25|1085.75|1087.5|1086.25|1086.25|1085|1
1658748300000|2022-07-25 11:25:00|1087|1085.25|1086.75|1084.75|1087|1085.25|1086.75|1084.75|0
1658748600000|2022-07-25 11:30:00|1087|1085|1087.75|1086.25|1088.25|1086.75|1087|1085|0
1658748900000|2022-07-25 11:35:00|1087.5|1086|1087.75|1086.25|1088|1086.25|1087.25|1086|0
1658749200000|2022-07-25 11:40:00|1087.68|1086.18|1086.93|1085.18|1087.68|1086.18|1086.93|1085.18|0
1658749500000|2022-07-25 11:45:00|1086.68|1085.43|1086.68|1084.68|1086.93|1085.93|1085.68|1084.18|4
1658749800000|2022-07-25 11:50:00|1086.93|1084.93|1086.93|1085.18|1087.68|1085.68|1086.93|1084.93|6
1658750100000|2022-07-25 11:55:00|1087.18|1085.43|1086.93|1085.18|1087.43|1085.68|1086.68|1084.68|0
1658750400000|2022-07-25 12:00:00|1087.18|1085.68|1087.93|1086.18|1087.93|1086.18|1087.18|1085.68|0
1658750700000|2022-07-25 12:05:00|1087.68|1086.43|1088.43|1086.68|1088.43|1086.68|1087.68|1086.43|0
1658751000000|2022-07-25 12:10:00|1088.68|1087.18|1089.68|1088.18|1089.68|1088.18|1088.68|1087.18|0
1658751300000|2022-07-25 12:15:00|1089.43|1087.68|1089.68|1088.18|1089.93|1088.18|1089.18|1087.68|6
1658751600000|2022-07-25 12:20:00|1089.93||1089.93||1090.18||1089.68||0
1658751900000|2022-07-25 12:25:00|1089.68|1087.68|1088.68|1086.68|1089.68|1087.68|1088.43|1086.68|0
1658752200000|2022-07-25 12:30:00|1088.43|1086.93|1088.43|1086.68|1088.68|1087.18|1088.43|1086.68|0
1658752500000|2022-07-25 12:35:00|1088.18|1086.18|1088.93|1087.18|1088.93|1087.68|1088.18|1086.18|12
1658752800000|2022-07-25 12:40:00|1088.68|1086.68|1088.68|1086.68|1088.93|1086.68|1088.68|1086.68|0
1658753100000|2022-07-25 12:45:00|1088.43|1086.18|1087.93|1086.18|1088.43|1086.18|1087.68|1085.68|2
1658753400000|2022-07-25 12:50:00|1088.18|1086.68|1088.43|1086.68|1088.43|1086.68|1088.18|1086.68|0
1658753700000|2022-07-25 12:55:00|1088.18||1088.43||1088.43||1088.18||0
1658754000000|2022-07-25 13:00:00|1088.68|1087.18|1089.18|1087.18|1089.18|1087.18|1088.43|1086.68|0
1658754300000|2022-07-25 13:05:00|1088.93||1088.68||1088.93||1088.43||0
1658754600000|2022-07-25 13:10:00|1088.93|1086.68|1088.18|1086.68|1088.93|1087.18|1088.18|1086.68|3
1658754900000|2022-07-25 13:15:00|1088.43|1086.93|1089.18|1087.68|1089.43|1087.68|1088.43|1086.93|1
1658755200000|2022-07-25 13:20:00|1089.43|1087.18|1088.93|1087.18|1089.43|1087.18|1088.68|1087.18|0
1658755500000|2022-07-25 13:25:00|1088.68|1087.43|1089.18|1087.93|1089.18|1087.93|1088.43|1087.43|0
1658755800000|2022-07-25 13:30:00|1089.43|1088.18|1088.43|1086.68|1090.93|1089.18|1088.18|1086.68|14
1658756100000|2022-07-25 13:35:00|1088.18|1086.18|1091.43|1089.68|1091.43|1089.68|1087.18|1086.18|8
1658756400000|2022-07-25 13:40:00|1091.93|1089.93|1092.68|1091.18|1092.93|1091.18|1091.18|1089.93|10
1658756700000|2022-07-25 13:45:00|1092.43|1090.93|1091.18|1089.68|1092.43|1090.93|1090.43|1088.68|0
1658757000000|2022-07-25 13:50:00|1091.43|1090.18|1091.68|1090.18|1092.93|1091.18|1091.43|1089.93|1
1658757300000|2022-07-25 13:55:00|1091.43|1090.43|1091.43|1089.68|1092.68|1091.18|1091.18|1089.68|0
1658757600000|2022-07-25 14:00:00|1091.18|1089.93|1092.93|1091.18|1092.93|1091.18|1091.18|1089.68|0
1658757900000|2022-07-25 14:05:00|1092.68|1090.93|1092.18|1090.68|1092.93|1091.18|1091.68|1089.93|2
1658758200000|2022-07-25 14:10:00|1092.17|1090.67|1093.17|1091.17|1093.42|1091.67|1092.17|1090.67|88
1658758500000|2022-07-25 14:15:00|1093.42|1091.42|1091.07|1089.57|1093.92|1091.92|1090.87|1089.37|20
1658758800000|2022-07-25 14:20:00|1091.06|1089.56|1091.5|1090|1091.72|1090.22|1090.86|1089.36|0
1658759100000|2022-07-25 14:25:00|1091.71|1090.21|1089.63|1088.13|1092.13|1090.63|1086.49|1084.99|33
1658759400000|2022-07-25 14:30:00|1089.42|1087.92|1088.58|1087.08|1089.65|1088.15|1088.16|1086.66|0
1658759700000|2022-07-25 14:35:00|1088.79|1087.29|1088.79|1087.29|1089.41|1087.91|1087.74|1086.24|0
1658760000000|2022-07-25 14:40:00|1088.58|1087.08|1089.45|1087.95|1089.67|1088.17|1087.74|1086.24|0
1658760300000|2022-07-25 14:45:00|1089.14|1087.64|1089.17|1087.67|1090.36|1088.86|1088.91|1087.41|0
1658760600000|2022-07-25 14:50:00|1089.16|1087.66|1087.75|1086.25|1089.42|1087.92|1087.75|1086.25|0
1658760900000|2022-07-25 14:55:00|1087.76|1086.26|1088.46|1086.96|1088.96|1087.46|1086.8|1085.3|0
1658761200000|2022-07-25 15:00:00|1088.23|1086.73|1088.22|1086.72|1088.49|1086.99|1087.26|1085.76|0
1658761500000|2022-07-25 15:05:00|1088.23|1086.73|1088.95|1087.45|1089.44|1087.94|1087.97|1086.47|0
1658761800000|2022-07-25 15:10:00|1088.96|1087.46|1087.45|1085.95|1089.2|1087.7|1087.2|1085.7|0
1658762100000|2022-07-25 15:15:00|1087.44|1085.94|1088.17|1086.67|1088.18|1086.68|1086.95|1085.45|0
1658762400000|2022-07-25 15:20:00|1088.18|1086.68|1088.68|1087.18|1088.92|1087.42|1088.18|1086.68|0
1658762700000|2022-07-25 15:25:00|1088.69|1087.19|1089.65|1088.15|1089.66|1088.16|1088.42|1086.92|0
1658763000000|2022-07-25 15:30:00|1089.66|1088.16|1090.62|1089.12|1091.11|1089.61|1089.41|1087.91|0
1658763300000|2022-07-25 15:35:00|1090.63|1089.13|1091.08|1089.58|1091.09|1089.59|1090.15|1088.65|0
1658763600000|2022-07-25 15:40:00|1091.07|1089.57|1091.5|1090|1091.56|1090.06|1091.07|1089.57|0
1658763900000|2022-07-25 15:45:00|1091.5|1090|1091.26|1089.76|1091.91|1090.41|1091.26|1089.76|0
1658764200000|2022-07-25 15:50:00|1091.16|1089.66|1091.26|1089.76|1091.27|1089.77|1090.83|1089.33|0
1658764500000|2022-07-25 15:55:00|1091.27|1089.77|1091.46|1089.96|1091.47|1089.97|1091.25|1089.75|0
1658764800000|2022-07-25 16:00:00|1091.47|1089.97|1091.5|1090|1091.5|1090|1090.73|1089.23|0
1658765100000|2022-07-25 16:05:00|1091.49|1089.99|1090.74|1089.24|1091.5|1090|1090.74|1089.24|0
1658765400000|2022-07-25 16:10:00|1090.73|1089.23|1089.74|1088.24|1090.99|1089.49|1089.73|1088.23|0
1658765700000|2022-07-25 16:15:00|1089.97|1088.47|1089.96|1088.46|1090.18|1088.68|1089.73|1088.23|0
1658766000000|2022-07-25 16:20:00|1089.75|1088.25|1089.96|1088.46|1089.97|1088.47|1089.53|1088.03|0
1658766300000|2022-07-25 16:25:00|1089.75|1088.25|1090.19|1088.69|1090.19|1088.69|1089.75|1088.25|0
1658766600000|2022-07-25 16:30:00|1090.18|1088.68|1091.05|1089.55|1091.05|1089.55|1089.98|1088.48|0
1658766900000|2022-07-25 16:35:00|1091.04|1089.54|1090.83|1089.33|1091.15|1089.65|1090.83|1089.33|0
1658767200000|2022-07-25 16:40:00|1091.04|1089.54|1091.36|1089.86|1091.69|1090.19|1091.04|1089.54|0
1658767500000|2022-07-25 16:45:00|1091.24|1089.74|1091.76|1090.26|1092.01|1090.51|1091.24|1089.74|0
1658767800000|2022-07-25 16:50:00|1092|1090.5|1091.96|1090.46|1092|1090.5|1091.23|1089.73|0
1658768100000|2022-07-25 16:55:00|1091.95|1090.45|1091.69|1090.19|1092.42|1090.92|1091.69|1090.19|0
1658768400000|2022-07-25 17:00:00|1091.93|1090.43|1092.19|1090.69|1092.2|1090.7|1091.69|1090.19|0
1658768700000|2022-07-25 17:05:00|1092.18|1090.68|1092.2|1090.7|1092.44|1090.94|1091.69|1090.19|0
1658769000000|2022-07-25 17:10:00|1092.21|1090.71|1092.18|1090.68|1092.45|1090.95|1092.18|1090.68|0
1658769300000|2022-07-25 17:15:00|1092.07|1090.57|1092.07|1090.57|1092.08|1090.58|1091.86|1090.36|0
1658769600000|2022-07-25 17:20:00|1091.97|1090.47|1091.65|1090.15|1092.08|1090.58|1091.44|1089.94|0
1658769900000|2022-07-25 17:25:00|1091.64|1090.14|1091.01|1089.51|1091.65|1090.15|1091.01|1089.51|0
1658770200000|2022-07-25 17:30:00|1091.22|1089.72|1091.12|1089.62|1091.33|1089.83|1091|1089.5|0
1658770500000|2022-07-25 17:35:00|1091.11|1089.61|1090.36|1088.86|1091.22|1089.72|1090.15|1088.65|0
1658770800000|2022-07-25 17:40:00|1090.15|1088.65|1090.36|1088.86|1090.57|1089.07|1090.14|1088.64|0
1658771100000|2022-07-25 17:45:00|1089.96|1088.46|1089.72|1088.22|1090.21|1088.71|1089.71|1088.21|0
1658771400000|2022-07-25 17:50:00|1089.71|1088.21|1089.45|1087.95|1089.72|1088.22|1089.21|1087.71|0
1658771700000|2022-07-25 17:55:00|1089.21|1087.71|1089.44|1087.94|1089.68|1088.18|1089.2|1087.7|0
1658772000000|2022-07-25 18:00:00|1089.2|1087.7|1088.95|1087.45|1089.45|1087.95|1088.95|1087.45|0
1658772300000|2022-07-25 18:05:00|1089.19|1087.69|1089.2|1087.7|1089.69|1088.19|1088.94|1087.44|0
1658772600000|2022-07-25 18:10:00|1089.19|1087.69|1089.45|1087.95|1089.46|1087.96|1089.19|1087.69|0
1658772900000|2022-07-25 18:15:00|1089.21|1087.71|1088.7|1087.2|1089.45|1087.95|1088.7|1087.2|0
1658773200000|2022-07-25 18:20:00|1088.69|1087.19|1088.96|1087.46|1089.2|1087.7|1088.45|1086.95|0
1658773500000|2022-07-25 18:25:00|1088.95|1087.45|1088.71|1087.21|1088.96|1087.46|1088.46|1086.96|0
1658773800000|2022-07-25 18:30:00|1088.7|1087.2|1088.95|1087.45|1088.96|1087.46|1088.45|1086.95|0
1658774100000|2022-07-25 18:35:00|1088.94|1087.44|1089.2|1087.7|1089.45|1087.95|1088.71|1087.21|0
1658774400000|2022-07-25 18:40:00|1089.21|1087.71|1089.45|1087.95|1089.46|1087.96|1089.19|1087.69|0
1658774700000|2022-07-25 18:45:00|1089.71|1088.21|1089.06|1087.56|1089.71|1088.21|1088.84|1087.34|0
1658775000000|2022-07-25 18:50:00|1089.07|1087.57|1088.85|1087.35|1089.07|1087.57|1088.64|1087.14|0
1658775300000|2022-07-25 18:55:00|1088.86|1087.36|1088.64|1087.14|1089.07|1087.57|1088.42|1086.92|0
1658775600000|2022-07-25 19:00:00|1087.95|1086.45|1087.69|1086.19|1088.46|1086.96|1087.44|1085.94|0
1658775900000|2022-07-25 19:05:00|1087.68|1086.18|1087.94|1086.44|1087.94|1086.44|1087.19|1085.69|0
1658776200000|2022-07-25 19:10:00|1087.95|1086.45|1087.93|1086.43|1087.95|1086.45|1087.68|1086.18|0
1658776500000|2022-07-25 19:15:00|1088.42|1086.92|1088.63|1087.13|1088.64|1087.14|1088.19|1086.69|0
1658776800000|2022-07-25 19:20:00|1088.62|1087.12|1089.07|1087.57|1089.28|1087.78|1088.42|1086.92|0
1658777100000|2022-07-25 19:25:00|1089.06|1087.56|1088.21|1086.71|1089.28|1087.78|1088.21|1086.71|0
1658777400000|2022-07-25 19:30:00|1087.71|1086.21|1087.94|1086.44|1088.21|1086.71|1087.69|1086.19|0
1658777700000|2022-07-25 19:35:00|1087.95|1086.45|1089.19|1087.69|1089.2|1087.7|1087.94|1086.44|0
1658778000000|2022-07-25 19:40:00|1089.18|1087.68|1089.18|1087.68|1089.44|1087.94|1088.93|1087.43|0
1658778300000|2022-07-25 19:45:00|1089.19|1087.69|1089.68|1088.18|1089.69|1088.19|1089.17|1087.67|0
1658778600000|2022-07-25 19:50:00|1089.7|1088.2|1090.69|1089.19|1090.69|1089.19|1089.67|1088.17|0
1658778900000|2022-07-25 19:55:00|1090.68|1089.18|1091.2|1089.7|1091.46|1089.96|1090.68|1089.18|0
1658779200000|2022-07-25 20:00:00|1091.29|1089.79|1092.4|1090.9|1092.5|1091|1091.29|1089.79|0
1658779500000|2022-07-25 20:05:00|1092.35|1090.85|1092.21|1090.71|1092.35|1090.85|1092.11|1090.61|0
1658779800000|2022-07-25 20:10:00|1092.2|1090.7|1092.11|1090.61|1092.35|1090.85|1091.93|1090.43|0
1658780100000|2022-07-25 20:15:00|1092.01|1090.51|1090.26|1088.76|1092.19|1090.69|1090.04|1088.54|0
1658780400000|2022-07-25 20:20:00|1090.24|1088.74|1090.22|1088.72|1090.84|1089.34|1089.98|1088.48|0
1658780700000|2022-07-25 20:25:00|1090.21|1088.71|1090.04|1088.54|1090.39|1088.89|1090|1088.5|0
1658781000000|2022-07-25 20:30:00|1090.02|1088.52|1090|1088.5|1090.17|1088.67|1089.77|1088.27|0
1658781300000|2022-07-25 20:35:00|1090.04|1088.54|1090.09|1088.59|1090.17|1088.67|1089.92|1088.42|0
1658781600000|2022-07-25 20:40:00|1090.07|1088.57|1090.26|1088.76|1090.26|1088.76|1090.04|1088.54|0
1658781900000|2022-07-25 20:45:00|1090.3|1088.8|1090.26|1088.76|1090.34|1088.84|1090.22|1088.72|0
1658782200000|2022-07-25 20:50:00|1090.24|1088.74|1090.04|1088.54|1090.34|1088.84|1089.92|1088.42|0
1658782500000|2022-07-25 20:55:00|1090|1088.5|1089.92|1088.42|1090.17|1088.67|1089.81|1088.31|0
1658782800000|2022-07-25 21:00:00|1089.9|1088.4|1089.92|1088.42|1089.92|1088.42|1089.87|1088.37|0
1658783100000|2022-07-25 21:05:00|1089.91|1088.41|1089.55|1088.05|1089.91|1088.41|1089.53|1088.03|0
1658783400000|2022-07-25 21:10:00|1089.51|1088.01|1089.11|1087.61|1089.57|1088.07|1089.11|1087.61|0
1658783700000|2022-07-25 21:15:00|1089.07|1087.57|1088.98|1087.48|1089.07|1087.57|1088.94|1087.44|0
1658784000000|2022-07-25 21:20:00|1088.94|1087.44|1089.05|1087.55|1089.07|1087.57|1088.92|1087.42|0
1658784300000|2022-07-25 21:25:00|1089.07|1087.57|1089.03|1087.53|1089.07|1087.57|1088.92|1087.42|0
1658784600000|2022-07-25 21:30:00|1089.05|1087.55|1088.63|1087.13|1089.05|1087.55|1088.63|1087.13|0
1658784900000|2022-07-25 21:35:00|1088.65|1087.15|1088.48|1086.98|1088.65|1087.15|1088.44|1086.94|0
1658785200000|2022-07-25 21:40:00|1088.46|1086.96|1088.39|1086.89|1088.48|1086.98|1088.28|1086.78|0
1658785500000|2022-07-25 21:45:00|1088.44|1086.94|1088.49|1086.99|1088.49|1086.99|1088.2|1086.7|0
1658785800000|2022-07-25 21:50:00|1088.53|1087.03|1088.62|1087.12|1088.68|1087.18|1088.49|1086.99|0
1658786100000|2022-07-25 21:55:00|1088.6|1087.1|1088.66|1087.16|1088.77|1087.27|1088.58|1087.08|0
1658786400000|2022-07-25 22:00:00|1088.68|1087.18|1089.18|1087.68|1089.37|1087.87|1088.68|1087.18|0
1658786700000|2022-07-25 22:05:00|1089.22|1087.72|1089.29|1087.79|1089.37|1087.87|1089.2|1087.7|0
1658787000000|2022-07-25 22:10:00|1089.33|1087.83|1089.29|1087.79|1089.42|1087.92|1089.07|1087.57|0
1658787300000|2022-07-25 22:15:00|1089.33|1087.83|1089.5|1088|1089.59|1088.09|1089.33|1087.83|0
1658787600000|2022-07-25 22:20:00|1089.46|1087.96|1089.29|1087.79|1089.5|1088|1089.29|1087.79|0
1658787900000|2022-07-25 22:25:00|1089.24|1087.74|1089.16|1087.66|1089.24|1087.74|1089.12|1087.62|0
1658788200000|2022-07-25 22:30:00|1089.12|1087.62|1089.62|1088.12|1089.75|1088.25|1089.03|1087.53|0
1658788500000|2022-07-25 22:35:00|1089.64|1088.14|1089.71|1088.21|1089.92|1088.42|1089.64|1088.14|0
1658788800000|2022-07-25 22:40:00|1089.75|1088.25|1089.66|1088.16|1089.75|1088.25|1089.58|1088.08|0
1658789100000|2022-07-25 22:45:00|1089.67|1088.17|1089.54|1088.04|1089.71|1088.21|1089.49|1087.99|0
1658789400000|2022-07-25 22:50:00|1089.53|1088.03|1089.45|1087.95|1089.53|1088.03|1089.39|1087.89|0
1658789700000|2022-07-25 22:55:00|1089.41|1087.91|1089.75|1088.25|1089.79|1088.29|1089.36|1087.86|0
1658790000000|2022-07-25 23:00:00|1089.71|1088.21|1089.75|1088.25|1089.75|1088.25|1089.58|1088.08|0
1658790300000|2022-07-25 23:05:00|1089.77|1088.27|1089.54|1088.04|1089.77|1088.27|1089.54|1088.04|0
1658790600000|2022-07-25 23:10:00|1089.58|1088.08|1089.54|1088.04|1089.62|1088.12|1089.45|1087.95|0
1658790900000|2022-07-25 23:15:00|1089.53|1088.03|1089.49|1087.99|1089.53|1088.03|1089.41|1087.91|0
1658791200000|2022-07-25 23:20:00|1089.51|1088.01|1089.49|1087.99|1089.51|1088.01|1089.41|1087.91|0
1658791500000|2022-07-25 23:25:00|1089.45|1087.95|1089.04|1087.54|1089.45|1087.95|1089|1087.5|0
1658791800000|2022-07-25 23:30:00|1089|1087.5|1089.24|1087.74|1089.24|1087.74|1088.87|1087.37|0
1658792100000|2022-07-25 23:35:00|1089.23|1087.73|1089|1087.5|1089.23|1087.73|1088.91|1087.41|0
1658792400000|2022-07-25 23:40:00|1088.98|1087.48|1088.96|1087.46|1089|1087.5|1088.83|1087.33|0
1658792700000|2022-07-25 23:45:00|1089.09|1087.59|1089.13|1087.63|1089.24|1087.74|1089|1087.5|0
1658793000000|2022-07-25 23:50:00|1089.11|1087.61|1089.09|1087.59|1089.24|1087.74|1088.98|1087.48|0
1658793300000|2022-07-25 23:55:00|1089.13|1087.63|1089.32|1087.82|1089.36|1087.86|1089.09|1087.59|0
1658793600000|2022-07-26 00:00:00|1089.28|1087.78|1089.49|1087.99|1089.54|1088.04|1089.17|1087.67|0
1658793900000|2022-07-26 00:05:00|1089.54|1088.04|1089.43|1087.93|1089.66|1088.16|1089.13|1087.63|0
1658794200000|2022-07-26 00:10:00|1089.41|1087.91|1088.76|1087.26|1089.54|1088.04|1088.72|1087.22|0
1658794500000|2022-07-26 00:15:00|1088.34|1086.84|1087.76|1086.26|1088.34|1086.84|1086.56|1085.06|0
1658794800000|2022-07-26 00:20:00|1087.75|1086.25|1087.26|1085.76|1087.75|1086.25|1087.02|1085.52|0
1658795100000|2022-07-26 00:25:00|1087.27|1085.77|1087.75|1086.25|1087.99|1086.49|1087.27|1085.77|0
1658795400000|2022-07-26 00:30:00|1088.25|1086.75|1087.61|1086.11|1088.45|1086.95|1087.61|1086.11|0
1658795700000|2022-07-26 00:35:00|1087.71|1086.21|1088.03|1086.53|1088.03|1086.53|1087.4|1085.9|0
1658796000000|2022-07-26 00:40:00|1088.13|1086.63|1087.82|1086.32|1088.24|1086.74|1087.81|1086.31|0
1658796300000|2022-07-26 00:45:00|1087.49|1085.99|1087.01|1085.51|1087.5|1086|1086.76|1085.26|0
1658796600000|2022-07-26 00:50:00|1086.89|1085.39|1086.77|1085.27|1087.02|1085.52|1086.76|1085.26|0
1658796900000|2022-07-26 00:55:00|1086.53|1085.03|1087.02|1085.52|1087.26|1085.76|1086.53|1085.03|0
1658797200000|2022-07-26 01:00:00|1087.14|1085.64|1087.27|1085.77|1087.51|1086.01|1087.02|1085.52|0
1658797500000|2022-07-26 01:05:00|1087.5|1086|1087.51|1086.01|1087.51|1086.01|1087.02|1085.52|0
1658797800000|2022-07-26 01:10:00|1087.75|1086.25|1087.75|1086.25|1087.76|1086.26|1087.51|1086.01|0
1658798100000|2022-07-26 01:15:00|1087.76|1086.26|1087.76|1086.26|1087.77|1086.27|1087.28|1085.78|0
1658798400000|2022-07-26 01:20:00|1087.77|1086.27|1088.01|1086.51|1088.26|1086.76|1087.76|1086.26|0
1658798700000|2022-07-26 01:25:00|1088|1086.5|1088.5|1087|1088.51|1087.01|1088|1086.5|0
1658799000000|2022-07-26 01:30:00|1088.27|1086.77|1088.02|1086.52|1088.51|1087.01|1088.01|1086.51|0
1658799300000|2022-07-26 01:35:00|1088.14|1086.64|1087.78|1086.28|1088.26|1086.76|1087.77|1086.27|0
1658799600000|2022-07-26 01:40:00|1087.77|1086.27|1088.5|1087|1088.74|1087.24|1087.77|1086.27|0
1658799900000|2022-07-26 01:45:00|1088.68|1087.18|1089.26|1087.76|1089.47|1087.97|1088.46|1086.96|0
1658800200000|2022-07-26 01:50:00|1089.25|1087.75|1089.25|1087.75|1089.26|1087.76|1089.04|1087.54|0
1658800500000|2022-07-26 01:55:00|1089.26|1087.76|1089.04|1087.54|1089.26|1087.76|1088.83|1087.33|0
1658800800000|2022-07-26 02:00:00|1088.83|1087.33|1088.62|1087.12|1088.83|1087.33|1088.41|1086.91|0
1658801100000|2022-07-26 02:05:00|1088.41|1086.91|1089.05|1087.55|1089.05|1087.55|1088.41|1086.91|0
1658801400000|2022-07-26 02:10:00|1089.15|1087.65|1089.26|1087.76|1089.26|1087.76|1089.04|1087.54|0
1658801700000|2022-07-26 02:15:00|1088.78|1087.28|1089|1087.5|1089|1087.5|1088.76|1087.26|0
1658802000000|2022-07-26 02:20:00|1088.99|1087.49|1089.24|1087.74|1089.25|1087.75|1088.76|1087.26|0
1658802300000|2022-07-26 02:25:00|1089.25|1087.75|1089.01|1087.51|1089.49|1087.99|1089.01|1087.51|0
1658802600000|2022-07-26 02:30:00|1089|1087.5|1089.25|1087.75|1089.26|1087.76|1088.76|1087.26|0
1658802900000|2022-07-26 02:35:00|1089.26|1087.76|1089.74|1088.24|1089.99|1088.49|1089.25|1087.75|0
1658803200000|2022-07-26 02:40:00|1089.75|1088.25|1089.98|1088.48|1090|1088.5|1089.74|1088.24|0
1658803500000|2022-07-26 02:45:00|1089.99|1088.49|1090.21|1088.71|1090.23|1088.73|1089.98|1088.48|0
1658803800000|2022-07-26 02:50:00|1090.2|1088.7|1089.96|1088.46|1090.45|1088.95|1089.96|1088.46|0
1658804100000|2022-07-26 02:55:00|1089.95|1088.45|1089.71|1088.21|1089.96|1088.46|1089.71|1088.21|0
1658804400000|2022-07-26 03:00:00|1089.72|1088.22|1089.71|1088.21|1089.96|1088.46|1089.59|1088.09|0
1658804700000|2022-07-26 03:05:00|1089.72|1088.22|1089.72|1088.22|1090.2|1088.7|1089.72|1088.22|0
1658805000000|2022-07-26 03:10:00|1089.84|1088.34|1089.96|1088.46|1090.09|1088.59|1089.73|1088.23|0
1658805300000|2022-07-26 03:15:00|1089.97|1088.47|1090.19|1088.69|1090.2|1088.7|1089.95|1088.45|0
1658805600000|2022-07-26 03:20:00|1089.95|1088.45|1090.19|1088.69|1090.2|1088.7|1089.95|1088.45|0
1658805900000|2022-07-26 03:25:00|1090.18|1088.68|1090.19|1088.69|1090.19|1088.69|1089.95|1088.45|0
1658806200000|2022-07-26 03:30:00|1090.59|1089.09|1090.49|1088.99|1090.7|1089.2|1090.49|1088.99|0
1658806500000|2022-07-26 03:35:00|1090.59|1089.09|1090.48|1088.98|1090.7|1089.2|1090.38|1088.88|0
1658806800000|2022-07-26 03:40:00|1090.27|1088.77|1090.48|1088.98|1090.48|1088.98|1090.06|1088.56|0
1658807100000|2022-07-26 03:45:00|1090.27|1088.77|1090.16|1088.66|1090.27|1088.77|1090.06|1088.56|0
1658807400000|2022-07-26 03:50:00|1090.26|1088.76|1090.27|1088.77|1090.27|1088.77|1090.06|1088.56|0
1658807700000|2022-07-26 03:55:00|1090.28|1088.78|1090.28|1088.78|1090.28|1088.78|1090.28|1088.78|0
1658808000000|2022-07-26 04:00:00|1090.27|1088.77|1090.27|1088.77|1090.28|1088.78|1090.06|1088.56|0
1658808300000|2022-07-26 04:05:00|1090.06|1088.56|1090.27|1088.77|1090.27|1088.77|1090.06|1088.56|0
1658808600000|2022-07-26 04:10:00|1090.17|1088.67|1090.06|1088.56|1090.17|1088.67|1090.06|1088.56|0
1658808900000|2022-07-26 04:15:00|1089.95|1088.45|1089.85|1088.35|1089.95|1088.45|1089.85|1088.35|0
1658809200000|2022-07-26 04:20:00|1089.64|1088.14|1089.85|1088.35|1089.85|1088.35|1089.64|1088.14|0
1658809500000|2022-07-26 04:25:00|1089.64|1088.14|1089.64|1088.14|1089.84|1088.34|1089.64|1088.14|0
1658809800000|2022-07-26 04:30:00|1089.74|1088.24|1089.85|1088.35|1089.85|1088.35|1089.74|1088.24|0
1658810100000|2022-07-26 04:35:00|1089.74|1088.24|1089.64|1088.14|1089.85|1088.35|1089.64|1088.14|0
1658810400000|2022-07-26 04:40:00|1089.75|1088.25|1089.85|1088.35|1089.85|1088.35|1089.64|1088.14|0
1658811000000|2022-07-26 04:50:00|1090.06|1088.56|1090.17|1088.67|1090.27|1088.77|1090.06|1088.56|0
1658811300000|2022-07-26 04:55:00|1090.06|1088.56|1090.27|1088.77|1090.27|1088.77|1090.06|1088.56|0
1658811600000|2022-07-26 05:00:00|1090.17|1088.67|1090.48|1088.98|1090.49|1088.99|1090.06|1088.56|0
1658811900000|2022-07-26 05:05:00|1090.49|1088.99|1090.06|1088.56|1090.49|1088.99|1089.85|1088.35|0
1658812200000|2022-07-26 05:10:00|1090.07|1088.57|1089.86|1088.36|1090.27|1088.77|1089.64|1088.14|0
1658812500000|2022-07-26 05:15:00|1089.85|1088.35|1089.51|1088.01|1089.85|1088.35|1089.3|1087.8|0
1658812800000|2022-07-26 05:20:00|1089.62|1088.12|1090.83|1089.33|1090.94|1089.44|1089.62|1088.12|0
1658813100000|2022-07-26 05:25:00|1090.84|1089.34|1090.84|1089.34|1091.05|1089.55|1090.83|1089.33|0
1658813400000|2022-07-26 05:30:00|1090.83|1089.33|1090.84|1089.34|1090.84|1089.34|1090.63|1089.13|0
1658813700000|2022-07-26 05:35:00|1091.05|1089.55|1090.63|1089.13|1091.05|1089.55|1090.62|1089.12|0
1658814000000|2022-07-26 05:40:00|1090.62|1089.12|1090.84|1089.34|1090.84|1089.34|1090.62|1089.12|0
1658814300000|2022-07-26 05:45:00|1090.83|1089.33|1090.84|1089.34|1091.05|1089.55|1090.73|1089.23|0
1658814600000|2022-07-26 05:50:00|1090.94|1089.44|1091.26|1089.76|1091.26|1089.76|1090.84|1089.34|0
1658814900000|2022-07-26 05:55:00|1091.05|1089.55|1091.71|1090.21|1091.92|1090.42|1091.05|1089.55|0
1658815200000|2022-07-26 06:00:00|1091.08|1089.58|1091.33|1089.83|1091.82|1090.32|1091.08|1089.58|0
1658815500000|2022-07-26 06:05:00|1091.32|1089.82|1092.24|1090.74|1092.61|1091.11|1091.08|1089.58|0
1658815800000|2022-07-26 06:10:00|1092|1090.5|1092.31|1090.81|1092.52|1091.02|1091.99|1090.49|0
1658816100000|2022-07-26 06:15:00|1092.08|1090.58|1091.87|1090.37|1092.11|1090.61|1091.63|1090.13|0
1658816400000|2022-07-26 06:20:00|1091.88|1090.38|1092.24|1090.74|1092.24|1090.74|1091.87|1090.37|0
1658816700000|2022-07-26 06:25:00|1092.25|1090.75|1092.53|1091.03|1092.76|1091.26|1092.24|1090.74|0
1658817000000|2022-07-26 06:30:00|1092.75|1091.25|1092.2|1090.7|1092.96|1091.46|1092.12|1090.62|0
1658817300000|2022-07-26 06:35:00|1091.99|1090.49|1092.88|1091.38|1093.08|1091.58|1091.8|1090.3|0
1658817600000|2022-07-26 06:40:00|1092.98|1091.48|1092.72|1091.22|1093.08|1091.58|1092.51|1091.01|0
1658817900000|2022-07-26 06:45:00|1092.92|1091.42|1092.5|1091|1092.93|1091.43|1092.29|1090.79|0
1658818200000|2022-07-26 06:50:00|1092.29|1090.79|1091.8|1090.3|1092.58|1091.08|1091.75|1090.25|0
1658818500000|2022-07-26 06:55:00|1092.01|1090.51|1092.65|1091.15|1092.65|1091.15|1091.79|1090.29|0
1658818800000|2022-07-26 07:00:00|1092.86|1091.36|1106.17|1104.42|1107.92|1106.17|1091.62|1090.12|34
1658819100000|2022-07-26 07:05:00|1106.67|1104.67|1105.92|1104.17|1106.67|1104.67|1103.67|1101.17|50
1658819400000|2022-07-26 07:10:00|1105.67|1104.42|1106.17|1104.17|1107.67|1105.67|1104.67|1103.67|35
1658819700000|2022-07-26 07:15:00|1105.92|1104.42|1104.67|1103.42|1106.67|1105.17|1104.67|1103.42|16
1658820000000|2022-07-26 07:20:00|1104.92|1103.67|1104.42|1103.17|1104.92|1103.92|1103.67|1102.17|24
1658820300000|2022-07-26 07:25:00|1104.67|1103.42|1105.17|1103.92|1106.17|1104.17|1104.67|1103.17|20
1658820600000|2022-07-26 07:30:00|1104.67|1103.67|1104.42|1103.42|1105.17|1104.17|1104.42|1103.42|5
1658820900000|2022-07-26 07:35:00|1104.17|1102.92|1104.42|1102.67|1104.42|1103.67|1102.92|1101.67|31
1658821200000|2022-07-26 07:40:00|1104.48|1102.73|1104.23|1102.73|1104.48|1102.73|1104.23|1102.48|1
1658821500000|2022-07-26 07:45:00|1103.73|1102.48|1104.98|1103.23|1104.98|1103.23|1103.23|1101.23|1
1658821800000|2022-07-26 07:50:00|1105.23|1103.48|1104.98|1103.23|1105.23|1104.23|1104.48|1102.73|0
1658822100000|2022-07-26 07:55:00|1104.73|1102.73|1104.48|1102.73|1104.73|1102.73|1104.48|1102.73|0
1658822400000|2022-07-26 08:00:00|1104.23|1102.23|1104.48|1102.73|1104.48|1102.73|1103.23|1101.73|0
1658822700000|2022-07-26 08:05:00|1104.98|1102.98|1104.98|1103.73|1105.73|1104.23|1104.73|1102.98|42
1658823000000|2022-07-26 08:10:00|1105.23|1103.98|1105.23|1104.23|1105.23|1104.23|1104.98|1103.23|0
1658823300000|2022-07-26 08:15:00|1105.48|1104.48|1106.73|1105.23|1106.98|1105.23|1105.48|1104.23|13
1658823600000|2022-07-26 08:20:00|1106.98|1105.48|1107.23|1106.23|1108.23|1106.73|1106.98|1105.48|30
1658823900000|2022-07-26 08:25:00|1107.48|1105.98|1107.23|1106.23|1108.48|1106.73|1107.23|1105.98|0
1658824200000|2022-07-26 08:30:00|1107.48|1105.98|1108.98|1107.23|1109.23|1107.73|1107.23|1105.98|9
1658824500000|2022-07-26 08:35:00|1108.73|1106.98|1108.48|1106.98|1108.98|1107.23|1108.48|1106.73|1
1658824800000|2022-07-26 08:40:00|1108.23|1106.73|1108.98|1107.48|1109.23|1107.73|1107.98|1106.23|8
1658825100000|2022-07-26 08:45:00|1108.73|1107.23|1109.23|1107.73|1109.23|1107.73|1108.73|1107.23|0
1658825400000|2022-07-26 08:50:00|1109.73|1107.98|1108.98|1107.48|1109.73|1108.23|1108.98|1107.23|1
1658825700000|2022-07-26 08:55:00|1108.73|1107.73|1108.48|1106.98|1108.73|1107.73|1108.23|1106.73|0
1658826000000|2022-07-26 09:00:00|1108.73|1107.23|1108.48|1107.23|1108.73|1107.23|1107.98|1106.48|2
1658826300000|2022-07-26 09:05:00|1108.98|1106.73|1107.98|1106.73|1108.98|1107.23|1107.98|1106.48|0
1658826600000|2022-07-26 09:10:00|1107.48|1106.48|1107.73|1106.23|1107.73|1106.48|1107.23|1105.48|0
1658826900000|2022-07-26 09:15:00|1108.23|1106.48|1106.98|1105.73|1108.23|1106.73|1106.98|1105.48|0
1658827200000|2022-07-26 09:20:00|1107.23|1105.48|1107.48|1106.23|1107.48|1106.23|1106.98|1105.48|0
1658827500000|2022-07-26 09:25:00|1107.23|1105.98|1106.98|1105.48|1107.48|1106.23|1106.98|1105.48|0
1658827800000|2022-07-26 09:30:00|1106.73|1105.23|1105.98|1104.73|1106.73|1105.23|1104.73|1103.98|50
1658828100000|2022-07-26 09:35:00|1106.23|1104.48|1107.23|1105.73|1107.23|1105.73|1106.23|1104.23|0
1658828400000|2022-07-26 09:40:00|1107.73|1105.98|1108.23|1106.73|1108.48|1107.23|1107.73|1105.98|0
1658828700000|2022-07-26 09:45:00|1108.48|1106.98|1108.98|1107.23|1108.98|1107.73|1108.48|1106.98|1
1658829000000|2022-07-26 09:50:00|1108.73|1107.48|1109.48|1108.23|1109.73|1108.48|1107.98|1107.23|41
1658829300000|2022-07-26 09:55:00|1109.23|1107.98|1107.23|1105.48|1109.23|1107.98|1107.23|1105.48|7
1658829600000|2022-07-26 10:00:00|1106.98|1105.23|1107.98|1106.23|1107.98|1106.48|1106.98|1105.23|0
1658829900000|2022-07-26 10:05:00|1107.73|1105.98|1106.73|1104.98|1107.73|1106.23|1106.23|1104.48|0
1658830200000|2022-07-26 10:10:00|1107.23|1105.23|1105.73|1103.98|1107.73|1105.98|1105.73|1103.98|0
1658830500000|2022-07-26 10:15:00|1105.98|1104.23|1105.98|1104.23|1105.98|1104.73|1105.98|1103.98|0
1658830800000|2022-07-26 10:20:00|1105.73|1104.48|1104.73|1103.23|1105.98|1104.48|1104.73|1102.98|0
1658831100000|2022-07-26 10:25:00|1104.98|1102.98|1104.23|1102.73|1104.98|1103.48|1103.98|1102.23|0
1658831400000|2022-07-26 10:30:00|1103.98|1102.48|1103.98|1102.23|1104.23|1102.73|1103.98|1102.23|1
1658831700000|2022-07-26 10:35:00|1103.73|1102.48|1102.48|1100.98|1103.73|1102.48|1102.48|1100.98|0
1658832000000|2022-07-26 10:40:00|1102.73|1100.73|1104.73|1102.73|1104.73|1102.73|1102.73|1100.73|0
1658832300000|2022-07-26 10:45:00|1104.48|1102.98|1105.48|1103.73|1105.48|1103.73|1104.48|1102.98|0
1658832600000|2022-07-26 10:50:00|1105.23|1103.23|1106.23|1104.48|1106.48|1104.48|1104.23|1103.23|3
1658832900000|2022-07-26 10:55:00|1106.48|1104.73|1105.73|1103.98|1106.48|1104.98|1105.73|1103.98|1
1658833200000|2022-07-26 11:00:00|1105.48|1103.73|1107.73|1105.98|1107.98|1105.98|1104.98|1103.48|2
1658833500000|2022-07-26 11:05:00|1107.48|1105.73|1108.48|1106.98|1108.98|1107.23|1107.48|1105.73|0
1658833800000|2022-07-26 11:10:00|1108.23|1106.73|1108.23|1106.48|1108.23|1106.73|1107.48|1105.73|0
1658834100000|2022-07-26 11:15:00|1107.98|1106.23|1107.23|1105.98|1108.73|1106.98|1107.23|1105.98|4
1658834400000|2022-07-26 11:20:00|1107.48|1106.23|1107.23|1105.98|1107.48|1106.48|1107.23|1105.73|0
1658834700000|2022-07-26 11:25:00|1107.48|1105.73|1107.23|1105.48|1107.48|1106.73|1107.23|1105.48|0
1658835000000|2022-07-26 11:30:00|1106.98|1105.73|1106.98|1105.48|1107.48|1106.23|1106.98|1105.48|0
1658835300000|2022-07-26 11:35:00||1105.73||1105.48||1105.73||1105.23|0
1658835600000|2022-07-26 11:40:00|1106.48|1105.23|1104.48|1103.73|1106.48|1105.23|1104.48|1103.48|7
1658835900000|2022-07-26 11:45:00|1105.73|1103.98|1104.98|1103.23|1105.73|1103.98|1104.98|1103.23|4
1658836200000|2022-07-26 11:50:00|1105.23|1103.48|1106.23|1104.73|1106.23|1104.73|1105.23|1103.48|0
1658836500000|2022-07-26 11:55:00|1105.98|1104.48|1105.48|1103.98|1105.98|1104.48|1105.48|1103.98|0
1658836800000|2022-07-26 12:00:00|1105.73|1104.23|1105.73|1103.98|1105.98|1104.48|1105.48|1103.98|1
1658837100000|2022-07-26 12:05:00|1105.98|1104.23|1105.98|1104.48|1106.48|1104.98|1105.98|1104.23|0
1658837400000|2022-07-26 12:10:00|1106.23|1104.73|1106.23|1104.73|1106.23|1104.98|1106.23|1104.73|0
1658837700000|2022-07-26 12:15:00|1106.3|1104.98|1106.51|1104.76|1106.51|1105.01|1106.3|1104.73|0
1658838000000|2022-07-26 12:20:00|1106.26|1104.51|1107.26|1105.76|1107.51|1105.76|1106.26|1104.51|0
1658838300000|2022-07-26 12:25:00|1107.01|1105.51|1106.51|1104.76|1107.01|1105.76|1106.51|1104.76|0
1658838600000|2022-07-26 12:30:00|1106.26|1105.01|1105.76|1104.01|1106.26|1105.01|1105.76|1104.01|0
1658838900000|2022-07-26 12:35:00|1106.01|1104.26|1106.76|1105.26|1107.01|1105.51|1106.01|1104.01|0
1658839200000|2022-07-26 12:40:00|1107.01|1105.01|1106.76|1105.26|1107.01|1105.26|1106.76|1105.01|0
1658839500000|2022-07-26 12:45:00|1107.01|1105.51|1106.76|1105.76|1107.01|1105.76|1106.51|1105.26|0
1658839800000|2022-07-26 12:50:00|1107.01|1106.01|1107.76|1106.51|1107.76|1106.51|1107.01|1105.76|0
1658840100000|2022-07-26 12:55:00|1107.51|1106.76|1107.76|1106.26|1107.76|1106.76|1107.51|1105.76|2
1658840400000|2022-07-26 13:00:00|1107.51|1106.51|1107.76|1106.51|1107.76|1106.76|1106.51|1105.51|0
1658840700000|2022-07-26 13:05:00|1107.51|1106.26|1106.76|1105.26|1107.76|1106.51|1106.76|1105.26|0
1658841000000|2022-07-26 13:10:00|1106.51|1104.26|1104.76|1103.01|1106.51|1104.26|1104.76|1103.01|39
1658841300000|2022-07-26 13:15:00|1105.01|1103.26|1104.76|1103.01|1105.51|1103.76|1104.01|1103.01|10
1658841600000|2022-07-26 13:20:00|1104.51|1102.76|1106.01|1104.51|1106.01|1104.51|1104.51|1102.76|9
1658841900000|2022-07-26 13:25:00|1106.51|1104.76|1106.26|1104.76|1107.01|1105.26|1106.26|1104.51|0
1658842200000|2022-07-26 13:30:00|1106.51|1104.51|1104.26|1102.51|1107.26|1106.01|1103.01|1101.51|0
1658842500000|2022-07-26 13:35:00|1104.01|1102.01|1106.01|1104.51|1106.01|1104.51|1103.51|1102.01|3
1658842800000|2022-07-26 13:40:00|1106.51|1104.76|1106.01|1104.51|1106.51|1105.01|1105.76|1104.51|0
1658843100000|2022-07-26 13:45:00|1105.76|1104.76|1106.26|1105.01|1106.26|1105.01|1105.76|1104.76|0
1658843400000|2022-07-26 13:50:00|1107.01|1104.76|1106.51|1105.01|1107.51|1106.01|1106.51|1104.51|0
1658843700000|2022-07-26 13:55:00|1106.26|1104.51|1106.51|1104.76|1106.51|1104.76|1105.51|1104.51|1
1658844000000|2022-07-26 14:00:00|1106.26|1105.01|1105.76|1104.26|1106.26|1105.01|1105.01|1103.51|25
1658844300000|2022-07-26 14:05:00|1105.51|1104.01|1105.01|1103.51|1105.51|1104.01|1104.76|1103.01|0
1658844600000|2022-07-26 14:10:00|1104.82|1103.32|1103.82|1102.07|1106.07|1104.32|1103.82|1102.07|1
1658844900000|2022-07-26 14:15:00|1103.57|1102.32|1105.37|1103.87|1105.37|1103.87|1103.07|1101.07|54
1658845200000|2022-07-26 14:20:00|1105.38|1103.88|1104.29|1102.79|1105.59|1104.09|1104.28|1102.78|0
1658845500000|2022-07-26 14:25:00|1104.39|1102.89|1105.14|1103.64|1105.57|1104.07|1104.28|1102.78|26
1658845800000|2022-07-26 14:30:00|1105.03|1103.53|1104.52|1103.02|1105.27|1103.77|1104.02|1102.52|13
1658846100000|2022-07-26 14:35:00|1104.53|1103.03|1105.01|1103.51|1105.27|1103.77|1104.02|1102.52|0
1658846400000|2022-07-26 14:40:00|1105|1103.5|1105.5|1104|1106|1104.5|1104.75|1103.25|0
1658846700000|2022-07-26 14:45:00|1105.76|1104.26|1106.4|1104.9|1106.41|1104.91|1105.76|1104.26|0
1658847000000|2022-07-26 14:50:00|1106.19|1104.69|1106.38|1104.88|1106.83|1105.33|1106.18|1104.68|0
1658847300000|2022-07-26 14:55:00|1106.37|1104.87|1107.68|1106.18|1107.68|1106.18|1106.16|1104.66|0
1658847600000|2022-07-26 15:00:00|1107.94|1106.44|1106.69|1105.19|1108.19|1106.69|1106.45|1104.95|0
1658847900000|2022-07-26 15:05:00|1106.45|1104.95|1106.41|1104.91|1106.69|1105.19|1105.44|1103.94|0
1658848200000|2022-07-26 15:10:00|1106.4|1104.9|1106.87|1105.37|1107.15|1105.65|1106.4|1104.9|0
1658848500000|2022-07-26 15:15:00|1106.76|1105.26|1106.33|1104.83|1106.98|1105.48|1106.32|1104.82|0
1658848800000|2022-07-26 15:20:00|1106.12|1104.62|1105.67|1104.17|1106.54|1105.04|1105.67|1104.17|0
1658849100000|2022-07-26 15:25:00|1105.88|1104.38|1105.01|1103.51|1105.89|1104.39|1105.01|1103.51|0
1658849400000|2022-07-26 15:30:00|1104.8|1103.3|1104.8|1103.3|1105.02|1103.52|1104.15|1102.65|0
1658849700000|2022-07-26 15:35:00|1105.01|1103.51|1104.7|1103.2|1105.43|1103.93|1104.57|1103.07|0
1658850000000|2022-07-26 15:40:00|1104.6|1103.1|1104.93|1103.43|1104.94|1103.44|1104.49|1102.99|0
1658850300000|2022-07-26 15:45:00|1104.76|1103.26|1102.58|1101.08|1104.76|1103.26|1102.34|1100.84|0
1658850600000|2022-07-26 15:50:00|1102.34|1100.84|1101.34|1099.84|1103.08|1101.58|1100.85|1099.35|0
1658850900000|2022-07-26 15:55:00|1101.46|1099.96|1100.85|1099.35|1102.33|1100.83|1100.61|1099.11|0
1658851200000|2022-07-26 16:00:00|1101.73|1100.23|1102.38|1100.88|1102.38|1100.88|1101.3|1099.8|0
1658851500000|2022-07-26 16:05:00|1102.17|1100.67|1102.37|1100.87|1102.6|1101.1|1101.73|1100.23|0
1658851800000|2022-07-26 16:10:00|1102.16|1100.66|1102.36|1100.86|1102.37|1100.87|1101.93|1100.43|0
1658852100000|2022-07-26 16:15:00|1102.37|1100.87|1102.59|1101.09|1103.02|1101.52|1102.36|1100.86|0
1658852400000|2022-07-26 16:20:00|1102.6|1101.1|1103.03|1101.53|1103.24|1101.74|1102.16|1100.66|0
1658852700000|2022-07-26 16:25:00|1103.02|1101.52|1103.24|1101.74|1103.46|1101.96|1102.8|1101.3|0
1658853000000|2022-07-26 16:30:00|1103.25|1101.75|1103.48|1101.98|1103.48|1101.98|1103.24|1101.74|0
1658853300000|2022-07-26 16:35:00|1103.69|1102.19|1103.25|1101.75|1103.7|1102.2|1103.25|1101.75|0
1658853600000|2022-07-26 16:40:00|1103.24|1101.74|1102.81|1101.31|1103.25|1101.75|1102.81|1101.31|0
1658853900000|2022-07-26 16:45:00|1102.33|1100.83|1103.09|1101.59|1103.1|1101.6|1102.08|1100.58|0
1658854200000|2022-07-26 16:50:00|1102.97|1101.47|1103.61|1102.11|1103.61|1102.11|1102.85|1101.35|0
1658854500000|2022-07-26 16:55:00|1103.6|1102.1|1103.6|1102.1|1104.1|1102.6|1103.35|1101.85|0
1658854800000|2022-07-26 17:00:00|1103.69|1102.19|1104.56|1103.06|1104.56|1103.06|1103.47|1101.97|0
1658855100000|2022-07-26 17:05:00|1104.55|1103.05|1104.78|1103.28|1104.78|1103.28|1104.33|1102.83|0
1658855400000|2022-07-26 17:10:00|1104.68|1103.18|1104.34|1102.84|1105.22|1103.72|1104.34|1102.84|0
1658855700000|2022-07-26 17:15:00|1103.87|1102.37|1103.61|1102.11|1104.11|1102.61|1103.49|1101.99|0
1658856000000|2022-07-26 17:20:00|1103.85|1102.35|1103.88|1102.38|1104.14|1102.64|1103.6|1102.1|0
1658856300000|2022-07-26 17:25:00|1103.87|1102.37|1104.14|1102.64|1104.39|1102.89|1103.62|1102.12|0
1658856600000|2022-07-26 17:30:00|1104.57|1103.07|1103.48|1101.98|1104.58|1103.08|1103.48|1101.98|0
1658856900000|2022-07-26 17:35:00|1103.59|1102.09|1103.47|1101.97|1103.7|1102.2|1103.47|1101.97|0
1658857200000|2022-07-26 17:40:00|1103.48|1101.98|1103.48|1101.98|1103.69|1102.19|1103.26|1101.76|0
1658857500000|2022-07-26 17:45:00|1103.49|1101.99|1103.25|1101.75|1103.49|1101.99|1103.04|1101.54|0
1658857800000|2022-07-26 17:50:00|1103.26|1101.76|1103.48|1101.98|1103.69|1102.19|1103.25|1101.75|0
1658858100000|2022-07-26 17:55:00|1103.69|1102.19|1103.25|1101.75|1103.69|1102.19|1103.25|1101.75|0
1658858400000|2022-07-26 18:00:00|1102.86|1101.36|1104.13|1102.63|1104.37|1102.87|1102.86|1101.36|0
1658858700000|2022-07-26 18:05:00|1104.12|1102.62|1103.09|1101.59|1104.64|1103.14|1103.09|1101.59|0
1658859000000|2022-07-26 18:10:00|1103.1|1101.6|1103.1|1101.6|1103.36|1101.86|1102.84|1101.34|0
1658859300000|2022-07-26 18:15:00|1103.34|1101.84|1102.57|1101.07|1103.34|1101.84|1102.33|1100.83|0
1658859600000|2022-07-26 18:20:00|1102.45|1100.95|1102.82|1101.32|1102.83|1101.33|1102.31|1100.81|0
1658859900000|2022-07-26 18:25:00|1102.81|1101.31|1101.81|1100.31|1102.82|1101.32|1101.8|1100.3|0
1658860200000|2022-07-26 18:30:00|1102.35|1100.85|1102.13|1100.63|1102.36|1100.86|1101.92|1100.42|0
1658860500000|2022-07-26 18:35:00|1102.14|1100.64|1101.91|1100.41|1102.36|1100.86|1101.91|1100.41|0
1658860800000|2022-07-26 18:40:00|1101.92|1100.42|1102.34|1100.84|1102.35|1100.85|1101.91|1100.41|0
1658861100000|2022-07-26 18:45:00|1101.67|1100.17|1101.78|1100.28|1102.05|1100.55|1101.54|1100.04|0
1658861400000|2022-07-26 18:50:00|1101.77|1100.27|1102.3|1100.8|1102.55|1101.05|1101.53|1100.03|0
1658861700000|2022-07-26 18:55:00|1102.29|1100.79|1102.54|1101.04|1102.55|1101.05|1102.03|1100.53|0
1658862000000|2022-07-26 19:00:00|1102.99|1101.49|1102.34|1100.84|1103.21|1101.71|1102.33|1100.83|0
1658862300000|2022-07-26 19:05:00|1102.55|1101.05|1101.91|1100.41|1102.55|1101.05|1101.89|1100.39|0
1658862600000|2022-07-26 19:10:00|1101.9|1100.4|1102.57|1101.07|1102.79|1101.29|1101.69|1100.19|0
1658862900000|2022-07-26 19:15:00|1102.58|1101.08|1102.58|1101.08|1102.8|1101.3|1102.57|1101.07|0
1658863200000|2022-07-26 19:20:00|1102.79|1101.29|1102.78|1101.28|1103.01|1101.51|1102.56|1101.06|0
1658863500000|2022-07-26 19:25:00|1102.79|1101.29|1102.79|1101.29|1103|1101.5|1102.56|1101.06|0
1658863800000|2022-07-26 19:30:00|1102.32|1100.82|1102.57|1101.07|1102.82|1101.32|1102.05|1100.55|0
1658864100000|2022-07-26 19:35:00|1102.56|1101.06|1102.59|1101.09|1102.59|1101.09|1101.83|1100.33|0
1658864400000|2022-07-26 19:40:00|1102.58|1101.08|1102.06|1100.56|1102.84|1101.34|1101.81|1100.31|0
1658864700000|2022-07-26 19:45:00|1102.07|1100.57|1102.05|1100.55|1102.31|1100.81|1101.78|1100.28|0
1658865000000|2022-07-26 19:50:00|1102.06|1100.56|1102.85|1101.35|1103.09|1101.59|1101.79|1100.29|0
1658865300000|2022-07-26 19:55:00|1102.86|1101.36|1101.59|1100.09|1103.11|1101.61|1101.58|1100.08|0
1658865600000|2022-07-26 20:00:00|1102.15|1100.65|1102.3|1100.8|1104.63|1103.13|1101.07|1099.57|0
1658865900000|2022-07-26 20:05:00|1102.28|1100.78|1103.99|1102.49|1104.13|1102.63|1102.26|1100.76|0
1658866200000|2022-07-26 20:10:00|1103.93|1102.43|1103.66|1102.16|1104.3|1102.8|1103.58|1102.08|0
1658866500000|2022-07-26 20:15:00|1103.67|1102.17|1103.71|1102.21|1104.06|1102.56|1103.47|1101.97|0
1658866800000|2022-07-26 20:20:00|1103.66|1102.16|1103.75|1102.25|1103.77|1102.27|1103.42|1101.92|0
1658867100000|2022-07-26 20:25:00|1103.71|1102.21|1103.77|1102.27|1103.82|1102.32|1103.47|1101.97|0
1658867400000|2022-07-26 20:30:00|1103.78|1102.28|1103.91|1102.41|1103.95|1102.45|1103.75|1102.25|0
1658867700000|2022-07-26 20:35:00|1103.95|1102.45|1104.15|1102.65|1104.43|1102.93|1103.91|1102.41|0
1658868000000|2022-07-26 20:40:00|1104.17|1102.67|1104.02|1102.52|1104.32|1102.82|1103.91|1102.41|0
1658868300000|2022-07-26 20:45:00|1104.1|1102.6|1104.39|1102.89|1104.46|1102.96|1103.99|1102.49|0
1658868600000|2022-07-26 20:50:00|1104.41|1102.91|1104.35|1102.85|1104.46|1102.96|1104.19|1102.69|0
1658868900000|2022-07-26 20:55:00|1104.34|1102.84|1104.85|1103.35|1104.87|1103.37|1104.19|1102.69|0
1658869200000|2022-07-26 21:00:00|1104.87|1103.37|1104.61|1103.11|1104.9|1103.4|1104.39|1102.89|0
1658869500000|2022-07-26 21:05:00|1104.65|1103.15|1104.92|1103.42|1104.92|1103.42|1104.61|1103.11|0
1658869800000|2022-07-26 21:10:00|1104.9|1103.4|1104.9|1103.4|1104.94|1103.44|1104.9|1103.4|0
1658870100000|2022-07-26 21:15:00|1104.87|1103.37|1104.96|1103.46|1105.01|1103.51|1104.87|1103.37|0
1658870400000|2022-07-26 21:20:00|1104.98|1103.48|1104.98|1103.48|1105.05|1103.55|1104.81|1103.31|0
1658870700000|2022-07-26 21:25:00|1104.92|1103.42|1104.98|1103.48|1105.12|1103.62|1104.92|1103.42|0
1658871000000|2022-07-26 21:30:00|1104.96|1103.46|1105.03|1103.53|1105.12|1103.62|1104.96|1103.46|0
1658871300000|2022-07-26 21:35:00|1105.07|1103.57|1104.92|1103.42|1105.07|1103.57|1104.85|1103.35|0
1658871600000|2022-07-26 21:40:00|1104.91|1103.41|1104.57|1103.07|1104.91|1103.41|1104.48|1102.98|0
1658871900000|2022-07-26 21:45:00|1104.61|1103.11|1104.61|1103.11|1104.65|1103.15|1104.54|1103.04|0
1658872200000|2022-07-26 21:50:00|1104.59|1103.09|1104.61|1103.11|1104.61|1103.11|1104.57|1103.07|0
1658872500000|2022-07-26 21:55:00|1104.65|1103.15|1104.92|1103.42|1105.01|1103.51|1104.63|1103.13|0
1658872800000|2022-07-26 22:00:00|1104.88|1103.38|1105.82|1104.32|1105.82|1104.32|1104.88|1103.38|0
1658873100000|2022-07-26 22:05:00|1105.91|1104.41|1107.62|1106.12|1107.62|1106.12|1105.84|1104.34|0
1658873400000|2022-07-26 22:10:00|1107.64|1106.14|1107.66|1106.16|1107.98|1106.48|1107.52|1106.02|0
1658873700000|2022-07-26 22:15:00|1107.68|1106.18|1107.15|1105.65|1107.68|1106.18|1107.11|1105.61|0
1658874000000|2022-07-26 22:20:00|1107.13|1105.63|1107.19|1105.69|1107.26|1105.76|1106.97|1105.47|0
1658874300000|2022-07-26 22:25:00|1107.22|1105.72|1106.86|1105.36|1107.22|1105.72|1106.86|1105.36|0
1658874600000|2022-07-26 22:30:00|1106.87|1105.37|1107.22|1105.72|1107.26|1105.76|1106.86|1105.36|0
1658874900000|2022-07-26 22:35:00|1107.24|1105.74|1106.42|1104.92|1107.26|1105.76|1106.42|1104.92|0
1658875200000|2022-07-26 22:40:00|1106.43|1104.93|1106.27|1104.77|1106.51|1105.01|1106.07|1104.57|0
1658875500000|2022-07-26 22:45:00|1106.31|1104.81|1106.03|1104.53|1106.42|1104.92|1105.96|1104.46|0
1658875800000|2022-07-26 22:50:00|1106.07|1104.57|1105.92|1104.42|1106.12|1104.62|1105.83|1104.33|0
1658876100000|2022-07-26 22:55:00|1105.94|1104.44|1106.14|1104.64|1106.18|1104.68|1105.92|1104.42|0
1658876400000|2022-07-26 23:00:00|1106.23|1104.73|1106.12|1104.62|1106.47|1104.97|1106.09|1104.59|0
1658876700000|2022-07-26 23:05:00|1106.16|1104.66|1106.34|1104.84|1106.42|1104.92|1105.98|1104.48|0
1658877000000|2022-07-26 23:10:00|1106.33|1104.83|1106.58|1105.08|1106.71|1105.21|1106.23|1104.73|0
1658877300000|2022-07-26 23:15:00|1106.6|1105.1|1106.56|1105.06|1106.71|1105.21|1106.42|1104.92|0
1658877600000|2022-07-26 23:20:00|1106.58|1105.08|1106.51|1105.01|1106.58|1105.08|1106.34|1104.84|0
1658877900000|2022-07-26 23:25:00|1106.49|1104.99|1106.75|1105.25|1106.78|1105.28|1106.47|1104.97|0
1658878200000|2022-07-26 23:30:00|1106.76|1105.26|1106.86|1105.36|1107.02|1105.52|1106.76|1105.26|0
1658878500000|2022-07-26 23:35:00|1106.87|1105.37|1107.17|1105.67|1107.26|1105.76|1106.87|1105.37|0
1658878800000|2022-07-26 23:40:00|1107.22|1105.72|1107.3|1105.8|1107.41|1105.91|1107.15|1105.65|0
1658879100000|2022-07-26 23:45:00|1107.35|1105.85|1107.54|1106.04|1107.54|1106.04|1107.19|1105.69|0
1658879400000|2022-07-26 23:50:00|1107.55|1106.05|1107.74|1106.24|1107.79|1106.29|1107.54|1106.04|0
1658879700000|2022-07-26 23:55:00|1107.79|1106.29|1107.39|1105.89|1107.79|1106.29|1107.35|1105.85|0
1658880000000|2022-07-27 00:00:00|1107.41|1105.91|1106.65|1105.15|1107.54|1106.04|1106.57|1105.07|0
1658880300000|2022-07-27 00:05:00|1106.66|1105.16|1107.18|1105.68|1107.29|1105.79|1106.66|1105.16|0
1658880600000|2022-07-27 00:10:00|1107.14|1105.64|1106.51|1105.01|1107.18|1105.68|1106.46|1104.96|0
1658880900000|2022-07-27 00:15:00|1106.67|1105.17|1108.68|1107.18|1109.99|1108.49|1106.67|1105.17|0
1658881200000|2022-07-27 00:20:00|1108.67|1107.17|1108.19|1106.69|1108.92|1107.42|1107.95|1106.45|0
1658881500000|2022-07-27 00:25:00|1107.95|1106.45|1107.94|1106.44|1108.19|1106.69|1107.7|1106.2|0
1658881800000|2022-07-27 00:30:00|1107.64|1106.14|1107.22|1105.72|1107.65|1106.15|1107|1105.5|0
1658882100000|2022-07-27 00:35:00|1107.21|1105.71|1107|1105.5|1107.22|1105.72|1106.79|1105.29|0
1658882400000|2022-07-27 00:40:00|1107.01|1105.51|1107.64|1106.14|1107.64|1106.14|1107|1105.5|0
1658882700000|2022-07-27 00:45:00|1108.06|1106.56|1107.68|1106.18|1108.19|1106.69|1107.44|1105.94|0
1658883000000|2022-07-27 00:50:00|1107.69|1106.19|1107.2|1105.7|1107.93|1106.43|1107.2|1105.7|0
1658883300000|2022-07-27 00:55:00|1107.21|1105.71|1107.45|1105.95|1107.7|1106.2|1107.21|1105.71|0
1658883600000|2022-07-27 01:00:00|1107.22|1105.72|1107.64|1106.14|1107.85|1106.35|1107.21|1105.71|0
1658883900000|2022-07-27 01:05:00|1107.63|1106.13|1107.42|1105.92|1107.64|1106.14|1107.42|1105.92|0
1658884200000|2022-07-27 01:10:00|1107.21|1105.71|1107.21|1105.71|1107.43|1105.93|1107.21|1105.71|0
1658884500000|2022-07-27 01:15:00|1107.44|1105.94|1106.7|1105.2|1107.56|1106.06|1106.45|1104.95|0
1658884800000|2022-07-27 01:20:00|1106.94|1105.44|1105.97|1104.47|1106.94|1105.44|1105.85|1104.35|0
1658885100000|2022-07-27 01:25:00|1105.73|1104.23|1105.48|1103.98|1105.73|1104.23|1105.23|1103.73|0
1658885400000|2022-07-27 01:30:00|1105.5|1104|1106.78|1105.28|1107|1105.5|1105.5|1104|0
1658885700000|2022-07-27 01:35:00|1106.77|1105.27|1106.56|1105.06|1106.99|1105.49|1106.56|1105.06|0
1658886000000|2022-07-27 01:40:00|1106.57|1105.07|1106.14|1104.64|1106.57|1105.07|1106.13|1104.63|0
1658886300000|2022-07-27 01:45:00|1106.35|1104.85|1106.15|1104.65|1106.57|1105.07|1106.14|1104.64|0
1658886600000|2022-07-27 01:50:00|1105.94|1104.44|1105.73|1104.23|1105.94|1104.44|1105.72|1104.22|0
1658886900000|2022-07-27 01:55:00|1105.74|1104.24|1105.73|1104.23|1105.94|1104.44|1105.52|1104.02|0
1658887200000|2022-07-27 02:00:00|1105.86|1104.36|1106|1104.5|1106.48|1104.98|1105.86|1104.36|0
1658887500000|2022-07-27 02:05:00|1105.99|1104.49|1105.99|1104.49|1106.23|1104.73|1105.74|1104.24|0
1658887800000|2022-07-27 02:10:00|1105.98|1104.48|1105.74|1104.24|1105.99|1104.49|1105.49|1103.99|0
1658888100000|2022-07-27 02:15:00|1105.72|1104.22|1105.73|1104.23|1105.73|1104.23|1105.51|1104.01|0
1658888400000|2022-07-27 02:20:00|1105.94|1104.44|1105.94|1104.44|1105.94|1104.44|1105.73|1104.23|0
1658888700000|2022-07-27 02:25:00|1105.95|1104.45|1105.73|1104.23|1105.95|1104.45|1105.73|1104.23|0
1658889000000|2022-07-27 02:30:00|1105.72|1104.22|1105.52|1104.02|1105.94|1104.44|1105.52|1104.02|0
1658889300000|2022-07-27 02:35:00|1105.31|1103.81|1105.73|1104.23|1105.73|1104.23|1105.31|1103.81|0
1658889600000|2022-07-27 02:40:00|1105.52|1104.02|1105.52|1104.02|1105.52|1104.02|1105.52|1104.02|0
1658889900000|2022-07-27 02:45:00|1105.74|1104.24|1105.74|1104.24|1105.99|1104.49|1105.74|1104.24|0
1658890200000|2022-07-27 02:50:00|1105.75|1104.25|1106.48|1104.98|1106.49|1104.99|1105.75|1104.25|0
1658890500000|2022-07-27 02:55:00|1106.47|1104.97|1106.24|1104.74|1106.48|1104.98|1106.23|1104.73|0
1658890800000|2022-07-27 03:00:00|1106.23|1104.73|1106.48|1104.98|1106.49|1104.99|1106.23|1104.73|0
1658891100000|2022-07-27 03:05:00|1106.49|1104.99|1106.49|1104.99|1106.74|1105.24|1106.24|1104.74|0
1658891400000|2022-07-27 03:10:00|1106.5|1105|1106.74|1105.24|1106.74|1105.24|1106.49|1104.99|0
1658891700000|2022-07-27 03:15:00|1106.75|1105.25|1106.74|1105.24|1106.99|1105.49|1106.49|1104.99|0
1658892000000|2022-07-27 03:20:00|1106.73|1105.23|1106.5|1105|1106.74|1105.24|1106.49|1104.99|0
1658892300000|2022-07-27 03:25:00|1106.49|1104.99|1106.49|1104.99|1106.5|1105|1106.49|1104.99|0
1658892600000|2022-07-27 03:30:00|1106.59|1105.09|1106.38|1104.88|1106.59|1105.09|1106.17|1104.67|0
1658892900000|2022-07-27 03:35:00|1106.17|1104.67|1106.17|1104.67|1106.17|1104.67|1106.16|1104.66|0
1658893200000|2022-07-27 03:40:00|1106.16|1104.66|1106.16|1104.66|1106.17|1104.67|1106.16|1104.66|0
1658893500000|2022-07-27 03:45:00|1106.17|1104.67|1106.16|1104.66|1106.38|1104.88|1106.16|1104.66|0
1658893800000|2022-07-27 03:50:00|1106.17|1104.67|1106.38|1104.88|1106.38|1104.88|1106.17|1104.67|0
1658894700000|2022-07-27 04:05:00|1106.59|1105.09|1106.59|1105.09|1106.59|1105.09|1106.59|1105.09|0
1658895000000|2022-07-27 04:10:00|1106.6|1105.1|1106.6|1105.1|1106.6|1105.1|1106.38|1104.88|0
1658895300000|2022-07-27 04:15:00|1106.81|1105.31|1106.7|1105.2|1106.81|1105.31|1106.59|1105.09|0
1658895600000|2022-07-27 04:20:00|1106.8|1105.3|1106.81|1105.31|1106.81|1105.31|1106.6|1105.1|0
1658896200000|2022-07-27 04:30:00|1107.02|1105.52|1106.8|1105.3|1107.02|1105.52|1106.8|1105.3|0
1658896500000|2022-07-27 04:35:00|1106.81|1105.31|1106.91|1105.41|1107.02|1105.52|1106.8|1105.3|0
1658896800000|2022-07-27 04:40:00|1107.02|1105.52|1107.24|1105.74|1107.24|1105.74|1106.91|1105.41|0
1658897100000|2022-07-27 04:45:00|1107.03|1105.53|1108.1|1106.6|1108.1|1106.6|1107.03|1105.53|0
1658897400000|2022-07-27 04:50:00|1108.11|1106.61|1107.68|1106.18|1108.11|1106.61|1107.68|1106.18|0
1658897700000|2022-07-27 04:55:00|1107.69|1106.19|1107.89|1106.39|1107.9|1106.4|1107.68|1106.18|0
1658898000000|2022-07-27 05:00:00|1107.9|1106.4|1107.89|1106.39|1108.11|1106.61|1107.88|1106.38|0
1658898300000|2022-07-27 05:05:00|1107.88|1106.38|1107.68|1106.18|1107.88|1106.38|1107.67|1106.17|0
1658898600000|2022-07-27 05:10:00|1107.89|1106.39|1107.9|1106.4|1107.9|1106.4|1107.79|1106.29|0
1658898900000|2022-07-27 05:15:00|1108.11|1106.61|1107.89|1106.39|1108.11|1106.61|1107.89|1106.39|0
1658899200000|2022-07-27 05:20:00|1107.88|1106.38|1107.68|1106.18|1107.89|1106.39|1107.67|1106.17|0
1658899500000|2022-07-27 05:25:00|1107.67|1106.17|1108.11|1106.61|1108.11|1106.61|1107.46|1105.96|0
1658899800000|2022-07-27 05:30:00|1108.22|1106.72|1108.11|1106.61|1108.53|1107.03|1108.11|1106.61|0
1658900100000|2022-07-27 05:35:00|1108.12|1106.62|1107.47|1105.97|1108.12|1106.62|1107.47|1105.97|0
1658900400000|2022-07-27 05:40:00|1107.26|1105.76|1107.68|1106.18|1107.69|1106.19|1107.26|1105.76|0
1658900700000|2022-07-27 05:45:00|1107.69|1106.19|1107.05|1105.55|1107.69|1106.19|1107.04|1105.54|0
1658901000000|2022-07-27 05:50:00|1107.26|1105.76|1106.66|1105.16|1107.68|1106.18|1106.65|1105.15|0
1658901300000|2022-07-27 05:55:00|1106.87|1105.37|1106.66|1105.16|1107.09|1105.59|1106.66|1105.16|0
1658901600000|2022-07-27 06:00:00|1106.87|1105.37|1107.52|1106.02|1107.53|1106.03|1106.02|1104.52|0
1658901900000|2022-07-27 06:05:00|1107.42|1105.92|1107.3|1105.8|1107.52|1106.02|1106.88|1105.38|0
1658902200000|2022-07-27 06:10:00|1107.31|1105.81|1107.52|1106.02|1107.74|1106.24|1107.3|1105.8|0
1658902500000|2022-07-27 06:15:00|1108.05|1106.55|1106.82|1105.32|1108.05|1106.55|1106.82|1105.32|0
1658902800000|2022-07-27 06:20:00|1106.83|1105.33|1107.07|1105.57|1107.32|1105.82|1106.82|1105.32|0
1658903100000|2022-07-27 06:25:00|1107.06|1105.56|1107.79|1106.29|1108.05|1106.55|1106.82|1105.32|0
1658903400000|2022-07-27 06:30:00|1108.03|1106.53|1107.42|1105.92|1108.13|1106.63|1107.42|1105.92|0
1658903700000|2022-07-27 06:35:00|1107.66|1106.16|1108.13|1106.63|1108.75|1107.25|1107.66|1106.16|0
1658904000000|2022-07-27 06:40:00|1108.14|1106.64|1108.14|1106.64|1108.63|1107.13|1107.9|1106.4|0
1658904300000|2022-07-27 06:45:00|1108.38|1106.88|1107.63|1106.13|1108.38|1106.88|1107.4|1105.9|0
1658904600000|2022-07-27 06:50:00|1107.51|1106.01|1108.13|1106.63|1108.37|1106.87|1107.14|1105.64|0
1658904900000|2022-07-27 06:55:00|1108.12|1106.62|1107.87|1106.37|1108.37|1106.87|1107.87|1106.37|0
1658905200000|2022-07-27 07:00:00|1107.61|1106.11|1110.57|1107.32|1111.07|1107.82|1107.6|1106.1|4
1658905500000|2022-07-27 07:05:00|1110.82|1107.07|1111.07|1109.07|1113.07|1111.32|1110.07|1106.82|12
1658905800000|2022-07-27 07:10:00|1110.82|1108.82|1111.07|1109.57|1112.07|1110.82|1110.32|1108.32|2
1658906100000|2022-07-27 07:15:00|1111.57|1109.82|1111.07|1109.57|1112.57|1110.57|1111.07|1109.07|2
1658906400000|2022-07-27 07:20:00|1110.82|1109.32|1111.07|1109.57|1111.07|1109.57|1110.32|1108.32|5
1658906700000|2022-07-27 07:25:00|1111.32|1109.32|1112.32|1110.57|1113.07|1111.32|1111.07|1109.07|15
1658907000000|2022-07-27 07:30:00|1112.07|1110.82|1112.57|1111.07|1112.82|1111.57|1111.07|1109.32|5
1658907300000|2022-07-27 07:35:00|1112.32|1110.82|1112.07|1110.82|1113.07|1111.82|1111.57|1110.32|3
1658907600000|2022-07-27 07:40:00|1112.38|1111.13|1110.38|1108.63|1112.63|1111.13|1109.63|1108.13|1
1658907900000|2022-07-27 07:45:00|1110.88|1108.88|1112.13|1110.63|1112.38|1111.13|1110.88|1108.88|0
1658908200000|2022-07-27 07:50:00|1111.88|1110.38|1111.38|1109.63|1111.88|1110.63|1110.38|1108.63|1
1658908500000|2022-07-27 07:55:00|1111.13|1109.13|1111.13|1109.13|1111.13|1109.63|1111.13|1109.13|0
1658908800000|2022-07-27 08:00:00|1111.38|1109.38|1113.13|1111.63|1113.13|1111.63|1111.38|1109.38|41
1658909100000|2022-07-27 08:05:00|1112.88|1111.38|1112.63|1111.13|1113.38|1112.13|1112.63|1110.88|2
1658909400000|2022-07-27 08:10:00|1112.38|1110.88|1111.63|1110.63|1112.63|1111.13|1111.38|1110.13|3
1658909700000|2022-07-27 08:15:00|1111.38|1110.38|1111.88|1110.63|1112.63|1111.13|1111.13|1109.88|0
1658910000000|2022-07-27 08:20:00|1111.63|1110.13|1111.88|1110.63|1111.88|1110.63|1111.38|1110.13|0
1658910300000|2022-07-27 08:25:00|1111.63|1110.38|1112.13|1110.63|1112.13|1110.63|1111.13|1109.63|0
1658910600000|2022-07-27 08:30:00|1111.88|1110.38|1112.88|1111.63|1113.13|1111.63|1111.13|1109.63|0
1658910900000|2022-07-27 08:35:00|1113.13|1111.88|1112.88|1111.63|1113.38|1112.13|1112.38|1111.13|0
1658911200000|2022-07-27 08:40:00|1113.13|1112.13|1112.38|1111.13|1113.88|1112.63|1111.88|1110.63|1
1658911500000|2022-07-27 08:45:00|1112.63|1111.38|1111.13|1110.13|1112.63|1111.38|1111.13|1109.63|0
1658911800000|2022-07-27 08:50:00|1111.38|1109.88|1111.63|1110.38|1112.13|1110.88|1111.38|1109.63|0
1658912100000|2022-07-27 08:55:00|1111.38|1110.13|1111.63|1110.38|1111.63|1110.63|1111.13|1109.63|2
1658912400000|2022-07-27 09:00:00|1111.88|1110.63|1111.63|1110.13|1111.88|1110.63|1111.13|1109.63|0
1658912700000|2022-07-27 09:05:00|1111.88|1110.38|1111.38|1110.13|1111.88|1110.63|1111.13|1109.88|0
1658913000000|2022-07-27 09:10:00|1111.63|1109.88|1112.13|1110.63|1112.13|1111.13|1111.13|1109.63|0
1658913300000|2022-07-27 09:15:00|1112.38|1110.88|1112.88|1111.63|1112.88|1111.63|1112.38|1110.88|0
1658913600000|2022-07-27 09:20:00|1112.63|1111.38|1112.63|1111.13|1112.63|1111.38|1111.88|1110.63|1
1658913900000|2022-07-27 09:25:00|1112.38|1111.38|1112.38|1111.13|1112.38|1111.38|1112.13|1110.63|0
1658914200000|2022-07-27 09:30:00|1112.13|1110.88|1112.38|1111.13|1112.63|1111.38|1112.13|1110.88|0
1658914500000|2022-07-27 09:35:00|1112.63|1111.38|1112.13|1110.88|1113.13|1111.88|1111.88|1110.63|0
1658914800000|2022-07-27 09:40:00|1111.88|1110.63|1113.38|1112.13|1113.38|1112.13|1111.88|1110.63|0
1658915100000|2022-07-27 09:45:00|1113.13|1111.88|1113.63|1112.63|1113.63|1112.63|1113.13|1111.88|0
1658915400000|2022-07-27 09:50:00|1113.88|1112.88|1115.88|1114.13|1116.13|1114.63|1113.88|1112.88|30
1658915700000|2022-07-27 09:55:00|1115.63|1113.88|1114.88|1113.38|1115.88|1114.13|1114.63|1113.13|3
1658916000000|2022-07-27 10:00:00|1114.63|1113.13|1112.38|1110.63|1114.63|1113.13|1111.88|1110.13|0
1658916300000|2022-07-27 10:05:00|1111.88|1110.38|1112.63|1110.63|1112.63|1110.63|1111.63|1109.88|0
1658916600000|2022-07-27 10:10:00|1112.38|1110.88|1112.88|1111.13|1113.13|1111.63|1112.38|1110.63|28
1658916900000|2022-07-27 10:15:00|1113.38|1111.38|1112.38|1110.88|1113.38|1111.63|1112.38|1110.88|0
1658917200000|2022-07-27 10:20:00|1111.88|1110.63|1112.88|1111.13|1112.88|1111.13|1111.88|1110.38|0
1658917500000|2022-07-27 10:25:00|1112.63|1110.63|1111.38|1109.63|1112.63|1111.13|1111.38|1109.63|0
1658917800000|2022-07-27 10:30:00|1111.13|1109.88|1110.38|1108.63|1112.38|1110.63|1110.38|1108.63|0
1658918100000|2022-07-27 10:35:00|1110.63|1108.88|1109.63|1108.13|1110.63|1109.13|1109.63|1108.13|0
1658918400000|2022-07-27 10:40:00|1109.88|1108.63|1110.63|1109.13|1110.88|1109.13|1109.88|1108.13|0
1658918700000|2022-07-27 10:45:00|1110.88|1109.38|1110.88|1109.38|1111.38|1109.63|1110.63|1109.38|1
1658919000000|2022-07-27 10:50:00|1111.13|1109.63|1111.63|1110.13|1112.13|1110.63|1111.13|1109.63|0
1658919300000|2022-07-27 10:55:00|1111.88|1110.38|1112.63|1111.13|1112.88|1111.13|1111.88|1110.38|0
1658919600000|2022-07-27 11:00:00|1112.38|1110.63|1111.13|1109.63|1112.38|1110.63|1111.13|1109.63|0
1658919900000|2022-07-27 11:05:00|1110.88|1109.13|1110.63|1109.13|1110.88|1109.63|1110.38|1108.63|0
1658920200000|2022-07-27 11:10:00|1110.88|1109.38|1111.13|1109.63|1111.88|1110.13|1110.88|1109.38|0
1658920500000|2022-07-27 11:15:00|1110.88|1109.13|1110.38|1108.63|1110.88|1109.63|1110.38|1108.63|0
1658920800000|2022-07-27 11:20:00|1110.13|1108.88|1111.13|1109.13|1111.13|1109.13|1110.13|1108.88|0
1658921100000|2022-07-27 11:25:00|1110.88|1109.38|1111.13|1109.63|1111.13|1109.63|1110.63|1109.38|0
1658921400000|2022-07-27 11:30:00|1110.88|1109.38|1110.13|1108.88|1110.88|1109.38|1110.13|1108.88|0
1658921700000|2022-07-27 11:35:00|1110.38|1109.13|1108.63|1106.63|1110.38|1109.13|1108.38|1106.63|33
1658922000000|2022-07-27 11:40:00|1108.44|1106.44|1109.69|1107.94|1110.19|1108.44|1108.44|1106.44|0
1658922300000|2022-07-27 11:45:00|1109.44|1108.44|1110.44|1108.94|1110.69|1108.94|1109.44|1108.44|0
1658922600000|2022-07-27 11:50:00|1110.69|1108.44|1110.69|1108.94|1110.69|1108.94|1110.19|1108.44|0
1658922900000|2022-07-27 11:55:00|1110.44|1109.19|1110.69|1108.94|1111.19|1109.44|1110.44|1108.94|0
1658923200000|2022-07-27 12:00:00|1110.44|1108.44|1110.94|1109.44|1110.94|1109.44|1109.94|1108.44|1
1658923500000|2022-07-27 12:05:00|1111.44|1108.94|1110.69|1108.94|1111.44|1109.44|1110.69|1108.94|1
1658923800000|2022-07-27 12:10:00|1110.44|1108.44|1108.69|1107.44|1110.44|1108.44|1108.69|1106.94|0
1658924100000|2022-07-27 12:15:00|1108.44|1106.94|1108.69|1106.94|1108.94|1107.44|1108.44|1106.94|0
1658924400000|2022-07-27 12:20:00|1108.44|1106.44|1108.44|1106.94|1108.44|1106.94|1108.19|1106.44|0
1658924700000|2022-07-27 12:25:00|1108.19|1106.44|1108.19|1107.19|1108.44|1107.19|1107.69|1105.94|10
1658925000000|2022-07-27 12:30:00|1107.94|1105.69|1108.94|1106.94|1108.94|1106.94|1107.94|1105.69|18
1658925300000|2022-07-27 12:35:00|1108.69|1106.69|1107.94|1106.44|1109.19|1107.19|1107.94|1106.44|0
1658925600000|2022-07-27 12:40:00|1107.69|1105.94|1107.19|1105.44|1107.69|1105.94|1106.94|1105.44|4
1658925900000|2022-07-27 12:45:00|1106.94|1104.94|1105.44|1103.94|1106.94|1104.94|1105.19|1103.44|2
1658926200000|2022-07-27 12:50:00|1105.19|1103.44|1107.19|1105.69|1107.69|1105.94|1105.19|1103.44|0
1658926500000|2022-07-27 12:55:00|1107.44|1105.94|1106.94|1105.44|1107.44|1105.94|1106.69|1104.94|0
1658926800000|2022-07-27 13:00:00|1107.19|1105.94|1107.69|1105.94|1107.69|1105.94|1106.94|1105.44|1
1658927100000|2022-07-27 13:05:00|1107.44|1105.44|1105.44|1103.94|1107.44|1105.44|1105.44|1103.94|0
1658927400000|2022-07-27 13:10:00|1105.69|1103.44|1106.19|1104.44|1106.19|1104.44|1105.19|1103.44|0
1658927700000|2022-07-27 13:15:00|1106.44|1104.69|1107.19|1105.44|1107.19|1105.94|1106.44|1104.69|2
1658928000000|2022-07-27 13:20:00|1107.69|1105.69|1108.44|1106.94|1109.94|1108.44|1107.44|1105.69|1
1658928300000|2022-07-27 13:25:00|1108.19|1106.44|1108.94|1107.69|1109.69|1107.94|1107.44|1105.94|0
1658928600000|2022-07-27 13:30:00|1109.19|1107.44|1105.69|1103.94|1109.69|1107.94|1105.44|1103.94|3
1658928900000|2022-07-27 13:35:00|1105.44|1104.44|1106.69|1104.94|1106.94|1105.44|1104.69|1103.44|0
1658929200000|2022-07-27 13:40:00|1106.44|1105.19|1106.44|1104.94|1106.44|1105.44|1104.94|1103.44|0
1658929500000|2022-07-27 13:45:00|1106.19|1104.69|1106.69|1104.94|1107.19|1105.44|1105.44|1103.94|0
1658929800000|2022-07-27 13:50:00|1106.44|1104.44|1107.19|1105.44|1107.19|1105.44|1105.44|1103.94|2
1658930100000|2022-07-27 13:55:00|1107.69|1105.69|1106.94|1104.94|1108.94|1106.94|1106.94|1104.94|0
1658930400000|2022-07-27 14:00:00|1106.69|1105.19|1108.19|1106.44|1108.19|1106.44|1106.44|1104.94|9
1658930700000|2022-07-27 14:05:00|1108.69|1106.69|1106.19|1104.94|1108.69|1106.94|1105.94|1104.44|4
1658931000000|2022-07-27 14:10:00|1106.12|1104.87|1108.12|1106.37|1108.12|1106.87|1106.12|1104.87|33
1658931300000|2022-07-27 14:15:00|1107.87|1106.12|1108.65|1107.15|1108.65|1107.15|1106.62|1104.62|22
1658931600000|2022-07-27 14:20:00|1108.44|1106.94|1108.02|1106.52|1109.08|1107.58|1108.01|1106.51|0
1658931900000|2022-07-27 14:25:00|1108.01|1106.51|1108.44|1106.94|1108.45|1106.95|1107.79|1106.29|16
1658932200000|2022-07-27 14:30:00|1108.46|1106.96|1107.95|1106.45|1108.7|1107.2|1107.7|1106.2|0
1658932500000|2022-07-27 14:35:00|1107.96|1106.46|1108.22|1106.72|1108.23|1106.73|1107.73|1106.23|0
1658932800000|2022-07-27 14:40:00|1108.23|1106.73|1107.72|1106.22|1108.23|1106.73|1106.98|1105.48|0
1658933100000|2022-07-27 14:45:00|1107.6|1106.1|1107.19|1105.69|1107.61|1106.11|1107.18|1105.68|0
1658933400000|2022-07-27 14:50:00|1107.4|1105.9|1107.4|1105.9|1107.41|1105.91|1106.97|1105.47|0
1658933700000|2022-07-27 14:55:00|1107.41|1105.91|1107|1105.5|1107.41|1105.91|1106.98|1105.48|0
1658934000000|2022-07-27 15:00:00|1107.07|1105.57|1107.81|1106.31|1108.32|1106.82|1107.06|1105.56|0
1658934300000|2022-07-27 15:05:00|1108.05|1106.55|1107.05|1105.55|1108.05|1106.55|1106.81|1105.31|0
1658934600000|2022-07-27 15:10:00|1107.06|1105.56|1107.54|1106.04|1107.55|1106.05|1106.81|1105.31|0
1658934900000|2022-07-27 15:15:00|1107.55|1106.05|1107.52|1106.02|1107.8|1106.3|1107.28|1105.78|0
1658935200000|2022-07-27 15:20:00|1107.53|1106.03|1107.25|1105.75|1107.77|1106.27|1107.25|1105.75|0
1658935500000|2022-07-27 15:25:00|1107.02|1105.52|1107.51|1106.01|1107.52|1106.02|1106.29|1104.79|0
1658935800000|2022-07-27 15:30:00|1107.19|1105.69|1107|1105.5|1107.84|1106.34|1106.99|1105.49|0
1658936100000|2022-07-27 15:35:00|1106.99|1105.49|1106.78|1105.28|1107.22|1105.72|1106.78|1105.28|0
1658936400000|2022-07-27 15:40:00|1106.79|1105.29|1106.79|1105.29|1107.22|1105.72|1106.78|1105.28|0
1658936700000|2022-07-27 15:45:00|1106.8|1105.3|1106.61|1105.11|1107.01|1105.51|1106.18|1104.68|0
1658937000000|2022-07-27 15:50:00|1106.82|1105.32|1106.61|1105.11|1107.05|1105.55|1106.39|1104.89|0
1658937300000|2022-07-27 15:55:00|1106.72|1105.22|1107.04|1105.54|1107.47|1105.97|1106.61|1105.11|0
1658937600000|2022-07-27 16:00:00|1107.25|1105.75|1107.25|1105.75|1107.47|1105.97|1107.03|1105.53|0
1658937900000|2022-07-27 16:05:00|1107.26|1105.76|1106.84|1105.34|1107.26|1105.76|1106.83|1105.33|0
1658938200000|2022-07-27 16:10:00|1106.94|1105.44|1106.42|1104.92|1107.05|1105.55|1106.41|1104.91|0
1658938500000|2022-07-27 16:15:00|1106.42|1104.92|1106.65|1105.15|1106.9|1105.4|1106.16|1104.66|0
1658938800000|2022-07-27 16:20:00|1106.66|1105.16|1106.89|1105.39|1107.14|1105.64|1106.64|1105.14|0
1658939100000|2022-07-27 16:25:00|1106.9|1105.4|1107.13|1105.63|1107.39|1105.89|1106.89|1105.39|0
1658939400000|2022-07-27 16:30:00|1107.14|1105.64|1107.12|1105.62|1107.14|1105.64|1106.87|1105.37|0
1658939700000|2022-07-27 16:35:00|1107.13|1105.63|1106.62|1105.12|1107.13|1105.63|1106.62|1105.12|0
1658940000000|2022-07-27 16:40:00|1106.63|1105.13|1106.38|1104.88|1106.87|1105.37|1106.37|1104.87|0
1658940300000|2022-07-27 16:45:00|1106.39|1104.89|1106.13|1104.63|1106.62|1105.12|1106.12|1104.62|0
1658940600000|2022-07-27 16:50:00|1106.12|1104.62|1106.38|1104.88|1106.63|1105.13|1106.12|1104.62|0
1658940900000|2022-07-27 16:55:00|1106.37|1104.87|1105.86|1104.36|1106.38|1104.88|1105.62|1104.12|0
1658941200000|2022-07-27 17:00:00|1105.96|1104.46|1105.54|1104.04|1106.07|1104.57|1105.33|1103.83|0
1658941500000|2022-07-27 17:05:00|1105.53|1104.03|1105.32|1103.82|1105.54|1104.04|1105.1|1103.6|0
1658941800000|2022-07-27 17:10:00|1105.31|1103.81|1105.54|1104.04|1105.54|1104.04|1105.1|1103.6|0
1658942100000|2022-07-27 17:15:00|1105.15|1103.65|1104.66|1103.16|1105.4|1103.9|1104.65|1103.15|0
1658942400000|2022-07-27 17:20:00|1104.42|1102.92|1104.66|1103.16|1104.92|1103.42|1104.4|1102.9|0
1658942700000|2022-07-27 17:25:00|1104.67|1103.17|1104.92|1103.42|1104.92|1103.42|1104.41|1102.91|0
1658943000000|2022-07-27 17:30:00|1104.92|1103.42|1105.14|1103.64|1105.36|1103.86|1104.91|1103.41|0
1658943300000|2022-07-27 17:35:00|1105.13|1103.63|1105.13|1103.63|1105.35|1103.85|1104.92|1103.42|0
1658943600000|2022-07-27 17:40:00|1105.14|1103.64|1104.92|1103.42|1105.35|1103.85|1104.92|1103.42|0
1658943900000|2022-07-27 17:45:00|1104.91|1103.41|1105.14|1103.64|1105.36|1103.86|1104.91|1103.41|0
1658944200000|2022-07-27 17:50:00|1104.93|1103.43|1104.94|1103.44|1105.14|1103.64|1104.71|1103.21|0
1658944500000|2022-07-27 17:55:00|1104.93|1103.43|1104.62|1103.12|1104.95|1103.45|1104.29|1102.79|0
1658944800000|2022-07-27 18:00:00|1104.22|1102.72|1105.95|1104.45|1106.97|1105.47|1104.22|1102.72|0
1658945100000|2022-07-27 18:05:00|1105.94|1104.44|1103.91|1102.41|1105.94|1104.44|1103.66|1102.16|0
1658945400000|2022-07-27 18:10:00|1103.92|1102.42|1104.92|1103.42|1105.45|1103.95|1103.91|1102.41|0
1658945700000|2022-07-27 18:15:00|1105.12|1103.62|1105.78|1104.28|1106.21|1104.71|1105.12|1103.62|0
1658946000000|2022-07-27 18:20:00|1105.77|1104.27|1104.92|1103.42|1106|1104.5|1104.91|1103.41|0
1658946300000|2022-07-27 18:25:00|1104.91|1103.41|1105.58|1104.08|1106.01|1104.51|1104.7|1103.2|0
1658946600000|2022-07-27 18:30:00|1105.57|1104.07|1105.2|1103.7|1106.01|1104.51|1104.45|1102.95|0
1658946900000|2022-07-27 18:35:00|1105.09|1103.59|1108.84|1107.34|1108.84|1107.34|1105.09|1103.59|0
1658947200000|2022-07-27 18:40:00|1108.85|1107.35|1109.99|1108.49|1110.39|1108.89|1108.85|1107.35|0
1658947500000|2022-07-27 18:45:00|1110.19|1108.69|1109.33|1107.83|1110.31|1108.81|1109.12|1107.62|0
1658947800000|2022-07-27 18:50:00|1109.34|1107.84|1110.02|1108.52|1110.56|1109.06|1108.69|1107.19|0
1658948100000|2022-07-27 18:55:00|1110.03|1108.53|1108.76|1107.26|1110.5|1109|1108.1|1106.6|0
1658948400000|2022-07-27 19:00:00|1109.4|1107.9|1110.84|1109.34|1110.97|1109.47|1108.66|1107.16|0
1658948700000|2022-07-27 19:05:00|1110.72|1109.22|1111.14|1109.64|1111.61|1110.11|1110.2|1108.7|0
1658949000000|2022-07-27 19:10:00|1111.15|1109.65|1111.25|1109.75|1111.65|1110.15|1110.4|1108.9|0
1658949300000|2022-07-27 19:15:00|1110.69|1109.19|1110.8|1109.3|1111.46|1109.96|1110.36|1108.86|0
1658949600000|2022-07-27 19:20:00|1110.81|1109.31|1111.89|1110.39|1111.9|1110.4|1110.58|1109.08|0
1658949900000|2022-07-27 19:25:00|1111.79|1110.29|1113.65|1112.15|1113.65|1112.15|1111.68|1110.18|0
1658950200000|2022-07-27 19:30:00|1113.44|1111.94|1113.22|1111.72|1113.65|1112.15|1112.78|1111.28|0
1658950500000|2022-07-27 19:35:00|1113.23|1111.73|1112.55|1111.05|1113.23|1111.73|1112.34|1110.84|0
1658950800000|2022-07-27 19:40:00|1112.54|1111.04|1112.79|1111.29|1113.22|1111.72|1112.34|1110.84|0
1658951100000|2022-07-27 19:45:00|1113.8|1112.3|1113.19|1111.69|1114.06|1112.56|1113.18|1111.68|0
1658951400000|2022-07-27 19:50:00|1113.18|1111.68|1113.37|1111.87|1113.44|1111.94|1112.12|1110.62|0
1658951700000|2022-07-27 19:55:00|1113.13|1111.63|1112.82|1111.32|1113.84|1112.34|1112.8|1111.3|0
1658952000000|2022-07-27 20:00:00|1111.97|1110.47|1111.29|1109.79|1111.97|1110.47|1111.1|1109.6|0
1658952300000|2022-07-27 20:05:00|1111.3|1109.8|1110.99|1109.49|1111.42|1109.92|1110.36|1108.86|0
1658952600000|2022-07-27 20:10:00|1110.97|1109.47|1110.64|1109.14|1110.97|1109.47|1110.51|1109.01|0
1658952900000|2022-07-27 20:15:00|1110.66|1109.16|1110.71|1109.21|1111.1|1109.6|1110.6|1109.1|0
1658953200000|2022-07-27 20:20:00|1110.67|1109.17|1111.45|1109.95|1111.84|1110.34|1110.6|1109.1|0
1658953500000|2022-07-27 20:25:00|1111.41|1109.91|1111.3|1109.8|1111.67|1110.17|1111.25|1109.75|0
1658953800000|2022-07-27 20:30:00|1111.25|1109.75|1111.43|1109.93|1111.43|1109.93|1111.25|1109.75|0
1658954100000|2022-07-27 20:35:00|1111.45|1109.95|1111.34|1109.84|1111.65|1110.15|1111.25|1109.75|0
1658954400000|2022-07-27 20:40:00|1111.38|1109.88|1111.3|1109.8|1111.41|1109.91|1111.25|1109.75|0
1658954700000|2022-07-27 20:45:00|1111.34|1109.84|1111.38|1109.88|1111.38|1109.88|1111.25|1109.75|0
1658955000000|2022-07-27 20:50:00|1111.36|1109.86|1111.25|1109.75|1111.38|1109.88|1111.25|1109.75|0
1658955300000|2022-07-27 20:55:00|1111.26|1109.76|1111.3|1109.8|1111.36|1109.86|1111.25|1109.75|0
1658955600000|2022-07-27 21:00:00|1111.28|1109.78|1111.19|1109.69|1111.3|1109.8|1111.17|1109.67|0
1658955900000|2022-07-27 21:05:00|1111.25|1109.75|1111.28|1109.78|1111.34|1109.84|1111.12|1109.62|0
1658956200000|2022-07-27 21:10:00|1111.38|1109.88|1111.36|1109.86|1111.43|1109.93|1111.25|1109.75|0
1658956500000|2022-07-27 21:15:00|1111.34|1109.84|1111.36|1109.86|1111.43|1109.93|1111.28|1109.78|0
1658956800000|2022-07-27 21:20:00|1111.37|1109.87|1111.38|1109.88|1111.43|1109.93|1111.36|1109.86|0
1658957100000|2022-07-27 21:25:00|1111.39|1109.89|1111.41|1109.91|1111.43|1109.93|1111.36|1109.86|0
1658957400000|2022-07-27 21:30:00|1111.43|1109.93|1111.47|1109.97|1111.47|1109.97|1111.43|1109.93|0
1658957700000|2022-07-27 21:35:00|1111.45|1109.95|1111.36|1109.86|1111.45|1109.95|1111.32|1109.82|0
1658958000000|2022-07-27 21:40:00|1111.34|1109.84|1111.34|1109.84|1111.34|1109.84|1111.3|1109.8|0
1658958300000|2022-07-27 21:45:00|1111.32|1109.82|1111.28|1109.78|1111.34|1109.84|1111.28|1109.78|0
1658958600000|2022-07-27 21:50:00|1111.3|1109.8|1111.32|1109.82|1111.38|1109.88|1111.25|1109.75|0
1658958900000|2022-07-27 21:55:00|1111.3|1109.8|1111.32|1109.82|1111.41|1109.91|1111.25|1109.75|0
1658959200000|2022-07-27 22:00:00|1111.36|1109.86|1111.3|1109.8|1111.52|1110.02|1110.91|1109.41|0
1658959500000|2022-07-27 22:05:00|1111.34|1109.84|1111.01|1109.51|1111.34|1109.84|1110.91|1109.41|0
1658959800000|2022-07-27 22:10:00|1111.02|1109.52|1111.01|1109.51|1111.14|1109.64|1110.95|1109.45|0
1658960100000|2022-07-27 22:15:00|1110.99|1109.49|1111.26|1109.76|1111.26|1109.76|1110.95|1109.45|0
1658960400000|2022-07-27 22:20:00|1111.22|1109.72|1111.11|1109.61|1111.22|1109.72|1111.11|1109.61|0
1658960700000|2022-07-27 22:25:00|1111.07|1109.57|1111.13|1109.63|1111.18|1109.68|1111.07|1109.57|0
1658961000000|2022-07-27 22:30:00|1111.14|1109.64|1111.44|1109.94|1111.57|1110.07|1111.11|1109.61|0
1658961300000|2022-07-27 22:35:00|1111.42|1109.92|1111.31|1109.81|1111.42|1109.92|1111.11|1109.61|0
1658961600000|2022-07-27 22:40:00|1111.26|1109.76|1111.13|1109.63|1111.29|1109.79|1111.09|1109.59|0
1658961900000|2022-07-27 22:45:00|1111.14|1109.64|1111.31|1109.81|1111.37|1109.87|1111.14|1109.64|0
1658962200000|2022-07-27 22:50:00|1111.26|1109.76|1111.31|1109.81|1111.37|1109.87|1111.22|1109.72|0
1658962500000|2022-07-27 22:55:00|1111.29|1109.79|1111.31|1109.81|1111.31|1109.81|1111.18|1109.68|0
1658962800000|2022-07-27 23:00:00|1111.33|1109.83|1111.46|1109.96|1111.46|1109.96|1111.26|1109.76|0
1658963100000|2022-07-27 23:05:00|1111.48|1109.98|1111.57|1110.07|1111.72|1110.22|1111.33|1109.83|0
1658963400000|2022-07-27 23:10:00|1111.55|1110.05|1111.61|1110.11|1111.66|1110.16|1111.44|1109.94|0
1658963700000|2022-07-27 23:15:00|1111.64|1110.14|1111.42|1109.92|1111.7|1110.2|1111.42|1109.92|0
1658964000000|2022-07-27 23:20:00|1111.4|1109.9|1111.46|1109.96|1111.48|1109.98|1111.33|1109.83|0
1658964300000|2022-07-27 23:25:00|1111.42|1109.92|1111.48|1109.98|1111.53|1110.03|1111.33|1109.83|0
1658964600000|2022-07-27 23:30:00|1111.46|1109.96|1111.53|1110.03|1111.53|1110.03|1111.26|1109.76|0
1658964900000|2022-07-27 23:35:00|1111.57|1110.07|1111.29|1109.79|1111.57|1110.07|1111.22|1109.72|0
1658965200000|2022-07-27 23:40:00|1111.31|1109.81|1111.31|1109.81|1111.37|1109.87|1111.26|1109.76|0
1658965500000|2022-07-27 23:45:00|1111.26|1109.76|1111.57|1110.07|1111.57|1110.07|1111.13|1109.63|0
1658965800000|2022-07-27 23:50:00|1111.61|1110.11|1111.29|1109.79|1111.7|1110.2|1111.29|1109.79|0
1658966100000|2022-07-27 23:55:00|1111.26|1109.76|1111.22|1109.72|1111.33|1109.83|1111.03|1109.53|0
1658966400000|2022-07-28 00:00:00|1111.24|1109.74|1111.14|1109.64|1111.57|1110.07|1111.09|1109.59|0
1658966700000|2022-07-28 00:05:00|1111.16|1109.66|1111|1109.5|1111.44|1109.94|1110.94|1109.44|0
1658967000000|2022-07-28 00:10:00|1111.01|1109.51|1110.9|1109.4|1111.09|1109.59|1110.83|1109.33|0
1658967300000|2022-07-28 00:15:00|1111.54|1110.04|1111.25|1109.75|1111.97|1110.47|1110.77|1109.27|0
1658967600000|2022-07-28 00:20:00|1111.24|1109.74|1110.76|1109.26|1111.25|1109.75|1110.76|1109.26|0
1658967900000|2022-07-28 00:25:00|1110.77|1109.27|1110.03|1108.53|1111.01|1109.51|1110.03|1108.53|0
1658968200000|2022-07-28 00:30:00|1109.55|1108.05|1109.77|1108.27|1109.77|1108.27|1109.54|1108.04|0
1658968500000|2022-07-28 00:35:00|1109.76|1108.26|1109.55|1108.05|1109.77|1108.27|1109.55|1108.05|0
1658968800000|2022-07-28 00:40:00|1109.56|1108.06|1109.55|1108.05|1109.76|1108.26|1109.34|1107.84|0
1658969100000|2022-07-28 00:45:00|1109.8|1108.3|1110.29|1108.79|1110.53|1109.03|1109.55|1108.05|0
1658969400000|2022-07-28 00:50:00|1110.53|1109.03|1111.24|1109.74|1111.24|1109.74|1110.53|1109.03|0
1658969700000|2022-07-28 00:55:00|1111.25|1109.75|1111.25|1109.75|1111.49|1109.99|1111.01|1109.51|0
1658970000000|2022-07-28 01:00:00|1110.81|1109.31|1110.19|1108.69|1110.81|1109.31|1109.96|1108.46|0
1658970300000|2022-07-28 01:05:00|1110.39|1108.89|1110.19|1108.69|1110.4|1108.9|1109.98|1108.48|0
1658970600000|2022-07-28 01:10:00|1110.09|1108.59|1109.77|1108.27|1110.09|1108.59|1109.77|1108.27|0
1658970900000|2022-07-28 01:15:00|1109.98|1108.48|1110.82|1109.32|1110.82|1109.32|1109.56|1108.06|0
1658971200000|2022-07-28 01:20:00|1110.81|1109.31|1110.59|1109.09|1110.81|1109.31|1110.38|1108.88|0
1658971500000|2022-07-28 01:25:00|1110.6|1109.1|1110.59|1109.09|1110.8|1109.3|1110.59|1109.09|0
1658971800000|2022-07-28 01:30:00|1110.6|1109.1|1111.24|1109.74|1111.24|1109.74|1110.59|1109.09|0
1658972100000|2022-07-28 01:35:00|1111.03|1109.53|1111.02|1109.52|1111.24|1109.74|1110.6|1109.1|0
1658972400000|2022-07-28 01:40:00|1110.92|1109.42|1110.39|1108.89|1111.03|1109.53|1110.39|1108.89|0
1658972700000|2022-07-28 01:45:00|1110.6|1109.1|1110.6|1109.1|1110.61|1109.11|1110.39|1108.89|0
1658973000000|2022-07-28 01:50:00|1110.61|1109.11|1110.82|1109.32|1110.82|1109.32|1110.6|1109.1|0
1658973300000|2022-07-28 01:55:00|1111.02|1109.52|1111.04|1109.54|1111.25|1109.75|1110.61|1109.11|0
1658973600000|2022-07-28 02:00:00|1111.03|1109.53|1111.45|1109.95|1111.45|1109.95|1111.03|1109.53|0
1658973900000|2022-07-28 02:05:00|1111.66|1110.16|1111.44|1109.94|1111.66|1110.16|1111.44|1109.94|0
1658974200000|2022-07-28 02:10:00|1111.45|1109.95|1111.86|1110.36|1111.87|1110.37|1111.44|1109.94|0
1658974500000|2022-07-28 02:15:00|1111.87|1110.37|1111.86|1110.36|1111.87|1110.37|1111.65|1110.15|0
1658974800000|2022-07-28 02:20:00|1111.87|1110.37|1111.65|1110.15|1111.87|1110.37|1111.65|1110.15|0
1658975100000|2022-07-28 02:25:00|1111.66|1110.16|1111.86|1110.36|1111.86|1110.36|1111.65|1110.15|0
1658975400000|2022-07-28 02:30:00|1112.46|1110.96|1113.19|1111.69|1113.19|1111.69|1112.45|1110.95|0
1658975700000|2022-07-28 02:35:00|1113.2|1111.7|1113.68|1112.18|1113.68|1112.18|1113.19|1111.69|0
1658976000000|2022-07-28 02:40:00|1113.69|1112.19|1113.92|1112.42|1113.92|1112.42|1113.44|1111.94|0
1658976300000|2022-07-28 02:45:00|1114.04|1112.54|1113.43|1111.93|1114.16|1112.66|1113.43|1111.93|0
1658976600000|2022-07-28 02:50:00|1113.44|1111.94|1113.43|1111.93|1113.44|1111.94|1113.18|1111.68|0
1658976900000|2022-07-28 02:55:00|1113.42|1111.92|1113.67|1112.17|1113.67|1112.17|1113.42|1111.92|0
1658977200000|2022-07-28 03:00:00|1112.7|1111.2|1112.37|1110.87|1112.71|1111.21|1112.37|1110.87|0
1658977500000|2022-07-28 03:05:00|1112.38|1110.88|1112.58|1111.08|1112.58|1111.08|1112.37|1110.87|0
1658977800000|2022-07-28 03:10:00|1112.59|1111.09|1112.58|1111.08|1112.59|1111.09|1112.58|1111.08|0
1658978100000|2022-07-28 03:15:00|1113.3|1111.8|1113.05|1111.55|1113.3|1111.8|1113.05|1111.55|0
1658978400000|2022-07-28 03:20:00|1112.81|1111.31|1112.81|1111.31|1112.82|1111.32|1112.57|1111.07|0
1658978700000|2022-07-28 03:25:00|1112.82|1111.32|1112.81|1111.31|1113.05|1111.55|1112.69|1111.19|0
1658979000000|2022-07-28 03:30:00|1112.57|1111.07|1112.57|1111.07|1112.81|1111.31|1112.32|1110.82|0
1658979300000|2022-07-28 03:35:00|1112.33|1110.83|1112.34|1110.84|1112.34|1110.84|1112.09|1110.59|0
1658979600000|2022-07-28 03:40:00|1112.33|1110.83|1112.82|1111.32|1112.82|1111.32|1112.33|1110.83|0
1658979900000|2022-07-28 03:45:00|1111.74|1110.24|1111.53|1110.03|1111.85|1110.35|1111.52|1110.02|0
1658980200000|2022-07-28 03:50:00|1111.52|1110.02|1111.1|1109.6|1111.52|1110.02|1110.89|1109.39|0
1658980500000|2022-07-28 03:55:00|1111.11|1109.61|1111.1|1109.6|1111.32|1109.82|1111.1|1109.6|0
1658980800000|2022-07-28 04:00:00|1111.31|1109.81|1111.31|1109.81|1111.52|1110.02|1111.31|1109.81|0
1658981100000|2022-07-28 04:05:00|1111.41|1109.91|1111.52|1110.02|1111.52|1110.02|1111.31|1109.81|0
1658981400000|2022-07-28 04:10:00|1111.42|1109.92|1111.31|1109.81|1111.52|1110.02|1111.31|1109.81|0
1658981700000|2022-07-28 04:15:00|1111.1|1109.6|1111.1|1109.6|1111.31|1109.81|1111.1|1109.6|0
1658982300000|2022-07-28 04:25:00|1111.31|1109.81|1111.31|1109.81|1111.31|1109.81|1111.31|1109.81|0
1658982600000|2022-07-28 04:30:00|1110.89|1109.39|1110.69|1109.19|1111.1|1109.6|1110.47|1108.97|0
1658982900000|2022-07-28 04:35:00|1110.79|1109.29|1111.52|1110.02|1111.73|1110.23|1110.68|1109.18|0
1658983200000|2022-07-28 04:40:00|1111.63|1110.13|1111.94|1110.44|1111.94|1110.44|1111.63|1110.13|0
1658983500000|2022-07-28 04:45:00|1112.68|1111.18|1112.92|1111.42|1113.04|1111.54|1112.68|1111.18|0
1658983800000|2022-07-28 04:50:00|1113.04|1111.54|1112.79|1111.29|1113.04|1111.54|1112.79|1111.29|0
1658984100000|2022-07-28 04:55:00|1112.8|1111.3|1112.79|1111.29|1113.04|1111.54|1112.79|1111.29|0
1658984400000|2022-07-28 05:00:00|1112.15|1110.65|1111.94|1110.44|1112.15|1110.65|1111.93|1110.43|0
1658984700000|2022-07-28 05:05:00|1111.83|1110.33|1111.3|1109.8|1111.93|1110.43|1111.3|1109.8|0
1658985000000|2022-07-28 05:10:00|1111.41|1109.91|1111.2|1109.7|1111.51|1110.01|1111.2|1109.7|0
1658985300000|2022-07-28 05:15:00|1111.09|1109.59|1110.88|1109.38|1111.3|1109.8|1110.88|1109.38|0
1658985600000|2022-07-28 05:20:00|1110.89|1109.39|1110.88|1109.38|1110.89|1109.39|1110.88|1109.38|0
1658985900000|2022-07-28 05:25:00|1110.89|1109.39|1110.88|1109.38|1111.1|1109.6|1110.88|1109.38|0
1658986200000|2022-07-28 05:30:00|1110.89|1109.39|1111.31|1109.81|1111.52|1110.02|1110.89|1109.39|0
1658986500000|2022-07-28 05:35:00|1111.42|1109.92|1111.31|1109.81|1111.73|1110.23|1111.31|1109.81|0
1658986800000|2022-07-28 05:40:00|1111.52|1110.02|1111.73|1110.23|1111.73|1110.23|1111.31|1109.81|0
1658987100000|2022-07-28 05:45:00|1111.74|1110.24|1112.05|1110.55|1112.16|1110.66|1111.74|1110.24|0
1658987400000|2022-07-28 05:50:00|1112.16|1110.66|1112.36|1110.86|1112.36|1110.86|1111.95|1110.45|0
1658987700000|2022-07-28 05:55:00|1112.57|1111.07|1112.37|1110.87|1112.58|1111.08|1112.36|1110.86|0
1658988000000|2022-07-28 06:00:00|1113.41|1111.91|1113.79|1112.29|1114.03|1112.53|1113.3|1111.8|0
1658988300000|2022-07-28 06:05:00|1113.78|1112.28|1113.54|1112.04|1114.02|1112.52|1113.05|1111.55|0
1658988600000|2022-07-28 06:10:00|1113.66|1112.16|1115.92|1114.42|1115.93|1114.43|1113.66|1112.16|0
1658988900000|2022-07-28 06:15:00|1114.74|1113.24|1115.72|1114.22|1115.93|1114.43|1114.64|1113.14|0
1658989200000|2022-07-28 06:20:00|1115.51|1114.01|1115.74|1114.24|1115.95|1114.45|1115.09|1113.59|0
1658989500000|2022-07-28 06:25:00|1115.73|1114.23|1115.88|1114.38|1115.94|1114.44|1115.52|1114.02|0
1658989800000|2022-07-28 06:30:00|1115.87|1114.37|1115.55|1114.05|1116.51|1115.01|1115.55|1114.05|0
1658990100000|2022-07-28 06:35:00|1115.65|1114.15|1117.05|1115.55|1117.26|1115.76|1115.47|1113.97|0
1658990400000|2022-07-28 06:40:00|1117.06|1115.56|1117.56|1116.06|1118.19|1116.69|1117.05|1115.55|0
1658990700000|2022-07-28 06:45:00|1117.35|1115.85|1120.45|1118.95|1120.54|1119.04|1116.72|1115.22|0
1658991000000|2022-07-28 06:50:00|1120.44|1118.94|1120.54|1119.04|1120.65|1119.15|1120.23|1118.73|0
1658991300000|2022-07-28 06:55:00|1120.64|1119.14|1119.48|1117.98|1121.07|1119.57|1119.27|1117.77|0
1658991600000|2022-07-28 07:00:00|1119.69|1118.19|1122.37|1119.37|1124.37|1121.37|1118.26|1116.76|3
1658991900000|2022-07-28 07:05:00|1122.12|1119.12|1119.12|1118.37|1123.12|1121.12|1119.12|1118.37|17
1658992200000|2022-07-28 07:10:00|1120.37|1118.62|1122.37|1120.62|1122.37|1120.87|1119.62|1118.37|106
1658992500000|2022-07-28 07:15:00|1122.62|1120.87|1120.87|1119.37|1123.12|1121.37|1120.87|1119.12|0
1658992800000|2022-07-28 07:20:00|1121.37|1119.62|1123.62|1121.87|1124.37|1122.37|1121.37|1119.62|41
1658993100000|2022-07-28 07:25:00|1123.87|1122.12|1126.87|1125.62|1126.87|1125.62|1123.12|1122.12|71
1658993400000|2022-07-28 07:30:00|1126.62|1123.87|1122.87|1121.37|1126.62|1124.12|1122.87|1121.37|102
1658993700000|2022-07-28 07:35:00|1122.62|1120.87|1122.12|1120.87|1122.62|1120.87|1121.37|1119.87|0
1658994000000|2022-07-28 07:40:00|1122.37|1121.12|1121.37|1119.87|1122.87|1121.37|1121.37|1119.87|38
1658994300000|2022-07-28 07:45:00|1121.12|1119.62|1120.87|1119.62|1121.37|1119.87|1120.62|1119.37|2
1658994600000|2022-07-28 07:50:00|1121.12|1119.87|1121.12|1119.37|1121.62|1120.37|1119.87|1118.87|3
1658994900000|2022-07-28 07:55:00|1120.87|1119.62|1121.38|1119.88|1121.88|1120.38|1120.62|1118.87|0
1658995200000|2022-07-28 08:00:00|1121.13|1119.38|1120.13|1118.38|1121.13|1119.38|1119.38|1117.63|1
1658995500000|2022-07-28 08:05:00|1120.38|1118.88|1119.13|1117.38|1120.63|1118.88|1118.38|1116.63|0
1658995800000|2022-07-28 08:10:00|1119.38|1117.63|1120.63|1118.88|1120.88|1119.38|1119.38|1117.63|0
1658996100000|2022-07-28 08:15:00|1120.38|1118.38|1120.88|1119.38|1121.13|1119.38|1119.88|1118.38|1
1658996400000|2022-07-28 08:20:00|1120.63|1119.13|1121.63|1119.88|1121.63|1119.88|1119.88|1118.38|0
1658996700000|2022-07-28 08:25:00|1121.38|1119.38|1120.88|1119.38|1121.38|1119.38|1120.88|1119.38|0
1658997000000|2022-07-28 08:30:00|1120.63|1119.13|1120.88|1119.38|1122.13|1120.38|1120.38|1119.13|2
1658997300000|2022-07-28 08:35:00|1120.63|1119.13|1121.13|1119.38|1121.13|1119.38|1120.38|1119.13|0
1658997600000|2022-07-28 08:40:00|1120.88||1120.88||1121.38||1120.88||0
1658997900000|2022-07-28 08:45:00|1120.38|1119.13|1119.88|1118.38|1120.88|1119.38|1119.88|1118.38|0
1658998200000|2022-07-28 08:50:00|1119.63|1117.88|1118.13|1116.38|1120.13|1118.38|1117.63|1116.38|1
1658998500000|2022-07-28 08:55:00|1118.38|1116.63|1118.13|1116.38|1118.38|1116.88|1117.88|1116.38|0
1658998800000|2022-07-28 09:00:00|1117.88|1116.63|1119.38|1117.88|1119.38|1117.88|1117.88|1116.63|1
1658999100000|2022-07-28 09:05:00|1119.63|1117.38|1119.88|1118.38|1120.13|1118.38|1119.13|1117.38|3
1658999400000|2022-07-28 09:10:00|1119.63|1117.88|1119.88|1117.88|1119.88|1118.38|1118.88|1117.38|3
1658999700000|2022-07-28 09:15:00|1120.13|1118.13|1120.13|1118.38|1120.38|1118.88|1119.38|1117.88|6
1659000000000|2022-07-28 09:20:00|1119.88|1117.88|1119.38|1117.88|1120.38|1118.88|1119.38|1117.38|2
1659000300000|2022-07-28 09:25:00|1119.63|1118.38|1120.13|1118.38|1120.13|1118.38|1119.38|1117.88|0
1659000600000|2022-07-28 09:30:00|1119.88|1118.13|1120.13|1118.38|1120.13|1118.38|1119.38|1118.13|0
1659000900000|2022-07-28 09:35:00|1120.38|1118.63|1120.88|1119.63|1121.38|1119.88|1120.13|1118.63|7
1659001200000|2022-07-28 09:40:00|1121.13|1119.88|1120.13|1118.38|1121.38|1119.88|1120.13|1118.38|0
1659001500000|2022-07-28 09:45:00|1120.38|1118.63|1120.13|1118.38|1120.63|1119.38|1120.13|1118.38|0
1659001800000|2022-07-28 09:50:00|1120.38|1118.63|1119.88|1117.88|1120.63|1118.88|1119.63|1117.88|0
1659002100000|2022-07-28 09:55:00|1119.63|1118.13|1121.38|1119.38|1121.38|1119.38|1119.63|1118.13|3
1659002400000|2022-07-28 10:00:00|1121.63|1119.63|1120.38|1118.88|1121.63|1119.88|1120.13|1118.63|2
1659002700000|2022-07-28 10:05:00|1121.13|1119.13|1121.63|1119.88|1121.63|1119.88|1121.13|1119.13|2
1659003000000|2022-07-28 10:10:00|1121.88|1120.13|1121.88|1120.38|1121.88|1121.13|1121.38|1120.13|5
1659003300000|2022-07-28 10:15:00|1121.38|1120.13|1121.13|1119.38|1121.38|1120.13|1121.13|1119.38|0
1659003600000|2022-07-28 10:20:00|1120.88|1119.13|1121.13|1119.38|1121.38|1119.88|1120.88|1119.13|4
1659003900000|2022-07-28 10:25:00|1121.38||1121.13||1121.38||1120.88||0
1659004200000|2022-07-28 10:30:00|1120.88|1119.13|1122.13|1120.38|1122.13|1120.38|1120.88|1119.13|1
1659004500000|2022-07-28 10:35:00|1122.38|1120.63|1121.88|1120.38|1122.38|1120.88|1121.63|1119.88|1
1659004800000|2022-07-28 10:40:00|1122.13|1120.88|1121.13|1119.38|1122.13|1121.13|1120.38|1119.38|29
1659005100000|2022-07-28 10:45:00|1120.88|1118.88|1121.13|1119.38|1121.13|1119.38|1120.13|1118.38|0
1659005400000|2022-07-28 10:50:00|1120.88|1118.88|1121.38|1119.88|1121.38|1119.88|1120.63|1118.88|0
1659005700000|2022-07-28 10:55:00|1121.63|1119.38|1121.38|1119.38|1121.88|1119.38|1121.13|1119.38|0
1659006000000|2022-07-28 11:00:00|1121.63|1119.88|1121.88|1119.88|1122.88|1120.88|1121.63|1119.88|0
1659006300000|2022-07-28 11:05:00|1121.63|1119.38|1121.88|1120.38|1122.13|1120.38|1121.13|1119.38|0
1659006600000|2022-07-28 11:10:00|1121.63|1119.88|1121.13|1119.38|1121.63|1119.88|1121.13|1119.38|0
1659006900000|2022-07-28 11:15:00|1121.38|1119.63|1121.88|1120.38|1122.13|1120.38|1121.13|1119.63|0
1659007200000|2022-07-28 11:20:00|1122.13|1119.88|1121.63|1119.88|1122.13|1119.88|1121.38|1119.38|0
1659007500000|2022-07-28 11:25:00|1121.38|1120.13|1122.63|1120.88|1122.63|1120.88|1121.38|1120.13|0
1659007800000|2022-07-28 11:30:00|1122.38|1120.38|1123.13|1121.38|1123.13|1121.38|1122.13|1120.38|0
1659008100000|2022-07-28 11:35:00|1122.88|1121.13|1123.13|1121.38|1123.38|1121.38|1121.88|1121.13|3
1659008400000|2022-07-28 11:40:00|1122.95|1121.2|1122.19|1120.44|1122.95|1121.2|1122.19|1120.44|0
1659008700000|2022-07-28 11:45:00|1122.44|1120.94|1122.69|1120.94|1122.69|1120.94|1122.44|1120.94|0
1659009000000|2022-07-28 11:50:00|1122.44|1120.44|1121.44|1119.94|1122.44|1120.44|1121.19|1119.94|1
1659009300000|2022-07-28 11:55:00|1121.19|1119.69|1120.94|1118.94|1121.19|1119.69|1120.19|1118.44|27
1659009600000|2022-07-28 12:00:00|1120.69|1119.19|1120.44|1118.94|1120.94|1119.44|1120.19|1118.94|0
1659009900000|2022-07-28 12:05:00|1120.69|1119.19|1120.94|1119.44|1121.69|1119.94|1120.69|1118.94|0
1659010200000|2022-07-28 12:10:00|1121.19|1119.69|1121.69|1119.94|1121.69|1119.94|1121.19|1119.69|0
1659010500000|2022-07-28 12:15:00|1121.44|1119.69|1120.94|1118.94|1121.44|1119.69|1120.44|1118.94|0
1659010800000|2022-07-28 12:20:00|1120.69|1119.44|1120.94|1119.44|1121.44|1119.44|1120.69|1119.44|0
1659011100000|2022-07-28 12:25:00|1120.69|1118.94|1120.94|1119.44|1121.19|1119.44|1120.44|1118.94|0
1659011400000|2022-07-28 12:30:00|1121.19|1118.94|1119.44|1117.94|1121.44|1118.94|1116.44|1115.69|36
1659011700000|2022-07-28 12:35:00|1119.69|1118.44|1119.44|1117.94|1120.19|1118.44|1119.44|1117.94|0
1659012000000|2022-07-28 12:40:00|1119.19|1117.44|1119.94|1118.44|1120.19|1118.44|1118.94|1117.44|0
1659012300000|2022-07-28 12:45:00|1120.19|1118.94|1120.19|1118.19|1121.44|1119.44|1119.69|1118.19|139
1659012600000|2022-07-28 12:50:00|1119.94|1117.94|1119.69|1117.69|1119.94|1117.94|1118.94|1116.94|11
1659012900000|2022-07-28 12:55:00|1119.44|1117.44|1117.94|1117.19|1119.44|1117.44|1117.94|1117.19|1
1659013200000|2022-07-28 13:00:00|1118.19|1115.94|1117.69|1115.94|1118.69|1115.94|1117.69|1115.94|34
1659013500000|2022-07-28 13:05:00|1117.94|1116.19|1118.44|1116.94|1118.69|1116.94|1117.94|1116.19|0
1659013800000|2022-07-28 13:10:00|1117.94|1116.69|1118.69|1116.94|1119.19|1117.44|1117.94|1116.69|1
1659014100000|2022-07-28 13:15:00|1118.44|1116.69|1118.69|1116.94|1118.69|1116.94|1117.44|1116.19|0
1659014400000|2022-07-28 13:20:00|1118.44|1116.44|1118.69|1116.94|1118.94|1116.94|1117.94|1116.44|0
1659014700000|2022-07-28 13:25:00|1118.44|1117.19|1120.19|1118.94|1120.19|1118.94|1118.44|1117.19|2
1659015000000|2022-07-28 13:30:00|1120.44|1119.19|1120.44|1119.19|1121.69|1120.44|1120.19|1119.19|0
1659015300000|2022-07-28 13:35:00|1120.69|1119.44|1120.69|1118.94|1120.94|1119.44|1119.44|1117.69|19
1659015600000|2022-07-28 13:40:00|1120.94|1118.44|1118.69|1116.94|1121.19|1119.44|1118.69|1116.94|0
1659015900000|2022-07-28 13:45:00|1118.44|1116.19|1117.69|1115.94|1118.69|1116.44|1116.44|1115.19|5
1659016200000|2022-07-28 13:50:00|1117.94|1115.44|1116.44|1114.94|1117.94|1115.44|1115.44|1113.69|1
1659016500000|2022-07-28 13:55:00|1116.19|1115.19|1117.19|1115.44|1118.19|1116.44|1116.19|1115.19|0
1659016800000|2022-07-28 14:00:00|1117.44|1115.69|1118.44|1116.94|1119.19|1117.44|1117.44|1115.69|3
1659017100000|2022-07-28 14:05:00|1118.19|1116.19|1116.19|1114.19|1118.19|1116.44|1115.19|1113.94|28
1659017400000|2022-07-28 14:10:00|1116.24|1114.24|1114.99|1113.49|1116.49|1114.74|1114.24|1112.74|2
1659017700000|2022-07-28 14:15:00|1114.74|1113.24|1116.85|1115.35|1116.85|1115.35|1114.49|1112.99|6
1659018000000|2022-07-28 14:20:00|1116.86|1115.36|1116.09|1114.59|1117.1|1115.6|1115.33|1113.83|0
1659018300000|2022-07-28 14:25:00|1116.1|1114.6|1116.82|1115.32|1117.07|1115.57|1115.32|1113.82|88
1659018600000|2022-07-28 14:30:00|1117.06|1115.56|1116.82|1115.32|1117.33|1115.83|1116.06|1114.56|105
1659018900000|2022-07-28 14:35:00|1116.83|1115.33|1117.86|1116.36|1118.62|1117.12|1116.83|1115.33|0
1659019200000|2022-07-28 14:40:00|1117.62|1116.12|1118.13|1116.63|1118.37|1116.87|1117.34|1115.84|0
1659019500000|2022-07-28 14:45:00|1118.25|1116.75|1119.68|1118.18|1119.93|1118.43|1118.11|1116.61|0
1659019800000|2022-07-28 14:50:00|1119.92|1118.42|1119.69|1118.19|1120.19|1118.69|1119.44|1117.94|0
1659020100000|2022-07-28 14:55:00|1119.68|1118.18|1120.23|1118.73|1120.23|1118.73|1119.43|1117.93|0
1659020400000|2022-07-28 15:00:00|1120.47|1118.97|1120.5|1119|1121.01|1119.51|1119.97|1118.47|0
1659020700000|2022-07-28 15:05:00|1120.74|1119.24|1121.47|1119.97|1121.74|1120.24|1120.74|1119.24|0
1659021000000|2022-07-28 15:10:00|1121.48|1119.98|1122|1120.5|1122|1120.5|1120.97|1119.47|0
1659021300000|2022-07-28 15:15:00|1121.99|1120.49|1121.76|1120.26|1122.02|1120.52|1121.25|1119.75|0
1659021600000|2022-07-28 15:20:00|1121.75|1120.25|1122.8|1121.3|1123.29|1121.79|1121.5|1120|0
1659021900000|2022-07-28 15:25:00|1122.92|1121.42|1124.06|1122.56|1124.06|1122.56|1122.56|1121.06|0
1659022200000|2022-07-28 15:30:00|1124.05|1122.55|1124.02|1122.52|1124.06|1122.56|1122.31|1120.81|0
1659022500000|2022-07-28 15:35:00|1124.26|1122.76|1124.51|1123.01|1125.23|1123.73|1123.75|1122.25|0
1659022800000|2022-07-28 15:40:00|1124.74|1123.24|1125.29|1123.79|1125.3|1123.8|1124.02|1122.52|0
1659023100000|2022-07-28 15:45:00|1124.2|1122.7|1123.98|1122.48|1124.41|1122.91|1123.54|1122.04|0
1659023400000|2022-07-28 15:50:00|1124.19|1122.69|1123.77|1122.27|1124.42|1122.92|1123.77|1122.27|0
1659023700000|2022-07-28 15:55:00|1123.76|1122.26|1123.11|1121.61|1123.77|1122.27|1123.1|1121.6|0
1659024000000|2022-07-28 16:00:00|1123.32|1121.82|1124.38|1122.88|1124.38|1122.88|1123.32|1121.82|0
1659024300000|2022-07-28 16:05:00|1124.37|1122.87|1124.15|1122.65|1124.59|1123.09|1123.94|1122.44|0
1659024600000|2022-07-28 16:10:00|1124.16|1122.66|1124.8|1123.3|1124.81|1123.31|1124.15|1122.65|0
1659024900000|2022-07-28 16:15:00|1125.99|1124.49|1124.97|1123.47|1125.99|1124.49|1124.96|1123.46|0
1659025200000|2022-07-28 16:20:00|1124.96|1123.46|1126|1124.5|1126|1124.5|1124.72|1123.22|0
1659025500000|2022-07-28 16:25:00|1125.99|1124.49|1126.25|1124.75|1126.26|1124.76|1125.73|1124.23|0
1659025800000|2022-07-28 16:30:00|1125.02|1123.52|1124.38|1122.88|1125.03|1123.53|1124.15|1122.65|0
1659026100000|2022-07-28 16:35:00|1124.39|1122.89|1124.39|1122.89|1124.61|1123.11|1124.16|1122.66|0
1659026400000|2022-07-28 16:40:00|1124.18|1122.68|1124.39|1122.89|1124.39|1122.89|1124.17|1122.67|0
1659026700000|2022-07-28 16:45:00|1125.52|1124.02|1125.51|1124.01|1126.02|1124.52|1125.5|1124|0
1659027000000|2022-07-28 16:50:00|1125.52|1124.02|1126.03|1124.53|1126.03|1124.53|1125.25|1123.75|0
1659027300000|2022-07-28 16:55:00|1126.02|1124.52|1125.51|1124.01|1126.03|1124.53|1125.51|1124.01|0
1659027600000|2022-07-28 17:00:00|1125.52|1124.02|1125.02|1123.52|1125.76|1124.26|1124.75|1123.25|0
1659027900000|2022-07-28 17:05:00|1125.01|1123.51|1125.53|1124.03|1125.53|1124.03|1124.76|1123.26|0
1659028200000|2022-07-28 17:10:00|1125.52|1124.02|1125.8|1124.3|1126.05|1124.55|1125.28|1123.78|0
1659028500000|2022-07-28 17:15:00|1124.84|1123.34|1124.84|1123.34|1124.84|1123.34|1124.61|1123.11|0
1659028800000|2022-07-28 17:20:00|1125.05|1123.55|1125.69|1124.19|1125.92|1124.42|1124.83|1123.33|0
1659029100000|2022-07-28 17:25:00|1125.7|1124.2|1125.92|1124.42|1125.92|1124.42|1125.48|1123.98|0
1659029400000|2022-07-28 17:30:00|1125.71|1124.21|1126.15|1124.65|1126.15|1124.65|1125.71|1124.21|0
1659029700000|2022-07-28 17:35:00|1126.36|1124.86|1126.37|1124.87|1126.6|1125.1|1125.94|1124.44|0
1659030000000|2022-07-28 17:40:00|1126.38|1124.88|1126.6|1125.1|1126.83|1125.33|1126.37|1124.87|0
1659030300000|2022-07-28 17:45:00|1128.08|1126.58|1128.35|1126.85|1128.36|1126.86|1127.83|1126.33|0
1659030600000|2022-07-28 17:50:00|1128.11|1126.61|1127.87|1126.37|1128.12|1126.62|1127.61|1126.11|0
1659030900000|2022-07-28 17:55:00|1127.88|1126.38|1128.13|1126.63|1128.39|1126.89|1127.87|1126.37|0
1659031200000|2022-07-28 18:00:00|1126.63|1125.13|1126.39|1124.89|1126.63|1125.13|1126.18|1124.68|0
1659031500000|2022-07-28 18:05:00|1126.29|1124.79|1126.17|1124.67|1126.39|1124.89|1125.74|1124.24|0
1659031800000|2022-07-28 18:10:00|1126.16|1124.66|1126.17|1124.67|1126.39|1124.89|1125.74|1124.24|0
1659032100000|2022-07-28 18:15:00|1127.58|1126.08|1127.61|1126.11|1127.87|1126.37|1127.37|1125.87|0
1659032400000|2022-07-28 18:20:00|1127.62|1126.12|1127.61|1126.11|1127.62|1126.12|1127.35|1125.85|0
1659032700000|2022-07-28 18:25:00|1127.62|1126.12|1127.61|1126.11|1127.62|1126.12|1127.36|1125.86|0
1659033000000|2022-07-28 18:30:00|1126.19|1124.69|1126.18|1124.68|1126.4|1124.9|1125.96|1124.46|0
1659033300000|2022-07-28 18:35:00|1126.19|1124.69|1126.82|1125.32|1126.82|1125.32|1126.18|1124.68|0
1659033600000|2022-07-28 18:40:00|1126.93|1125.43|1127.03|1125.53|1127.04|1125.54|1126.82|1125.32|0
1659033900000|2022-07-28 18:45:00|1128.6|1127.1|1128.59|1127.09|1128.6|1127.1|1128.34|1126.84|0
1659034200000|2022-07-28 18:50:00|1128.6|1127.1|1128.62|1127.12|1128.62|1127.12|1128.09|1126.59|0
1659034500000|2022-07-28 18:55:00|1128.61|1127.11|1128.37|1126.87|1128.62|1127.12|1128.11|1126.61|0
1659034800000|2022-07-28 19:00:00|1128.61|1127.11|1128.88|1127.38|1129.12|1127.62|1128.12|1126.62|0
1659035100000|2022-07-28 19:05:00|1128.87|1127.37|1129.33|1127.83|1129.38|1127.88|1128.59|1127.09|0
1659035400000|2022-07-28 19:10:00|1129.34|1127.84|1129.56|1128.06|1129.57|1128.07|1129.06|1127.56|0
1659035700000|2022-07-28 19:15:00|1127.77|1126.27|1127.67|1126.17|1127.89|1126.39|1127.23|1125.73|0
1659036000000|2022-07-28 19:20:00|1127.68|1126.18|1127.89|1126.39|1127.9|1126.4|1127.67|1126.17|0
1659036300000|2022-07-28 19:25:00|1127.9|1126.4|1127.9|1126.4|1127.9|1126.4|1127.67|1126.17|0
1659036600000|2022-07-28 19:30:00|1127.89|1126.39|1127.68|1126.18|1127.9|1126.4|1127.67|1126.17|0
1659036900000|2022-07-28 19:35:00|1127.89|1126.39|1127.45|1125.95|1127.89|1126.39|1127.22|1125.72|0
1659037200000|2022-07-28 19:40:00|1127.44|1125.94|1127.44|1125.94|1127.45|1125.95|1127|1125.5|0
1659037500000|2022-07-28 19:45:00|1128.8|1127.3|1129.55|1128.05|1129.79|1128.29|1128.53|1127.03|0
1659037800000|2022-07-28 19:50:00|1129.54|1128.04|1129.54|1128.04|1130.05|1128.55|1129.05|1127.55|0
1659038100000|2022-07-28 19:55:00|1129.53|1128.03|1128.59|1127.09|1129.53|1128.03|1128.35|1126.85|0
1659038400000|2022-07-28 20:00:00|1127.24|1125.74|1128.77|1127.27|1129.57|1128.07|1127.04|1125.54|0
1659038700000|2022-07-28 20:05:00|1128.81|1127.31|1128.64|1127.14|1129.42|1127.92|1128.53|1127.03|0
1659039000000|2022-07-28 20:10:00|1128.63|1127.13|1128.42|1126.92|1128.83|1127.33|1128.29|1126.79|0
1659039300000|2022-07-28 20:15:00|1128.44|1126.94|1128.88|1127.38|1129.01|1127.51|1128.44|1126.94|0
1659039600000|2022-07-28 20:20:00|1128.87|1127.37|1128.64|1127.14|1129.01|1127.51|1128.64|1127.14|0
1659039900000|2022-07-28 20:25:00|1128.68|1127.18|1129.12|1127.62|1129.16|1127.66|1128.53|1127.03|0
1659040200000|2022-07-28 20:30:00|1129.09|1127.59|1131.12|1129.62|1131.44|1129.94|1128.02|1126.52|0
1659040500000|2022-07-28 20:35:00|1131.14|1129.64|1132.45|1130.95|1133.21|1131.71|1131.05|1129.55|0
1659040800000|2022-07-28 20:40:00|1132.4|1130.9|1132.49|1130.99|1132.78|1131.28|1132.3|1130.8|0
1659041100000|2022-07-28 20:45:00|1132.47|1130.97|1132.74|1131.24|1132.97|1131.47|1132.3|1130.8|0
1659041400000|2022-07-28 20:50:00|1132.73|1131.23|1132.39|1130.89|1132.74|1131.24|1132.35|1130.85|0
1659041700000|2022-07-28 20:55:00|1132.42|1130.92|1132.1|1130.6|1132.55|1131.05|1132.07|1130.57|0
1659042000000|2022-07-28 21:00:00|1132.14|1130.64|1132.34|1130.84|1132.38|1130.88|1132.1|1130.6|0
1659042300000|2022-07-28 21:05:00|1132.38|1130.88|1132.12|1130.62|1132.38|1130.88|1132.1|1130.6|0
1659042600000|2022-07-28 21:10:00|1132.27|1130.77|1132.12|1130.62|1132.38|1130.88|1132.12|1130.62|0
1659042900000|2022-07-28 21:15:00|1132.1|1130.6|1132.02|1130.52|1132.15|1130.65|1131.97|1130.47|0
1659043200000|2022-07-28 21:20:00|1132.04|1130.54|1131.89|1130.39|1132.08|1130.58|1131.89|1130.39|0
1659043500000|2022-07-28 21:25:00|1131.91|1130.41|1131.73|1130.23|1131.91|1130.41|1131.65|1130.15|0
1659043800000|2022-07-28 21:30:00|1131.65|1130.15|1131.26|1129.76|1131.97|1130.47|1131.24|1129.74|0
1659044100000|2022-07-28 21:35:00|1131.24|1129.74|1131.15|1129.65|1131.26|1129.76|1131.13|1129.63|0
1659044400000|2022-07-28 21:40:00|1131.13|1129.63|1131.33|1129.83|1131.35|1129.85|1131.13|1129.63|0
1659044700000|2022-07-28 21:45:00|1131.35|1129.85|1131.35|1129.85|1131.39|1129.89|1131.33|1129.83|0
1659045000000|2022-07-28 21:50:00|1131.37|1129.87|1131.62|1130.12|1131.79|1130.29|1131.33|1129.83|0
1659045300000|2022-07-28 21:55:00|1131.64|1130.14|1131.71|1130.21|1131.8|1130.3|1131.62|1130.12|0
1659045600000|2022-07-28 22:00:00|1131.69|1130.19|1130.3|1128.8|1131.69|1130.19|1130.02|1128.52|0
1659045900000|2022-07-28 22:05:00|1130.31|1128.81|1130.6|1129.1|1130.75|1129.25|1130.22|1128.72|0
1659046200000|2022-07-28 22:10:00|1130.66|1129.16|1130.88|1129.38|1130.93|1129.43|1130.45|1128.95|0
1659046500000|2022-07-28 22:15:00|1130.93|1129.43|1130.45|1128.95|1130.93|1129.43|1130.45|1128.95|0
1659046800000|2022-07-28 22:20:00|1130.49|1128.99|1130.25|1128.75|1130.49|1128.99|1130.14|1128.64|0
1659047100000|2022-07-28 22:25:00|1130.27|1128.77|1130.56|1129.06|1130.56|1129.06|1130.25|1128.75|0
1659047400000|2022-07-28 22:30:00|1130.55|1129.05|1130.34|1128.84|1130.6|1129.1|1130.34|1128.84|0
1659047700000|2022-07-28 22:35:00|1130.38|1128.88|1130.25|1128.75|1130.49|1128.99|1130.21|1128.71|0
1659048000000|2022-07-28 22:40:00|1130.27|1128.77|1130.4|1128.9|1130.4|1128.9|1130.19|1128.69|0
1659048300000|2022-07-28 22:45:00|1130.38|1128.88|1130.05|1128.55|1130.38|1128.88|1130.01|1128.51|0
1659048600000|2022-07-28 22:50:00|1130.01|1128.51|1129.79|1128.29|1130.03|1128.53|1129.66|1128.16|0
1659048900000|2022-07-28 22:55:00|1129.75|1128.25|1129.9|1128.4|1130.01|1128.51|1129.6|1128.1|0
1659049200000|2022-07-28 23:00:00|1129.95|1128.45|1129.75|1128.25|1129.99|1128.49|1129.71|1128.21|0
1659049500000|2022-07-28 23:05:00|1129.77|1128.27|1129.62|1128.12|1129.79|1128.29|1129.55|1128.05|0
1659049800000|2022-07-28 23:10:00|1129.66|1128.16|1129.62|1128.12|1129.71|1128.21|1129.6|1128.1|0
1659050100000|2022-07-28 23:15:00|1129.71|1128.21|1129.55|1128.05|1129.75|1128.25|1129.45|1127.95|0
1659050400000|2022-07-28 23:20:00|1129.56|1128.06|1129.6|1128.1|1129.82|1128.32|1129.42|1127.92|0
1659050700000|2022-07-28 23:25:00|1129.62|1128.12|1130.06|1128.56|1130.1|1128.6|1129.62|1128.12|0
1659051000000|2022-07-28 23:30:00|1130.05|1128.55|1129.99|1128.49|1130.06|1128.56|1129.97|1128.47|0
1659051300000|2022-07-28 23:35:00|1129.95|1128.45|1129.99|1128.49|1130.14|1128.64|1129.82|1128.32|0
1659051600000|2022-07-28 23:40:00|1129.97|1128.47|1130.01|1128.51|1130.06|1128.56|1129.9|1128.4|0
1659051900000|2022-07-28 23:45:00|1130.06|1128.56|1130.14|1128.64|1130.19|1128.69|1129.9|1128.4|0
1659052200000|2022-07-28 23:50:00|1130.19|1128.69|1130.21|1128.71|1130.34|1128.84|1130.01|1128.51|0
1659052500000|2022-07-28 23:55:00|1130.19|1128.69|1130.1|1128.6|1130.27|1128.77|1130.06|1128.56|0
1658966400000|2022-07-28 00:00:00|1111.24|1109.74|1111.14|1109.64|1111.57|1110.07|1111.09|1109.59|0
1658966700000|2022-07-28 00:05:00|1111.16|1109.66|1111|1109.5|1111.44|1109.94|1110.94|1109.44|0
1658967000000|2022-07-28 00:10:00|1111.01|1109.51|1110.9|1109.4|1111.09|1109.59|1110.83|1109.33|0
1658967300000|2022-07-28 00:15:00|1111.54|1110.04|1111.25|1109.75|1111.97|1110.47|1110.77|1109.27|0
1658967600000|2022-07-28 00:20:00|1111.24|1109.74|1110.76|1109.26|1111.25|1109.75|1110.76|1109.26|0
1658967900000|2022-07-28 00:25:00|1110.77|1109.27|1110.03|1108.53|1111.01|1109.51|1110.03|1108.53|0
1658968200000|2022-07-28 00:30:00|1109.55|1108.05|1109.77|1108.27|1109.77|1108.27|1109.54|1108.04|0
1658968500000|2022-07-28 00:35:00|1109.76|1108.26|1109.55|1108.05|1109.77|1108.27|1109.55|1108.05|0
1658968800000|2022-07-28 00:40:00|1109.56|1108.06|1109.55|1108.05|1109.76|1108.26|1109.34|1107.84|0
1658969100000|2022-07-28 00:45:00|1109.8|1108.3|1110.29|1108.79|1110.53|1109.03|1109.55|1108.05|0
1658969400000|2022-07-28 00:50:00|1110.53|1109.03|1111.24|1109.74|1111.24|1109.74|1110.53|1109.03|0
1658969700000|2022-07-28 00:55:00|1111.25|1109.75|1111.25|1109.75|1111.49|1109.99|1111.01|1109.51|0
1658970000000|2022-07-28 01:00:00|1110.81|1109.31|1110.19|1108.69|1110.81|1109.31|1109.96|1108.46|0
1658970300000|2022-07-28 01:05:00|1110.39|1108.89|1110.19|1108.69|1110.4|1108.9|1109.98|1108.48|0
1658970600000|2022-07-28 01:10:00|1110.09|1108.59|1109.77|1108.27|1110.09|1108.59|1109.77|1108.27|0
1658970900000|2022-07-28 01:15:00|1109.98|1108.48|1110.82|1109.32|1110.82|1109.32|1109.56|1108.06|0
1658971200000|2022-07-28 01:20:00|1110.81|1109.31|1110.59|1109.09|1110.81|1109.31|1110.38|1108.88|0
1658971500000|2022-07-28 01:25:00|1110.6|1109.1|1110.59|1109.09|1110.8|1109.3|1110.59|1109.09|0
1658971800000|2022-07-28 01:30:00|1110.6|1109.1|1111.24|1109.74|1111.24|1109.74|1110.59|1109.09|0
1658972100000|2022-07-28 01:35:00|1111.03|1109.53|1111.02|1109.52|1111.24|1109.74|1110.6|1109.1|0
1658972400000|2022-07-28 01:40:00|1110.92|1109.42|1110.39|1108.89|1111.03|1109.53|1110.39|1108.89|0
1658972700000|2022-07-28 01:45:00|1110.6|1109.1|1110.6|1109.1|1110.61|1109.11|1110.39|1108.89|0
1658973000000|2022-07-28 01:50:00|1110.61|1109.11|1110.82|1109.32|1110.82|1109.32|1110.6|1109.1|0
1658973300000|2022-07-28 01:55:00|1111.02|1109.52|1111.04|1109.54|1111.25|1109.75|1110.61|1109.11|0
1658973600000|2022-07-28 02:00:00|1111.03|1109.53|1111.45|1109.95|1111.45|1109.95|1111.03|1109.53|0
1658973900000|2022-07-28 02:05:00|1111.66|1110.16|1111.44|1109.94|1111.66|1110.16|1111.44|1109.94|0
1658974200000|2022-07-28 02:10:00|1111.45|1109.95|1111.86|1110.36|1111.87|1110.37|1111.44|1109.94|0
1658974500000|2022-07-28 02:15:00|1111.87|1110.37|1111.86|1110.36|1111.87|1110.37|1111.65|1110.15|0
1658974800000|2022-07-28 02:20:00|1111.87|1110.37|1111.65|1110.15|1111.87|1110.37|1111.65|1110.15|0
1658975100000|2022-07-28 02:25:00|1111.66|1110.16|1111.86|1110.36|1111.86|1110.36|1111.65|1110.15|0
1658975400000|2022-07-28 02:30:00|1112.46|1110.96|1113.19|1111.69|1113.19|1111.69|1112.45|1110.95|0
1658975700000|2022-07-28 02:35:00|1113.2|1111.7|1113.68|1112.18|1113.68|1112.18|1113.19|1111.69|0
1658976000000|2022-07-28 02:40:00|1113.69|1112.19|1113.92|1112.42|1113.92|1112.42|1113.44|1111.94|0
1658976300000|2022-07-28 02:45:00|1114.04|1112.54|1113.43|1111.93|1114.16|1112.66|1113.43|1111.93|0
1658976600000|2022-07-28 02:50:00|1113.44|1111.94|1113.43|1111.93|1113.44|1111.94|1113.18|1111.68|0
1658976900000|2022-07-28 02:55:00|1113.42|1111.92|1113.67|1112.17|1113.67|1112.17|1113.42|1111.92|0
1658977200000|2022-07-28 03:00:00|1112.7|1111.2|1112.37|1110.87|1112.71|1111.21|1112.37|1110.87|0
1658977500000|2022-07-28 03:05:00|1112.38|1110.88|1112.58|1111.08|1112.58|1111.08|1112.37|1110.87|0
1658977800000|2022-07-28 03:10:00|1112.59|1111.09|1112.58|1111.08|1112.59|1111.09|1112.58|1111.08|0
1658978100000|2022-07-28 03:15:00|1113.3|1111.8|1113.05|1111.55|1113.3|1111.8|1113.05|1111.55|0
1658978400000|2022-07-28 03:20:00|1112.81|1111.31|1112.81|1111.31|1112.82|1111.32|1112.57|1111.07|0
1658978700000|2022-07-28 03:25:00|1112.82|1111.32|1112.81|1111.31|1113.05|1111.55|1112.69|1111.19|0
1658979000000|2022-07-28 03:30:00|1112.57|1111.07|1112.57|1111.07|1112.81|1111.31|1112.32|1110.82|0
1658979300000|2022-07-28 03:35:00|1112.33|1110.83|1112.34|1110.84|1112.34|1110.84|1112.09|1110.59|0
1658979600000|2022-07-28 03:40:00|1112.33|1110.83|1112.82|1111.32|1112.82|1111.32|1112.33|1110.83|0
1658979900000|2022-07-28 03:45:00|1111.74|1110.24|1111.53|1110.03|1111.85|1110.35|1111.52|1110.02|0
1658980200000|2022-07-28 03:50:00|1111.52|1110.02|1111.1|1109.6|1111.52|1110.02|1110.89|1109.39|0
1658980500000|2022-07-28 03:55:00|1111.11|1109.61|1111.1|1109.6|1111.32|1109.82|1111.1|1109.6|0
1658980800000|2022-07-28 04:00:00|1111.31|1109.81|1111.31|1109.81|1111.52|1110.02|1111.31|1109.81|0
1658981100000|2022-07-28 04:05:00|1111.41|1109.91|1111.52|1110.02|1111.52|1110.02|1111.31|1109.81|0
1658981400000|2022-07-28 04:10:00|1111.42|1109.92|1111.31|1109.81|1111.52|1110.02|1111.31|1109.81|0
1658981700000|2022-07-28 04:15:00|1111.1|1109.6|1111.1|1109.6|1111.31|1109.81|1111.1|1109.6|0
1658982300000|2022-07-28 04:25:00|1111.31|1109.81|1111.31|1109.81|1111.31|1109.81|1111.31|1109.81|0
1658982600000|2022-07-28 04:30:00|1110.89|1109.39|1110.69|1109.19|1111.1|1109.6|1110.47|1108.97|0
1658982900000|2022-07-28 04:35:00|1110.79|1109.29|1111.52|1110.02|1111.73|1110.23|1110.68|1109.18|0
1658983200000|2022-07-28 04:40:00|1111.63|1110.13|1111.94|1110.44|1111.94|1110.44|1111.63|1110.13|0
1658983500000|2022-07-28 04:45:00|1112.68|1111.18|1112.92|1111.42|1113.04|1111.54|1112.68|1111.18|0
1658983800000|2022-07-28 04:50:00|1113.04|1111.54|1112.79|1111.29|1113.04|1111.54|1112.79|1111.29|0
1658984100000|2022-07-28 04:55:00|1112.8|1111.3|1112.79|1111.29|1113.04|1111.54|1112.79|1111.29|0
1658984400000|2022-07-28 05:00:00|1112.15|1110.65|1111.94|1110.44|1112.15|1110.65|1111.93|1110.43|0
1658984700000|2022-07-28 05:05:00|1111.83|1110.33|1111.3|1109.8|1111.93|1110.43|1111.3|1109.8|0
1658985000000|2022-07-28 05:10:00|1111.41|1109.91|1111.2|1109.7|1111.51|1110.01|1111.2|1109.7|0
1658985300000|2022-07-28 05:15:00|1111.09|1109.59|1110.88|1109.38|1111.3|1109.8|1110.88|1109.38|0
1658985600000|2022-07-28 05:20:00|1110.89|1109.39|1110.88|1109.38|1110.89|1109.39|1110.88|1109.38|0
1658985900000|2022-07-28 05:25:00|1110.89|1109.39|1110.88|1109.38|1111.1|1109.6|1110.88|1109.38|0
1658986200000|2022-07-28 05:30:00|1110.89|1109.39|1111.31|1109.81|1111.52|1110.02|1110.89|1109.39|0
1658986500000|2022-07-28 05:35:00|1111.42|1109.92|1111.31|1109.81|1111.73|1110.23|1111.31|1109.81|0
1658986800000|2022-07-28 05:40:00|1111.52|1110.02|1111.73|1110.23|1111.73|1110.23|1111.31|1109.81|0
1658987100000|2022-07-28 05:45:00|1111.74|1110.24|1112.05|1110.55|1112.16|1110.66|1111.74|1110.24|0
1658987400000|2022-07-28 05:50:00|1112.16|1110.66|1112.36|1110.86|1112.36|1110.86|1111.95|1110.45|0
1658987700000|2022-07-28 05:55:00|1112.57|1111.07|1112.37|1110.87|1112.58|1111.08|1112.36|1110.86|0
1658988000000|2022-07-28 06:00:00|1113.41|1111.91|1113.79|1112.29|1114.03|1112.53|1113.3|1111.8|0
1658988300000|2022-07-28 06:05:00|1113.78|1112.28|1113.54|1112.04|1114.02|1112.52|1113.05|1111.55|0
1658988600000|2022-07-28 06:10:00|1113.66|1112.16|1115.92|1114.42|1115.93|1114.43|1113.66|1112.16|0
1658988900000|2022-07-28 06:15:00|1114.74|1113.24|1115.72|1114.22|1115.93|1114.43|1114.64|1113.14|0
1658989200000|2022-07-28 06:20:00|1115.51|1114.01|1115.74|1114.24|1115.95|1114.45|1115.09|1113.59|0
1658989500000|2022-07-28 06:25:00|1115.73|1114.23|1115.88|1114.38|1115.94|1114.44|1115.52|1114.02|0
1658989800000|2022-07-28 06:30:00|1115.87|1114.37|1115.55|1114.05|1116.51|1115.01|1115.55|1114.05|0
1658990100000|2022-07-28 06:35:00|1115.65|1114.15|1117.05|1115.55|1117.26|1115.76|1115.47|1113.97|0
1658990400000|2022-07-28 06:40:00|1117.06|1115.56|1117.56|1116.06|1118.19|1116.69|1117.05|1115.55|0
1658990700000|2022-07-28 06:45:00|1117.35|1115.85|1120.45|1118.95|1120.54|1119.04|1116.72|1115.22|0
1658991000000|2022-07-28 06:50:00|1120.44|1118.94|1120.54|1119.04|1120.65|1119.15|1120.23|1118.73|0
1658991300000|2022-07-28 06:55:00|1120.64|1119.14|1119.48|1117.98|1121.07|1119.57|1119.27|1117.77|0
1658991600000|2022-07-28 07:00:00|1119.69|1118.19|1122.37|1119.37|1124.37|1121.37|1118.26|1116.76|3
1658991900000|2022-07-28 07:05:00|1122.12|1119.12|1119.12|1118.37|1123.12|1121.12|1119.12|1118.37|17
1658992200000|2022-07-28 07:10:00|1120.37|1118.62|1122.37|1120.62|1122.37|1120.87|1119.62|1118.37|106
1658992500000|2022-07-28 07:15:00|1122.62|1120.87|1120.87|1119.37|1123.12|1121.37|1120.87|1119.12|0
1658992800000|2022-07-28 07:20:00|1121.37|1119.62|1123.62|1121.87|1124.37|1122.37|1121.37|1119.62|41
1658993100000|2022-07-28 07:25:00|1123.87|1122.12|1126.87|1125.62|1126.87|1125.62|1123.12|1122.12|71
1658993400000|2022-07-28 07:30:00|1126.62|1123.87|1122.87|1121.37|1126.62|1124.12|1122.87|1121.37|102
1658993700000|2022-07-28 07:35:00|1122.62|1120.87|1122.12|1120.87|1122.62|1120.87|1121.37|1119.87|0
1658994000000|2022-07-28 07:40:00|1122.37|1121.12|1121.37|1119.87|1122.87|1121.37|1121.37|1119.87|38
1658994300000|2022-07-28 07:45:00|1121.12|1119.62|1120.87|1119.62|1121.37|1119.87|1120.62|1119.37|2
1658994600000|2022-07-28 07:50:00|1121.12|1119.87|1121.12|1119.37|1121.62|1120.37|1119.87|1118.87|3
1658994900000|2022-07-28 07:55:00|1120.87|1119.62|1121.38|1119.88|1121.88|1120.38|1120.62|1118.87|0
1658995200000|2022-07-28 08:00:00|1121.13|1119.38|1120.13|1118.38|1121.13|1119.38|1119.38|1117.63|1
1658995500000|2022-07-28 08:05:00|1120.38|1118.88|1119.13|1117.38|1120.63|1118.88|1118.38|1116.63|0
1658995800000|2022-07-28 08:10:00|1119.38|1117.63|1120.63|1118.88|1120.88|1119.38|1119.38|1117.63|0
1658996100000|2022-07-28 08:15:00|1120.38|1118.38|1120.88|1119.38|1121.13|1119.38|1119.88|1118.38|1
1658996400000|2022-07-28 08:20:00|1120.63|1119.13|1121.63|1119.88|1121.63|1119.88|1119.88|1118.38|0
1658996700000|2022-07-28 08:25:00|1121.38|1119.38|1120.88|1119.38|1121.38|1119.38|1120.88|1119.38|0
1658997000000|2022-07-28 08:30:00|1120.63|1119.13|1120.88|1119.38|1122.13|1120.38|1120.38|1119.13|2
1658997300000|2022-07-28 08:35:00|1120.63|1119.13|1121.13|1119.38|1121.13|1119.38|1120.38|1119.13|0
1658997600000|2022-07-28 08:40:00|1120.88||1120.88||1121.38||1120.88||0
1658997900000|2022-07-28 08:45:00|1120.38|1119.13|1119.88|1118.38|1120.88|1119.38|1119.88|1118.38|0
1658998200000|2022-07-28 08:50:00|1119.63|1117.88|1118.13|1116.38|1120.13|1118.38|1117.63|1116.38|1
1658998500000|2022-07-28 08:55:00|1118.38|1116.63|1118.13|1116.38|1118.38|1116.88|1117.88|1116.38|0
1658998800000|2022-07-28 09:00:00|1117.88|1116.63|1119.38|1117.88|1119.38|1117.88|1117.88|1116.63|1
1658999100000|2022-07-28 09:05:00|1119.63|1117.38|1119.88|1118.38|1120.13|1118.38|1119.13|1117.38|3
1658999400000|2022-07-28 09:10:00|1119.63|1117.88|1119.88|1117.88|1119.88|1118.38|1118.88|1117.38|3
1658999700000|2022-07-28 09:15:00|1120.13|1118.13|1120.13|1118.38|1120.38|1118.88|1119.38|1117.88|6
1659000000000|2022-07-28 09:20:00|1119.88|1117.88|1119.38|1117.88|1120.38|1118.88|1119.38|1117.38|2
1659000300000|2022-07-28 09:25:00|1119.63|1118.38|1120.13|1118.38|1120.13|1118.38|1119.38|1117.88|0
1659000600000|2022-07-28 09:30:00|1119.88|1118.13|1120.13|1118.38|1120.13|1118.38|1119.38|1118.13|0
1659000900000|2022-07-28 09:35:00|1120.38|1118.63|1120.88|1119.63|1121.38|1119.88|1120.13|1118.63|7
1659001200000|2022-07-28 09:40:00|1121.13|1119.88|1120.13|1118.38|1121.38|1119.88|1120.13|1118.38|0
1659001500000|2022-07-28 09:45:00|1120.38|1118.63|1120.13|1118.38|1120.63|1119.38|1120.13|1118.38|0
1659001800000|2022-07-28 09:50:00|1120.38|1118.63|1119.88|1117.88|1120.63|1118.88|1119.63|1117.88|0
1659002100000|2022-07-28 09:55:00|1119.63|1118.13|1121.38|1119.38|1121.38|1119.38|1119.63|1118.13|3
1659002400000|2022-07-28 10:00:00|1121.63|1119.63|1120.38|1118.88|1121.63|1119.88|1120.13|1118.63|2
1659002700000|2022-07-28 10:05:00|1121.13|1119.13|1121.63|1119.88|1121.63|1119.88|1121.13|1119.13|2
1659003000000|2022-07-28 10:10:00|1121.88|1120.13|1121.88|1120.38|1121.88|1121.13|1121.38|1120.13|5
1659003300000|2022-07-28 10:15:00|1121.38|1120.13|1121.13|1119.38|1121.38|1120.13|1121.13|1119.38|0
1659003600000|2022-07-28 10:20:00|1120.88|1119.13|1121.13|1119.38|1121.38|1119.88|1120.88|1119.13|4
1659003900000|2022-07-28 10:25:00|1121.38||1121.13||1121.38||1120.88||0
1659004200000|2022-07-28 10:30:00|1120.88|1119.13|1122.13|1120.38|1122.13|1120.38|1120.88|1119.13|1
1659004500000|2022-07-28 10:35:00|1122.38|1120.63|1121.88|1120.38|1122.38|1120.88|1121.63|1119.88|1
1659004800000|2022-07-28 10:40:00|1122.13|1120.88|1121.13|1119.38|1122.13|1121.13|1120.38|1119.38|29
1659005100000|2022-07-28 10:45:00|1120.88|1118.88|1121.13|1119.38|1121.13|1119.38|1120.13|1118.38|0
1659005400000|2022-07-28 10:50:00|1120.88|1118.88|1121.38|1119.88|1121.38|1119.88|1120.63|1118.88|0
1659005700000|2022-07-28 10:55:00|1121.63|1119.38|1121.38|1119.38|1121.88|1119.38|1121.13|1119.38|0
1659006000000|2022-07-28 11:00:00|1121.63|1119.88|1121.88|1119.88|1122.88|1120.88|1121.63|1119.88|0
1659006300000|2022-07-28 11:05:00|1121.63|1119.38|1121.88|1120.38|1122.13|1120.38|1121.13|1119.38|0
1659006600000|2022-07-28 11:10:00|1121.63|1119.88|1121.13|1119.38|1121.63|1119.88|1121.13|1119.38|0
1659006900000|2022-07-28 11:15:00|1121.38|1119.63|1121.88|1120.38|1122.13|1120.38|1121.13|1119.63|0
1659007200000|2022-07-28 11:20:00|1122.13|1119.88|1121.63|1119.88|1122.13|1119.88|1121.38|1119.38|0
1659007500000|2022-07-28 11:25:00|1121.38|1120.13|1122.63|1120.88|1122.63|1120.88|1121.38|1120.13|0
1659007800000|2022-07-28 11:30:00|1122.38|1120.38|1123.13|1121.38|1123.13|1121.38|1122.13|1120.38|0
1659008100000|2022-07-28 11:35:00|1122.88|1121.13|1123.13|1121.38|1123.38|1121.38|1121.88|1121.13|3
1659008400000|2022-07-28 11:40:00|1122.95|1121.2|1122.19|1120.44|1122.95|1121.2|1122.19|1120.44|0
1659008700000|2022-07-28 11:45:00|1122.44|1120.94|1122.69|1120.94|1122.69|1120.94|1122.44|1120.94|0
1659009000000|2022-07-28 11:50:00|1122.44|1120.44|1121.44|1119.94|1122.44|1120.44|1121.19|1119.94|1
1659009300000|2022-07-28 11:55:00|1121.19|1119.69|1120.94|1118.94|1121.19|1119.69|1120.19|1118.44|27
1659009600000|2022-07-28 12:00:00|1120.69|1119.19|1120.44|1118.94|1120.94|1119.44|1120.19|1118.94|0
1659009900000|2022-07-28 12:05:00|1120.69|1119.19|1120.94|1119.44|1121.69|1119.94|1120.69|1118.94|0
1659010200000|2022-07-28 12:10:00|1121.19|1119.69|1121.69|1119.94|1121.69|1119.94|1121.19|1119.69|0
1659010500000|2022-07-28 12:15:00|1121.44|1119.69|1120.94|1118.94|1121.44|1119.69|1120.44|1118.94|0
1659010800000|2022-07-28 12:20:00|1120.69|1119.44|1120.94|1119.44|1121.44|1119.44|1120.69|1119.44|0
1659011100000|2022-07-28 12:25:00|1120.69|1118.94|1120.94|1119.44|1121.19|1119.44|1120.44|1118.94|0
1659011400000|2022-07-28 12:30:00|1121.19|1118.94|1119.44|1117.94|1121.44|1118.94|1116.44|1115.69|36
1659011700000|2022-07-28 12:35:00|1119.69|1118.44|1119.44|1117.94|1120.19|1118.44|1119.44|1117.94|0
1659012000000|2022-07-28 12:40:00|1119.19|1117.44|1119.94|1118.44|1120.19|1118.44|1118.94|1117.44|0
1659012300000|2022-07-28 12:45:00|1120.19|1118.94|1120.19|1118.19|1121.44|1119.44|1119.69|1118.19|139
1659012600000|2022-07-28 12:50:00|1119.94|1117.94|1119.69|1117.69|1119.94|1117.94|1118.94|1116.94|11
1659012900000|2022-07-28 12:55:00|1119.44|1117.44|1117.94|1117.19|1119.44|1117.44|1117.94|1117.19|1
1659013200000|2022-07-28 13:00:00|1118.19|1115.94|1117.69|1115.94|1118.69|1115.94|1117.69|1115.94|34
1659013500000|2022-07-28 13:05:00|1117.94|1116.19|1118.44|1116.94|1118.69|1116.94|1117.94|1116.19|0
1659013800000|2022-07-28 13:10:00|1117.94|1116.69|1118.69|1116.94|1119.19|1117.44|1117.94|1116.69|1
1659014100000|2022-07-28 13:15:00|1118.44|1116.69|1118.69|1116.94|1118.69|1116.94|1117.44|1116.19|0
1659014400000|2022-07-28 13:20:00|1118.44|1116.44|1118.69|1116.94|1118.94|1116.94|1117.94|1116.44|0
1659014700000|2022-07-28 13:25:00|1118.44|1117.19|1120.19|1118.94|1120.19|1118.94|1118.44|1117.19|2
1659015000000|2022-07-28 13:30:00|1120.44|1119.19|1120.44|1119.19|1121.69|1120.44|1120.19|1119.19|0
1659015300000|2022-07-28 13:35:00|1120.69|1119.44|1120.69|1118.94|1120.94|1119.44|1119.44|1117.69|19
1659015600000|2022-07-28 13:40:00|1120.94|1118.44|1118.69|1116.94|1121.19|1119.44|1118.69|1116.94|0
1659015900000|2022-07-28 13:45:00|1118.44|1116.19|1117.69|1115.94|1118.69|1116.44|1116.44|1115.19|5
1659016200000|2022-07-28 13:50:00|1117.94|1115.44|1116.44|1114.94|1117.94|1115.44|1115.44|1113.69|1
1659016500000|2022-07-28 13:55:00|1116.19|1115.19|1117.19|1115.44|1118.19|1116.44|1116.19|1115.19|0
1659016800000|2022-07-28 14:00:00|1117.44|1115.69|1118.44|1116.94|1119.19|1117.44|1117.44|1115.69|3
1659017100000|2022-07-28 14:05:00|1118.19|1116.19|1116.19|1114.19|1118.19|1116.44|1115.19|1113.94|28
1659017400000|2022-07-28 14:10:00|1116.24|1114.24|1114.99|1113.49|1116.49|1114.74|1114.24|1112.74|2
1659017700000|2022-07-28 14:15:00|1114.74|1113.24|1116.85|1115.35|1116.85|1115.35|1114.49|1112.99|6
1659018000000|2022-07-28 14:20:00|1116.86|1115.36|1116.09|1114.59|1117.1|1115.6|1115.33|1113.83|0
1659018300000|2022-07-28 14:25:00|1116.1|1114.6|1116.82|1115.32|1117.07|1115.57|1115.32|1113.82|88
1659018600000|2022-07-28 14:30:00|1117.06|1115.56|1116.82|1115.32|1117.33|1115.83|1116.06|1114.56|105
1659018900000|2022-07-28 14:35:00|1116.83|1115.33|1117.86|1116.36|1118.62|1117.12|1116.83|1115.33|0
1659019200000|2022-07-28 14:40:00|1117.62|1116.12|1118.13|1116.63|1118.37|1116.87|1117.34|1115.84|0
1659019500000|2022-07-28 14:45:00|1118.25|1116.75|1119.68|1118.18|1119.93|1118.43|1118.11|1116.61|0
1659019800000|2022-07-28 14:50:00|1119.92|1118.42|1119.69|1118.19|1120.19|1118.69|1119.44|1117.94|0
1659020100000|2022-07-28 14:55:00|1119.68|1118.18|1120.23|1118.73|1120.23|1118.73|1119.43|1117.93|0
1659020400000|2022-07-28 15:00:00|1120.47|1118.97|1120.5|1119|1121.01|1119.51|1119.97|1118.47|0
1659020700000|2022-07-28 15:05:00|1120.74|1119.24|1121.47|1119.97|1121.74|1120.24|1120.74|1119.24|0
1659021000000|2022-07-28 15:10:00|1121.48|1119.98|1122|1120.5|1122|1120.5|1120.97|1119.47|0
1659021300000|2022-07-28 15:15:00|1121.99|1120.49|1121.76|1120.26|1122.02|1120.52|1121.25|1119.75|0
1659021600000|2022-07-28 15:20:00|1121.75|1120.25|1122.8|1121.3|1123.29|1121.79|1121.5|1120|0
1659021900000|2022-07-28 15:25:00|1122.92|1121.42|1124.06|1122.56|1124.06|1122.56|1122.56|1121.06|0
1659022200000|2022-07-28 15:30:00|1124.05|1122.55|1124.02|1122.52|1124.06|1122.56|1122.31|1120.81|0
1659022500000|2022-07-28 15:35:00|1124.26|1122.76|1124.51|1123.01|1125.23|1123.73|1123.75|1122.25|0
1659022800000|2022-07-28 15:40:00|1124.74|1123.24|1125.29|1123.79|1125.3|1123.8|1124.02|1122.52|0
1659023100000|2022-07-28 15:45:00|1124.2|1122.7|1123.98|1122.48|1124.41|1122.91|1123.54|1122.04|0
1659023400000|2022-07-28 15:50:00|1124.19|1122.69|1123.77|1122.27|1124.42|1122.92|1123.77|1122.27|0
1659023700000|2022-07-28 15:55:00|1123.76|1122.26|1123.11|1121.61|1123.77|1122.27|1123.1|1121.6|0
1659024000000|2022-07-28 16:00:00|1123.32|1121.82|1124.38|1122.88|1124.38|1122.88|1123.32|1121.82|0
1659024300000|2022-07-28 16:05:00|1124.37|1122.87|1124.15|1122.65|1124.59|1123.09|1123.94|1122.44|0
1659024600000|2022-07-28 16:10:00|1124.16|1122.66|1124.8|1123.3|1124.81|1123.31|1124.15|1122.65|0
1659024900000|2022-07-28 16:15:00|1125.99|1124.49|1124.97|1123.47|1125.99|1124.49|1124.96|1123.46|0
1659025200000|2022-07-28 16:20:00|1124.96|1123.46|1126|1124.5|1126|1124.5|1124.72|1123.22|0
1659025500000|2022-07-28 16:25:00|1125.99|1124.49|1126.25|1124.75|1126.26|1124.76|1125.73|1124.23|0
1659025800000|2022-07-28 16:30:00|1125.02|1123.52|1124.38|1122.88|1125.03|1123.53|1124.15|1122.65|0
1659026100000|2022-07-28 16:35:00|1124.39|1122.89|1124.39|1122.89|1124.61|1123.11|1124.16|1122.66|0
1659026400000|2022-07-28 16:40:00|1124.18|1122.68|1124.39|1122.89|1124.39|1122.89|1124.17|1122.67|0
1659026700000|2022-07-28 16:45:00|1125.52|1124.02|1125.51|1124.01|1126.02|1124.52|1125.5|1124|0
1659027000000|2022-07-28 16:50:00|1125.52|1124.02|1126.03|1124.53|1126.03|1124.53|1125.25|1123.75|0
1659027300000|2022-07-28 16:55:00|1126.02|1124.52|1125.51|1124.01|1126.03|1124.53|1125.51|1124.01|0
1659027600000|2022-07-28 17:00:00|1125.52|1124.02|1125.02|1123.52|1125.76|1124.26|1124.75|1123.25|0
1659027900000|2022-07-28 17:05:00|1125.01|1123.51|1125.53|1124.03|1125.53|1124.03|1124.76|1123.26|0
1659028200000|2022-07-28 17:10:00|1125.52|1124.02|1125.8|1124.3|1126.05|1124.55|1125.28|1123.78|0
1659028500000|2022-07-28 17:15:00|1124.84|1123.34|1124.84|1123.34|1124.84|1123.34|1124.61|1123.11|0
1659028800000|2022-07-28 17:20:00|1125.05|1123.55|1125.69|1124.19|1125.92|1124.42|1124.83|1123.33|0
1659029100000|2022-07-28 17:25:00|1125.7|1124.2|1125.92|1124.42|1125.92|1124.42|1125.48|1123.98|0
1659029400000|2022-07-28 17:30:00|1125.71|1124.21|1126.15|1124.65|1126.15|1124.65|1125.71|1124.21|0
1659029700000|2022-07-28 17:35:00|1126.36|1124.86|1126.37|1124.87|1126.6|1125.1|1125.94|1124.44|0
1659030000000|2022-07-28 17:40:00|1126.38|1124.88|1126.6|1125.1|1126.83|1125.33|1126.37|1124.87|0
1659030300000|2022-07-28 17:45:00|1128.08|1126.58|1128.35|1126.85|1128.36|1126.86|1127.83|1126.33|0
1659030600000|2022-07-28 17:50:00|1128.11|1126.61|1127.87|1126.37|1128.12|1126.62|1127.61|1126.11|0
1659030900000|2022-07-28 17:55:00|1127.88|1126.38|1128.13|1126.63|1128.39|1126.89|1127.87|1126.37|0
1659031200000|2022-07-28 18:00:00|1126.63|1125.13|1126.39|1124.89|1126.63|1125.13|1126.18|1124.68|0
1659031500000|2022-07-28 18:05:00|1126.29|1124.79|1126.17|1124.67|1126.39|1124.89|1125.74|1124.24|0
1659031800000|2022-07-28 18:10:00|1126.16|1124.66|1126.17|1124.67|1126.39|1124.89|1125.74|1124.24|0
1659032100000|2022-07-28 18:15:00|1127.58|1126.08|1127.61|1126.11|1127.87|1126.37|1127.37|1125.87|0
1659032400000|2022-07-28 18:20:00|1127.62|1126.12|1127.61|1126.11|1127.62|1126.12|1127.35|1125.85|0
1659032700000|2022-07-28 18:25:00|1127.62|1126.12|1127.61|1126.11|1127.62|1126.12|1127.36|1125.86|0
1659033000000|2022-07-28 18:30:00|1126.19|1124.69|1126.18|1124.68|1126.4|1124.9|1125.96|1124.46|0
1659033300000|2022-07-28 18:35:00|1126.19|1124.69|1126.82|1125.32|1126.82|1125.32|1126.18|1124.68|0
1659033600000|2022-07-28 18:40:00|1126.93|1125.43|1127.03|1125.53|1127.04|1125.54|1126.82|1125.32|0
1659033900000|2022-07-28 18:45:00|1128.6|1127.1|1128.59|1127.09|1128.6|1127.1|1128.34|1126.84|0
1659034200000|2022-07-28 18:50:00|1128.6|1127.1|1128.62|1127.12|1128.62|1127.12|1128.09|1126.59|0
1659034500000|2022-07-28 18:55:00|1128.61|1127.11|1128.37|1126.87|1128.62|1127.12|1128.11|1126.61|0
1659034800000|2022-07-28 19:00:00|1128.61|1127.11|1128.88|1127.38|1129.12|1127.62|1128.12|1126.62|0
1659035100000|2022-07-28 19:05:00|1128.87|1127.37|1129.33|1127.83|1129.38|1127.88|1128.59|1127.09|0
1659035400000|2022-07-28 19:10:00|1129.34|1127.84|1129.56|1128.06|1129.57|1128.07|1129.06|1127.56|0
1659035700000|2022-07-28 19:15:00|1127.77|1126.27|1127.67|1126.17|1127.89|1126.39|1127.23|1125.73|0
1659036000000|2022-07-28 19:20:00|1127.68|1126.18|1127.89|1126.39|1127.9|1126.4|1127.67|1126.17|0
1659036300000|2022-07-28 19:25:00|1127.9|1126.4|1127.9|1126.4|1127.9|1126.4|1127.67|1126.17|0
1659036600000|2022-07-28 19:30:00|1127.89|1126.39|1127.68|1126.18|1127.9|1126.4|1127.67|1126.17|0
1659036900000|2022-07-28 19:35:00|1127.89|1126.39|1127.45|1125.95|1127.89|1126.39|1127.22|1125.72|0
1659037200000|2022-07-28 19:40:00|1127.44|1125.94|1127.44|1125.94|1127.45|1125.95|1127|1125.5|0
1659037500000|2022-07-28 19:45:00|1128.8|1127.3|1129.55|1128.05|1129.79|1128.29|1128.53|1127.03|0
1659037800000|2022-07-28 19:50:00|1129.54|1128.04|1129.54|1128.04|1130.05|1128.55|1129.05|1127.55|0
1659038100000|2022-07-28 19:55:00|1129.53|1128.03|1128.59|1127.09|1129.53|1128.03|1128.35|1126.85|0
1659038400000|2022-07-28 20:00:00|1127.24|1125.74|1128.77|1127.27|1129.57|1128.07|1127.04|1125.54|0
1659038700000|2022-07-28 20:05:00|1128.81|1127.31|1128.64|1127.14|1129.42|1127.92|1128.53|1127.03|0
1659039000000|2022-07-28 20:10:00|1128.63|1127.13|1128.42|1126.92|1128.83|1127.33|1128.29|1126.79|0
1659039300000|2022-07-28 20:15:00|1128.44|1126.94|1128.88|1127.38|1129.01|1127.51|1128.44|1126.94|0
1659039600000|2022-07-28 20:20:00|1128.87|1127.37|1128.64|1127.14|1129.01|1127.51|1128.64|1127.14|0
1659039900000|2022-07-28 20:25:00|1128.68|1127.18|1129.12|1127.62|1129.16|1127.66|1128.53|1127.03|0
1659040200000|2022-07-28 20:30:00|1129.09|1127.59|1131.12|1129.62|1131.44|1129.94|1128.02|1126.52|0
1659040500000|2022-07-28 20:35:00|1131.14|1129.64|1132.45|1130.95|1133.21|1131.71|1131.05|1129.55|0
1659040800000|2022-07-28 20:40:00|1132.4|1130.9|1132.49|1130.99|1132.78|1131.28|1132.3|1130.8|0
1659041100000|2022-07-28 20:45:00|1132.47|1130.97|1132.74|1131.24|1132.97|1131.47|1132.3|1130.8|0
1659041400000|2022-07-28 20:50:00|1132.73|1131.23|1132.39|1130.89|1132.74|1131.24|1132.35|1130.85|0
1659041700000|2022-07-28 20:55:00|1132.42|1130.92|1132.1|1130.6|1132.55|1131.05|1132.07|1130.57|0
1659042000000|2022-07-28 21:00:00|1132.14|1130.64|1132.34|1130.84|1132.38|1130.88|1132.1|1130.6|0
1659042300000|2022-07-28 21:05:00|1132.38|1130.88|1132.12|1130.62|1132.38|1130.88|1132.1|1130.6|0
1659042600000|2022-07-28 21:10:00|1132.27|1130.77|1132.12|1130.62|1132.38|1130.88|1132.12|1130.62|0
1659042900000|2022-07-28 21:15:00|1132.1|1130.6|1132.02|1130.52|1132.15|1130.65|1131.97|1130.47|0
1659043200000|2022-07-28 21:20:00|1132.04|1130.54|1131.89|1130.39|1132.08|1130.58|1131.89|1130.39|0
1659043500000|2022-07-28 21:25:00|1131.91|1130.41|1131.73|1130.23|1131.91|1130.41|1131.65|1130.15|0
1659043800000|2022-07-28 21:30:00|1131.65|1130.15|1131.26|1129.76|1131.97|1130.47|1131.24|1129.74|0
1659044100000|2022-07-28 21:35:00|1131.24|1129.74|1131.15|1129.65|1131.26|1129.76|1131.13|1129.63|0
1659044400000|2022-07-28 21:40:00|1131.13|1129.63|1131.33|1129.83|1131.35|1129.85|1131.13|1129.63|0
1659044700000|2022-07-28 21:45:00|1131.35|1129.85|1131.35|1129.85|1131.39|1129.89|1131.33|1129.83|0
1659045000000|2022-07-28 21:50:00|1131.37|1129.87|1131.62|1130.12|1131.79|1130.29|1131.33|1129.83|0
1659045300000|2022-07-28 21:55:00|1131.64|1130.14|1131.71|1130.21|1131.8|1130.3|1131.62|1130.12|0
1659045600000|2022-07-28 22:00:00|1131.69|1130.19|1130.3|1128.8|1131.69|1130.19|1130.02|1128.52|0
1659045900000|2022-07-28 22:05:00|1130.31|1128.81|1130.6|1129.1|1130.75|1129.25|1130.22|1128.72|0
1659046200000|2022-07-28 22:10:00|1130.66|1129.16|1130.88|1129.38|1130.93|1129.43|1130.45|1128.95|0
1659046500000|2022-07-28 22:15:00|1130.93|1129.43|1130.45|1128.95|1130.93|1129.43|1130.45|1128.95|0
1659046800000|2022-07-28 22:20:00|1130.49|1128.99|1130.25|1128.75|1130.49|1128.99|1130.14|1128.64|0
1659047100000|2022-07-28 22:25:00|1130.27|1128.77|1130.56|1129.06|1130.56|1129.06|1130.25|1128.75|0
1659047400000|2022-07-28 22:30:00|1130.55|1129.05|1130.34|1128.84|1130.6|1129.1|1130.34|1128.84|0
1659047700000|2022-07-28 22:35:00|1130.38|1128.88|1130.25|1128.75|1130.49|1128.99|1130.21|1128.71|0
1659048000000|2022-07-28 22:40:00|1130.27|1128.77|1130.4|1128.9|1130.4|1128.9|1130.19|1128.69|0
1659048300000|2022-07-28 22:45:00|1130.38|1128.88|1130.05|1128.55|1130.38|1128.88|1130.01|1128.51|0
1659048600000|2022-07-28 22:50:00|1130.01|1128.51|1129.79|1128.29|1130.03|1128.53|1129.66|1128.16|0
1659048900000|2022-07-28 22:55:00|1129.75|1128.25|1129.9|1128.4|1130.01|1128.51|1129.6|1128.1|0
1659049200000|2022-07-28 23:00:00|1129.95|1128.45|1129.75|1128.25|1129.99|1128.49|1129.71|1128.21|0
1659049500000|2022-07-28 23:05:00|1129.77|1128.27|1129.62|1128.12|1129.79|1128.29|1129.55|1128.05|0
1659049800000|2022-07-28 23:10:00|1129.66|1128.16|1129.62|1128.12|1129.71|1128.21|1129.6|1128.1|0
1659050100000|2022-07-28 23:15:00|1129.71|1128.21|1129.55|1128.05|1129.75|1128.25|1129.45|1127.95|0
1659050400000|2022-07-28 23:20:00|1129.56|1128.06|1129.6|1128.1|1129.82|1128.32|1129.42|1127.92|0
1659050700000|2022-07-28 23:25:00|1129.62|1128.12|1130.06|1128.56|1130.1|1128.6|1129.62|1128.12|0
1659051000000|2022-07-28 23:30:00|1130.05|1128.55|1129.99|1128.49|1130.06|1128.56|1129.97|1128.47|0
1659051300000|2022-07-28 23:35:00|1129.95|1128.45|1129.99|1128.49|1130.14|1128.64|1129.82|1128.32|0
1659051600000|2022-07-28 23:40:00|1129.97|1128.47|1130.01|1128.51|1130.06|1128.56|1129.9|1128.4|0
1659051900000|2022-07-28 23:45:00|1130.06|1128.56|1130.14|1128.64|1130.19|1128.69|1129.9|1128.4|0
1659052200000|2022-07-28 23:50:00|1130.19|1128.69|1130.21|1128.71|1130.34|1128.84|1130.01|1128.51|0
1659052500000|2022-07-28 23:55:00|1130.19|1128.69|1130.1|1128.6|1130.27|1128.77|1130.06|1128.56|0
1659052800000|2022-07-29 00:00:00|1130.01|1128.51|1128.71|1127.21|1130.01|1128.51|1128.62|1127.12|0
1659053100000|2022-07-29 00:05:00|1128.75|1127.25|1129.27|1127.77|1129.29|1127.79|1128.62|1127.12|0
1659053400000|2022-07-29 00:10:00|1129.29|1127.79|1129.06|1127.56|1129.51|1128.01|1129.06|1127.56|0
1659053700000|2022-07-29 00:15:00|1129.1|1127.6|1128.84|1127.34|1129.69|1128.19|1128.63|1127.13|0
1659054000000|2022-07-29 00:20:00|1128.95|1127.45|1128.84|1127.34|1129.05|1127.55|1128.42|1126.92|0
1659054300000|2022-07-29 00:25:00|1128.73|1127.23|1128.62|1127.12|1128.84|1127.34|1128.41|1126.91|0
1659054600000|2022-07-29 00:30:00|1130.48|1128.98|1130.73|1129.23|1130.97|1129.47|1130.25|1128.75|0
1659054900000|2022-07-29 00:35:00|1130.49|1128.99|1131.22|1129.72|1131.22|1129.72|1130.49|1128.99|0
1659055200000|2022-07-29 00:40:00|1131.21|1129.71|1130.48|1128.98|1131.22|1129.72|1130.24|1128.74|0
1659055500000|2022-07-29 00:45:00|1128.63|1127.13|1128.2|1126.7|1128.83|1127.33|1127.99|1126.49|0
1659055800000|2022-07-29 00:50:00|1128.41|1126.91|1128.41|1126.91|1128.63|1127.13|1128.2|1126.7|0
1659056100000|2022-07-29 00:55:00|1128.42|1126.92|1128.21|1126.71|1128.63|1127.13|1128.2|1126.7|0
1659056400000|2022-07-29 01:00:00|1128.2|1126.7|1128|1126.5|1128.21|1126.71|1127.78|1126.28|0
1659056700000|2022-07-29 01:05:00|1127.79|1126.29|1128|1126.5|1128|1126.5|1127.79|1126.29|0
1659057000000|2022-07-29 01:10:00|1128.01|1126.51|1128.22|1126.72|1128.22|1126.72|1128|1126.5|0
1659057300000|2022-07-29 01:15:00|1128.43|1126.93|1128.22|1126.72|1128.65|1127.15|1128|1126.5|0
1659057600000|2022-07-29 01:20:00|1128.01|1126.51|1128.22|1126.72|1128.65|1127.15|1128.01|1126.51|0
1659057900000|2022-07-29 01:25:00|1128.12|1126.62|1128.23|1126.73|1128.23|1126.73|1127.91|1126.41|0
1659058200000|2022-07-29 01:30:00|1129.8|1128.3|1130.05|1128.55|1130.05|1128.55|1129.31|1127.81|0
1659058500000|2022-07-29 01:35:00|1130.17|1128.67|1130.28|1128.78|1130.29|1128.79|1129.8|1128.3|0
1659058800000|2022-07-29 01:40:00|1130.16|1128.66|1130.21|1128.71|1130.54|1129.04|1130.04|1128.54|0
1659059100000|2022-07-29 01:45:00|1130.22|1128.72|1130.22|1128.72|1130.46|1128.96|1129.97|1128.47|0
1659059400000|2022-07-29 01:50:00|1130.34|1128.84|1130.47|1128.97|1130.47|1128.97|1130.22|1128.72|0
1659059700000|2022-07-29 01:55:00|1130.35|1128.85|1131|1129.5|1131.01|1129.51|1130.23|1128.73|0
1659060000000|2022-07-29 02:00:00|1128.95|1127.45|1129.05|1127.55|1129.27|1127.77|1128.84|1127.34|0
1659060300000|2022-07-29 02:05:00|1129.06|1127.56|1128.64|1127.14|1129.26|1127.76|1128.63|1127.13|0
1659060600000|2022-07-29 02:10:00|1128.63|1127.13|1128.43|1126.93|1128.85|1127.35|1128.43|1126.93|0
1659060900000|2022-07-29 02:15:00|1130.05|1128.55|1129.81|1128.31|1130.29|1128.79|1129.8|1128.3|0
1659061200000|2022-07-29 02:20:00|1130.05|1128.55|1130.05|1128.55|1130.06|1128.56|1129.8|1128.3|0
1659061500000|2022-07-29 02:25:00|1130.04|1128.54|1130.05|1128.55|1130.06|1128.56|1129.8|1128.3|0
1659061800000|2022-07-29 02:30:00|1128.01|1126.51|1128.23|1126.73|1128.44|1126.94|1128.01|1126.51|0
1659062100000|2022-07-29 02:35:00|1128.02|1126.52|1128.23|1126.73|1128.23|1126.73|1128.02|1126.52|0
1659062400000|2022-07-29 02:40:00|1128.24|1126.74|1128.66|1127.16|1128.66|1127.16|1128.24|1126.74|0
1659062700000|2022-07-29 02:45:00|1128.65|1127.15|1128.44|1126.94|1128.65|1127.15|1128.23|1126.73|0
1659063000000|2022-07-29 02:50:00|1128.34|1126.84|1127.8|1126.3|1128.34|1126.84|1127.8|1126.3|0
1659063300000|2022-07-29 02:55:00|1127.91|1126.41|1128.01|1126.51|1128.01|1126.51|1127.8|1126.3|0
1659063600000|2022-07-29 03:00:00|1127.91|1126.41|1128.01|1126.51|1128.22|1126.72|1127.8|1126.3|0
1659063900000|2022-07-29 03:05:00|1127.91|1126.41|1127.8|1126.3|1127.91|1126.41|1127.59|1126.09|0
1659064200000|2022-07-29 03:10:00|1127.59|1126.09|1127.58|1126.08|1127.8|1126.3|1127.48|1125.98|0
1659064500000|2022-07-29 03:15:00|1127.59|1126.09|1127.8|1126.3|1127.8|1126.3|1127.58|1126.08|0
1659064800000|2022-07-29 03:20:00|1127.59|1126.09|1127.38|1125.88|1127.8|1126.3|1127.38|1125.88|0
1659065100000|2022-07-29 03:25:00|1127.28|1125.78|1127.38|1125.88|1127.38|1125.88|1127.17|1125.67|0
1659065400000|2022-07-29 03:30:00|1128.85|1127.35|1128.6|1127.1|1129.09|1127.59|1128.59|1127.09|0
1659065700000|2022-07-29 03:35:00|1128.71|1127.21|1128.6|1127.1|1128.84|1127.34|1128.59|1127.09|0
1659066000000|2022-07-29 03:40:00|1128.36|1126.86|1128.1|1126.6|1128.6|1127.1|1128.1|1126.6|0
1659066300000|2022-07-29 03:45:00|1126.52|1125.02|1126.32|1124.82|1126.74|1125.24|1126.31|1124.81|0
1659066600000|2022-07-29 03:50:00|1126.53|1125.03|1126.51|1125.01|1126.53|1125.03|1126.3|1124.8|0
1659066900000|2022-07-29 03:55:00|1126.5|1125|1126.29|1124.79|1126.51|1125.01|1126.08|1124.58|0
1659067200000|2022-07-29 04:00:00|1126.08|1124.58|1126.3|1124.8|1126.3|1124.8|1126.08|1124.58|0
1659067500000|2022-07-29 04:05:00|1126.51|1125.01|1126.52|1125.02|1126.52|1125.02|1126.3|1124.8|0
1659067800000|2022-07-29 04:10:00|1126.51|1125.01|1126.52|1125.02|1126.52|1125.02|1126.51|1125.01|0
1659068100000|2022-07-29 04:15:00|1126.51|1125.01|1126.51|1125.01|1126.52|1125.02|1126.3|1124.8|0
1659068400000|2022-07-29 04:20:00|1126.52|1125.02|1126.73|1125.23|1126.73|1125.23|1126.51|1125.01|0
1659068700000|2022-07-29 04:25:00|1126.74|1125.24|1126.52|1125.02|1126.74|1125.24|1126.52|1125.02|0
1659069000000|2022-07-29 04:30:00|1128.1|1126.6|1127.86|1126.36|1128.11|1126.61|1127.62|1126.12|0
1659069300000|2022-07-29 04:35:00|1127.87|1126.37|1128.11|1126.61|1128.11|1126.61|1127.86|1126.36|0
1659069600000|2022-07-29 04:40:00|1128.1|1126.6|1127.87|1126.37|1128.11|1126.61|1127.86|1126.36|0
1659069900000|2022-07-29 04:45:00|1126.32|1124.82|1126.31|1124.81|1126.42|1124.92|1126.31|1124.81|0
1659070200000|2022-07-29 04:50:00|1126.1|1124.6|1126.1|1124.6|1126.31|1124.81|1126.1|1124.6|0
1659070500000|2022-07-29 04:55:00|1126.21|1124.71|1126.31|1124.81|1126.31|1124.81|1125.88|1124.38|0
1659070800000|2022-07-29 05:00:00|1127.85|1126.35|1127.84|1126.34|1127.86|1126.36|1127.36|1125.86|0
1659071100000|2022-07-29 05:05:00|1127.72|1126.22|1127.35|1125.85|1127.84|1126.34|1127.35|1125.85|0
1659071400000|2022-07-29 05:10:00|1127.47|1125.97|1127.11|1125.61|1127.6|1126.1|1126.86|1125.36|0
1659071700000|2022-07-29 05:15:00|1126.87|1125.37|1127.37|1125.87|1127.61|1126.11|1126.87|1125.37|0
1659072000000|2022-07-29 05:20:00|1127.38|1125.88|1127.63|1126.13|1127.64|1126.14|1127.37|1125.87|0
1659072300000|2022-07-29 05:25:00|1127.62|1126.12|1128.36|1126.86|1128.36|1126.86|1127.62|1126.12|0
1659072600000|2022-07-29 05:30:00|1126.53|1125.03|1127.17|1125.67|1127.18|1125.68|1126.53|1125.03|0
1659072900000|2022-07-29 05:35:00|1127.06|1125.56|1127.39|1125.89|1127.59|1126.09|1126.96|1125.46|0
1659073200000|2022-07-29 05:40:00|1127.28|1125.78|1126.96|1125.46|1127.28|1125.78|1126.75|1125.25|0
1659073500000|2022-07-29 05:45:00|1126.86|1125.36|1127.17|1125.67|1127.6|1126.1|1126.54|1125.04|0
1659073800000|2022-07-29 05:50:00|1126.96|1125.46|1126.96|1125.46|1127.17|1125.67|1126.74|1125.24|0
1659074100000|2022-07-29 05:55:00|1127.17|1125.67|1127.18|1125.68|1127.18|1125.68|1126.75|1125.25|0
1659074400000|2022-07-29 06:00:00|1127.17|1125.67|1127.37|1125.87|1127.58|1126.08|1126.73|1125.23|0
1659074700000|2022-07-29 06:05:00|1127.58|1126.08|1126.94|1125.44|1127.58|1126.08|1126.94|1125.44|0
1659075000000|2022-07-29 06:10:00|1127.05|1125.55|1127.36|1125.86|1127.58|1126.08|1126.73|1125.23|0
1659075300000|2022-07-29 06:15:00|1127.15|1125.65|1127.32|1125.82|1127.57|1126.07|1127.15|1125.65|0
1659075600000|2022-07-29 06:20:00|1127.53|1126.03|1128.31|1126.81|1128.31|1126.81|1127.32|1125.82|0
1659075900000|2022-07-29 06:25:00|1128.41|1126.91|1128.87|1127.37|1128.88|1127.38|1128.31|1126.81|0
1659076200000|2022-07-29 06:30:00|1130.84|1129.34|1130.36|1128.86|1131.33|1129.83|1130.36|1128.86|0
1659076500000|2022-07-29 06:35:00|1130.6|1129.1|1129.87|1128.37|1130.61|1129.11|1129.87|1128.37|0
1659076800000|2022-07-29 06:40:00|1129.88|1128.38|1129.38|1127.88|1130.36|1128.86|1129.26|1127.76|0
1659077100000|2022-07-29 06:45:00|1127.81|1126.31|1127.92|1126.42|1128.45|1126.95|1127.6|1126.1|0
1659077400000|2022-07-29 06:50:00|1127.82|1126.32|1127.61|1126.11|1127.82|1126.32|1127.18|1125.68|0
1659077700000|2022-07-29 06:55:00|1127.82|1126.32|1128.23|1126.73|1128.24|1126.74|1127.19|1125.69|0
1659078000000|2022-07-29 07:00:00|1128.03|1126.53|1125.99|1122.74|1128.24|1126.73|1124.2|1122.24|10
1659078300000|2022-07-29 07:05:00|1126.24|1122.99|1127.74|1125.99|1128.49|1126.49|1124.74|1121.74|12
1659078600000|2022-07-29 07:10:00|1127.49|1125.49|1129.99|1128.49|1131.24|1129.49|1125.99|1124.49|38
1659078900000|2022-07-29 07:15:00|1130.24|1128.74|1129.49|1128.49|1130.49|1128.99|1128.24|1126.99|20
1659079200000|2022-07-29 07:20:00|1129.74|1128.74|1130.49|1128.99|1131.24|1129.49|1129.49|1128.49|31
1659079500000|2022-07-29 07:25:00|1130.24|1128.74|1128.49|1126.99|1130.24|1128.74|1128.24|1126.99|2
1659079800000|2022-07-29 07:30:00|1128.24|1126.74|1126.24|1124.99|1128.24|1126.74|1126.24|1124.99|1
1659080100000|2022-07-29 07:35:00|1126.49|1125.49|1127.49|1126.49|1127.99|1126.49|1126.49|1125.24|2
1659080400000|2022-07-29 07:40:00|1127.74|1126.74|1127.99|1126.74|1127.99|1126.74|1126.99|1125.74|0
1659080700000|2022-07-29 07:45:00|1127.74|1126.49|1127.74|1126.49|1128.24|1126.74|1127.24|1125.99|3
1659081000000|2022-07-29 07:50:00|1127.49|1126.24|1127.74|1126.74|1127.99|1126.74|1126.99|1125.74|0
1659081300000|2022-07-29 07:55:00|1127.49|1126.49|1128.24|1127.24|1128.24|1127.24|1127.49|1126.24|0
1659081600000|2022-07-29 08:00:00|1128.49|1127.49|1130.24|1129.24|1130.24|1129.24|1128.24|1126.74|8
1659081900000|2022-07-29 08:05:00|1130.49|1129.74|1132.99|1131.24|1132.99|1131.24|1130.24|1129.49|9
1659082200000|2022-07-29 08:10:00|1132.74|1130.99|1131.49|1129.74|1132.99|1131.99|1131.49|1129.74|11
1659082500000|2022-07-29 08:15:00|1131.24|1129.49|1129.99|1128.49|1131.24|1129.49|1129.74|1128.49|2
1659082800000|2022-07-29 08:20:00|1129.74|1128.74|1128.74|1127.24|1129.99|1128.74|1128.24|1126.99|4
1659083100000|2022-07-29 08:25:00|1128.99|1127.49|1130.24|1128.74|1130.24|1128.74|1128.24|1127.49|4
1659083400000|2022-07-29 08:30:00|1129.99|1128.99|1132.24|1130.74|1132.24|1130.74|1129.99|1128.99|1
1659083700000|2022-07-29 08:35:00|1132.49|1130.99|1132.24|1130.74|1132.99|1131.24|1131.74|1130.24|1
1659084000000|2022-07-29 08:40:00|1132.49|1130.99|1131.74|1130.24|1133.24|1131.74|1131.49|1129.74|61
1659084300000|2022-07-29 08:45:00|1131.99|1130.49|1130.49|1129.24|1131.99|1130.74|1130.24|1128.99|5
1659084600000|2022-07-29 08:50:00|1130.24|1128.99|1129.24|1127.74|1130.49|1129.24|1129.24|1127.74|5
1659084900000|2022-07-29 08:55:00|1129.49|1127.99|1129.49|1128.24|1129.74|1128.49|1129.49|1127.99|1
1659085200000|2022-07-29 09:00:00|1129.24|1127.99|1129.49|1128.24|1129.49|1128.24|1129.24|1127.74|0
1659085500000|2022-07-29 09:05:00|1129.74|1127.99|1129.24|1127.99|1129.74|1128.24|1129.24|1127.74|0
1659085800000|2022-07-29 09:10:00|1128.99|1127.74|1129.74|1128.24|1129.74|1128.49|1128.99|1127.24|50
1659086100000|2022-07-29 09:15:00|1129.49|1128.49|1130.49|1129.24|1130.49|1129.24|1129.49|1128.49|1
1659086400000|2022-07-29 09:20:00|1130.74|1128.74|1131.49|1129.74|1131.49|1129.74|1130.49|1128.74|0
1659086700000|2022-07-29 09:25:00|1131.24|1129.99|1131.49|1130.24|1131.49|1130.24|1130.49|1129.49|0
1659087000000|2022-07-29 09:30:00|1131.74|1130.74|1131.99|1130.74|1132.24|1130.74|1131.74|1130.74|0
1659087300000|2022-07-29 09:35:00|1132.24|1131.24|1131.99|1130.74|1132.49|1131.24|1131.99|1130.74|3
1659087600000|2022-07-29 09:40:00|1132.24|1130.24|1133.99|1132.74|1133.99|1132.74|1131.74|1130.24|9
1659087900000|2022-07-29 09:45:00|1133.74|1132.49|1133.99|1132.74|1133.99|1132.74|1132.99|1131.99|1
1659088200000|2022-07-29 09:50:00|1134.24|1132.99|1134.24|1132.99|1134.99|1133.74|1133.99|1132.99|2
1659088500000|2022-07-29 09:55:00|1133.99|1132.74|1134.74|1133.24|1134.99|1133.49|1133.99|1132.24|26
1659088800000|2022-07-29 10:00:00|1134.99|1132.74|1133.99|1132.24|1134.99|1132.74|1133.74|1132.24|2
1659089100000|2022-07-29 10:05:00|1133.74|1131.74|1133.24|1131.74|1133.74|1131.74|1133.24|1131.74|0
1659089400000|2022-07-29 10:10:00|1133.49|1131.99|1133.74|1132.24|1133.74|1132.24|1133.49|1131.99|0
1659089700000|2022-07-29 10:15:00|1133.99|1131.74|1133.49|1132.74|1134.24|1132.74|1133.24|1131.74|17
1659090000000|2022-07-29 10:20:00|1133.74|1132.99|1133.24|1131.74|1133.74|1132.99|1133.24|1131.74|13
1659090300000|2022-07-29 10:25:00|1133.49|1132.74|1132.49|1130.74|1133.49|1132.74|1132.24|1130.74|18
1659090600000|2022-07-29 10:30:00|1132.24|1130.24|1131.99|1130.74|1132.24|1130.74|1131.99|1130.24|0
1659090900000|2022-07-29 10:35:00|1132.24|1130.24|1132.99|1131.24|1132.99|1131.24|1132.24|1130.24|0
1659091200000|2022-07-29 10:40:00|1133.24|1131.49|1133.74|1132.24|1133.99|1132.24|1133.24|1131.49|10
1659091500000|2022-07-29 10:45:00|1133.99|1132.49|1133.99|1132.24|1134.24|1132.74|1133.24|1132.24|9
1659091800000|2022-07-29 10:50:00|1134.24|1132.49|1134.74|1133.24|1135.49|1133.74|1134.24|1132.49|0
1659092100000|2022-07-29 10:55:00|1134.99|1133.49|1135.24|1133.74|1135.24|1133.74|1134.99|1133.49|0
1659092400000|2022-07-29 11:00:00|1134.74|1133.49|1135.24|1133.74|1135.24|1133.74|1134.49|1133.24|0
1659092700000|2022-07-29 11:05:00|1134.99|1133.99|1134.74|1133.99|1134.99|1133.99|1133.99|1132.24|261
1659093000000|2022-07-29 11:10:00|1134.99|1132.74|1135.49|1134.24|1135.49|1134.24|1134.49|1132.49|104
1659093300000|2022-07-29 11:15:00|1135.24|1133.99|1135.74|1134.24|1135.99|1134.24|1134.74|1132.99|1
1659093600000|2022-07-29 11:20:00|1135.99|1133.74|1134.99|1133.74|1135.99|1134.24|1134.99|1133.74|0
1659093900000|2022-07-29 11:25:00|1135.24|1133.24|1134.49|1133.49|1135.49|1133.49|1134.49|1133.24|1
1659094200000|2022-07-29 11:30:00|1134.24|1133.74|1135.49|1133.74|1135.49|1133.74|1134.24|1132.74|27
1659094500000|2022-07-29 11:35:00|1135.74|1133.24|1134.99|1133.74|1135.74|1133.74|1134.74|1133.24|2
1659094800000|2022-07-29 11:40:00|1134.74|1133.49|1134.24|1133.24|1135.24|1133.74|1134.24|1133.24|11
1659095100000|2022-07-29 11:45:00|1134.49|1133.74|1134.1|1132.85|1135.2|1133.74|1133.85|1132.6|104
1659095400000|2022-07-29 11:50:00|1133.85|1133.1|1133.85|1132.6|1134.1|1133.35|1133.35|1131.6|133
1659095700000|2022-07-29 11:55:00|1134.1|1133.1|1134.85|1133.85|1135.1|1133.85|1134.1|1133.1|63
1659096000000|2022-07-29 12:00:00|1135.1|1133.1|1134.6|1133.1|1135.1|1133.6|1134.6|1133.1|1
1659096300000|2022-07-29 12:05:00|1134.35|1133.85|1134.6|1132.6|1134.85|1133.85|1134.1|1132.6|22
1659096600000|2022-07-29 12:10:00|1134.1||1134.1||1134.6||1133.85||25
1659096900000|2022-07-29 12:15:00|1133.85||1133.6||1134.1||1133.6||27
1659097200000|2022-07-29 12:20:00|1133.85|1131.35|1133.1|1132.35|1134.1|1132.6|1133.1|1131.35|28
1659097500000|2022-07-29 12:25:00|1133.35|1132.1|1133.6|1132.6|1133.6|1132.6|1132.85|1131.85|33
1659097800000|2022-07-29 12:30:00|1133.1|1132.35|1133.85|1132.1|1134.1|1133.35|1132.6|1131.1|101
1659098100000|2022-07-29 12:35:00|1134.1|1132.35|1133.85|1132.1|1134.35|1132.6|1133.85|1132.1|0
1659098400000|2022-07-29 12:40:00|1133.6|1131.6|1133.1|1132.35|1133.6|1132.35|1132.6|1131.1|0
1659098700000|2022-07-29 12:45:00|1133.35|1131.85|1133.1|1132.35|1133.6|1132.35|1132.85|1131.85|65
1659099000000|2022-07-29 12:50:00|1133.35|1131.85|1133.85|1132.6|1134.1|1132.6|1133.1|1131.85|93
1659099300000|2022-07-29 12:55:00|1133.1|1132.35|1134.1|1132.6|1134.6|1133.1|1133.1|1132.1|78
1659099600000|2022-07-29 13:00:00|1133.35|1132.35|1134.1|1132.6|1134.6|1132.85|1132.35|1131.6|84
1659099900000|2022-07-29 13:05:00|1134.35|1132.85|1135.1|1134.1|1135.35|1134.1|1133.85|1132.85|45
1659100200000|2022-07-29 13:10:00|1134.85|1133.85|1135.1|1134.1|1135.35|1134.6|1134.1|1133.35|12
1659100500000|2022-07-29 13:15:00|1134.85|1134.35|1136.6|1135.1|1136.85|1135.1|1134.85|1134.35|7
1659100800000|2022-07-29 13:20:00|1136.35|1134.6|1136.85|1135.6|1136.85|1135.6|1135.6|1134.1|4
1659101100000|2022-07-29 13:25:00|1137.1|1135.85|1138.35|1136.6|1138.35|1136.6|1136.85|1135.85|23
1659101400000|2022-07-29 13:30:00|1138.85|1136.85|1138.1|1136.6|1139.1|1137.6|1138.1|1136.1|48
1659101700000|2022-07-29 13:35:00|1138.35|1136.85|1138.6|1137.6|1138.85|1138.1|1138.35|1136.85|21
1659102000000|2022-07-29 13:40:00|1138.35|1137.35|1138.85|1137.6|1140.85|1139.6|1138.35|1137.1|34
1659102300000|2022-07-29 13:45:00|1139.1|1137.35|1141.85|1140.35|1141.85|1140.6|1139.1|1137.35|33
1659102600000|2022-07-29 13:50:00|1142.35|1140.6|1141.1|1139.6|1142.35|1141.1|1141.1|1139.6|49
1659102900000|2022-07-29 13:55:00|1140.85|1138.85|1138.6|1137.1|1140.85|1139.6|1138.6|1136.85|23
1659103200000|2022-07-29 14:00:00|1138.35|1136.85|1140.6|1139.1|1140.6|1139.1|1138.1|1136.35|21
1659103500000|2022-07-29 14:05:00|1140.85|1139.35|1140.35|1138.6|1140.85|1139.6|1140.1|1138.6|45
1659103800000|2022-07-29 14:10:00|1140.26|1138.51|1140.76|1139.01|1141.51|1139.76|1139.76|1138.51|33
1659104100000|2022-07-29 14:15:00|1139.51|1139.26|1139.48|1137.98|1142.01|1140.01|1139.48|1137.98|42
1659104400000|2022-07-29 14:20:00|1139.27|1137.77|1140.1|1138.6|1140.34|1138.84|1139.27|1137.77|0
1659104700000|2022-07-29 14:25:00|1140.09|1138.59|1139.62|1138.12|1140.69|1139.19|1139.62|1138.12|0
1659105000000|2022-07-29 14:30:00|1139.87|1138.37|1138.77|1137.27|1140.31|1138.81|1138.54|1137.04|53
1659105300000|2022-07-29 14:35:00|1138.78|1137.28|1138.81|1137.31|1139.29|1137.79|1138.56|1137.06|0
1659105600000|2022-07-29 14:40:00|1139.05|1137.55|1140.03|1138.53|1140.04|1138.54|1138.55|1137.05|0
1659105900000|2022-07-29 14:45:00|1139.97|1138.47|1139.12|1137.62|1139.97|1138.47|1138.9|1137.4|0
1659106200000|2022-07-29 14:50:00|1138.91|1137.41|1138.9|1137.4|1139.12|1137.62|1138.68|1137.18|0
1659106500000|2022-07-29 14:55:00|1139.11|1137.61|1137.59|1136.09|1139.32|1137.82|1137.59|1136.09|0
1659106800000|2022-07-29 15:00:00|1137.58|1136.08|1136.93|1135.43|1137.6|1136.1|1136.93|1135.43|0
1659107100000|2022-07-29 15:05:00|1136.94|1135.44|1138.2|1136.7|1138.22|1136.72|1136.94|1135.44|0
1659107400000|2022-07-29 15:10:00|1137.99|1136.49|1137.99|1136.49|1138.2|1136.7|1137.54|1136.04|0
1659107700000|2022-07-29 15:15:00|1137.97|1136.47|1138.43|1136.93|1138.67|1137.17|1137.21|1135.71|0
1659108000000|2022-07-29 15:20:00|1138.66|1137.16|1138.35|1136.85|1139.13|1137.63|1138.12|1136.62|0
1659108300000|2022-07-29 15:25:00|1138.34|1136.84|1137.36|1135.86|1138.59|1137.09|1137.11|1135.61|0
1659108600000|2022-07-29 15:30:00|1137.12|1135.62|1137.83|1136.33|1138.09|1136.59|1137.11|1135.61|0
1659108900000|2022-07-29 15:35:00|1137.84|1136.34|1139.11|1137.61|1139.11|1137.61|1137.83|1136.33|0
1659109200000|2022-07-29 15:40:00|1139.35|1137.85|1140.12|1138.62|1140.12|1138.62|1138.86|1137.36|0
1659109500000|2022-07-29 15:45:00|1140.11|1138.61|1139.14|1137.64|1140.11|1138.61|1139.13|1137.63|0
1659109800000|2022-07-29 15:50:00|1139.13|1137.63|1139.18|1137.68|1139.42|1137.92|1138.89|1137.39|0
1659110100000|2022-07-29 15:55:00|1139.17|1137.67|1138.69|1137.19|1139.19|1137.69|1138.68|1137.18|0
1659110400000|2022-07-29 16:00:00|1138.93|1137.43|1138.68|1137.18|1139.2|1137.7|1138.68|1137.18|0
1659110700000|2022-07-29 16:05:00|1138.69|1137.19|1137.44|1135.94|1138.69|1137.19|1137.42|1135.92|0
1659111000000|2022-07-29 16:10:00|1137.45|1135.95|1137.7|1136.2|1137.97|1136.47|1137.44|1135.94|0
1659111300000|2022-07-29 16:15:00|1137.96|1136.46|1138.2|1136.7|1138.63|1137.13|1137.75|1136.25|0
1659111600000|2022-07-29 16:20:00|1138.19|1136.69|1138.41|1136.91|1138.42|1136.92|1137.97|1136.47|0
1659111900000|2022-07-29 16:25:00|1138.2|1136.7|1138.4|1136.9|1138.62|1137.12|1138.19|1136.69|0
1659112200000|2022-07-29 16:30:00|1138.46|1136.96|1138.47|1136.97|1138.73|1137.23|1138.22|1136.72|0
1659112500000|2022-07-29 16:35:00|1138.23|1136.73|1138.72|1137.22|1138.73|1137.23|1137.71|1136.21|0
1659112800000|2022-07-29 16:40:00|1138.71|1137.21|1139.28|1137.78|1139.29|1137.79|1138.71|1137.21|0
1659113100000|2022-07-29 16:45:00|1139.4|1137.9|1139.55|1138.05|1140.04|1138.54|1139.28|1137.78|0
1659113400000|2022-07-29 16:50:00|1139.56|1138.06|1140.07|1138.57|1140.07|1138.57|1139.55|1138.05|0
1659113700000|2022-07-29 16:55:00|1140.08|1138.58|1140.06|1138.56|1140.32|1138.82|1140.05|1138.55|0
1659114000000|2022-07-29 17:00:00|1140.05|1138.55|1139.32|1137.82|1140.06|1138.56|1139.31|1137.81|0
1659114300000|2022-07-29 17:05:00|1139.31|1137.81|1139.57|1138.07|1139.58|1138.08|1139.31|1137.81|0
1659114600000|2022-07-29 17:10:00|1139.58|1138.08|1139.81|1138.31|1139.82|1138.32|1139.31|1137.81|0
1659114900000|2022-07-29 17:15:00|1139.82|1138.32|1139.81|1138.31|1139.82|1138.32|1139.56|1138.06|0
1659115200000|2022-07-29 17:20:00|1139.82|1138.32|1139.8|1138.3|1140.06|1138.56|1139.55|1138.05|0
1659115500000|2022-07-29 17:25:00|1139.81|1138.31|1139.3|1137.8|1139.81|1138.31|1139.05|1137.55|0
1659115800000|2022-07-29 17:30:00|1139.29|1137.79|1139.55|1138.05|1139.82|1138.32|1139.29|1137.79|0
1659116100000|2022-07-29 17:35:00|1139.56|1138.06|1139.82|1138.32|1139.82|1138.32|1139.31|1137.81|0
1659116400000|2022-07-29 17:40:00|1139.83|1138.33|1139.84|1138.34|1139.84|1138.34|1139.34|1137.84|0
1659116700000|2022-07-29 17:45:00|1139.61|1138.11|1139.61|1138.11|1139.82|1138.32|1139.39|1137.89|0
1659117000000|2022-07-29 17:50:00|1139.4|1137.9|1139.63|1138.13|1139.84|1138.34|1139.4|1137.9|0
1659117300000|2022-07-29 17:55:00|1139.84|1138.34|1139.2|1137.7|1139.85|1138.35|1139.2|1137.7|0
1659117600000|2022-07-29 18:00:00|1139.41|1137.91|1139.52|1138.02|1139.63|1138.13|1138.97|1137.47|0
1659117900000|2022-07-29 18:05:00|1139.41|1137.91|1139.85|1138.35|1139.85|1138.35|1139.41|1137.91|0
1659118200000|2022-07-29 18:10:00|1139.86|1138.36|1139.85|1138.35|1140.07|1138.57|1139.85|1138.35|0
1659118500000|2022-07-29 18:15:00|1140.13|1138.63|1140.41|1138.91|1140.41|1138.91|1140.13|1138.63|0
1659118800000|2022-07-29 18:20:00|1140.4|1138.9|1140.39|1138.89|1140.41|1138.91|1140.14|1138.64|0
1659119100000|2022-07-29 18:25:00|1140.4|1138.9|1140.65|1139.15|1140.65|1139.15|1140.14|1138.64|0
1659119400000|2022-07-29 18:30:00|1140.3|1138.8|1140.29|1138.79|1140.3|1138.8|1140.07|1138.57|0
1659119700000|2022-07-29 18:35:00|1140.3|1138.8|1140.51|1139.01|1140.95|1139.45|1140.29|1138.79|0
1659120000000|2022-07-29 18:40:00|1140.5|1139|1140.29|1138.79|1140.51|1139.01|1140.07|1138.57|0
1659120300000|2022-07-29 18:45:00|1140.28|1138.78|1140.5|1139|1140.51|1139.01|1140.07|1138.57|0
1659120600000|2022-07-29 18:50:00|1140.29|1138.79|1140.89|1139.39|1140.93|1139.43|1140.28|1138.78|0
1659120900000|2022-07-29 18:55:00|1140.88|1139.38|1140.69|1139.19|1140.9|1139.4|1140.46|1138.96|0
1659121200000|2022-07-29 19:00:00|1140.68|1139.18|1140.85|1139.35|1140.88|1139.38|1140.47|1138.97|0
1659121500000|2022-07-29 19:05:00|1140.84|1139.34|1140.2|1138.7|1140.84|1139.34|1140.2|1138.7|0
1659121800000|2022-07-29 19:10:00|1140.41|1138.91|1140.84|1139.34|1140.84|1139.34|1139.98|1138.48|0
1659122100000|2022-07-29 19:15:00|1140.83|1139.33|1140.83|1139.33|1140.84|1139.34|1140.4|1138.9|0
1659122400000|2022-07-29 19:20:00|1140.79|1139.29|1140.73|1139.23|1140.8|1139.3|1140.55|1139.05|0
1659122700000|2022-07-29 19:25:00|1140.74|1139.24|1140.96|1139.46|1140.96|1139.46|1140.52|1139.02|0
1659123000000|2022-07-29 19:30:00|1141.24|1139.74|1141.97|1140.47|1141.97|1140.47|1141.2|1139.7|0
1659123300000|2022-07-29 19:35:00|1141.98|1140.48|1142.66|1141.16|1142.92|1141.42|1141.72|1140.22|0
1659123600000|2022-07-29 19:40:00|1142.42|1140.92|1142.43|1140.93|1142.68|1141.18|1142.16|1140.66|0
1659123900000|2022-07-29 19:45:00|1141.8|1140.3|1142.21|1140.71|1142.43|1140.93|1141.57|1140.07|0
1659124200000|2022-07-29 19:50:00|1142.23|1140.73|1142.17|1140.67|1142.44|1140.94|1141.76|1140.26|0
1659124500000|2022-07-29 19:55:00|1142.38|1140.88|1142.54|1141.04|1142.75|1141.25|1141.08|1139.58|0
1659124800000|2022-07-29 20:00:00|1142.38|1140.88|1142.16|1140.66|1142.68|1141.18|1142.16|1140.66|0
1659125100000|2022-07-29 20:05:00|1142.25|1140.75|1141.86|1140.36|1142.33|1140.83|1141.86|1140.36|0
1659125400000|2022-07-29 20:10:00|1141.85|1140.35|1141.96|1140.46|1142.12|1140.62|1141.81|1140.31|0
1659125700000|2022-07-29 20:15:00|1141.99|1140.49|1142.07|1140.57|1142.16|1140.66|1141.99|1140.49|0
1659126000000|2022-07-29 20:20:00|1142.09|1140.59|1142.12|1140.62|1142.16|1140.66|1142.07|1140.57|0
1659126300000|2022-07-29 20:25:00|1142.11|1140.61|1142.03|1140.53|1142.12|1140.62|1142.03|1140.53|0
1659126600000|2022-07-29 20:30:00|1142.07|1140.57|1142.07|1140.57|1142.12|1140.62|1142.03|1140.53|0
1659126900000|2022-07-29 20:35:00|1142.03|1140.53|1142.03|1140.53|1142.07|1140.57|1142.03|1140.53|0
1659127200000|2022-07-29 20:40:00|1142.07|1140.57|1142.12|1140.62|1142.16|1140.66|1142.07|1140.57|0
1659127500000|2022-07-29 20:45:00|1142.14|1140.64|1142.13|1140.63|1142.17|1140.67|1142.12|1140.62|0
1659127800000|2022-07-29 20:50:00|1142.17|1140.67|1142.13|1140.63|1142.21|1140.71|1142.13|1140.63|0
1659128100000|2022-07-29 20:55:00|1142.15|1140.65|1142.13|1140.63|1142.17|1140.67|1142.1|1140.6|0
1659304800000|2022-07-31 22:00:00|1141.37|1139.87|1140.88|1139.38|1141.37|1139.87|1140.57|1139.07|0
1659305100000|2022-07-31 22:05:00|1140.87|1139.37|1140.57|1139.07|1140.9|1139.4|1140.44|1138.94|0
1659305400000|2022-07-31 22:10:00|1140.59|1139.09|1140.29|1138.79|1140.7|1139.2|1140.23|1138.73|0
1659305700000|2022-07-31 22:15:00|1140.31|1138.81|1139.88|1138.38|1140.49|1138.99|1139.71|1138.21|0
1659306000000|2022-07-31 22:20:00|1139.84|1138.34|1139.32|1137.82|1140.05|1138.55|1139.29|1137.79|0
1659306300000|2022-07-31 22:25:00|1139.31|1137.81|1139.54|1138.04|1139.61|1138.11|1139.31|1137.81|0
1659306600000|2022-07-31 22:30:00|1139.5|1138|1139.7|1138.2|1139.83|1138.33|1139.28|1137.78|0
1659306900000|2022-07-31 22:35:00|1139.69|1138.19|1139.46|1137.96|1139.7|1138.2|1139.28|1137.78|0
1659307200000|2022-07-31 22:40:00|1139.5|1138|1139.28|1137.78|1139.65|1138.15|1139.28|1137.78|0
1659307500000|2022-07-31 22:45:00|1139.24|1137.74|1138.94|1137.44|1139.24|1137.74|1138.81|1137.31|0
1659307800000|2022-07-31 22:50:00|1138.98|1137.48|1139.11|1137.61|1139.11|1137.61|1138.98|1137.48|0
1659308100000|2022-07-31 22:55:00|1139.07|1137.57|1139.2|1137.7|1139.2|1137.7|1138.85|1137.35|0
1659308400000|2022-07-31 23:00:00|1139.15|1137.65|1139.24|1137.74|1139.26|1137.76|1138.89|1137.39|0
1659308700000|2022-07-31 23:05:00|1139.2|1137.7|1139.46|1137.96|1139.46|1137.96|1139.02|1137.52|0
1659309000000|2022-07-31 23:10:00|1139.48|1137.98|1139.54|1138.04|1139.74|1138.24|1139.46|1137.96|0
1659309300000|2022-07-31 23:15:00|1139.55|1138.05|1139.7|1138.2|1139.91|1138.41|1139.54|1138.04|0
1659309600000|2022-07-31 23:20:00|1139.69|1138.19|1139.65|1138.15|1139.7|1138.2|1139.54|1138.04|0
1659309900000|2022-07-31 23:25:00|1139.61|1138.11|1139.67|1138.17|1139.72|1138.22|1139.33|1137.83|0
1659310200000|2022-07-31 23:30:00|1139.7|1138.2|1139.78|1138.28|1139.83|1138.33|1139.61|1138.11|0
1659310500000|2022-07-31 23:35:00|1139.8|1138.3|1139.67|1138.17|1139.91|1138.41|1139.61|1138.11|0
1659310800000|2022-07-31 23:40:00|1139.65|1138.15|1139.69|1138.19|1140.19|1138.69|1139.65|1138.15|0
1659311100000|2022-07-31 23:45:00|1139.67|1138.17|1139.46|1137.96|1139.7|1138.2|1139.11|1137.61|0
1659311400000|2022-07-31 23:50:00|1139.5|1138|1139.54|1138.04|1139.65|1138.15|1139.28|1137.78|0
1659311700000|2022-07-31 23:55:00|1139.5|1138|1139.37|1137.87|1139.72|1138.22|1139.33|1137.83|0
1659312000000|2022-08-01 00:00:00|1139.28|1137.78|1139.02|1137.52|1139.46|1137.96|1138.94|1137.44|0
1659312300000|2022-08-01 00:05:00|1139.03|1137.53|1138.56|1137.06|1139.26|1137.76|1138.56|1137.06|0
1659312600000|2022-08-01 00:10:00|1138.52|1137.02|1138.61|1137.11|1138.78|1137.28|1138.43|1136.93|0
1659312900000|2022-08-01 00:15:00|1138.92|1137.42|1138.68|1137.18|1139.37|1137.87|1138.43|1136.93|0
1659313200000|2022-08-01 00:20:00|1138.69|1137.19|1138.68|1137.18|1139.17|1137.67|1138.2|1136.7|0
1659313500000|2022-08-01 00:25:00|1138.69|1137.19|1138.93|1137.43|1139.18|1137.68|1138.44|1136.94|0
1659313800000|2022-08-01 00:30:00|1138.94|1137.44|1138.44|1136.94|1138.94|1137.44|1138.43|1136.93|0
1659314100000|2022-08-01 00:35:00|1138.43|1136.93|1138.19|1136.69|1138.45|1136.95|1138.07|1136.57|0
1659314400000|2022-08-01 00:40:00|1138.2|1136.7|1137.96|1136.46|1138.45|1136.95|1137.95|1136.45|0
1659314700000|2022-08-01 00:45:00|1138.07|1136.57|1138.69|1137.19|1138.69|1137.19|1138.07|1136.57|0
1659315300000|2022-08-01 00:55:00|1138.48|1136.98|1138.27|1136.77|1138.69|1137.19|1138.26|1136.76|0
1659315600000|2022-08-01 01:00:00|1138.48|1136.98|1137.84|1136.34|1138.48|1136.98|1137.84|1136.34|0
1659315900000|2022-08-01 01:05:00|1137.85|1136.35|1137.84|1136.34|1137.85|1136.35|1137.63|1136.13|0
1659316200000|2022-08-01 01:10:00|1137.85|1136.35|1138.06|1136.56|1138.17|1136.67|1137.85|1136.35|0
1659316500000|2022-08-01 01:15:00|1137.72|1136.22|1138.46|1136.96|1138.46|1136.96|1137.72|1136.22|0
1659316800000|2022-08-01 01:20:00|1138.45|1136.95|1138.2|1136.7|1138.7|1137.2|1138.2|1136.7|0
1659317100000|2022-08-01 01:25:00|1138.21|1136.71|1138.21|1136.71|1138.22|1136.72|1137.97|1136.47|0
1659317400000|2022-08-01 01:30:00|1137.97|1136.47|1138.46|1136.96|1138.47|1136.97|1137.72|1136.22|0
1659317700000|2022-08-01 01:35:00|1138.47|1136.97|1138.46|1136.96|1138.71|1137.21|1138.22|1136.72|0
1659318000000|2022-08-01 01:40:00|1138.47|1136.97|1137.98|1136.48|1138.47|1136.97|1137.97|1136.47|0
1659318300000|2022-08-01 01:45:00|1137.97|1136.47|1137.72|1136.22|1138.21|1136.71|1137.71|1136.21|0
1659318600000|2022-08-01 01:50:00|1137.71|1136.21|1138.21|1136.71|1138.45|1136.95|1137.71|1136.21|0
1659318900000|2022-08-01 01:55:00|1138.2|1136.7|1138.97|1137.47|1138.97|1137.47|1138.2|1136.7|0
1659319200000|2022-08-01 02:00:00|1138.74|1137.24|1138.52|1137.02|1138.95|1137.45|1138.52|1137.02|0
1659319500000|2022-08-01 02:05:00|1138.53|1137.03|1138.31|1136.81|1138.74|1137.24|1138.31|1136.81|0
1659319800000|2022-08-01 02:10:00|1138.1|1136.6|1138.31|1136.81|1138.31|1136.81|1138.1|1136.6|0
1659320100000|2022-08-01 02:15:00|1138.1|1136.6|1138.1|1136.6|1138.31|1136.81|1138.1|1136.6|0
1659320400000|2022-08-01 02:20:00|1137.89|1136.39|1138.1|1136.6|1138.11|1136.61|1137.89|1136.39|0
1659320700000|2022-08-01 02:25:00|1138.11|1136.61|1138.33|1136.83|1138.33|1136.83|1138.1|1136.6|0
1659321000000|2022-08-01 02:30:00|1138.54|1137.04|1138.12|1136.62|1138.54|1137.04|1138.12|1136.62|0
1659321300000|2022-08-01 02:35:00|1138.11|1136.61|1137.9|1136.4|1138.11|1136.61|1137.9|1136.4|0
1659321600000|2022-08-01 02:40:00|1137.91|1136.41|1137.9|1136.4|1137.91|1136.41|1137.9|1136.4|0
1659321900000|2022-08-01 02:45:00|1137.91|1136.41|1138.12|1136.62|1138.33|1136.83|1137.91|1136.41|0
1659322200000|2022-08-01 02:50:00|1138.11|1136.61|1138.33|1136.83|1138.33|1136.83|1138.11|1136.61|0
1659322500000|2022-08-01 02:55:00|1138.34|1136.84|1137.91|1136.41|1138.34|1136.84|1137.91|1136.41|0
1659322800000|2022-08-01 03:00:00|1137.7|1136.2|1137.49|1135.99|1137.7|1136.2|1137.49|1135.99|0
1659323100000|2022-08-01 03:05:00|1137.48|1135.98|1137.07|1135.57|1137.48|1135.98|1137.06|1135.56|0
1659323400000|2022-08-01 03:10:00|1137.06|1135.56|1137.07|1135.57|1137.07|1135.57|1137.06|1135.56|0
1659323700000|2022-08-01 03:15:00|1137.27|1135.77|1136.42|1134.92|1137.28|1135.78|1136.42|1134.92|0
1659324000000|2022-08-01 03:20:00|1136.4|1134.9|1135.77|1134.27|1136.4|1134.9|1135.77|1134.27|0
1659324300000|2022-08-01 03:25:00|1135.76|1134.26|1135.56|1134.06|1135.77|1134.27|1135.55|1134.05|0
1659324600000|2022-08-01 03:30:00|1134.85|1133.35|1134.61|1133.11|1134.85|1133.35|1134.61|1133.11|0
1659324900000|2022-08-01 03:35:00|1134.62|1133.12|1134.85|1133.35|1134.85|1133.35|1134.61|1133.11|0
1659325200000|2022-08-01 03:40:00|1134.62|1133.12|1134.62|1133.12|1134.62|1133.12|1134.61|1133.11|0
1659325500000|2022-08-01 03:45:00|1134.93|1133.43|1134.72|1133.22|1134.93|1133.43|1134.72|1133.22|0
1659325800000|2022-08-01 03:50:00|1134.93|1133.43|1134.93|1133.43|1134.93|1133.43|1134.93|1133.43|0
1659326700000|2022-08-01 04:05:00|1134.94|1133.44|1134.72|1133.22|1134.94|1133.44|1134.72|1133.22|0
1659327000000|2022-08-01 04:10:00|1134.73|1133.23|1134.73|1133.23|1134.73|1133.23|1134.72|1133.22|0
1659327300000|2022-08-01 04:15:00|1134.84|1133.34|1134.94|1133.44|1134.94|1133.44|1134.73|1133.23|0
1659327600000|2022-08-01 04:20:00|1134.95|1133.45|1134.95|1133.45|1134.95|1133.45|1134.94|1133.44|0
1659327900000|2022-08-01 04:25:00|1134.94|1133.44|1134.95|1133.45|1134.95|1133.45|1134.94|1133.44|0
1659328200000|2022-08-01 04:30:00|1134.74|1133.24|1134.95|1133.45|1134.95|1133.45|1134.73|1133.23|0
1659328500000|2022-08-01 04:35:00|1134.94|1133.44|1134.52|1133.02|1134.94|1133.44|1134.52|1133.02|0
1659328800000|2022-08-01 04:40:00|1134.53|1133.03|1134.53|1133.03|1134.53|1133.03|1134.53|1133.03|0
1659329100000|2022-08-01 04:45:00|1134.52|1133.02|1134.52|1133.02|1134.63|1133.13|1134.52|1133.02|0
1659329400000|2022-08-01 04:50:00|1134.63|1133.13|1134.74|1133.24|1134.74|1133.24|1134.63|1133.13|0
1659329700000|2022-08-01 04:55:00|1134.95|1133.45|1134.95|1133.45|1134.95|1133.45|1134.94|1133.44|0
1659330000000|2022-08-01 05:00:00|1134.39|1132.89|1134.39|1132.89|1134.4|1132.9|1134.39|1132.89|0
1659330300000|2022-08-01 05:05:00|1134.4|1132.9|1134.39|1132.89|1134.4|1132.9|1134.39|1132.89|0
1659330600000|2022-08-01 05:10:00|1134.38|1132.88|1134.37|1132.87|1134.38|1132.88|1134.37|1132.87|0
1659330900000|2022-08-01 05:15:00|1134.94|1133.44|1135.36|1133.86|1135.36|1133.86|1134.93|1133.43|0
1659331200000|2022-08-01 05:20:00|1135.35|1133.85|1135.35|1133.85|1135.57|1134.07|1135.35|1133.85|0
1659331500000|2022-08-01 05:25:00|1135.56|1134.06|1135.78|1134.28|1135.78|1134.28|1135.56|1134.06|0
1659331800000|2022-08-01 05:30:00|1135.77|1134.27|1135.36|1133.86|1136|1134.5|1135.36|1133.86|0
1659332100000|2022-08-01 05:35:00|1135.15|1133.65|1134.72|1133.22|1135.15|1133.65|1134.72|1133.22|0
1659332400000|2022-08-01 05:40:00|1134.71|1133.21|1134.29|1132.79|1134.71|1133.21|1134.29|1132.79|0
1659332700000|2022-08-01 05:45:00|1134.3|1132.8|1134.93|1133.43|1134.93|1133.43|1134.29|1132.79|0
1659333000000|2022-08-01 05:50:00|1135.04|1133.54|1135.57|1134.07|1135.57|1134.07|1134.93|1133.43|0
1659333300000|2022-08-01 05:55:00|1135.46|1133.96|1136.2|1134.7|1136.2|1134.7|1135.46|1133.96|0
1659333600000|2022-08-01 06:00:00|1136.41|1134.91|1136.63|1135.13|1137.04|1135.54|1136.2|1134.7|0
1659333900000|2022-08-01 06:05:00|1136.42|1134.92|1136.2|1134.7|1136.84|1135.34|1136.2|1134.7|0
1659334200000|2022-08-01 06:10:00|1136.41|1134.91|1136.84|1135.34|1136.84|1135.34|1135.99|1134.49|0
1659334500000|2022-08-01 06:15:00|1136.83|1135.33|1135.78|1134.28|1136.94|1135.44|1135.78|1134.28|0
1659334800000|2022-08-01 06:20:00|1135.99|1134.49|1135.15|1133.65|1135.99|1134.49|1135.15|1133.65|0
1659335100000|2022-08-01 06:25:00|1134.94|1133.44|1135.75|1134.25|1136.28|1134.78|1134.94|1133.44|0
1659335400000|2022-08-01 06:30:00|1135.65|1134.15|1135.87|1134.37|1135.98|1134.48|1135.12|1133.62|0
1659335700000|2022-08-01 06:35:00|1135.98|1134.48|1135.77|1134.27|1135.98|1134.48|1135.55|1134.05|0
1659336000000|2022-08-01 06:40:00|1135.98|1134.48|1136.4|1134.9|1136.61|1135.11|1135.97|1134.47|0
1659336300000|2022-08-01 06:45:00|1136.51|1135.01|1136.42|1134.92|1136.63|1135.13|1136.2|1134.7|0
1659336600000|2022-08-01 06:50:00|1135.92|1134.42|1135.92|1134.42|1135.92|1134.42|1135.6|1134.1|0
1659336900000|2022-08-01 06:55:00|1135.71|1134.21|1136.49|1134.99|1136.49|1134.99|1135.71|1134.21|0
1659337200000|2022-08-01 07:00:00|1137.01|1135.51|1140.76|1137.51|1141.26|1138.41|1137.01|1135.51|0
1659337500000|2022-08-01 07:05:00|1140.51|1137.76|1145.01|1142.26|1146.51|1143.51|1140.51|1137.51|31
1659337800000|2022-08-01 07:10:00|1145.26|1142.51|1147.01|1145.26|1149.01|1147.26|1144.51|1142.01|14
1659338100000|2022-08-01 07:15:00|1147.26|1145.51|1147.51|1146.01|1147.51|1146.01|1145.76|1144.01|3
1659338400000|2022-08-01 07:20:00|1147.76|1145.76|1144.01|1142.01|1147.76|1145.76|1143.76|1141.76|3
1659338700000|2022-08-01 07:25:00|1144.26|1142.26|1143.51|1141.51|1145.51|1143.51|1143.51|1141.51|9
1659339000000|2022-08-01 07:30:00|1143.26|1141.26|1145.01|1143.26|1145.01|1143.26|1141.26|1140.26|5
1659339300000|2022-08-01 07:35:00|1144.76|1143.51|1146.76|1144.76|1146.76|1145.01|1144.76|1143.26|0
1659339600000|2022-08-01 07:40:00|1147.01|1145.01|1146.01|1144.51|1147.01|1145.51|1144.51|1142.76|105
1659339900000|2022-08-01 07:45:00|1146.26|1144.76|1147.76|1146.01|1147.76|1146.26|1145.76|1144.01|40
1659340200000|2022-08-01 07:50:00|1147.51|1145.76|1146.51|1145.01|1148.51|1146.51|1146.26|1144.51|1
1659340500000|2022-08-01 07:55:00|1146.76|1145.26|1148.01|1146.26|1148.01|1146.51|1146.76|1145.01|2
1659340800000|2022-08-01 08:00:00|1148.26|1146.51|1149.26|1147.51|1149.76|1148.01|1148.26|1146.51|2
1659341100000|2022-08-01 08:05:00|1149.51|1147.76|1149.51|1148.26|1149.51|1148.26|1148.26|1146.76|6
1659341400000|2022-08-01 08:10:00|1149.76|1148.76|1149.26|1147.76|1150.01|1148.76|1149.01|1147.76|3
1659341700000|2022-08-01 08:15:00|1149.01|1148.01|1148.26|1146.76|1150.01|1148.76|1148.26|1146.76|0
1659342000000|2022-08-01 08:20:00|1148.01|1146.26|1146.01|1144.76|1148.01|1146.76|1146.01|1144.76|31
1659342300000|2022-08-01 08:25:00|1145.76|1144.51|1145.76|1144.26|1145.76|1144.51|1145.01|1143.76|2
1659342600000|2022-08-01 08:30:00|1145.51|1144.01|1146.51|1145.26|1146.51|1145.26|1145.01|1143.76|23
1659342900000|2022-08-01 08:35:00|1146.76|1145.51|1146.26|1144.76|1147.26|1145.76|1146.26|1144.76|0
1659343200000|2022-08-01 08:40:00|1146.01|1144.51|1145.01|1143.76|1146.26|1144.76|1144.76|1143.51|0
1659343500000|2022-08-01 08:45:00|1144.76|1143.51|1144.01|1142.26|1145.01|1143.76|1144.01|1142.26|0
1659343800000|2022-08-01 08:50:00|1144.26|1142.51|1144.51|1142.76|1145.01|1143.26|1144.26|1142.51|0
1659344100000|2022-08-01 08:55:00|1144.76|1143.26|1145.26|1143.76|1145.26|1143.76|1144.26|1143.26|3
1659344400000|2022-08-01 09:00:00|1145.76|1144.01|1145.01|1143.76|1145.76|1144.26|1145.01|1143.26|0
1659344700000|2022-08-01 09:05:00|1144.51|1143.51|1144.51|1142.76|1144.51|1143.51|1144.51|1142.76|0
1659345000000|2022-08-01 09:10:00|1144.26|1143.01|1144.76|1142.76|1144.76|1143.26|1144.26|1142.76|0
1659345300000|2022-08-01 09:15:00|1144.51|1143.26|1145.01|1143.26|1145.26|1143.76|1144.51|1143.26|0
1659345600000|2022-08-01 09:20:00|1144.76|1143.01|1144.01|1142.26|1144.76|1143.01|1144.01|1142.26|0
1659345900000|2022-08-01 09:25:00|1144.26|1142.51|1143.51|1141.76|1144.51|1142.76|1143.51|1141.76|0
1659346200000|2022-08-01 09:30:00|1143.01|1141.51|1141.76|1140.01|1143.01|1141.51|1141.76|1140.01|2
1659346500000|2022-08-01 09:35:00|1141.51|1139.76|1141.01|1139.26|1141.51|1139.76|1141.01|1139.26|0
1659346800000|2022-08-01 09:40:00|1141.26|1139.51|1142.76|1141.26|1142.76|1141.51|1141.01|1139.26|48
1659347100000|2022-08-01 09:45:00|1142.51|1140.76|1142.76|1141.26|1142.76|1141.26|1142.51|1140.76|0
1659347400000|2022-08-01 09:50:00|1142.51|1140.76|1140.76|1139.26|1142.51|1140.76|1140.76|1139.26|0
1659347700000|2022-08-01 09:55:00|1140.51|1138.76|1140.76|1139.26|1140.76|1139.26|1140.51|1138.76|0
1659348000000|2022-08-01 10:00:00|1141.01|1138.76|1141.76|1139.76|1141.76|1139.76|1140.26|1138.76|2
1659348300000|2022-08-01 10:05:00|1141.51|1139.51|1140.76|1139.26|1141.51|1139.76|1140.51|1138.76|1
1659348600000|2022-08-01 10:10:00|1141.01|1138.76|1141.26|1139.26|1141.51|1139.76|1141.01|1138.76|2
1659348900000|2022-08-01 10:15:00|1141.01|1139.51|1141.26|1139.26|1141.26|1139.76|1141.01|1139.26|2
1659349200000|2022-08-01 10:20:00|1141.01||1140.76||1141.01||1140.76||0
1659349500000|2022-08-01 10:25:00|1140.51|1138.76|1139.51|1137.76|1140.51|1138.76|1139.51|1137.76|0
1659349800000|2022-08-01 10:30:00|1139.76|1138.01|1140.76|1139.26|1141.26|1139.26|1139.76|1138.01|3
1659350100000|2022-08-01 10:35:00|1140.51|1138.76|1139.01|1137.76|1140.51|1138.76|1139.01|1137.26|2
1659350400000|2022-08-01 10:40:00|1138.76|1137.51|1137.51|1136.01|1138.76|1137.51|1137.51|1136.01|1
1659350700000|2022-08-01 10:45:00|1137.76|1135.76|1138.01|1136.26|1138.01|1136.26|1137.76|1135.76|0
1659351000000|2022-08-01 10:50:00|1138.51|1136.51|1138.51|1136.76|1138.51|1136.76|1138.51|1136.51|1
1659351300000|2022-08-01 10:55:00|1139.01|1137.01|1138.76|1137.26|1139.01|1137.26|1138.26|1136.76|0
1659351600000|2022-08-01 11:00:00|1138.51|1137.01|1138.51|1136.76|1138.76|1138.01|1138.51|1136.76|4
1659351900000|2022-08-01 11:05:00|1138.76|1137.01|1139.51|1137.76|1139.51|1137.76|1138.76|1137.01|0
1659352200000|2022-08-01 11:10:00|1139.76|1138.26|1141.01|1139.26|1141.01|1139.26|1139.76|1138.26|0
1659352500000|2022-08-01 11:15:00|1141.26|1139.01|1140.01|1138.26|1141.26|1139.01|1140.01|1138.26|0
1659352800000|2022-08-01 11:20:00|1140.26|1138.51|1140.26|1138.26|1140.26|1138.76|1140.26|1138.26|0
1659353100000|2022-08-01 11:25:00|1140.01|1138.51|1141.01|1139.26|1141.01|1139.26|1140.01|1138.51|1
1659353400000|2022-08-01 11:30:00|1141.51|1139.51|1140.51|1138.76|1141.51|1139.76|1140.51|1138.76|2
1659353700000|2022-08-01 11:35:00|1140.26|1139.01|1140.01|1138.26|1140.26|1139.01|1140.01|1138.26|0
1659354000000|2022-08-01 11:40:00|1139.86|1138.11|1140.36|1138.61|1141.36|1139.61|1139.86|1138.11|0
1659354300000|2022-08-01 11:45:00|1140.61|1138.86|1141.61|1139.61|1141.61|1140.11|1140.61|1138.86|0
1659354600000|2022-08-01 11:50:00|1141.36|1139.36|1141.11|1139.61|1141.36|1139.61|1140.86|1139.11|0
1659354900000|2022-08-01 11:55:00|1140.86|1139.36|1140.86|1139.11|1140.86|1139.36|1140.36|1138.61|0
1659355200000|2022-08-01 12:00:00|1140.61|1138.86|1138.86|1137.36|1140.61|1139.11|1138.86|1137.36|0
1659355500000|2022-08-01 12:05:00|1138.36|1137.11|1138.61|1136.61|1138.61|1137.11|1137.61|1135.86|0
1659355800000|2022-08-01 12:10:00|1139.11|1136.86|1138.86|1137.11|1139.11|1137.61|1138.86|1136.61|0
1659356100000|2022-08-01 12:15:00|1138.61|1137.36|1139.11|1137.11|1140.11|1138.11|1138.61|1136.86|0
1659356400000|2022-08-01 12:20:00|1138.86|1137.36|1138.86|1137.36|1138.86|1137.36|1138.61|1136.86|0
1659356700000|2022-08-01 12:25:00|1139.11|1137.61|1139.11|1137.61|1139.61|1137.86|1139.11|1137.36|0
1659357000000|2022-08-01 12:30:00|1139.36|1137.36|1139.11|1137.36|1139.61|1138.11|1139.11|1137.36|0
1659357300000|2022-08-01 12:35:00|1138.86|1137.61|1137.86|1136.36|1139.11|1137.61|1137.86|1136.11|0
1659357600000|2022-08-01 12:40:00|1137.61|1136.11|1137.61|1135.86|1137.61|1136.36|1137.61|1135.86|0
1659357900000|2022-08-01 12:45:00|1137.36|1135.61|1134.11|1132.36|1137.36|1135.86|1134.11|1132.36|1
1659358200000|2022-08-01 12:50:00|1133.86|1132.61|1132.61|1130.86|1133.86|1132.61|1132.11|1130.36|4
1659358500000|2022-08-01 12:55:00|1132.36|1131.11|1131.61|1130.36|1132.61|1131.86|1131.36|1129.61|19
1659358800000|2022-08-01 13:00:00|1131.36|1130.11|1130.11|1128.61|1131.36|1130.11|1130.11|1128.36|5
1659359100000|2022-08-01 13:05:00|1129.86|1128.36|1129.36|1128.36|1129.86|1128.61|1128.61|1127.11|5
1659359400000|2022-08-01 13:10:00|1129.61|1128.86|1130.61|1129.11|1130.61|1129.11|1129.11|1127.61|8
1659359700000|2022-08-01 13:15:00|1130.36|1129.36|1130.61|1129.11|1131.11|1129.36|1129.86|1128.86|50
1659360000000|2022-08-01 13:20:00|1130.36|1128.86|1130.11|1128.61|1130.36|1128.86|1129.36|1127.86|0
1659360300000|2022-08-01 13:25:00|1129.86|1128.36|1129.61|1128.11|1129.86|1128.36|1128.36|1127.36|7
1659360600000|2022-08-01 13:30:00|1129.86|1128.36|1128.61|1127.11|1130.36|1128.86|1126.36|1125.36|2
1659360900000|2022-08-01 13:35:00|1129.11|1127.36|1131.36|1129.61|1131.36|1129.61|1126.86|1125.61|17
1659361200000|2022-08-01 13:40:00|1131.11|1129.11|1132.86|1131.61|1134.11|1132.11|1130.86|1129.11|0
1659361500000|2022-08-01 13:45:00|1132.61|1131.36|1132.36|1130.61|1132.61|1131.36|1131.11|1129.61|15
1659361800000|2022-08-01 13:50:00|1132.11|1130.11|1130.36|1129.11|1132.11|1130.11|1130.36|1129.11|0
1659362100000|2022-08-01 13:55:00|1130.61|1129.36|1131.86|1130.61|1132.11|1130.61|1130.61|1129.36|0
1659362400000|2022-08-01 14:00:00|1131.61|1130.36|1131.86|1130.61|1132.36|1130.61|1130.86|1129.61|7
1659362700000|2022-08-01 14:05:00|1132.36|1130.86|1131.36|1129.61|1134.36|1132.61|1131.11|1129.61|3
1659363000000|2022-08-01 14:10:00|1131.15|1129.4|1130.65|1129.4|1131.65|1130.15|1130.4|1128.9|0
1659363300000|2022-08-01 14:15:00|1129.9|1129.15|1131.65|1130.15|1131.65|1130.15|1129.15|1127.65|2
1659363600000|2022-08-01 14:20:00|1131.64|1130.14|1132.59|1131.09|1132.85|1131.35|1131.13|1129.63|0
1659363900000|2022-08-01 14:25:00|1132.58|1131.08|1131.12|1129.62|1132.82|1131.32|1130.86|1129.36|175
1659364200000|2022-08-01 14:30:00|1131.34|1129.84|1131.68|1130.18|1132.11|1130.61|1131.24|1129.74|0
1659364500000|2022-08-01 14:35:00|1131.47|1129.97|1132.33|1130.83|1132.33|1130.83|1131.15|1129.65|0
1659364800000|2022-08-01 14:40:00|1132.34|1130.84|1133.22|1131.72|1133.32|1131.82|1132.33|1130.83|0
1659365100000|2022-08-01 14:45:00|1133.43|1131.93|1133.96|1132.46|1134.45|1132.95|1133.17|1131.67|0
1659365400000|2022-08-01 14:50:00|1134.19|1132.69|1134.73|1133.23|1135.22|1133.72|1133.96|1132.46|0
1659365700000|2022-08-01 14:55:00|1134.72|1133.22|1134.52|1133.02|1134.73|1133.23|1133.79|1132.29|0
1659366000000|2022-08-01 15:00:00|1134.37|1132.87|1133.3|1131.8|1134.39|1132.89|1133.09|1131.59|0
1659366300000|2022-08-01 15:05:00|1133.1|1131.6|1131.84|1130.34|1133.1|1131.6|1131.62|1130.12|0
1659366600000|2022-08-01 15:10:00|1131.85|1130.35|1131.46|1129.96|1131.95|1130.45|1131.22|1129.72|0
1659366900000|2022-08-01 15:15:00|1131.44|1129.94|1129.64|1128.14|1131.44|1129.94|1129.41|1127.91|0
1659367200000|2022-08-01 15:20:00|1129.63|1128.13|1131.64|1130.14|1131.89|1130.39|1129.39|1127.89|0
1659367500000|2022-08-01 15:25:00|1131.63|1130.13|1131.66|1130.16|1131.92|1130.42|1131.19|1129.69|0
1659367800000|2022-08-01 15:30:00|1131.87|1130.37|1130.59|1129.09|1131.87|1130.37|1130.16|1128.66|0
1659368100000|2022-08-01 15:35:00|1130.38|1128.88|1130.79|1129.29|1130.8|1129.3|1130.36|1128.86|0
1659368400000|2022-08-01 15:40:00|1130.8|1129.3|1131.45|1129.95|1131.45|1129.95|1130.58|1129.08|0
1659368700000|2022-08-01 15:45:00|1131.42|1129.92|1132.17|1130.67|1132.17|1130.67|1131.16|1129.66|0
1659369000000|2022-08-01 15:50:00|1131.93|1130.43|1131.43|1129.93|1132.18|1130.68|1131.43|1129.93|0
1659369300000|2022-08-01 15:55:00|1131.67|1130.17|1131.17|1129.67|1131.67|1130.17|1130.93|1129.43|0
1659369600000|2022-08-01 16:00:00|1131.25|1129.75|1130.59|1129.09|1131.25|1129.75|1130.38|1128.88|0
1659369900000|2022-08-01 16:05:00|1130.6|1129.1|1130.16|1128.66|1130.81|1129.31|1130.16|1128.66|0
1659370200000|2022-08-01 16:10:00|1130.37|1128.87|1129.37|1127.87|1130.59|1129.09|1129.15|1127.65|0
1659370500000|2022-08-01 16:15:00|1129.01|1127.51|1129.73|1128.23|1129.98|1128.48|1128.75|1127.25|0
1659370800000|2022-08-01 16:20:00|1129.85|1128.35|1130.47|1128.97|1130.73|1129.23|1129.72|1128.22|0
1659371100000|2022-08-01 16:25:00|1130.23|1128.73|1130.48|1128.98|1130.73|1129.23|1130.23|1128.73|0
1659371400000|2022-08-01 16:30:00|1130.65|1129.15|1130.65|1129.15|1130.66|1129.16|1130.01|1128.51|0
1659371700000|2022-08-01 16:35:00|1130.66|1129.16|1130.23|1128.73|1130.66|1129.16|1130|1128.5|0
1659372000000|2022-08-01 16:40:00|1130.22|1128.72|1130.23|1128.73|1130.44|1128.94|1129.79|1128.29|0
1659372300000|2022-08-01 16:45:00|1129.98|1128.48|1129.99|1128.49|1130.51|1129.01|1129.97|1128.47|0
1659372600000|2022-08-01 16:50:00|1130.23|1128.73|1129.97|1128.47|1130.23|1128.73|1129.96|1128.46|0
1659372900000|2022-08-01 16:55:00|1129.96|1128.46|1129.74|1128.24|1129.98|1128.48|1129.22|1127.72|0
1659373200000|2022-08-01 17:00:00|1129.73|1128.23|1128.45|1126.95|1129.98|1128.48|1128.44|1126.94|0
1659373500000|2022-08-01 17:05:00|1128.46|1126.96|1129.46|1127.96|1129.71|1128.21|1128.2|1126.7|0
1659373800000|2022-08-01 17:10:00|1129.45|1127.95|1129.95|1128.45|1129.95|1128.45|1129.18|1127.68|0
1659374100000|2022-08-01 17:15:00|1130.41|1128.91|1129.31|1127.81|1130.63|1129.13|1129.31|1127.81|0
1659374400000|2022-08-01 17:20:00|1129.1|1127.6|1129.11|1127.61|1129.54|1128.04|1128.88|1127.38|0
1659374700000|2022-08-01 17:25:00|1129.21|1127.71|1128.44|1126.94|1129.32|1127.82|1128.44|1126.94|0
1659375000000|2022-08-01 17:30:00|1127.91|1126.41|1127.39|1125.89|1128.41|1126.91|1127.39|1125.89|0
1659375300000|2022-08-01 17:35:00|1127.4|1125.9|1127.65|1126.15|1127.9|1126.4|1127.38|1125.88|0
1659375600000|2022-08-01 17:40:00|1127.89|1126.39|1127.38|1125.88|1128.14|1126.64|1127.12|1125.62|0
1659375900000|2022-08-01 17:45:00|1128.11|1126.61|1127.99|1126.49|1128.2|1126.7|1127.12|1125.62|0
1659376200000|2022-08-01 17:50:00|1127.98|1126.48|1128.19|1126.69|1128.2|1126.7|1127.45|1125.95|0
1659376500000|2022-08-01 17:55:00|1128.09|1126.59|1128.85|1127.35|1128.85|1127.35|1127.76|1126.26|0
1659376800000|2022-08-01 18:00:00|1128.84|1127.34|1128.62|1127.12|1128.85|1127.35|1127.96|1126.46|0
1659377100000|2022-08-01 18:05:00|1128.61|1127.11|1129.05|1127.55|1129.26|1127.76|1128.39|1126.89|0
1659377400000|2022-08-01 18:10:00|1129.16|1127.66|1129.71|1128.21|1129.71|1128.21|1128.82|1127.32|0
1659377700000|2022-08-01 18:15:00|1129.92|1128.42|1129.48|1127.98|1130.14|1128.64|1129.26|1127.76|0
1659378000000|2022-08-01 18:20:00|1129.47|1127.97|1129.91|1128.41|1129.92|1128.42|1129.05|1127.55|0
1659378300000|2022-08-01 18:25:00|1129.71|1128.21|1129.7|1128.2|1129.92|1128.42|1129.37|1127.87|0
1659378600000|2022-08-01 18:30:00|1129.33|1127.83|1129.83|1128.33|1129.84|1128.34|1129.33|1127.83|0
1659378900000|2022-08-01 18:35:00|1129.84|1128.34|1130.32|1128.82|1130.33|1128.83|1129.83|1128.33|0
1659379200000|2022-08-01 18:40:00|1130.33|1128.83|1129.32|1127.82|1130.34|1128.84|1129.32|1127.82|0
1659379500000|2022-08-01 18:45:00|1129.33|1127.83|1129.32|1127.82|1129.82|1128.32|1129.07|1127.57|0
1659379800000|2022-08-01 18:50:00|1129.31|1127.81|1130.09|1128.59|1130.1|1128.6|1128.95|1127.45|0
1659380100000|2022-08-01 18:55:00|1130.08|1128.58|1130.87|1129.37|1131.61|1130.11|1129.85|1128.35|0
1659380400000|2022-08-01 19:00:00|1131.11|1129.61|1130.72|1129.22|1131.12|1129.62|1130.35|1128.85|0
1659380700000|2022-08-01 19:05:00|1130.84|1129.34|1131.36|1129.86|1131.6|1130.1|1130.58|1129.08|0
1659381000000|2022-08-01 19:10:00|1131.35|1129.85|1131.61|1130.11|1131.61|1130.11|1130.85|1129.35|0
1659381300000|2022-08-01 19:15:00|1131.6|1130.1|1131.12|1129.62|1131.87|1130.37|1131.11|1129.61|0
1659381600000|2022-08-01 19:20:00|1131.11|1129.61|1130.1|1128.6|1131.11|1129.61|1130.1|1128.6|0
1659381900000|2022-08-01 19:25:00|1130.09|1128.59|1129.86|1128.36|1130.34|1128.84|1129.6|1128.1|0
1659382200000|2022-08-01 19:30:00|1130.04|1128.54|1130.57|1129.07|1130.78|1129.28|1129.93|1128.43|0
1659382500000|2022-08-01 19:35:00|1130.56|1129.06|1130.78|1129.28|1130.99|1129.49|1130.35|1128.85|0
1659382800000|2022-08-01 19:40:00|1130.99|1129.49|1130.55|1129.05|1131.43|1129.93|1130.34|1128.84|0
1659383100000|2022-08-01 19:45:00|1130.34|1128.84|1130.99|1129.49|1131.42|1129.92|1130.34|1128.84|0
1659383400000|2022-08-01 19:50:00|1131.01|1129.51|1130.76|1129.26|1131.64|1130.14|1130.76|1129.26|0
1659383700000|2022-08-01 19:55:00|1130.55|1129.05|1131.38|1129.88|1131.38|1129.88|1130.12|1128.62|0
1659384000000|2022-08-01 20:00:00|1131.09|1129.59|1131.52|1130.02|1131.78|1130.28|1130.83|1129.33|0
1659384300000|2022-08-01 20:05:00|1131.54|1130.04|1131.43|1129.93|1131.69|1130.19|1131.39|1129.89|0
1659384600000|2022-08-01 20:10:00|1131.44|1129.94|1131.61|1130.11|1131.74|1130.24|1131.44|1129.94|0
1659384900000|2022-08-01 20:15:00|1131.65|1130.15|1131.22|1129.72|1131.65|1130.15|1131.09|1129.59|0
1659385200000|2022-08-01 20:20:00|1131.18|1129.68|1131.26|1129.76|1131.31|1129.81|1131.09|1129.59|0
1659385500000|2022-08-01 20:25:00|1131.28|1129.78|1131.27|1129.77|1131.5|1130|1131.27|1129.77|0
1659385800000|2022-08-01 20:30:00|1131.31|1129.81|1131.27|1129.77|1131.35|1129.85|1131.27|1129.77|0
1659386100000|2022-08-01 20:35:00|1131.29|1129.79|1131.4|1129.9|1131.4|1129.9|1131.27|1129.77|0
1659386400000|2022-08-01 20:40:00|1131.42|1129.92|1131.4|1129.9|1131.44|1129.94|1131.4|1129.9|0
1659386700000|2022-08-01 20:45:00|1131.42|1129.92|1131.4|1129.9|1131.46|1129.96|1131.4|1129.9|0
1659387000000|2022-08-01 20:50:00|1131.38|1129.88|1131.44|1129.94|1131.44|1129.94|1131.35|1129.85|0
1659387300000|2022-08-01 20:55:00|1131.48|1129.98|1131.63|1130.13|1131.64|1130.14|1131.4|1129.9|0
1659387600000|2022-08-01 21:00:00|1131.55|1130.05|1131.46|1129.96|1131.61|1130.11|1131.46|1129.96|0
1659387900000|2022-08-01 21:05:00|1131.48|1129.98|1131.38|1129.88|1131.48|1129.98|1131.33|1129.83|0
1659388200000|2022-08-01 21:10:00|1131.35|1129.85|1131.33|1129.83|1131.4|1129.9|1131.27|1129.77|0
1659388500000|2022-08-01 21:15:00|1131.31|1129.81|1131.25|1129.75|1131.38|1129.88|1131.2|1129.7|0
1659388800000|2022-08-01 21:20:00|1131.27|1129.77|1131.18|1129.68|1131.29|1129.79|1131.16|1129.66|0
1659389100000|2022-08-01 21:25:00|1131.2|1129.7|1131.2|1129.7|1131.27|1129.77|1131.16|1129.66|0
1659389400000|2022-08-01 21:30:00|1131.22|1129.72|1130.5|1129|1131.27|1129.77|1130.48|1128.98|0
1659389700000|2022-08-01 21:35:00|1130.48|1128.98|1130.46|1128.96|1130.54|1129.04|1130.41|1128.91|0
1659390000000|2022-08-01 21:40:00|1130.48|1128.98|1130.61|1129.11|1130.61|1129.11|1130.48|1128.98|0
1659390300000|2022-08-01 21:45:00|1130.63|1129.13|1130.5|1129|1130.65|1129.15|1130.46|1128.96|0
1659390600000|2022-08-01 21:50:00|1130.52|1129.02|1130.59|1129.09|1130.61|1129.11|1130.48|1128.98|0
1659390900000|2022-08-01 21:55:00|1130.58|1129.08|1130.48|1128.98|1130.59|1129.09|1130.48|1128.98|0
1659391200000|2022-08-01 22:00:00|1130.43|1128.93|1130.11|1128.61|1130.74|1129.24|1130.02|1128.52|0
1659391500000|2022-08-01 22:05:00|1130.09|1128.59|1129.81|1128.31|1130.24|1128.74|1129.77|1128.27|0
1659391800000|2022-08-01 22:10:00|1129.87|1128.37|1130.02|1128.52|1130.07|1128.57|1129.81|1128.31|0
1659392100000|2022-08-01 22:15:00|1130.03|1128.53|1129.85|1128.35|1130.24|1128.74|1129.85|1128.35|0
1659392400000|2022-08-01 22:20:00|1129.87|1128.37|1129.85|1128.35|1129.89|1128.39|1129.68|1128.18|0
1659392700000|2022-08-01 22:25:00|1129.81|1128.31|1129.81|1128.31|1129.81|1128.31|1129.68|1128.18|0
1659393000000|2022-08-01 22:30:00|1129.85|1128.35|1129.81|1128.31|1130.11|1128.61|1129.77|1128.27|0
1659393300000|2022-08-01 22:35:00|1129.77|1128.27|1130.07|1128.57|1130.11|1128.61|1129.64|1128.14|0
1659393600000|2022-08-01 22:40:00|1130.09|1128.59|1130.02|1128.52|1130.2|1128.7|1129.89|1128.39|0
1659393900000|2022-08-01 22:45:00|1130.03|1128.53|1130.15|1128.65|1130.24|1128.74|1130.03|1128.53|0
1659394200000|2022-08-01 22:50:00|1130.16|1128.66|1130.2|1128.7|1130.2|1128.7|1130.11|1128.61|0
1659394500000|2022-08-01 22:55:00|1130.24|1128.74|1130.15|1128.65|1130.37|1128.87|1130.15|1128.65|0
1659394800000|2022-08-01 23:00:00|1130.13|1128.63|1130.41|1128.91|1130.59|1129.09|1130.05|1128.55|0
1659395100000|2022-08-01 23:05:00|1130.37|1128.87|1130.58|1129.08|1130.82|1129.32|1130.24|1128.74|0
1659395400000|2022-08-01 23:10:00|1130.54|1129.04|1130.59|1129.09|1130.67|1129.17|1130.46|1128.96|0
1659395700000|2022-08-01 23:15:00|1130.58|1129.08|1130.15|1128.65|1130.58|1129.08|1130.11|1128.61|0
1659396000000|2022-08-01 23:20:00|1130.16|1128.66|1130.15|1128.65|1130.24|1128.74|1130.11|1128.61|0
1659396300000|2022-08-01 23:25:00|1130.11|1128.61|1129.81|1128.31|1130.11|1128.61|1129.81|1128.31|0
1659396600000|2022-08-01 23:30:00|1129.79|1128.29|1129.68|1128.18|1129.79|1128.29|1129.49|1127.99|0
1659396900000|2022-08-01 23:35:00|1129.72|1128.22|1129.81|1128.31|1129.81|1128.31|1129.64|1128.14|0
1659397200000|2022-08-01 23:40:00|1129.85|1128.35|1129.77|1128.27|1129.98|1128.48|1129.66|1128.16|0
1659397500000|2022-08-01 23:45:00|1129.81|1128.31|1129.49|1127.99|1129.94|1128.44|1129.31|1127.81|0
1659397800000|2022-08-01 23:50:00|1129.48|1127.98|1129.49|1127.99|1129.77|1128.27|1129.36|1127.86|0
1659398100000|2022-08-01 23:55:00|1129.51|1128.01|1129.31|1127.81|1129.81|1128.31|1129.27|1127.77|0
1659398400000|2022-08-02 00:00:00|1129.32|1127.82|1129.1|1127.6|1129.64|1128.14|1129.1|1127.6|0
1659398700000|2022-08-02 00:05:00|1129.12|1127.62|1129.1|1127.6|1129.18|1127.68|1128.88|1127.38|0
1659399000000|2022-08-02 00:10:00|1129.05|1127.55|1129.27|1127.77|1129.36|1127.86|1128.92|1127.42|0
1659399300000|2022-08-02 00:15:00|1129.23|1127.73|1127.91|1126.41|1129.23|1127.73|1127.7|1126.2|0
1659399600000|2022-08-02 00:20:00|1128.11|1126.61|1128.11|1126.61|1128.12|1126.62|1127.69|1126.19|0
1659399900000|2022-08-02 00:25:00|1128|1126.5|1127.9|1126.4|1128.11|1126.61|1127.48|1125.98|0
1659400200000|2022-08-02 00:30:00|1128.11|1126.61|1127.48|1125.98|1128.11|1126.61|1127.48|1125.98|0
1659400500000|2022-08-02 00:35:00|1127.27|1125.77|1127.69|1126.19|1127.9|1126.4|1127.27|1125.77|0
1659400800000|2022-08-02 00:40:00|1127.9|1126.4|1127.69|1126.19|1127.9|1126.4|1127.27|1125.77|0
1659401100000|2022-08-02 00:45:00|1127.48|1125.98|1127.27|1125.77|1127.59|1126.09|1127.27|1125.77|0
1659401400000|2022-08-02 00:50:00|1127.06|1125.56|1126.85|1125.35|1127.06|1125.56|1126.63|1125.13|0
1659401700000|2022-08-02 00:55:00|1126.84|1125.34|1126.53|1125.03|1126.85|1125.35|1126.42|1124.92|0
1659402000000|2022-08-02 01:00:00|1126.42|1124.92|1126.63|1125.13|1127.05|1125.55|1126.41|1124.91|0
1659402300000|2022-08-02 01:05:00|1126.64|1125.14|1126.84|1125.34|1126.84|1125.34|1126.42|1124.92|0
1659402600000|2022-08-02 01:10:00|1126.63|1125.13|1126.83|1125.33|1126.84|1125.34|1126.62|1125.12|0
1659402900000|2022-08-02 01:15:00|1126.62|1125.12|1127.26|1125.76|1127.26|1125.76|1126.62|1125.12|0
1659403200000|2022-08-02 01:20:00|1127.37|1125.87|1127.26|1125.76|1127.47|1125.97|1127.04|1125.54|0
1659403500000|2022-08-02 01:25:00|1127.25|1125.75|1126.83|1125.33|1127.26|1125.76|1126.62|1125.12|0
1659403800000|2022-08-02 01:30:00|1126.13|1124.63|1125.27|1123.77|1126.14|1124.64|1125.15|1123.65|0
1659404100000|2022-08-02 01:35:00|1125.39|1123.89|1124.66|1123.16|1125.64|1124.14|1124.66|1123.16|0
1659404400000|2022-08-02 01:40:00|1124.42|1122.92|1124.87|1123.37|1125.21|1123.71|1124.42|1122.92|0
1659404700000|2022-08-02 01:45:00|1125.76|1124.26|1125.75|1124.25|1126.18|1124.68|1125.55|1124.05|0
1659405000000|2022-08-02 01:50:00|1125.76|1124.26|1126.39|1124.89|1126.6|1125.1|1125.75|1124.25|0
1659405300000|2022-08-02 01:55:00|1126.18|1124.68|1126.19|1124.69|1126.19|1124.69|1125.76|1124.26|0
1659405600000|2022-08-02 02:00:00|1126.18|1124.68|1126.18|1124.68|1126.61|1125.11|1125.76|1124.26|0
1659405900000|2022-08-02 02:05:00|1126.29|1124.79|1126.19|1124.69|1126.41|1124.91|1126.18|1124.68|0
1659406200000|2022-08-02 02:10:00|1125.98|1124.48|1125.88|1124.38|1125.98|1124.48|1125.77|1124.27|0
1659406500000|2022-08-02 02:15:00|1125.77|1124.27|1125.76|1124.26|1125.98|1124.48|1125.76|1124.26|0
1659406800000|2022-08-02 02:20:00|1125.55|1124.05|1125.75|1124.25|1125.75|1124.25|1125.54|1124.04|0
1659407100000|2022-08-02 02:25:00|1125.54|1124.04|1125.34|1123.84|1125.75|1124.25|1125.24|1123.74|0
1659407400000|2022-08-02 02:30:00|1125.44|1123.94|1125.45|1123.95|1125.46|1123.96|1125.23|1123.73|0
1659407700000|2022-08-02 02:35:00|1125.46|1123.96|1125.66|1124.16|1125.67|1124.17|1125.35|1123.85|0
1659408000000|2022-08-02 02:40:00|1125.67|1124.17|1125.45|1123.95|1125.88|1124.38|1125.45|1123.95|0
1659408300000|2022-08-02 02:45:00|1124.8|1123.3|1124.57|1123.07|1124.81|1123.31|1124.44|1122.94|0
1659408600000|2022-08-02 02:50:00|1124.81|1123.31|1124.33|1122.83|1124.81|1123.31|1124.09|1122.59|0
1659408900000|2022-08-02 02:55:00|1124.34|1122.84|1125.78|1124.28|1125.78|1124.28|1124.33|1122.83|0
1659409200000|2022-08-02 03:00:00|1126.52|1125.02|1126.51|1125.01|1126.73|1125.23|1126.3|1124.8|0
1659409500000|2022-08-02 03:05:00|1126.52|1125.02|1126.51|1125.01|1126.52|1125.02|1126.3|1124.8|0
1659409800000|2022-08-02 03:10:00|1126.41|1124.91|1126.52|1125.02|1126.52|1125.02|1126.3|1124.8|0
1659410100000|2022-08-02 03:15:00|1126.51|1125.01|1126.72|1125.22|1126.73|1125.23|1126.51|1125.01|0
1659410400000|2022-08-02 03:20:00|1126.52|1125.02|1126.73|1125.23|1126.73|1125.23|1126.52|1125.02|0
1659410700000|2022-08-02 03:25:00|1126.94|1125.44|1126.52|1125.02|1126.94|1125.44|1126.52|1125.02|0
1659411000000|2022-08-02 03:30:00|1125.8|1124.3|1126.53|1125.03|1126.53|1125.03|1125.79|1124.29|0
1659411300000|2022-08-02 03:35:00|1126.52|1125.02|1126.53|1125.03|1126.53|1125.03|1126.28|1124.78|0
1659411600000|2022-08-02 03:40:00|1126.77|1125.27|1126.29|1124.79|1127.02|1125.52|1126.29|1124.79|0
1659411900000|2022-08-02 03:45:00|1126.96|1125.46|1126.64|1125.14|1126.96|1125.46|1126.53|1125.03|0
1659412200000|2022-08-02 03:50:00|1126.53|1125.03|1126.49|1124.99|1126.74|1125.24|1126.28|1124.78|0
1659412500000|2022-08-02 03:55:00|1126.28|1124.78|1126.49|1124.99|1126.49|1124.99|1126.28|1124.78|0
1659412800000|2022-08-02 04:00:00|1126.48|1124.98|1126.07|1124.57|1126.49|1124.99|1126.07|1124.57|0
1659413100000|2022-08-02 04:05:00|1126.28|1124.78|1126.57|1125.07|1126.78|1125.28|1126.28|1124.78|0
1659413700000|2022-08-02 04:15:00|1125.84|1124.34|1125.83|1124.33|1125.85|1124.35|1125.6|1124.1|0
1659414000000|2022-08-02 04:20:00|1125.84|1124.34|1125.83|1124.33|1125.84|1124.34|1125.59|1124.09|0
1659414300000|2022-08-02 04:25:00|1126.07|1124.57|1125.83|1124.33|1126.07|1124.57|1125.82|1124.32|0
1659414600000|2022-08-02 04:30:00|1126.55|1125.05|1126.77|1125.27|1126.98|1125.48|1126.34|1124.84|0
1659414900000|2022-08-02 04:35:00|1126.76|1125.26|1126.76|1125.26|1126.77|1125.27|1126.55|1125.05|0
1659415200000|2022-08-02 04:40:00|1126.66|1125.16|1126.76|1125.26|1126.76|1125.26|1126.55|1125.05|0
1659415500000|2022-08-02 04:45:00|1126.77|1125.27|1126.56|1125.06|1126.77|1125.27|1126.56|1125.06|0
1659415800000|2022-08-02 04:50:00|1126.66|1125.16|1126.55|1125.05|1126.77|1125.27|1126.34|1124.84|0
1659416100000|2022-08-02 04:55:00|1126.56|1125.06|1127.18|1125.68|1127.18|1125.68|1126.56|1125.06|0
1659416400000|2022-08-02 05:00:00|1126.98|1125.48|1126.98|1125.48|1127.2|1125.7|1126.98|1125.48|0
1659416700000|2022-08-02 05:05:00|1126.99|1125.49|1127.19|1125.69|1127.41|1125.91|1126.99|1125.49|0
1659417000000|2022-08-02 05:10:00|1127.2|1125.7|1127.61|1126.11|1127.61|1126.11|1127.19|1125.69|0
1659417300000|2022-08-02 05:15:00|1126.81|1125.31|1126.06|1124.56|1126.81|1125.31|1126.06|1124.56|0
1659417600000|2022-08-02 05:20:00|1126.07|1124.57|1126.07|1124.57|1126.31|1124.81|1126.07|1124.57|0
1659417900000|2022-08-02 05:25:00|1126.08|1124.58|1124.63|1123.13|1126.08|1124.58|1124.63|1123.13|0
1659418200000|2022-08-02 05:30:00|1124.64|1123.14|1124.85|1123.35|1124.88|1123.38|1124.38|1122.88|0
1659418500000|2022-08-02 05:35:00|1124.86|1123.36|1124.37|1122.87|1124.86|1123.36|1124.36|1122.86|0
1659418800000|2022-08-02 05:40:00|1124.38|1122.88|1124.61|1123.11|1124.86|1123.36|1124.38|1122.88|0
1659419100000|2022-08-02 05:45:00|1125.6|1124.1|1126.13|1124.63|1126.34|1124.84|1125.6|1124.1|0
1659419400000|2022-08-02 05:50:00|1126.24|1124.74|1126.13|1124.63|1126.34|1124.84|1126.13|1124.63|0
1659419700000|2022-08-02 05:55:00|1125.92|1124.42|1125.5|1124|1125.92|1124.42|1125.3|1123.8|0
1659420000000|2022-08-02 06:00:00|1125.71|1124.21|1126.14|1124.64|1126.56|1125.06|1125.5|1124|0
1659420300000|2022-08-02 06:05:00|1126.15|1124.65|1126.56|1125.06|1126.77|1125.27|1126.14|1124.64|0
1659420600000|2022-08-02 06:10:00|1126.35|1124.85|1126.56|1125.06|1126.77|1125.27|1126.35|1124.85|0
1659420900000|2022-08-02 06:15:00|1126.57|1125.07|1126.34|1124.84|1126.77|1125.27|1126.33|1124.83|0
1659421200000|2022-08-02 06:20:00|1126.55|1125.05|1125.9|1124.4|1126.55|1125.05|1125.67|1124.17|0
1659421500000|2022-08-02 06:25:00|1126.1|1124.6|1126.07|1124.57|1126.11|1124.61|1125.65|1124.15|0
1659421800000|2022-08-02 06:30:00|1126.08|1124.58|1125.64|1124.14|1126.5|1125|1125.64|1124.14|0
1659422100000|2022-08-02 06:35:00|1125.85|1124.35|1125.62|1124.12|1126.06|1124.56|1125.62|1124.12|0
1659422400000|2022-08-02 06:40:00|1125.61|1124.11|1126.86|1125.36|1126.86|1125.36|1125.61|1124.11|0
1659422700000|2022-08-02 06:45:00|1125.85|1124.35|1125.87|1124.37|1126.11|1124.61|1125.85|1124.35|0
1659423000000|2022-08-02 06:50:00|1125.88|1124.38|1127.26|1125.76|1127.53|1126.03|1125.88|1124.38|0
1659423300000|2022-08-02 06:55:00|1127.5|1126|1128.19|1126.69|1128.43|1126.93|1127.5|1126|0
1659423600000|2022-08-02 07:00:00|1129.16|1127.66|1131.4|1128.65|1131.4|1129.7|1128.83|1127.33|0
1659423900000|2022-08-02 07:05:00|1131.15|1129.15|1126.65|1124.15|1131.65|1129.15|1124.15|1122.4|58
1659424200000|2022-08-02 07:10:00|1126.9|1124.65|1125.15|1123.15|1127.15|1124.65|1124.65|1122.65|2
1659424500000|2022-08-02 07:15:00|1125.4|1123.4|1128.4|1126.4|1128.4|1126.4|1125.15|1123.15|15
1659424800000|2022-08-02 07:20:00|1128.15|1126.15|1129.9|1127.9|1129.9|1127.9|1126.9|1124.9|15
1659425100000|2022-08-02 07:25:00|1129.65|1127.65|1131.4|1129.4|1131.65|1129.65|1129.4|1127.65|15
1659425400000|2022-08-02 07:30:00|1131.15|1129.15|1130.65|1128.65|1131.4|1129.4|1128.4|1126.4|1
1659425700000|2022-08-02 07:35:00|1130.9|1128.9|1131.9|1129.9|1132.15|1129.9|1130.15|1128.65|6
1659426000000|2022-08-02 07:40:00|1132|1130|1132.75|1130.75|1133|1131|1131.75|1129.75|6
1659426300000|2022-08-02 07:45:00|1133|1131|1135.25|1133.5|1135.25|1133.5|1132.75|1131|63
1659426600000|2022-08-02 07:50:00|1135.5|1134|1134.75|1133|1136.75|1135|1134.75|1133|16
1659426900000|2022-08-02 07:55:00|1134.5|1132.5|1135|1133|1135|1133|1134|1132.5|0
1659427200000|2022-08-02 08:00:00|1135.25|1133.25|1134|1132.5|1135.5|1133.5|1134|1132.5|1
1659427500000|2022-08-02 08:05:00|1133.75|1131.5|1133.5|1132.25|1134|1132.5|1133.25|1131.5|14
1659427800000|2022-08-02 08:10:00|1133.25|1132|1133.25|1132.25|1134.25|1132.5|1133|1132|29
1659428100000|2022-08-02 08:15:00|1133|1131.5|1131.25|1129.5|1133|1131.5|1131.25|1129.5|16
1659428400000|2022-08-02 08:20:00|1131.5|1129.75|1133.25|1131.5|1133.25|1131.5|1131.5|1129.75|0
1659428700000|2022-08-02 08:25:00|1133|1131|1132|1130.5|1133|1131|1131.75|1130|0
1659429000000|2022-08-02 08:30:00|1131.75|1130|1131.25|1129.5|1131.75|1130|1131|1129.25|1
1659429300000|2022-08-02 08:35:00|1131.5|1129.75|1130.5|1129|1131.5|1130|1130.25|1128.5|0
1659429600000|2022-08-02 08:40:00|1130.25|1128.5|1130.25|1128.5|1130.5|1128.5|1130|1128.5|0
1659429900000|2022-08-02 08:45:00|1130|1128|1130.5|1128.5|1130.5|1128.5|1130|1128|0
1659430200000|2022-08-02 08:50:00|1130.75|1128.75|1131.75|1130|1131.75|1130|1130.75|1128.75|0
1659430500000|2022-08-02 08:55:00|1132|1130.5|1133.25|1131.5|1133.25|1131.5|1132|1130.5|0
1659430800000|2022-08-02 09:00:00|1133|1131|1132.5|1131|1133|1131|1132.5|1130.5|0
1659431100000|2022-08-02 09:05:00|1132.75|1131.25|1132.25|1130.5|1133.25|1131.5|1132.25|1130.5|0
1659431400000|2022-08-02 09:10:00|1132.5|1130.75|1133.75|1132|1133.75|1132|1132.5|1130.75|0
1659431700000|2022-08-02 09:15:00|1133.5|1131.5|1133.5|1132|1133.5|1132|1133.5|1131.5|0
1659432000000|2022-08-02 09:20:00|1133.25|1131.5|1132.75|1131|1133.25|1131.5|1132.75|1131|0
1659432300000|2022-08-02 09:25:00|1132.5|1130.5|1132.25|1130.5|1132.5|1131|1132|1130.5|0
1659432600000|2022-08-02 09:30:00|1132|1130.75|1129.75|1128|1132|1131|1129.5|1127.5|1
1659432900000|2022-08-02 09:35:00|1130|1128.25|1130.5|1129|1130.75|1129|1130|1128.25|0
1659433200000|2022-08-02 09:40:00|1130.25|1128.75|1130.75|1129|1131|1129|1130|1128|0
1659433500000|2022-08-02 09:45:00|1130.5|1128.75|1130.25|1128.5|1130.75|1129|1130|1128.5|0
1659433800000|2022-08-02 09:50:00|1130|1128|1128|1126|1130|1128|1128|1126|0
1659434100000|2022-08-02 09:55:00|1127.75|1125.5|1126.75|1125|1127.75|1125.5|1126.75|1125|0
1659434400000|2022-08-02 10:00:00|1127|1125.25|1127.5|1126|1127.75|1126|1127|1125.25|1
1659434700000|2022-08-02 10:05:00|1127.75||1127.75||1128||1127.75||6
1659435000000|2022-08-02 10:10:00|1127.5|1126.25|1128.75|1127|1128.75|1127|1127.5|1126.25|1
1659435300000|2022-08-02 10:15:00|1128.5|1126.5|1128.25|1126.5|1128.5|1126.5|1128|1126.5|10
1659435600000|2022-08-02 10:20:00|1128.5|1126.75|1128.5|1127|1128.75|1127|1128.5|1126.75|0
1659435900000|2022-08-02 10:25:00|1128.25|1126.75|1128.25|1126.5|1128.25|1126.75|1128|1126.5|0
1659436200000|2022-08-02 10:30:00|1128.5|1126.75|1129.25|1127.5|1129.25|1128|1128.25|1126.5|2
1659436500000|2022-08-02 10:35:00|1129|1127|1128.25|1126.5|1129|1127|1128.25|1126.5|0
1659436800000|2022-08-02 10:40:00|1128|1126|1128.5|1127|1129|1127|1128|1126|50
1659437100000|2022-08-02 10:45:00|1128|1126.75|1127.75|1126|1128.75|1127|1127.75|1126|0
1659437400000|2022-08-02 10:50:00|1128|1126.25|1128|1126.5|1128.25|1126.5|1128|1126.25|0
1659437700000|2022-08-02 10:55:00|1128.25|1126.25|1128.75|1127.5|1129|1127.5|1128|1126.25|50
1659438000000|2022-08-02 11:00:00|1128.5|1127.25|1130.25|1128.5|1130.25|1128.5|1128.5|1127.25|0
1659438300000|2022-08-02 11:05:00|1130||1130||1130||1130||4
1659438600000|2022-08-02 11:10:00|1129.75|1128|1130.25|1128.5|1130.25|1128.5|1129.75|1128|0
1659438900000|2022-08-02 11:15:00|1130.75|1128.75|1130.75|1129|1130.75|1129|1130.75|1128.75|0
1659439200000|2022-08-02 11:20:00|1131.25|1129.25|1131.25|1129.5|1131.75|1130|1131.25|1129.25|0
1659439500000|2022-08-02 11:25:00|1131.5|1129.75|1132.25|1130.5|1132.25|1130.5|1131.5|1129.75|2
1659439800000|2022-08-02 11:30:00|1132|1130.75|1133.75|1132|1133.75|1132|1132|1130.75|0
1659440100000|2022-08-02 11:35:00|1133.5||1133.5||1133.5||1133.5||0
1659440400000|2022-08-02 11:40:00|1133.52|1132.02|1132.02|1130.02|1133.52|1132.02|1132.02|1130.02|0
1659440700000|2022-08-02 11:45:00|1131.77|1130.27|1131.77|1130.02|1132.27|1130.52|1131.52|1130.02|0
1659441000000|2022-08-02 11:50:00|1131.52|1129.52|1130.52|1129.02|1131.52|1129.52|1130.52|1129.02|1
1659441300000|2022-08-02 11:55:00|1130.77|1129.27|1130.52|1128.52|1130.77|1129.52|1130.52|1128.52|1
1659441600000|2022-08-02 12:00:00|1130.27|1128.77|1130.77|1129.02|1131.27|1129.52|1130.27|1128.77|0
1659441900000|2022-08-02 12:05:00|1131.02|1129.27|1130.77|1129.02|1131.02|1129.52|1130.77|1129.02|0
1659442200000|2022-08-02 12:10:00|1131.02|1129.27|1131.27|1130.02|1131.77|1130.52|1131.02|1129.27|0
1659442500000|2022-08-02 12:15:00|1131.02|1129.52|1130.77|1129.52|1131.02|1129.52|1130.77|1129.02|0
1659442800000|2022-08-02 12:20:00|1131.02|1129.77|1132.27|1130.52|1132.27|1130.52|1131.02|1129.77|0
1659443100000|2022-08-02 12:25:00|1132.02|1130.02|1131.77|1130.02|1132.02|1130.02|1131.77|1130.02|0
1659443400000|2022-08-02 12:30:00||1130.27||1130.02||1130.52||1130.02|0
1659443700000|2022-08-02 12:35:00|1131.52|1129.52|1130.77|1129.02|1131.52|1129.52|1130.52|1129.02|1
1659444000000|2022-08-02 12:40:00|1130.52|1128.52|1130.52|1129.02|1130.52|1129.02|1130.52|1128.52|0
1659444300000|2022-08-02 12:45:00|1130.27|1128.52|1129.02|1127.52|1130.27|1128.52|1128.77|1127.02|3
1659444600000|2022-08-02 12:50:00|1128.52|1127.02|1129.02|1127.52|1129.77|1128.77|1128.52|1126.77|19
1659444900000|2022-08-02 12:55:00|1129.52|1128.02|1130.02|1128.52|1130.27|1128.52|1129.27|1128.02|0
1659445200000|2022-08-02 13:00:00|1129.77|1128.02|1130.52|1128.52|1130.52|1128.52|1129.52|1128.02|0
1659445500000|2022-08-02 13:05:00|1130.02|1128.77|1132.27|1130.52|1132.27|1130.52|1130.02|1128.77|0
1659445800000|2022-08-02 13:10:00|1132.77|1130.77|1133.52|1131.52|1133.52|1131.52|1132.77|1130.77|0
1659446100000|2022-08-02 13:15:00|1133.77|1132.02|1132.77|1131.02|1134.27|1132.52|1132.77|1131.02|1
1659446400000|2022-08-02 13:20:00|1133.02|1131.52|1133.77|1132.02|1133.77|1132.02|1132.77|1131.02|0
1659446700000|2022-08-02 13:25:00|1134.02|1132.27|1135.02|1133.02|1135.02|1133.02|1133.77|1132.27|1
1659447000000|2022-08-02 13:30:00|1134.77|1133.52|1137.02|1136.02|1137.77|1136.02|1134.77|1133.52|9
1659447300000|2022-08-02 13:35:00|1137.27|1136.27|1140.27|1139.02|1140.52|1139.02|1137.27|1136.27|13
1659447600000|2022-08-02 13:40:00|1139.77|1138.52|1138.77|1137.52|1140.52|1138.52|1138.77|1137.27|7
1659447900000|2022-08-02 13:45:00|1139.02|1137.77|1139.02|1137.52|1140.52|1139.02|1138.77|1137.52|3
1659448200000|2022-08-02 13:50:00|1138.77|1137.02|1137.27|1136.02|1139.02|1138.02|1137.02|1135.52|5
1659448500000|2022-08-02 13:55:00|1137.02|1135.77|1136.77|1135.52|1138.02|1137.02|1136.77|1135.52|0
1659448800000|2022-08-02 14:00:00|1136.52|1135.02|1136.02|1134.52|1136.77|1135.02|1135.52|1133.77|0
1659449100000|2022-08-02 14:05:00|1135.77|1134.02|1135.02|1133.52|1135.77|1134.02|1135.02|1133.52|2
1659449400000|2022-08-02 14:10:00|1135.18|1133.68|1134.43|1133.18|1135.18|1133.68|1133.18|1132.18|5
1659449700000|2022-08-02 14:15:00|1134.68|1133.68|1137.25|1135.75|1137.25|1135.75|1134.68|1133.68|63
1659450000000|2022-08-02 14:20:00|1137.26|1135.76|1136.81|1135.31|1137.91|1136.41|1136.38|1134.88|0
1659450300000|2022-08-02 14:25:00|1136.82|1135.32|1137.72|1136.22|1137.72|1136.22|1136.39|1134.89|82
1659450600000|2022-08-02 14:30:00|1137.83|1136.33|1137.59|1136.09|1138.83|1137.33|1137.33|1135.83|153
1659450900000|2022-08-02 14:35:00|1137.58|1136.08|1137.36|1135.86|1137.86|1136.36|1136.83|1135.33|0
1659451200000|2022-08-02 14:40:00|1137.37|1135.87|1138.41|1136.91|1138.65|1137.15|1137.1|1135.6|0
1659451500000|2022-08-02 14:45:00|1138.65|1137.15|1138.91|1137.41|1138.91|1137.41|1137.87|1136.37|0
1659451800000|2022-08-02 14:50:00|1138.9|1137.4|1139.97|1138.47|1140.46|1138.96|1138.9|1137.4|0
1659452100000|2022-08-02 14:55:00|1139.96|1138.46|1139.17|1137.67|1139.97|1138.47|1138.91|1137.41|0
1659452400000|2022-08-02 15:00:00|1138.93|1137.43|1137.95|1136.45|1139.19|1137.69|1137.94|1136.44|0
1659452700000|2022-08-02 15:05:00|1138.19|1136.69|1137.69|1136.19|1138.2|1136.7|1137.43|1135.93|0
1659453000000|2022-08-02 15:10:00|1137.7|1136.2|1137.42|1135.92|1137.94|1136.44|1137.41|1135.91|0
1659453300000|2022-08-02 15:15:00|1137.34|1135.84|1137.57|1136.07|1138|1136.5|1137.33|1135.83|0
1659453600000|2022-08-02 15:20:00|1137.58|1136.08|1137.56|1136.06|1137.58|1136.08|1137.12|1135.62|0
1659453900000|2022-08-02 15:25:00|1137.35|1135.85|1138.44|1136.94|1138.44|1136.94|1137.35|1135.85|0
1659454200000|2022-08-02 15:30:00|1138.45|1136.95|1137.43|1135.93|1138.69|1137.19|1136.92|1135.42|0
1659454500000|2022-08-02 15:35:00|1137.19|1135.69|1137.98|1136.48|1138.47|1136.97|1137.19|1135.69|0
1659454800000|2022-08-02 15:40:00|1137.74|1136.24|1138.73|1137.23|1138.99|1137.49|1137.73|1136.23|0
1659455100000|2022-08-02 15:45:00|1138.48|1136.98|1138.27|1136.77|1138.48|1136.98|1137.82|1136.32|0
1659455400000|2022-08-02 15:50:00|1138.26|1136.76|1138.05|1136.55|1138.26|1136.76|1137.83|1136.33|0
1659455700000|2022-08-02 15:55:00|1138.06|1136.56|1137.62|1136.12|1138.28|1136.78|1137.61|1136.11|0
1659456000000|2022-08-02 16:00:00|1137.76|1136.26|1139.01|1137.51|1139.27|1137.77|1137.74|1136.24|0
1659456300000|2022-08-02 16:05:00|1139.02|1137.52|1139|1137.5|1139.25|1137.75|1138.75|1137.25|0
1659456600000|2022-08-02 16:10:00|1138.99|1137.49|1140|1138.5|1140.25|1138.75|1138.99|1137.49|0
1659456900000|2022-08-02 16:15:00|1139.57|1138.07|1140.23|1138.73|1140.65|1139.15|1139.56|1138.06|0
1659457200000|2022-08-02 16:20:00|1140.22|1138.72|1140.89|1139.39|1140.89|1139.39|1140.01|1138.51|0
1659457500000|2022-08-02 16:25:00|1140.88|1139.38|1141.1|1139.6|1141.1|1139.6|1140.87|1139.37|0
1659457800000|2022-08-02 16:30:00|1141.79|1140.29|1141.29|1139.79|1141.79|1140.29|1141.03|1139.53|0
1659458100000|2022-08-02 16:35:00|1141.53|1140.03|1141.8|1140.3|1141.8|1140.3|1141.03|1139.53|0
1659458400000|2022-08-02 16:40:00|1141.79|1140.29|1142.06|1140.56|1142.06|1140.56|1141.55|1140.05|0
1659458700000|2022-08-02 16:45:00|1142.05|1140.55|1142.05|1140.55|1142.06|1140.56|1141.79|1140.29|0
1659459000000|2022-08-02 16:50:00|1141.93|1140.43|1142.06|1140.56|1142.07|1140.57|1141.55|1140.05|0
1659459300000|2022-08-02 16:55:00|1142.05|1140.55|1141.55|1140.05|1142.06|1140.56|1141.54|1140.04|0
1659459600000|2022-08-02 17:00:00|1140.89|1139.39|1140.52|1139.02|1140.9|1139.4|1140.23|1138.73|0
1659459900000|2022-08-02 17:05:00|1140.51|1139.01|1140.31|1138.81|1140.53|1139.03|1139.86|1138.36|0
1659460200000|2022-08-02 17:10:00|1140.32|1138.82|1140.1|1138.6|1140.53|1139.03|1139.88|1138.38|0
1659460500000|2022-08-02 17:15:00|1140.62|1139.12|1140.6|1139.1|1141.11|1139.61|1140.6|1139.1|0
1659460800000|2022-08-02 17:20:00|1140.61|1139.11|1139.59|1138.09|1140.61|1139.11|1139.59|1138.09|0
1659461100000|2022-08-02 17:25:00|1139.58|1138.08|1138.3|1136.8|1139.59|1138.09|1138.04|1136.54|0
1659461400000|2022-08-02 17:30:00|1138.11|1136.61|1136.78|1135.28|1138.11|1136.61|1136.78|1135.28|0
1659461700000|2022-08-02 17:35:00|1136.77|1135.27|1136.55|1135.05|1137|1135.5|1136.11|1134.61|0
1659462000000|2022-08-02 17:40:00|1136.56|1135.06|1136.57|1135.07|1137|1135.5|1136.12|1134.62|0
1659462300000|2022-08-02 17:45:00|1136.78|1135.28|1136.11|1134.61|1136.79|1135.29|1135.89|1134.39|0
1659462600000|2022-08-02 17:50:00|1135.9|1134.4|1136.56|1135.06|1136.56|1135.06|1135.67|1134.17|0
1659462900000|2022-08-02 17:55:00|1136.55|1135.05|1136.34|1134.84|1136.56|1135.06|1136.12|1134.62|0
1659463200000|2022-08-02 18:00:00|1136.33|1134.83|1136.55|1135.05|1136.78|1135.28|1135.9|1134.4|0
1659463500000|2022-08-02 18:05:00|1136.34|1134.84|1137.66|1136.16|1137.66|1136.16|1136.33|1134.83|0
1659463800000|2022-08-02 18:10:00|1137.45|1135.95|1137.43|1135.93|1137.66|1136.16|1137.21|1135.71|0
1659464100000|2022-08-02 18:15:00|1137.5|1136|1137.24|1135.74|1137.52|1136.02|1136.75|1135.25|0
1659464400000|2022-08-02 18:20:00|1137.23|1135.73|1137.88|1136.38|1138.27|1136.77|1136.99|1135.49|0
1659464700000|2022-08-02 18:25:00|1138|1136.5|1138.01|1136.51|1138.03|1136.53|1137.51|1136.01|0
1659465000000|2022-08-02 18:30:00|1137.86|1136.36|1138.3|1136.8|1138.74|1137.24|1137.86|1136.36|0
1659465300000|2022-08-02 18:35:00|1138.29|1136.79|1137.85|1136.35|1138.3|1136.8|1137.63|1136.13|0
1659465600000|2022-08-02 18:40:00|1137.86|1136.36|1138.07|1136.57|1138.29|1136.79|1137.86|1136.36|0
1659465900000|2022-08-02 18:45:00|1138.24|1136.74|1138.24|1136.74|1138.25|1136.75|1136.97|1135.47|0
1659466200000|2022-08-02 18:50:00|1138.25|1136.75|1137.48|1135.98|1138.51|1137.01|1137.21|1135.71|0
1659466500000|2022-08-02 18:55:00|1137.47|1135.97|1137.21|1135.71|1137.95|1136.45|1136.94|1135.44|0
1659466800000|2022-08-02 19:00:00|1137.22|1135.72|1137.47|1135.97|1137.73|1136.23|1136.96|1135.46|0
1659467100000|2022-08-02 19:05:00|1137.46|1135.96|1136.48|1134.98|1137.47|1135.97|1136.47|1134.97|0
1659467400000|2022-08-02 19:10:00|1136.6|1135.1|1136.97|1135.47|1136.98|1135.48|1136.21|1134.71|0
1659467700000|2022-08-02 19:15:00|1136.98|1135.48|1135.69|1134.19|1137.23|1135.73|1135.43|1133.93|0
1659468000000|2022-08-02 19:20:00|1135.68|1134.18|1135.68|1134.18|1136.2|1134.7|1135.18|1133.68|0
1659468300000|2022-08-02 19:25:00|1135.67|1134.17|1137.2|1135.7|1137.2|1135.7|1135.67|1134.17|0
1659468600000|2022-08-02 19:30:00|1137.19|1135.69|1137.2|1135.7|1137.21|1135.71|1136.43|1134.93|0
1659468900000|2022-08-02 19:35:00|1137.21|1135.71|1136.97|1135.47|1137.98|1136.48|1136.95|1135.45|0
1659469200000|2022-08-02 19:40:00|1136.96|1135.46|1137.21|1135.71|1137.21|1135.71|1136.44|1134.94|0
1659469500000|2022-08-02 19:45:00|1137.07|1135.57|1136.5|1135|1137.18|1135.68|1136.28|1134.78|0
1659469800000|2022-08-02 19:50:00|1136.53|1135.03|1136.27|1134.77|1136.95|1135.45|1136.26|1134.76|0
1659470100000|2022-08-02 19:55:00|1136.26|1134.76|1135.83|1134.33|1136.48|1134.98|1135.4|1133.9|0
1659470400000|2022-08-02 20:00:00|1135.88|1134.38|1135.79|1134.29|1136.09|1134.59|1135.74|1134.24|0
1659470700000|2022-08-02 20:05:00|1135.83|1134.33|1135.48|1133.98|1135.87|1134.37|1135|1133.5|0
1659471000000|2022-08-02 20:10:00|1135.52|1134.02|1135.57|1134.07|1135.59|1134.09|1135.13|1133.63|0
1659471300000|2022-08-02 20:15:00|1135.52|1134.02|1135.22|1133.72|1135.61|1134.11|1135.22|1133.72|0
1659471600000|2022-08-02 20:20:00|1135.26|1133.76|1135.26|1133.76|1135.39|1133.89|1135.09|1133.59|0
1659471900000|2022-08-02 20:25:00|1135.31|1133.81|1135.18|1133.68|1135.39|1133.89|1135.09|1133.59|0
1659472200000|2022-08-02 20:30:00|1135.2|1133.7|1135.26|1133.76|1135.35|1133.85|1135.18|1133.68|0
1659472500000|2022-08-02 20:35:00|1135.28|1133.78|1135.22|1133.72|1135.35|1133.85|1135.2|1133.7|0
1659472800000|2022-08-02 20:40:00|1135.26|1133.76|1135.61|1134.11|1135.77|1134.27|1135.18|1133.68|0
1659473100000|2022-08-02 20:45:00|1135.66|1134.16|1135.96|1134.46|1136.05|1134.55|1135.61|1134.11|0
1659473400000|2022-08-02 20:50:00|1135.98|1134.48|1136.03|1134.53|1136.05|1134.55|1135.87|1134.37|0
1659473700000|2022-08-02 20:55:00|1136.05|1134.55|1136.22|1134.72|1136.33|1134.83|1135.9|1134.4|0
1659474000000|2022-08-02 21:00:00|1136.18|1134.68|1136.07|1134.57|1136.18|1134.68|1136.05|1134.55|0
1659474300000|2022-08-02 21:05:00|1136.14|1134.64|1136.16|1134.66|1136.16|1134.66|1136.09|1134.59|0
1659474600000|2022-08-02 21:10:00|1136.14|1134.64|1136.2|1134.7|1136.2|1134.7|1136.14|1134.64|0
1659474900000|2022-08-02 21:15:00|1136.22|1134.72|1136.27|1134.77|1136.29|1134.79|1136.2|1134.7|0
1659475200000|2022-08-02 21:20:00|1136.29|1134.79|1136.29|1134.79|1136.33|1134.83|1136.27|1134.77|0
1659475500000|2022-08-02 21:25:00|1136.27|1134.77|1136.27|1134.77|1136.27|1134.77|1136.2|1134.7|0
1659475800000|2022-08-02 21:30:00|1136.25|1134.75|1136.25|1134.75|1136.29|1134.79|1136.22|1134.72|0
1659476100000|2022-08-02 21:35:00|1136.27|1134.77|1136.25|1134.75|1136.27|1134.77|1136.2|1134.7|0
1659476400000|2022-08-02 21:40:00|1136.27|1134.77|1136.29|1134.79|1136.33|1134.83|1136.25|1134.75|0
1659476700000|2022-08-02 21:45:00|1136.27|1134.77|1136.29|1134.79|1136.29|1134.79|1136.22|1134.72|0
1659477000000|2022-08-02 21:50:00|1136.27|1134.77|1136.29|1134.79|1136.33|1134.83|1136.22|1134.72|0
1659477300000|2022-08-02 21:55:00|1136.27|1134.77|1136.31|1134.81|1136.35|1134.85|1136.22|1134.72|0
1659477600000|2022-08-02 22:00:00|1136.38|1134.88|1136.49|1134.99|1136.92|1135.42|1136.38|1134.88|0
1659477900000|2022-08-02 22:05:00|1136.53|1135.03|1137.07|1135.57|1137.12|1135.62|1136.44|1134.94|0
1659478200000|2022-08-02 22:10:00|1137.08|1135.58|1136.62|1135.12|1137.16|1135.66|1136.57|1135.07|0
1659478500000|2022-08-02 22:15:00|1136.66|1135.16|1136.68|1135.18|1136.84|1135.34|1136.62|1135.12|0
1659478800000|2022-08-02 22:20:00|1136.66|1135.16|1136.22|1134.72|1136.79|1135.29|1136.22|1134.72|0
1659479100000|2022-08-02 22:25:00|1136.18|1134.68|1136.4|1134.9|1136.57|1135.07|1136.18|1134.68|0
1659479400000|2022-08-02 22:30:00|1136.42|1134.92|1136.75|1135.25|1136.81|1135.31|1136.42|1134.92|0
1659479700000|2022-08-02 22:35:00|1136.79|1135.29|1137.12|1135.62|1137.34|1135.84|1136.79|1135.29|0
1659480000000|2022-08-02 22:40:00|1137.08|1135.58|1137.21|1135.71|1137.25|1135.75|1137.07|1135.57|0
1659480300000|2022-08-02 22:45:00|1137.25|1135.75|1137.03|1135.53|1137.29|1135.79|1136.88|1135.38|0
1659480600000|2022-08-02 22:50:00|1136.97|1135.47|1137.12|1135.62|1137.21|1135.71|1136.97|1135.47|0
1659480900000|2022-08-02 22:55:00|1137.16|1135.66|1136.66|1135.16|1137.16|1135.66|1136.62|1135.12|0
1659481200000|2022-08-02 23:00:00|1136.62|1135.12|1136.62|1135.12|1136.66|1135.16|1136.42|1134.92|0
1659481500000|2022-08-02 23:05:00|1136.66|1135.16|1136.75|1135.25|1136.79|1135.29|1136.53|1135.03|0
1659481800000|2022-08-02 23:10:00|1136.77|1135.27|1136.7|1135.2|1136.97|1135.47|1136.66|1135.16|0
1659482100000|2022-08-02 23:15:00|1136.71|1135.21|1136.84|1135.34|1136.84|1135.34|1136.57|1135.07|0
1659482400000|2022-08-02 23:20:00|1136.83|1135.33|1136.75|1135.25|1136.84|1135.34|1136.7|1135.2|0
1659482700000|2022-08-02 23:25:00|1136.79|1135.29|1136.97|1135.47|1136.97|1135.47|1136.77|1135.27|0
1659483000000|2022-08-02 23:30:00|1136.99|1135.49|1136.73|1135.23|1137.03|1135.53|1136.57|1135.07|0
1659483300000|2022-08-02 23:35:00|1136.7|1135.2|1136.14|1134.64|1136.79|1135.29|1136.05|1134.55|0
1659483600000|2022-08-02 23:40:00|1136.13|1134.63|1136.22|1134.72|1136.22|1134.72|1136.01|1134.51|0
1659483900000|2022-08-02 23:45:00|1136.18|1134.68|1136.01|1134.51|1136.22|1134.72|1135.96|1134.46|0
1659484200000|2022-08-02 23:50:00|1136|1134.5|1135.79|1134.29|1136.14|1134.64|1135.68|1134.18|0
1659484500000|2022-08-02 23:55:00|1135.74|1134.24|1135.74|1134.24|1135.83|1134.33|1135.61|1134.11|0
1659484800000|2022-08-03 00:00:00|1135.66|1134.16|1135.19|1133.69|1135.74|1134.24|1134.98|1133.48|0
1659485100000|2022-08-03 00:05:00|1135.22|1133.72|1135.63|1134.13|1135.98|1134.48|1135.22|1133.72|0
1659485400000|2022-08-03 00:10:00|1135.67|1134.17|1134.9|1133.4|1135.67|1134.17|1134.77|1133.27|0
1659485700000|2022-08-03 00:15:00|1134.94|1133.44|1135.63|1134.13|1135.84|1134.34|1134.77|1133.27|0
1659486000000|2022-08-03 00:20:00|1135.74|1134.24|1134.97|1133.47|1135.74|1134.24|1134.33|1132.83|0
1659486300000|2022-08-03 00:25:00|1134.87|1133.37|1134.33|1132.83|1134.97|1133.47|1134.11|1132.61|0
1659486600000|2022-08-03 00:30:00|1134.44|1132.94|1134.55|1133.05|1134.76|1133.26|1134.33|1132.83|0
1659486900000|2022-08-03 00:35:00|1134.54|1133.04|1134.76|1133.26|1134.98|1133.48|1134.54|1133.04|0
1659487200000|2022-08-03 00:40:00|1134.55|1133.05|1133.46|1131.96|1134.55|1133.05|1133.46|1131.96|0
1659487500000|2022-08-03 00:45:00|1133.47|1131.97|1134.1|1132.6|1134.1|1132.6|1133.46|1131.96|0
1659487800000|2022-08-03 00:50:00|1134.11|1132.61|1134.43|1132.93|1134.53|1133.03|1134.1|1132.6|0
1659488100000|2022-08-03 00:55:00|1134.32|1132.82|1134.96|1133.46|1134.96|1133.46|1134.31|1132.81|0
1659488400000|2022-08-03 01:00:00|1134.97|1133.47|1134.76|1133.26|1135.18|1133.68|1134.54|1133.04|0
1659488700000|2022-08-03 01:05:00|1134.75|1133.25|1135.08|1133.58|1135.08|1133.58|1134.75|1133.25|0
1659489000000|2022-08-03 01:10:00|1135.19|1133.69|1135.2|1133.7|1135.41|1133.91|1134.98|1133.48|0
1659489300000|2022-08-03 01:15:00|1135.41|1133.91|1135.63|1134.13|1135.85|1134.35|1135.2|1133.7|0
1659489600000|2022-08-03 01:20:00|1135.84|1134.34|1135.41|1133.91|1135.85|1134.35|1135.41|1133.91|0
1659489900000|2022-08-03 01:25:00|1135.62|1134.12|1135.41|1133.91|1135.63|1134.13|1135.2|1133.7|0
1659490200000|2022-08-03 01:30:00|1135.42|1133.92|1135.99|1134.49|1136.2|1134.7|1135.2|1133.7|0
1659490500000|2022-08-03 01:35:00|1136.09|1134.59|1135.66|1134.16|1136.2|1134.7|1135.33|1133.83|0
1659490800000|2022-08-03 01:40:00|1135.76|1134.26|1136.19|1134.69|1136.2|1134.7|1135.55|1134.05|0
1659491100000|2022-08-03 01:45:00|1136.2|1134.7|1135.87|1134.37|1136.41|1134.91|1135.55|1134.05|0
1659491400000|2022-08-03 01:50:00|1135.98|1134.48|1136.2|1134.7|1136.63|1135.13|1135.87|1134.37|0
1659491700000|2022-08-03 01:55:00|1136.19|1134.69|1136.2|1134.7|1136.41|1134.91|1136.19|1134.69|0
1659492000000|2022-08-03 02:00:00|1136.08|1134.58|1136.58|1135.08|1137.08|1135.58|1136.07|1134.57|0
1659492300000|2022-08-03 02:05:00|1136.59|1135.09|1136.58|1135.08|1136.83|1135.33|1136.57|1135.07|0
1659492600000|2022-08-03 02:10:00|1136.57|1135.07|1136.33|1134.83|1136.57|1135.07|1136.09|1134.59|0
1659492900000|2022-08-03 02:15:00|1136.41|1134.91|1136.2|1134.7|1136.42|1134.92|1135.99|1134.49|0
1659493200000|2022-08-03 02:20:00|1135.99|1134.49|1135.77|1134.27|1136.2|1134.7|1135.77|1134.27|0
1659493500000|2022-08-03 02:25:00|1135.78|1134.28|1135.98|1134.48|1135.99|1134.49|1135.56|1134.06|0
1659493800000|2022-08-03 02:30:00|1135.99|1134.49|1135.99|1134.49|1136.41|1134.91|1135.98|1134.48|0
1659494100000|2022-08-03 02:35:00|1136.09|1134.59|1136.2|1134.7|1136.2|1134.7|1135.99|1134.49|0
1659494400000|2022-08-03 02:40:00|1136.21|1134.71|1135.98|1134.48|1136.42|1134.92|1135.98|1134.48|0
1659494700000|2022-08-03 02:45:00|1135.99|1134.49|1135.77|1134.27|1136.2|1134.7|1135.77|1134.27|0
1659495000000|2022-08-03 02:50:00|1135.56|1134.06|1135.78|1134.28|1135.78|1134.28|1135.55|1134.05|0
1659495300000|2022-08-03 02:55:00|1135.99|1134.49|1136.1|1134.6|1136.21|1134.71|1135.89|1134.39|0
1659495600000|2022-08-03 03:00:00|1136.21|1134.71|1136.43|1134.93|1136.43|1134.93|1136|1134.5|0
1659495900000|2022-08-03 03:05:00|1136.42|1134.92|1136|1134.5|1136.43|1134.93|1136|1134.5|0
1659496200000|2022-08-03 03:10:00|1136.01|1134.51|1136|1134.5|1136.22|1134.72|1136|1134.5|0
1659496500000|2022-08-03 03:15:00|1135.86|1134.36|1135.85|1134.35|1136.35|1134.85|1135.84|1134.34|0
1659496800000|2022-08-03 03:20:00|1135.84|1134.34|1136.09|1134.59|1136.34|1134.84|1135.84|1134.34|0
1659497100000|2022-08-03 03:25:00|1136.1|1134.6|1135.85|1134.35|1136.35|1134.85|1135.85|1134.35|0
1659497400000|2022-08-03 03:30:00|1135.84|1134.34|1135.6|1134.1|1135.84|1134.34|1135.35|1133.85|0
1659497700000|2022-08-03 03:35:00|1135.48|1133.98|1135.6|1134.1|1135.61|1134.11|1135.48|1133.98|0
1659498000000|2022-08-03 03:40:00|1135.61|1134.11|1135.61|1134.11|1135.85|1134.35|1135.6|1134.1|0
1659498300000|2022-08-03 03:45:00|1135.8|1134.3|1136.01|1134.51|1136.01|1134.51|1135.8|1134.3|0
1659498600000|2022-08-03 03:50:00|1136|1134.5|1135.79|1134.29|1136.01|1134.51|1135.79|1134.29|0
1659498900000|2022-08-03 03:55:00|1135.58|1134.08|1135.79|1134.29|1135.79|1134.29|1135.57|1134.07|0
1659499200000|2022-08-03 04:00:00|1135.37|1133.87|1135.87|1134.37|1135.87|1134.37|1135.36|1133.86|0
1659499500000|2022-08-03 04:05:00|1135.86|1134.36|1136.37|1134.87|1136.86|1135.36|1135.86|1134.36|0
1659499800000|2022-08-03 04:10:00|1136.36|1134.86|1136.11|1134.61|1136.37|1134.87|1136.11|1134.61|0
1659500100000|2022-08-03 04:15:00|1136.23|1134.73|1136.44|1134.94|1136.44|1134.94|1136.22|1134.72|0
1659500400000|2022-08-03 04:20:00|1136.65|1135.15|1136.65|1135.15|1136.66|1135.16|1136.44|1134.94|0
1659500700000|2022-08-03 04:25:00|1136.44|1134.94|1136.65|1135.15|1136.65|1135.15|1136.43|1134.93|0
1659501000000|2022-08-03 04:30:00|1136.44|1134.94|1136.64|1135.14|1136.65|1135.15|1136.43|1134.93|0
1659501300000|2022-08-03 04:35:00|1136.65|1135.15|1136.65|1135.15|1136.65|1135.15|1136.43|1134.93|0
1659501600000|2022-08-03 04:40:00|1136.64|1135.14|1136.44|1134.94|1136.65|1135.15|1136.43|1134.93|0
1659501900000|2022-08-03 04:45:00|1136.54|1135.04|1136.44|1134.94|1136.66|1135.16|1136.44|1134.94|0
1659502200000|2022-08-03 04:50:00|1136.45|1134.95|1136.23|1134.73|1136.66|1135.16|1136.01|1134.51|0
1659502500000|2022-08-03 04:55:00|1136.22|1134.72|1136.21|1134.71|1136.44|1134.94|1136.21|1134.71|0
1659502800000|2022-08-03 05:00:00|1136.34|1134.84|1136.59|1135.09|1136.83|1135.33|1136.34|1134.84|0
1659503100000|2022-08-03 05:05:00|1136.58|1135.08|1137.07|1135.57|1137.08|1135.58|1136.34|1134.84|0
1659503400000|2022-08-03 05:10:00|1137.06|1135.56|1137.57|1136.07|1137.57|1136.07|1136.82|1135.32|0
1659503700000|2022-08-03 05:15:00|1137.56|1136.06|1137.56|1136.06|1137.57|1136.07|1137.56|1136.06|0
1659504000000|2022-08-03 05:20:00|1137.57|1136.07|1137.82|1136.32|1137.82|1136.32|1137.56|1136.06|0
1659504300000|2022-08-03 05:25:00|1138.06|1136.56|1137.81|1136.31|1138.08|1136.58|1137.81|1136.31|0
1659504600000|2022-08-03 05:30:00|1137.92|1136.42|1138.14|1136.64|1138.14|1136.64|1137.92|1136.42|0
1659504900000|2022-08-03 05:35:00|1138.04|1136.54|1137.93|1136.43|1138.14|1136.64|1137.71|1136.21|0
1659505200000|2022-08-03 05:40:00|1138.14|1136.64|1138.13|1136.63|1138.35|1136.85|1137.92|1136.42|0
1659505500000|2022-08-03 05:45:00|1137.92|1136.42|1137.71|1136.21|1137.93|1136.43|1137.7|1136.2|0
1659505800000|2022-08-03 05:50:00|1137.5|1136|1137.71|1136.21|1137.92|1136.42|1137.5|1136|0
1659506100000|2022-08-03 05:55:00|1137.92|1136.42|1137.71|1136.21|1137.92|1136.42|1137.71|1136.21|0
1659506400000|2022-08-03 06:00:00|1138.05|1136.55|1138.18|1136.68|1138.79|1137.29|1137.81|1136.31|0
1659506700000|2022-08-03 06:05:00|1138.17|1136.67|1139.27|1137.77|1139.77|1138.27|1138.05|1136.55|0
1659507000000|2022-08-03 06:10:00|1139.39|1137.89|1138.79|1137.29|1139.39|1137.89|1138.79|1137.29|0
1659507300000|2022-08-03 06:15:00|1138.77|1137.27|1138.35|1136.85|1138.77|1137.27|1138.34|1136.84|0
1659507600000|2022-08-03 06:20:00|1138.34|1136.84|1137.92|1136.42|1138.35|1136.85|1137.91|1136.41|0
1659507900000|2022-08-03 06:25:00|1138.13|1136.63|1138.32|1136.82|1138.55|1137.05|1137.89|1136.39|0
1659508200000|2022-08-03 06:30:00|1138.39|1136.89|1138.28|1136.78|1138.51|1137.01|1138.02|1136.52|0
1659508500000|2022-08-03 06:35:00|1138.04|1136.54|1138.53|1137.03|1138.78|1137.28|1138.04|1136.54|0
1659508800000|2022-08-03 06:40:00|1138.29|1136.79|1137.79|1136.29|1138.41|1136.91|1137.79|1136.29|0
1659509100000|2022-08-03 06:45:00|1137.7|1136.2|1137.27|1135.77|1137.91|1136.41|1137.06|1135.56|0
1659509400000|2022-08-03 06:50:00|1137.28|1135.78|1137.59|1136.09|1137.7|1136.2|1137.27|1135.77|0
1659509700000|2022-08-03 06:55:00|1137.7|1136.2|1138.17|1136.67|1138.38|1136.88|1137.49|1135.99|0
1659510000000|2022-08-03 07:00:00|1138.38|1136.88|1139.18|1135.93|1140.68|1137.79|1137.11|1135.61|0
1659510300000|2022-08-03 07:05:00|1139.43|1136.18|1138.43|1135.43|1139.43|1136.43|1136.43|1133.43|0
1659510600000|2022-08-03 07:10:00|1138.68|1135.68|1135.68|1134.18|1138.68|1136.68|1135.68|1133.68|2
1659510900000|2022-08-03 07:15:00|1135.93|1134.43|1136.68|1134.68|1137.18|1135.43|1135.18|1133.93|5
1659511200000|2022-08-03 07:20:00|1136.93|1134.93|1138.18|1136.43|1138.93|1137.18|1136.68|1134.68|0
1659511500000|2022-08-03 07:25:00|1138.43|1136.68|1139.68|1138.18|1140.68|1139.18|1138.43|1136.43|15
1659511800000|2022-08-03 07:30:00|1139.18|1137.93|1137.68|1135.93|1139.18|1137.93|1137.68|1135.68|0
1659512100000|2022-08-03 07:35:00|1137.93|1136.18|1137.68|1135.68|1139.18|1137.43|1137.68|1135.68|0
1659512400000|2022-08-03 07:40:00|1137.77|1135.77|1136.77|1134.77|1138.27|1136.27|1135.77|1134.02|0
1659512700000|2022-08-03 07:45:00|1137.02|1135.02|1138.52|1137.02|1138.77|1137.02|1137.02|1134.77|0
1659513000000|2022-08-03 07:50:00|1138.77|1137.27|1140.52|1139.02|1140.77|1140.02|1138.77|1137.27|8
1659513300000|2022-08-03 07:55:00|1140.27|1139.27|1139.77|1138.27|1140.52|1139.27|1139.02|1137.27|0
1659513600000|2022-08-03 08:00:00|1139.52|1138.02|1140.02|1138.52|1140.52|1139.02|1139.52|1138.02|0
1659513900000|2022-08-03 08:05:00|1139.77|1138.27|1139.27|1138.02|1140.02|1138.77|1139.27|1138.02|0
1659514200000|2022-08-03 08:10:00|1138.77|1137.77|1138.77|1136.77|1138.77|1138.02|1138.27|1136.52|0
1659514500000|2022-08-03 08:15:00|1139.27|1137.02|1139.02|1137.27|1139.52|1138.02|1138.77|1137.02|0
1659514800000|2022-08-03 08:20:00|1138.77|1137.52|1140.52|1138.77|1140.52|1138.77|1138.77|1137.02|0
1659515100000|2022-08-03 08:25:00|1140.27|1139.02|1140.52|1139.27|1140.52|1139.27|1139.52|1138.52|4
1659515400000|2022-08-03 08:30:00|1140.27|1139.02|1141.02|1140.02|1141.52|1140.02|1139.77|1138.27|79
1659515700000|2022-08-03 08:35:00|1140.77||1141.27||1141.27||1140.77||0
1659516000000|2022-08-03 08:40:00|1141.02|1138.52|1143.02|1141.02|1143.77|1141.77|1140.27|1138.27|29
1659516300000|2022-08-03 08:45:00|1142.77|1141.27|1142.52|1140.77|1142.77|1141.27|1142.02|1140.02|0
1659516600000|2022-08-03 08:50:00|1142.27|1141.02|1140.02|1138.52|1142.52|1141.02|1140.02|1138.52|0
1659516900000|2022-08-03 08:55:00|1140.27|1138.77|1139.77|1138.02|1140.52|1138.77|1139.52|1138.02|0
1659517200000|2022-08-03 09:00:00|1139.52|1138.27|1139.77|1137.77|1140.02|1138.27|1139.52|1137.52|0
1659517500000|2022-08-03 09:05:00|1139.52|1137.52|1139.77|1137.77|1140.02|1138.02|1139.52|1137.52|0
1659517800000|2022-08-03 09:10:00|1140.02|1138.02|1140.02|1138.02|1140.27|1138.27|1138.52|1137.52|2
1659518100000|2022-08-03 09:15:00|1140.27|1138.27|1139.27|1137.27|1140.27|1138.27|1139.02|1137.02|0
1659518400000|2022-08-03 09:20:00|1139.52|1137.52|1138.77|1136.77|1139.52|1137.52|1138.52|1136.52|1
1659518700000|2022-08-03 09:25:00|1138.52|1136.52|1136.27|1134.27|1138.52|1136.52|1136.27|1134.27|1
1659519000000|2022-08-03 09:30:00|1136.52|1134.52|1136.77|1134.77|1136.77|1134.77|1136.27|1134.27|0
1659519300000|2022-08-03 09:35:00|1136.52|1134.52|1135.52|1133.77|1136.52|1134.52|1135.52|1133.52|1
1659519600000|2022-08-03 09:40:00|1135.77|1134.27|1135.77|1134.02|1136.02|1134.27|1135.02|1133.52|54
1659519900000|2022-08-03 09:45:00|1136.02|1134.27|1136.02|1134.52|1136.52|1135.02|1136.02|1134.27|0
1659520200000|2022-08-03 09:50:00|1136.27|1134.77|1136.02|1134.27|1136.52|1134.77|1136.02|1134.02|0
1659520500000|2022-08-03 09:55:00|1136.27|1134.52|1135.77|1134.27|1136.52|1135.02|1135.52|1134.02|0
1659520800000|2022-08-03 10:00:00|1135.52|1134.02|1134.77|1133.02|1135.52|1134.27|1134.77|1133.02|0
1659521100000|2022-08-03 10:05:00|1134.52|1133.27|1136.02|1134.27|1136.02|1134.52|1134.52|1133.27|0
1659521400000|2022-08-03 10:10:00|1135.77|1134.02|1135.77|1134.02|1136.27|1134.52|1135.77|1134.02|2
1659521700000|2022-08-03 10:15:00|1135.52|1134.27|1135.02|1133.27|1136.02|1134.27|1134.77|1133.27|0
1659522000000|2022-08-03 10:20:00|1134.77|1133.02|1135.02|1133.52|1135.77|1135.02|1134.52|1132.77|17
1659522300000|2022-08-03 10:25:00|1134.77|1133.27|1134.27|1132.52|1134.77|1133.27|1134.02|1132.27|14
1659522600000|2022-08-03 10:30:00|1134.02|1132.27|1134.27|1132.77|1134.77|1133.27|1134.02|1132.27|1
1659522900000|2022-08-03 10:35:00|1134.02|1132.52|1134.52|1132.77|1134.52|1132.77|1133.77|1131.77|2
1659523200000|2022-08-03 10:40:00|1134.27|1132.52|1133.52|1132.02|1134.27|1132.77|1133.27|1131.52|2
1659523500000|2022-08-03 10:45:00|1133.27|1131.77|1133.02|1131.27|1133.52|1131.77|1133.02|1131.02|0
1659523800000|2022-08-03 10:50:00|1133.27|1131.52|1132.27|1130.52|1133.27|1131.77|1132.02|1130.27|0
1659524100000|2022-08-03 10:55:00|1132.02|1130.02|1131.02|1129.27|1132.02|1130.02|1131.02|1129.27|1
1659524400000|2022-08-03 11:00:00|1130.77|1129.52|1131.02|1129.52|1131.27|1129.52|1130.52|1128.77|1
1659524700000|2022-08-03 11:05:00|1131.27|1129.27|1131.52|1129.77|1131.52|1130.02|1131.02|1129.27|2
1659525000000|2022-08-03 11:10:00|1131.77|1130.02|1132.52|1130.77|1132.52|1130.77|1131.77|1130.02|0
1659525300000|2022-08-03 11:15:00|1132.27|1130.52|1132.77|1131.27|1133.02|1131.27|1132.02|1130.52|0
1659525600000|2022-08-03 11:20:00|1132.52|1131.02|1132.77|1131.02|1133.02|1131.52|1132.52|1130.77|0
1659525900000|2022-08-03 11:25:00|1132.52|1131.27|1133.02|1131.27|1133.52|1131.77|1132.52|1131.02|0
1659526200000|2022-08-03 11:30:00|1132.77|1131.02|1133.77|1131.77|1133.77|1131.77|1132.77|1130.77|1
1659526500000|2022-08-03 11:35:00|1134.02|1132.02|1135.27|1133.77|1135.27|1133.77|1133.77|1131.77|0
1659526800000|2022-08-03 11:40:00|1134.92|1133.42|1136.67|1135.42|1136.67|1135.42|1134.92|1133.42|0
1659527100000|2022-08-03 11:45:00|1137.17|1134.92|1136.42|1135.17|1137.17|1135.67|1135.92|1133.92|4
1659527400000|2022-08-03 11:50:00|1136.17|1134.92|1137.67|1135.92|1137.67|1135.92|1136.17|1134.42|4
1659527700000|2022-08-03 11:55:00|1137.42|1135.42|1137.17|1135.42|1137.42|1135.42|1136.92|1135.17|1
1659528000000|2022-08-03 12:00:00|1137.42|1135.67|1137.67|1135.92|1137.92|1135.92|1137.42|1135.42|0
1659528300000|2022-08-03 12:05:00||1136.17||1136.42||1136.42||1136.17|0
1659528600000|2022-08-03 12:10:00|1137.92|1136.67|1138.67|1136.92|1138.92|1137.42|1137.92|1136.67|0
1659528900000|2022-08-03 12:15:00|1138.42|1136.67|1138.17|1136.42|1138.42|1136.92|1137.92|1136.42|0
1659529200000|2022-08-03 12:20:00|1138.42|1136.67|1137.92|1136.42|1138.42|1136.92|1137.92|1136.42|1
1659529500000|2022-08-03 12:25:00|1138.17|1136.67|1139.17|1137.42|1139.17|1137.92|1138.17|1136.67|11
1659529800000|2022-08-03 12:30:00|1138.92|1137.67|1139.67|1137.92|1139.67|1137.92|1138.92|1137.67|0
1659530100000|2022-08-03 12:35:00|1139.42|1138.17|1139.17|1137.42|1139.42|1138.42|1139.17|1137.42|0
1659530400000|2022-08-03 12:40:00|1138.92|1136.92|1139.17|1137.42|1139.17|1137.92|1138.67|1136.92|0
1659530700000|2022-08-03 12:45:00|1138.92|1136.92|1139.17|1137.42|1139.17|1137.92|1138.92|1136.92|0
1659531000000|2022-08-03 12:50:00|1138.92|1136.92|1139.17|1137.42|1139.17|1137.42|1138.92|1136.92|0
1659531300000|2022-08-03 12:55:00||1137.67||1137.92||1137.92||1137.67|0
1659531600000|2022-08-03 13:00:00|1138.92|1137.42|1137.92|1136.42|1138.92|1137.42|1137.92|1136.42|0
1659531900000|2022-08-03 13:05:00|1137.67|1136.17|1136.42|1134.92|1137.92|1136.42|1136.42|1134.92|1
1659532200000|2022-08-03 13:10:00|1136.17|1134.42|1136.67|1135.42|1136.92|1135.42|1135.17|1134.42|10
1659532500000|2022-08-03 13:15:00|1136.42|1134.92|1135.67|1133.92|1136.42|1134.92|1135.67|1133.92|0
1659532800000|2022-08-03 13:20:00|1135.92|1134.17|1136.67|1134.92|1136.92|1135.67|1135.92|1134.17|4
1659533100000|2022-08-03 13:25:00|1136.42|1134.42|1136.17|1134.42|1136.42|1134.42|1136.17|1134.42|4
1659533400000|2022-08-03 13:30:00|1135.92|1134.67|1133.42|1131.92|1135.92|1134.92|1132.17|1130.92|3
1659533700000|2022-08-03 13:35:00|1133.67|1132.17|1134.67|1133.42|1135.42|1133.92|1133.42|1131.92|0
1659534000000|2022-08-03 13:40:00|1134.42|1132.92|1133.67|1131.42|1134.92|1133.42|1132.92|1131.42|0
1659534300000|2022-08-03 13:45:00|1133.42|1131.67|1133.92|1132.42|1134.92|1133.42|1132.92|1131.67|2
1659534600000|2022-08-03 13:50:00|1134.67|1132.67|1135.67|1133.92|1135.67|1133.92|1133.42|1131.92|157
1659534900000|2022-08-03 13:55:00|1135.42|1133.42|1136.17|1133.92|1138.17|1133.92|1134.67|1132.92|0
1659535200000|2022-08-03 14:00:00|1135.92|1133.42|1135.92|1134.42|1138.17|1134.42|1134.67|1132.92|2
1659535500000|2022-08-03 14:05:00|1135.67|1133.92|1135.92|1133.92|1136.17|1133.92|1134.92|1133.67|0
1659535800000|2022-08-03 14:10:00|1135.96|1133.96|1136.21|1134.46|1136.71|1134.96|1135.71|1133.96|0
1659536100000|2022-08-03 14:15:00|1136.46|1134.96|1135.29|1133.79|1136.71|1134.96|1134.46|1132.46|32
1659536400000|2022-08-03 14:20:00|1135.08|1133.58|1135.51|1134.01|1135.72|1134.22|1135.08|1133.58|0
1659536700000|2022-08-03 14:25:00|1135.3|1133.8|1136.39|1134.89|1136.81|1135.31|1135.29|1133.79|19
1659537000000|2022-08-03 14:30:00|1136.38|1134.88|1135.71|1134.21|1136.82|1135.32|1135.29|1133.79|19
1659537300000|2022-08-03 14:35:00|1135.72|1134.22|1135.29|1133.79|1135.93|1134.43|1134.62|1133.12|0
1659537600000|2022-08-03 14:40:00|1135.28|1133.78|1135.93|1134.43|1136.14|1134.64|1134.84|1133.34|0
1659537900000|2022-08-03 14:45:00|1135.92|1134.42|1136.38|1134.88|1136.6|1135.1|1135.71|1134.21|0
1659538200000|2022-08-03 14:50:00|1136.39|1134.89|1136.31|1134.81|1136.58|1135.08|1136.09|1134.59|0
1659538500000|2022-08-03 14:55:00|1136.3|1134.8|1136.73|1135.23|1136.74|1135.24|1136.3|1134.8|0
1659538800000|2022-08-03 15:00:00|1136.86|1135.36|1137.34|1135.84|1137.85|1136.35|1136.85|1135.35|0
1659539100000|2022-08-03 15:05:00|1137.33|1135.83|1138.57|1137.07|1138.57|1137.07|1137.33|1135.83|0
1659539400000|2022-08-03 15:10:00|1138.45|1136.95|1139.77|1138.27|1140.31|1138.81|1138.32|1136.82|0
1659539700000|2022-08-03 15:15:00|1139.25|1137.75|1138.4|1136.9|1139.69|1138.19|1138.4|1136.9|0
1659540000000|2022-08-03 15:20:00|1138.51|1137.01|1139.26|1137.76|1139.26|1137.76|1138.4|1136.9|0
1659540300000|2022-08-03 15:25:00|1139.05|1137.55|1139.31|1137.81|1139.74|1138.24|1139.05|1137.55|0
1659540600000|2022-08-03 15:30:00|1139.3|1137.8|1139.3|1137.8|1139.73|1138.23|1138.89|1137.39|0
1659540900000|2022-08-03 15:35:00|1139.31|1137.81|1139.97|1138.47|1139.97|1138.47|1139.1|1137.6|0
1659541200000|2022-08-03 15:40:00|1140.18|1138.68|1139.97|1138.47|1140.19|1138.69|1139.76|1138.26|0
1659541500000|2022-08-03 15:45:00|1140.18|1138.68|1140.14|1138.64|1140.37|1138.87|1139.93|1138.43|0
1659541800000|2022-08-03 15:50:00|1140.13|1138.63|1139.51|1138.01|1140.13|1138.63|1139.29|1137.79|0
1659542100000|2022-08-03 15:55:00|1139.52|1138.02|1140.37|1138.87|1140.58|1139.08|1139.51|1138.01|0
1659542400000|2022-08-03 16:00:00|1140.36|1138.86|1140.37|1138.87|1140.58|1139.08|1139.93|1138.43|0
1659542700000|2022-08-03 16:05:00|1140.57|1139.07|1139.31|1137.81|1140.58|1139.08|1139.31|1137.81|0
1659543000000|2022-08-03 16:10:00|1139.32|1137.82|1139.31|1137.81|1139.53|1138.03|1138.88|1137.38|0
1659543300000|2022-08-03 16:15:00|1139.83|1138.33|1139.84|1138.34|1139.84|1138.34|1139.56|1138.06|0
1659543600000|2022-08-03 16:20:00|1139.85|1138.35|1140.36|1138.86|1140.36|1138.86|1139.61|1138.11|0
1659543900000|2022-08-03 16:25:00|1140.35|1138.85|1140.09|1138.59|1140.36|1138.86|1140.09|1138.59|0
1659544200000|2022-08-03 16:30:00|1140.1|1138.6|1141.11|1139.61|1141.11|1139.61|1140.09|1138.59|0
1659544500000|2022-08-03 16:35:00|1141.1|1139.6|1140.88|1139.38|1141.61|1140.11|1140.87|1139.37|0
1659544800000|2022-08-03 16:40:00|1140.87|1139.37|1140.89|1139.39|1141.38|1139.88|1140.64|1139.14|0
1659545100000|2022-08-03 16:45:00|1140.31|1138.81|1140.87|1139.37|1140.87|1139.37|1140.2|1138.7|0
1659545400000|2022-08-03 16:50:00|1140.86|1139.36|1140.85|1139.35|1141.29|1139.79|1140.85|1139.35|0
1659545700000|2022-08-03 16:55:00|1140.86|1139.36|1140.64|1139.14|1141.07|1139.57|1140.64|1139.14|0
1659546000000|2022-08-03 17:00:00|1140.65|1139.15|1141.29|1139.79|1141.29|1139.79|1140.65|1139.15|0
1659546300000|2022-08-03 17:05:00|1141.3|1139.8|1141.49|1139.99|1141.5|1140|1141.07|1139.57|0
1659546600000|2022-08-03 17:10:00|1141.5|1140|1141.06|1139.56|1141.5|1140|1141.06|1139.56|0
1659546900000|2022-08-03 17:15:00|1141.07|1139.57|1140.64|1139.14|1141.07|1139.57|1140.64|1139.14|0
1659547200000|2022-08-03 17:20:00|1140.63|1139.13|1140.85|1139.35|1140.86|1139.36|1140.2|1138.7|0
1659547500000|2022-08-03 17:25:00|1140.75|1139.25|1141.08|1139.58|1141.29|1139.79|1140.64|1139.14|0
1659547800000|2022-08-03 17:30:00|1141.18|1139.68|1141.08|1139.58|1141.29|1139.79|1140.96|1139.46|0
1659548100000|2022-08-03 17:35:00|1140.87|1139.37|1140.65|1139.15|1140.87|1139.37|1140.43|1138.93|0
1659548400000|2022-08-03 17:40:00|1140.64|1139.14|1140.86|1139.36|1140.87|1139.37|1140.42|1138.92|0
1659548700000|2022-08-03 17:45:00|1141.64|1140.14|1141.9|1140.4|1141.9|1140.4|1141.38|1139.88|0
1659549000000|2022-08-03 17:50:00|1142.14|1140.64|1142.39|1140.89|1142.39|1140.89|1141.89|1140.39|0
1659549300000|2022-08-03 17:55:00|1142.38|1140.88|1141.89|1140.39|1142.39|1140.89|1141.64|1140.14|0
1659549600000|2022-08-03 18:00:00|1141.08|1139.58|1141.49|1139.99|1141.5|1140|1140.84|1139.34|0
1659549900000|2022-08-03 18:05:00|1141.5|1140|1141.5|1140|1141.5|1140|1141.07|1139.57|0
1659550200000|2022-08-03 18:10:00|1141.39|1139.89|1141.51|1140.01|1141.51|1140.01|1141.07|1139.57|0
1659550500000|2022-08-03 18:15:00|1142.4|1140.9|1142.89|1141.39|1142.9|1141.4|1142.15|1140.65|0
1659550800000|2022-08-03 18:20:00|1142.9|1141.4|1142.67|1141.17|1142.91|1141.41|1142.41|1140.91|0
1659551100000|2022-08-03 18:25:00|1142.91|1141.41|1141.93|1140.43|1142.91|1141.41|1141.93|1140.43|0
1659551400000|2022-08-03 18:30:00|1141.94|1140.44|1141.7|1140.2|1142.43|1140.93|1141.69|1140.19|0
1659551700000|2022-08-03 18:35:00|1141.82|1140.32|1141.44|1139.94|1142.19|1140.69|1141.44|1139.94|0
1659552000000|2022-08-03 18:40:00|1141.45|1139.95|1141.19|1139.69|1141.69|1140.19|1140.93|1139.43|0
1659552300000|2022-08-03 18:45:00|1141.2|1139.7|1141.93|1140.43|1142.17|1140.67|1140.93|1139.43|0
1659552600000|2022-08-03 18:50:00|1141.92|1140.42|1142.17|1140.67|1142.18|1140.68|1141.67|1140.17|0
1659552900000|2022-08-03 18:55:00|1142.18|1140.68|1142.16|1140.66|1142.19|1140.69|1141.92|1140.42|0
1659553200000|2022-08-03 19:00:00|1142.15|1140.65|1142.67|1141.17|1142.68|1141.18|1141.9|1140.4|0
1659553500000|2022-08-03 19:05:00|1142.68|1141.18|1142.65|1141.15|1142.93|1141.43|1142.41|1140.91|0
1659553800000|2022-08-03 19:10:00|1142.64|1141.14|1141.93|1140.43|1142.64|1141.14|1141.67|1140.17|0
1659554100000|2022-08-03 19:15:00|1141.1|1139.6|1141.3|1139.8|1141.31|1139.81|1140.66|1139.16|0
1659554400000|2022-08-03 19:20:00|1141.31|1139.81|1141.09|1139.59|1141.52|1140.02|1141.09|1139.59|0
1659554700000|2022-08-03 19:25:00|1141.08|1139.58|1141.09|1139.59|1141.3|1139.8|1141.08|1139.58|0
1659555000000|2022-08-03 19:30:00|1141.1|1139.6|1141.52|1140.02|1141.52|1140.02|1141.09|1139.59|0
1659555300000|2022-08-03 19:35:00|1141.53|1140.03|1141.11|1139.61|1141.74|1140.24|1141.1|1139.6|0
1659555600000|2022-08-03 19:40:00|1141.12|1139.62|1141.56|1140.06|1141.56|1140.06|1140.9|1139.4|0
1659555900000|2022-08-03 19:45:00|1142.47|1140.97|1141.96|1140.46|1142.48|1140.98|1141.72|1140.22|0
1659556200000|2022-08-03 19:50:00|1142.2|1140.7|1142.92|1141.42|1143.18|1141.68|1142.19|1140.69|0
1659556500000|2022-08-03 19:55:00|1142.91|1141.41|1141.64|1140.14|1142.91|1141.41|1141.49|1139.99|0
1659556800000|2022-08-03 20:00:00|1141.23|1139.73|1140.67|1139.17|1141.23|1139.73|1140.49|1138.99|0
1659557100000|2022-08-03 20:05:00|1140.71|1139.21|1140.45|1138.95|1140.84|1139.34|1140.41|1138.91|0
1659557400000|2022-08-03 20:10:00|1140.49|1138.99|1140.62|1139.12|1140.75|1139.25|1140.45|1138.95|0
1659557700000|2022-08-03 20:15:00|1140.64|1139.14|1140.49|1138.99|1140.67|1139.17|1140.45|1138.95|0
1659558000000|2022-08-03 20:20:00|1140.45|1138.95|1140.15|1138.65|1140.45|1138.95|1140.15|1138.65|0
1659558300000|2022-08-03 20:25:00|1140.17|1138.67|1140.32|1138.82|1140.32|1138.82|1140.1|1138.6|0
1659558600000|2022-08-03 20:30:00|1140.33|1138.83|1140.36|1138.86|1140.58|1139.08|1140.3|1138.8|0
1659558900000|2022-08-03 20:35:00|1140.41|1138.91|1140.56|1139.06|1140.62|1139.12|1140.36|1138.86|0
1659559200000|2022-08-03 20:40:00|1140.54|1139.04|1140.71|1139.21|1140.75|1139.25|1140.54|1139.04|0
1659559500000|2022-08-03 20:45:00|1140.75|1139.25|1140.58|1139.08|1140.75|1139.25|1140.54|1139.04|0
1659559800000|2022-08-03 20:50:00|1140.62|1139.12|1140.54|1139.04|1140.67|1139.17|1140.54|1139.04|0
1659560100000|2022-08-03 20:55:00|1140.53|1139.03|1140.45|1138.95|1140.54|1139.04|1140.36|1138.86|0
1659560400000|2022-08-03 21:00:00|1140.43|1138.93|1140.54|1139.04|1140.54|1139.04|1140.43|1138.93|0
1659560700000|2022-08-03 21:05:00|1140.53|1139.03|1140.37|1138.87|1140.54|1139.04|1140.37|1138.87|0
1659561000000|2022-08-03 21:10:00|1140.39|1138.89|1140.37|1138.87|1140.41|1138.91|1140.37|1138.87|0
1659561300000|2022-08-03 21:15:00|1140.39|1138.89|1140.32|1138.82|1140.39|1138.89|1140.28|1138.78|0
1659561600000|2022-08-03 21:20:00|1140.33|1138.83|1140.43|1138.93|1140.43|1138.93|1140.28|1138.78|0
1659561900000|2022-08-03 21:25:00|1140.41|1138.91|1140.48|1138.98|1140.5|1139|1140.41|1138.91|0
1659562200000|2022-08-03 21:30:00|1140.5|1139|1140.48|1138.98|1140.5|1139|1140.48|1138.98|0
1659562800000|2022-08-03 21:40:00|1140.45|1138.95|1140.5|1139|1140.5|1139|1140.45|1138.95|0
1659563100000|2022-08-03 21:45:00|1140.45|1138.95|1140.45|1138.95|1140.45|1138.95|1140.45|1138.95|0
1659563400000|2022-08-03 21:50:00|1140.43|1138.93|1140.39|1138.89|1140.43|1138.93|1140.33|1138.83|0
1659563700000|2022-08-03 21:55:00|1140.45|1138.95|1140.41|1138.91|1140.5|1139|1140.39|1138.89|0
1659564000000|2022-08-03 22:00:00|1140.5|1139|1139.96|1138.46|1140.5|1139|1139.87|1138.37|0
1659564300000|2022-08-03 22:05:00|1140|1138.5|1140.17|1138.67|1140.17|1138.67|1139.96|1138.46|0
1659564600000|2022-08-03 22:10:00|1140.19|1138.69|1140.35|1138.85|1140.35|1138.85|1140.04|1138.54|0
1659564900000|2022-08-03 22:15:00|1140.37|1138.87|1140.35|1138.85|1140.43|1138.93|1140.26|1138.76|0
1659565200000|2022-08-03 22:20:00|1140.39|1138.89|1140.48|1138.98|1140.52|1139.02|1140.35|1138.85|0
1659565500000|2022-08-03 22:25:00|1140.47|1138.97|1140.43|1138.93|1140.52|1139.02|1140.39|1138.89|0
1659565800000|2022-08-03 22:30:00|1140.45|1138.95|1140.17|1138.67|1140.52|1139.02|1140.17|1138.67|0
1659566100000|2022-08-03 22:35:00|1140.13|1138.63|1140.04|1138.54|1140.37|1138.87|1140|1138.5|0
1659566400000|2022-08-03 22:40:00|1140.05|1138.55|1140.09|1138.59|1140.22|1138.72|1139.96|1138.46|0
1659566700000|2022-08-03 22:45:00|1140.13|1138.63|1140.52|1139.02|1140.56|1139.06|1140.09|1138.59|0
1659567000000|2022-08-03 22:50:00|1140.54|1139.04|1140.39|1138.89|1140.61|1139.11|1140.3|1138.8|0
1659567300000|2022-08-03 22:55:00|1140.41|1138.91|1140.52|1139.02|1140.61|1139.11|1140.41|1138.91|0
1659567600000|2022-08-03 23:00:00|1140.5|1139|1140.43|1138.93|1140.5|1139|1140.17|1138.67|0
1659567900000|2022-08-03 23:05:00|1140.41|1138.91|1140.37|1138.87|1140.41|1138.91|1140.22|1138.72|0
1659568200000|2022-08-03 23:10:00|1140.35|1138.85|1140.32|1138.82|1140.43|1138.93|1140.22|1138.72|0
1659568500000|2022-08-03 23:15:00|1140.3|1138.8|1140.32|1138.82|1140.35|1138.85|1140.22|1138.72|0
1659568800000|2022-08-03 23:20:00|1140.3|1138.8|1140.35|1138.85|1140.35|1138.85|1140.22|1138.72|0
1659569100000|2022-08-03 23:25:00|1140.32|1138.82|1140.39|1138.89|1140.56|1139.06|1140.3|1138.8|0
1659569400000|2022-08-03 23:30:00|1140.35|1138.85|1140.26|1138.76|1140.43|1138.93|1140.26|1138.76|0
1659569700000|2022-08-03 23:35:00|1140.28|1138.78|1140.13|1138.63|1140.39|1138.89|1140.13|1138.63|0
1659570000000|2022-08-03 23:40:00|1140.15|1138.65|1140.26|1138.76|1140.3|1138.8|1140.15|1138.65|0
1659570300000|2022-08-03 23:45:00|1140.24|1138.74|1140.32|1138.82|1140.35|1138.85|1140.09|1138.59|0
1659570600000|2022-08-03 23:50:00|1140.33|1138.83|1140.3|1138.8|1140.35|1138.85|1140.17|1138.67|0
1659570900000|2022-08-03 23:55:00|1140.26|1138.76|1140|1138.5|1140.35|1138.85|1140|1138.5|0
1659571200000|2022-08-04 00:00:00|1139.96|1138.46|1139.76|1138.26|1139.96|1138.46|1139.63|1138.13|0
1659571500000|2022-08-04 00:05:00|1139.77|1138.27|1139.96|1138.46|1139.96|1138.46|1139.72|1138.22|0
1659571800000|2022-08-04 00:10:00|1140|1138.5|1140.54|1139.04|1140.67|1139.17|1139.91|1138.41|0
1659572100000|2022-08-04 00:15:00|1140.55|1139.05|1140.97|1139.47|1140.97|1139.47|1140.34|1138.84|0
1659572400000|2022-08-04 00:20:00|1140.98|1139.48|1141.18|1139.68|1141.4|1139.9|1140.77|1139.27|0
1659572700000|2022-08-04 00:25:00|1141.19|1139.69|1141.4|1139.9|1141.41|1139.91|1140.98|1139.48|0
1659573000000|2022-08-04 00:30:00|1141.41|1139.91|1141.82|1140.32|1142.04|1140.54|1141.41|1139.91|0
1659573300000|2022-08-04 00:35:00|1141.61|1140.11|1140.57|1139.07|1141.61|1140.11|1140.57|1139.07|0
1659573600000|2022-08-04 00:40:00|1140.78|1139.28|1140.57|1139.07|1141.21|1139.71|1140.57|1139.07|0
1659573900000|2022-08-04 00:45:00|1140.58|1139.08|1140.58|1139.08|1140.58|1139.08|1140.57|1139.07|0
1659574200000|2022-08-04 00:50:00|1140.78|1139.28|1140.79|1139.29|1141|1139.5|1140.57|1139.07|0
1659574500000|2022-08-04 00:55:00|1140.99|1139.49|1141.21|1139.71|1141.21|1139.71|1140.99|1139.49|0
1659574800000|2022-08-04 01:00:00|1141|1139.5|1140.78|1139.28|1141.21|1139.71|1140.57|1139.07|0
1659575100000|2022-08-04 01:05:00|1140.68|1139.18|1141|1139.5|1141.21|1139.71|1140.57|1139.07|0
1659575400000|2022-08-04 01:10:00|1140.99|1139.49|1140.36|1138.86|1141|1139.5|1140.36|1138.86|0
1659575700000|2022-08-04 01:15:00|1141.32|1139.82|1141.57|1140.07|1141.82|1140.32|1141.08|1139.58|0
1659576000000|2022-08-04 01:20:00|1141.58|1140.08|1141.34|1139.84|1142.07|1140.57|1141.33|1139.83|0
1659576300000|2022-08-04 01:25:00|1141.58|1140.08|1141.35|1139.85|1141.83|1140.33|1141.34|1139.84|0
1659576600000|2022-08-04 01:30:00|1141.34|1139.84|1141.59|1140.09|1141.84|1140.34|1141.1|1139.6|0
1659576900000|2022-08-04 01:35:00|1141.6|1140.1|1142.31|1140.81|1142.32|1140.82|1141.59|1140.09|0
1659577200000|2022-08-04 01:40:00|1142.32|1140.82|1142.06|1140.56|1142.55|1141.05|1141.82|1140.32|0
1659577500000|2022-08-04 01:45:00|1141.22|1139.72|1141|1139.5|1141.43|1139.93|1141|1139.5|0
1659577800000|2022-08-04 01:50:00|1140.79|1139.29|1140.99|1139.49|1141|1139.5|1140.79|1139.29|0
1659578100000|2022-08-04 01:55:00|1141|1139.5|1140.99|1139.49|1141.21|1139.71|1140.99|1139.49|0
1659578400000|2022-08-04 02:00:00|1141|1139.5|1141.42|1139.92|1141.42|1139.92|1140.99|1139.49|0
1659578700000|2022-08-04 02:05:00|1141.31|1139.81|1141.62|1140.12|1141.62|1140.12|1141.21|1139.71|0
1659579000000|2022-08-04 02:10:00|1141.41|1139.91|1141.19|1139.69|1141.41|1139.91|1140.98|1139.48|0
1659579300000|2022-08-04 02:15:00|1140.98|1139.48|1141.19|1139.69|1141.19|1139.69|1140.98|1139.48|0
1659579600000|2022-08-04 02:20:00|1141.18|1139.68|1140.98|1139.48|1141.19|1139.69|1140.98|1139.48|0
1659579900000|2022-08-04 02:25:00|1140.97|1139.47|1140.97|1139.47|1140.98|1139.48|1140.76|1139.26|0
1659580200000|2022-08-04 02:30:00|1140.98|1139.48|1140.76|1139.26|1140.98|1139.48|1140.76|1139.26|0
1659580500000|2022-08-04 02:35:00|1140.55|1139.05|1140.13|1138.63|1140.77|1139.27|1140.13|1138.63|0
1659580800000|2022-08-04 02:40:00|1140.34|1138.84|1140.14|1138.64|1140.34|1138.84|1140.13|1138.63|0
1659581100000|2022-08-04 02:45:00|1140.82|1139.32|1141.07|1139.57|1141.07|1139.57|1140.7|1139.2|0
1659581400000|2022-08-04 02:50:00|1141.06|1139.56|1141.06|1139.56|1141.07|1139.57|1140.82|1139.32|0
1659581700000|2022-08-04 02:55:00|1141.07|1139.57|1141.56|1140.06|1141.56|1140.06|1141.07|1139.57|0
1659582000000|2022-08-04 03:00:00|1140.88|1139.38|1140.56|1139.06|1140.88|1139.38|1140.56|1139.06|0
1659582300000|2022-08-04 03:05:00|1140.57|1139.07|1140.78|1139.28|1140.78|1139.28|1140.56|1139.06|0
1659582600000|2022-08-04 03:10:00|1140.57|1139.07|1140.78|1139.28|1140.78|1139.28|1140.56|1139.06|0
1659582900000|2022-08-04 03:15:00|1140.77|1139.27|1140.78|1139.28|1140.99|1139.49|1140.77|1139.27|0
1659583200000|2022-08-04 03:20:00|1140.57|1139.07|1140.78|1139.28|1140.78|1139.28|1140.57|1139.07|0
1659583500000|2022-08-04 03:25:00|1140.77|1139.27|1140.56|1139.06|1140.77|1139.27|1140.56|1139.06|0
1659583800000|2022-08-04 03:30:00|1140.66|1139.16|1140.56|1139.06|1140.77|1139.27|1140.34|1138.84|0
1659584100000|2022-08-04 03:35:00|1140.77|1139.27|1140.56|1139.06|1140.77|1139.27|1140.55|1139.05|0
1659584400000|2022-08-04 03:40:00|1140.55|1139.05|1139.92|1138.42|1140.56|1139.06|1139.92|1138.42|0
1659584700000|2022-08-04 03:45:00|1139.71|1138.21|1139.7|1138.2|1139.81|1138.31|1139.5|1138|0
1659585000000|2022-08-04 03:50:00|1139.71|1138.21|1139.92|1138.42|1139.92|1138.42|1139.71|1138.21|0
1659585300000|2022-08-04 03:55:00|1140.13|1138.63|1140.34|1138.84|1140.34|1138.84|1140.13|1138.63|0
1659585900000|2022-08-04 04:05:00|1140.35|1138.85|1140.55|1139.05|1140.56|1139.06|1140.35|1138.85|0
1659586200000|2022-08-04 04:10:00|1140.76|1139.26|1140.76|1139.26|1140.97|1139.47|1140.76|1139.26|0
1659586500000|2022-08-04 04:15:00|1140.55|1139.05|1140.55|1139.05|1140.76|1139.26|1140.55|1139.05|0
1659587100000|2022-08-04 04:25:00|1140.54|1139.04|1140.55|1139.05|1140.55|1139.05|1140.54|1139.04|0
1659587400000|2022-08-04 04:30:00|1140.76|1139.26|1140.97|1139.47|1140.97|1139.47|1140.76|1139.26|0
1659587700000|2022-08-04 04:35:00|1140.98|1139.48|1140.76|1139.26|1140.98|1139.48|1140.76|1139.26|0
1659588300000|2022-08-04 04:45:00|1140.77|1139.27|1140.97|1139.47|1140.97|1139.47|1140.76|1139.26|0
1659588600000|2022-08-04 04:50:00|1140.98|1139.48|1140.97|1139.47|1141.18|1139.68|1140.97|1139.47|0
1659588900000|2022-08-04 04:55:00|1140.76|1139.26|1140.97|1139.47|1141.18|1139.68|1140.76|1139.26|0
1659589200000|2022-08-04 05:00:00|1141.18|1139.68|1140.97|1139.47|1141.19|1139.69|1140.97|1139.47|0
1659589500000|2022-08-04 05:05:00|1140.76|1139.26|1140.64|1139.14|1140.97|1139.47|1140.54|1139.04|0
1659589800000|2022-08-04 05:10:00|1140.75|1139.25|1140.75|1139.25|1140.96|1139.46|1140.74|1139.24|0
1659590100000|2022-08-04 05:15:00|1140.85|1139.35|1141.18|1139.68|1141.18|1139.68|1140.85|1139.35|0
1659590400000|2022-08-04 05:20:00|1141.17|1139.67|1141.39|1139.89|1141.39|1139.89|1140.76|1139.26|0
1659590700000|2022-08-04 05:25:00|1141.38|1139.88|1141.18|1139.68|1141.39|1139.89|1140.97|1139.47|0
1659591000000|2022-08-04 05:30:00|1141.17|1139.67|1141.8|1140.3|1141.81|1140.31|1140.96|1139.46|0
1659591300000|2022-08-04 05:35:00|1141.81|1140.31|1141.59|1140.09|1141.81|1140.31|1141.59|1140.09|0
1659591600000|2022-08-04 05:40:00|1141.7|1140.2|1141.59|1140.09|1142.01|1140.51|1141.59|1140.09|0
1659591900000|2022-08-04 05:45:00|1141.58|1140.08|1141.58|1140.08|1141.59|1140.09|1141.38|1139.88|0
1659592200000|2022-08-04 05:50:00|1141.48|1139.98|1141.16|1139.66|1141.8|1140.3|1141.16|1139.66|0
1659592500000|2022-08-04 05:55:00|1141.37|1139.87|1139.9|1138.4|1141.37|1139.87|1139.69|1138.19|0
1659592800000|2022-08-04 06:00:00|1140.72|1139.22|1138.14|1136.64|1140.97|1139.47|1138.13|1136.63|0
1659593100000|2022-08-04 06:05:00|1138.13|1136.63|1138.36|1136.86|1138.63|1137.13|1137.9|1136.4|0
1659593400000|2022-08-04 06:10:00|1138.59|1137.09|1138.59|1137.09|1138.6|1137.1|1138.1|1136.6|0
1659593700000|2022-08-04 06:15:00|1137.47|1135.97|1136.55|1135.05|1137.47|1135.97|1136.55|1135.05|0
1659594000000|2022-08-04 06:20:00|1136.76|1135.26|1136.73|1135.23|1136.94|1135.44|1136.52|1135.02|0
1659594300000|2022-08-04 06:25:00|1136.74|1135.24|1135.79|1134.29|1136.94|1135.44|1135.79|1134.29|0
1659594600000|2022-08-04 06:30:00|1135.58|1134.08|1135.77|1134.27|1135.98|1134.48|1135.37|1133.87|0
1659594900000|2022-08-04 06:35:00|1135.56|1134.06|1135.52|1134.02|1135.77|1134.27|1135.3|1133.8|0
1659595200000|2022-08-04 06:40:00|1135.72|1134.22|1135.53|1134.03|1135.73|1134.23|1135.31|1133.81|0
1659595500000|2022-08-04 06:45:00|1135.52|1134.02|1135.28|1133.78|1135.53|1134.03|1135.27|1133.77|0
1659595800000|2022-08-04 06:50:00|1135.27|1133.77|1135.24|1133.74|1135.27|1133.77|1134.95|1133.45|0
1659596100000|2022-08-04 06:55:00|1135.14|1133.64|1134.69|1133.19|1135.24|1133.74|1134.48|1132.98|0
1659596400000|2022-08-04 07:00:00|1134.7|1133.2|1130.46|1128.46|1135.32|1133.82|1129.46|1126.46|3
1659596700000|2022-08-04 07:05:00|1130.21|1127.96|1127.46|1125.46|1130.21|1127.96|1127.46|1124.96|7
1659597000000|2022-08-04 07:10:00|1127.21|1125.21|1126.71|1124.96|1127.21|1125.21|1122.96|1120.96|4
1659597300000|2022-08-04 07:15:00|1126.96|1125.46|1124.71|1122.96|1127.46|1125.96|1124.71|1122.96|12
1659597600000|2022-08-04 07:20:00|1124.46|1122.46|1128.46|1126.96|1128.46|1126.96|1124.46|1122.46|22
1659597900000|2022-08-04 07:25:00|1128.71|1127.21|1129.96|1128.46|1129.96|1128.46|1127.96|1126.46|9
1659598200000|2022-08-04 07:30:00|1130.21|1128.71|1131.21|1129.46|1132.96|1130.96|1130.21|1128.71|2
1659598500000|2022-08-04 07:35:00|1130.71|1129.21|1131.71|1130.46|1132.21|1130.46|1130.71|1129.21|0
1659598800000|2022-08-04 07:40:00|1131.76|1130.51|1131.26|1130.01|1131.76|1130.51|1130.26|1129.01|5
1659599100000|2022-08-04 07:45:00|1131.51|1130.26|1131.76|1130.51|1132.01|1131.01|1131.26|1130.01|0
1659599400000|2022-08-04 07:50:00|1131.51|1130.26|1131.26|1130.26|1132.01|1130.51|1130.76|1129.76|2
1659599700000|2022-08-04 07:55:00|1131.51|1130.51|1132.51|1131.51|1133.51|1132.01|1131.26|1130.26|41
1659600000000|2022-08-04 08:00:00|1132.76|1132.01|1131.76|1130.51|1134.01|1132.51|1131.26|1130.26|10
1659600300000|2022-08-04 08:05:00|1131.51|1130.26|1133.26|1132.01|1133.51|1132.01|1131.51|1130.26|7
1659600600000|2022-08-04 08:10:00|1133.51|1132.26|1134.01|1132.51|1134.01|1132.51|1132.51|1131.01|11
1659600900000|2022-08-04 08:15:00|1134.26|1132.76|1134.76|1133.51|1135.01|1134.01|1133.76|1132.76|8
1659601200000|2022-08-04 08:20:00|1134.51|1133.26|1135.01|1133.51|1135.26|1134.01|1134.26|1133.01|0
1659601500000|2022-08-04 08:25:00|1135.26|1133.76|1135.26|1134.01|1136.01|1134.51|1134.76|1133.76|0
1659601800000|2022-08-04 08:30:00|1134.26|1133.51|1135.01|1133.76|1136.01|1134.51|1134.26|1133.51|19
1659602100000|2022-08-04 08:35:00|1135.26|1134.01|1135.76|1134.51|1135.76|1134.51|1134.76|1133.51|20
1659602400000|2022-08-04 08:40:00|1135.51|1134.26|1136.26|1134.76|1136.76|1135.01|1135.51|1134.01|1
1659602700000|2022-08-04 08:45:00|1136.01|1135.01|1136.51|1135.01|1136.51|1135.01|1136.01|1134.26|0
1659603000000|2022-08-04 08:50:00|1136.26|1134.76|1135.26|1134.01|1136.26|1134.76|1135.26|1133.76|0
1659603300000|2022-08-04 08:55:00|1135.51|1133.76|1135.26|1134.01|1135.51|1134.01|1135.26|1133.51|0
1659603600000|2022-08-04 09:00:00|1135.51|1133.76|1134.76|1133.26|1135.51|1134.01|1134.76|1133.01|0
1659603900000|2022-08-04 09:05:00|1134.51|1133.51|1134.26|1132.76|1134.51|1133.51|1134.26|1132.51|10
1659604200000|2022-08-04 09:10:00|1134.51|1133.01|1134.51|1133.01|1134.51|1133.01|1134.26|1132.51|0
1659604500000|2022-08-04 09:15:00|1134.76|1133.26|1136.01|1134.26|1136.01|1134.26|1133.76|1133.01|10
1659604800000|2022-08-04 09:20:00|1136.51|1134.51|1136.51|1135.01|1137.01|1135.01|1136.51|1134.51|0
1659605100000|2022-08-04 09:25:00|1136.76|1135.26|1138.51|1136.76|1138.51|1136.76|1136.76|1135.01|0
1659605400000|2022-08-04 09:30:00|1139.01|1137.01|1139.26|1137.51|1139.51|1137.51|1137.76|1136.76|21
1659605700000|2022-08-04 09:35:00|1139.01|1137.26|1139.51|1137.76|1139.76|1137.76|1137.51|1136.51|6
1659606000000|2022-08-04 09:40:00|1139.26|1137.51|1138.51|1136.76|1139.26|1137.51|1138.51|1136.76|0
1659606300000|2022-08-04 09:45:00|1138.76|1137.01|1138.76|1137.26|1138.76|1137.26|1138.76|1137.01|0
1659606600000|2022-08-04 09:50:00|1138.51|1137.01|1138.01|1136.01|1138.51|1137.26|1138.01|1136.01|0
1659606900000|2022-08-04 09:55:00|1137.51|1135.76|1137.51|1135.76|1137.76|1136.01|1136.51|1135.01|0
1659607200000|2022-08-04 10:00:00|1137.26|1136.01|1137.26|1135.76|1137.26|1136.26|1137.26|1135.76|0
1659607500000|2022-08-04 10:05:00|1137.51|1136.01|1136.51|1135.01|1137.76|1136.26|1136.51|1135.01|4
1659607800000|2022-08-04 10:10:00|1136.26|1134.76|1136.51|1135.26|1136.51|1135.51|1136.26|1134.76|0
1659608100000|2022-08-04 10:15:00|1136.76|1135.51|1137.01|1135.76|1137.76|1136.26|1136.76|1135.51|1
1659608400000|2022-08-04 10:20:00|1136.76|1135.51|1136.76|1135.51|1137.01|1135.76|1136.76|1135.26|0
1659608700000|2022-08-04 10:25:00|1136.51|1135.26|1136.51|1135.76|1136.51|1135.76|1136.26|1134.76|0
1659609000000|2022-08-04 10:30:00|1138.01|1136.01|1139.01|1137.01|1139.01|1137.26|1137.26|1136.01|30
1659609300000|2022-08-04 10:35:00|1138.76|1137.26|1138.76|1137.51|1138.76|1137.51|1138.51|1137.01|0
1659609600000|2022-08-04 10:40:00|1140.01|1137.76|1139.51|1137.76|1140.01|1138.26|1139.26|1137.51|6
1659609900000|2022-08-04 10:45:00|1139.26|1137.51|1139.26|1138.01|1139.26|1138.01|1139.01|1137.51|0
1659610200000|2022-08-04 10:50:00|1139.01|1137.76|1138.01|1136.51|1139.01|1137.76|1138.01|1136.26|0
1659610500000|2022-08-04 10:55:00|1137.76|1136.76|1137.76|1136.01|1137.76|1136.76|1137.76|1135.76|0
1659610800000|2022-08-04 11:00:00|1137.51|1136.26|1137.51|1136.26|1138.01|1136.26|1136.26|1134.01|1
1659611100000|2022-08-04 11:05:00|1137.26|1136.51|1137.76|1136.76|1138.26|1136.76|1137.01|1136.01|13
1659611400000|2022-08-04 11:10:00|1137.51|1136.26|1137.26|1136.01|1137.51|1136.51|1136.76|1135.51|74
1659611700000|2022-08-04 11:15:00|1137.01|1136.51|1139.51|1138.01|1139.51|1138.01|1137.01|1136.51|10
1659612000000|2022-08-04 11:20:00|1139.26|1137.76|1139.01|1137.01|1139.26|1137.76|1139.01|1137.01|1
1659612300000|2022-08-04 11:25:00|1138.76|1137.26|1139.01|1137.51|1139.26|1137.51|1138.76|1137.26|0
1659612600000|2022-08-04 11:30:00|1139.26|1137.76|1139.26|1137.51|1140.01|1138.01|1138.51|1137.51|4
1659612900000|2022-08-04 11:35:00|1139.01|1137.76|1140.01|1138.26|1140.01|1138.26|1139.01|1137.26|2
1659613200000|2022-08-04 11:40:00|1140.27|1138.52|1139.27|1137.52|1140.27|1138.52|1139.27|1137.52|0
1659613500000|2022-08-04 11:45:00|1138.77|1137.27|1139.02|1137.52|1139.27|1137.52|1138.27|1136.52|0
1659613800000|2022-08-04 11:50:00|1138.77|1137.27|1138.27|1136.52|1138.77|1137.77|1138.27|1136.52|0
1659614100000|2022-08-04 11:55:00|1138.02|1136.27|1137.77|1135.77|1138.27|1136.27|1137.27|1135.52|0
1659614400000|2022-08-04 12:00:00|1138.27|1136.02|1138.52|1136.77|1138.77|1137.02|1138.27|1135.77|0
1659614700000|2022-08-04 12:05:00|1138.27|1136.52|1137.27|1135.52|1138.27|1136.52|1137.27|1135.52|0
1659615000000|2022-08-04 12:10:00|1137.02|1135.27|1137.27|1135.77|1137.27|1136.02|1137.02|1135.27|0
1659615300000|2022-08-04 12:15:00|1137.52|1136.02|1137.77|1136.02|1137.77|1137.02|1137.02|1135.52|18
1659615600000|2022-08-04 12:20:00|1136.77|1136.27|1139.02|1138.02|1139.27|1138.02|1136.77|1136.02|16
1659615900000|2022-08-04 12:25:00|1139.27|1138.27|1138.27|1136.52|1139.52|1138.52|1138.27|1136.52|18
1659616200000|2022-08-04 12:30:00|1138.52|1136.77|1138.77|1137.77|1139.02|1138.02|1138.52|1136.77|14
1659616500000|2022-08-04 12:35:00|1139.02|1138.02|1138.27|1137.02|1139.02|1138.27|1138.02|1137.02|13
1659616800000|2022-08-04 12:40:00|1138.02|1136.77|1137.27|1136.02|1138.02|1137.52|1137.27|1135.77|12
1659617100000|2022-08-04 12:45:00|1137.52|1135.52|1136.52|1135.02|1137.52|1136.77|1136.52|1135.02|13
1659617400000|2022-08-04 12:50:00|1136.27|1135.27|1136.77|1134.77|1136.77|1135.77|1136.02|1134.27|15
1659617700000|2022-08-04 12:55:00|1136.52|1134.52|1135.02|1133.27|1136.52|1135.77|1135.02|1133.27|11
1659618000000|2022-08-04 13:00:00|1135.27|1133.77|1134.02|1132.27|1135.77|1134.77|1134.02|1132.27|15
1659618300000|2022-08-04 13:05:00|1133.77|1132.77|1133.27|1131.77|1134.77|1133.52|1133.27|1131.27|32
1659618600000|2022-08-04 13:10:00|1133.02|1132.27|1132.02|1131.27|1133.77|1132.77|1132.02|1130.27|8
1659618900000|2022-08-04 13:15:00|1131.77|1131.02|1131.02|1129.77|1132.02|1131.27|1130.77|1129.27|17
1659619200000|2022-08-04 13:20:00|1130.77|1130.52|1132.02|1131.27|1132.02|1131.27|1130.77|1129.27|14
1659619500000|2022-08-04 13:25:00|1131.52|1130.52|1130.52|1128.77|1131.77|1130.77|1130.27|1128.77|37
1659619800000|2022-08-04 13:30:00|1130.77|1129.27|1128.77|1127.27|1132.02|1130.27|1128.77|1127.27|0
1659620100000|2022-08-04 13:35:00|1129.02|1126.52|1127.02|1125.77|1130.02|1128.27|1127.02|1125.77|2
1659620400000|2022-08-04 13:40:00|1126.77|1125.02|1127.27|1125.77|1128.02|1126.77|1126.02|1125.02|36
1659620700000|2022-08-04 13:45:00|1127.02|1125.27|1128.52|1126.77|1129.02|1127.27|1125.52|1123.77|18
1659621000000|2022-08-04 13:50:00|1128.77|1127.02|1128.52|1126.77|1130.27|1128.27|1127.77|1126.02|0
1659621300000|2022-08-04 13:55:00|1128.27|1126.27|1126.02|1124.27|1128.52|1126.77|1125.77|1124.27|3
1659621600000|2022-08-04 14:00:00|1126.27|1124.52|1127.27|1125.77|1127.52|1125.77|1125.52|1124.27|2
1659621900000|2022-08-04 14:05:00|1127.02|1125.27|1128.02|1126.27|1128.02|1126.52|1126.27|1124.77|6
1659622200000|2022-08-04 14:10:00|1127.76|1126.01|1128.26|1126.51|1130.01|1128.01|1127.76|1126.01|132
1659622500000|2022-08-04 14:15:00|1128.01|1126.26|1123.55|1122.05|1128.26|1126.51|1123.55|1122.05|8
1659622800000|2022-08-04 14:20:00|1123.76|1122.26|1123.96|1122.46|1124.37|1122.87|1123.12|1121.62|0
1659623100000|2022-08-04 14:25:00|1124.16|1122.66|1123.33|1121.83|1124.39|1122.89|1123.12|1121.62|136
1659623400000|2022-08-04 14:30:00|1123.34|1121.84|1122.89|1121.39|1123.96|1122.46|1122.88|1121.38|0
1659623700000|2022-08-04 14:35:00|1122.88|1121.38|1122.26|1120.76|1122.89|1121.39|1122.04|1120.54|0
1659624000000|2022-08-04 14:40:00|1122.46|1120.96|1123.08|1121.58|1123.5|1122|1122.24|1120.74|0
1659624300000|2022-08-04 14:45:00|1122.67|1121.17|1123.69|1122.19|1123.93|1122.43|1122.43|1120.93|34
1659624600000|2022-08-04 14:50:00|1123.68|1122.18|1123.48|1121.98|1123.96|1122.46|1123.44|1121.94|0
1659624900000|2022-08-04 14:55:00|1123.6|1122.1|1124.19|1122.69|1124.22|1122.72|1123.48|1121.98|0
1659625200000|2022-08-04 15:00:00|1124.2|1122.7|1123.47|1121.97|1124.46|1122.96|1123.47|1121.97|0
1659625500000|2022-08-04 15:05:00|1123.48|1121.98|1123.48|1121.98|1124.45|1122.95|1123.47|1121.97|0
1659625800000|2022-08-04 15:10:00|1123.49|1121.99|1123.18|1121.68|1124.2|1122.7|1123.18|1121.68|0
1659626100000|2022-08-04 15:15:00|1123.17|1121.67|1123.92|1122.42|1124.16|1122.66|1122.69|1121.19|0
1659626400000|2022-08-04 15:20:00|1123.93|1122.43|1123.43|1121.93|1124.9|1123.4|1123.42|1121.92|0
1659626700000|2022-08-04 15:25:00|1123.66|1122.16|1124.13|1122.63|1124.39|1122.89|1123.17|1121.67|0
1659627000000|2022-08-04 15:30:00|1124.36|1122.86|1124.85|1123.35|1125.57|1124.07|1124.12|1122.62|0
1659627300000|2022-08-04 15:35:00|1124.86|1123.36|1123.37|1121.87|1125.32|1123.82|1123.37|1121.87|0
1659627600000|2022-08-04 15:40:00|1123.6|1122.1|1124.35|1122.85|1124.37|1122.87|1123.37|1121.87|0
1659627900000|2022-08-04 15:45:00|1124.36|1122.86|1125.81|1124.31|1125.82|1124.32|1124.35|1122.85|0
1659628200000|2022-08-04 15:50:00|1125.8|1124.3|1126.08|1124.58|1126.32|1124.82|1125.58|1124.08|0
1659628500000|2022-08-04 15:55:00|1126.09|1124.59|1125.85|1124.35|1126.1|1124.6|1125.83|1124.33|0
1659628800000|2022-08-04 16:00:00|1125.84|1124.34|1125.4|1123.9|1126.04|1124.54|1125.39|1123.89|0
1659629100000|2022-08-04 16:05:00|1125.39|1123.89|1125.72|1124.22|1125.82|1124.32|1125.19|1123.69|0
1659629400000|2022-08-04 16:10:00|1125.82|1124.32|1126.03|1124.53|1126.46|1124.96|1125.61|1124.11|0
1659629700000|2022-08-04 16:15:00|1125.85|1124.35|1125.61|1124.11|1125.86|1124.36|1125.35|1123.85|0
1659630000000|2022-08-04 16:20:00|1125.6|1124.1|1125.87|1124.37|1125.87|1124.37|1125.36|1123.86|0
1659630300000|2022-08-04 16:25:00|1125.86|1124.36|1126.11|1124.61|1126.12|1124.62|1125.63|1124.13|0
1659630600000|2022-08-04 16:30:00|1125.85|1124.35|1125.64|1124.14|1125.85|1124.35|1125.21|1123.71|0
1659630900000|2022-08-04 16:35:00|1125.63|1124.13|1125.22|1123.72|1125.64|1124.14|1125|1123.5|0
1659631200000|2022-08-04 16:40:00|1125.11|1123.61|1124.8|1123.3|1125.22|1123.72|1124.57|1123.07|0
1659631500000|2022-08-04 16:45:00|1124.79|1123.29|1123.51|1122.01|1124.8|1123.3|1123.51|1122.01|0
1659631800000|2022-08-04 16:50:00|1123.5|1122|1123.93|1122.43|1123.94|1122.44|1123.5|1122|0
1659632100000|2022-08-04 16:55:00|1123.73|1122.23|1123.72|1122.22|1123.94|1122.44|1123.51|1122.01|0
1659632400000|2022-08-04 17:00:00|1123.29|1121.79|1123.65|1122.15|1124.16|1122.66|1123.29|1121.79|0
1659632700000|2022-08-04 17:05:00|1123.54|1122.04|1123.92|1122.42|1124.16|1122.66|1123.41|1121.91|0
1659633000000|2022-08-04 17:10:00|1123.93|1122.43|1124.65|1123.15|1124.65|1123.15|1123.91|1122.41|0
1659633300000|2022-08-04 17:15:00|1124.68|1123.18|1124.59|1123.09|1124.8|1123.3|1124.58|1123.08|0
1659633600000|2022-08-04 17:20:00|1124.79|1123.29|1124.59|1123.09|1124.81|1123.31|1124.15|1122.65|0
1659633900000|2022-08-04 17:25:00|1124.6|1123.1|1124.81|1123.31|1125.02|1123.52|1124.59|1123.09|0
1659634200000|2022-08-04 17:30:00|1124.8|1123.3|1125.23|1123.73|1125.24|1123.74|1124.6|1123.1|0
1659634500000|2022-08-04 17:35:00|1125.24|1123.74|1125.23|1123.73|1125.45|1123.95|1125.03|1123.53|0
1659634800000|2022-08-04 17:40:00|1125.24|1123.74|1125.01|1123.51|1125.24|1123.74|1124.8|1123.3|0
1659635100000|2022-08-04 17:45:00|1125.04|1123.54|1125.18|1123.68|1125.19|1123.69|1124.67|1123.17|0
1659635400000|2022-08-04 17:50:00|1125.19|1123.69|1124.69|1123.19|1125.19|1123.69|1124.68|1123.18|0
1659635700000|2022-08-04 17:55:00|1124.92|1123.42|1124.44|1122.94|1124.92|1123.42|1124.18|1122.68|0
1659636000000|2022-08-04 18:00:00|1124.45|1122.95|1124.46|1122.96|1124.46|1122.96|1124.19|1122.69|0
1659636300000|2022-08-04 18:05:00|1124.45|1122.95|1123.73|1122.23|1124.7|1123.2|1123.72|1122.22|0
1659636600000|2022-08-04 18:10:00|1123.72|1122.22|1123.47|1121.97|1123.97|1122.47|1123.22|1121.72|0
1659636900000|2022-08-04 18:15:00|1123.24|1121.74|1123.97|1122.47|1123.97|1122.47|1123.24|1121.74|0
1659637200000|2022-08-04 18:20:00|1123.74|1122.24|1123.48|1121.98|1123.97|1122.47|1123.47|1121.97|0
1659637500000|2022-08-04 18:25:00|1123.59|1122.09|1123.98|1122.48|1124.22|1122.72|1123.47|1121.97|0
1659637800000|2022-08-04 18:30:00|1124.4|1122.9|1124.19|1122.69|1124.41|1122.91|1124.19|1122.69|0
1659638100000|2022-08-04 18:35:00|1124.2|1122.7|1123.78|1122.28|1124.2|1122.7|1123.55|1122.05|0
1659638400000|2022-08-04 18:40:00|1123.77|1122.27|1123.78|1122.28|1123.88|1122.38|1123.14|1121.64|0
1659638700000|2022-08-04 18:45:00|1123.62|1122.12|1123.75|1122.25|1123.99|1122.49|1123.25|1121.75|0
1659639000000|2022-08-04 18:50:00|1123.74|1122.24|1123.76|1122.26|1124.25|1122.75|1123.74|1122.24|0
1659639300000|2022-08-04 18:55:00|1123.75|1122.25|1123.75|1122.25|1124.01|1122.51|1123.51|1122.01|0
1659639600000|2022-08-04 19:00:00|1123.52|1122.02|1123.76|1122.26|1123.77|1122.27|1123.5|1122|0
1659639900000|2022-08-04 19:05:00|1123.75|1122.25|1123.77|1122.27|1123.78|1122.28|1123.28|1121.78|0
1659640200000|2022-08-04 19:10:00|1123.78|1122.28|1124.27|1122.77|1124.52|1123.02|1123.77|1122.27|0
1659640500000|2022-08-04 19:15:00|1124.55|1123.05|1124.65|1123.15|1124.86|1123.36|1124.43|1122.93|0
1659640800000|2022-08-04 19:20:00|1124.44|1122.94|1123.81|1122.31|1124.44|1122.94|1123.81|1122.31|0
1659641100000|2022-08-04 19:25:00|1123.8|1122.3|1124.02|1122.52|1124.03|1122.53|1123.8|1122.3|0
1659641400000|2022-08-04 19:30:00|1123.79|1122.29|1123.05|1121.55|1123.8|1122.3|1123.05|1121.55|0
1659641700000|2022-08-04 19:35:00|1123.06|1121.56|1122.81|1121.31|1123.32|1121.82|1122.81|1121.31|0
1659642000000|2022-08-04 19:40:00|1122.82|1121.32|1122.31|1120.81|1122.82|1121.32|1122.31|1120.81|0
1659642300000|2022-08-04 19:45:00|1122.3|1120.8|1122.55|1121.05|1122.56|1121.06|1122.06|1120.56|0
1659642600000|2022-08-04 19:50:00|1122.57|1121.07|1123.49|1121.99|1123.5|1122|1122.57|1121.07|0
1659642900000|2022-08-04 19:55:00|1123.48|1121.98|1123.51|1122.01|1123.75|1122.25|1123|1121.5|0
1659643200000|2022-08-04 20:00:00|1123.95|1122.45|1124.49|1122.99|1124.67|1123.17|1123.95|1122.45|0
1659643500000|2022-08-04 20:05:00|1124.41|1122.91|1124.03|1122.53|1124.46|1122.96|1124.03|1122.53|0
1659643800000|2022-08-04 20:10:00|1124.07|1122.57|1123.9|1122.4|1124.12|1122.62|1123.78|1122.28|0
1659644100000|2022-08-04 20:15:00|1123.86|1122.36|1123.78|1122.28|1123.88|1122.38|1123.56|1122.06|0
1659644400000|2022-08-04 20:20:00|1123.8|1122.3|1123.73|1122.23|1123.82|1122.32|1123.65|1122.15|0
1659644700000|2022-08-04 20:25:00|1123.74|1122.24|1123.78|1122.28|1123.82|1122.32|1123.73|1122.23|0
1659645000000|2022-08-04 20:30:00|1123.73|1122.23|1123.82|1122.32|1123.86|1122.36|1123.73|1122.23|0
1659645300000|2022-08-04 20:35:00|1123.95|1122.45|1123.86|1122.36|1123.99|1122.49|1123.78|1122.28|0
1659645600000|2022-08-04 20:40:00|1123.82|1122.32|1123.73|1122.23|1123.86|1122.36|1123.73|1122.23|0
1659645900000|2022-08-04 20:45:00|1123.74|1122.24|1123.9|1122.4|1124.03|1122.53|1123.74|1122.24|0
1659646200000|2022-08-04 20:50:00|1123.93|1122.43|1123.9|1122.4|1123.99|1122.49|1123.86|1122.36|0
1659646500000|2022-08-04 20:55:00|1123.88|1122.38|1123.76|1122.26|1123.9|1122.4|1123.71|1122.21|0
1659646800000|2022-08-04 21:00:00|1123.82|1122.32|1123.86|1122.36|1123.86|1122.36|1123.82|1122.32|0
1659647100000|2022-08-04 21:05:00|1123.84|1122.34|1123.84|1122.34|1123.86|1122.36|1123.84|1122.34|0
1659647400000|2022-08-04 21:10:00|1123.88|1122.38|1123.88|1122.38|1123.93|1122.43|1123.86|1122.36|0
1659647700000|2022-08-04 21:15:00|1123.9|1122.4|1123.93|1122.43|1123.93|1122.43|1123.9|1122.4|0
1659648000000|2022-08-04 21:20:00|1123.92|1122.42|1123.86|1122.36|1123.92|1122.42|1123.86|1122.36|0
1659648300000|2022-08-04 21:25:00|1123.84|1122.34|1123.86|1122.36|1123.88|1122.38|1123.84|1122.34|0
1659648900000|2022-08-04 21:35:00|1123.88|1122.38|1123.84|1122.34|1123.88|1122.38|1123.82|1122.32|0
1659649200000|2022-08-04 21:40:00|1123.86|1122.36|1123.95|1122.45|1123.99|1122.49|1123.86|1122.36|0
1659649500000|2022-08-04 21:45:00|1123.99|1122.49|1123.97|1122.47|1124.05|1122.55|1123.88|1122.38|0
1659649800000|2022-08-04 21:50:00|1123.95|1122.45|1124.01|1122.51|1124.05|1122.55|1123.9|1122.4|0
1659650100000|2022-08-04 21:55:00|1123.99|1122.49|1123.84|1122.34|1123.99|1122.49|1123.84|1122.34|0
1659650400000|2022-08-04 22:00:00|1123.93|1122.43|1123.82|1122.32|1123.93|1122.43|1123.61|1122.11|0
1659650700000|2022-08-04 22:05:00|1123.84|1122.34|1123.52|1122.02|1123.9|1122.4|1123.52|1122.02|0
1659651000000|2022-08-04 22:10:00|1123.54|1122.04|1123.59|1122.09|1123.73|1122.23|1123.44|1121.94|0
1659651300000|2022-08-04 22:15:00|1123.61|1122.11|1123.78|1122.28|1123.82|1122.32|1123.59|1122.09|0
1659651600000|2022-08-04 22:20:00|1123.8|1122.3|1123.9|1122.4|1124.07|1122.57|1123.8|1122.3|0
1659651900000|2022-08-04 22:25:00|1123.88|1122.38|1123.82|1122.32|1123.88|1122.38|1123.73|1122.23|0
1659652200000|2022-08-04 22:30:00|1123.84|1122.34|1123.99|1122.49|1124.03|1122.53|1123.82|1122.32|0
1659652500000|2022-08-04 22:35:00|1123.97|1122.47|1124.03|1122.53|1124.07|1122.57|1123.9|1122.4|0
1659652800000|2022-08-04 22:40:00|1124.07|1122.57|1123.99|1122.49|1124.16|1122.66|1123.99|1122.49|0
1659653100000|2022-08-04 22:45:00|1123.97|1122.47|1123.95|1122.45|1124.03|1122.53|1123.9|1122.4|0
1659653400000|2022-08-04 22:50:00|1123.93|1122.43|1123.99|1122.49|1124.03|1122.53|1123.9|1122.4|0
1659653700000|2022-08-04 22:55:00|1123.95|1122.45|1123.95|1122.45|1124.07|1122.57|1123.95|1122.45|0
1659654000000|2022-08-04 23:00:00|1123.99|1122.49|1124.24|1122.74|1124.37|1122.87|1123.95|1122.45|0
1659654300000|2022-08-04 23:05:00|1124.25|1122.75|1124.46|1122.96|1124.56|1123.06|1124.25|1122.75|0
1659654600000|2022-08-04 23:10:00|1124.5|1123|1124.37|1122.87|1124.63|1123.13|1124.37|1122.87|0
1659654900000|2022-08-04 23:15:00|1124.39|1122.89|1124.37|1122.87|1124.5|1123|1124.33|1122.83|0
1659655200000|2022-08-04 23:20:00|1124.41|1122.91|1124.46|1122.96|1124.5|1123|1124.33|1122.83|0
1659655500000|2022-08-04 23:25:00|1124.5|1123|1124.33|1122.83|1124.5|1123|1124.33|1122.83|0
1659655800000|2022-08-04 23:30:00|1124.29|1122.79|1124.43|1122.93|1124.56|1123.06|1124.29|1122.79|0
1659656100000|2022-08-04 23:35:00|1124.44|1122.94|1124.5|1123|1124.54|1123.04|1124.41|1122.91|0
1659656400000|2022-08-04 23:40:00|1124.46|1122.96|1124.5|1123|1124.5|1123|1124.41|1122.91|0
1659656700000|2022-08-04 23:45:00|1124.48|1122.98|1124.56|1123.06|1124.58|1123.08|1124.41|1122.91|0
1659657000000|2022-08-04 23:50:00|1124.58|1123.08|1124.46|1122.96|1124.6|1123.1|1124.41|1122.91|0
1659657300000|2022-08-04 23:55:00|1124.45|1122.95|1124.03|1122.53|1124.45|1122.95|1124.03|1122.53|0
1659657600000|2022-08-05 00:00:00|1124.04|1122.54|1124.07|1122.57|1124.58|1123.08|1124.03|1122.53|0
1659657900000|2022-08-05 00:05:00|1124.09|1122.59|1124.24|1122.74|1124.33|1122.83|1123.99|1122.49|0
1659658200000|2022-08-05 00:10:00|1124.26|1122.76|1124.17|1122.67|1124.33|1122.83|1124|1122.5|0
1659658500000|2022-08-05 00:15:00|1123.98|1122.48|1124.48|1122.98|1124.96|1123.46|1123.96|1122.46|0
1659658800000|2022-08-05 00:20:00|1124.6|1123.1|1124.48|1122.98|1124.95|1123.45|1124.48|1122.98|0
1659659100000|2022-08-05 00:25:00|1124.6|1123.1|1124.72|1123.22|1124.72|1123.22|1124.48|1122.98|0
1659659400000|2022-08-05 00:30:00|1124.73|1123.23|1124.62|1123.12|1124.83|1123.33|1124.62|1123.12|0
1659659700000|2022-08-05 00:35:00|1124.63|1123.13|1124.62|1123.12|1124.83|1123.33|1124.62|1123.12|0
1659660000000|2022-08-05 00:40:00|1124.42|1122.92|1124.2|1122.7|1124.42|1122.92|1124.2|1122.7|0
1659660300000|2022-08-05 00:45:00|1124.21|1122.71|1124.41|1122.91|1124.62|1123.12|1124.21|1122.71|0
1659660600000|2022-08-05 00:50:00|1124.42|1122.92|1124.42|1122.92|1124.63|1123.13|1124.41|1122.91|0
1659660900000|2022-08-05 00:55:00|1124.62|1123.12|1124.62|1123.12|1124.83|1123.33|1124.62|1123.12|0
1659661200000|2022-08-05 01:00:00|1124.47|1122.97|1124.71|1123.21|1124.71|1123.21|1124.36|1122.86|0
1659661500000|2022-08-05 01:05:00|1124.72|1123.22|1125.21|1123.71|1125.22|1123.72|1124.72|1123.22|0
1659661800000|2022-08-05 01:10:00|1125.2|1123.7|1125.21|1123.71|1125.21|1123.71|1124.97|1123.47|0
1659662100000|2022-08-05 01:15:00|1125.26|1123.76|1125.47|1123.97|1125.47|1123.97|1125.25|1123.75|0
1659662400000|2022-08-05 01:20:00|1125.36|1123.86|1125.47|1123.97|1125.47|1123.97|1125.26|1123.76|0
1659662700000|2022-08-05 01:25:00|1125.46|1123.96|1125.05|1123.55|1125.47|1123.97|1125.05|1123.55|0
1659663000000|2022-08-05 01:30:00|1124.97|1123.47|1124.73|1123.23|1125.21|1123.71|1124.73|1123.23|0
1659663300000|2022-08-05 01:35:00|1124.72|1123.22|1124.73|1123.23|1124.97|1123.47|1124.72|1123.22|0
1659663600000|2022-08-05 01:40:00|1124.74|1123.24|1124.99|1123.49|1125.22|1123.72|1124.73|1123.23|0
1659663900000|2022-08-05 01:45:00|1125.05|1123.55|1125.68|1124.18|1125.69|1124.19|1125.05|1123.55|0
1659664200000|2022-08-05 01:50:00|1125.69|1124.19|1125.69|1124.19|1125.89|1124.39|1125.47|1123.97|0
1659664500000|2022-08-05 01:55:00|1125.68|1124.18|1125.68|1124.18|1125.79|1124.29|1125.68|1124.18|0
1659664800000|2022-08-05 02:00:00|1125.69|1124.19|1125.68|1124.18|1125.89|1124.39|1125.47|1123.97|0
1659665100000|2022-08-05 02:05:00|1125.69|1124.19|1125.88|1124.38|1125.89|1124.39|1125.68|1124.18|0
1659665400000|2022-08-05 02:10:00|1125.68|1124.18|1125.68|1124.18|1125.89|1124.39|1125.68|1124.18|0
1659666000000|2022-08-05 02:20:00|1125.78|1124.28|1125.68|1124.18|1125.89|1124.39|1125.68|1124.18|0
1659666300000|2022-08-05 02:25:00|1125.69|1124.19|1125.68|1124.18|1125.89|1124.39|1125.68|1124.18|0
1659666600000|2022-08-05 02:30:00|1125.69|1124.19|1126.11|1124.61|1126.11|1124.61|1125.69|1124.19|0
1659666900000|2022-08-05 02:35:00|1126.1|1124.6|1125.89|1124.39|1126.11|1124.61|1125.89|1124.39|0
1659667200000|2022-08-05 02:40:00|1126.1|1124.6|1126.1|1124.6|1126.1|1124.6|1126.1|1124.6|0
1659667500000|2022-08-05 02:45:00|1126.09|1124.59|1125.89|1124.39|1126.1|1124.6|1125.89|1124.39|0
1659667800000|2022-08-05 02:50:00|1125.9|1124.4|1125.9|1124.4|1125.9|1124.4|1125.89|1124.39|0
1659668100000|2022-08-05 02:55:00|1125.89|1124.39|1125.89|1124.39|1125.9|1124.4|1125.89|1124.39|0
1659668400000|2022-08-05 03:00:00|1125.9|1124.4|1125.9|1124.4|1125.9|1124.4|1125.89|1124.39|0
1659668700000|2022-08-05 03:05:00|1125.89|1124.39|1125.68|1124.18|1125.89|1124.39|1125.47|1123.97|0
1659669000000|2022-08-05 03:10:00|1125.58|1124.08|1125.47|1123.97|1125.68|1124.18|1125.46|1123.96|0
1659669600000|2022-08-05 03:20:00|1125.57|1124.07|1125.68|1124.18|1125.68|1124.18|1125.57|1124.07|0
1659670200000|2022-08-05 03:30:00|1125.47|1123.97|1125.68|1124.18|1125.68|1124.18|1125.47|1123.97|0
1659670800000|2022-08-05 03:40:00|1125.67|1124.17|1125.47|1123.97|1125.67|1124.17|1125.47|1123.97|0
1659671400000|2022-08-05 03:50:00|1125.57|1124.07|1125.68|1124.18|1125.68|1124.18|1125.57|1124.07|0
1659671700000|2022-08-05 03:55:00|1125.78|1124.28|1125.89|1124.39|1125.89|1124.39|1125.68|1124.18|0
1659672000000|2022-08-05 04:00:00|1125.88|1124.38|1125.88|1124.38|1126.09|1124.59|1125.88|1124.38|0
1659672300000|2022-08-05 04:05:00|1125.89|1124.39|1126.09|1124.59|1126.09|1124.59|1125.89|1124.39|0
1659672600000|2022-08-05 04:10:00|1126.1|1124.6|1126.09|1124.59|1126.1|1124.6|1126.09|1124.59|0
1659673200000|2022-08-05 04:20:00|1125.88|1124.38|1125.88|1124.38|1125.88|1124.38|1125.88|1124.38|0
1659674100000|2022-08-05 04:35:00|1126.09|1124.59|1126.09|1124.59|1126.09|1124.59|1125.88|1124.38|0
1659674400000|2022-08-05 04:40:00|1126.5|1125|1126.29|1124.79|1126.5|1125|1126.29|1124.79|0
1659674700000|2022-08-05 04:45:00|1126.3|1124.8|1126.29|1124.79|1126.3|1124.8|1126.29|1124.79|0
1659675000000|2022-08-05 04:50:00|1126.09|1124.59|1126.3|1124.8|1126.3|1124.8|1126.09|1124.59|0
1659675300000|2022-08-05 04:55:00|1126.29|1124.79|1126.09|1124.59|1126.3|1124.8|1126.09|1124.59|0
1659675600000|2022-08-05 05:00:00|1126.19|1124.69|1126.09|1124.59|1126.3|1124.8|1125.88|1124.38|0
1659675900000|2022-08-05 05:05:00|1126.08|1124.58|1125.67|1124.17|1126.08|1124.58|1125.67|1124.17|0
1659676200000|2022-08-05 05:10:00|1125.57|1124.07|1125.68|1124.18|1125.78|1124.28|1125.47|1123.97|0
1659676500000|2022-08-05 05:15:00|1125.67|1124.17|1125.57|1124.07|1125.68|1124.18|1125.47|1123.97|0
1659676800000|2022-08-05 05:20:00|1125.47|1123.97|1125.68|1124.18|1125.68|1124.18|1125.47|1123.97|0
1659677100000|2022-08-05 05:25:00|1125.67|1124.17|1125.47|1123.97|1125.68|1124.18|1125.47|1123.97|0
1659677400000|2022-08-05 05:30:00|1125.67|1124.17|1125.47|1123.97|1125.67|1124.17|1125.47|1123.97|0
1659677700000|2022-08-05 05:35:00|1125.68|1124.18|1125.68|1124.18|1125.68|1124.18|1125.67|1124.17|0
1659678000000|2022-08-05 05:40:00|1125.67|1124.17|1125.88|1124.38|1125.88|1124.38|1125.57|1124.07|0
1659678300000|2022-08-05 05:45:00|1126.09|1124.59|1125.46|1123.96|1126.09|1124.59|1125.46|1123.96|0
1659678600000|2022-08-05 05:50:00|1125.47|1123.97|1125.36|1123.86|1125.47|1123.97|1125.26|1123.76|0
1659678900000|2022-08-05 05:55:00|1125.47|1123.97|1128.01|1126.51|1128.01|1126.51|1125.47|1123.97|0
1659679200000|2022-08-05 06:00:00|1127.8|1126.3|1127.19|1125.69|1128.01|1126.51|1127.19|1125.69|0
1659679500000|2022-08-05 06:05:00|1126.99|1125.49|1126.98|1125.48|1127.19|1125.69|1126.77|1125.27|0
1659679800000|2022-08-05 06:10:00|1127.18|1125.68|1126.98|1125.48|1127.39|1125.89|1126.98|1125.48|0
1659680100000|2022-08-05 06:15:00|1127.18|1125.68|1127.18|1125.68|1127.19|1125.69|1126.98|1125.48|0
1659680400000|2022-08-05 06:20:00|1126.98|1125.48|1126.98|1125.48|1127.18|1125.68|1126.77|1125.27|0
1659680700000|2022-08-05 06:25:00|1126.97|1125.47|1127.18|1125.68|1127.18|1125.68|1126.97|1125.47|0
1659681000000|2022-08-05 06:30:00|1126.98|1125.48|1127.18|1125.68|1127.18|1125.68|1126.77|1125.27|0
1659681300000|2022-08-05 06:35:00|1126.98|1125.48|1126.77|1125.27|1126.98|1125.48|1126.77|1125.27|0
1659681600000|2022-08-05 06:40:00|1126.76|1125.26|1126.77|1125.27|1126.97|1125.47|1126.56|1125.06|0
1659681900000|2022-08-05 06:45:00|1126.76|1125.26|1126.76|1125.26|1126.98|1125.48|1126.76|1125.26|0
1659682200000|2022-08-05 06:50:00|1126.77|1125.27|1126.57|1125.07|1126.98|1125.48|1126.57|1125.07|0
1659682500000|2022-08-05 06:55:00|1126.36|1124.86|1125.94|1124.44|1126.36|1124.86|1125.94|1124.44|0
1659682800000|2022-08-05 07:00:00|1126.15|1124.65|1126.76|1123.51|1127.26|1124.86|1124.91|1122.76|73
1659683100000|2022-08-05 07:05:00|1126.51|1123.26|1123.76|1120.76|1126.51|1123.76|1123.26|1120.26|4
1659683400000|2022-08-05 07:10:00|1123.51|1121.01|1123.76|1121.76|1125.26|1123.26|1123.26|1121.01|2
1659683700000|2022-08-05 07:15:00|1124.01|1122.01|1124.76|1122.76|1125.26|1123.26|1122.51|1121.51|23
1659684000000|2022-08-05 07:20:00|1124.51|1122.51|1123.76|1121.76|1124.76|1122.51|1123.01|1121.26|59
1659684300000|2022-08-05 07:25:00|1123.51|1121.51|1123.01|1121.01|1124.01|1122.01|1121.76|1119.76|11
1659684600000|2022-08-05 07:30:00|1123.26|1121.26|1123.51|1121.51|1124.51|1122.51|1122.76|1120.76|1
1659684900000|2022-08-05 07:35:00|1123.76|1121.76|1125.01|1123.01|1126.26|1124.26|1123.76|1121.76|0
1659685200000|2022-08-05 07:40:00|1125.09|1123.09|1127.59|1125.59|1127.84|1126.59|1125.09|1123.09|15
1659685500000|2022-08-05 07:45:00|1127.34|1125.84|1124.59|1122.59|1127.59|1125.84|1124.34|1122.34|1
1659685800000|2022-08-05 07:50:00|1124.34|1122.34|1126.34|1124.34|1126.59|1124.59|1123.59|1121.34|1
1659686100000|2022-08-05 07:55:00|1126.59|1124.59|1127.59|1126.09|1127.84|1126.09|1126.09|1124.09|0
1659686400000|2022-08-05 08:00:00|1127.34|1125.59|1125.09|1123.59|1127.34|1125.59|1125.09|1123.59|1
1659686700000|2022-08-05 08:05:00|1124.84|1123.34|1126.34|1124.59|1126.34|1124.59|1124.84|1123.09|0
1659687000000|2022-08-05 08:10:00|1126.09|1124.34|1124.84|1123.09|1126.09|1124.34|1124.84|1123.09|0
1659687300000|2022-08-05 08:15:00|1124.34|1122.84|1125.34|1123.59|1125.34|1123.59|1124.34|1122.84|0
1659687600000|2022-08-05 08:20:00|1125.84|1123.84|1124.84|1123.59|1126.84|1125.09|1124.84|1123.09|0
1659687900000|2022-08-05 08:25:00|1124.59|1123.34|1123.84|1122.09|1124.59|1123.34|1123.84|1122.09|0
1659688200000|2022-08-05 08:30:00|1124.09|1122.34|1123.84|1122.09|1124.09|1122.59|1123.84|1122.09|1
1659688500000|2022-08-05 08:35:00|1123.59|1121.84|1123.09|1121.34|1123.59|1122.09|1122.09|1121.34|11
1659688800000|2022-08-05 08:40:00|1122.84|1121.59|1122.34|1120.59|1122.84|1121.84|1122.34|1120.59|2
1659689100000|2022-08-05 08:45:00|1122.09|1120.34|1121.59|1120.09|1122.09|1120.59|1121.59|1120.09|0
1659689400000|2022-08-05 08:50:00|1121.84|1120.34|1123.59|1121.59|1123.59|1121.59|1121.84|1120.34|0
1659689700000|2022-08-05 08:55:00|1124.09|1121.84|1123.84|1122.09|1124.59|1122.59|1123.84|1121.84|0
1659690000000|2022-08-05 09:00:00|1124.09|1122.34|1123.34|1121.84|1124.09|1122.59|1123.34|1121.59|1
1659690300000|2022-08-05 09:05:00|1123.09|1121.59|1121.34|1119.59|1123.09|1121.84|1121.34|1119.59|1
1659690600000|2022-08-05 09:10:00|1121.59|1119.84|1122.34|1120.59|1122.34|1120.84|1121.59|1119.84|0
1659690900000|2022-08-05 09:15:00|1122.84|1120.84|1123.34|1121.84|1123.34|1121.84|1122.84|1120.84|0
1659691200000|2022-08-05 09:20:00|1123.84|1122.09|1122.84|1121.09|1123.84|1122.09|1122.34|1120.59|0
1659691500000|2022-08-05 09:25:00|1123.34|1121.34|1123.34|1121.59|1123.34|1121.84|1123.09|1121.09|0
1659691800000|2022-08-05 09:30:00||1121.84||1121.59||1121.84||1121.59|0
1659692100000|2022-08-05 09:35:00|1123.84|1121.84|1124.34|1122.59|1124.34|1122.59|1123.84|1121.59|0
1659692400000|2022-08-05 09:40:00|1124.59|1122.84|1125.84|1124.34|1126.34|1124.59|1124.59|1122.84|0
1659692700000|2022-08-05 09:45:00|1125.59|1124.09|1125.09|1123.34|1125.59|1124.09|1124.34|1122.59|0
1659693000000|2022-08-05 09:50:00|1125.34|1123.59|1126.09|1124.34|1126.09|1124.59|1125.34|1123.34|0
1659693300000|2022-08-05 09:55:00|1125.84|1124.09|1125.09|1123.59|1125.84|1124.09|1124.84|1123.09|0
1659693600000|2022-08-05 10:00:00|1125.34|1123.84|1124.59|1123.09|1125.34|1123.84|1124.34|1122.84|0
1659693900000|2022-08-05 10:05:00|1124.84|1122.84|1124.84|1123.34|1125.59|1123.84|1124.84|1122.84|0
1659694200000|2022-08-05 10:10:00|1124.59|1123.09|1124.34|1122.59|1124.59|1123.09|1123.84|1122.09|1
1659694500000|2022-08-05 10:15:00|1124.84|1122.84|1124.84|1123.09|1125.34|1123.59|1124.84|1122.84|0
1659694800000|2022-08-05 10:20:00|1124.59|1122.84|1124.34|1123.09|1124.59|1123.09|1124.34|1122.84|0
1659695100000|2022-08-05 10:25:00|1124.59|1123.34|1125.84|1124.34|1125.84|1124.34|1124.59|1123.34|1
1659695400000|2022-08-05 10:30:00|1126.34|1124.09|1125.09|1124.34|1126.34|1124.59|1125.09|1124.09|4
1659695700000|2022-08-05 10:35:00|1126.34|1124.59|1125.59|1123.84|1126.59|1124.59|1125.09|1123.84|4
1659696000000|2022-08-05 10:40:00|1125.34|1123.59|1125.34|1124.09|1125.34|1124.09|1125.09|1123.34|0
1659696300000|2022-08-05 10:45:00|1125.59|1123.84|1125.59|1124.09|1125.59|1124.09|1125.09|1123.34|0
1659696600000|2022-08-05 10:50:00|1125.34|1123.84|1124.84|1123.34|1125.34|1124.09|1124.84|1123.34|0
1659696900000|2022-08-05 10:55:00|1124.59|1123.09|1124.59|1123.09|1124.59|1123.09|1124.34|1122.59|0
1659697200000|2022-08-05 11:00:00|1124.84|1123.34|1124.34|1122.59|1124.84|1123.34|1124.34|1122.59|0
1659697500000|2022-08-05 11:05:00|1124.09|1122.34|1122.59|1120.84|1124.09|1122.34|1122.59|1120.84|1
1659697800000|2022-08-05 11:10:00|1122.34|1120.59|1122.34|1120.59|1122.84|1121.09|1121.34|1120.59|10
1659698100000|2022-08-05 11:15:00|1122.09|1120.34|1122.09|1120.34|1122.34|1120.59|1121.84|1120.09|0
1659698400000|2022-08-05 11:20:00|1122.34|1120.59|1123.34|1121.59|1123.34|1121.59|1122.09|1120.34|0
1659698700000|2022-08-05 11:25:00|1123.84|1121.84|1123.59|1122.09|1123.84|1122.09|1123.59|1121.59|0
1659699000000|2022-08-05 11:30:00|1123.84|1122.34|1124.34|1122.84|1124.59|1122.84|1123.84|1122.34|0
1659699300000|2022-08-05 11:35:00|1124.59|1123.09|1123.34|1121.84|1124.59|1123.09|1123.34|1121.84|0
1659699600000|2022-08-05 11:40:00|1123.61|1122.11|1123.61|1121.86|1123.86|1122.36|1123.61|1121.86|0
1659699900000|2022-08-05 11:45:00|1123.36|1121.61|1123.61|1122.11|1123.61|1122.11|1123.11|1121.36|1
1659700200000|2022-08-05 11:50:00|1124.36|1122.36|1124.61|1123.11|1124.86|1123.11|1124.11|1122.36|0
1659700500000|2022-08-05 11:55:00||1123.36||1122.86||1123.36||1122.86|2
1659700800000|2022-08-05 12:00:00|1124.36|1123.11|1124.11|1122.86|1124.36|1123.36|1124.11|1122.36|0
1659701100000|2022-08-05 12:05:00|1124.36|1122.61|1124.11|1122.61|1124.61|1123.11|1123.86|1122.11|0
1659701400000|2022-08-05 12:10:00|1124.36|1122.86|1124.86|1123.11|1124.86|1123.36|1124.36|1122.61|0
1659701700000|2022-08-05 12:15:00|1125.36|1123.36|1125.11|1123.36|1125.36|1123.86|1125.11|1123.36|0
1659702000000|2022-08-05 12:20:00|1124.86|1123.11|1125.61|1123.86|1125.61|1123.86|1124.61|1122.86|1
1659702300000|2022-08-05 12:25:00|1125.36|1123.61|1125.11|1122.61|1126.11|1124.36|1125.11|1122.61|0
1659702600000|2022-08-05 12:30:00|1124.61|1122.36|1123.11|1121.36|1124.61|1122.61|1121.86|1120.11|1
1659702900000|2022-08-05 12:35:00|1122.86|1121.11|1123.86|1122.36|1124.36|1123.11|1122.36|1121.11|30
1659703200000|2022-08-05 12:40:00|1123.36|1121.86|1124.11|1122.36|1124.36|1122.86|1123.11|1121.36|0
1659703500000|2022-08-05 12:45:00|1123.86|1121.61|1121.86|1120.36|1123.86|1121.86|1121.86|1120.11|0
1659703800000|2022-08-05 12:50:00|1122.11|1120.61|1121.36|1119.86|1122.11|1120.86|1121.36|1119.86|0
1659704100000|2022-08-05 12:55:00|1121.11|1119.11|1121.61|1120.36|1121.86|1120.36|1118.86|1118.11|23
1659704400000|2022-08-05 13:00:00|1121.36|1120.11|1121.11|1119.61|1122.61|1120.86|1121.11|1119.61|10
1659704700000|2022-08-05 13:05:00|1120.86|1119.86|1119.61|1118.61|1121.61|1119.86|1119.61|1118.61|50
1659705000000|2022-08-05 13:10:00|1119.11|1118.11|1118.11|1116.36|1119.36|1118.11|1117.86|1116.36|72
1659705300000|2022-08-05 13:15:00|1117.86|1115.86|1117.36|1115.36|1117.86|1115.86|1116.36|1114.61|12
1659705600000|2022-08-05 13:20:00|1117.61|1115.61|1117.61|1115.86|1118.36|1116.86|1117.61|1115.61|12
1659705900000|2022-08-05 13:25:00|1117.86|1116.11|1118.61|1117.11|1118.61|1117.36|1117.86|1116.11|1
1659706200000|2022-08-05 13:30:00|1119.11|1117.36|1122.11|1120.36|1122.61|1121.11|1118.86|1117.36|138
1659706500000|2022-08-05 13:35:00|1121.86|1120.11|1121.86|1120.36|1121.86|1120.36|1119.86|1118.11|50
1659706800000|2022-08-05 13:40:00|1122.36|1120.11|1124.86|1123.61|1125.36|1123.61|1122.11|1120.11|0
1659707100000|2022-08-05 13:45:00|1125.11|1123.86|1126.61|1125.11|1127.36|1125.61|1125.11|1123.36|8
1659707400000|2022-08-05 13:50:00|1126.86|1125.36|1126.36|1124.86|1127.86|1126.11|1126.11|1124.36|22
1659707700000|2022-08-05 13:55:00|1126.61|1125.11|1127.61|1126.11|1127.86|1126.11|1125.86|1124.11|0
1659708000000|2022-08-05 14:00:00|1127.36|1125.86|1130.86|1129.36|1131.11|1129.36|1127.36|1125.61|27
1659708300000|2022-08-05 14:05:00|1131.11|1128.86|1131.61|1129.86|1132.11|1130.36|1130.36|1128.86|0
1659708600000|2022-08-05 14:10:00|1131.71|1129.96|1132.71|1130.96|1133.21|1131.46|1130.96|1129.96|6
1659708900000|2022-08-05 14:15:00|1132.46|1130.46|1130.24|1128.74|1132.46|1130.96|1130.24|1128.74|2
1659709200000|2022-08-05 14:20:00|1130.48|1128.98|1130.94|1129.44|1131.2|1129.7|1129.99|1128.49|0
1659709500000|2022-08-05 14:25:00|1130.95|1129.45|1130.9|1129.4|1130.95|1129.45|1129.92|1128.42|45
1659709800000|2022-08-05 14:30:00|1130.89|1129.39|1128.73|1127.23|1130.9|1129.4|1128.72|1127.22|71
1659710100000|2022-08-05 14:35:00|1128.74|1127.24|1129.5|1128|1129.5|1128|1128.73|1127.23|0
1659710400000|2022-08-05 14:40:00|1129.49|1127.99|1129.46|1127.96|1129.73|1128.23|1128.99|1127.49|0
1659710700000|2022-08-05 14:45:00|1129.47|1127.97|1129.51|1128.01|1129.76|1128.26|1129.46|1127.96|0
1659711000000|2022-08-05 14:50:00|1129.5|1128|1129.73|1128.23|1129.73|1128.23|1128.97|1127.47|0
1659711300000|2022-08-05 14:55:00|1129.74|1128.24|1129.02|1127.52|1129.99|1128.49|1129.02|1127.52|0
1659711600000|2022-08-05 15:00:00|1129.05|1127.55|1128.19|1126.69|1129.05|1127.55|1127.77|1126.27|0
1659711900000|2022-08-05 15:05:00|1128.18|1126.68|1128.4|1126.9|1128.4|1126.9|1127.53|1126.03|0
1659712200000|2022-08-05 15:10:00|1128.39|1126.89|1127.33|1125.83|1128.41|1126.91|1127.32|1125.82|0
1659712500000|2022-08-05 15:15:00|1127.27|1125.77|1126.78|1125.28|1127.53|1126.03|1126.77|1125.27|0
1659712800000|2022-08-05 15:20:00|1126.79|1125.29|1125.76|1124.26|1127.03|1125.53|1125.52|1124.02|0
1659713100000|2022-08-05 15:25:00|1125.52|1124.02|1124.98|1123.48|1126.01|1124.51|1124.76|1123.26|0
1659713400000|2022-08-05 15:30:00|1124.97|1123.47|1125.99|1124.49|1126.22|1124.72|1124.73|1123.23|0
1659713700000|2022-08-05 15:35:00|1125.98|1124.48|1125.98|1124.48|1126.71|1125.21|1125.49|1123.99|0
1659714000000|2022-08-05 15:40:00|1125.97|1124.47|1126.43|1124.93|1126.69|1125.19|1125.95|1124.45|72
1659714300000|2022-08-05 15:45:00|1126.62|1125.12|1126.83|1125.33|1127.05|1125.55|1126.61|1125.11|0
1659714600000|2022-08-05 15:50:00|1126.82|1125.32|1127.05|1125.55|1127.48|1125.98|1126.61|1125.11|0
1659714900000|2022-08-05 15:55:00|1127.26|1125.76|1126.42|1124.92|1127.26|1125.76|1126.41|1124.91|0
1659715200000|2022-08-05 16:00:00|1126.2|1124.7|1127.19|1125.69|1127.21|1125.71|1126.19|1124.69|0
1659715500000|2022-08-05 16:05:00|1127.2|1125.7|1126.95|1125.45|1127.47|1125.97|1126.69|1125.19|0
1659715800000|2022-08-05 16:10:00|1126.71|1125.21|1127.22|1125.72|1127.45|1125.95|1126.71|1125.21|0
1659716100000|2022-08-05 16:15:00|1127.23|1125.73|1127.71|1126.21|1127.96|1126.46|1127.22|1125.72|0
1659716400000|2022-08-05 16:20:00|1127.7|1126.2|1126.98|1125.48|1127.96|1126.46|1126.72|1125.22|0
1659716700000|2022-08-05 16:25:00|1126.97|1125.47|1127.47|1125.97|1127.47|1125.97|1126.73|1125.23|0
1659717000000|2022-08-05 16:30:00|1127.46|1125.96|1126.83|1125.33|1127.47|1125.97|1126.7|1125.2|0
1659717300000|2022-08-05 16:35:00|1126.95|1125.45|1126.72|1125.22|1127.22|1125.72|1126.7|1125.2|0
1659717600000|2022-08-05 16:40:00|1126.73|1125.23|1127.48|1125.98|1127.72|1126.22|1126.72|1125.22|0
1659717900000|2022-08-05 16:45:00|1127.47|1125.97|1128.72|1127.22|1128.72|1127.22|1127.47|1125.97|0
1659718200000|2022-08-05 16:50:00|1128.71|1127.21|1128.49|1126.99|1128.73|1127.23|1128.23|1126.73|0
1659718500000|2022-08-05 16:55:00|1128.48|1126.98|1128.73|1127.23|1128.74|1127.24|1128.24|1126.74|0
1659718800000|2022-08-05 17:00:00|1128.74|1127.24|1128.99|1127.49|1128.99|1127.49|1128.47|1126.97|0
1659719100000|2022-08-05 17:05:00|1129|1127.5|1129.23|1127.73|1129.37|1127.87|1128.74|1127.24|0
1659719400000|2022-08-05 17:10:00|1129.24|1127.74|1129.51|1128.01|1129.51|1128.01|1129.23|1127.73|0
1659719700000|2022-08-05 17:15:00|1129.27|1127.77|1128.91|1127.41|1129.48|1127.98|1128.91|1127.41|0
1659720000000|2022-08-05 17:20:00|1128.7|1127.2|1128.92|1127.42|1128.92|1127.42|1128.48|1126.98|0
1659720300000|2022-08-05 17:25:00|1128.91|1127.41|1128.9|1127.4|1129.34|1127.84|1128.7|1127.2|0
1659720600000|2022-08-05 17:30:00|1129.08|1127.58|1129.82|1128.32|1129.83|1128.33|1129.07|1127.57|0
1659720900000|2022-08-05 17:35:00|1129.83|1128.33|1129.84|1128.34|1130.09|1128.59|1129.58|1128.08|0
1659721200000|2022-08-05 17:40:00|1129.83|1128.33|1129.34|1127.84|1129.85|1128.35|1129.34|1127.84|0
1659721500000|2022-08-05 17:45:00|1129.35|1127.85|1129.09|1127.59|1129.59|1128.09|1129.08|1127.58|0
1659721800000|2022-08-05 17:50:00|1129.21|1127.71|1129.07|1127.57|1129.33|1127.83|1129.06|1127.56|0
1659722100000|2022-08-05 17:55:00|1129.08|1127.58|1129.05|1127.55|1129.31|1127.81|1128.56|1127.06|0
1659722400000|2022-08-05 18:00:00|1129.04|1127.54|1128.81|1127.31|1129.05|1127.55|1128.55|1127.05|0
1659722700000|2022-08-05 18:05:00|1128.8|1127.3|1128.55|1127.05|1129.06|1127.56|1128.55|1127.05|0
1659723000000|2022-08-05 18:10:00|1128.56|1127.06|1128.07|1126.57|1128.57|1127.07|1128.06|1126.56|0
1659723300000|2022-08-05 18:15:00|1128.05|1126.55|1128.27|1126.77|1128.48|1126.98|1128.04|1126.54|0
1659723600000|2022-08-05 18:20:00|1128.26|1126.76|1128.28|1126.78|1128.49|1126.99|1128.06|1126.56|0
1659723900000|2022-08-05 18:25:00|1128.27|1126.77|1127.19|1125.69|1128.28|1126.78|1127.19|1125.69|0
1659724200000|2022-08-05 18:30:00|1126.84|1125.34|1127.6|1126.1|1127.84|1126.34|1126.83|1125.33|0
1659724500000|2022-08-05 18:35:00|1127.59|1126.09|1127.58|1126.08|1127.84|1126.34|1127.34|1125.84|0
1659724800000|2022-08-05 18:40:00|1127.59|1126.09|1127.83|1126.33|1127.84|1126.34|1127.32|1125.82|0
1659725100000|2022-08-05 18:45:00|1127.82|1126.32|1127.62|1126.12|1128.05|1126.55|1127.62|1126.12|0
1659725400000|2022-08-05 18:50:00|1127.72|1126.22|1128.04|1126.54|1128.05|1126.55|1127.4|1125.9|0
1659725700000|2022-08-05 18:55:00|1128.03|1126.53|1127.83|1126.33|1128.03|1126.53|1127.18|1125.68|0
1659726000000|2022-08-05 19:00:00|1127.83|1126.33|1128.32|1126.82|1128.33|1126.83|1127.82|1126.32|0
1659726300000|2022-08-05 19:05:00|1128.33|1126.83|1128.32|1126.82|1128.56|1127.06|1127.81|1126.31|0
1659726600000|2022-08-05 19:10:00|1128.44|1126.94|1128.81|1127.31|1129.06|1127.56|1128.32|1126.82|0
1659726900000|2022-08-05 19:15:00|1128.78|1127.28|1128.68|1127.18|1129.11|1127.61|1128.46|1126.96|0
1659727200000|2022-08-05 19:20:00|1128.89|1127.39|1129.09|1127.59|1129.09|1127.59|1128.25|1126.75|0
1659727500000|2022-08-05 19:25:00|1129.08|1127.58|1129.51|1128.01|1129.52|1128.02|1129.08|1127.58|0
1659727800000|2022-08-05 19:30:00|1129.5|1128|1129.73|1128.23|1129.73|1128.23|1129.4|1127.9|0
1659728100000|2022-08-05 19:35:00|1129.72|1128.22|1129.61|1128.11|1129.94|1128.44|1129.51|1128.01|0
1659728400000|2022-08-05 19:40:00|1129.71|1128.21|1129.94|1128.44|1129.94|1128.44|1129.51|1128.01|0
1659728700000|2022-08-05 19:45:00|1129.95|1128.45|1130.59|1129.09|1130.59|1129.09|1129.94|1128.44|0
1659729000000|2022-08-05 19:50:00|1130.6|1129.1|1130.39|1128.89|1130.82|1129.32|1130.37|1128.87|0
1659729300000|2022-08-05 19:55:00|1130.6|1129.1|1129.68|1128.18|1130.6|1129.1|1129.58|1128.08|0
1659729600000|2022-08-05 20:00:00|1129.54|1128.04|1128.83|1127.33|1129.54|1128.04|1128.79|1127.29|0
1659729900000|2022-08-05 20:05:00|1128.79|1127.29|1128.62|1127.12|1128.92|1127.42|1128.58|1127.08|0
1659730200000|2022-08-05 20:10:00|1128.58|1127.08|1128.66|1127.16|1128.7|1127.2|1128.49|1126.99|0
1659730500000|2022-08-05 20:15:00|1128.62|1127.12|1128.83|1127.33|1128.83|1127.33|1128.53|1127.03|0
1659730800000|2022-08-05 20:20:00|1128.88|1127.38|1128.96|1127.46|1129.02|1127.52|1128.83|1127.33|0
1659731100000|2022-08-05 20:25:00|1128.92|1127.42|1129.02|1127.52|1129.07|1127.57|1128.88|1127.38|0
1659731400000|2022-08-05 20:30:00|1128.94|1127.44|1128.88|1127.38|1128.96|1127.46|1128.79|1127.29|0
1659731700000|2022-08-05 20:35:00|1128.92|1127.42|1128.88|1127.38|1129.02|1127.52|1128.75|1127.25|0
1659732000000|2022-08-05 20:40:00|1128.87|1127.37|1128.66|1127.16|1128.88|1127.38|1128.53|1127.03|0
1659732300000|2022-08-05 20:45:00|1128.64|1127.14|1128.64|1127.14|1128.88|1127.38|1128.62|1127.12|0
1659732600000|2022-08-05 20:50:00|1128.66|1127.16|1128.66|1127.16|1128.75|1127.25|1128.62|1127.12|0
1659732900000|2022-08-05 20:55:00|1128.7|1127.2|1128.79|1127.29|1128.81|1127.31|1128.66|1127.16|0
1659733200000|2022-08-05 21:00:00|1129.41|1127.91|1129.41|1127.91|1129.41|1127.91|1129.41|1127.91|0
1659909600000|2022-08-07 22:00:00|1129.6|1128.1|1128.83|1127.33|1129.6|1128.1|1128.53|1127.03|0
1659909900000|2022-08-07 22:05:00|1128.85|1127.35|1129.07|1127.57|1129.11|1127.61|1128.68|1127.18|0
1659910200000|2022-08-07 22:10:00|1129.03|1127.53|1129.17|1127.67|1129.22|1127.72|1128.94|1127.44|0
1659910500000|2022-08-07 22:15:00|1129.13|1127.63|1128.77|1127.27|1129.22|1127.72|1128.6|1127.1|0
1659910800000|2022-08-07 22:20:00|1128.73|1127.23|1128.73|1127.23|1128.73|1127.23|1128.43|1126.93|0
1659911100000|2022-08-07 22:25:00|1128.71|1127.21|1128.56|1127.06|1128.73|1127.23|1128.34|1126.84|0
1659911400000|2022-08-07 22:30:00|1128.68|1127.18|1128.21|1126.71|1128.9|1127.4|1128.17|1126.67|0
1659911700000|2022-08-07 22:35:00|1128.24|1126.74|1128.17|1126.67|1128.24|1126.74|1128|1126.5|0
1659912000000|2022-08-07 22:40:00|1128.13|1126.63|1127.51|1126.01|1128.13|1126.63|1127.51|1126.01|0
1659912300000|2022-08-07 22:45:00|1127.55|1126.05|1127.79|1126.29|1127.91|1126.41|1127.55|1126.05|0
1659912600000|2022-08-07 22:50:00|1127.81|1126.31|1127.83|1126.33|1127.87|1126.37|1127.74|1126.24|0
1659912900000|2022-08-07 22:55:00|1127.87|1126.37|1128.04|1126.54|1128.04|1126.54|1127.87|1126.37|0
1659913200000|2022-08-07 23:00:00|1128.02|1126.52|1128.15|1126.65|1128.17|1126.67|1127.91|1126.41|0
1659913500000|2022-08-07 23:05:00|1128.13|1126.63|1128.13|1126.63|1128.26|1126.76|1128|1126.5|0
1659913800000|2022-08-07 23:10:00|1128.15|1126.65|1128|1126.5|1128.21|1126.71|1127.96|1126.46|0
1659914100000|2022-08-07 23:15:00|1128.04|1126.54|1128|1126.5|1128.17|1126.67|1127.83|1126.33|0
1659914400000|2022-08-07 23:20:00|1127.98|1126.48|1128.17|1126.67|1128.17|1126.67|1127.91|1126.41|0
1659914700000|2022-08-07 23:25:00|1128.13|1126.63|1128.07|1126.57|1128.17|1126.67|1128.06|1126.56|0
1659915000000|2022-08-07 23:30:00|1128.11|1126.61|1128|1126.5|1128.11|1126.61|1127.77|1126.27|0
1659915300000|2022-08-07 23:35:00|1127.98|1126.48|1127.96|1126.46|1128.13|1126.63|1127.89|1126.39|0
1659915600000|2022-08-07 23:40:00|1127.94|1126.44|1128.02|1126.52|1128.07|1126.57|1127.89|1126.39|0
1659915900000|2022-08-07 23:45:00|1128.07|1126.57|1128.07|1126.57|1128.28|1126.78|1128.02|1126.52|0
1659916200000|2022-08-07 23:50:00|1128.11|1126.61|1128.15|1126.65|1128.28|1126.78|1127.98|1126.48|0
1659916500000|2022-08-07 23:55:00|1128.11|1126.61|1127.92|1126.42|1128.19|1126.69|1127.85|1126.35|0
1659916800000|2022-08-08 00:00:00|1127.94|1126.44|1128.41|1126.91|1128.45|1126.95|1127.81|1126.31|0
1659917100000|2022-08-08 00:05:00|1128.36|1126.86|1128.36|1126.86|1128.41|1126.91|1128.15|1126.65|0
1659917400000|2022-08-08 00:10:00|1128.32|1126.82|1128.25|1126.75|1129.12|1127.62|1127.88|1126.38|0
1659917700000|2022-08-08 00:15:00|1128.21|1126.71|1129.82|1128.32|1130.55|1129.05|1128.17|1126.67|0
1659918000000|2022-08-08 00:20:00|1129.92|1128.42|1130.13|1128.63|1130.54|1129.04|1129.72|1128.22|0
1659918300000|2022-08-08 00:25:00|1130.23|1128.73|1130.12|1128.62|1130.33|1128.83|1129.92|1128.42|0
1659918600000|2022-08-08 00:30:00|1130.23|1128.73|1130.12|1128.62|1130.23|1128.73|1129.91|1128.41|0
1659918900000|2022-08-08 00:35:00|1130.01|1128.51|1129.49|1127.99|1130.12|1128.62|1129.49|1127.99|0
1659919200000|2022-08-08 00:40:00|1129.7|1128.2|1129.7|1128.2|1129.7|1128.2|1129.49|1127.99|0
1659919500000|2022-08-08 00:45:00|1129.5|1128|1129.5|1128|1129.71|1128.21|1129.5|1128|0
1659919800000|2022-08-08 00:50:00|1129.6|1128.1|1129.71|1128.21|1129.72|1128.22|1129.29|1127.79|0
1659920100000|2022-08-08 00:55:00|1129.72|1128.22|1129.5|1128|1129.72|1128.22|1129.29|1127.79|0
1659920400000|2022-08-08 01:00:00|1129.29|1127.79|1129.08|1127.58|1129.29|1127.79|1129.08|1127.58|0
1659920700000|2022-08-08 01:05:00|1128.98|1127.48|1129.08|1127.58|1129.08|1127.58|1128.98|1127.48|0
1659921000000|2022-08-08 01:10:00|1129.29|1127.79|1129.29|1127.79|1129.29|1127.79|1129.29|1127.79|0
1659921300000|2022-08-08 01:15:00|1130.04|1128.54|1129.67|1128.17|1130.17|1128.67|1129.43|1127.93|0
1659921600000|2022-08-08 01:20:00|1129.66|1128.16|1129.43|1127.93|1129.67|1128.17|1129.18|1127.68|0
1659921900000|2022-08-08 01:25:00|1129.44|1127.94|1129.92|1128.42|1129.92|1128.42|1129.43|1127.93|0
1659922200000|2022-08-08 01:30:00|1129.19|1127.69|1129.08|1127.58|1129.5|1128|1128.87|1127.37|0
1659922500000|2022-08-08 01:35:00|1129.07|1127.57|1129.07|1127.57|1129.28|1127.78|1128.87|1127.37|0
1659922800000|2022-08-08 01:40:00|1129.08|1127.58|1129.29|1127.79|1129.29|1127.79|1129.07|1127.57|0
1659923100000|2022-08-08 01:45:00|1129.49|1127.99|1129.7|1128.2|1129.71|1128.21|1129.08|1127.58|0
1659923400000|2022-08-08 01:50:00|1129.5|1128|1129.29|1127.79|1129.7|1128.2|1129.28|1127.78|0
1659923700000|2022-08-08 01:55:00|1129.28|1127.78|1129.7|1128.2|1129.71|1128.21|1129.08|1127.58|0
1659924000000|2022-08-08 02:00:00|1130.63|1129.13|1130.4|1128.9|1130.65|1129.15|1130.4|1128.9|0
1659924300000|2022-08-08 02:05:00|1130.16|1128.66|1129.93|1128.43|1130.17|1128.67|1129.93|1128.43|0
1659924600000|2022-08-08 02:10:00|1129.92|1128.42|1130.66|1129.16|1130.66|1129.16|1129.92|1128.42|0
1659924900000|2022-08-08 02:15:00|1129.82|1128.32|1129.62|1128.12|1130.15|1128.65|1129.51|1128.01|0
1659925200000|2022-08-08 02:20:00|1129.72|1128.22|1129.73|1128.23|1129.93|1128.43|1129.51|1128.01|0
1659925500000|2022-08-08 02:25:00|1129.83|1128.33|1129.93|1128.43|1130.15|1128.65|1129.73|1128.23|0
1659925800000|2022-08-08 02:30:00|1129.94|1128.44|1129.93|1128.43|1129.94|1128.44|1129.72|1128.22|0
1659926100000|2022-08-08 02:35:00|1129.94|1128.44|1129.94|1128.44|1130.15|1128.65|1129.74|1128.24|0
1659926400000|2022-08-08 02:40:00|1129.95|1128.45|1129.73|1128.23|1129.95|1128.45|1129.73|1128.23|0
1659926700000|2022-08-08 02:45:00|1129.62|1128.12|1129.52|1128.02|1129.73|1128.23|1129.52|1128.02|0
1659927000000|2022-08-08 02:50:00|1129.62|1128.12|1129.73|1128.23|1129.74|1128.24|1129.52|1128.02|0
1659927300000|2022-08-08 02:55:00|1129.63|1128.13|1129.73|1128.23|1129.73|1128.23|1129.52|1128.02|0
1659927600000|2022-08-08 03:00:00|1130.67|1129.17|1130.67|1129.17|1130.68|1129.18|1130.43|1128.93|0
1659927900000|2022-08-08 03:05:00|1130.43|1128.93|1130.67|1129.17|1130.68|1129.18|1130.43|1128.93|0
1659928200000|2022-08-08 03:10:00|1130.68|1129.18|1130.68|1129.18|1130.68|1129.18|1130.67|1129.17|0
1659928500000|2022-08-08 03:15:00|1129.74|1128.24|1129.94|1128.44|1129.95|1128.45|1129.63|1128.13|0
1659928800000|2022-08-08 03:20:00|1129.95|1128.45|1129.94|1128.44|1129.95|1128.45|1129.94|1128.44|0
1659929400000|2022-08-08 03:30:00|1129.95|1128.45|1130.16|1128.66|1130.36|1128.86|1129.95|1128.45|0
1659929700000|2022-08-08 03:35:00|1130.15|1128.65|1129.94|1128.44|1130.16|1128.66|1129.94|1128.44|0
1659930000000|2022-08-08 03:40:00|1129.95|1128.45|1129.73|1128.23|1129.95|1128.45|1129.73|1128.23|0
1659930300000|2022-08-08 03:45:00|1129.74|1128.24|1129.52|1128.02|1129.74|1128.24|1129.42|1127.92|0
1659931200000|2022-08-08 04:00:00|1129.82|1128.32|1131.94|1130.44|1131.94|1130.44|1129.82|1128.32|0
1659931500000|2022-08-08 04:05:00|1132.04|1130.54|1131.93|1130.43|1132.14|1130.64|1131.93|1130.43|0
1659931800000|2022-08-08 04:10:00|1131.94|1130.44|1131.94|1130.44|1131.94|1130.44|1131.73|1130.23|0
1659932100000|2022-08-08 04:15:00|1132.04|1130.54|1131.94|1130.44|1132.15|1130.65|1131.94|1130.44|0
1659932400000|2022-08-08 04:20:00|1131.73|1130.23|1131.94|1130.44|1131.94|1130.44|1131.73|1130.23|0
1659932700000|2022-08-08 04:25:00|1131.93|1130.43|1131.95|1130.45|1131.95|1130.45|1131.73|1130.23|0
1659933000000|2022-08-08 04:30:00|1132.16|1130.66|1132.16|1130.66|1132.16|1130.66|1132.15|1130.65|0
1659933300000|2022-08-08 04:35:00|1132.15|1130.65|1131.95|1130.45|1132.16|1130.66|1131.95|1130.45|0
1659933600000|2022-08-08 04:40:00|1131.85|1130.35|1131.74|1130.24|1131.85|1130.35|1131.74|1130.24|0
1659933900000|2022-08-08 04:45:00|1132.92|1131.42|1132.92|1131.42|1132.93|1131.43|1132.69|1131.19|0
1659934200000|2022-08-08 04:50:00|1132.93|1131.43|1133.41|1131.91|1133.41|1131.91|1132.92|1131.42|0
1659934500000|2022-08-08 04:55:00|1133.53|1132.03|1133.65|1132.15|1133.66|1132.16|1133.41|1131.91|0
1659934800000|2022-08-08 05:00:00|1132.68|1131.18|1132.8|1131.3|1132.8|1131.3|1132.58|1131.08|0
1659935100000|2022-08-08 05:05:00|1132.79|1131.29|1133|1131.5|1133|1131.5|1132.79|1131.29|0
1659935400000|2022-08-08 05:10:00|1133.01|1131.51|1133.01|1131.51|1133.22|1131.72|1133.01|1131.51|0
1659935700000|2022-08-08 05:15:00|1134.16|1132.66|1134.4|1132.9|1134.41|1132.91|1134.16|1132.66|0
1659936000000|2022-08-08 05:20:00|1134.63|1133.13|1134.4|1132.9|1134.64|1133.14|1134.4|1132.9|0
1659936300000|2022-08-08 05:25:00|1134.39|1132.89|1134.15|1132.65|1134.4|1132.9|1134.15|1132.65|0
1659936600000|2022-08-08 05:30:00|1134.14|1132.64|1134.16|1132.66|1134.42|1132.92|1133.91|1132.41|0
1659936900000|2022-08-08 05:35:00|1134.17|1132.67|1133.92|1132.42|1134.17|1132.67|1133.67|1132.17|0
1659937200000|2022-08-08 05:40:00|1133.91|1132.41|1133.68|1132.18|1133.92|1132.42|1133.67|1132.17|0
1659937500000|2022-08-08 05:45:00|1133.67|1132.17|1134.16|1132.66|1134.16|1132.66|1133.67|1132.17|0
1659937800000|2022-08-08 05:50:00|1134.17|1132.67|1133.92|1132.42|1134.17|1132.67|1133.92|1132.42|0
1659938100000|2022-08-08 05:55:00|1133.93|1132.43|1134.41|1132.91|1134.64|1133.14|1133.92|1132.42|0
1659938400000|2022-08-08 06:00:00|1134.4|1132.9|1134.65|1133.15|1134.89|1133.39|1134.16|1132.66|0
1659938700000|2022-08-08 06:05:00|1134.64|1133.14|1133.94|1132.44|1134.65|1133.15|1133.93|1132.43|0
1659939000000|2022-08-08 06:10:00|1134.18|1132.68|1134.42|1132.92|1134.42|1132.92|1133.93|1132.43|0
1659939300000|2022-08-08 06:15:00|1134.41|1132.91|1134.9|1133.4|1134.9|1133.4|1134.17|1132.67|0
1659939600000|2022-08-08 06:20:00|1134.91|1133.41|1134.2|1132.7|1135.39|1133.89|1133.94|1132.44|0
1659939900000|2022-08-08 06:25:00|1134.21|1132.71|1134.68|1133.18|1134.68|1133.18|1133.96|1132.46|0
1659940200000|2022-08-08 06:30:00|1133.17|1131.67|1132.55|1131.05|1133.17|1131.67|1132.54|1131.04|0
1659940500000|2022-08-08 06:35:00|1132.44|1130.94|1132.34|1130.84|1132.55|1131.05|1132.34|1130.84|0
1659940800000|2022-08-08 06:40:00|1132.45|1130.95|1132.55|1131.05|1132.55|1131.05|1132.34|1130.84|0
1659941100000|2022-08-08 06:45:00|1133.74|1132.24|1133.94|1132.44|1134.18|1132.68|1133.7|1132.2|0
1659941400000|2022-08-08 06:50:00|1133.95|1132.45|1135.21|1133.71|1135.22|1133.72|1133.95|1132.45|0
1659941700000|2022-08-08 06:55:00|1135.22|1133.72|1135.68|1134.18|1135.93|1134.43|1134.96|1133.46|0
1659942000000|2022-08-08 07:00:00|1134.2|1132.7|1139.71|1135.46|1141.46|1136.07|1133.89|1132.39|0
1659942300000|2022-08-08 07:05:00|1140.71|1134.96|1138.71|1135.96|1140.96|1138.21|1137.96|1134.96|7
1659942600000|2022-08-08 07:10:00|1138.96|1136.21|1137.96|1136.21|1139.71|1137.71|1136.46|1134.46|2
1659942900000|2022-08-08 07:15:00|1137.71|1135.71|1135.21|1133.46|1137.96|1135.96|1134.21|1132.46|0
1659943200000|2022-08-08 07:20:00|1134.96|1132.96|1132.21|1130.21|1135.21|1133.21|1132.21|1130.21|8
1659943500000|2022-08-08 07:25:00|1131.96|1129.96|1132.71|1130.71|1132.71|1130.71|1130.46|1128.46|5
1659943800000|2022-08-08 07:30:00|1132.46|1130.46|1129.71|1127.71|1132.46|1130.46|1129.71|1127.71|0
1659944100000|2022-08-08 07:35:00|1129.46|1127.46|1127.46|1125.46|1129.71|1127.71|1127.46|1125.46|3
1659944400000|2022-08-08 07:40:00|1127.37|1125.37|1126.37|1124.37|1127.62|1125.62|1126.12|1124.12|4
1659944700000|2022-08-08 07:45:00|1126.12|1124.12|1124.62|1122.62|1126.62|1124.62|1124.62|1122.62|3
1659945000000|2022-08-08 07:50:00|1124.37|1122.37|1122.12|1120.12|1124.62|1123.62|1121.62|1119.62|2
1659945300000|2022-08-08 07:55:00|1121.87|1119.87|1123.12|1121.12|1123.12|1121.12|1121.37|1119.37|0
1659945600000|2022-08-08 08:00:00|1123.37|1121.37|1124.37|1122.37|1124.37|1122.37|1122.87|1120.87|0
1659945900000|2022-08-08 08:05:00|1124.12|1122.12|1124.37|1122.37|1125.37|1123.37|1123.37|1121.37|0
1659946200000|2022-08-08 08:10:00|1124.62|1122.62|1122.12|1120.12|1125.12|1123.12|1121.87|1119.87|0
1659946500000|2022-08-08 08:15:00|1122.62|1120.37|1122.62|1120.62|1123.37|1121.37|1122.37|1120.37|0
1659946800000|2022-08-08 08:20:00|1122.87|1120.87|1123.12|1121.12|1123.12|1121.12|1122.37|1120.37|0
1659947100000|2022-08-08 08:25:00|1122.87|1120.87|1124.87|1122.87|1125.12|1123.12|1122.62|1120.62|1
1659947400000|2022-08-08 08:30:00|1124.62|1122.62|1123.87|1121.87|1124.62|1122.62|1123.37|1121.37|0
1659947700000|2022-08-08 08:35:00|1123.62|1121.62|1123.62|1121.62|1124.12|1122.12|1123.12|1121.12|0
1659948000000|2022-08-08 08:40:00|1123.37|1121.37|1124.62|1122.62|1124.87|1122.87|1123.37|1121.37|0
1659948300000|2022-08-08 08:45:00|1124.37|1122.37|1122.87|1120.62|1124.62|1122.62|1122.62|1120.62|6
1659948600000|2022-08-08 08:50:00|1122.62|1120.87|1122.62|1120.62|1123.12|1121.12|1122.37|1120.37|0
1659948900000|2022-08-08 08:55:00|1122.37|1120.37|1121.62|1119.62|1122.62|1120.62|1120.87|1118.87|0
1659949200000|2022-08-08 09:00:00|1121.37|1119.37|1121.12|1119.12|1121.37|1119.37|1121.12|1119.12|0
1659949500000|2022-08-08 09:05:00|1121.37|1119.37|1121.62|1119.62|1122.12|1120.12|1121.37|1119.37|0
1659949800000|2022-08-08 09:10:00|1121.87|1119.87|1122.12|1120.37|1122.12|1120.37|1121.87|1119.87|2
1659950100000|2022-08-08 09:15:00|1122.37|1120.12|1122.12|1120.12|1122.62|1120.62|1121.87|1119.87|1
1659950400000|2022-08-08 09:20:00|1122.37|1120.37|1121.87|1119.87|1122.37|1120.37|1121.87|1119.87|0
1659950700000|2022-08-08 09:25:00|1121.62|1119.62|1122.87|1120.87|1122.87|1120.87|1121.62|1119.62|0
1659951000000|2022-08-08 09:30:00|1123.12|1121.12|1122.87|1120.87|1123.12|1121.12|1122.62|1120.62|2
1659951300000|2022-08-08 09:35:00|1123.12|1121.12|1124.37|1122.37|1124.37|1122.37|1122.87|1121.12|0
1659951600000|2022-08-08 09:40:00|1124.12|1122.12|1124.37|1122.37|1124.37|1122.37|1124.12|1122.12|0
1659951900000|2022-08-08 09:45:00|1124.62|1122.62|1124.12|1122.12|1124.62|1122.62|1124.12|1122.12|0
1659952200000|2022-08-08 09:50:00|1123.87|1121.87|1123.37|1121.37|1123.87|1121.87|1122.62|1120.62|0
1659952500000|2022-08-08 09:55:00|1123.12|1121.12|1121.62|1119.62|1123.12|1121.12|1121.62|1119.62|0
1659952800000|2022-08-08 10:00:00|1121.87|1119.87|1122.37|1120.37|1122.37|1120.37|1121.62|1119.62|0
1659953100000|2022-08-08 10:05:00|1122.62|1120.62|1124.12|1122.12|1124.12|1122.12|1122.62|1120.62|0
1659953400000|2022-08-08 10:10:00|1123.87|1121.87|1123.12|1121.12|1124.12|1122.12|1122.87|1120.87|0
1659953700000|2022-08-08 10:15:00|1123.37|1121.37|1124.37|1122.37|1124.37|1122.37|1123.12|1121.12|0
1659954000000|2022-08-08 10:20:00|1124.12|1122.12|1123.87|1121.87|1124.87|1122.87|1123.87|1121.87|0
1659954300000|2022-08-08 10:25:00|1124.12|1122.12|1124.37|1122.37|1124.37|1122.37|1123.87|1121.87|0
1659954600000|2022-08-08 10:30:00|1124.62|1122.62|1123.62|1121.62|1124.87|1122.87|1123.62|1121.62|0
1659954900000|2022-08-08 10:35:00|1123.37|1121.37|1124.62|1122.62|1124.62|1122.62|1123.37|1121.37|0
1659955200000|2022-08-08 10:40:00|1124.37|1122.37|1125.37|1123.37|1125.37|1123.37|1124.12|1122.12|0
1659955500000|2022-08-08 10:45:00|1125.12|1123.12|1125.62|1123.62|1125.62|1123.62|1125.12|1123.12|0
1659955800000|2022-08-08 10:50:00|1125.37|1123.87|1126.12|1124.12|1126.12|1124.12|1125.37|1123.87|0
1659956100000|2022-08-08 10:55:00|1126.37|1124.37|1126.87|1124.87|1127.12|1125.12|1126.37|1124.37|1
1659956400000|2022-08-08 11:00:00|1126.62|1125.12|1125.37|1123.37|1126.62|1125.12|1125.37|1123.37|3
1659956700000|2022-08-08 11:05:00|1125.12|1123.12|1125.12|1123.12|1125.12|1123.12|1124.37|1122.37|0
1659957000000|2022-08-08 11:10:00|1124.87|1122.87|1124.37|1122.37|1124.87|1122.87|1124.37|1122.37|0
1659957300000|2022-08-08 11:15:00|1124.12|1122.12|1123.62|1121.62|1124.12|1122.12|1123.37|1121.37|0
1659957600000|2022-08-08 11:20:00|1123.87|1121.87|1123.37|1121.37|1123.87|1121.87|1123.12|1121.12|0
1659957900000|2022-08-08 11:25:00|1123.62|1121.62|1123.62|1121.62|1123.87|1121.87|1123.62|1121.37|1
1659958200000|2022-08-08 11:30:00|1123.87|1121.87|1124.12|1122.12|1124.37|1122.37|1123.87|1121.87|0
1659958500000|2022-08-08 11:35:00|1123.87|1121.87|1123.87|1121.87|1123.87|1121.87|1123.62|1121.62|0
1659958800000|2022-08-08 11:40:00|1123.62|1121.62|1124.37|1122.37|1124.37|1122.37|1123.62|1121.62|0
1659959100000|2022-08-08 11:45:00|1124.62|1122.62|1125.37|1123.37|1125.37|1123.37|1124.62|1122.62|0
1659959400000|2022-08-08 11:50:00|1125.62|1123.62|1126.37|1124.37|1126.37|1124.37|1125.62|1123.62|0
1659959700000|2022-08-08 11:55:00|1126.12|1123.87|1126.37|1124.37|1126.37|1124.37|1125.62|1123.62|0
1659960000000|2022-08-08 12:00:00|1126.12|1124.12|1127.62|1125.62|1127.62|1125.62|1125.87|1123.87|1
1659960300000|2022-08-08 12:05:00|1127.37|1125.37|1127.62|1125.62|1128.12|1126.12|1127.37|1125.37|0
1659960600000|2022-08-08 12:10:00|1127.87|1125.87|1127.37|1125.37|1127.87|1125.87|1127.12|1125.37|0
1659960900000|2022-08-08 12:15:00|1127.12|1125.12|1126.62|1124.62|1127.12|1125.12|1126.62|1124.62|0
1659961200000|2022-08-08 12:20:00|1126.37|1124.37|1127.12|1125.12|1127.12|1125.12|1126.37|1124.37|1
1659961500000|2022-08-08 12:25:00|1127.37|1125.37|1128.37|1126.37|1128.37|1126.37|1127.12|1125.12|0
1659961800000|2022-08-08 12:30:00|1128.62|1126.62|1129.12|1127.12|1129.37|1127.37|1128.62|1126.62|0
1659962100000|2022-08-08 12:35:00|1129.62|1127.37|1129.37|1127.37|1129.87|1127.87|1129.12|1127.12|1
1659962400000|2022-08-08 12:40:00|1129.62|1127.62|1129.37|1127.37|1129.87|1127.87|1129.37|1127.37|0
1659962700000|2022-08-08 12:45:00|1129.12|1127.12|1130.12|1128.12|1130.12|1128.12|1128.87|1126.87|0
1659963000000|2022-08-08 12:50:00|1130.37|1128.37|1129.87|1127.87|1130.37|1128.37|1128.62|1127.87|8
1659963300000|2022-08-08 12:55:00|1129.62|1127.62|1130.12|1128.12|1130.12|1128.12|1129.62|1127.62|0
1659963600000|2022-08-08 13:00:00|1129.87|1127.87|1128.12|1126.12|1129.87|1127.87|1128.12|1126.12|0
1659963900000|2022-08-08 13:05:00|1128.37|1126.37|1130.37|1128.37|1130.37|1128.37|1128.12|1126.12|0
1659964200000|2022-08-08 13:10:00|1130.62|1128.62|1129.12|1127.12|1130.62|1128.62|1128.12|1127.12|6
1659964500000|2022-08-08 13:15:00|1129.37|1127.37|1131.37|1129.37|1131.37|1129.37|1129.12|1127.12|0
1659964800000|2022-08-08 13:20:00|1131.62|1129.62|1132.37|1130.37|1132.37|1130.37|1131.62|1129.62|0
1659965100000|2022-08-08 13:25:00|1132.12|1130.12|1131.62|1129.62|1132.37|1130.37|1131.62|1129.62|0
1659965400000|2022-08-08 13:30:00|1131.87|1130.12|1133.37|1131.87|1133.62|1131.87|1130.87|1129.37|2
1659965700000|2022-08-08 13:35:00|1133.62|1132.37|1133.62|1131.87|1134.62|1133.37|1133.37|1131.87|0
1659966000000|2022-08-08 13:40:00|1133.37|1131.37|1130.87|1129.37|1133.37|1131.37|1130.87|1129.37|0
1659966300000|2022-08-08 13:45:00|1131.37|1129.87|1130.62|1128.87|1131.87|1130.37|1130.12|1128.37|0
1659966600000|2022-08-08 13:50:00|1130.37|1129.37|1132.37|1130.87|1132.87|1130.87|1130.37|1128.87|173
1659966900000|2022-08-08 13:55:00|1132.62|1131.37|1131.87|1130.37|1133.37|1131.37|1131.87|1130.12|0
1659967200000|2022-08-08 14:00:00|1132.12|1130.12|1133.37|1131.37|1133.37|1131.37|1131.87|1130.12|7
1659967500000|2022-08-08 14:05:00|1133.12|1131.62|1131.12|1130.12|1133.87|1131.87|1131.12|1130.12|6
1659967800000|2022-08-08 14:10:00|1131.07|1130.07|1131.32|1130.32|1131.82|1130.32|1130.57|1129.07|36
1659968100000|2022-08-08 14:15:00|1131.07|1130.07|1131.09|1129.59|1132.07|1130.32|1131.07|1129.59|2
1659968400000|2022-08-08 14:20:00|1131.1|1129.6|1131.34|1129.84|1131.59|1130.09|1131.08|1129.58|0
1659968700000|2022-08-08 14:25:00|1131.35|1129.85|1131.32|1129.82|1131.58|1130.08|1130.34|1128.84|77
1659969000000|2022-08-08 14:30:00|1131.31|1129.81|1131.07|1129.57|1131.8|1130.3|1130.84|1129.34|0
1659969300000|2022-08-08 14:35:00|1131.08|1129.58|1131.58|1130.08|1132.05|1130.55|1130.82|1129.32|0
1659969600000|2022-08-08 14:40:00|1131.59|1130.09|1131.84|1130.34|1131.84|1130.34|1131.33|1129.83|192
1659969900000|2022-08-08 14:45:00|1131.73|1130.23|1130.35|1128.85|1131.73|1130.23|1130.14|1128.64|0
1659970200000|2022-08-08 14:50:00|1130.56|1129.06|1130.57|1129.07|1130.78|1129.28|1130.35|1128.85|0
1659970500000|2022-08-08 14:55:00|1130.36|1128.86|1130.15|1128.65|1130.78|1129.28|1129.94|1128.44|0
1659970800000|2022-08-08 15:00:00|1129.91|1128.41|1130.19|1128.69|1130.43|1128.93|1129.69|1128.19|0
1659971100000|2022-08-08 15:05:00|1129.95|1128.45|1129.7|1128.2|1130.42|1128.92|1129.46|1127.96|0
1659971400000|2022-08-08 15:10:00|1129.69|1128.19|1128.26|1126.76|1129.7|1128.2|1128.26|1126.76|0
1659971700000|2022-08-08 15:15:00|1128.02|1126.52|1127.75|1126.25|1128.03|1126.53|1127.5|1126|0
1659972000000|2022-08-08 15:20:00|1127.74|1126.24|1127.98|1126.48|1128.47|1126.97|1127.74|1126.24|0
1659972300000|2022-08-08 15:25:00|1127.97|1126.47|1128.65|1127.15|1128.65|1127.15|1127.71|1126.21|0
1659972600000|2022-08-08 15:30:00|1128.87|1127.37|1128.87|1127.37|1129.91|1128.41|1128.86|1127.36|0
1659972900000|2022-08-08 15:35:00|1128.86|1127.36|1126.96|1125.46|1128.88|1127.38|1126.96|1125.46|0
1659973200000|2022-08-08 15:40:00|1127.17|1125.67|1126.5|1125|1127.38|1125.88|1125.87|1124.37|0
1659973500000|2022-08-08 15:45:00|1125.65|1124.15|1126.15|1124.65|1126.4|1124.9|1125.65|1124.15|0
1659973800000|2022-08-08 15:50:00|1126.27|1124.77|1127.4|1125.9|1127.4|1125.9|1126.16|1124.66|0
1659974100000|2022-08-08 15:55:00|1127.39|1125.89|1127.17|1125.67|1127.65|1126.15|1127.17|1125.67|0
1659974400000|2022-08-08 16:00:00|1127.29|1125.79|1127.16|1125.66|1127.42|1125.92|1126.92|1125.42|0
1659974700000|2022-08-08 16:05:00|1127.15|1125.65|1125.44|1123.94|1127.17|1125.67|1125.19|1123.69|0
1659975000000|2022-08-08 16:10:00|1125.68|1124.18|1125.16|1123.66|1125.93|1124.43|1124.91|1123.41|0
1659975300000|2022-08-08 16:15:00|1125.17|1123.67|1124.39|1122.89|1125.4|1123.9|1123.66|1122.16|0
1659975600000|2022-08-08 16:20:00|1124.38|1122.88|1125.83|1124.33|1125.85|1124.35|1124.38|1122.88|0
1659975900000|2022-08-08 16:25:00|1125.84|1124.34|1125.09|1123.59|1126.09|1124.59|1124.61|1123.11|0
1659976200000|2022-08-08 16:30:00|1125.08|1123.58|1125.11|1123.61|1125.12|1123.62|1124.62|1123.12|0
1659976500000|2022-08-08 16:35:00|1125.1|1123.6|1125.09|1123.59|1125.35|1123.85|1124.35|1122.85|0
1659976800000|2022-08-08 16:40:00|1125.1|1123.6|1126.07|1124.57|1126.08|1124.58|1124.85|1123.35|0
1659977100000|2022-08-08 16:45:00|1126.88|1125.38|1126.88|1125.38|1126.89|1125.39|1126.46|1124.96|0
1659977400000|2022-08-08 16:50:00|1126.89|1125.39|1127.1|1125.6|1127.31|1125.81|1126.88|1125.38|0
1659977700000|2022-08-08 16:55:00|1127.09|1125.59|1126.67|1125.17|1127.3|1125.8|1126.25|1124.75|0
1659978000000|2022-08-08 17:00:00|1126.88|1125.38|1126.25|1124.75|1126.88|1125.38|1126.04|1124.54|0
1659978300000|2022-08-08 17:05:00|1126.46|1124.96|1126.69|1125.19|1127.1|1125.6|1126.25|1124.75|0
1659978600000|2022-08-08 17:10:00|1126.68|1125.18|1127.32|1125.82|1127.53|1126.03|1126.47|1124.97|0
1659978900000|2022-08-08 17:15:00|1126.6|1125.1|1126.85|1125.35|1127.1|1125.6|1126.6|1125.1|0
1659979200000|2022-08-08 17:20:00|1126.84|1125.34|1126.59|1125.09|1126.84|1125.34|1125.84|1124.34|0
1659979500000|2022-08-08 17:25:00|1126.6|1125.1|1125.13|1123.63|1126.6|1125.1|1125.13|1123.63|0
1659979800000|2022-08-08 17:30:00|1125.12|1123.62|1125.62|1124.12|1125.87|1124.37|1125.12|1123.62|0
1659980100000|2022-08-08 17:35:00|1125.61|1124.11|1125.12|1123.62|1125.62|1124.12|1124.87|1123.37|0
1659980400000|2022-08-08 17:40:00|1125.11|1123.61|1125.87|1124.37|1125.87|1124.37|1125.11|1123.61|0
1659980700000|2022-08-08 17:45:00|1125.86|1124.36|1125.85|1124.35|1126.11|1124.61|1125.6|1124.1|0
1659981000000|2022-08-08 17:50:00|1125.86|1124.36|1126.59|1125.09|1126.59|1125.09|1125.6|1124.1|0
1659981300000|2022-08-08 17:55:00|1126.58|1125.08|1126.6|1125.1|1126.84|1125.34|1126.58|1125.08|0
1659981600000|2022-08-08 18:00:00|1127.33|1125.83|1126.03|1124.53|1127.33|1125.83|1126.03|1124.53|0
1659981900000|2022-08-08 18:05:00|1126.13|1124.63|1126.67|1125.17|1126.68|1125.18|1125.6|1124.1|0
1659982200000|2022-08-08 18:10:00|1126.68|1125.18|1126.03|1124.53|1126.68|1125.18|1126.03|1124.53|0
1659982500000|2022-08-08 18:15:00|1126.04|1124.54|1126.24|1124.74|1126.25|1124.75|1125.6|1124.1|0
1659982800000|2022-08-08 18:20:00|1126.23|1124.73|1126.02|1124.52|1126.24|1124.74|1125.81|1124.31|0
1659983100000|2022-08-08 18:25:00|1126.03|1124.53|1126.02|1124.52|1126.44|1124.94|1125.8|1124.3|0
1659983400000|2022-08-08 18:30:00|1125.33|1123.83|1125.33|1123.83|1125.57|1124.07|1124.83|1123.33|0
1659983700000|2022-08-08 18:35:00|1125.32|1123.82|1124.59|1123.09|1125.32|1123.82|1124.35|1122.85|0
1659984000000|2022-08-08 18:40:00|1124.6|1123.1|1124.59|1123.09|1125.09|1123.59|1124.35|1122.85|0
1659984300000|2022-08-08 18:45:00|1124.6|1123.1|1124.58|1123.08|1125.07|1123.57|1124.09|1122.59|0
1659984600000|2022-08-08 18:50:00|1124.59|1123.09|1123.83|1122.33|1124.59|1123.09|1123.83|1122.33|0
1659984900000|2022-08-08 18:55:00|1123.84|1122.34|1124.82|1123.32|1125.08|1123.58|1123.83|1122.33|0
1659985200000|2022-08-08 19:00:00|1124.83|1123.33|1125.31|1123.81|1125.56|1124.06|1124.82|1123.32|0
1659985500000|2022-08-08 19:05:00|1125.32|1123.82|1125.08|1123.58|1125.56|1124.06|1124.82|1123.32|0
1659985800000|2022-08-08 19:10:00|1125.31|1123.81|1125.31|1123.81|1125.55|1124.05|1124.82|1123.32|0
1659986100000|2022-08-08 19:15:00|1125.3|1123.8|1124.82|1123.32|1125.31|1123.81|1124.31|1122.81|0
1659986400000|2022-08-08 19:20:00|1124.83|1123.33|1125.33|1123.83|1125.58|1124.08|1124.58|1123.08|0
1659986700000|2022-08-08 19:25:00|1125.32|1123.82|1125.32|1123.82|1125.82|1124.32|1125.08|1123.58|0
1659987000000|2022-08-08 19:30:00|1125.31|1123.81|1125.34|1123.84|1125.35|1123.85|1124.82|1123.32|0
1659987300000|2022-08-08 19:35:00|1125.1|1123.6|1125.35|1123.85|1125.6|1124.1|1125.1|1123.6|0
1659987600000|2022-08-08 19:40:00|1125.36|1123.86|1125.84|1124.34|1125.85|1124.35|1125.35|1123.85|0
1659987900000|2022-08-08 19:45:00|1126.46|1124.96|1126.25|1124.75|1126.68|1125.18|1126.25|1124.75|0
1659988200000|2022-08-08 19:50:00|1126.46|1124.96|1126.66|1125.16|1126.68|1125.18|1126.23|1124.73|0
1659988500000|2022-08-08 19:55:00|1126.67|1125.17|1126.45|1124.95|1127.07|1125.57|1126.44|1124.94|0
1659988800000|2022-08-08 20:00:00|1126.55|1125.05|1126.74|1125.24|1127.15|1125.65|1126.32|1124.82|0
1659989100000|2022-08-08 20:05:00|1126.75|1125.25|1127.04|1125.54|1127.04|1125.54|1126.74|1125.24|0
1659989400000|2022-08-08 20:10:00|1127|1125.5|1127.1|1125.6|1127.19|1125.69|1126.91|1125.41|0
1659989700000|2022-08-08 20:15:00|1127.04|1125.54|1127|1125.5|1127.1|1125.6|1127|1125.5|0
1659990000000|2022-08-08 20:20:00|1127.02|1125.52|1127.04|1125.54|1127.19|1125.69|1127|1125.5|0
1659990300000|2022-08-08 20:25:00|1127.06|1125.56|1127|1125.5|1127.1|1125.6|1126.96|1125.46|0
1659990600000|2022-08-08 20:30:00|1127.04|1125.54|1127.24|1125.74|1127.28|1125.78|1127.04|1125.54|0
1659990900000|2022-08-08 20:35:00|1127.28|1125.78|1127.37|1125.87|1127.38|1125.88|1127.28|1125.78|0
1659991200000|2022-08-08 20:40:00|1127.41|1125.91|1127.46|1125.96|1127.46|1125.96|1127.37|1125.87|0
1659991500000|2022-08-08 20:45:00|1127.5|1126|1127.46|1125.96|1127.54|1126.04|1127.37|1125.87|0
1659991800000|2022-08-08 20:50:00|1127.48|1125.98|1127.67|1126.17|1127.67|1126.17|1127.46|1125.96|0
1659992100000|2022-08-08 20:55:00|1127.63|1126.13|1128.2|1126.7|1128.31|1126.81|1127.63|1126.13|0
1659992400000|2022-08-08 21:00:00|1128.22|1126.72|1128.14|1126.64|1128.31|1126.81|1128.12|1126.62|0
1659992700000|2022-08-08 21:05:00|1128.13|1126.63|1128.95|1127.45|1128.95|1127.45|1128.03|1126.53|0
1659993000000|2022-08-08 21:10:00|1128.93|1127.43|1129.63|1128.13|1129.63|1128.13|1128.91|1127.41|0
1659993300000|2022-08-08 21:15:00|1129.59|1128.09|1129.69|1128.19|1129.72|1128.22|1129.57|1128.07|0
1659993600000|2022-08-08 21:20:00|1129.71|1128.21|1129.13|1127.63|1129.8|1128.3|1129.13|1127.63|0
1659993900000|2022-08-08 21:25:00|1129.15|1127.65|1129.06|1127.56|1129.17|1127.67|1129.06|1127.56|0
1659994200000|2022-08-08 21:30:00|1129.04|1127.54|1128.96|1127.46|1129.04|1127.54|1128.96|1127.46|0
1659994500000|2022-08-08 21:35:00|1129|1127.5|1128.75|1127.25|1129.04|1127.54|1128.73|1127.23|0
1659994800000|2022-08-08 21:40:00|1128.71|1127.21|1128.73|1127.23|1128.75|1127.25|1128.67|1127.17|0
1659995100000|2022-08-08 21:45:00|1128.75|1127.25|1128.65|1127.15|1128.75|1127.25|1128.65|1127.15|0
1659995400000|2022-08-08 21:50:00|1128.44|1126.94|1128.62|1127.12|1128.63|1127.13|1128.4|1126.9|0
1659995700000|2022-08-08 21:55:00|1128.6|1127.1|1128.5|1127|1128.65|1127.15|1128.41|1126.91|0
1659996000000|2022-08-08 22:00:00|1128.48|1126.98|1127.97|1126.47|1128.48|1126.98|1127.88|1126.38|0
1659996300000|2022-08-08 22:05:00|1127.92|1126.42|1127.75|1126.25|1127.92|1126.42|1127.71|1126.21|0
1659996600000|2022-08-08 22:10:00|1127.76|1126.26|1127.92|1126.42|1128.14|1126.64|1127.76|1126.26|0
1659996900000|2022-08-08 22:15:00|1127.93|1126.43|1127.88|1126.38|1127.97|1126.47|1127.84|1126.34|0
1659997200000|2022-08-08 22:20:00|1127.92|1126.42|1127.8|1126.3|1127.92|1126.42|1127.67|1126.17|0
1659997500000|2022-08-08 22:25:00|1127.75|1126.25|1127.8|1126.3|1127.88|1126.38|1127.75|1126.25|0
1659997800000|2022-08-08 22:30:00|1127.84|1126.34|1127.75|1126.25|1127.84|1126.34|1127.75|1126.25|0
1659998100000|2022-08-08 22:35:00|1127.76|1126.26|1127.73|1126.23|1127.8|1126.3|1127.71|1126.21|0
1659998400000|2022-08-08 22:40:00|1127.75|1126.25|1127.67|1126.17|1127.75|1126.25|1127.63|1126.13|0
1659998700000|2022-08-08 22:45:00|1127.63|1126.13|1127.71|1126.21|1127.8|1126.3|1127.63|1126.13|0
1659999000000|2022-08-08 22:50:00|1127.73|1126.23|1127.71|1126.21|1127.8|1126.3|1127.71|1126.21|0
1659999300000|2022-08-08 22:55:00|1127.67|1126.17|1127.71|1126.21|1127.75|1126.25|1127.67|1126.17|0
1659999600000|2022-08-08 23:00:00|1127.67|1126.17|1127.5|1126|1127.75|1126.25|1127.39|1125.89|0
1659999900000|2022-08-08 23:05:00|1127.58|1126.08|1128.18|1126.68|1128.22|1126.72|1127.58|1126.08|0
1660000200000|2022-08-08 23:10:00|1128.16|1126.66|1128.79|1127.29|1128.92|1127.42|1128.14|1126.64|0
1660000500000|2022-08-08 23:15:00|1128.75|1127.25|1128.65|1127.15|1128.84|1127.34|1128.6|1127.1|0
1660000800000|2022-08-08 23:20:00|1128.63|1127.13|1128.69|1127.19|1128.69|1127.19|1128.56|1127.06|0
1660001100000|2022-08-08 23:25:00|1128.75|1127.25|1128.84|1127.34|1128.84|1127.34|1128.65|1127.15|0
1660001400000|2022-08-08 23:30:00|1128.83|1127.33|1128.82|1127.32|1129.05|1127.55|1128.75|1127.25|0
1660001700000|2022-08-08 23:35:00|1128.84|1127.34|1129.09|1127.59|1129.22|1127.72|1128.75|1127.25|0
1660002000000|2022-08-08 23:40:00|1129.11|1127.61|1128.96|1127.46|1129.13|1127.63|1128.92|1127.42|0
1660002300000|2022-08-08 23:45:00|1128.92|1127.42|1128.88|1127.38|1129.13|1127.63|1128.69|1127.19|0
1660002600000|2022-08-08 23:50:00|1128.84|1127.34|1128.65|1127.15|1128.88|1127.38|1128.65|1127.15|0
1660002900000|2022-08-08 23:55:00|1128.69|1127.19|1128.59|1127.09|1128.69|1127.19|1128.44|1126.94|0
1660003200000|2022-08-09 00:00:00|1128.55|1127.05|1128.63|1127.13|1128.68|1127.18|1128.44|1126.94|0
1660003500000|2022-08-09 00:05:00|1128.65|1127.15|1128.15|1126.65|1128.68|1127.18|1127.98|1126.48|0
1660003800000|2022-08-09 00:10:00|1128.14|1126.64|1128.89|1127.39|1128.96|1127.46|1128.08|1126.58|0
1660004100000|2022-08-09 00:15:00|1128.32|1126.82|1128.93|1127.43|1128.93|1127.43|1127.5|1126|0
1660004400000|2022-08-09 00:20:00|1128.81|1127.31|1128.21|1126.71|1128.93|1127.43|1128.21|1126.71|0
1660004700000|2022-08-09 00:25:00|1128.09|1126.59|1128.45|1126.95|1128.46|1126.96|1127.97|1126.47|0
1660005000000|2022-08-09 00:30:00|1128.75|1127.25|1128.55|1127.05|1128.76|1127.26|1128.54|1127.04|0
1660005300000|2022-08-09 00:35:00|1128.54|1127.04|1128.33|1126.83|1128.65|1127.15|1128.33|1126.83|0
1660005600000|2022-08-09 00:40:00|1128.34|1126.84|1128.33|1126.83|1128.54|1127.04|1128.33|1126.83|0
1660005900000|2022-08-09 00:45:00|1128.13|1126.63|1127.7|1126.2|1128.13|1126.63|1127.7|1126.2|0
1660006200000|2022-08-09 00:50:00|1127.71|1126.21|1127.91|1126.41|1128.12|1126.62|1127.71|1126.21|0
1660006500000|2022-08-09 00:55:00|1127.9|1126.4|1127.7|1126.2|1127.91|1126.41|1127.7|1126.2|0
1660006800000|2022-08-09 01:00:00|1127.8|1126.3|1127.69|1126.19|1127.9|1126.4|1127.49|1125.99|0
1660007100000|2022-08-09 01:05:00|1127.7|1126.2|1127.48|1125.98|1127.7|1126.2|1127.26|1125.76|0
1660007400000|2022-08-09 01:10:00|1127.38|1125.88|1127.48|1125.98|1127.48|1125.98|1127.27|1125.77|0
1660007700000|2022-08-09 01:15:00|1126.63|1125.13|1126.5|1125|1126.75|1125.25|1126.5|1125|0
1660008000000|2022-08-09 01:20:00|1126.49|1124.99|1125.79|1124.29|1126.5|1125|1125.78|1124.28|0
1660008300000|2022-08-09 01:25:00|1125.78|1124.28|1126.26|1124.76|1126.27|1124.77|1125.55|1124.05|0
1660008600000|2022-08-09 01:30:00|1127.06|1125.56|1126.96|1125.46|1127.07|1125.57|1126.65|1125.15|0
1660008900000|2022-08-09 01:35:00|1126.86|1125.36|1126.65|1125.15|1126.86|1125.36|1126.44|1124.94|0
1660009200000|2022-08-09 01:40:00|1126.44|1124.94|1126.43|1124.93|1126.44|1124.94|1126.22|1124.72|0
1660009500000|2022-08-09 01:45:00|1126.23|1124.73|1126.33|1124.83|1126.43|1124.93|1126.22|1124.72|0
1660009800000|2022-08-09 01:50:00|1126.23|1124.73|1126.44|1124.94|1126.45|1124.95|1126.22|1124.72|0
1660010100000|2022-08-09 01:55:00|1126.24|1124.74|1126.03|1124.53|1126.24|1124.74|1126.02|1124.52|0
1660010400000|2022-08-09 02:00:00|1125.3|1123.8|1125.56|1124.06|1125.79|1124.29|1125.3|1123.8|0
1660010700000|2022-08-09 02:05:00|1125.33|1123.83|1125.81|1124.31|1126.04|1124.54|1125.32|1123.82|0
1660011000000|2022-08-09 02:10:00|1125.8|1124.3|1125.57|1124.07|1125.81|1124.31|1125.56|1124.06|0
1660011300000|2022-08-09 02:15:00|1125.8|1124.3|1125.8|1124.3|1125.81|1124.31|1125.56|1124.06|0
1660011600000|2022-08-09 02:20:00|1125.81|1124.31|1126.05|1124.55|1126.05|1124.55|1125.8|1124.3|0
1660011900000|2022-08-09 02:25:00|1126.29|1124.79|1126.28|1124.78|1126.29|1124.79|1126.05|1124.55|0
1660012200000|2022-08-09 02:30:00|1126.98|1125.48|1126.87|1125.37|1127.08|1125.58|1126.87|1125.37|0
1660012500000|2022-08-09 02:35:00|1126.88|1125.38|1126.87|1125.37|1127.08|1125.58|1126.66|1125.16|0
1660012800000|2022-08-09 02:40:00|1127.07|1125.57|1127.08|1125.58|1127.08|1125.58|1126.87|1125.37|0
1660013100000|2022-08-09 02:45:00|1126.98|1125.48|1126.88|1125.38|1127.08|1125.58|1126.87|1125.37|0
1660013400000|2022-08-09 02:50:00|1126.87|1125.37|1126.67|1125.17|1126.88|1125.38|1126.67|1125.17|0
1660013700000|2022-08-09 02:55:00|1126.87|1125.37|1126.88|1125.38|1126.88|1125.38|1126.87|1125.37|0
1660014000000|2022-08-09 03:00:00|1127.08|1125.58|1127.29|1125.79|1127.29|1125.79|1126.98|1125.48|0
1660014300000|2022-08-09 03:05:00|1127.19|1125.69|1127.29|1125.79|1127.29|1125.79|1127.08|1125.58|0
1660014600000|2022-08-09 03:10:00|1127.08|1125.58|1127.71|1126.21|1127.92|1126.42|1127.08|1125.58|0
1660014900000|2022-08-09 03:15:00|1127.26|1125.76|1127.26|1125.76|1127.26|1125.76|1127.02|1125.52|0
1660015200000|2022-08-09 03:20:00|1127.49|1125.99|1127.74|1126.24|1127.74|1126.24|1127.49|1125.99|0
1660015500000|2022-08-09 03:25:00|1127.5|1126|1127.26|1125.76|1127.74|1126.24|1127.26|1125.76|0
1660015800000|2022-08-09 03:30:00|1127.93|1126.43|1128.34|1126.84|1128.34|1126.84|1127.93|1126.43|0
1660016100000|2022-08-09 03:35:00|1128.14|1126.64|1128.14|1126.64|1128.35|1126.85|1128.14|1126.64|0
1660016400000|2022-08-09 03:40:00|1128.35|1126.85|1128.35|1126.85|1128.35|1126.85|1128.14|1126.64|0
1660016700000|2022-08-09 03:45:00|1128.56|1127.06|1128.45|1126.95|1128.56|1127.06|1128.35|1126.85|0
1660017000000|2022-08-09 03:50:00|1128.55|1127.05|1128.35|1126.85|1128.66|1127.16|1128.35|1126.85|0
1660017300000|2022-08-09 03:55:00|1128.25|1126.75|1128.35|1126.85|1128.35|1126.85|1128.14|1126.64|0
1660017600000|2022-08-09 04:00:00|1128.45|1126.95|1128.14|1126.64|1128.56|1127.06|1128.14|1126.64|0
1660017900000|2022-08-09 04:05:00|1128.24|1126.74|1128.34|1126.84|1128.35|1126.85|1128.14|1126.64|0
1660018200000|2022-08-09 04:10:00|1128.35|1126.85|1128.13|1126.63|1128.35|1126.85|1128.13|1126.63|0
1660018500000|2022-08-09 04:15:00|1127.93|1126.43|1128.13|1126.63|1128.13|1126.63|1127.93|1126.43|0
1660018800000|2022-08-09 04:20:00|1127.93|1126.43|1127.92|1126.42|1127.93|1126.43|1127.92|1126.42|0
1660019100000|2022-08-09 04:25:00|1127.93|1126.43|1127.72|1126.22|1127.93|1126.43|1127.72|1126.22|0
1660019700000|2022-08-09 04:35:00|1127.73|1126.23|1127.72|1126.22|1127.93|1126.43|1127.72|1126.22|0
1660020000000|2022-08-09 04:40:00|1127.93|1126.43|1127.72|1126.22|1127.93|1126.43|1127.72|1126.22|0
1660020300000|2022-08-09 04:45:00|1127.52|1126.02|1127.72|1126.22|1127.72|1126.22|1127.52|1126.02|0
1660020600000|2022-08-09 04:50:00|1127.73|1126.23|1127.93|1126.43|1127.93|1126.43|1127.73|1126.23|0
1660020900000|2022-08-09 04:55:00|1127.73|1126.23|1127.73|1126.23|1127.73|1126.23|1127.73|1126.23|0
1660021200000|2022-08-09 05:00:00|1127.72|1126.22|1127.1|1125.6|1127.73|1126.23|1127.1|1125.6|0
1660021500000|2022-08-09 05:05:00|1126.89|1125.39|1127.51|1126.01|1127.51|1126.01|1126.89|1125.39|0
1660021800000|2022-08-09 05:10:00|1127.41|1125.91|1127.31|1125.81|1127.72|1126.22|1127.31|1125.81|0
1660022100000|2022-08-09 05:15:00|1126.55|1125.05|1126.79|1125.29|1126.8|1125.3|1126.55|1125.05|0
1660022400000|2022-08-09 05:20:00|1126.56|1125.06|1126.79|1125.29|1126.91|1125.41|1126.56|1125.06|0
1660022700000|2022-08-09 05:25:00|1126.8|1125.3|1127.03|1125.53|1127.03|1125.53|1126.79|1125.29|0
1660023000000|2022-08-09 05:30:00|1127.62|1126.12|1127.52|1126.02|1127.94|1126.44|1127.52|1126.02|0
1660023300000|2022-08-09 05:35:00|1127.42|1125.92|1127.31|1125.81|1127.73|1126.23|1127.31|1125.81|0
1660023600000|2022-08-09 05:40:00|1127.52|1126.02|1127.73|1126.23|1127.73|1126.23|1127.31|1125.81|0
1660023900000|2022-08-09 05:45:00|1127.83|1126.33|1127.73|1126.23|1127.83|1126.33|1127.52|1126.02|0
1660024200000|2022-08-09 05:50:00|1127.63|1126.13|1127.31|1125.81|1127.63|1126.13|1127.31|1125.81|0
1660024500000|2022-08-09 05:55:00|1127.11|1125.61|1126.9|1125.4|1127.11|1125.61|1126.9|1125.4|0
1660024800000|2022-08-09 06:00:00|1126.32|1124.82|1125.83|1124.33|1126.32|1124.82|1125.83|1124.33|0
1660025100000|2022-08-09 06:05:00|1125.84|1124.34|1125.47|1123.97|1125.84|1124.34|1125.35|1123.85|0
1660025400000|2022-08-09 06:10:00|1125.36|1123.86|1126.09|1124.59|1126.31|1124.81|1125.36|1123.86|0
1660025700000|2022-08-09 06:15:00|1126.33|1124.83|1126.33|1124.83|1126.33|1124.83|1125.85|1124.35|0
1660026000000|2022-08-09 06:20:00|1126.32|1124.82|1126.07|1124.57|1126.56|1125.06|1126.07|1124.57|0
1660026300000|2022-08-09 06:25:00|1125.84|1124.34|1125.84|1124.34|1126.08|1124.58|1125.61|1124.11|0
1660026600000|2022-08-09 06:30:00|1126.9|1125.4|1126.27|1124.77|1127.11|1125.61|1126.27|1124.77|0
1660026900000|2022-08-09 06:35:00|1126.28|1124.78|1126.51|1125.01|1126.72|1125.22|1126.27|1124.77|0
1660027200000|2022-08-09 06:40:00|1126.72|1125.22|1126.61|1125.11|1126.72|1125.22|1126.51|1125.01|0
1660027500000|2022-08-09 06:45:00|1126.51|1125.01|1126.84|1125.34|1126.85|1125.35|1126.3|1124.8|0
1660027800000|2022-08-09 06:50:00|1126.85|1125.35|1127.39|1125.89|1127.4|1125.9|1126.67|1125.17|0
1660028100000|2022-08-09 06:55:00|1127.4|1125.9|1127.63|1126.13|1127.84|1126.34|1127.19|1125.69|0
1660028400000|2022-08-09 07:00:00|1127.74|1126.24|1126.84|1125.34|1127.95|1126.45|1126.64|1125.14|0
1660028700000|2022-08-09 07:05:00|1126.85|1125.35|1127.57|1125.07|1127.89|1126.39|1126.64|1124.32|8
1660029000000|2022-08-09 07:10:00|1127.32|1125.32|1129.07|1127.32|1129.32|1127.32|1127.07|1125.07|10
1660029300000|2022-08-09 07:15:00|1128.82|1126.82|1127.82|1125.82|1130.32|1128.32|1127.32|1125.82|0
1660029600000|2022-08-09 07:20:00|1128.07|1126.07|1127.57|1125.82|1128.82|1126.82|1127.32|1125.82|0
1660029900000|2022-08-09 07:25:00|1127.32|1126.07|1127.07|1125.32|1128.32|1126.32|1126.82|1125.32|0
1660030200000|2022-08-09 07:30:00|1127.32|1125.57|1128.82|1126.82|1128.82|1126.82|1127.32|1125.57|0
1660030500000|2022-08-09 07:35:00|1129.07|1127.07|1131.57|1129.82|1131.82|1129.82|1129.07|1127.07|0
1660030800000|2022-08-09 07:40:00|1131.39|1129.64|1130.64|1129.14|1131.64|1129.64|1130.64|1129.14|0
1660031100000|2022-08-09 07:45:00|1130.39|1128.64|1129.39|1127.64|1130.39|1128.64|1129.39|1127.64|0
1660031400000|2022-08-09 07:50:00|1129.14|1128.14|1128.89|1127.14|1129.89|1128.14|1128.64|1127.14|0
1660031700000|2022-08-09 07:55:00|1128.64|1126.64|1128.39|1126.64|1128.89|1127.14|1127.39|1125.64|0
1660032000000|2022-08-09 08:00:00|1128.14|1126.14|1128.14|1126.14|1128.64|1126.64|1127.89|1126.14|0
1660032300000|2022-08-09 08:05:00|1128.39|1126.39|1127.64|1126.14|1128.39|1126.64|1127.64|1126.14|1
1660032600000|2022-08-09 08:10:00|1127.89|1125.64|1128.39|1126.64|1128.39|1126.64|1126.89|1125.39|1
1660032900000|2022-08-09 08:15:00|1128.14||1128.14||1128.14||1128.14||0
1660033200000|2022-08-09 08:20:00|1128.39|1127.14|1129.89|1128.14|1129.89|1128.14|1128.39|1127.14|0
1660033500000|2022-08-09 08:25:00|1129.64|1127.64|1128.89|1127.64|1129.64|1127.64|1128.89|1127.14|1
1660033800000|2022-08-09 08:30:00|1129.14|1127.89|1130.39|1128.64|1130.39|1128.64|1129.14|1127.89|0
1660034100000|2022-08-09 08:35:00|1130.14|1128.89|1131.39|1129.64|1131.64|1129.64|1130.14|1128.89|1
1660034400000|2022-08-09 08:40:00|1131.64|1129.89|1132.14|1130.64|1132.14|1130.64|1131.64|1129.89|0
1660034700000|2022-08-09 08:45:00|1132.39|1130.89|1133.39|1131.64|1133.64|1131.64|1132.39|1130.89|0
1660035000000|2022-08-09 08:50:00|1133.14|1131.14|1133.14|1131.14|1133.39|1131.64|1132.64|1131.14|0
1660035300000|2022-08-09 08:55:00|1132.89|1131.39|1133.89|1132.14|1133.89|1132.14|1132.89|1131.39|1
1660035600000|2022-08-09 09:00:00|1133.64|1131.64|1133.39|1132.14|1133.64|1132.14|1133.14|1131.14|1
1660035900000|2022-08-09 09:05:00|1133.64|1131.64|1133.64|1132.14|1133.64|1132.14|1133.64|1131.64|0
1660036200000|2022-08-09 09:10:00|1133.39|1131.89|1133.14|1131.64|1133.39|1132.14|1133.14|1131.64|0
1660036500000|2022-08-09 09:15:00|1132.89|1131.14|1133.14|1131.64|1133.14|1131.64|1132.64|1131.14|0
1660036800000|2022-08-09 09:20:00|1133.64|1131.89|1134.14|1132.64|1134.14|1132.64|1133.39|1131.64|0
1660037100000|2022-08-09 09:25:00|1133.89|1132.14|1133.39|1131.64|1133.89|1132.14|1133.39|1131.64|0
1660037400000|2022-08-09 09:30:00|1133.14|1131.14|1131.89|1130.14|1133.14|1131.64|1131.39|1129.89|0
1660037700000|2022-08-09 09:35:00|1132.39|1130.39|1133.64|1131.64|1133.64|1131.64|1132.39|1130.39|16
1660038000000|2022-08-09 09:40:00|1134.14|1131.89|1133.89|1132.64|1134.14|1132.64|1133.89|1131.89|0
1660038300000|2022-08-09 09:45:00|1133.14|1132.14|1133.89|1132.64|1134.14|1132.64|1133.14|1132.14|9
1660038600000|2022-08-09 09:50:00||1132.39||1132.14||1132.39||1132.14|0
1660038900000|2022-08-09 09:55:00|1133.64|1131.89|1133.64|1132.14|1133.64|1132.14|1133.39|1131.64|0
1660039200000|2022-08-09 10:00:00|1133.89|1132.39|1134.89|1133.14|1134.89|1133.14|1133.89|1132.39|2
1660039500000|2022-08-09 10:05:00|1135.39|1133.39|1134.89|1133.39|1135.39|1133.64|1134.89|1133.39|0
1660039800000|2022-08-09 10:10:00|1134.64|1133.14|1134.64|1133.14|1135.64|1133.64|1134.64|1132.89|0
1660040100000|2022-08-09 10:15:00|1134.89|1133.39|1135.39|1133.64|1135.64|1134.14|1134.89|1133.39|0
1660040400000|2022-08-09 10:20:00|1135.14|1133.89|1136.39|1134.39|1136.39|1134.64|1134.89|1133.39|0
1660040700000|2022-08-09 10:25:00|1136.89|1134.64|1136.39|1134.64|1136.89|1135.89|1136.39|1134.64|14
1660041000000|2022-08-09 10:30:00|1136.14|1134.89|1137.14|1135.64|1137.14|1135.64|1136.14|1134.89|1
1660041300000|2022-08-09 10:35:00|1136.89|1135.14|1136.39|1134.64|1136.89|1135.14|1136.14|1134.64|0
1660041600000|2022-08-09 10:40:00|1135.89|1134.89|1134.89|1133.14|1135.89|1135.14|1134.89|1133.14|0
1660041900000|2022-08-09 10:45:00|1134.64|1132.64|1134.39|1132.89|1135.39|1133.64|1134.39|1132.64|0
1660042200000|2022-08-09 10:50:00|1134.14|1133.14|1135.14|1133.64|1135.14|1133.64|1134.14|1132.64|0
1660042500000|2022-08-09 10:55:00|1134.89|1133.39|1136.39|1135.14|1136.64|1135.14|1134.89|1133.14|0
1660042800000|2022-08-09 11:00:00|1136.64|1134.64|1137.14|1135.14|1137.14|1135.64|1136.64|1134.64|0
1660043100000|2022-08-09 11:05:00|1136.89|1134.89|1136.64|1135.14|1136.89|1135.14|1136.39|1134.64|0
1660043400000|2022-08-09 11:10:00|1136.89|1135.39|1137.89|1136.14|1138.14|1136.14|1136.89|1135.39|0
1660043700000|2022-08-09 11:15:00|1138.14|1136.64|1138.39|1137.14|1138.39|1137.14|1138.14|1136.39|2
1660044000000|2022-08-09 11:20:00||1136.64||1136.64||1136.64||1136.64|2
1660044300000|2022-08-09 11:25:00|1138.89|1136.89|1138.89|1137.64|1138.89|1137.64|1138.89|1136.89|0
1660044600000|2022-08-09 11:30:00|1139.39|1137.14|1139.89|1138.14|1139.89|1138.14|1138.89|1137.14|3
1660044900000|2022-08-09 11:35:00|1140.39|1138.39|1140.89|1139.14|1140.89|1139.14|1140.39|1138.39|0
1660045200000|2022-08-09 11:40:00|1141.09|1139.34|1139.59|1138.34|1141.09|1139.34|1139.59|1138.09|2
1660045500000|2022-08-09 11:45:00|1139.84|1138.09|1140.34|1138.84|1140.34|1138.84|1138.34|1137.59|10
1660045800000|2022-08-09 11:50:00|1140.09|1138.59|1139.59|1137.84|1140.09|1138.84|1139.59|1137.84|0
1660046100000|2022-08-09 11:55:00|1139.84|1138.09|1139.09|1137.34|1139.84|1138.34|1139.09|1137.34|0
1660046400000|2022-08-09 12:00:00|1139.34|1137.59|1140.84|1139.09|1140.84|1139.34|1139.34|1137.34|0
1660046700000|2022-08-09 12:05:00|1140.59|1139.34|1141.09|1139.34|1141.59|1139.84|1140.34|1138.59|3
1660047000000|2022-08-09 12:10:00|1141.34|1139.09|1141.09|1139.34|1141.34|1139.34|1140.59|1139.09|1
1660047300000|2022-08-09 12:15:00|1140.59|1139.59|1139.59|1137.84|1140.59|1139.59|1139.59|1137.84|0
1660047600000|2022-08-09 12:20:00|1139.34|1137.59|1139.59|1137.84|1139.84|1137.84|1138.59|1136.84|5
1660047900000|2022-08-09 12:25:00|1139.34|1137.59|1138.84|1137.09|1139.59|1138.09|1138.84|1136.84|1
1660048200000|2022-08-09 12:30:00|1138.59|1136.84|1139.59|1138.09|1139.84|1138.09|1138.59|1136.84|0
1660048500000|2022-08-09 12:35:00|1139.84|1137.84|1140.34|1138.59|1140.34|1138.84|1139.84|1137.84|0
1660048800000|2022-08-09 12:40:00|1140.84|1138.84|1139.84|1138.09|1140.84|1138.84|1139.84|1138.09|0
1660049100000|2022-08-09 12:45:00|1139.59|1138.34|1139.34|1137.59|1139.59|1138.34|1139.34|1137.59|0
1660049400000|2022-08-09 12:50:00|1139.59|1137.84|1139.34|1137.59|1139.84|1138.34|1139.34|1137.59|0
1660049700000|2022-08-09 12:55:00|1139.09|1137.34|1139.34|1137.59|1139.59|1137.84|1138.59|1136.84|0
1660050000000|2022-08-09 13:00:00|1139.84|1137.84|1139.09|1137.34|1139.84|1138.09|1139.09|1137.34|1
1660050300000|2022-08-09 13:05:00|1139.34|1137.59|1141.34|1139.84|1141.34|1139.84|1139.34|1137.59|1
1660050600000|2022-08-09 13:10:00|1141.84|1140.09|1141.09|1139.34|1141.84|1140.09|1141.09|1139.34|0
1660050900000|2022-08-09 13:15:00|1140.84|1139.09|1139.09|1137.34|1140.84|1139.09|1138.84|1137.09|0
1660051200000|2022-08-09 13:20:00|1139.34|1137.59|1139.09|1137.59|1139.34|1137.84|1139.09|1137.34|0
1660051500000|2022-08-09 13:25:00|1139.34|1137.84|1138.59|1137.34|1139.84|1138.34|1138.59|1136.84|0
1660051800000|2022-08-09 13:30:00|1138.84|1137.09|1141.84|1140.34|1141.84|1140.34|1138.84|1137.09|15
1660052100000|2022-08-09 13:35:00|1142.34|1140.59|1142.09|1140.59|1143.34|1141.59|1141.09|1140.34|19
1660052400000|2022-08-09 13:40:00|1142.34|1140.84|1142.34|1140.84|1143.09|1141.59|1142.34|1140.34|4
1660052700000|2022-08-09 13:45:00|1142.84|1140.59|1141.34|1139.84|1142.84|1141.34|1140.59|1138.84|1
1660053000000|2022-08-09 13:50:00|1141.84|1140.09|1142.84|1141.34|1142.84|1141.34|1141.34|1139.84|0
1660053300000|2022-08-09 13:55:00|1143.34|1141.59|1143.34|1141.84|1143.84|1142.09|1143.34|1141.59|1
1660053600000|2022-08-09 14:00:00|1143.59|1142.09|1142.84|1141.34|1143.59|1142.34|1142.84|1141.09|0
1660053900000|2022-08-09 14:05:00|1142.59|1141.09|1143.34|1141.59|1143.84|1142.09|1142.59|1140.84|0
1660054200000|2022-08-09 14:10:00|1143.61|1141.86|1144.11|1142.86|1144.11|1142.86|1143.61|1141.86|4
1660054500000|2022-08-09 14:15:00|1144.86|1142.61|1143.28|1141.78|1145.11|1143.11|1143.28|1141.78|29
1660054800000|2022-08-09 14:20:00|1143.29|1141.79|1142.27|1140.77|1143.79|1142.29|1142.03|1140.53|0
1660055100000|2022-08-09 14:25:00|1142.28|1140.78|1143.78|1142.28|1143.78|1142.28|1142.28|1140.78|0
1660055400000|2022-08-09 14:30:00|1143.66|1142.16|1144.05|1142.55|1144.3|1142.8|1142.8|1141.3|41
1660055700000|2022-08-09 14:35:00|1144.04|1142.54|1144.03|1142.53|1144.05|1142.55|1143.53|1142.03|0
1660056000000|2022-08-09 14:40:00|1144.02|1142.52|1143.79|1142.29|1144.04|1142.54|1143.53|1142.03|0
1660056300000|2022-08-09 14:45:00|1143.78|1142.28|1144.19|1142.69|1144.44|1142.94|1143.42|1141.92|0
1660056600000|2022-08-09 14:50:00|1144.2|1142.7|1142.97|1141.47|1144.46|1142.96|1142.73|1141.23|0
1660056900000|2022-08-09 14:55:00|1142.96|1141.46|1142|1140.5|1142.96|1141.46|1141.74|1140.24|0
1660057200000|2022-08-09 15:00:00|1141.99|1140.49|1140.47|1138.97|1142|1140.5|1140.47|1138.97|0
1660057500000|2022-08-09 15:05:00|1140.46|1138.96|1141.22|1139.72|1141.48|1139.98|1140.23|1138.73|0
1660057800000|2022-08-09 15:10:00|1140.98|1139.48|1142.51|1141.01|1142.51|1141.01|1140.97|1139.47|0
1660058100000|2022-08-09 15:15:00|1142.5|1141|1143.26|1141.76|1143.76|1142.26|1142.49|1140.99|0
1660058400000|2022-08-09 15:20:00|1143.02|1141.52|1142.78|1141.28|1143.52|1142.02|1142.53|1141.03|0
1660058700000|2022-08-09 15:25:00|1142.77|1141.27|1142.3|1140.8|1143.53|1142.03|1142.29|1140.79|0
1660059000000|2022-08-09 15:30:00|1142.41|1140.91|1141.78|1140.28|1142.84|1141.34|1141.56|1140.06|0
1660059300000|2022-08-09 15:35:00|1141.77|1140.27|1142.4|1140.9|1142.83|1141.33|1141.77|1140.27|0
1660059600000|2022-08-09 15:40:00|1142.39|1140.89|1142.6|1141.1|1142.84|1141.34|1142.19|1140.69|0
1660059900000|2022-08-09 15:45:00|1142.51|1141.01|1142.75|1141.25|1143.25|1141.75|1142.5|1141|0
1660060200000|2022-08-09 15:50:00|1142.74|1141.24|1142.52|1141.02|1142.77|1141.27|1141.75|1140.25|0
1660060500000|2022-08-09 15:55:00|1142.51|1141.01|1142|1140.5|1142.52|1141.02|1141.99|1140.49|0
1660060800000|2022-08-09 16:00:00|1142.18|1140.68|1141.76|1140.26|1142.39|1140.89|1141.31|1139.81|0
1660061100000|2022-08-09 16:05:00|1141.77|1140.27|1141.33|1139.83|1141.77|1140.27|1141.33|1139.83|0
1660061400000|2022-08-09 16:10:00|1141.54|1140.04|1141.32|1139.82|1141.76|1140.26|1141.11|1139.61|0
1660061700000|2022-08-09 16:15:00|1141.42|1139.92|1141.52|1140.02|1141.74|1140.24|1141.31|1139.81|0
1660062000000|2022-08-09 16:20:00|1141.53|1140.03|1141.09|1139.59|1141.74|1140.24|1140.87|1139.37|0
1660062300000|2022-08-09 16:25:00|1141.08|1139.58|1140.66|1139.16|1141.52|1140.02|1140.65|1139.15|0
1660062600000|2022-08-09 16:30:00|1140.24|1138.74|1140.73|1139.23|1140.75|1139.25|1140.24|1138.74|0
1660062900000|2022-08-09 16:35:00|1140.5|1139|1141|1139.5|1141|1139.5|1140.48|1138.98|0
1660063200000|2022-08-09 16:40:00|1140.99|1139.49|1140.7|1139.2|1140.99|1139.49|1140.49|1138.99|0
1660063500000|2022-08-09 16:45:00|1140.71|1139.21|1140.46|1138.96|1140.95|1139.45|1140.44|1138.94|0
1660063800000|2022-08-09 16:50:00|1140.45|1138.95|1139.74|1138.24|1140.45|1138.95|1139.73|1138.23|0
1660064100000|2022-08-09 16:55:00|1139.75|1138.25|1139.92|1138.42|1140.24|1138.74|1139.67|1138.17|0
1660064400000|2022-08-09 17:00:00|1139.93|1138.43|1140.89|1139.39|1140.9|1139.4|1139.92|1138.42|0
1660064700000|2022-08-09 17:05:00|1140.9|1139.4|1140.39|1138.89|1140.91|1139.41|1139.89|1138.39|0
1660065000000|2022-08-09 17:10:00|1140.38|1138.88|1140.65|1139.15|1140.9|1139.4|1139.89|1138.39|0
1660065300000|2022-08-09 17:15:00|1141.09|1139.59|1140.99|1139.49|1141.42|1139.92|1140.77|1139.27|0
1660065600000|2022-08-09 17:20:00|1141.2|1139.7|1141.25|1139.75|1141.25|1139.75|1140.99|1139.49|0
1660065900000|2022-08-09 17:25:00|1141.24|1139.74|1141.46|1139.96|1141.46|1139.96|1141.02|1139.52|0
1660066200000|2022-08-09 17:30:00|1141.18|1139.68|1140.93|1139.43|1141.19|1139.69|1140.68|1139.18|0
1660066500000|2022-08-09 17:35:00|1140.69|1139.19|1140.19|1138.69|1140.93|1139.43|1140.18|1138.68|0
1660066800000|2022-08-09 17:40:00|1140.18|1138.68|1139.94|1138.44|1140.19|1138.69|1139.43|1137.93|0
1660067100000|2022-08-09 17:45:00|1139.93|1138.43|1140.43|1138.93|1140.44|1138.94|1139.44|1137.94|0
1660067400000|2022-08-09 17:50:00|1140.42|1138.92|1140.43|1138.93|1140.68|1139.18|1140.18|1138.68|0
1660067700000|2022-08-09 17:55:00|1140.44|1138.94|1141.2|1139.7|1141.46|1139.96|1140.43|1138.93|0
1660068000000|2022-08-09 18:00:00|1141.47|1139.97|1141.47|1139.97|1141.69|1140.19|1141.25|1139.75|0
1660068300000|2022-08-09 18:05:00|1141.46|1139.96|1141.47|1139.97|1141.69|1140.19|1141.46|1139.96|0
1660068600000|2022-08-09 18:10:00|1141.46|1139.96|1141.25|1139.75|1141.47|1139.97|1141.25|1139.75|0
1660068900000|2022-08-09 18:15:00|1140.95|1139.45|1139.93|1138.43|1140.96|1139.46|1139.92|1138.42|0
1660069200000|2022-08-09 18:20:00|1139.94|1138.44|1139.67|1138.17|1140.18|1138.68|1139.67|1138.17|0
1660069500000|2022-08-09 18:25:00|1139.68|1138.18|1139.9|1138.4|1140.15|1138.65|1139.42|1137.92|0
1660069800000|2022-08-09 18:30:00|1140.36|1138.86|1140.36|1138.86|1140.57|1139.07|1140.13|1138.63|0
1660070100000|2022-08-09 18:35:00|1140.57|1139.07|1140.58|1139.08|1140.79|1139.29|1140.35|1138.85|0
1660070400000|2022-08-09 18:40:00|1140.79|1139.29|1140.57|1139.07|1140.79|1139.29|1140.57|1139.07|0
1660070700000|2022-08-09 18:45:00|1140.58|1139.08|1141.22|1139.72|1141.44|1139.94|1140.58|1139.08|0
1660071000000|2022-08-09 18:50:00|1141.23|1139.73|1141.66|1140.16|1142.1|1140.6|1141.22|1139.72|0
1660071300000|2022-08-09 18:55:00|1141.45|1139.95|1141.44|1139.94|1142.1|1140.6|1141.44|1139.94|0
1660071600000|2022-08-09 19:00:00|1141.45|1139.95|1141.23|1139.73|1141.88|1140.38|1141.23|1139.73|0
1660071900000|2022-08-09 19:05:00|1141.33|1139.83|1141.45|1139.95|1141.66|1140.16|1141.22|1139.72|0
1660072200000|2022-08-09 19:10:00|1141.44|1139.94|1141.22|1139.72|1141.65|1140.15|1141.01|1139.51|0
1660072500000|2022-08-09 19:15:00|1140.92|1139.42|1141.43|1139.93|1141.67|1140.17|1140.91|1139.41|0
1660072800000|2022-08-09 19:20:00|1141.42|1139.92|1142.19|1140.69|1142.19|1140.69|1141.42|1139.92|0
1660073100000|2022-08-09 19:25:00|1142.18|1140.68|1141.22|1139.72|1142.2|1140.7|1141.22|1139.72|0
1660073400000|2022-08-09 19:30:00|1141.69|1140.19|1141.68|1140.18|1141.7|1140.2|1141.26|1139.76|0
1660073700000|2022-08-09 19:35:00|1141.69|1140.19|1141.47|1139.97|1141.69|1140.19|1141.25|1139.75|0
1660074000000|2022-08-09 19:40:00|1141.26|1139.76|1140.82|1139.32|1141.69|1140.19|1140.81|1139.31|0
1660074300000|2022-08-09 19:45:00|1140.81|1139.31|1141.24|1139.74|1141.25|1139.75|1140.8|1139.3|0
1660074600000|2022-08-09 19:50:00|1141.25|1139.75|1141.04|1139.54|1141.69|1140.19|1141.03|1139.53|0
1660074900000|2022-08-09 19:55:00|1141.15|1139.65|1141.36|1139.86|1141.47|1139.97|1140.6|1139.1|0
1660075200000|2022-08-09 20:00:00|1141.51|1140.01|1142.08|1140.58|1142.21|1140.71|1141.51|1140.01|0
1660075500000|2022-08-09 20:05:00|1142.12|1140.62|1141.94|1140.44|1142.25|1140.75|1141.86|1140.36|0
1660075800000|2022-08-09 20:10:00|1141.95|1140.45|1142.03|1140.53|1142.16|1140.66|1141.94|1140.44|0
1660076100000|2022-08-09 20:15:00|1141.99|1140.49|1141.81|1140.31|1141.99|1140.49|1141.68|1140.18|0
1660076400000|2022-08-09 20:20:00|1141.82|1140.32|1141.99|1140.49|1142.01|1140.51|1141.81|1140.31|0
1660076700000|2022-08-09 20:25:00|1141.97|1140.47|1142.03|1140.53|1142.03|1140.53|1141.9|1140.4|0
1660077000000|2022-08-09 20:30:00|1142.01|1140.51|1141.94|1140.44|1142.03|1140.53|1141.9|1140.4|0
1660077300000|2022-08-09 20:35:00|1141.95|1140.45|1142.08|1140.58|1142.08|1140.58|1141.94|1140.44|0
1660077600000|2022-08-09 20:40:00|1142.07|1140.57|1142.1|1140.6|1142.12|1140.62|1142.03|1140.53|0
1660077900000|2022-08-09 20:45:00|1142.08|1140.58|1142.12|1140.62|1142.16|1140.66|1141.94|1140.44|0
1660078200000|2022-08-09 20:50:00|1142.14|1140.64|1142.16|1140.66|1142.16|1140.66|1142.03|1140.53|0
1660078500000|2022-08-09 20:55:00|1142.21|1140.71|1142.29|1140.79|1142.34|1140.84|1142.16|1140.66|0
1660078800000|2022-08-09 21:00:00|1142.31|1140.81|1142.44|1140.94|1142.49|1140.99|1142.31|1140.81|0
1660079100000|2022-08-09 21:05:00|1142.45|1140.95|1142.4|1140.9|1142.49|1140.99|1142.4|1140.9|0
1660079400000|2022-08-09 21:10:00|1142.36|1140.86|1142.34|1140.84|1142.36|1140.86|1142.34|1140.84|0
1660079700000|2022-08-09 21:15:00|1142.33|1140.83|1142.31|1140.81|1142.34|1140.84|1142.31|1140.81|0
1660080000000|2022-08-09 21:20:00|1142.34|1140.84|1142.31|1140.81|1142.34|1140.84|1142.31|1140.81|0
1660080300000|2022-08-09 21:25:00|1142.29|1140.79|1142.27|1140.77|1142.29|1140.79|1142.27|1140.77|0
1660080600000|2022-08-09 21:30:00|1142.25|1140.75|1142.25|1140.75|1142.27|1140.77|1142.25|1140.75|0
1660080900000|2022-08-09 21:35:00|1142.27|1140.77|1142.27|1140.77|1142.27|1140.77|1142.25|1140.75|0
1660081200000|2022-08-09 21:40:00|1142.25|1140.75|1142.23|1140.73|1142.25|1140.75|1142.23|1140.73|0
1660081500000|2022-08-09 21:45:00|1142.25|1140.75|1142.23|1140.73|1142.25|1140.75|1142.21|1140.71|0
1660081800000|2022-08-09 21:50:00|1142.22|1140.72|1142.12|1140.62|1142.22|1140.72|1142.12|1140.62|0
1660082100000|2022-08-09 21:55:00|1142.14|1140.64|1142.16|1140.66|1142.21|1140.71|1142.14|1140.64|0
1660082400000|2022-08-09 22:00:00|1142.18|1140.68|1141.99|1140.49|1142.23|1140.73|1141.81|1140.31|0
1660082700000|2022-08-09 22:05:00|1142.03|1140.53|1141.95|1140.45|1142.08|1140.58|1141.9|1140.4|0
1660083000000|2022-08-09 22:10:00|1141.97|1140.47|1141.99|1140.49|1142.08|1140.58|1141.77|1140.27|0
1660083300000|2022-08-09 22:15:00|1142.03|1140.53|1142.16|1140.66|1142.21|1140.71|1141.99|1140.49|0
1660083600000|2022-08-09 22:20:00|1142.21|1140.71|1142.16|1140.66|1142.25|1140.75|1142.12|1140.62|0
1660083900000|2022-08-09 22:25:00|1142.18|1140.68|1142.23|1140.73|1142.25|1140.75|1142.08|1140.58|0
1660084200000|2022-08-09 22:30:00|1142.21|1140.71|1141.99|1140.49|1142.25|1140.75|1141.86|1140.36|0
1660084500000|2022-08-09 22:35:00|1142.03|1140.53|1141.86|1140.36|1142.03|1140.53|1141.81|1140.31|0
1660084800000|2022-08-09 22:40:00|1141.9|1140.4|1141.86|1140.36|1141.95|1140.45|1141.81|1140.31|0
1660085100000|2022-08-09 22:45:00|1141.88|1140.38|1141.95|1140.45|1141.99|1140.49|1141.88|1140.38|0
1660085400000|2022-08-09 22:50:00|1141.94|1140.44|1142.03|1140.53|1142.03|1140.53|1141.9|1140.4|0
1660085700000|2022-08-09 22:55:00|1142.08|1140.58|1141.9|1140.4|1142.08|1140.58|1141.9|1140.4|0
1660086000000|2022-08-09 23:00:00|1141.86|1140.36|1142.18|1140.68|1142.21|1140.71|1141.77|1140.27|0
1660086300000|2022-08-09 23:05:00|1142.21|1140.71|1142.12|1140.62|1142.21|1140.71|1142.08|1140.58|0
1660086600000|2022-08-09 23:10:00|1142.16|1140.66|1142.25|1140.75|1142.25|1140.75|1142.16|1140.66|0
1660086900000|2022-08-09 23:15:00|1142.23|1140.73|1142.14|1140.64|1142.25|1140.75|1142.12|1140.62|0
1660087200000|2022-08-09 23:20:00|1142.16|1140.66|1141.9|1140.4|1142.34|1140.84|1141.9|1140.4|0
1660087500000|2022-08-09 23:25:00|1141.95|1140.45|1141.99|1140.49|1142.08|1140.58|1141.9|1140.4|0
1660087800000|2022-08-09 23:30:00|1141.95|1140.45|1141.95|1140.45|1142.01|1140.51|1141.9|1140.4|0
1660088100000|2022-08-09 23:35:00|1141.99|1140.49|1141.95|1140.45|1141.99|1140.49|1141.9|1140.4|0
1660088400000|2022-08-09 23:40:00|1141.97|1140.47|1141.84|1140.34|1141.97|1140.47|1141.81|1140.31|0
1660088700000|2022-08-09 23:45:00|1141.86|1140.36|1142.03|1140.53|1142.08|1140.58|1141.86|1140.36|0
1660089000000|2022-08-09 23:50:00|1142.05|1140.55|1142.16|1140.66|1142.25|1140.75|1141.99|1140.49|0
1660089300000|2022-08-09 23:55:00|1142.12|1140.62|1142.25|1140.75|1142.31|1140.81|1141.99|1140.49|0
1660089600000|2022-08-10 00:00:00|1142.23|1140.73|1141.55|1140.05|1142.4|1140.9|1141.47|1139.97|0
1660089900000|2022-08-10 00:05:00|1141.51|1140.01|1141.12|1139.62|1141.55|1140.05|1140.77|1139.27|0
1660090200000|2022-08-10 00:10:00|1141.08|1139.58|1141.36|1139.86|1141.58|1140.08|1140.99|1139.49|0
1660090500000|2022-08-10 00:15:00|1141.41|1139.91|1141.03|1139.53|1141.49|1139.99|1140.61|1139.11|0
1660090800000|2022-08-10 00:20:00|1140.93|1139.43|1141.03|1139.53|1141.14|1139.64|1140.82|1139.32|0
1660091100000|2022-08-10 00:25:00|1141.04|1139.54|1141.03|1139.53|1141.24|1139.74|1141.03|1139.53|0
1660091400000|2022-08-10 00:30:00|1140.82|1139.32|1141.03|1139.53|1141.24|1139.74|1140.82|1139.32|0
1660091700000|2022-08-10 00:35:00|1140.82|1139.32|1141.03|1139.53|1141.03|1139.53|1140.82|1139.32|0
1660092000000|2022-08-10 00:40:00|1141.24|1139.74|1140.82|1139.32|1141.46|1139.96|1140.82|1139.32|0
1660092300000|2022-08-10 00:45:00|1140.81|1139.31|1141.03|1139.53|1141.03|1139.53|1140.81|1139.31|0
1660092600000|2022-08-10 00:50:00|1140.92|1139.42|1140.82|1139.32|1141.03|1139.53|1140.81|1139.31|0
1660092900000|2022-08-10 00:55:00|1141.03|1139.53|1140.81|1139.31|1141.03|1139.53|1140.81|1139.31|0
1660093200000|2022-08-10 01:00:00|1140.69|1139.19|1141.44|1139.94|1141.44|1139.94|1140.69|1139.19|0
1660093500000|2022-08-10 01:05:00|1141.45|1139.95|1141.21|1139.71|1141.69|1140.19|1141.21|1139.71|0
1660093800000|2022-08-10 01:10:00|1141.22|1139.72|1141.46|1139.96|1141.47|1139.97|1141.21|1139.71|0
1660094100000|2022-08-10 01:15:00|1141.69|1140.19|1141.9|1140.4|1142.01|1140.51|1141.47|1139.97|0
1660094400000|2022-08-10 01:20:00|1141.91|1140.41|1141.9|1140.4|1141.91|1140.41|1141.48|1139.98|0
1660094700000|2022-08-10 01:25:00|1141.91|1140.41|1141.48|1139.98|1141.91|1140.41|1141.48|1139.98|0
1660095000000|2022-08-10 01:30:00|1141.59|1140.09|1141.69|1140.19|1141.69|1140.19|1141.27|1139.77|0
1660095300000|2022-08-10 01:35:00|1141.48|1139.98|1141.7|1140.2|1141.7|1140.2|1141.48|1139.98|0
1660095600000|2022-08-10 01:40:00|1141.69|1140.19|1141.49|1139.99|1141.69|1140.19|1141.27|1139.77|0
1660095900000|2022-08-10 01:45:00|1141.24|1139.74|1141.24|1139.74|1141.24|1139.74|1140.99|1139.49|0
1660096200000|2022-08-10 01:50:00|1141.23|1139.73|1140.74|1139.24|1141.23|1139.73|1140.74|1139.24|0
1660096500000|2022-08-10 01:55:00|1140.75|1139.25|1140.73|1139.23|1140.75|1139.25|1140.49|1138.99|0
1660096800000|2022-08-10 02:00:00|1140.74|1139.24|1140.61|1139.11|1140.74|1139.24|1140.61|1139.11|0
1660097100000|2022-08-10 02:05:00|1140.73|1139.23|1140.74|1139.24|1140.75|1139.25|1140.49|1138.99|0
1660097400000|2022-08-10 02:10:00|1140.73|1139.23|1140.25|1138.75|1140.74|1139.24|1140.25|1138.75|0
1660097700000|2022-08-10 02:15:00|1140.24|1138.74|1140.24|1138.74|1140.25|1138.75|1140|1138.5|0
1660098000000|2022-08-10 02:20:00|1140|1138.5|1139.99|1138.49|1140.25|1138.75|1139.99|1138.49|0
1660098300000|2022-08-10 02:25:00|1140|1138.5|1140.24|1138.74|1140.25|1138.75|1139.98|1138.48|0
1660098600000|2022-08-10 02:30:00|1140.62|1139.12|1140.19|1138.69|1140.63|1139.13|1140.19|1138.69|0
1660098900000|2022-08-10 02:35:00|1140.3|1138.8|1140.41|1138.91|1140.41|1138.91|1140.19|1138.69|0
1660099200000|2022-08-10 02:40:00|1140.4|1138.9|1140.19|1138.69|1140.41|1138.91|1140.19|1138.69|0
1660099500000|2022-08-10 02:45:00|1140.18|1138.68|1140.4|1138.9|1140.4|1138.9|1140.18|1138.68|0
1660099800000|2022-08-10 02:50:00|1140.19|1138.69|1140.84|1139.34|1140.84|1139.34|1140.19|1138.69|0
1660100100000|2022-08-10 02:55:00|1140.83|1139.33|1140.62|1139.12|1140.84|1139.34|1140.62|1139.12|0
1660100400000|2022-08-10 03:00:00|1140.25|1138.75|1140.25|1138.75|1140.49|1138.99|1140.12|1138.62|0
1660100700000|2022-08-10 03:05:00|1140.24|1138.74|1140|1138.5|1140.25|1138.75|1140|1138.5|0
1660101000000|2022-08-10 03:10:00|1140.01|1138.51|1140.24|1138.74|1140.25|1138.75|1140|1138.5|0
1660101300000|2022-08-10 03:15:00|1140.52|1139.02|1140.42|1138.92|1140.63|1139.13|1140.42|1138.92|0
1660101600000|2022-08-10 03:20:00|1140.41|1138.91|1140.2|1138.7|1140.42|1138.92|1140.2|1138.7|0
1660102200000|2022-08-10 03:30:00|1140.41|1138.91|1140.2|1138.7|1140.42|1138.92|1140.2|1138.7|0
1660102500000|2022-08-10 03:35:00|1140.31|1138.81|1140.42|1138.92|1140.42|1138.92|1140.2|1138.7|0
1660102800000|2022-08-10 03:40:00|1140.41|1138.91|1140.63|1139.13|1140.63|1139.13|1140.31|1138.81|0
1660103100000|2022-08-10 03:45:00|1140.62|1139.12|1140.63|1139.13|1140.63|1139.13|1140.42|1138.92|0
1660103400000|2022-08-10 03:50:00|1140.62|1139.12|1140.62|1139.12|1140.63|1139.13|1140.62|1139.12|0
1660103700000|2022-08-10 03:55:00|1140.52|1139.02|1140.2|1138.7|1140.62|1139.12|1140.19|1138.69|0
1660104000000|2022-08-10 04:00:00|1140.31|1138.81|1140.52|1139.02|1140.52|1139.02|1140.31|1138.81|0
1660104300000|2022-08-10 04:05:00|1140.42|1138.92|1140.62|1139.12|1140.63|1139.13|1140.42|1138.92|0
1660104600000|2022-08-10 04:10:00|1140.63|1139.13|1140.63|1139.13|1140.84|1139.34|1140.62|1139.12|0
1660104900000|2022-08-10 04:15:00|1140.62|1139.12|1140.62|1139.12|1140.63|1139.13|1140.62|1139.12|0
1660105200000|2022-08-10 04:20:00|1140.63|1139.13|1140.62|1139.12|1140.63|1139.13|1140.62|1139.12|0
1660105800000|2022-08-10 04:30:00|1140.63|1139.13|1140.62|1139.12|1140.63|1139.13|1140.62|1139.12|0
1660106100000|2022-08-10 04:35:00|1140.63|1139.13|1140.63|1139.13|1140.63|1139.13|1140.62|1139.12|0
1660106400000|2022-08-10 04:40:00|1140.84|1139.34|1140.84|1139.34|1140.84|1139.34|1140.84|1139.34|0
1660107000000|2022-08-10 04:50:00|1140.63|1139.13|1140.63|1139.13|1140.84|1139.34|1140.63|1139.13|0
1660107300000|2022-08-10 04:55:00|1140.62|1139.12|1139.6|1138.1|1140.63|1139.13|1139.59|1138.09|0
1660107600000|2022-08-10 05:00:00|1139.59|1138.09|1139.59|1138.09|1139.81|1138.31|1139.59|1138.09|0
1660108500000|2022-08-10 05:15:00|1139.58|1138.08|1139.58|1138.08|1139.58|1138.08|1139.58|1138.08|0
1660109100000|2022-08-10 05:25:00|1139.37|1137.87|1139.37|1137.87|1139.37|1137.87|1139.37|1137.87|0
1660109400000|2022-08-10 05:30:00|1139.38|1137.88|1139.38|1137.88|1139.38|1137.88|1139.37|1137.87|0
1660109700000|2022-08-10 05:35:00|1139.37|1137.87|1138.95|1137.45|1139.37|1137.87|1138.95|1137.45|0
1660110300000|2022-08-10 05:45:00|1138.94|1137.44|1138.73|1137.23|1138.94|1137.44|1138.63|1137.13|0
1660110600000|2022-08-10 05:50:00|1138.74|1137.24|1138.73|1137.23|1138.74|1137.24|1138.52|1137.02|0
1660110900000|2022-08-10 05:55:00|1138.71|1137.21|1137.21|1135.71|1138.71|1137.21|1137.21|1135.71|0
1660111200000|2022-08-10 06:00:00|1136.68|1135.18|1135.23|1133.73|1136.68|1135.18|1135.23|1133.73|0
1660111500000|2022-08-10 06:05:00|1135.47|1133.97|1135.5|1134|1136.46|1134.96|1135.47|1133.97|0
1660111800000|2022-08-10 06:10:00|1135.74|1134.24|1136.77|1135.27|1137.01|1135.51|1135.74|1134.24|0
1660112100000|2022-08-10 06:15:00|1137.56|1136.06|1137.73|1136.23|1137.74|1136.24|1137.3|1135.8|0
1660112400000|2022-08-10 06:20:00|1137.74|1136.24|1137.31|1135.81|1137.74|1136.24|1137.1|1135.6|0
1660112700000|2022-08-10 06:25:00|1137.1|1135.6|1136.35|1134.85|1137.1|1135.6|1136.35|1134.85|0
1660113000000|2022-08-10 06:30:00|1136.56|1135.06|1136.56|1135.06|1137.2|1135.7|1136.56|1135.06|0
1660113300000|2022-08-10 06:35:00|1136.57|1135.07|1136.97|1135.47|1137.18|1135.68|1136.57|1135.07|0
1660113600000|2022-08-10 06:40:00|1137.18|1135.68|1137.16|1135.66|1137.18|1135.68|1136.94|1135.44|0
1660113900000|2022-08-10 06:45:00|1137.15|1135.65|1137.34|1135.84|1137.37|1135.87|1136.94|1135.44|0
1660114200000|2022-08-10 06:50:00|1137.3|1135.8|1137.04|1135.54|1137.3|1135.8|1136.82|1135.32|0
1660114500000|2022-08-10 06:55:00|1136.83|1135.33|1136.59|1135.09|1137.22|1135.72|1136.59|1135.09|0
1660114800000|2022-08-10 07:00:00|1136.8|1135.3|1136.11|1134.86|1136.8|1135.3|1135.53|1132.61|168
1660115100000|2022-08-10 07:05:00|1135.36|1133.11|1133.11|1130.11|1136.36|1133.61|1132.11|1129.11|22
1660115400000|2022-08-10 07:10:00|1133.36|1130.36|1133.86|1131.86|1135.61|1133.61|1132.61|1130.36|1
1660115700000|2022-08-10 07:15:00|1134.11|1132.11|1133.86|1131.86|1135.11|1133.11|1133.61|1131.61|0
1660116000000|2022-08-10 07:20:00|1134.11|1132.11|1134.36|1132.61|1134.61|1133.11|1133.86|1132.11|2
1660116300000|2022-08-10 07:25:00|1134.11|1132.11|1134.36|1132.61|1134.36|1132.61|1133.61|1131.61|0
1660116600000|2022-08-10 07:30:00|1134.61|1133.11|1135.36|1133.61|1135.36|1133.61|1134.11|1132.36|2
1660116900000|2022-08-10 07:35:00|1135.61|1134.11|1135.11|1133.61|1135.86|1134.11|1135.11|1133.61|3
1660117200000|2022-08-10 07:40:00|1134.75|1133.25|1133.5|1132.25|1135.75|1133.75|1133.5|1131.75|0
1660117500000|2022-08-10 07:45:00|1133.75|1132.5|1132.75|1131.25|1135|1133.25|1132.75|1130.75|0
1660117800000|2022-08-10 07:50:00|1132.5|1130.75|1134.5|1133|1135|1133.25|1132.5|1130.75|0
1660118100000|2022-08-10 07:55:00|1134|1132.75|1134|1132.25|1134|1132.75|1133|1131.5|0
1660118400000|2022-08-10 08:00:00|1133.75|1132|1132.75|1131.25|1134|1132|1132.75|1131.25|0
1660118700000|2022-08-10 08:05:00|1132.25|1131|1132.5|1130.75|1132.5|1131|1131.75|1129.75|20
1660119000000|2022-08-10 08:10:00|1133|1131|1132.75|1130.75|1133|1131.25|1132.75|1130.75|1
1660119300000|2022-08-10 08:15:00|1133|1131|1133.25|1132|1133.25|1132.5|1132.25|1131|51
1660119600000|2022-08-10 08:20:00|1133.5|1132.25|1136.5|1135.25|1136.5|1135.25|1133.5|1132.25|52
1660119900000|2022-08-10 08:25:00|1136.25|1135.5|1135.5|1134.75|1136.25|1135.5|1134.75|1133.25|53
1660120200000|2022-08-10 08:30:00|1136|1135.25|1138.25|1136.75|1138.5|1137.75|1135.75|1135|114
1660120500000|2022-08-10 08:35:00|1138.5|1137.25|1138.25|1137.25|1138.75|1138|1137.5|1136|34
1660120800000|2022-08-10 08:40:00|1138.5|1136.25|1139.75|1137.75|1140|1138|1137.75|1136.25|5
1660121100000|2022-08-10 08:45:00|1139.5|1137.5|1140.25|1138.75|1140.5|1138.75|1139.5|1137.5|0
1660121400000|2022-08-10 08:50:00|1140|1138.25|1139.25|1137.75|1140|1138.75|1139.25|1137.75|0
1660121700000|2022-08-10 08:55:00|1139|1137.25|1137.5|1135.75|1139|1137.25|1137.5|1135.75|0
1660122000000|2022-08-10 09:00:00|1137.25|1135.5|1136|1134.75|1137.25|1135.75|1136|1134.25|1
1660122300000|2022-08-10 09:05:00|1136.25|1134.25|1136.5|1134.75|1136.5|1134.75|1136.25|1134.25|0
1660122600000|2022-08-10 09:10:00|1136.25|1135|1136|1134.25|1136.25|1135.25|1135.5|1133.75|3
1660122900000|2022-08-10 09:15:00|1136.5|1134.5|1135.75|1134.25|1136.5|1134.75|1135.75|1134.25|0
1660123200000|2022-08-10 09:20:00|1136|1134.5|1135.5|1134|1137.5|1135.75|1135.5|1134|0
1660123500000|2022-08-10 09:25:00|1135.25|1134.25|1134.75|1133.5|1136|1134.25|1134.75|1133.5|0
1660123800000|2022-08-10 09:30:00|1135|1133.75|1134.75|1133.5|1135.5|1134.25|1134.75|1133.5|0
1660124100000|2022-08-10 09:35:00|1135|1133.75|1133.5|1131.75|1135.25|1133.75|1133.5|1131.75|1
1660124400000|2022-08-10 09:40:00|1133.25|1131.5|1132.75|1130.75|1133.25|1131.5|1132.75|1130.75|0
1660124700000|2022-08-10 09:45:00|1132.5|1130.5|1133|1131.25|1133|1131.25|1131.75|1130.25|0
1660125000000|2022-08-10 09:50:00|1133.25|1131.75|1132.25|1130.75|1133.5|1131.75|1132.25|1130.75|0
1660125300000|2022-08-10 09:55:00|1132|1130.5|1133|1131.25|1133|1131.25|1131.75|1130.25|0
1660125600000|2022-08-10 10:00:00|1133.25|1131.5|1131.75|1130.25|1133.25|1131.75|1131.75|1130.25|1
1660125900000|2022-08-10 10:05:00|1131.5|1130|1131.75|1130.25|1131.75|1130.25|1131|1129.25|5
1660126200000|2022-08-10 10:10:00|1132|1129.75|1131.75|1130.25|1132|1130.25|1131.75|1129.75|0
1660126500000|2022-08-10 10:15:00|1131.5|1129.75|1131.75|1130.25|1131.75|1130.25|1131.5|1129.75|0
1660126800000|2022-08-10 10:20:00|1132|1130.5|1132|1130.25|1132.5|1130.75|1132|1130.25|0
1660127100000|2022-08-10 10:25:00|1132.25|1130.5|1132.5|1130.75|1132.5|1130.75|1132|1130.25|3
1660127400000|2022-08-10 10:30:00|1133|1131|1132.5|1130.75|1133|1131.25|1132.5|1130.75|0
1660127700000|2022-08-10 10:35:00|1132.25|1130.25|1131.75|1130.25|1132.25|1130.75|1131.75|1130.25|0
1660128000000|2022-08-10 10:40:00|1131.5|1130|1131.25|1130|1132.25|1130.25|1131.25|1130|0
1660128300000|2022-08-10 10:45:00|1131.5|1129.75|1131.5|1129.75|1131.5|1130.75|1131.25|1129.75|6
1660128600000|2022-08-10 10:50:00|1131.25|1130|1131.25|1129.75|1131.5|1130.25|1131.25|1129.75|0
1660128900000|2022-08-10 10:55:00|1131|1129.5|1130.75|1129.25|1131|1129.5|1130.75|1129.25|0
1660129200000|2022-08-10 11:00:00|1131|1130.25|1131|1129.25|1131.25|1130.25|1130|1128.25|14
1660129500000|2022-08-10 11:05:00|1130.75|1128.75|1130.75|1129.25|1130.75|1129.25|1130.5|1128.75|1
1660129800000|2022-08-10 11:10:00|1130.5|1128.75|1130|1128.75|1130.5|1128.75|1130|1128.25|0
1660130100000|2022-08-10 11:15:00|1130.25|1129.5|1129.75|1128.5|1130.25|1129.5|1129.75|1128.5|2
1660130400000|2022-08-10 11:20:00|1130|1128.25|1129.5|1128.25|1130.25|1128.25|1129.5|1128|2
1660130700000|2022-08-10 11:25:00|1129.75|1128|1129.5|1128.25|1129.75|1128.25|1129|1128|0
1660131000000|2022-08-10 11:30:00|1129.25|1128|1129.5|1128.25|1129.5|1128.25|1128.75|1127.25|12
1660131300000|2022-08-10 11:35:00|1129.25|1128|1129|1127.25|1129.25|1128|1128.5|1127|29
1660131600000|2022-08-10 11:40:00|1128.94|1127.19|1129.44|1127.69|1129.44|1127.69|1128.94|1127.19|0
1660131900000|2022-08-10 11:45:00|1129.19|1127.94|1128.94|1127.19|1129.19|1127.94|1128.44|1127.19|0
1660132500000|2022-08-10 11:55:00|1129.19|1127.69|1129.94|1128.19|1129.94|1128.19|1129.19|1127.69|1
1660132800000|2022-08-10 12:00:00|1130.44|1128.44|1131.19|1129.19|1131.19|1129.19|1130.19|1128.44|0
1660133100000|2022-08-10 12:05:00|1130.94|1129.44|1131.44|1129.69|1131.44|1129.69|1130.94|1129.44|0
1660133400000|2022-08-10 12:10:00|1131.69|1129.94|1131.44|1129.69|1131.94|1130.19|1131.44|1129.69|0
1660133700000|2022-08-10 12:15:00|1131.69|1129.94|1132.19|1130.19|1132.19|1130.19|1131.19|1129.94|0
1660134000000|2022-08-10 12:20:00|1132.44|1130.44|1131.69|1130.19|1132.44|1130.69|1131.69|1130.19|0
1660134300000|2022-08-10 12:25:00|1131.94|1130.44|1132.44|1130.69|1132.94|1131.19|1131.69|1130.44|0
1660134600000|2022-08-10 12:30:00|1132.69|1130.19|1137.44|1135.69|1139.69|1137.69|1132.69|1130.19|83
1660134900000|2022-08-10 12:35:00|1137.19|1135.94|1139.69|1137.69|1139.69|1138.19|1136.69|1135.19|40
1660135200000|2022-08-10 12:40:00|1139.94|1138.19|1140.69|1139.19|1140.94|1139.19|1139.44|1138.19|1
1660135500000|2022-08-10 12:45:00|1140.94|1139.44|1140.94|1139.44|1141.69|1139.69|1140.69|1139.44|1
1660135800000|2022-08-10 12:50:00|1140.69|1139.19|1140.94|1139.19|1140.94|1139.19|1139.94|1138.19|0
1660136100000|2022-08-10 12:55:00|1141.19|1138.94|1139.44|1137.69|1141.19|1138.94|1138.19|1137.19|9
1660136400000|2022-08-10 13:00:00|1139.69|1138.19|1138.94|1137.69|1140.19|1138.19|1138.94|1137.19|0
1660136700000|2022-08-10 13:05:00|1139.19|1138.19|1140.19|1138.19|1140.19|1138.19|1138.94|1138.19|0
1660137000000|2022-08-10 13:10:00|1140.44|1138.69|1139.94|1138.19|1140.69|1138.69|1139.44|1137.69|0
1660137300000|2022-08-10 13:15:00|1139.69|1138.69|1140.69|1139.19|1140.94|1139.19|1139.69|1138.69|0
1660137600000|2022-08-10 13:20:00|1140.44|1138.69|1139.69|1138.19|1140.44|1138.69|1139.19|1137.69|0
1660137900000|2022-08-10 13:25:00|1139.94|1138.69|1140.44|1139.19|1140.94|1139.19|1139.94|1138.69|23
1660138200000|2022-08-10 13:30:00|1140.19|1138.69|1136.69|1135.19|1140.19|1138.69|1136.19|1134.69|0
1660138500000|2022-08-10 13:35:00|1136.44|1134.69|1136.94|1135.19|1138.19|1136.69|1135.69|1133.94|0
1660138800000|2022-08-10 13:40:00|1136.69|1134.69|1137.44|1135.69|1137.44|1135.69|1135.69|1134.19|3
1660139100000|2022-08-10 13:45:00|1137.94|1135.94|1138.19|1136.69|1138.44|1136.69|1137.69|1135.94|0
1660139400000|2022-08-10 13:50:00|1137.94|1136.19|1135.69|1134.19|1137.94|1136.19|1135.69|1134.19|0
1660139700000|2022-08-10 13:55:00|1135.94|1134.44|1135.44|1133.69|1136.94|1135.19|1135.19|1133.44|1
1660140000000|2022-08-10 14:00:00|1135.69|1133.94|1135.19|1133.69|1136.69|1135.69|1135.19|1133.69|11
1660140300000|2022-08-10 14:05:00|1135.44|1133.44|1134.69|1133.19|1135.44|1133.69|1134.69|1132.94|1
1660140600000|2022-08-10 14:10:00|1134.84|1133.34|1134.09|1132.09|1135.59|1133.59|1133.84|1131.84|75
1660140900000|2022-08-10 14:15:00|1133.84|1131.84|1134.42|1132.92|1136.09|1135.09|1132.84|1130.84|9
1660141200000|2022-08-10 14:20:00|1130.73|1129.23|1131.21|1129.71|1131.7|1130.2|1129.74|1128.24|0
1660141500000|2022-08-10 14:25:00|1131.22|1129.72|1131.48|1129.98|1131.96|1130.46|1131.21|1129.71|528
1660141800000|2022-08-10 14:30:00|1131.74|1130.24|1132.39|1130.89|1132.39|1130.89|1131.31|1129.81|0
1660142100000|2022-08-10 14:35:00|1132.6|1131.1|1132.39|1130.89|1132.81|1131.31|1132.38|1130.88|0
1660142400000|2022-08-10 14:40:00|1132.6|1131.1|1132.83|1131.33|1133.04|1131.54|1132.19|1130.69|0
1660142700000|2022-08-10 14:45:00|1132.98|1131.48|1132.74|1131.24|1133.48|1131.98|1132.73|1131.23|0
1660143000000|2022-08-10 14:50:00|1132.75|1131.25|1133.46|1131.96|1133.72|1132.22|1132.75|1131.25|0
1660143300000|2022-08-10 14:55:00|1133.7|1132.2|1133.48|1131.98|1134.18|1132.68|1133.24|1131.74|0
1660143600000|2022-08-10 15:00:00|1133.46|1131.96|1134.77|1133.27|1134.77|1133.27|1133.27|1131.77|0
1660143900000|2022-08-10 15:05:00|1134.56|1133.06|1133.73|1132.23|1134.99|1133.49|1133.72|1132.22|0
1660144200000|2022-08-10 15:10:00|1133.52|1132.02|1133.5|1132|1133.73|1132.23|1133.07|1131.57|0
1660144500000|2022-08-10 15:15:00|1133.76|1132.26|1133.75|1132.25|1134.01|1132.51|1133.26|1131.76|0
1660144800000|2022-08-10 15:20:00|1133.98|1132.48|1134.96|1133.46|1134.97|1133.47|1133.75|1132.25|0
1660145100000|2022-08-10 15:25:00|1134.95|1133.45|1135.18|1133.68|1135.44|1133.94|1134.47|1132.97|0
1660145400000|2022-08-10 15:30:00|1135.19|1133.69|1134.25|1132.75|1135.69|1134.19|1134.25|1132.75|0
1660145700000|2022-08-10 15:35:00|1134.01|1132.51|1133.28|1131.78|1134.25|1132.75|1133.03|1131.53|0
1660146000000|2022-08-10 15:40:00|1133.27|1131.77|1133.3|1131.8|1133.77|1132.27|1133.27|1131.77|0
1660146300000|2022-08-10 15:45:00|1133.06|1131.56|1133.79|1132.29|1133.79|1132.29|1133.04|1131.54|0
1660146600000|2022-08-10 15:50:00|1133.78|1132.28|1133.8|1132.3|1133.8|1132.3|1133.29|1131.79|0
1660146900000|2022-08-10 15:55:00|1133.79|1132.29|1134.04|1132.54|1134.28|1132.78|1133.79|1132.29|0
1660147200000|2022-08-10 16:00:00|1134.03|1132.53|1134.5|1133|1134.53|1133.03|1134.03|1132.53|0
1660147500000|2022-08-10 16:05:00|1134.27|1132.77|1134.24|1132.74|1134.27|1132.77|1133.75|1132.25|0
1660147800000|2022-08-10 16:10:00|1134.25|1132.75|1133.99|1132.49|1134.25|1132.75|1133.99|1132.49|0
1660148100000|2022-08-10 16:15:00|1133.98|1132.48|1133.23|1131.73|1134.24|1132.74|1132.98|1131.48|0
1660148400000|2022-08-10 16:20:00|1133.22|1131.72|1133.46|1131.96|1133.47|1131.97|1132.97|1131.47|0
1660148700000|2022-08-10 16:25:00|1133.47|1131.97|1133.96|1132.46|1133.96|1132.46|1133.21|1131.71|0
1660149000000|2022-08-10 16:30:00|1133.46|1131.96|1133.68|1132.18|1133.68|1132.18|1133.25|1131.75|0
1660149300000|2022-08-10 16:35:00|1133.47|1131.97|1133.47|1131.97|1133.89|1132.39|1133.47|1131.97|0
1660149600000|2022-08-10 16:40:00|1133.48|1131.98|1133.68|1132.18|1133.69|1132.19|1133.26|1131.76|0
1660149900000|2022-08-10 16:45:00|1133.74|1132.24|1133.49|1131.99|1133.98|1132.48|1133.47|1131.97|0
1660150200000|2022-08-10 16:50:00|1133.48|1131.98|1133.51|1132.01|1133.51|1132.01|1133.24|1131.74|0
1660150500000|2022-08-10 16:55:00|1133.5|1132|1133.04|1131.54|1133.51|1132.01|1133.03|1131.53|0
1660150800000|2022-08-10 17:00:00|1133.03|1131.53|1132.78|1131.28|1133.04|1131.54|1132.53|1131.03|0
1660151100000|2022-08-10 17:05:00|1132.77|1131.27|1133.51|1132.01|1133.52|1132.02|1132.77|1131.27|0
1660151400000|2022-08-10 17:10:00|1133.52|1132.02|1133.77|1132.27|1134.01|1132.51|1133.52|1132.02|0
1660151700000|2022-08-10 17:15:00|1133.76|1132.26|1133.78|1132.28|1134.02|1132.52|1133.76|1132.26|0
1660152000000|2022-08-10 17:20:00|1133.77|1132.27|1134.26|1132.76|1134.26|1132.76|1133.76|1132.26|0
1660152300000|2022-08-10 17:25:00|1134.14|1132.64|1133.51|1132.01|1134.26|1132.76|1133.51|1132.01|0
1660152600000|2022-08-10 17:30:00|1133.52|1132.02|1133.74|1132.24|1133.76|1132.26|1133.24|1131.74|0
1660152900000|2022-08-10 17:35:00|1133.75|1132.25|1133.84|1132.34|1133.84|1132.34|1133.5|1132|0
1660153200000|2022-08-10 17:40:00|1133.83|1132.33|1134.15|1132.65|1134.15|1132.65|1133.83|1132.33|0
1660153500000|2022-08-10 17:45:00|1133.73|1132.23|1134.53|1133.03|1134.53|1133.03|1133.73|1132.23|0
1660153800000|2022-08-10 17:50:00|1134.54|1133.04|1134.74|1133.24|1134.74|1133.24|1134.52|1133.02|0
1660154100000|2022-08-10 17:55:00|1134.94|1133.44|1134.51|1133.01|1134.95|1133.45|1134.29|1132.79|0
1660154400000|2022-08-10 18:00:00|1134.9|1133.4|1135.4|1133.9|1135.4|1133.9|1134.89|1133.39|0
1660154700000|2022-08-10 18:05:00|1135.39|1133.89|1134.9|1133.4|1135.4|1133.9|1134.89|1133.39|0
1660155000000|2022-08-10 18:10:00|1134.91|1133.41|1134.64|1133.14|1135.15|1133.65|1134.64|1133.14|0
1660155300000|2022-08-10 18:15:00|1134.29|1132.79|1134.28|1132.78|1134.5|1133|1134.28|1132.78|0
1660155600000|2022-08-10 18:20:00|1134.49|1132.99|1134.49|1132.99|1134.5|1133|1134.28|1132.78|0
1660155900000|2022-08-10 18:25:00|1134.5|1133|1134.49|1132.99|1134.5|1133|1134.28|1132.78|0
1660156200000|2022-08-10 18:30:00|1134.87|1133.37|1134.64|1133.14|1134.88|1133.38|1134.14|1132.64|0
1660156500000|2022-08-10 18:35:00|1134.65|1133.15|1134.4|1132.9|1134.9|1133.4|1134.39|1132.89|0
1660156800000|2022-08-10 18:40:00|1134.41|1132.91|1134.41|1132.91|1134.66|1133.16|1134.4|1132.9|0
1660157100000|2022-08-10 18:45:00|1134.09|1132.59|1133.64|1132.14|1134.09|1132.59|1133.44|1131.94|0
1660157400000|2022-08-10 18:50:00|1133.54|1132.04|1133.43|1131.93|1133.86|1132.36|1133.43|1131.93|0
1660157700000|2022-08-10 18:55:00|1133.44|1131.94|1133.21|1131.71|1133.64|1132.14|1133.21|1131.71|0
1660158000000|2022-08-10 19:00:00|1133.39|1131.89|1133.9|1132.4|1133.9|1132.4|1133.15|1131.65|0
1660158300000|2022-08-10 19:05:00|1133.91|1132.41|1133.64|1132.14|1133.91|1132.41|1133.39|1131.89|0
1660158600000|2022-08-10 19:10:00|1133.4|1131.9|1133.91|1132.41|1134.15|1132.65|1133.4|1131.9|0
1660158900000|2022-08-10 19:15:00|1134.15|1132.65|1134.39|1132.89|1134.39|1132.89|1133.65|1132.15|0
1660159200000|2022-08-10 19:20:00|1134.4|1132.9|1134.65|1133.15|1134.88|1133.38|1134.38|1132.88|0
1660159500000|2022-08-10 19:25:00|1134.41|1132.91|1134.66|1133.16|1134.67|1133.17|1134.4|1132.9|0
1660159800000|2022-08-10 19:30:00|1134.65|1133.15|1134.9|1133.4|1134.9|1133.4|1134.41|1132.91|0
1660160100000|2022-08-10 19:35:00|1134.66|1133.16|1135.65|1134.15|1135.65|1134.15|1134.66|1133.16|0
1660160400000|2022-08-10 19:40:00|1135.64|1134.14|1136.15|1134.65|1136.16|1134.66|1135.4|1133.9|0
1660160700000|2022-08-10 19:45:00|1136.14|1134.64|1135.89|1134.39|1136.39|1134.89|1135.88|1134.38|0
1660161000000|2022-08-10 19:50:00|1135.88|1134.38|1136.13|1134.63|1136.14|1134.64|1135.39|1133.89|0
1660161300000|2022-08-10 19:55:00|1136.12|1134.62|1136.13|1134.63|1136.14|1134.64|1135.62|1134.12|0
1660161600000|2022-08-10 20:00:00|1135.53|1134.03|1135.19|1133.69|1135.57|1134.07|1135.11|1133.61|0
1660161900000|2022-08-10 20:05:00|1135.15|1133.65|1135.23|1133.73|1135.27|1133.77|1135.1|1133.6|0
1660162200000|2022-08-10 20:10:00|1135.19|1133.69|1135.06|1133.56|1135.32|1133.82|1134.97|1133.47|0
1660162500000|2022-08-10 20:15:00|1135.1|1133.6|1135.45|1133.95|1135.49|1133.99|1135.06|1133.56|0
1660162800000|2022-08-10 20:20:00|1135.49|1133.99|1135.53|1134.03|1135.53|1134.03|1135.45|1133.95|0
1660163100000|2022-08-10 20:25:00|1135.49|1133.99|1135.66|1134.16|1135.66|1134.16|1135.49|1133.99|0
1660163400000|2022-08-10 20:30:00|1135.62|1134.12|1135.87|1134.37|1136|1134.5|1135.62|1134.12|0
1660163700000|2022-08-10 20:35:00|1135.88|1134.38|1135.87|1134.37|1135.92|1134.42|1135.87|1134.37|0
1660164000000|2022-08-10 20:40:00|1135.83|1134.33|1135.83|1134.33|1135.92|1134.42|1135.75|1134.25|0
1660164300000|2022-08-10 20:45:00|1135.79|1134.29|1135.75|1134.25|1135.79|1134.29|1135.75|1134.25|0
1660164600000|2022-08-10 20:50:00|1135.74|1134.24|1135.7|1134.2|1135.74|1134.24|1135.7|1134.2|0
1660164900000|2022-08-10 20:55:00|1135.66|1134.16|1135.55|1134.05|1135.7|1134.2|1135.51|1134.01|0
1660165200000|2022-08-10 21:00:00|1135.53|1134.03|1135.57|1134.07|1135.57|1134.07|1135.51|1134.01|0
1660165500000|2022-08-10 21:05:00|1135.6|1134.1|1135.55|1134.05|1135.6|1134.1|1135.53|1134.03|0
1660165800000|2022-08-10 21:10:00|1135.57|1134.07|1135.55|1134.05|1135.57|1134.07|1135.53|1134.03|0
1660166100000|2022-08-10 21:15:00|1135.57|1134.07|1135.55|1134.05|1135.6|1134.1|1135.55|1134.05|0
1660166400000|2022-08-10 21:20:00|1135.57|1134.07|1135.55|1134.05|1135.57|1134.07|1135.53|1134.03|0
1660166700000|2022-08-10 21:25:00|1135.57|1134.07|1135.53|1134.03|1135.57|1134.07|1135.51|1134.01|0
1660167000000|2022-08-10 21:30:00|1135.49|1133.99|1135.42|1133.92|1135.49|1133.99|1135.42|1133.92|0
1660167300000|2022-08-10 21:35:00|1135.38|1133.88|1135.45|1133.95|1135.49|1133.99|1135.38|1133.88|0
1660167900000|2022-08-10 21:45:00|1135.47|1133.97|1135.51|1134.01|1135.51|1134.01|1135.45|1133.95|0
1660168200000|2022-08-10 21:50:00|1135.47|1133.97|1135.47|1133.97|1135.47|1133.97|1135.45|1133.95|0
1660168500000|2022-08-10 21:55:00|1135.45|1133.95|1135.51|1134.01|1135.53|1134.03|1135.45|1133.95|0
1660168800000|2022-08-10 22:00:00|1135.55|1134.05|1135.27|1133.77|1135.55|1134.05|1135.15|1133.65|0
1660169100000|2022-08-10 22:05:00|1135.23|1133.73|1135.1|1133.6|1135.32|1133.82|1135.1|1133.6|0
1660169400000|2022-08-10 22:10:00|1135.12|1133.62|1135.1|1133.6|1135.15|1133.65|1134.97|1133.47|0
1660169700000|2022-08-10 22:15:00|1135.06|1133.56|1135.02|1133.52|1135.12|1133.62|1135.02|1133.52|0
1660170000000|2022-08-10 22:20:00|1135|1133.5|1135.19|1133.69|1135.23|1133.73|1134.97|1133.47|0
1660170300000|2022-08-10 22:25:00|1135.17|1133.67|1135.06|1133.56|1135.19|1133.69|1135.06|1133.56|0
1660170600000|2022-08-10 22:30:00|1135.02|1133.52|1135.02|1133.52|1135.06|1133.56|1134.97|1133.47|0
1660170900000|2022-08-10 22:35:00|1135|1133.5|1134.93|1133.43|1135.02|1133.52|1134.85|1133.35|0
1660171200000|2022-08-10 22:40:00|1134.95|1133.45|1135.06|1133.56|1135.15|1133.65|1134.89|1133.39|0
1660171500000|2022-08-10 22:45:00|1135.02|1133.52|1134.93|1133.43|1135.06|1133.56|1134.93|1133.43|0
1660171800000|2022-08-10 22:50:00|1134.97|1133.47|1134.97|1133.47|1134.97|1133.47|1134.93|1133.43|0
1660172100000|2022-08-10 22:55:00|1134.98|1133.48|1135.06|1133.56|1135.06|1133.56|1134.97|1133.47|0
1660172400000|2022-08-10 23:00:00|1135.04|1133.54|1135.36|1133.86|1135.45|1133.95|1135.02|1133.52|0
1660172700000|2022-08-10 23:05:00|1135.38|1133.88|1135.4|1133.9|1135.45|1133.95|1135.34|1133.84|0
1660173000000|2022-08-10 23:10:00|1135.45|1133.95|1135.45|1133.95|1135.49|1133.99|1135.34|1133.84|0
1660173300000|2022-08-10 23:15:00|1135.44|1133.94|1135.36|1133.86|1135.45|1133.95|1135.32|1133.82|0
1660173600000|2022-08-10 23:20:00|1135.38|1133.88|1135.32|1133.82|1135.4|1133.9|1135.23|1133.73|0
1660173900000|2022-08-10 23:25:00|1135.36|1133.86|1135.45|1133.95|1135.53|1134.03|1135.36|1133.86|0
1660174200000|2022-08-10 23:30:00|1135.44|1133.94|1135.45|1133.95|1135.53|1134.03|1135.4|1133.9|0
1660174500000|2022-08-10 23:35:00|1135.44|1133.94|1135.4|1133.9|1135.44|1133.94|1135.32|1133.82|0
1660174800000|2022-08-10 23:40:00|1135.45|1133.95|1135.53|1134.03|1135.57|1134.07|1135.4|1133.9|0
1660175100000|2022-08-10 23:45:00|1135.51|1134.01|1135.6|1134.1|1135.7|1134.2|1135.49|1133.99|0
1660175400000|2022-08-10 23:50:00|1135.62|1134.12|1135.87|1134.37|1135.92|1134.42|1135.62|1134.12|0
1660175700000|2022-08-10 23:55:00|1135.85|1134.35|1135.83|1134.33|1136.05|1134.55|1135.75|1134.25|0
1660176000000|2022-08-11 00:00:00|1135.87|1134.37|1135.96|1134.46|1136|1134.5|1135.83|1134.33|0
1660176300000|2022-08-11 00:05:00|1135.98|1134.48|1135.96|1134.46|1136.09|1134.59|1135.83|1134.33|0
1660176600000|2022-08-11 00:10:00|1135.98|1134.48|1136.17|1134.67|1136.39|1134.89|1135.96|1134.46|0
1660176900000|2022-08-11 00:15:00|1136.18|1134.68|1137.48|1135.98|1137.7|1136.2|1136.18|1134.68|0
1660177200000|2022-08-11 00:20:00|1137.49|1135.99|1137.28|1135.78|1137.49|1135.99|1137.27|1135.77|0
1660177500000|2022-08-11 00:25:00|1137.48|1135.98|1137.48|1135.98|1137.49|1135.99|1137.48|1135.98|0
1660177800000|2022-08-11 00:30:00|1138.33|1136.83|1137.86|1136.36|1138.34|1136.84|1137.85|1136.35|0
1660178100000|2022-08-11 00:35:00|1137.85|1136.35|1137.61|1136.11|1137.86|1136.36|1137.5|1136|0
1660178400000|2022-08-11 00:40:00|1137.38|1135.88|1137.87|1136.37|1138.11|1136.61|1137.37|1135.87|0
1660178700000|2022-08-11 00:45:00|1137.28|1135.78|1137.07|1135.57|1137.28|1135.78|1137.07|1135.57|0
1660179000000|2022-08-11 00:50:00|1136.86|1135.36|1137.28|1135.78|1137.28|1135.78|1136.44|1134.94|0
1660179300000|2022-08-11 00:55:00|1137.29|1135.79|1137.3|1135.8|1137.71|1136.21|1137.08|1135.58|0
1660179600000|2022-08-11 01:00:00|1137.29|1135.79|1137.49|1135.99|1137.5|1136|1137.19|1135.69|0
1660179900000|2022-08-11 01:05:00|1137.5|1136|1137.51|1136.01|1137.71|1136.21|1137.49|1135.99|0
1660180200000|2022-08-11 01:10:00|1137.5|1136|1137.93|1136.43|1138.14|1136.64|1137.5|1136|0
1660180500000|2022-08-11 01:15:00|1138.13|1136.63|1137.81|1136.31|1138.13|1136.63|1137.81|1136.31|0
1660180800000|2022-08-11 01:20:00|1137.71|1136.21|1137.92|1136.42|1137.92|1136.42|1137.71|1136.21|0
1660181100000|2022-08-11 01:25:00|1137.93|1136.43|1137.92|1136.42|1138.03|1136.53|1137.92|1136.42|0
1660181400000|2022-08-11 01:30:00|1137.82|1136.32|1137.28|1135.78|1137.92|1136.42|1137.28|1135.78|0
1660181700000|2022-08-11 01:35:00|1137.29|1135.79|1137.5|1136|1137.5|1136|1137.28|1135.78|0
1660182000000|2022-08-11 01:40:00|1137.49|1135.99|1137.28|1135.78|1137.71|1136.21|1137.28|1135.78|0
1660182300000|2022-08-11 01:45:00|1137.29|1135.79|1137.28|1135.78|1137.49|1135.99|1137.28|1135.78|0
1660182600000|2022-08-11 01:50:00|1137.29|1135.79|1137.28|1135.78|1137.49|1135.99|1137.28|1135.78|0
1660182900000|2022-08-11 01:55:00|1137.07|1135.57|1137.18|1135.68|1137.28|1135.78|1137.07|1135.57|0
1660183200000|2022-08-11 02:00:00|1137.88|1136.38|1137.87|1136.37|1138.11|1136.61|1137.87|1136.37|0
1660183500000|2022-08-11 02:05:00|1137.86|1136.36|1137.87|1136.37|1137.87|1136.37|1137.86|1136.36|0
1660183800000|2022-08-11 02:10:00|1137.86|1136.36|1138.1|1136.6|1138.11|1136.61|1137.86|1136.36|0
1660184400000|2022-08-11 02:20:00|1137.07|1135.57|1137.5|1136|1137.5|1136|1137.07|1135.57|0
1660184700000|2022-08-11 02:25:00|1137.71|1136.21|1137.71|1136.21|1137.71|1136.21|1137.5|1136|0
1660185000000|2022-08-11 02:30:00|1137.7|1136.2|1137.71|1136.21|1137.92|1136.42|1137.7|1136.2|0
1660185300000|2022-08-11 02:35:00|1137.7|1136.2|1137.5|1136|1137.71|1136.21|1137.5|1136|0
1660185600000|2022-08-11 02:40:00|1137.49|1135.99|1137.27|1135.77|1137.5|1136|1137.07|1135.57|0
1660185900000|2022-08-11 02:45:00|1137.28|1135.78|1137.07|1135.57|1137.28|1135.78|1137.07|1135.57|0
1660186200000|2022-08-11 02:50:00|1137.06|1135.56|1137.07|1135.57|1137.07|1135.57|1137.06|1135.56|0
1660186800000|2022-08-11 03:00:00|1137.28|1135.78|1137.07|1135.57|1137.28|1135.78|1137.07|1135.57|0
1660187100000|2022-08-11 03:05:00|1137.28|1135.78|1137.28|1135.78|1137.28|1135.78|1137.28|1135.78|0
1660187400000|2022-08-11 03:10:00|1137.18|1135.68|1137.5|1136|1137.5|1136|1137.18|1135.68|0
1660187700000|2022-08-11 03:15:00|1137.71|1136.21|1137.5|1136|1137.71|1136.21|1137.5|1136|0
1660188000000|2022-08-11 03:20:00|1137.71|1136.21|1137.7|1136.2|1137.71|1136.21|1137.49|1135.99|0
1660188300000|2022-08-11 03:25:00|1137.71|1136.21|1137.71|1136.21|1137.71|1136.21|1137.5|1136|0
1660188600000|2022-08-11 03:30:00|1137.91|1136.41|1137.71|1136.21|1137.91|1136.41|1137.71|1136.21|0
1660188900000|2022-08-11 03:35:00|1137.92|1136.42|1137.92|1136.42|1138.13|1136.63|1137.91|1136.41|0
1660189200000|2022-08-11 03:40:00|1137.91|1136.41|1137.82|1136.32|1137.92|1136.42|1137.71|1136.21|0
1660189500000|2022-08-11 03:45:00|1137.71|1136.21|1137.92|1136.42|1137.92|1136.42|1137.71|1136.21|0
1660189800000|2022-08-11 03:50:00|1137.93|1136.43|1138.13|1136.63|1138.13|1136.63|1137.93|1136.43|0
1660190100000|2022-08-11 03:55:00|1137.92|1136.42|1137.91|1136.41|1137.92|1136.42|1137.71|1136.21|0
1660190400000|2022-08-11 04:00:00|1137.81|1136.31|1137.91|1136.41|1138.12|1136.62|1137.81|1136.31|0
1660190700000|2022-08-11 04:05:00|1137.92|1136.42|1137.91|1136.41|1137.92|1136.42|1137.91|1136.41|0
1660191000000|2022-08-11 04:10:00|1138.12|1136.62|1137.91|1136.41|1138.12|1136.62|1137.91|1136.41|0
1660191300000|2022-08-11 04:15:00|1138.12|1136.62|1137.91|1136.41|1138.12|1136.62|1137.91|1136.41|0
1660191900000|2022-08-11 04:25:00|1137.9|1136.4|1137.91|1136.41|1137.91|1136.41|1137.9|1136.4|0
1660192200000|2022-08-11 04:30:00|1137.92|1136.42|1137.91|1136.41|1137.92|1136.42|1137.91|1136.41|0
1660192500000|2022-08-11 04:35:00|1137.92|1136.42|1137.91|1136.41|1137.92|1136.42|1137.91|1136.41|0
1660192800000|2022-08-11 04:40:00|1137.7|1136.2|1137.49|1135.99|1137.8|1136.3|1137.49|1135.99|0
1660193100000|2022-08-11 04:45:00|1137.7|1136.2|1137.49|1135.99|1137.7|1136.2|1137.49|1135.99|0
1660193400000|2022-08-11 04:50:00|1137.48|1135.98|1137.49|1135.99|1137.59|1136.09|1137.48|1135.98|0
1660193700000|2022-08-11 04:55:00|1137.69|1136.19|1137.48|1135.98|1137.7|1136.2|1137.48|1135.98|0
1660194000000|2022-08-11 05:00:00|1137.28|1135.78|1137.9|1136.4|1137.9|1136.4|1137.27|1135.77|0
1660194300000|2022-08-11 05:05:00|1138.11|1136.61|1138.1|1136.6|1138.11|1136.61|1137.9|1136.4|0
1660194600000|2022-08-11 05:10:00|1138.11|1136.61|1137.89|1136.39|1138.11|1136.61|1137.89|1136.39|0
1660194900000|2022-08-11 05:15:00|1138.81|1137.31|1138.81|1137.31|1139.05|1137.55|1138.8|1137.3|0
1660195200000|2022-08-11 05:20:00|1138.8|1137.3|1139.05|1137.55|1139.05|1137.55|1138.57|1137.07|0
1660195500000|2022-08-11 05:25:00|1139.06|1137.56|1139.05|1137.55|1139.06|1137.56|1138.57|1137.07|0
1660195800000|2022-08-11 05:30:00|1138.32|1136.82|1138.32|1136.82|1138.32|1136.82|1138.11|1136.61|0
1660196100000|2022-08-11 05:35:00|1138.11|1136.61|1137.91|1136.41|1138.21|1136.71|1137.9|1136.4|0
1660196400000|2022-08-11 05:40:00|1137.7|1136.2|1137.81|1136.31|1137.81|1136.31|1137.7|1136.2|0
1660196700000|2022-08-11 05:45:00|1137.91|1136.41|1138.28|1136.78|1138.48|1136.98|1137.7|1136.2|0
1660197000000|2022-08-11 05:50:00|1138.27|1136.77|1139.48|1137.98|1139.49|1137.99|1138.07|1136.57|0
1660197300000|2022-08-11 05:55:00|1139.49|1137.99|1139.9|1138.4|1139.9|1138.4|1139.48|1137.98|0
1660197600000|2022-08-11 06:00:00|1139.91|1138.41|1139.99|1138.49|1140.42|1138.92|1139.48|1137.98|0
1660197900000|2022-08-11 06:05:00|1139.78|1138.28|1139.79|1138.29|1140.1|1138.6|1139.78|1138.28|0
1660198200000|2022-08-11 06:10:00|1140|1138.5|1140.41|1138.91|1140.41|1138.91|1140|1138.5|0
1660198500000|2022-08-11 06:15:00|1140.31|1138.81|1140.84|1139.34|1141.05|1139.55|1140.2|1138.7|0
1660198800000|2022-08-11 06:20:00|1140.63|1139.13|1141.71|1140.21|1141.92|1140.42|1140.63|1139.13|0
1660199100000|2022-08-11 06:25:00|1141.7|1140.2|1141.89|1140.39|1141.9|1140.4|1141.48|1139.98|0
1660199400000|2022-08-11 06:30:00|1142.1|1140.6|1142.1|1140.6|1142.1|1140.6|1141.89|1140.39|0
1660199700000|2022-08-11 06:35:00|1141.9|1140.4|1143.17|1141.67|1143.17|1141.67|1141.9|1140.4|0
1660200000000|2022-08-11 06:40:00|1143.16|1141.66|1142.54|1141.04|1143.37|1141.87|1142.33|1140.83|0
1660200300000|2022-08-11 06:45:00|1143.69|1142.19|1143.93|1142.43|1144.18|1142.68|1143.45|1141.95|0
1660200600000|2022-08-11 06:50:00|1143.82|1142.32|1143.95|1142.45|1144.44|1142.94|1143.7|1142.2|0
1660200900000|2022-08-11 06:55:00|1143.83|1142.33|1142.98|1141.48|1143.83|1142.33|1142.98|1141.48|0
1660201200000|2022-08-11 07:00:00|1142.13|1140.63|1141.22|1139.72|1142.34|1140.84|1141.01|1139.51|0
1660201500000|2022-08-11 07:05:00|1141.01|1139.51|1141.79|1140.29|1142.13|1140.63|1141.01|1139.51|0
1660201800000|2022-08-11 07:10:00|1141.59|1140.09|1142.4|1140.4|1144.27|1142.77|1141.38|1139.88|0
1660202100000|2022-08-11 07:15:00|1142.15|1140.15|1143.9|1142.15|1143.9|1142.15|1141.9|1139.9|14
1660202400000|2022-08-11 07:20:00|1144.4|1142.65|1145.65|1144.15|1145.65|1144.15|1143.65|1142.65|22
1660202700000|2022-08-11 07:25:00|1145.9|1144.65|1145.9|1144.15|1146.9|1145.15|1144.4|1143.65|27
1660203000000|2022-08-11 07:30:00|1145.65|1144.4|1146.4|1144.65|1146.9|1145.15|1144.9|1143.15|1
1660203300000|2022-08-11 07:35:00|1146.15|1145.15|1144.9|1143.15|1147.15|1145.15|1144.65|1143.15|11
1660203600000|2022-08-11 07:40:00|1144.65|1142.65|1143.15|1141.4|1145.15|1143.65|1143.15|1141.4|57
1660203900000|2022-08-11 07:45:00|1143.4|1141.65|1144.9|1143.4|1144.9|1143.4|1142.15|1141.15|34
1660204200000|2022-08-11 07:50:00|1144.65|1143.15|1146.4|1144.9|1146.9|1145.15|1144.65|1142.9|2
1660204500000|2022-08-11 07:55:00|1146.65|1144.65|1145.9|1144.4|1147.4|1145.65|1145.65|1143.65|11
1660204800000|2022-08-11 08:00:00|1145.65|1144.15|1146.4|1144.65|1146.65|1144.65|1145.65|1143.9|3
1660205100000|2022-08-11 08:05:00|1146.9|1144.9|1147.9|1146.4|1148.15|1146.65|1146.65|1144.9|8
1660205400000|2022-08-11 08:10:00|1148.15|1146.65|1148.15|1146.65|1148.65|1146.9|1148.15|1146.15|0
1660205700000|2022-08-11 08:15:00|1148.4|1146.9|1148.15|1146.65|1148.4|1146.9|1148.15|1146.15|0
1660206000000|2022-08-11 08:20:00|1148.38|1146.4|1148.5|1146.75|1148.5|1147|1148.38|1146.15|1
1660206300000|2022-08-11 08:25:00|1149|1147|1148.3|1146.55|1150.05|1148.55|1148.3|1146.55|7
1660206600000|2022-08-11 08:30:00|1148.55|1146.8|1149.55|1147.8|1149.8|1147.8|1148.05|1146.55|1
1660206900000|2022-08-11 08:35:00|1149.8|1148.05|1149.8|1148.3|1150.8|1149.3|1149.8|1148.05|0
1660207200000|2022-08-11 08:40:00|1150.05|1148.55|1150.8|1148.8|1150.8|1149.3|1150.05|1148.55|0
1660207500000|2022-08-11 08:45:00|1151.05|1149.05|1150.8|1149.3|1151.55|1149.8|1150.8|1149.05|0
1660207800000|2022-08-11 08:50:00|1150.55|1148.8|1151.05|1149.55|1151.3|1149.55|1150.05|1148.8|53
1660208100000|2022-08-11 08:55:00|1151.55|1149.8|1149.8|1148.3|1151.8|1149.8|1149.8|1148.05|0
1660208400000|2022-08-11 09:00:00|1149.3|1148.05|1149.55|1148.05|1149.55|1148.05|1148.05|1146.3|0
1660208700000|2022-08-11 09:05:00|1150.05|1148.3|1149.55|1147.8|1150.05|1148.55|1149.55|1147.8|0
1660209000000|2022-08-11 09:10:00|1149.3|1147.55|1148.3|1146.3|1149.3|1147.55|1148.3|1146.3|0
1660209300000|2022-08-11 09:15:00|1148.05|1146.05|1146.8|1145.05|1148.05|1146.3|1146.8|1145.05|0
1660209600000|2022-08-11 09:20:00|1146.55|1144.8|1146.3|1145.3|1147.3|1146.3|1146.3|1144.8|50
1660209900000|2022-08-11 09:25:00|1145.8|1144.3|1145.55|1143.8|1145.8|1144.3|1145.55|1143.8|54
1660210200000|2022-08-11 09:30:00|1145.8|1144.05|1146.3|1144.8|1146.3|1144.8|1145.8|1144.05|0
1660210500000|2022-08-11 09:35:00|1146.8|1145.3|1146.05|1144.3|1146.8|1145.3|1146.05|1144.3|1
1660210800000|2022-08-11 09:40:00|1145.8|1143.8|1145.3|1143.3|1146.05|1144.3|1145.05|1143.3|1
1660211100000|2022-08-11 09:45:00|1145.55|1143.55|1145.05|1143.3|1145.55|1143.8|1144.55|1142.8|0
1660211400000|2022-08-11 09:50:00|1145.3|1143.8|1145.05|1143.3|1145.55|1143.8|1145.05|1143.3|0
1660211700000|2022-08-11 09:55:00|1145.3|1143.55|1146.3|1144.8|1146.55|1144.8|1145.3|1143.55|3
1660212000000|2022-08-11 10:00:00|1146.55|1144.3|1145.05|1143.3|1146.55|1144.3|1144.8|1142.8|1
1660212300000|2022-08-11 10:05:00|1145.3|1143.55|1147.55|1145.8|1147.55|1145.8|1145.3|1143.55|0
1660212600000|2022-08-11 10:10:00|1147.3|1145.3|1146.8|1145.3|1147.3|1145.3|1146.8|1145.3|0
1660212900000|2022-08-11 10:15:00|1147.05|1145.55|1147.55|1145.8|1147.55|1146.8|1147.05|1145.55|5
1660213200000|2022-08-11 10:20:00|1147.8|1146.05|1147.8|1146.3|1148.05|1146.3|1147.55|1145.8|0
1660213500000|2022-08-11 10:25:00|1147.55|1145.8|1147.55|1145.8|1147.55|1145.8|1147.3|1145.8|0
1660213800000|2022-08-11 10:30:00|1147.3|1145.3|1146.55|1144.8|1147.3|1145.3|1146.55|1144.8|0
1660214100000|2022-08-11 10:35:00|1146.3|1144.3|1146.05|1144.3|1146.3|1144.3|1146.05|1144.3|0
1660214400000|2022-08-11 10:40:00|1145.8|1143.8|1145.55|1143.8|1145.8|1143.8|1145.55|1143.8|1
1660214700000|2022-08-11 10:45:00||1144.05||1143.8||1144.3||1143.8|0
1660215000000|2022-08-11 10:50:00|1145.8|1144.05|1145.8|1144.3|1145.8|1144.3|1145.55|1143.8|0
1660215300000|2022-08-11 10:55:00|1145.55|1143.8|1145.55|1143.8|1145.55|1143.8|1145.55|1143.8|0
1660215600000|2022-08-11 11:00:00|1145.8|1144.05|1146.05|1144.8|1146.05|1144.8|1145.8|1144.05|0
1660215900000|2022-08-11 11:05:00|1146.3|1144.55|1146.05|1144.55|1146.55|1144.55|1145.8|1144.55|0
1660216200000|2022-08-11 11:10:00|1145.8||1145.8||1146.05||1145.8||0
1660216500000|2022-08-11 11:15:00|1146.05|1144.3|1145.8|1144.3|1146.05|1144.3|1145.8|1144.3|0
1660216800000|2022-08-11 11:20:00|1146.05|1143.8|1146.05|1144.3|1146.05|1144.3|1145.8|1143.8|0
1660217100000|2022-08-11 11:25:00|1145.8|1144.55|1145.8|1144.3|1145.8|1144.8|1145.8|1144.3|0
1660217400000|2022-08-11 11:30:00|1146.05||1145.8||1146.05||1145.8||0
1660217700000|2022-08-11 11:35:00|1146.05||1146.05||1146.05||1146.05||0
1660218300000|2022-08-11 11:45:00|1145.8||1146.05||1146.05||1145.8||0
1660218600000|2022-08-11 11:50:00|1145.8|1144.55|1145.8|1144.3|1145.8|1144.8|1145.8|1144.3|0
1660218900000|2022-08-11 11:55:00|1146.05|1144.55|1146.55|1144.8|1146.55|1144.8|1146.05|1144.55|0
1660219200000|2022-08-11 12:00:00|1147.05|1145.05|1146.8|1145.3|1147.05|1145.3|1146.8|1145.05|1
1660219500000|2022-08-11 12:05:00|1146.55||1146.55||1146.55||1146.55||0
1660219800000|2022-08-11 12:10:00|1146.8|1145.55|1147.55|1145.8|1147.55|1145.8|1146.8|1145.55|0
1660220100000|2022-08-11 12:15:00|1147.3|1145.3|1146.8|1145.3|1147.3|1145.3|1146.8|1145.3|0
1660220400000|2022-08-11 12:20:00|1147.05|1144.55|1145.8|1144.3|1147.05|1144.8|1145.8|1144.3|0
1660220700000|2022-08-11 12:25:00|1146.05|1144.05|1145.8|1144.05|1146.05|1144.3|1145.55|1143.8|0
1660221000000|2022-08-11 12:30:00|1146.05|1144.3|1144.8|1143.3|1146.05|1144.55|1144.8|1143.3|0
1660221300000|2022-08-11 12:35:00|1144.55|1142.8|1145.55|1144.3|1145.8|1144.3|1144.3|1142.8|0
1660221600000|2022-08-11 12:40:00|1145.3|1143.8|1144.8|1143.3|1145.3|1143.8|1144.3|1142.55|0
1660221900000|2022-08-11 12:45:00|1145.3|1143.55|1145.55|1144.3|1145.55|1144.3|1145.3|1143.55|0
1660222200000|2022-08-11 12:50:00|1146.05|1143.8|1146.3|1144.8|1146.55|1145.3|1146.05|1143.8|0
1660222500000|2022-08-11 12:55:00|1146.55|1145.05|1146.8|1145.3|1147.05|1145.8|1146.55|1145.05|0
1660222800000|2022-08-11 13:00:00|1146.55|1145.05|1147.05|1145.8|1147.05|1145.8|1146.05|1144.55|1
1660223100000|2022-08-11 13:05:00|1147.55|1146.05|1148.05|1146.3|1148.05|1146.3|1147.55|1146.05|7
1660223400000|2022-08-11 13:10:00|1147.8|1145.8|1148.26|1147.01|1148.26|1147.01|1147.55|1145.8|1
1660223700000|2022-08-11 13:15:00|1148.01|1146.51|1148.65|1147.15|1148.9|1147.38|1148.01|1146.51|0
1660224000000|2022-08-11 13:20:00|1148.9||1148.65||1148.9||1148.65||0
1660224300000|2022-08-11 13:25:00|1148.9|1147.4|1148.65|1147.15|1149.65|1147.65|1148.65|1147.15|0
1660224600000|2022-08-11 13:30:00|1148.9|1147.65|1149.65|1148.15|1150.4|1148.65|1148.9|1147.65|0
1660224900000|2022-08-11 13:35:00|1149.4|1148.4|1151.15|1149.65|1151.65|1150.15|1149.4|1148.4|10
1660225200000|2022-08-11 13:40:00|1150.15|1149.4|1151.15|1149.65|1152.15|1150.15|1150.15|1149.4|15
1660225500000|2022-08-11 13:45:00|1151.4|1149.9|1151.65|1150.15|1151.9|1150.9|1151.15|1149.65|3
1660225800000|2022-08-11 13:50:00|1151.4|1149.9|1151.65|1150.15|1151.9|1150.15|1150.9|1149.15|1
1660226100000|2022-08-11 13:55:00|1151.4|1149.9|1151.65|1150.15|1152.15|1150.65|1151.15|1149.9|3
1660226400000|2022-08-11 14:00:00|1151.4|1149.9|1150.9|1149.65|1151.4|1149.9|1150.15|1148.65|1
1660226700000|2022-08-11 14:05:00|1151.15|1149.15|1149.9|1148.15|1151.15|1149.65|1149.9|1148.15|1
1660227000000|2022-08-11 14:10:00|1149.91|1148.16|1149.16|1147.66|1149.91|1148.16|1148.66|1146.66|0
1660227300000|2022-08-11 14:15:00|1149.66|1147.91|1154.2|1152.7|1154.2|1152.7|1149.66|1147.91|30
1660227600000|2022-08-11 14:20:00|1154.19|1152.69|1153.18|1151.68|1154.2|1152.7|1152.72|1151.22|50
1660227900000|2022-08-11 14:25:00|1153.19|1151.69|1152.67|1151.17|1153.19|1151.69|1152.67|1151.17|0
1660228200000|2022-08-11 14:30:00|1152.54|1151.04|1153.14|1151.64|1153.57|1152.07|1152.54|1151.04|0
1660228500000|2022-08-11 14:35:00|1153.15|1151.65|1152.92|1151.42|1153.8|1152.3|1152.72|1151.22|40
1660228800000|2022-08-11 14:40:00|1152.91|1151.41|1152.48|1150.98|1152.92|1151.42|1152.05|1150.55|0
1660229100000|2022-08-11 14:45:00|1152.6|1151.1|1152.58|1151.08|1152.61|1151.11|1151.86|1150.36|0
1660229400000|2022-08-11 14:50:00|1152.59|1151.09|1152.63|1151.13|1153.33|1151.83|1152.58|1151.08|0
1660229700000|2022-08-11 14:55:00|1152.62|1151.12|1152.6|1151.1|1152.63|1151.13|1151.63|1150.13|0
1660230000000|2022-08-11 15:00:00|1152.61|1151.11|1152.3|1150.8|1152.83|1151.33|1152.3|1150.8|0
1660230300000|2022-08-11 15:05:00|1152.31|1150.81|1151.02|1149.52|1152.55|1151.05|1150.53|1149.03|0
1660230600000|2022-08-11 15:10:00|1151.01|1149.51|1151.02|1149.52|1151.52|1150.02|1150.77|1149.27|0
1660230900000|2022-08-11 15:15:00|1151.26|1149.76|1149.99|1148.49|1152.01|1150.51|1149.99|1148.49|0
1660231200000|2022-08-11 15:20:00|1149.98|1148.48|1151.72|1150.22|1151.73|1150.23|1149.98|1148.48|0
1660231500000|2022-08-11 15:25:00|1151.48|1149.98|1152.21|1150.71|1152.22|1150.72|1151.22|1149.72|0
1660231800000|2022-08-11 15:30:00|1151.97|1150.47|1152.2|1150.7|1152.47|1150.97|1151.72|1150.22|0
1660232100000|2022-08-11 15:35:00|1152.44|1150.94|1151.96|1150.46|1152.46|1150.96|1151.46|1149.96|0
1660232400000|2022-08-11 15:40:00|1151.95|1150.45|1151.97|1150.47|1152.23|1150.73|1151.46|1149.96|0
1660232700000|2022-08-11 15:45:00|1151.96|1150.46|1151.21|1149.71|1151.96|1150.46|1150.95|1149.45|0
1660233000000|2022-08-11 15:50:00|1151.2|1149.7|1150.96|1149.46|1151.22|1149.72|1150.44|1148.94|0
1660233300000|2022-08-11 15:55:00|1150.97|1149.47|1150.73|1149.23|1151.23|1149.73|1150.71|1149.21|0
1660233600000|2022-08-11 16:00:00|1150.72|1149.22|1151.21|1149.71|1151.48|1149.98|1150.72|1149.22|0
1660233900000|2022-08-11 16:05:00|1151.22|1149.72|1150.94|1149.44|1151.22|1149.72|1150.7|1149.2|0
1660234200000|2022-08-11 16:10:00|1150.95|1149.45|1150.94|1149.44|1150.96|1149.46|1150.44|1148.94|0
1660234500000|2022-08-11 16:15:00|1150.95|1149.45|1151.44|1149.94|1151.71|1150.21|1150.44|1148.94|0
1660234800000|2022-08-11 16:20:00|1151.45|1149.95|1151.18|1149.68|1151.45|1149.95|1150.93|1149.43|0
1660235100000|2022-08-11 16:25:00|1150.94|1149.44|1151.96|1150.46|1151.96|1150.46|1150.94|1149.44|0
1660235400000|2022-08-11 16:30:00|1151.95|1150.45|1152.71|1151.21|1152.72|1151.22|1151.95|1150.45|0
1660235700000|2022-08-11 16:35:00|1152.7|1151.2|1152.21|1150.71|1152.72|1151.22|1152.21|1150.71|0
1660236000000|2022-08-11 16:40:00|1151.97|1150.47|1151.97|1150.47|1152.22|1150.72|1151.96|1150.46|0
1660236300000|2022-08-11 16:45:00|1151.74|1150.24|1152.16|1150.66|1152.16|1150.66|1151.52|1150.02|0
1660236600000|2022-08-11 16:50:00|1152.15|1150.65|1152.39|1150.89|1152.39|1150.89|1151.94|1150.44|0
1660236900000|2022-08-11 16:55:00|1152.38|1150.88|1152.39|1150.89|1152.6|1151.1|1152.17|1150.67|0
1660237200000|2022-08-11 17:00:00|1152.6|1151.1|1151.95|1150.45|1152.6|1151.1|1151.73|1150.23|0
1660237500000|2022-08-11 17:05:00|1151.96|1150.46|1151.94|1150.44|1152.38|1150.88|1151.74|1150.24|0
1660237800000|2022-08-11 17:10:00|1151.84|1150.34|1152.59|1151.09|1152.6|1151.1|1151.74|1150.24|0
1660238100000|2022-08-11 17:15:00|1152.6|1151.1|1153.25|1151.75|1153.46|1151.96|1152.38|1150.88|0
1660238400000|2022-08-11 17:20:00|1153.24|1151.74|1153.45|1151.95|1153.88|1152.38|1153.02|1151.52|0
1660238700000|2022-08-11 17:25:00|1153.44|1151.94|1153.01|1151.51|1153.45|1151.95|1152.8|1151.3|0
1660239000000|2022-08-11 17:30:00|1153.2|1151.7|1152.21|1150.71|1153.2|1151.7|1152.2|1150.7|0
1660239300000|2022-08-11 17:35:00|1152.2|1150.7|1152.46|1150.96|1152.71|1151.21|1152.2|1150.7|0
1660239600000|2022-08-11 17:40:00|1152.47|1150.97|1152.71|1151.21|1152.97|1151.47|1152.45|1150.95|0
1660239900000|2022-08-11 17:45:00|1152.7|1151.2|1152.19|1150.69|1152.7|1151.2|1152.19|1150.69|0
1660240200000|2022-08-11 17:50:00|1152.2|1150.7|1151.94|1150.44|1152.57|1151.07|1151.93|1150.43|0
1660240500000|2022-08-11 17:55:00|1151.93|1150.43|1152.19|1150.69|1152.19|1150.69|1151.93|1150.43|0
1660240800000|2022-08-11 18:00:00|1151.94|1150.44|1151.28|1149.78|1151.94|1150.44|1150.85|1149.35|0
1660241100000|2022-08-11 18:05:00|1151.07|1149.57|1150.85|1149.35|1151.07|1149.57|1150.84|1149.34|0
1660241400000|2022-08-11 18:10:00|1150.95|1149.45|1150.62|1149.12|1151.06|1149.56|1150.4|1148.9|0
1660241700000|2022-08-11 18:15:00|1150.51|1149.01|1151.06|1149.56|1151.28|1149.78|1150.4|1148.9|0
1660242000000|2022-08-11 18:20:00|1151.27|1149.77|1151.27|1149.77|1151.27|1149.77|1150.73|1149.23|0
1660242300000|2022-08-11 18:25:00|1151.26|1149.76|1151.06|1149.56|1151.48|1149.98|1151.05|1149.55|0
1660242600000|2022-08-11 18:30:00|1151.05|1149.55|1150.6|1149.1|1151.27|1149.77|1150.39|1148.89|0
1660242900000|2022-08-11 18:35:00|1150.39|1148.89|1150.6|1149.1|1150.93|1149.43|1150.39|1148.89|0
1660243200000|2022-08-11 18:40:00|1150.39|1148.89|1150.38|1148.88|1150.6|1149.1|1149.95|1148.45|0
1660243500000|2022-08-11 18:45:00|1150.17|1148.67|1150.17|1148.67|1150.39|1148.89|1149.95|1148.45|0
1660243800000|2022-08-11 18:50:00|1150.16|1148.66|1148.86|1147.36|1150.16|1148.66|1148.86|1147.36|0
1660244100000|2022-08-11 18:55:00|1149.07|1147.57|1149.73|1148.23|1150.16|1148.66|1148.86|1147.36|0
1660244400000|2022-08-11 19:00:00|1149.39|1147.89|1149.34|1147.84|1149.63|1148.13|1148.88|1147.38|0
1660244700000|2022-08-11 19:05:00|1149.33|1147.83|1149.08|1147.58|1149.34|1147.84|1148.33|1146.83|0
1660245000000|2022-08-11 19:10:00|1149.09|1147.59|1148.81|1147.31|1149.33|1147.83|1148.06|1146.56|0
1660245300000|2022-08-11 19:15:00|1148.8|1147.3|1149.32|1147.82|1149.33|1147.83|1148.56|1147.06|0
1660245600000|2022-08-11 19:20:00|1149.31|1147.81|1148.82|1147.32|1149.34|1147.84|1148.82|1147.32|0
1660245900000|2022-08-11 19:25:00|1148.83|1147.33|1149.08|1147.58|1149.33|1147.83|1148.82|1147.32|0
1660246200000|2022-08-11 19:30:00|1149.32|1147.82|1149.83|1148.33|1149.84|1148.34|1149.06|1147.56|0
1660246500000|2022-08-11 19:35:00|1149.59|1148.09|1148.82|1147.32|1149.59|1148.09|1148.57|1147.07|0
1660246800000|2022-08-11 19:40:00|1148.94|1147.44|1148.57|1147.07|1149.31|1147.81|1148.56|1147.06|0
1660247100000|2022-08-11 19:45:00|1148.56|1147.06|1148.57|1147.07|1148.82|1147.32|1148.3|1146.8|0
1660247400000|2022-08-11 19:50:00|1148.56|1147.06|1149.58|1148.08|1149.58|1148.08|1148.3|1146.8|0
1660247700000|2022-08-11 19:55:00|1149.57|1148.07|1150.06|1148.56|1150.06|1148.56|1149.07|1147.57|0
1660248000000|2022-08-11 20:00:00|1150.31|1148.81|1151.3|1149.8|1151.35|1149.85|1150.31|1148.81|0
1660248300000|2022-08-11 20:05:00|1151.31|1149.81|1151.09|1149.59|1151.35|1149.85|1151.09|1149.59|0
1660248600000|2022-08-11 20:10:00|1151.13|1149.63|1150.67|1149.17|1151.3|1149.8|1150.63|1149.13|0
1660248900000|2022-08-11 20:15:00|1150.71|1149.21|1150.84|1149.34|1150.89|1149.39|1150.71|1149.21|0
1660249200000|2022-08-11 20:20:00|1150.85|1149.35|1151.02|1149.52|1151.06|1149.56|1150.84|1149.34|0
1660249500000|2022-08-11 20:25:00|1151.06|1149.56|1151.36|1149.86|1151.36|1149.86|1151.06|1149.56|0
1660249800000|2022-08-11 20:30:00|1151.37|1149.87|1151.23|1149.73|1151.45|1149.95|1151.23|1149.73|0
1660250100000|2022-08-11 20:35:00|1151.24|1149.74|1150.97|1149.47|1151.28|1149.78|1150.93|1149.43|0
1660250400000|2022-08-11 20:40:00|1150.98|1149.48|1151.23|1149.73|1151.23|1149.73|1150.98|1149.48|0
1660250700000|2022-08-11 20:45:00|1151.19|1149.69|1151.15|1149.65|1151.23|1149.73|1151.1|1149.6|0
1660251000000|2022-08-11 20:50:00|1151.19|1149.69|1151.1|1149.6|1151.23|1149.73|1151.1|1149.6|0
1660251300000|2022-08-11 20:55:00|1151.06|1149.56|1151.24|1149.74|1151.32|1149.82|1151.06|1149.56|0
1660251600000|2022-08-11 21:00:00|1151.26|1149.76|1151.17|1149.67|1151.26|1149.76|1151.17|1149.67|0
1660251900000|2022-08-11 21:05:00|1151.19|1149.69|1151.06|1149.56|1151.19|1149.69|1151.04|1149.54|0
1660252200000|2022-08-11 21:10:00|1151.04|1149.54|1151.04|1149.54|1151.1|1149.6|1151.02|1149.52|0
1660252500000|2022-08-11 21:15:00|1151.02|1149.52|1151.13|1149.63|1151.19|1149.69|1151.02|1149.52|0
1660252800000|2022-08-11 21:20:00|1151.17|1149.67|1151.13|1149.63|1151.17|1149.67|1151.06|1149.56|0
1660253100000|2022-08-11 21:25:00|1151.1|1149.6|1151.13|1149.63|1151.17|1149.67|1151.1|1149.6|0
1660253400000|2022-08-11 21:30:00|1151.15|1149.65|1151.13|1149.63|1151.19|1149.69|1151.13|1149.63|0
1660253700000|2022-08-11 21:35:00|1151.1|1149.6|1151.1|1149.6|1151.1|1149.6|1151.1|1149.6|0
1660254000000|2022-08-11 21:40:00|1151.11|1149.61|1151.13|1149.63|1151.13|1149.63|1151.08|1149.58|0
1660254300000|2022-08-11 21:45:00|1151.12|1149.62|1151.1|1149.6|1151.13|1149.63|1151.08|1149.58|0
1660254600000|2022-08-11 21:50:00|1151.11|1149.61|1151.1|1149.6|1151.13|1149.63|1151.08|1149.58|0
1660254900000|2022-08-11 21:55:00|1151.11|1149.61|1151.19|1149.69|1151.19|1149.69|1151.11|1149.61|0
1660255200000|2022-08-11 22:00:00|1151.21|1149.71|1150.76|1149.26|1151.3|1149.8|1150.67|1149.17|0
1660255500000|2022-08-11 22:05:00|1150.78|1149.28|1150.8|1149.3|1150.89|1149.39|1150.71|1149.21|0
1660255800000|2022-08-11 22:10:00|1150.84|1149.34|1150.97|1149.47|1150.97|1149.47|1150.8|1149.3|0
1660256100000|2022-08-11 22:15:00|1150.98|1149.48|1150.58|1149.08|1151.1|1149.6|1150.58|1149.08|0
1660256400000|2022-08-11 22:20:00|1150.59|1149.09|1150.76|1149.26|1150.8|1149.3|1150.59|1149.09|0
1660256700000|2022-08-11 22:25:00|1150.71|1149.21|1150.58|1149.08|1150.71|1149.21|1150.54|1149.04|0
1660257000000|2022-08-11 22:30:00|1150.59|1149.09|1150.71|1149.21|1150.71|1149.21|1150.41|1148.91|0
1660257300000|2022-08-11 22:35:00|1150.67|1149.17|1150.39|1148.89|1150.67|1149.17|1150.32|1148.82|0
1660257600000|2022-08-11 22:40:00|1150.41|1148.91|1150.24|1148.74|1150.5|1149|1150.19|1148.69|0
1660257900000|2022-08-11 22:45:00|1150.19|1148.69|1150.37|1148.87|1150.41|1148.91|1150.15|1148.65|0
1660258200000|2022-08-11 22:50:00|1150.32|1148.82|1150.37|1148.87|1150.37|1148.87|1150.28|1148.78|0
1660258500000|2022-08-11 22:55:00|1150.39|1148.89|1150.5|1149|1150.5|1149|1150.39|1148.89|0
1660258800000|2022-08-11 23:00:00|1150.45|1148.95|1150.41|1148.91|1150.5|1149|1150.41|1148.91|0
1660259100000|2022-08-11 23:05:00|1150.39|1148.89|1150.45|1148.95|1150.5|1149|1150.26|1148.76|0
1660259400000|2022-08-11 23:10:00|1150.46|1148.96|1150.5|1149|1150.54|1149.04|1150.45|1148.95|0
1660259700000|2022-08-11 23:15:00|1150.54|1149.04|1150.45|1148.95|1150.54|1149.04|1150.41|1148.91|0
1660260000000|2022-08-11 23:20:00|1150.43|1148.93|1150.54|1149.04|1150.56|1149.06|1150.41|1148.91|0
1660260300000|2022-08-11 23:25:00|1150.56|1149.06|1150.71|1149.21|1150.76|1149.26|1150.56|1149.06|0
1660260600000|2022-08-11 23:30:00|1150.67|1149.17|1150.63|1149.13|1150.67|1149.17|1150.5|1149|0
1660260900000|2022-08-11 23:35:00|1150.58|1149.08|1150.63|1149.13|1150.71|1149.21|1150.54|1149.04|0
1660261200000|2022-08-11 23:40:00|1150.58|1149.08|1150.45|1148.95|1150.63|1149.13|1150.41|1148.91|0
1660261500000|2022-08-11 23:45:00|1150.46|1148.96|1150.59|1149.09|1150.72|1149.22|1150.45|1148.95|0
1660261800000|2022-08-11 23:50:00|1150.6|1149.1|1150.51|1149.01|1150.64|1149.14|1150.42|1148.92|0
1660262100000|2022-08-11 23:55:00|1150.49|1148.99|1150.6|1149.1|1150.68|1149.18|1150.42|1148.92|0
1660262400000|2022-08-12 00:00:00|1150.64|1149.14|1151.03|1149.53|1151.68|1150.18|1150.64|1149.14|0
1660262700000|2022-08-12 00:05:00|1151.07|1149.57|1150.51|1149.01|1151.07|1149.57|1150.46|1148.96|0
1660263000000|2022-08-12 00:10:00|1150.49|1148.99|1150.44|1148.94|1150.64|1149.14|1150.25|1148.75|0
1660263300000|2022-08-12 00:15:00|1150.18|1148.68|1151.28|1149.78|1151.29|1149.79|1150.18|1148.68|0
1660263600000|2022-08-12 00:20:00|1151.04|1149.54|1151.75|1150.25|1152|1150.5|1151.04|1149.54|0
1660263900000|2022-08-12 00:25:00|1151.76|1150.26|1151.51|1150.01|1151.76|1150.26|1151.03|1149.53|0
1660264200000|2022-08-12 00:30:00|1151.38|1149.88|1151.16|1149.66|1151.59|1150.09|1151.16|1149.66|0
1660264500000|2022-08-12 00:35:00|1150.95|1149.45|1150.74|1149.24|1150.95|1149.45|1150.73|1149.23|0
1660264800000|2022-08-12 00:40:00|1150.63|1149.13|1150.53|1149.03|1150.74|1149.24|1150.53|1149.03|0
1660265100000|2022-08-12 00:45:00|1150.52|1149.02|1150.3|1148.8|1150.53|1149.03|1150.3|1148.8|0
1660265400000|2022-08-12 00:50:00|1150.31|1148.81|1150.52|1149.02|1150.73|1149.23|1150.3|1148.8|0
1660265700000|2022-08-12 00:55:00|1150.73|1149.23|1150.51|1149.01|1150.73|1149.23|1150.51|1149.01|0
1660266000000|2022-08-12 01:00:00|1150.28|1148.78|1150.52|1149.02|1150.52|1149.02|1150.03|1148.53|0
1660266300000|2022-08-12 01:05:00|1150.4|1148.9|1150.29|1148.79|1150.78|1149.28|1150.29|1148.79|0
1660266600000|2022-08-12 01:10:00|1150.3|1148.8|1150.05|1148.55|1150.54|1149.04|1150.04|1148.54|0
1660266900000|2022-08-12 01:15:00|1150.53|1149.03|1150.54|1149.04|1150.96|1149.46|1150.32|1148.82|0
1660267200000|2022-08-12 01:20:00|1150.75|1149.25|1150.97|1149.47|1150.97|1149.47|1150.54|1149.04|0
1660267500000|2022-08-12 01:25:00|1150.98|1149.48|1150.98|1149.48|1150.98|1149.48|1150.76|1149.26|0
1660267800000|2022-08-12 01:30:00|1150.82|1149.32|1150.81|1149.31|1150.82|1149.32|1150.57|1149.07|0
1660268100000|2022-08-12 01:35:00|1150.57|1149.07|1150.82|1149.32|1150.82|1149.32|1150.57|1149.07|0
1660268400000|2022-08-12 01:40:00|1151.06|1149.56|1150.32|1148.82|1151.06|1149.56|1150.32|1148.82|0
1660268700000|2022-08-12 01:45:00|1150.44|1148.94|1150.56|1149.06|1150.81|1149.31|1150.31|1148.81|0
1660269000000|2022-08-12 01:50:00|1150.55|1149.05|1150.55|1149.05|1150.56|1149.06|1150.31|1148.81|0
1660269300000|2022-08-12 01:55:00|1150.31|1148.81|1150.31|1148.81|1150.56|1149.06|1150.07|1148.57|0
1660269600000|2022-08-12 02:00:00|1150.32|1148.82|1150.44|1148.94|1150.81|1149.31|1150.31|1148.81|0
1660269900000|2022-08-12 02:05:00|1150.55|1149.05|1150.57|1149.07|1150.81|1149.31|1150.31|1148.81|0
1660270200000|2022-08-12 02:10:00|1150.56|1149.06|1150.32|1148.82|1150.57|1149.07|1150.32|1148.82|0
1660270500000|2022-08-12 02:15:00|1150.76|1149.26|1150.55|1149.05|1150.98|1149.48|1150.55|1149.05|0
1660270800000|2022-08-12 02:20:00|1150.56|1149.06|1150.77|1149.27|1150.77|1149.27|1150.55|1149.05|0
1660271100000|2022-08-12 02:25:00|1150.76|1149.26|1150.55|1149.05|1150.97|1149.47|1150.55|1149.05|0
1660271400000|2022-08-12 02:30:00|1150.56|1149.06|1150.57|1149.07|1150.81|1149.31|1150.56|1149.06|0
1660271700000|2022-08-12 02:35:00|1150.81|1149.31|1150.33|1148.83|1150.82|1149.32|1150.32|1148.82|0
1660272000000|2022-08-12 02:40:00|1150.32|1148.82|1150.32|1148.82|1150.33|1148.83|1150.32|1148.82|0
1660272300000|2022-08-12 02:45:00|1150.56|1149.06|1150.97|1149.47|1150.97|1149.47|1150.55|1149.05|0
1660272600000|2022-08-12 02:50:00|1150.98|1149.48|1151.19|1149.69|1151.19|1149.69|1150.97|1149.47|0
1660272900000|2022-08-12 02:55:00|1151.4|1149.9|1151.19|1149.69|1151.4|1149.9|1150.98|1149.48|0
1660273200000|2022-08-12 03:00:00|1151.2|1149.7|1151.41|1149.91|1151.62|1150.12|1151.2|1149.7|0
1660273500000|2022-08-12 03:05:00|1151.4|1149.9|1151.3|1149.8|1151.62|1150.12|1151.19|1149.69|0
1660273800000|2022-08-12 03:10:00|1151.2|1149.7|1151.19|1149.69|1151.2|1149.7|1151.19|1149.69|0
1660274100000|2022-08-12 03:15:00|1151.2|1149.7|1150.99|1149.49|1151.2|1149.7|1150.98|1149.48|0
1660274400000|2022-08-12 03:20:00|1150.98|1149.48|1150.77|1149.27|1150.99|1149.49|1150.77|1149.27|0
1660274700000|2022-08-12 03:25:00|1150.98|1149.48|1150.98|1149.48|1150.99|1149.49|1150.77|1149.27|0
1660275000000|2022-08-12 03:30:00|1150.88|1149.38|1150.98|1149.48|1150.99|1149.49|1150.88|1149.38|0
1660275300000|2022-08-12 03:35:00|1150.77|1149.27|1150.98|1149.48|1150.98|1149.48|1150.77|1149.27|0
1660275600000|2022-08-12 03:40:00|1150.99|1149.49|1151.2|1149.7|1151.2|1149.7|1150.98|1149.48|0
1660275900000|2022-08-12 03:45:00|1151.19|1149.69|1151.2|1149.7|1151.2|1149.7|1151.19|1149.69|0
1660276200000|2022-08-12 03:50:00|1151.19|1149.69|1151.2|1149.7|1151.2|1149.7|1150.98|1149.48|0
1660276500000|2022-08-12 03:55:00|1151.41|1149.91|1151.2|1149.7|1151.41|1149.91|1151.2|1149.7|0
1660276800000|2022-08-12 04:00:00|1151.31|1149.81|1151.07|1149.57|1151.32|1149.82|1151.07|1149.57|0
1660277100000|2022-08-12 04:05:00|1151.08|1149.58|1151.07|1149.57|1151.08|1149.58|1151.07|1149.57|0
1660277400000|2022-08-12 04:10:00|1151.08|1149.58|1151.07|1149.57|1151.08|1149.58|1151.07|1149.57|0
1660277700000|2022-08-12 04:15:00|1150.99|1149.49|1151.2|1149.7|1151.2|1149.7|1150.99|1149.49|0
1660278000000|2022-08-12 04:20:00|1150.99|1149.49|1150.99|1149.49|1150.99|1149.49|1150.99|1149.49|0
1660278300000|2022-08-12 04:25:00|1151.2|1149.7|1151.41|1149.91|1151.41|1149.91|1151.2|1149.7|0
1660278600000|2022-08-12 04:30:00|1151.2|1149.7|1151.19|1149.69|1151.2|1149.7|1151.09|1149.59|0
1660278900000|2022-08-12 04:35:00|1151.2|1149.7|1151.41|1149.91|1151.41|1149.91|1151.2|1149.7|0
1660279200000|2022-08-12 04:40:00|1151.62|1150.12|1151.83|1150.33|1151.83|1150.33|1151.62|1150.12|0
1660279500000|2022-08-12 04:45:00|1151.73|1150.23|1151.62|1150.12|1151.73|1150.23|1151.41|1149.91|0
1660279800000|2022-08-12 04:50:00|1151.61|1150.11|1151.61|1150.11|1151.62|1150.12|1151.4|1149.9|0
1660280100000|2022-08-12 04:55:00|1151.51|1150.01|1151.4|1149.9|1151.61|1150.11|1151.4|1149.9|0
1660280400000|2022-08-12 05:00:00|1151.29|1149.79|1151.56|1150.06|1151.8|1150.3|1151.29|1149.79|0
1660280700000|2022-08-12 05:05:00|1151.55|1150.05|1151.55|1150.05|1151.8|1150.3|1151.55|1150.05|0
1660281000000|2022-08-12 05:10:00|1151.56|1150.06|1151.56|1150.06|1151.8|1150.3|1151.31|1149.81|0
1660281300000|2022-08-12 05:15:00|1151.41|1149.91|1151.41|1149.91|1151.62|1150.12|1151.4|1149.9|0
1660281600000|2022-08-12 05:20:00|1151.4|1149.9|1151.62|1150.12|1151.62|1150.12|1151.4|1149.9|0
1660281900000|2022-08-12 05:25:00|1151.63|1150.13|1151.83|1150.33|1151.84|1150.34|1151.63|1150.13|0
1660282200000|2022-08-12 05:30:00|1151.84|1150.34|1151.62|1150.12|1152.05|1150.55|1151.62|1150.12|0
1660282500000|2022-08-12 05:35:00|1151.73|1150.23|1151.62|1150.12|1151.83|1150.33|1151.41|1149.91|0
1660282800000|2022-08-12 05:40:00|1151.51|1150.01|1151.41|1149.91|1151.62|1150.12|1151.41|1149.91|0
1660283100000|2022-08-12 05:45:00|1151.62|1150.12|1151.41|1149.91|1151.62|1150.12|1151.41|1149.91|0
1660283400000|2022-08-12 05:50:00|1151.62|1150.12|1151.83|1150.33|1151.83|1150.33|1151.62|1150.12|0
1660283700000|2022-08-12 05:55:00|1151.84|1150.34|1151.84|1150.34|1152.05|1150.55|1151.83|1150.33|0
1660284000000|2022-08-12 06:00:00|1151.81|1150.31|1152.06|1150.56|1152.3|1150.8|1151.81|1150.31|0
1660284300000|2022-08-12 06:05:00|1152.3|1150.8|1152.56|1151.06|1152.8|1151.3|1152.3|1150.8|0
1660284600000|2022-08-12 06:10:00|1152.8|1151.3|1152.3|1150.8|1152.8|1151.3|1152.06|1150.56|0
1660284900000|2022-08-12 06:15:00|1152.06|1150.56|1151.82|1150.32|1152.3|1150.8|1151.82|1150.32|0
1660285200000|2022-08-12 06:20:00|1151.83|1150.33|1151.57|1150.07|1151.83|1150.33|1151.57|1150.07|0
1660285500000|2022-08-12 06:25:00|1151.81|1150.31|1152.05|1150.55|1152.06|1150.56|1151.81|1150.31|0
1660285800000|2022-08-12 06:30:00|1152.06|1150.56|1152.3|1150.8|1152.3|1150.8|1151.81|1150.31|0
1660286100000|2022-08-12 06:35:00|1152.42|1150.92|1152.29|1150.79|1152.54|1151.04|1151.81|1150.31|0
1660286400000|2022-08-12 06:40:00|1152.17|1150.67|1152.29|1150.79|1152.3|1150.8|1152.05|1150.55|0
1660286700000|2022-08-12 06:45:00|1152.05|1150.55|1152.26|1150.76|1152.26|1150.76|1152.05|1150.55|0
1660287000000|2022-08-12 06:50:00|1152.25|1150.75|1152.27|1150.77|1152.45|1150.95|1152.02|1150.52|0
1660287300000|2022-08-12 06:55:00|1152.16|1150.66|1153.11|1151.61|1153.11|1151.61|1152.16|1150.66|0
1660287600000|2022-08-12 07:00:00|1153.32|1151.82|1150.69|1149.19|1153.33|1151.83|1150.04|1148.54|1
1660287900000|2022-08-12 07:05:00|1150.48|1148.98|1151.1|1149.6|1151.74|1150.24|1150.48|1148.98|0
1660288200000|2022-08-12 07:10:00|1151.31|1149.81|1151.11|1149.61|1151.75|1150.25|1151.1|1149.6|5
1660288500000|2022-08-12 07:15:00|1151.32|1149.82|1149.91|1148.16|1151.32|1149.82|1148.66|1147.16|0
1660288800000|2022-08-12 07:20:00|1150.16|1148.66|1151.41|1149.66|1152.66|1151.16|1150.16|1148.66|1
1660289100000|2022-08-12 07:25:00|1151.66|1150.16|1153.16|1151.66|1153.41|1151.66|1151.66|1150.16|0
1660289400000|2022-08-12 07:30:00|1152.91|1151.16|1152.91|1151.16|1152.91|1151.16|1152.16|1150.66|1
1660289700000|2022-08-12 07:35:00|1152.66|1150.91|1153.16|1151.16|1153.16|1151.66|1151.91|1150.16|4
1660290000000|2022-08-12 07:40:00|1153.51|1151.51|1152.76|1151.51|1153.51|1151.51|1152.01|1151.01|2
1660290300000|2022-08-12 07:45:00|1153.01|1151.26|1154.01|1152.51|1154.01|1152.51|1152.51|1151.01|0
1660290600000|2022-08-12 07:50:00|1154.26|1152.76|1155.01|1153.51|1155.51|1154.26|1154.26|1152.76|44
1660290900000|2022-08-12 07:55:00|1155.26|1153.01|1156.01|1154.01|1156.01|1154.01|1154.76|1153.01|0
1660291200000|2022-08-12 08:00:00|1156.26|1154.26|1154.51|1152.51|1156.26|1154.51|1154.51|1152.51|5
1660291500000|2022-08-12 08:05:00|1154.26|1152.76|1155.01|1153.51|1155.26|1153.51|1154.26|1152.51|0
1660291800000|2022-08-12 08:10:00|1155.26|1153.26|1155.26|1153.51|1155.26|1153.51|1155.26|1153.26|1
1660292100000|2022-08-12 08:15:00|1155.76|1153.76|1155.26|1153.51|1155.76|1154.01|1155.01|1153.51|0
1660292400000|2022-08-12 08:20:00|1155.51|1153.76|1155.76|1154.01|1156.76|1155.01|1155.51|1153.76|1
1660292700000|2022-08-12 08:25:00|1155.51|1153.51|1155.26|1153.51|1155.51|1153.51|1155.26|1153.51|0
1660293000000|2022-08-12 08:30:00|1155.51|1153.76|1155.51|1154.01|1155.51|1154.01|1155.51|1153.76|0
1660293300000|2022-08-12 08:35:00|1155.76|1153.51|1156.01|1154.51|1156.01|1154.51|1155.76|1153.51|0
1660293600000|2022-08-12 08:40:00|1156.26|1154.76|1155.76|1154.01|1156.76|1155.01|1155.51|1154.01|2
1660293900000|2022-08-12 08:45:00|1155.51|1153.51|1154.26|1153.01|1155.51|1153.51|1154.26|1152.51|0
1660294200000|2022-08-12 08:50:00|1154.51|1152.51|1152.76|1151.01|1154.76|1152.51|1152.76|1151.01|0
1660294500000|2022-08-12 08:55:00|1152.51|1150.51|1151.76|1150.01|1152.51|1150.51|1151.76|1150.01|3
1660294800000|2022-08-12 09:00:00|1152.01|1150.51|1154.01|1152.01|1154.01|1152.01|1152.01|1150.51|1
1660295100000|2022-08-12 09:05:00|1154.26|1152.26|1153.51|1152.01|1154.26|1152.51|1153.51|1151.51|0
1660295400000|2022-08-12 09:10:00|1153.76|1152.26|1154.26|1152.51|1154.51|1152.51|1153.76|1152.26|0
1660295700000|2022-08-12 09:15:00|1154.51|1152.76|1154.76|1153.01|1155.01|1153.51|1154.51|1152.76|1
1660296000000|2022-08-12 09:20:00|1154.51|1152.76|1154.01|1152.01|1154.51|1152.76|1154.01|1152.01|0
1660296300000|2022-08-12 09:25:00|1154.26|1152.26|1155.76|1154.01|1156.01|1154.51|1154.26|1152.26|3
1660296600000|2022-08-12 09:30:00|1156.01|1154.26|1156.01|1154.51|1156.01|1154.51|1156.01|1154.26|1
1660296900000|2022-08-12 09:35:00|1156.51|1154.26|1156.01|1154.51|1156.51|1154.51|1155.76|1154.26|0
1660297200000|2022-08-12 09:40:00|1156.26|1154.26|1155.76|1154.01|1156.26|1154.26|1155.26|1153.51|0
1660297500000|2022-08-12 09:45:00|1155.51|1154.26|1155.51|1154.01|1156.26|1154.51|1155.51|1154.01|0
1660297800000|2022-08-12 09:50:00|1155.26|1153.51|1155.26|1153.51|1155.51|1154.01|1155.26|1153.51|0
1660298100000|2022-08-12 09:55:00|1155.01|1153.01|1154.76|1153.01|1155.01|1153.01|1154.76|1153.01|0
1660298400000|2022-08-12 10:00:00|1154.51|1152.51|1152.51|1150.51|1154.51|1152.51|1152.51|1150.51|1
1660298700000|2022-08-12 10:05:00|1152.26|1150.01|1152.76|1151.01|1152.76|1151.01|1151.51|1149.51|1
1660299000000|2022-08-12 10:10:00|1152.51|1150.51|1153.01|1151.51|1153.01|1151.51|1152.51|1150.51|0
1660299300000|2022-08-12 10:15:00|1152.76|1151.01|1152.26|1150.51|1152.76|1151.01|1151.76|1150.01|0
1660299600000|2022-08-12 10:20:00|1152.01|1150.01|1153.01|1151.01|1153.01|1151.01|1151.76|1150.01|0
1660299900000|2022-08-12 10:25:00|1152.76|1151.26|1153.01|1151.51|1153.01|1151.51|1152.76|1151.26|0
1660300200000|2022-08-12 10:30:00|1153.26|1151.01|1151.26|1149.51|1153.26|1151.01|1151.26|1149.51|0
1660300500000|2022-08-12 10:35:00|1151.01|1149.26|1150.01|1148.51|1151.01|1149.26|1149.76|1148.51|112
1660300800000|2022-08-12 10:40:00|1149.76|1149.26|1150.26|1148.51|1150.26|1149.26|1149.26|1147.51|109
1660301100000|2022-08-12 10:45:00|1150.51|1148.01|1148.76|1147.01|1150.51|1148.01|1148.76|1147.01|1
1660301400000|2022-08-12 10:50:00|1148.51|1148.01|1148.51|1146.51|1149.01|1148.26|1148.26|1146.51|44
1660301700000|2022-08-12 10:55:00|1148.76|1147.01|1149.76|1148.01|1149.76|1148.01|1148.51|1147.01|0
1660302000000|2022-08-12 11:00:00|1149.51|1147.51|1147.76|1146.01|1149.51|1147.51|1147.76|1146.01|2
1660302300000|2022-08-12 11:05:00|1147.51|1145.51|1149.26|1147.51|1149.26|1147.51|1147.51|1145.51|0
1660302600000|2022-08-12 11:10:00|1149.51|1147.01|1149.76|1148.01|1149.76|1148.01|1148.76|1147.01|0
1660302900000|2022-08-12 11:15:00|1149.51|1147.51|1149.51|1147.51|1149.76|1147.51|1149.01|1147.51|0
1660303200000|2022-08-12 11:20:00|1149.26|1147.01|1148.76|1147.01|1149.26|1147.01|1148.26|1146.51|0
1660303500000|2022-08-12 11:25:00|1148.51|1146.51|1148.26|1146.51|1148.51|1146.51|1148.01|1146.51|0
1660303800000|2022-08-12 11:30:00|1148.01|1146.76|1148.76|1147.01|1148.76|1147.01|1147.76|1146.76|1
1660304100000|2022-08-12 11:35:00|1149.01|1146.51|1148.76|1147.01|1149.01|1147.01|1148.01|1146.51|0
1660304400000|2022-08-12 11:40:00|1148.51|1146.51|1148.51|1147.01|1148.76|1147.01|1148.26|1146.51|0
1660304700000|2022-08-12 11:45:00|1148.26|1146.51|1148.76|1147.01|1148.76|1147.76|1148.01|1146.51|154
1660305000000|2022-08-12 11:50:00|1148.51|1147.51|1149.26|1147.51|1149.26|1147.51|1148.26|1147.51|0
1660305300000|2022-08-12 11:55:00|1149.01|1147.76|1150.26|1148.51|1150.26|1148.51|1149.01|1147.76|0
1660305600000|2022-08-12 12:00:00|1150.01|1148.01|1149.51|1147.51|1150.01|1148.01|1149.26|1147.51|0
1660305900000|2022-08-12 12:05:00|1149.76|1148.01|1148.01|1146.51|1149.76|1148.01|1148.01|1146.51|0
1660306200000|2022-08-12 12:10:00|1148.26|1146.01|1147.76|1146.01|1148.51|1146.01|1147.76|1146.01|0
1660306500000|2022-08-12 12:15:00|1148.01|1146.26|1148.01|1146.51|1148.51|1146.51|1147.76|1146.01|0
1660306800000|2022-08-12 12:20:00|1147.89|1146.39|1147.45|1145.7|1148.7|1146.7|1147.45|1145.7|0
1660307100000|2022-08-12 12:25:00|1147.2|1145.2|1146.95|1145.2|1147.45|1145.2|1146.95|1145.2|0
1660307400000|2022-08-12 12:30:00|1146.7|1145.45|1146.95|1145.7|1147.45|1145.7|1146.7|1145.45|1
1660307700000|2022-08-12 12:35:00|1147.2|1145.2|1147.2|1145.2|1147.2|1145.2|1146.7|1145.2|0
1660308000000|2022-08-12 12:40:00|1146.95|1145.7|1147.7|1145.7|1147.7|1145.7|1146.95|1145.7|0
1660308300000|2022-08-12 12:45:00|1147.45|1146.2|1149.2|1147.2|1149.2|1147.2|1147.45|1146.2|0
1660308600000|2022-08-12 12:50:00|1149.45|1147.45|1150.2|1148.2|1150.2|1148.2|1149.2|1147.45|1
1660308900000|2022-08-12 12:55:00|1149.95||1149.7||1150.2||1149.7||0
1660309200000|2022-08-12 13:00:00|1149.95||1150.2||1150.2||1149.7||0
1660309500000|2022-08-12 13:05:00|1149.95|1148.7|1150.2|1148.7|1150.7|1148.7|1149.95|1148.7|0
1660309800000|2022-08-12 13:10:00|1149.95|1148.2|1148.7|1147.2|1149.95|1148.2|1148.7|1147.2|0
1660310100000|2022-08-12 13:15:00|1148.95||1148.95||1149.2||1148.95||0
1660310400000|2022-08-12 13:20:00|1149.2|1147.45|1149.45|1147.7|1149.7|1147.7|1149.2|1147.45|0
1660310700000|2022-08-12 13:25:00|1149.2|1148.2|1149.95|1148.2|1149.95|1148.2|1149.2|1148.2|0
1660311000000|2022-08-12 13:30:00|1149.7|1147.7|1149.2|1147.7|1149.95|1148.2|1148.45|1146.7|0
1660311300000|2022-08-12 13:35:00|1149.45|1146.7|1148.7|1147.2|1149.45|1147.7|1147.95|1146.7|0
1660311600000|2022-08-12 13:40:00|1148.95|1147.7|1149.45|1147.7|1149.95|1148.2|1148.2|1146.7|0
1660311900000|2022-08-12 13:45:00|1149.2|1147.2|1149.2|1147.7|1149.7|1147.7|1148.2|1146.7|0
1660312200000|2022-08-12 13:50:00|1149.45|1148.2|1148.95|1147.2|1150.2|1148.2|1148.7|1146.95|1
1660312500000|2022-08-12 13:55:00|1148.7|1147.7|1149.45|1147.7|1149.45|1147.7|1148.7|1147.7|0
1660312800000|2022-08-12 14:00:00|1149.2|1146.95|1146.7|1144.7|1149.2|1146.95|1146.7|1144.7|0
1660313100000|2022-08-12 14:05:00|1146.95|1145.2|1148.2|1146.7|1148.7|1146.7|1146.45|1145.2|108
1660313400000|2022-08-12 14:10:00|1147.98|1146.48|1147.73|1145.98|1148.73|1146.98|1147.73|1145.73|0
1660313700000|2022-08-12 14:15:00|1147.48|1145.48|1149.95|1148.45|1149.95|1148.45|1146.98|1145.48|116
1660314000000|2022-08-12 14:20:00|1149.96|1148.46|1149.92|1148.42|1150.2|1148.7|1149.67|1148.17|0
1660314300000|2022-08-12 14:25:00|1149.91|1148.41|1149.45|1147.95|1150.16|1148.66|1148.93|1147.43|349
1660314600000|2022-08-12 14:30:00|1149.44|1147.94|1149.43|1147.93|1149.94|1148.44|1149.18|1147.68|0
1660314900000|2022-08-12 14:35:00|1149.2|1147.7|1148.93|1147.43|1150.18|1148.68|1148.68|1147.18|0
1660315200000|2022-08-12 14:40:00|1149.17|1147.67|1148.69|1147.19|1149.18|1147.68|1148.43|1146.93|0
1660315500000|2022-08-12 14:45:00|1148.92|1147.42|1148.44|1146.94|1149.18|1147.68|1148.42|1146.92|0
1660315800000|2022-08-12 14:50:00|1148.45|1146.95|1149.66|1148.16|1149.67|1148.17|1148.44|1146.94|0
1660316100000|2022-08-12 14:55:00|1149.65|1148.15|1149.91|1148.41|1149.92|1148.42|1149.17|1147.67|0
1660316400000|2022-08-12 15:00:00|1149.92|1148.42|1150.43|1148.93|1151.18|1149.68|1149.43|1147.93|0
1660316700000|2022-08-12 15:05:00|1150.67|1149.17|1150.17|1148.67|1150.68|1149.18|1149.92|1148.42|0
1660317000000|2022-08-12 15:10:00|1150.18|1148.68|1149.96|1148.46|1150.69|1149.19|1149.95|1148.45|0
1660317300000|2022-08-12 15:15:00|1149.82|1148.32|1150.9|1149.4|1151.11|1149.61|1149.62|1148.12|0
1660317600000|2022-08-12 15:20:00|1151.1|1149.6|1151.32|1149.82|1151.74|1150.24|1151.1|1149.6|0
1660317900000|2022-08-12 15:25:00|1151.53|1150.03|1150.69|1149.19|1151.54|1150.04|1150.69|1149.19|0
1660318200000|2022-08-12 15:30:00|1150.7|1149.2|1150.5|1149|1151.53|1150.03|1150.49|1148.99|0
1660318500000|2022-08-12 15:35:00|1150.29|1148.79|1151.33|1149.83|1151.55|1150.05|1150.29|1148.79|0
1660318800000|2022-08-12 15:40:00|1151.32|1149.82|1150.9|1149.4|1151.33|1149.83|1150.69|1149.19|0
1660319100000|2022-08-12 15:45:00|1150.89|1149.39|1151.31|1149.81|1151.74|1150.24|1150.89|1149.39|0
1660319400000|2022-08-12 15:50:00|1151.32|1149.82|1151.74|1150.24|1151.74|1150.24|1150.89|1149.39|0
1660319700000|2022-08-12 15:55:00|1151.75|1150.25|1151.52|1150.02|1151.75|1150.25|1151.52|1150.02|0
1660320000000|2022-08-12 16:00:00|1151.9|1150.4|1152.18|1150.68|1152.42|1150.92|1151.9|1150.4|0
1660320300000|2022-08-12 16:05:00|1152.42|1150.92|1152.67|1151.17|1152.67|1151.17|1152.17|1150.67|0
1660320600000|2022-08-12 16:10:00|1152.9|1151.4|1152.89|1151.39|1153.16|1151.66|1152.66|1151.16|0
1660320900000|2022-08-12 16:15:00|1152.9|1151.4|1152.67|1151.17|1152.92|1151.42|1152.66|1151.16|0
1660321200000|2022-08-12 16:20:00|1152.68|1151.18|1152.93|1151.43|1153.17|1151.67|1152.43|1150.93|0
1660321500000|2022-08-12 16:25:00|1152.92|1151.42|1153.17|1151.67|1153.17|1151.67|1152.91|1151.41|0
1660321800000|2022-08-12 16:30:00|1153.16|1151.66|1153.4|1151.9|1153.41|1151.91|1153.15|1151.65|0
1660322100000|2022-08-12 16:35:00|1153.39|1151.89|1153.4|1151.9|1153.65|1152.15|1153.39|1151.89|0
1660322400000|2022-08-12 16:40:00|1153.39|1151.89|1153.64|1152.14|1153.64|1152.14|1153.15|1151.65|0
1660322700000|2022-08-12 16:45:00|1153.03|1151.53|1153.02|1151.52|1153.03|1151.53|1152.81|1151.31|0
1660323000000|2022-08-12 16:50:00|1153.03|1151.53|1152.81|1151.31|1153.03|1151.53|1152.81|1151.31|0
1660323300000|2022-08-12 16:55:00|1153.02|1151.52|1152.81|1151.31|1153.02|1151.52|1152.81|1151.31|0
1660323600000|2022-08-12 17:00:00|1152.82|1151.32|1152.81|1151.31|1153.03|1151.53|1152.6|1151.1|0
1660323900000|2022-08-12 17:05:00|1152.82|1151.32|1153.45|1151.95|1153.45|1151.95|1152.81|1151.31|0
1660324200000|2022-08-12 17:10:00|1153.24|1151.74|1153.24|1151.74|1153.45|1151.95|1153.24|1151.74|0
1660324500000|2022-08-12 17:15:00|1153.89|1152.39|1154.38|1152.88|1154.38|1152.88|1153.89|1152.39|0
1660324800000|2022-08-12 17:20:00|1154.39|1152.89|1154.38|1152.88|1154.62|1153.12|1154.14|1152.64|0
1660325100000|2022-08-12 17:25:00|1154.39|1152.89|1154.62|1153.12|1154.63|1153.13|1154.38|1152.88|0
1660325400000|2022-08-12 17:30:00|1154.63|1153.13|1154.63|1153.13|1154.87|1153.37|1154.61|1153.11|0
1660325700000|2022-08-12 17:35:00|1154.62|1153.12|1154.62|1153.12|1154.63|1153.13|1154.61|1153.11|0
1660326000000|2022-08-12 17:40:00|1154.86|1153.36|1154.86|1153.36|1154.87|1153.37|1154.86|1153.36|0
1660326300000|2022-08-12 17:45:00|1154.87|1153.37|1155.11|1153.61|1155.35|1153.85|1154.86|1153.36|0
1660326600000|2022-08-12 17:50:00|1155.1|1153.6|1155.6|1154.1|1155.61|1154.11|1155.1|1153.6|0
1660326900000|2022-08-12 17:55:00|1155.59|1154.09|1155.12|1153.62|1155.59|1154.09|1155.11|1153.61|0
1660327200000|2022-08-12 18:00:00|1154.51|1153.01|1154.51|1153.01|1154.51|1153.01|1154.3|1152.8|0
1660327500000|2022-08-12 18:05:00|1154.5|1153|1154.52|1153.02|1154.52|1153.02|1154.29|1152.79|0
1660327800000|2022-08-12 18:10:00|1154.32|1152.82|1154.74|1153.24|1154.74|1153.24|1154.31|1152.81|0
1660328100000|2022-08-12 18:15:00|1154.53|1153.03|1154.54|1153.04|1154.75|1153.25|1154.53|1153.03|0
1660328400000|2022-08-12 18:20:00|1154.53|1153.03|1154.74|1153.24|1154.75|1153.25|1154.53|1153.03|0
1660328700000|2022-08-12 18:25:00|1154.53|1153.03|1154.96|1153.46|1154.97|1153.47|1154.53|1153.03|0
1660329000000|2022-08-12 18:30:00|1154.97|1153.47|1155.42|1153.92|1155.42|1153.92|1154.96|1153.46|0
1660329300000|2022-08-12 18:35:00|1155.41|1153.91|1155.19|1153.69|1155.41|1153.91|1155.19|1153.69|0
1660329600000|2022-08-12 18:40:00|1155.2|1153.7|1155.41|1153.91|1155.62|1154.12|1155.19|1153.69|0
1660329900000|2022-08-12 18:45:00|1156.4|1154.9|1156.64|1155.14|1156.65|1155.15|1156.4|1154.9|0
1660330200000|2022-08-12 18:50:00|1156.65|1155.15|1156.16|1154.66|1156.65|1155.15|1156.15|1154.65|0
1660330500000|2022-08-12 18:55:00|1156.15|1154.65|1156.41|1154.91|1156.42|1154.92|1156.15|1154.65|0
1660330800000|2022-08-12 19:00:00|1156.17|1154.67|1156.42|1154.92|1156.43|1154.93|1156.16|1154.66|0
1660331100000|2022-08-12 19:05:00|1156.43|1154.93|1156.45|1154.95|1156.69|1155.19|1156.42|1154.92|0
1660331400000|2022-08-12 19:10:00|1156.46|1154.96|1156.73|1155.23|1156.98|1155.48|1156.45|1154.95|0
1660331700000|2022-08-12 19:15:00|1156.72|1155.22|1156.98|1155.48|1157.22|1155.72|1156.72|1155.22|0
1660332000000|2022-08-12 19:20:00|1156.97|1155.47|1156.47|1154.97|1156.97|1155.47|1156.46|1154.96|0
1660332300000|2022-08-12 19:25:00|1156.48|1154.98|1156.97|1155.47|1156.97|1155.47|1156.46|1154.96|0
1660332600000|2022-08-12 19:30:00|1155.9|1154.4|1155.46|1153.96|1155.9|1154.4|1155.46|1153.96|0
1660332900000|2022-08-12 19:35:00|1155.47|1153.97|1155.68|1154.18|1155.68|1154.18|1155.25|1153.75|0
1660333200000|2022-08-12 19:40:00|1155.89|1154.39|1156.11|1154.61|1156.12|1154.62|1155.89|1154.39|0
1660333500000|2022-08-12 19:45:00|1157.22|1155.72|1157|1155.5|1157.23|1155.73|1156.72|1155.22|0
1660333800000|2022-08-12 19:50:00|1157.01|1155.51|1156.99|1155.49|1157.02|1155.52|1156.27|1154.77|0
1660334100000|2022-08-12 19:55:00|1157|1155.5|1158.1|1156.6|1158.1|1156.6|1156.75|1155.25|0
1660334400000|2022-08-12 20:00:00|1156.87|1155.37|1156.3|1154.8|1156.87|1155.37|1156.13|1154.63|0
1660334700000|2022-08-12 20:05:00|1156.25|1154.75|1156.04|1154.54|1156.3|1154.8|1156|1154.5|0
1660335000000|2022-08-12 20:10:00|1156.06|1154.56|1156.13|1154.63|1156.17|1154.67|1156|1154.5|0
1660335300000|2022-08-12 20:15:00|1156.12|1154.62|1156.38|1154.88|1156.38|1154.88|1156|1154.5|0
1660335900000|2022-08-12 20:25:00|1156.36|1154.86|1156.34|1154.84|1156.38|1154.88|1156.21|1154.71|0
1660336200000|2022-08-12 20:30:00|1156.38|1154.88|1156.3|1154.8|1156.38|1154.88|1156.25|1154.75|0
1660336500000|2022-08-12 20:35:00|1156.34|1154.84|1156.64|1155.14|1156.64|1155.14|1156.34|1154.84|0
1660336800000|2022-08-12 20:40:00|1156.6|1155.1|1156.6|1155.1|1156.64|1155.14|1156.49|1154.99|0
1660337100000|2022-08-12 20:45:00|1156.64|1155.14|1156.6|1155.1|1156.68|1155.18|1156.51|1155.01|0
1660337400000|2022-08-12 20:50:00|1156.62|1155.12|1156.6|1155.1|1156.68|1155.18|1156.47|1154.97|0
1660337700000|2022-08-12 20:55:00|1156.55|1155.05|1156.51|1155.01|1156.6|1155.1|1156.47|1154.97|0
1660514400000|2022-08-14 22:00:00|1155.52|1154.02|1155.22|1153.72|1155.61|1154.11|1155.18|1153.68|0
1660514700000|2022-08-14 22:05:00|1155.2|1153.7|1155.05|1153.55|1155.22|1153.72|1154.71|1153.21|0
1660515000000|2022-08-14 22:10:00|1155.01|1153.51|1155.1|1153.6|1155.18|1153.68|1154.79|1153.29|0
1660515300000|2022-08-14 22:15:00|1155.09|1153.59|1155.27|1153.77|1155.27|1153.77|1154.97|1153.47|0
1660515600000|2022-08-14 22:20:00|1155.26|1153.76|1155.05|1153.55|1155.27|1153.77|1155.01|1153.51|0
1660515900000|2022-08-14 22:25:00|1155.1|1153.6|1155.05|1153.55|1155.14|1153.64|1155.01|1153.51|0
1660516200000|2022-08-14 22:30:00|1155.01|1153.51|1154.84|1153.34|1155.05|1153.55|1154.75|1153.25|0
1660516500000|2022-08-14 22:35:00|1154.88|1153.38|1154.92|1153.42|1155.01|1153.51|1154.71|1153.21|0
1660516800000|2022-08-14 22:40:00|1154.9|1153.4|1154.75|1153.25|1154.92|1153.42|1154.67|1153.17|0
1660517100000|2022-08-14 22:45:00|1154.73|1153.23|1154.97|1153.47|1154.97|1153.47|1154.71|1153.21|0
1660517400000|2022-08-14 22:50:00|1154.96|1153.46|1154.92|1153.42|1154.96|1153.46|1154.79|1153.29|0
1660517700000|2022-08-14 22:55:00|1154.9|1153.4|1154.88|1153.38|1154.92|1153.42|1154.71|1153.21|0
1660518000000|2022-08-14 23:00:00|1154.84|1153.34|1155.14|1153.64|1155.22|1153.72|1154.84|1153.34|0
1660518300000|2022-08-14 23:05:00|1155.12|1153.62|1155.12|1153.62|1155.14|1153.64|1155.01|1153.51|0
1660518600000|2022-08-14 23:10:00|1155.14|1153.64|1155.14|1153.64|1155.22|1153.72|1155.01|1153.51|0
1660518900000|2022-08-14 23:15:00|1155.18|1153.68|1154.97|1153.47|1155.31|1153.81|1154.97|1153.47|0
1660519200000|2022-08-14 23:20:00|1154.99|1153.49|1154.99|1153.49|1155.05|1153.55|1154.92|1153.42|0
1660519500000|2022-08-14 23:25:00|1154.97|1153.47|1154.84|1153.34|1155.07|1153.57|1154.82|1153.32|0
1660519800000|2022-08-14 23:30:00|1154.88|1153.38|1154.97|1153.47|1154.97|1153.47|1154.75|1153.25|0
1660520100000|2022-08-14 23:35:00|1154.96|1153.46|1154.86|1153.36|1154.97|1153.47|1154.84|1153.34|0
1660520400000|2022-08-14 23:40:00|1154.84|1153.34|1154.77|1153.27|1154.97|1153.47|1154.75|1153.25|0
1660520700000|2022-08-14 23:45:00|1154.79|1153.29|1154.62|1153.12|1154.79|1153.29|1154.62|1153.12|0
1660521000000|2022-08-14 23:50:00|1154.58|1153.08|1154.54|1153.04|1154.67|1153.17|1154.45|1152.95|0
1660521300000|2022-08-14 23:55:00|1154.52|1153.02|1154.11|1152.61|1154.58|1153.08|1154.06|1152.56|0
1660521600000|2022-08-15 00:00:00|1154.15|1152.65|1154.41|1152.91|1154.47|1152.97|1154.15|1152.65|0
1660521900000|2022-08-15 00:05:00|1154.43|1152.93|1154.41|1152.91|1154.54|1153.04|1154.37|1152.87|0
1660522200000|2022-08-15 00:10:00|1154.39|1152.89|1154.83|1153.33|1154.91|1153.41|1154.37|1152.87|0
1660522500000|2022-08-15 00:15:00|1154.81|1153.31|1155.25|1153.75|1155.36|1153.86|1154.31|1152.81|0
1660522800000|2022-08-15 00:20:00|1155.15|1153.65|1154.73|1153.23|1155.15|1153.65|1154.72|1153.22|0
1660523100000|2022-08-15 00:25:00|1154.62|1153.12|1154.52|1153.02|1154.73|1153.23|1154.51|1153.01|0
1660523400000|2022-08-15 00:30:00|1154.51|1153.01|1154.51|1153.01|1154.52|1153.02|1154.31|1152.81|0
1660523700000|2022-08-15 00:35:00|1154.52|1153.02|1154.31|1152.81|1154.52|1153.02|1154.31|1152.81|0
1660524000000|2022-08-15 00:40:00|1154.3|1152.8|1154.31|1152.81|1154.31|1152.81|1154.1|1152.6|0
1660524300000|2022-08-15 00:45:00|1154.1|1152.6|1154.32|1152.82|1154.32|1152.82|1154.1|1152.6|0
1660524600000|2022-08-15 00:50:00|1154.31|1152.81|1154.11|1152.61|1154.32|1152.82|1154.11|1152.61|0
1660524900000|2022-08-15 00:55:00|1154.32|1152.82|1154.11|1152.61|1154.32|1152.82|1154.11|1152.61|0
1660525200000|2022-08-15 01:00:00|1154.1|1152.6|1153.69|1152.19|1154.11|1152.61|1153.69|1152.19|0
1660525500000|2022-08-15 01:05:00|1153.68|1152.18|1153.68|1152.18|1153.89|1152.39|1153.68|1152.18|0
1660525800000|2022-08-15 01:10:00|1153.67|1152.17|1153.67|1152.17|1153.68|1152.18|1153.46|1151.96|0
1660526100000|2022-08-15 01:15:00|1154.44|1152.94|1154.45|1152.95|1154.45|1152.95|1154.2|1152.7|0
1660526400000|2022-08-15 01:20:00|1154.44|1152.94|1155.17|1153.67|1155.17|1153.67|1154.2|1152.7|0
1660526700000|2022-08-15 01:25:00|1155.16|1153.66|1155.41|1153.91|1155.41|1153.91|1155.16|1153.66|0
1660527000000|2022-08-15 01:30:00|1154.51|1153.01|1154.73|1153.23|1154.94|1153.44|1154.51|1153.01|0
1660527300000|2022-08-15 01:35:00|1154.94|1153.44|1154.94|1153.44|1155.15|1153.65|1154.94|1153.44|0
1660527600000|2022-08-15 01:40:00|1154.95|1153.45|1154.95|1153.45|1155.15|1153.65|1154.94|1153.44|0
1660527900000|2022-08-15 01:45:00|1154.96|1153.46|1155.16|1153.66|1155.37|1153.87|1154.95|1153.45|0
1660528200000|2022-08-15 01:50:00|1155.17|1153.67|1154.99|1153.49|1155.2|1153.7|1154.99|1153.49|0
1660528500000|2022-08-15 01:55:00|1155|1153.5|1155|1153.5|1155|1153.5|1154.78|1153.28|0
1660528800000|2022-08-15 02:00:00|1154.99|1153.49|1154.78|1153.28|1155|1153.5|1154.78|1153.28|0
1660529100000|2022-08-15 02:05:00|1154.57|1153.07|1154.56|1153.06|1154.57|1153.07|1154.36|1152.86|0
1660529400000|2022-08-15 02:10:00|1154.36|1152.86|1153.73|1152.23|1154.36|1152.86|1153.73|1152.23|0
1660529700000|2022-08-15 02:15:00|1154.73|1153.23|1154.24|1152.74|1154.73|1153.23|1154.24|1152.74|0
1660530000000|2022-08-15 02:20:00|1154.48|1152.98|1154.49|1152.99|1154.49|1152.99|1154.48|1152.98|0
1660530300000|2022-08-15 02:25:00|1154.5|1153|1154.49|1152.99|1154.73|1153.23|1154.48|1152.98|0
1660530600000|2022-08-15 02:30:00|1153.73|1152.23|1153.72|1152.22|1153.73|1152.23|1153.51|1152.01|0
1660530900000|2022-08-15 02:35:00|1153.93|1152.43|1153.72|1152.22|1153.93|1152.43|1153.72|1152.22|0
1660531500000|2022-08-15 02:45:00|1153.51|1152.01|1153.72|1152.22|1153.72|1152.22|1153.51|1152.01|0
1660531800000|2022-08-15 02:50:00|1153.51|1152.01|1153.72|1152.22|1153.72|1152.22|1153.51|1152.01|0
1660532100000|2022-08-15 02:55:00|1153.71|1152.21|1153.72|1152.22|1153.72|1152.22|1153.71|1152.21|0
1660532400000|2022-08-15 03:00:00|1153.71|1152.21|1153.71|1152.21|1153.72|1152.22|1153.51|1152.01|0
1660532700000|2022-08-15 03:05:00|1153.72|1152.22|1153.93|1152.43|1153.93|1152.43|1153.51|1152.01|0
1660533000000|2022-08-15 03:10:00|1153.94|1152.44|1154.35|1152.85|1154.36|1152.86|1153.94|1152.44|0
1660533300000|2022-08-15 03:15:00|1155.22|1153.72|1155.21|1153.71|1155.22|1153.72|1154.97|1153.47|0
1660533600000|2022-08-15 03:20:00|1154.98|1153.48|1154.73|1153.23|1154.98|1153.48|1154.73|1153.23|0
1660533900000|2022-08-15 03:25:00|1154.74|1153.24|1154.98|1153.48|1154.98|1153.48|1154.74|1153.24|0
1660534200000|2022-08-15 03:30:00|1154.15|1152.65|1154.14|1152.64|1154.15|1152.65|1154.14|1152.64|0
1660534500000|2022-08-15 03:35:00|1153.93|1152.43|1153.93|1152.43|1154.14|1152.64|1153.93|1152.43|0
1660534800000|2022-08-15 03:40:00|1153.94|1152.44|1154.14|1152.64|1154.15|1152.65|1153.94|1152.44|0
1660535100000|2022-08-15 03:45:00|1154.15|1152.65|1154.14|1152.64|1154.15|1152.65|1154.14|1152.64|0
1660535400000|2022-08-15 03:50:00|1154.15|1152.65|1154.14|1152.64|1154.35|1152.85|1154.14|1152.64|0
1660535700000|2022-08-15 03:55:00|1154.15|1152.65|1154.14|1152.64|1154.35|1152.85|1154.14|1152.64|0
1660536000000|2022-08-15 04:00:00|1154.35|1152.85|1154.35|1152.85|1154.56|1153.06|1154.35|1152.85|0
1660536300000|2022-08-15 04:05:00|1154.36|1152.86|1154.35|1152.85|1154.36|1152.86|1154.14|1152.64|0
1660536900000|2022-08-15 04:15:00|1154.56|1153.06|1154.36|1152.86|1154.56|1153.06|1154.35|1152.85|0
1660537200000|2022-08-15 04:20:00|1154.35|1152.85|1154.35|1152.85|1154.36|1152.86|1154.35|1152.85|0
1660537500000|2022-08-15 04:25:00|1154.36|1152.86|1154.36|1152.86|1154.36|1152.86|1154.35|1152.85|0
1660537800000|2022-08-15 04:30:00|1154.35|1152.85|1154.36|1152.86|1154.36|1152.86|1154.15|1152.65|0
1660538100000|2022-08-15 04:35:00|1154.35|1152.85|1154.36|1152.86|1154.36|1152.86|1154.15|1152.65|0
1660538400000|2022-08-15 04:40:00|1154.15|1152.65|1154.15|1152.65|1154.36|1152.86|1154.15|1152.65|0
1660538700000|2022-08-15 04:45:00|1154.36|1152.86|1153.94|1152.44|1154.36|1152.86|1153.94|1152.44|0
1660539300000|2022-08-15 04:55:00|1154.15|1152.65|1153.94|1152.44|1154.15|1152.65|1153.94|1152.44|0
1660539600000|2022-08-15 05:00:00|1154.75|1153.25|1154.99|1153.49|1154.99|1153.49|1154.74|1153.24|0
1660539900000|2022-08-15 05:05:00|1155.23|1153.73|1154.74|1153.24|1155.23|1153.73|1154.74|1153.24|0
1660540200000|2022-08-15 05:10:00|1154.75|1153.25|1154.74|1153.24|1154.98|1153.48|1154.73|1153.23|0
1660540500000|2022-08-15 05:15:00|1153.93|1152.43|1153.93|1152.43|1153.94|1152.44|1153.93|1152.43|0
1660540800000|2022-08-15 05:20:00|1153.94|1152.44|1154.2|1152.7|1154.21|1152.71|1153.93|1152.43|0
1660541100000|2022-08-15 05:25:00|1153.99|1152.49|1153.99|1152.49|1154.2|1152.7|1153.99|1152.49|0
1660541400000|2022-08-15 05:30:00|1153.78|1152.28|1153.57|1152.07|1153.78|1152.28|1153.57|1152.07|0
1660542000000|2022-08-15 05:40:00|1153.78|1152.28|1153.78|1152.28|1153.78|1152.28|1153.78|1152.28|0
1660542300000|2022-08-15 05:45:00|1153.58|1152.08|1153.57|1152.07|1153.58|1152.08|1153.36|1151.86|0
1660542600000|2022-08-15 05:50:00|1153.58|1152.08|1153.58|1152.08|1153.79|1152.29|1153.37|1151.87|0
1660542900000|2022-08-15 05:55:00|1153.79|1152.29|1154|1152.5|1154|1152.5|1153.58|1152.08|0
1660543200000|2022-08-15 06:00:00|1154.81|1153.31|1155.28|1153.78|1155.4|1153.9|1154.56|1153.06|0
1660543500000|2022-08-15 06:05:00|1155.29|1153.79|1155.27|1153.77|1155.52|1154.02|1155.27|1153.77|0
1660543800000|2022-08-15 06:10:00|1155.28|1153.78|1155.51|1154.01|1156|1154.5|1155.27|1153.77|0
1660544100000|2022-08-15 06:15:00|1154.83|1153.33|1154.62|1153.12|1154.84|1153.34|1154.62|1153.12|0
1660544400000|2022-08-15 06:20:00|1154.63|1153.13|1154.42|1152.92|1154.63|1153.13|1154.21|1152.71|0
1660544700000|2022-08-15 06:25:00|1154.63|1153.13|1154.41|1152.91|1154.63|1153.13|1154.21|1152.71|0
1660545000000|2022-08-15 06:30:00|1154.2|1152.7|1154.41|1152.91|1154.41|1152.91|1154.2|1152.7|0
1660545300000|2022-08-15 06:35:00|1154.2|1152.7|1154.2|1152.7|1154.2|1152.7|1154.2|1152.7|0
1660545600000|2022-08-15 06:40:00|1154.41|1152.91|1154.59|1153.09|1154.62|1153.12|1154.41|1152.91|0
1660545900000|2022-08-15 06:45:00|1154.79|1153.29|1153.59|1152.09|1154.8|1153.3|1153.59|1152.09|0
1660546200000|2022-08-15 06:50:00|1153.38|1151.88|1153.59|1152.09|1153.59|1152.09|1153.38|1151.88|0
1660546500000|2022-08-15 06:55:00|1153.38|1151.88|1153.27|1151.77|1153.48|1151.98|1153.17|1151.67|0
1660546800000|2022-08-15 07:00:00|1153.48|1151.98|1151.25|1149.75|1153.48|1151.98|1150.54|1149.04|0
1660547100000|2022-08-15 07:05:00|1151.46|1149.96|1152.4|1150.9|1153.03|1151.53|1151.46|1149.96|0
1660547400000|2022-08-15 07:10:00|1152.19|1150.69|1150.73|1148.73|1152.4|1150.9|1149.98|1147.98|0
1660547700000|2022-08-15 07:15:00|1149.23|1148.48|1147.73|1145.73|1149.48|1148.48|1147.48|1145.48|56
1660548000000|2022-08-15 07:20:00|1147.98|1145.98|1146.73|1144.73|1147.98|1145.98|1146.23|1144.23|0
1660548300000|2022-08-15 07:25:00|1146.98|1144.98|1146.98|1144.98|1147.23|1145.23|1146.48|1144.48|0
1660548600000|2022-08-15 07:30:00|1146.73|1144.73|1146.73|1144.73|1146.98|1144.98|1145.98|1143.98|0
1660548900000|2022-08-15 07:35:00|1146.48|1144.48|1145.48|1143.48|1146.48|1144.48|1145.48|1143.48|0
1660549200000|2022-08-15 07:40:00|1145.23|1143.23|1146.98|1144.98|1146.98|1144.98|1145.23|1143.23|0
1660549500000|2022-08-15 07:45:00|1146.73|1144.73|1145.48|1143.98|1146.98|1145.48|1145.48|1143.98|20
1660549800000|2022-08-15 07:50:00|1145.23|1143.48|1144.98|1143.48|1145.23|1143.98|1144.98|1143.48|1
1660550100000|2022-08-15 07:55:00|1145.23|1142.98|1145.48|1143.98|1145.48|1143.98|1145.23|1142.98|0
1660550400000|2022-08-15 08:00:00|1145.98|1144.23|1145.73|1143.98|1146.73|1144.98|1145.48|1143.48|0
1660550700000|2022-08-15 08:05:00|1145.98|1144.48|1145.73|1143.98|1146.48|1144.48|1145.73|1143.98|0
1660551000000|2022-08-15 08:10:00|1145.98|1144.23|1147.73|1145.98|1147.73|1145.98|1145.98|1144.23|0
1660551300000|2022-08-15 08:15:00|1147.98|1146.48|1147.98|1145.98|1148.98|1146.98|1147.98|1145.98|0
1660551600000|2022-08-15 08:20:00|1147.73|1146.23|1147.48|1145.48|1147.73|1146.48|1147.48|1145.48|0
1660551900000|2022-08-15 08:25:00|1147.23|1145.73|1147.23|1145.48|1147.23|1145.98|1146.23|1144.73|0
1660552200000|2022-08-15 08:30:00|1146.98|1144.98|1146.98|1144.98|1146.98|1144.98|1146.98|1144.98|0
1660552500000|2022-08-15 08:35:00|1146.73|1144.73|1146.73|1144.98|1146.73|1144.98|1145.98|1144.23|0
1660552800000|2022-08-15 08:40:00|1147.23|1145.48|1146.23|1144.48|1147.23|1145.48|1146.23|1144.48|0
1660553100000|2022-08-15 08:45:00|1145.98||1146.23||1146.23||1145.98||0
1660553400000|2022-08-15 08:50:00|1145.98|1143.98|1145.48|1143.48|1145.98|1143.98|1145.48|1143.48|0
1660553700000|2022-08-15 08:55:00|1145.23|1142.98|1144.73|1142.98|1145.23|1142.98|1144.73|1142.98|1
1660554000000|2022-08-15 09:00:00|1144.48|1142.48|1143.98|1142.48|1144.48|1142.48|1143.98|1142.48|0
1660554300000|2022-08-15 09:05:00|1143.73|1141.98|1143.73|1141.98|1143.73|1141.98|1142.73|1140.98|4
1660554600000|2022-08-15 09:10:00|1142.48|1141.73|1143.98|1141.98|1143.98|1141.98|1142.48|1141.73|12
1660554900000|2022-08-15 09:15:00|1143.73|1142.23|1142.23|1140.48|1143.73|1142.48|1141.98|1139.98|1
1660555200000|2022-08-15 09:20:00|1142.48|1140.98|1143.98|1142.48|1143.98|1142.48|1142.48|1140.98|0
1660555500000|2022-08-15 09:25:00|1144.48|1142.23|1143.73|1141.98|1144.48|1142.98|1143.48|1141.73|1
1660555800000|2022-08-15 09:30:00|1143.98|1142.23|1144.23|1142.48|1144.48|1142.48|1143.98|1142.23|0
1660556100000|2022-08-15 09:35:00|1143.98|1141.98|1143.48|1141.98|1143.98|1141.98|1143.23|1141.48|1
1660556400000|2022-08-15 09:40:00|1143.73|1141.48|1142.98|1140.98|1143.98|1141.98|1142.48|1140.98|7
1660556700000|2022-08-15 09:45:00|1142.73|1140.73|1141.98|1140.48|1142.98|1141.48|1141.98|1140.23|3
1660557000000|2022-08-15 09:50:00|1142.23|1140.98|1141.98|1140.48|1142.48|1140.98|1141.73|1140.23|0
1660557300000|2022-08-15 09:55:00|1142.23|1140.73|1143.23|1141.48|1143.23|1141.48|1142.23|1140.73|0
1660557600000|2022-08-15 10:00:00|1143.73|1141.73|1143.48|1141.48|1143.73|1142.48|1143.23|1141.48|19
1660557900000|2022-08-15 10:05:00|1143.23|1140.98|1142.73|1140.98|1143.23|1142.23|1142.73|1140.98|4
1660558200000|2022-08-15 10:10:00|1142.48|1140.48|1142.98|1141.48|1142.98|1141.48|1141.98|1139.98|4
1660558500000|2022-08-15 10:15:00|1142.73|1140.98|1142.48|1140.98|1142.73|1140.98|1142.48|1140.48|0
1660558800000|2022-08-15 10:20:00|1142.23|1140.48|1139.98|1138.48|1142.23|1140.48|1139.73|1137.98|4
1660559100000|2022-08-15 10:25:00|1140.23|1138.73|1139.73|1137.98|1140.73|1138.98|1139.73|1137.98|10
1660559400000|2022-08-15 10:30:00|1139.98|1138.23|1139.73|1138.23|1139.98|1138.48|1139.73|1138.23|20
1660559700000|2022-08-15 10:35:00|1139.48|1137.98|1139.73|1137.98|1139.73|1137.98|1139.23|1137.48|0
1660560000000|2022-08-15 10:40:00|1139.48|1137.73|1138.23|1136.48|1139.48|1137.73|1137.98|1136.23|57
1660560300000|2022-08-15 10:45:00|1137.98|1136.98|1138.73|1136.98|1138.73|1136.98|1137.98|1136.48|0
1660560600000|2022-08-15 10:50:00|1138.48|1136.73|1137.73|1135.98|1138.48|1137.23|1137.73|1135.98|2
1660560900000|2022-08-15 10:55:00|1137.98|1136.48|1137.48|1135.98|1137.98|1136.48|1137.48|1135.48|8
1660561200000|2022-08-15 11:00:00|1137.73|1135.48|1137.73|1135.98|1137.73|1135.98|1137.48|1135.48|1
1660561500000|2022-08-15 11:05:00|1137.48|1135.48|1136.23|1134.48|1137.48|1135.98|1136.23|1134.48|2
1660561800000|2022-08-15 11:10:00|1135.73|1134.23|1135.98|1134.48|1135.98|1134.48|1135.73|1133.98|2
1660562100000|2022-08-15 11:15:00|1136.23|1133.98|1135.98|1134.48|1136.23|1134.48|1135.98|1133.98|2
1660562400000|2022-08-15 11:20:00|1135.73|1133.98|1134.73|1132.98|1135.73|1133.98|1134.73|1132.98|0
1660562700000|2022-08-15 11:25:00|1134.48|1133.98|1135.48|1133.73|1135.48|1134.48|1134.23|1132.98|261
1660563000000|2022-08-15 11:30:00|1135.23|1133.23|1134.98|1132.98|1135.23|1133.48|1134.73|1132.98|0
1660563300000|2022-08-15 11:35:00|1134.73||1134.73||1134.73||1134.48||0
1660563600000|2022-08-15 11:40:00|1134.74|1132.99|1134.74|1133.49|1134.99|1133.99|1134.49|1132.99|36
1660563900000|2022-08-15 11:45:00|1134.49|1133.24|1133.49|1132.24|1134.49|1133.24|1133.49|1131.99|8
1660564200000|2022-08-15 11:50:00|1133.24|1131.99|1134.74|1132.99|1134.74|1132.99|1133.24|1131.99|71
1660564500000|2022-08-15 11:55:00|1134.49|1133.24|1134.74|1132.99|1135.24|1133.49|1134.49|1132.99|3
1660564800000|2022-08-15 12:00:00|1134.49|1132.49|1133.74|1131.99|1134.74|1132.49|1133.74|1131.99|0
1660565100000|2022-08-15 12:05:00|1133.49|1131.49|1132.49|1130.49|1133.74|1131.49|1132.49|1130.49|0
1660565400000|2022-08-15 12:10:00|1132.24|1130.99|1133.24|1131.49|1133.24|1131.49|1132.24|1130.99|60
1660565700000|2022-08-15 12:15:00|1133.49|1131.99|1134.24|1132.49|1134.24|1132.49|1133.49|1131.99|0
1660566000000|2022-08-15 12:20:00|1134.49|1132.74|1133.74|1131.99|1134.74|1132.99|1133.49|1131.99|1000
1660566300000|2022-08-15 12:25:00|1133.99|1132.24|1134.24|1132.49|1134.24|1132.49|1133.74|1132.24|0
1660566600000|2022-08-15 12:30:00|1133.99|1131.99|1133.24|1131.49|1134.24|1131.99|1132.24|1130.99|2
1660566900000|2022-08-15 12:35:00|1132.99|1131.24|1132.24|1130.49|1132.99|1131.24|1131.99|1130.24|0
1660567200000|2022-08-15 12:40:00|1132.49|1129.99|1131.49|1129.99|1132.49|1129.99|1131.24|1129.99|0
1660567500000|2022-08-15 12:45:00|1131.24|1129.49|1131.24|1129.49|1131.24|1129.49|1130.74|1128.99|5
1660567800000|2022-08-15 12:50:00|1130.99|1128.99|1129.74|1127.99|1130.99|1128.99|1129.49|1127.99|3
1660568100000|2022-08-15 12:55:00|1129.49|1128.24|1130.24|1128.49|1130.24|1128.49|1129.49|1128.24|1
1660568400000|2022-08-15 13:00:00|1130.49|1128.74|1130.99|1129.49|1131.24|1129.49|1130.24|1128.74|0
1660568700000|2022-08-15 13:05:00|1130.74||1131.24||1131.24||1130.74||0
1660569000000|2022-08-15 13:10:00|1130.99|1128.99|1130.74|1129.49|1131.24|1129.49|1130.49|1128.99|1
1660569300000|2022-08-15 13:15:00|1130.99|1129.74|1131.99|1130.49|1132.24|1130.49|1130.99|1129.74|0
1660569600000|2022-08-15 13:20:00|1132.24|1130.74|1132.99|1130.99|1132.99|1130.99|1131.99|1130.74|2
1660569900000|2022-08-15 13:25:00|1133.24|1131.49|1133.49|1131.49|1133.49|1131.49|1132.99|1131.49|0
1660570200000|2022-08-15 13:30:00|1133.24|1130.99|1131.49|1130.49|1133.49|1131.49|1131.49|1129.99|2
1660570500000|2022-08-15 13:35:00|1131.24|1130.74|1131.49|1130.49|1131.49|1130.74|1130.24|1128.49|25
1660570800000|2022-08-15 13:40:00|1132.24|1130.74|1131.49|1129.49|1132.74|1130.99|1131.49|1129.49|50
1660571100000|2022-08-15 13:45:00|1131.24|1129.74|1133.49|1131.99|1133.74|1131.99|1131.24|1129.74|6
1660571400000|2022-08-15 13:50:00|1133.74|1132.24|1134.99|1132.99|1134.99|1132.99|1133.49|1131.99|3
1660571700000|2022-08-15 13:55:00|1135.24|1133.24|1135.99|1134.49|1136.24|1134.49|1134.74|1133.24|0
1660572000000|2022-08-15 14:00:00|1135.74|1133.99|1135.24|1133.49|1135.99|1133.99|1134.49|1132.99|1
1660572300000|2022-08-15 14:05:00|1134.99|1132.99|1134.49|1132.99|1135.24|1132.99|1134.24|1132.99|0
1660572600000|2022-08-15 14:10:00|1134.34|1132.84|1134.84|1133.34|1135.34|1133.84|1134.34|1132.84|96
1660572900000|2022-08-15 14:15:00|1135.09|1133.59|1133.94|1132.44|1136.09|1134.09|1133.94|1132.44|50
1660573200000|2022-08-15 14:20:00|1133.85|1132.35|1133.82|1132.32|1133.85|1132.35|1133.4|1131.9|0
1660573500000|2022-08-15 14:25:00|1133.81|1132.31|1134.05|1132.55|1134.05|1132.55|1133.41|1131.91|20
1660573800000|2022-08-15 14:30:00|1133.54|1132.04|1135.7|1134.2|1135.7|1134.2|1133.54|1132.04|0
1660574100000|2022-08-15 14:35:00|1135.93|1134.43|1135.18|1133.68|1135.93|1134.43|1134.96|1133.46|0
1660574400000|2022-08-15 14:40:00|1135.17|1133.67|1135.92|1134.42|1136.65|1135.15|1135.17|1133.67|0
1660574700000|2022-08-15 14:45:00|1136.15|1134.65|1135.19|1133.69|1136.16|1134.66|1135.18|1133.68|0
1660575000000|2022-08-15 14:50:00|1135.18|1133.68|1135.19|1133.69|1135.68|1134.18|1134.94|1133.44|0
1660575300000|2022-08-15 14:55:00|1135.18|1133.68|1135.17|1133.67|1135.65|1134.15|1134.7|1133.2|0
1660575600000|2022-08-15 15:00:00|1135.4|1133.9|1135.88|1134.38|1136.13|1134.63|1134.92|1133.42|0
1660575900000|2022-08-15 15:05:00|1135.89|1134.39|1135.88|1134.38|1136.39|1134.89|1135.86|1134.36|0
1660576200000|2022-08-15 15:10:00|1135.87|1134.37|1135.39|1133.89|1135.88|1134.38|1135.14|1133.64|0
1660576500000|2022-08-15 15:15:00|1135.16|1133.66|1135.42|1133.92|1135.42|1133.92|1134.92|1133.42|0
1660576800000|2022-08-15 15:20:00|1135.43|1133.93|1136.14|1134.64|1136.4|1134.9|1135.41|1133.91|0
1660577100000|2022-08-15 15:25:00|1136.15|1134.65|1136.86|1135.36|1136.86|1135.36|1136.14|1134.64|0
1660577400000|2022-08-15 15:30:00|1137.09|1135.59|1137.11|1135.61|1137.12|1135.62|1136.39|1134.89|0
1660577700000|2022-08-15 15:35:00|1136.88|1135.38|1137.84|1136.34|1137.84|1136.34|1136.88|1135.38|0
1660578000000|2022-08-15 15:40:00|1137.83|1136.33|1138.82|1137.32|1139.06|1137.56|1137.83|1136.33|0
1660578300000|2022-08-15 15:45:00|1138.64|1137.14|1139.07|1137.57|1139.07|1137.57|1138.43|1136.93|0
1660578600000|2022-08-15 15:50:00|1139.08|1137.58|1138.88|1137.38|1139.29|1137.79|1138.87|1137.37|0
1660578900000|2022-08-15 15:55:00|1138.89|1137.39|1138.68|1137.18|1139.09|1137.59|1138.67|1137.17|0
1660579200000|2022-08-15 16:00:00|1138.67|1137.17|1139.09|1137.59|1139.09|1137.59|1138.45|1136.95|0
1660579500000|2022-08-15 16:05:00|1138.99|1137.49|1138.87|1137.37|1139.09|1137.59|1138.67|1137.17|0
1660579800000|2022-08-15 16:10:00|1138.88|1137.38|1139.29|1137.79|1139.51|1138.01|1138.87|1137.37|0
1660580100000|2022-08-15 16:15:00|1139.84|1138.34|1139.6|1138.1|1140.09|1138.59|1139.59|1138.09|0
1660580400000|2022-08-15 16:20:00|1139.59|1138.09|1139.85|1138.35|1139.85|1138.35|1139.58|1138.08|0
1660580700000|2022-08-15 16:25:00|1139.86|1138.36|1139.86|1138.36|1139.87|1138.37|1139.61|1138.11|0
1660581000000|2022-08-15 16:30:00|1139.87|1138.37|1140.13|1138.63|1140.13|1138.63|1139.86|1138.36|0
1660581300000|2022-08-15 16:35:00|1140.12|1138.62|1139.64|1138.14|1140.13|1138.63|1139.64|1138.14|0
1660581600000|2022-08-15 16:40:00|1139.63|1138.13|1139.66|1138.16|1139.66|1138.16|1139.4|1137.9|0
1660581900000|2022-08-15 16:45:00|1139.65|1138.15|1139.65|1138.15|1139.89|1138.39|1139.41|1137.91|0
1660582200000|2022-08-15 16:50:00|1139.64|1138.14|1140.13|1138.63|1140.15|1138.65|1139.64|1138.14|0
1660582500000|2022-08-15 16:55:00|1140.14|1138.64|1140.38|1138.88|1140.62|1139.12|1140.14|1138.64|0
1660582800000|2022-08-15 17:00:00|1139.55|1138.05|1139.34|1137.84|1139.76|1138.26|1139.33|1137.83|0
1660583100000|2022-08-15 17:05:00|1139.35|1137.85|1139.97|1138.47|1139.98|1138.48|1139.34|1137.84|0
1660583400000|2022-08-15 17:10:00|1139.96|1138.46|1139.54|1138.04|1139.97|1138.47|1139.34|1137.84|0
1660583700000|2022-08-15 17:15:00|1139.34|1137.84|1139.33|1137.83|1139.75|1138.25|1139.33|1137.83|0
1660584000000|2022-08-15 17:20:00|1139.32|1137.82|1139.34|1137.84|1139.34|1137.84|1139.11|1137.61|0
1660584300000|2022-08-15 17:25:00|1139.35|1137.85|1139.34|1137.84|1139.55|1138.05|1139.13|1137.63|0
1660584600000|2022-08-15 17:30:00|1139.35|1137.85|1138.92|1137.42|1139.55|1138.05|1138.92|1137.42|0
1660584900000|2022-08-15 17:35:00|1139.12|1137.62|1138.9|1137.4|1139.33|1137.83|1138.9|1137.4|0
1660585200000|2022-08-15 17:40:00|1139.11|1137.61|1139.11|1137.61|1139.12|1137.62|1138.9|1137.4|0
1660585500000|2022-08-15 17:45:00|1139.01|1137.51|1139.33|1137.83|1139.33|1137.83|1138.9|1137.4|0
1660585800000|2022-08-15 17:50:00|1139.32|1137.82|1139.13|1137.63|1139.33|1137.83|1139.12|1137.62|0
1660586100000|2022-08-15 17:55:00|1139.33|1137.83|1139.34|1137.84|1139.34|1137.84|1139.12|1137.62|0
1660586400000|2022-08-15 18:00:00|1139.89|1138.39|1139.64|1138.14|1139.89|1138.39|1139.64|1138.14|0
1660586700000|2022-08-15 18:05:00|1139.4|1137.9|1139.15|1137.65|1139.66|1138.16|1139.15|1137.65|0
1660587000000|2022-08-15 18:10:00|1139.16|1137.66|1139.39|1137.89|1139.4|1137.9|1139.14|1137.64|0
1660587300000|2022-08-15 18:15:00|1139.4|1137.9|1139.89|1138.39|1139.89|1138.39|1139.4|1137.9|0
1660587600000|2022-08-15 18:20:00|1139.9|1138.4|1139.88|1138.38|1140.12|1138.62|1139.64|1138.14|0
1660587900000|2022-08-15 18:25:00|1139.87|1138.37|1140.12|1138.62|1140.12|1138.62|1139.63|1138.13|0
1660588200000|2022-08-15 18:30:00|1139.55|1138.05|1139.55|1138.05|1139.77|1138.27|1139.33|1137.83|0
1660588500000|2022-08-15 18:35:00|1139.56|1138.06|1139.77|1138.27|1139.77|1138.27|1139.55|1138.05|0
1660588800000|2022-08-15 18:40:00|1139.76|1138.26|1139.35|1137.85|1139.77|1138.27|1139.34|1137.84|0
1660589100000|2022-08-15 18:45:00|1139.34|1137.84|1139.52|1138.02|1139.52|1138.02|1139.3|1137.8|0
1660589400000|2022-08-15 18:50:00|1139.53|1138.03|1139.93|1138.43|1139.93|1138.43|1139.51|1138.01|0
1660589700000|2022-08-15 18:55:00|1139.94|1138.44|1140.13|1138.63|1140.14|1138.64|1139.93|1138.43|0
1660590000000|2022-08-15 19:00:00|1140.14|1138.64|1140.13|1138.63|1140.35|1138.85|1139.92|1138.42|0
1660590300000|2022-08-15 19:05:00|1140.14|1138.64|1139.92|1138.42|1140.34|1138.84|1139.91|1138.41|0
1660590600000|2022-08-15 19:10:00|1139.91|1138.41|1140.33|1138.83|1140.34|1138.84|1139.91|1138.41|0
1660590900000|2022-08-15 19:15:00|1141.04|1139.54|1141.52|1140.02|1141.53|1140.03|1141.03|1139.53|0
1660591200000|2022-08-15 19:20:00|1141.53|1140.03|1141.78|1140.28|1141.78|1140.28|1141.52|1140.02|0
1660591500000|2022-08-15 19:25:00|1141.54|1140.04|1141.54|1140.04|1141.78|1140.28|1141.28|1139.78|0
1660591800000|2022-08-15 19:30:00|1141.53|1140.03|1141.54|1140.04|1141.54|1140.04|1141.04|1139.54|0
1660592100000|2022-08-15 19:35:00|1141.53|1140.03|1141.53|1140.03|1141.54|1140.04|1141.28|1139.78|0
1660592400000|2022-08-15 19:40:00|1141.52|1140.02|1141.27|1139.77|1141.53|1140.03|1141.04|1139.54|0
1660592700000|2022-08-15 19:45:00|1141.28|1139.78|1141.53|1140.03|1141.54|1140.04|1141.04|1139.54|0
1660593000000|2022-08-15 19:50:00|1141.55|1140.05|1141.02|1139.52|1141.78|1140.28|1140.79|1139.29|0
1660593300000|2022-08-15 19:55:00|1141.01|1139.51|1141.04|1139.54|1141.5|1140|1141.01|1139.51|0
1660593600000|2022-08-15 20:00:00|1140.49|1138.99|1140.28|1138.78|1140.54|1139.04|1140.2|1138.7|0
1660593900000|2022-08-15 20:05:00|1140.24|1138.74|1140.16|1138.66|1140.37|1138.87|1140.11|1138.61|0
1660594200000|2022-08-15 20:10:00|1140.15|1138.65|1139.86|1138.36|1140.18|1138.68|1139.6|1138.1|0
1660594500000|2022-08-15 20:15:00|1139.88|1138.38|1139.99|1138.49|1140.07|1138.57|1139.82|1138.32|0
1660594800000|2022-08-15 20:20:00|1140.03|1138.53|1139.86|1138.36|1140.07|1138.57|1139.82|1138.32|0
1660595100000|2022-08-15 20:25:00|1139.82|1138.32|1139.9|1138.4|1139.94|1138.44|1139.65|1138.15|0
1660595400000|2022-08-15 20:30:00|1139.94|1138.44|1140.03|1138.53|1140.07|1138.57|1139.9|1138.4|0
1660595700000|2022-08-15 20:35:00|1140.07|1138.57|1140.07|1138.57|1140.09|1138.59|1139.99|1138.49|0
1660596000000|2022-08-15 20:40:00|1140.03|1138.53|1140.07|1138.57|1140.11|1138.61|1139.94|1138.44|0
1660596300000|2022-08-15 20:45:00|1140.11|1138.61|1139.9|1138.4|1140.11|1138.61|1139.9|1138.4|0
1660596600000|2022-08-15 20:50:00|1139.94|1138.44|1139.65|1138.15|1139.94|1138.44|1139.65|1138.15|0
1660596900000|2022-08-15 20:55:00|1139.69|1138.19|1139.75|1138.25|1139.9|1138.4|1139.65|1138.15|0
1660597200000|2022-08-15 21:00:00|1139.76|1138.26|1139.82|1138.32|1139.84|1138.34|1139.75|1138.25|0
1660597500000|2022-08-15 21:05:00|1139.86|1138.36|1139.86|1138.36|1139.9|1138.4|1139.82|1138.32|0
1660597800000|2022-08-15 21:10:00|1139.82|1138.32|1139.7|1138.2|1139.86|1138.36|1139.68|1138.18|0
1660598400000|2022-08-15 21:20:00|1139.72|1138.22|1139.72|1138.22|1139.72|1138.22|1139.7|1138.2|0
1660599000000|2022-08-15 21:30:00|1139.71|1138.21|1139.63|1138.13|1139.71|1138.21|1139.63|1138.13|0
1660599600000|2022-08-15 21:40:00|1139.65|1138.15|1139.7|1138.2|1139.7|1138.2|1139.65|1138.15|0
1660599900000|2022-08-15 21:45:00|1139.72|1138.22|1139.72|1138.22|1139.72|1138.22|1139.72|1138.22|0
1660600200000|2022-08-15 21:50:00|1139.7|1138.2|1139.68|1138.18|1139.7|1138.2|1139.68|1138.18|0
1660600500000|2022-08-15 21:55:00|1139.67|1138.17|1139.68|1138.18|1139.7|1138.2|1139.65|1138.15|0
1660600800000|2022-08-15 22:00:00|1139.67|1138.17|1139.48|1137.98|1139.72|1138.22|1139.27|1137.77|0
1660601100000|2022-08-15 22:05:00|1139.44|1137.94|1139.32|1137.82|1139.44|1137.94|1139.32|1137.82|0
1660601400000|2022-08-15 22:10:00|1139.36|1137.86|1139.48|1137.98|1139.48|1137.98|1139.32|1137.82|0
1660601700000|2022-08-15 22:15:00|1139.49|1137.99|1139.48|1137.98|1139.57|1138.07|1139.4|1137.9|0
1660602000000|2022-08-15 22:20:00|1139.44|1137.94|1139.44|1137.94|1139.48|1137.98|1139.4|1137.9|0
1660602300000|2022-08-15 22:25:00|1139.42|1137.92|1139.44|1137.94|1139.48|1137.98|1139.36|1137.86|0
1660602600000|2022-08-15 22:30:00|1139.46|1137.96|1139.53|1138.03|1139.57|1138.07|1139.46|1137.96|0
1660602900000|2022-08-15 22:35:00|1139.57|1138.07|1139.53|1138.03|1139.57|1138.07|1139.53|1138.03|0
1660603200000|2022-08-15 22:40:00|1139.57|1138.07|1139.4|1137.9|1139.57|1138.07|1139.4|1137.9|0
1660603500000|2022-08-15 22:45:00|1139.44|1137.94|1139.4|1137.9|1139.44|1137.94|1139.36|1137.86|0
1660603800000|2022-08-15 22:50:00|1139.44|1137.94|1139.27|1137.77|1139.44|1137.94|1139.23|1137.73|0
1660604100000|2022-08-15 22:55:00|1139.29|1137.79|1139.36|1137.86|1139.4|1137.9|1139.29|1137.79|0
1660604400000|2022-08-15 23:00:00|1139.4|1137.9|1139.32|1137.82|1139.44|1137.94|1139.23|1137.73|0
1660604700000|2022-08-15 23:05:00|1139.36|1137.86|1139.44|1137.94|1139.48|1137.98|1139.27|1137.77|0
1660605000000|2022-08-15 23:10:00|1139.4|1137.9|1139.4|1137.9|1139.46|1137.96|1139.36|1137.86|0
1660605300000|2022-08-15 23:15:00|1139.44|1137.94|1139.44|1137.94|1139.44|1137.94|1139.4|1137.9|0
1660605600000|2022-08-15 23:20:00|1139.4|1137.9|1139.4|1137.9|1139.44|1137.94|1139.36|1137.86|0
1660605900000|2022-08-15 23:25:00|1139.36|1137.86|1139.36|1137.86|1139.36|1137.86|1139.32|1137.82|0
1660606200000|2022-08-15 23:30:00|1139.32|1137.82|1139.44|1137.94|1139.44|1137.94|1139.32|1137.82|0
1660606500000|2022-08-15 23:35:00|1139.4|1137.9|1139.36|1137.86|1139.44|1137.94|1139.36|1137.86|0
1660606800000|2022-08-15 23:40:00|1139.4|1137.9|1139.46|1137.96|1139.48|1137.98|1139.36|1137.86|0
1660607100000|2022-08-15 23:45:00|1139.44|1137.94|1139.65|1138.15|1139.7|1138.2|1139.36|1137.86|0
1660607400000|2022-08-15 23:50:00|1139.66|1138.16|1139.89|1138.39|1139.95|1138.45|1139.65|1138.15|0
1660607700000|2022-08-15 23:55:00|1139.87|1138.37|1139.65|1138.15|1139.95|1138.45|1139.65|1138.15|0
1660608000000|2022-08-16 00:00:00|1139.61|1138.11|1139.12|1137.62|1139.61|1138.11|1138.85|1137.35|0
1660608300000|2022-08-16 00:05:00|1139.13|1137.63|1139.31|1137.81|1139.32|1137.82|1139.06|1137.56|0
1660608600000|2022-08-16 00:10:00|1139.29|1137.79|1138.54|1137.04|1139.36|1137.86|1138.49|1136.99|0
1660608900000|2022-08-16 00:15:00|1138.53|1137.03|1138.33|1136.83|1138.64|1137.14|1137.92|1136.42|0
1660609200000|2022-08-16 00:20:00|1138.43|1136.93|1138.33|1136.83|1138.53|1137.03|1138.32|1136.82|0
1660609500000|2022-08-16 00:25:00|1138.53|1137.03|1138.32|1136.82|1138.74|1137.24|1138.32|1136.82|0
1660609800000|2022-08-16 00:30:00|1138.42|1136.92|1138.74|1137.24|1138.74|1137.24|1138.32|1136.82|0
1660610100000|2022-08-16 00:35:00|1138.64|1137.14|1138.74|1137.24|1138.74|1137.24|1138.53|1137.03|0
1660610400000|2022-08-16 00:40:00|1138.95|1137.45|1139.15|1137.65|1139.16|1137.66|1138.74|1137.24|0
1660610700000|2022-08-16 00:45:00|1138.95|1137.45|1139.15|1137.65|1139.15|1137.65|1138.94|1137.44|0
1660611300000|2022-08-16 00:55:00|1139.36|1137.86|1139.35|1137.85|1139.55|1138.05|1139.14|1137.64|0
1660611600000|2022-08-16 01:00:00|1139.36|1137.86|1139.55|1138.05|1139.97|1138.47|1139.35|1137.85|0
1660611900000|2022-08-16 01:05:00|1139.56|1138.06|1139.35|1137.85|1139.77|1138.27|1139.35|1137.85|0
1660612200000|2022-08-16 01:10:00|1139.56|1138.06|1139.35|1137.85|1139.56|1138.06|1139.35|1137.85|0
1660612500000|2022-08-16 01:15:00|1139.45|1137.95|1138.93|1137.43|1139.56|1138.06|1138.93|1137.43|0
1660612800000|2022-08-16 01:20:00|1139.04|1137.54|1138.3|1136.8|1139.14|1137.64|1138.3|1136.8|0
1660613100000|2022-08-16 01:25:00|1138.51|1137.01|1138.51|1137.01|1138.72|1137.22|1138.51|1137.01|0
1660613400000|2022-08-16 01:30:00|1139.19|1137.69|1139.91|1138.41|1139.92|1138.42|1138.95|1137.45|0
1660613700000|2022-08-16 01:35:00|1139.8|1138.3|1139.68|1138.18|1139.91|1138.41|1139.43|1137.93|0
1660614000000|2022-08-16 01:40:00|1139.69|1138.19|1139.21|1137.71|1139.69|1138.19|1139.2|1137.7|0
1660614300000|2022-08-16 01:45:00|1138.74|1137.24|1139.15|1137.65|1139.36|1137.86|1138.73|1137.23|0
1660614600000|2022-08-16 01:50:00|1139.35|1137.85|1139.15|1137.65|1139.36|1137.86|1139.15|1137.65|0
1660614900000|2022-08-16 01:55:00|1139.35|1137.85|1139.36|1137.86|1139.36|1137.86|1139.15|1137.65|0
1660615200000|2022-08-16 02:00:00|1139.25|1137.75|1139.57|1138.07|1139.57|1138.07|1139.15|1137.65|0
1660615500000|2022-08-16 02:05:00|1139.78|1138.28|1139.78|1138.28|1139.99|1138.49|1139.57|1138.07|0
1660615800000|2022-08-16 02:10:00|1139.68|1138.18|1139.78|1138.28|1139.78|1138.28|1139.57|1138.07|0
1660616100000|2022-08-16 02:15:00|1139.57|1138.07|1139.78|1138.28|1139.78|1138.28|1139.57|1138.07|0
1660616400000|2022-08-16 02:20:00|1139.57|1138.07|1139.57|1138.07|1139.57|1138.07|1139.57|1138.07|0
1660616700000|2022-08-16 02:25:00|1139.78|1138.28|1139.78|1138.28|1139.78|1138.28|1139.57|1138.07|0
1660617000000|2022-08-16 02:30:00|1139.57|1138.07|1139.78|1138.28|1139.78|1138.28|1139.57|1138.07|0
1660617300000|2022-08-16 02:35:00|1139.98|1138.48|1139.36|1137.86|1139.99|1138.49|1139.36|1137.86|0
1660617600000|2022-08-16 02:40:00|1139.57|1138.07|1139.57|1138.07|1139.57|1138.07|1139.57|1138.07|0
1660617900000|2022-08-16 02:45:00|1140.18|1138.68|1140.66|1139.16|1140.66|1139.16|1140.17|1138.67|0
1660618200000|2022-08-16 02:50:00|1140.67|1139.17|1141.14|1139.64|1141.39|1139.89|1140.66|1139.16|0
1660618500000|2022-08-16 02:55:00|1141.13|1139.63|1141.14|1139.64|1141.14|1139.64|1140.9|1139.4|0
1660618800000|2022-08-16 03:00:00|1140.4|1138.9|1140.2|1138.7|1140.4|1138.9|1140.2|1138.7|0
1660619100000|2022-08-16 03:05:00|1140.31|1138.81|1140.41|1138.91|1140.41|1138.91|1140.31|1138.81|0
1660619400000|2022-08-16 03:10:00|1140.4|1138.9|1140.19|1138.69|1140.4|1138.9|1140.19|1138.69|0
1660619700000|2022-08-16 03:15:00|1139.98|1138.48|1140.18|1138.68|1140.19|1138.69|1139.98|1138.48|0
1660620000000|2022-08-16 03:20:00|1139.98|1138.48|1140.19|1138.69|1140.19|1138.69|1139.98|1138.48|0
1660620300000|2022-08-16 03:25:00|1140.18|1138.68|1140.19|1138.69|1140.19|1138.69|1139.98|1138.48|0
1660620600000|2022-08-16 03:30:00|1139.98|1138.48|1139.98|1138.48|1140.19|1138.69|1139.98|1138.48|0
1660620900000|2022-08-16 03:35:00|1139.97|1138.47|1139.97|1138.47|1139.97|1138.47|1139.97|1138.47|0
1660621200000|2022-08-16 03:40:00|1139.77|1138.27|1139.56|1138.06|1139.98|1138.48|1139.56|1138.06|0
1660621500000|2022-08-16 03:45:00|1139.57|1138.07|1139.36|1137.86|1139.57|1138.07|1139.36|1137.86|0
1660621800000|2022-08-16 03:50:00|1139.57|1138.07|1139.37|1137.87|1139.57|1138.07|1139.36|1137.86|0
1660622100000|2022-08-16 03:55:00|1139.36|1137.86|1139.36|1137.86|1139.57|1138.07|1139.36|1137.86|0
1660622400000|2022-08-16 04:00:00|1139.37|1137.87|1139.37|1137.87|1139.57|1138.07|1139.36|1137.86|0
1660622700000|2022-08-16 04:05:00|1139.57|1138.07|1139.36|1137.86|1139.58|1138.08|1139.36|1137.86|0
1660623300000|2022-08-16 04:15:00|1139.37|1137.87|1139.36|1137.86|1139.57|1138.07|1139.36|1137.86|0
1660623600000|2022-08-16 04:20:00|1139.16|1137.66|1139.36|1137.86|1139.36|1137.86|1139.16|1137.66|0
1660624200000|2022-08-16 04:30:00|1139.57|1138.07|1139.57|1138.07|1139.57|1138.07|1139.36|1137.86|0
1660624500000|2022-08-16 04:35:00|1139.36|1137.86|1139.57|1138.07|1139.67|1138.17|1139.36|1137.86|0
1660625100000|2022-08-16 04:45:00|1139.58|1138.08|1139.57|1138.07|1139.58|1138.08|1139.57|1138.07|0
1660625400000|2022-08-16 04:50:00|1139.58|1138.08|1139.78|1138.28|1139.78|1138.28|1139.57|1138.07|0
1660625700000|2022-08-16 04:55:00|1139.58|1138.08|1139.58|1138.08|1139.78|1138.28|1139.57|1138.07|0
1660626000000|2022-08-16 05:00:00|1139.57|1138.07|1139.37|1137.87|1139.58|1138.08|1139.37|1137.87|0
1660626300000|2022-08-16 05:05:00|1139.16|1137.66|1139.16|1137.66|1139.36|1137.86|1138.95|1137.45|0
1660626600000|2022-08-16 05:10:00|1139.05|1137.55|1138.95|1137.45|1139.16|1137.66|1138.94|1137.44|0
1660626900000|2022-08-16 05:15:00|1138.94|1137.44|1138.95|1137.45|1138.95|1137.45|1138.74|1137.24|0
1660627200000|2022-08-16 05:20:00|1138.94|1137.44|1138.74|1137.24|1138.95|1137.45|1138.74|1137.24|0
1660627500000|2022-08-16 05:25:00|1138.94|1137.44|1138.94|1137.44|1138.95|1137.45|1138.74|1137.24|0
1660627800000|2022-08-16 05:30:00|1138.74|1137.24|1139.15|1137.65|1139.15|1137.65|1138.74|1137.24|0
1660628100000|2022-08-16 05:35:00|1139.05|1137.55|1139.15|1137.65|1139.16|1137.66|1138.94|1137.44|0
1660628400000|2022-08-16 05:40:00|1139.16|1137.66|1140.71|1139.21|1140.91|1139.41|1139.16|1137.66|0
1660628700000|2022-08-16 05:45:00|1140.91|1139.41|1140.71|1139.21|1140.91|1139.41|1140.71|1139.21|0
1660629000000|2022-08-16 05:50:00|1140.92|1139.42|1140.92|1139.42|1140.92|1139.42|1140.71|1139.21|0
1660629300000|2022-08-16 05:55:00|1140.82|1139.32|1140.72|1139.22|1140.93|1139.43|1140.71|1139.21|0
1660629600000|2022-08-16 06:00:00|1140.93|1139.43|1141.75|1140.25|1142.16|1140.66|1140.92|1139.42|0
1660629900000|2022-08-16 06:05:00|1141.74|1140.24|1142.78|1141.28|1142.78|1141.28|1141.56|1140.06|0
1660630200000|2022-08-16 06:10:00|1142.67|1141.17|1142.36|1140.86|1142.67|1141.17|1142.15|1140.65|0
1660630500000|2022-08-16 06:15:00|1142.83|1141.33|1142.84|1141.34|1142.84|1141.34|1142.61|1141.11|0
1660630800000|2022-08-16 06:20:00|1142.83|1141.33|1142.84|1141.34|1142.84|1141.34|1142.59|1141.09|0
1660631100000|2022-08-16 06:25:00|1142.83|1141.33|1142.83|1141.33|1142.84|1141.34|1142.59|1141.09|0
1660631400000|2022-08-16 06:30:00|1142.6|1141.1|1142.35|1140.85|1142.83|1141.33|1142.11|1140.61|0
1660631700000|2022-08-16 06:35:00|1142.36|1140.86|1142.36|1140.86|1142.36|1140.86|1142.11|1140.61|0
1660632000000|2022-08-16 06:40:00|1142.35|1140.85|1142.71|1141.21|1142.83|1141.33|1142.12|1140.62|0
1660632300000|2022-08-16 06:45:00|1142.35|1140.85|1142.56|1141.06|1142.56|1141.06|1142.15|1140.65|0
1660632600000|2022-08-16 06:50:00|1142.66|1141.16|1142.53|1141.03|1142.77|1141.27|1142.53|1141.03|0
1660632900000|2022-08-16 06:55:00|1142.73|1141.23|1142.72|1141.22|1142.93|1141.43|1142.51|1141.01|0
1660633200000|2022-08-16 07:00:00|1142.51|1141.01|1143.66|1142.16|1143.66|1142.16|1141.66|1140.16|0
1660633500000|2022-08-16 07:05:00|1143.46|1141.96|1142.84|1140.09|1144.34|1142.66|1141.59|1140.09|73
1660633800000|2022-08-16 07:10:00|1143.09|1140.34|1142.84|1140.84|1143.84|1141.84|1142.09|1140.09|0
1660634100000|2022-08-16 07:15:00|1142.59|1140.34|1144.84|1142.84|1144.84|1142.84|1142.09|1140.34|3
1660634400000|2022-08-16 07:20:00|1145.34|1143.09|1145.09|1143.34|1146.09|1144.59|1144.84|1142.84|20
1660634700000|2022-08-16 07:25:00|1144.84|1142.84|1144.09|1142.34|1144.84|1142.84|1143.34|1141.84|45
1660635000000|2022-08-16 07:30:00|1143.84|1141.84|1145.09|1143.34|1145.34|1143.34|1143.59|1141.84|1
1660635300000|2022-08-16 07:35:00|1144.84|1143.09|1146.09|1144.34|1146.09|1144.34|1144.34|1142.84|1
1660635600000|2022-08-16 07:40:00|1145.84|1143.84|1145.59|1143.84|1145.84|1144.34|1144.84|1143.34|0
1660635900000|2022-08-16 07:45:00|1145.84|1144.09|1148.09|1146.34|1148.34|1146.34|1145.84|1144.09|8
1660636200000|2022-08-16 07:50:00|1148.34|1146.59|1148.59|1146.84|1148.84|1146.84|1148.09|1146.34|1712
1660636500000|2022-08-16 07:55:00|1148.34|1146.34|1146.34|1144.84|1148.34|1146.84|1146.34|1144.84|2
1660636800000|2022-08-16 08:00:00|1146.59|1144.34|1145.84|1144.34|1146.59|1144.84|1144.84|1143.84|3
1660637100000|2022-08-16 08:05:00|1145.98|1144.48|1146.3|1144.3|1146.3|1144.57|1145.05|1143.3|1
1660637400000|2022-08-16 08:10:00|1146.55|1144.55|1144.8|1142.8|1146.55|1144.8|1144.8|1142.8|10
1660637700000|2022-08-16 08:15:00|1144.55|1142.3|1144.3|1142.3|1144.55|1142.8|1144.05|1142.3|3
1660638000000|2022-08-16 08:20:00|1144.55|1142.55|1145.55|1143.8|1146.05|1144.3|1144.3|1142.55|2
1660638300000|2022-08-16 08:25:00|1145.3|1143.55|1145.55|1143.8|1146.05|1144.3|1144.8|1143.55|0
1660638600000|2022-08-16 08:30:00|1145.3|1143.55|1144.3|1142.8|1145.3|1143.55|1144.05|1142.3|1
1660638900000|2022-08-16 08:35:00|1144.55|1143.3|1145.55|1143.8|1145.55|1143.8|1144.55|1143.3|993
1660639200000|2022-08-16 08:40:00|1146.05|1144.05|1145.3|1143.8|1146.05|1144.3|1144.3|1143.55|2
1660639500000|2022-08-16 08:45:00|1145.05|1143.55|1144.05|1142.3|1145.05|1143.55|1143.55|1142.05|0
1660639800000|2022-08-16 08:50:00|1143.8|1142.55|1144.8|1143.3|1145.05|1143.3|1143.8|1142.55|0
1660640100000|2022-08-16 08:55:00|1144.55|1142.8|1144.55|1142.8|1144.55|1142.8|1144.55|1142.8|0
1660640400000|2022-08-16 09:00:00|1144.8|1143.05|1144.8|1143.3|1145.05|1143.3|1144.8|1142.8|0
1660640700000|2022-08-16 09:05:00|1145.05|1142.8|1145.3|1143.3|1145.8|1143.8|1145.05|1142.8|0
1660641000000|2022-08-16 09:10:00|1145.05|1143.55|1145.05|1143.8|1145.05|1143.8|1145.05|1143.55|0
1660641300000|2022-08-16 09:15:00|1145.3|1143.55|1146.05|1144.3|1146.05|1144.3|1145.05|1143.55|1
1660641600000|2022-08-16 09:20:00|1145.8|1143.8|1146.05|1144.3|1146.05|1144.3|1145.8|1143.8|59
1660641900000|2022-08-16 09:25:00|1146.55|1144.55|1146.55|1144.8|1146.55|1144.8|1146.55|1144.55|500
1660642200000|2022-08-16 09:30:00|1146.3|1144.55|1146.05|1144.55|1146.3|1144.55|1145.8|1144.55|257
1660642500000|2022-08-16 09:35:00|1146.3|1144.8|1146.55|1144.8|1147.05|1145.3|1146.3|1144.8|1
1660642800000|2022-08-16 09:40:00|1147.05|1145.05|1147.8|1146.3|1148.05|1146.3|1147.05|1145.05|0
1660643100000|2022-08-16 09:45:00|1148.05|1146.55|1148.3|1146.3|1148.55|1146.8|1148.05|1146.3|0
1660643400000|2022-08-16 09:50:00|1148.05|1146.55|1148.05|1146.3|1148.3|1146.8|1147.3|1146.3|4
1660643700000|2022-08-16 09:55:00|1148.3||1148.05||1148.3||1148.05||13
1660644000000|2022-08-16 10:00:00|1148.3|1146.55|1148.8|1147.3|1149.3|1147.3|1147.8|1146.55|4
1660644300000|2022-08-16 10:05:00|1149.05||1149.05||1149.05||1149.05||8
1660644600000|2022-08-16 10:10:00|1148.8|1148.3|1149.05|1147.3|1149.05|1148.3|1148.8|1147.3|5
1660644900000|2022-08-16 10:15:00|1148.8|1146.8|1149.3|1147.8|1149.55|1147.8|1148.8|1146.8|9
1660645200000|2022-08-16 10:20:00|1149.55|1148.05|1149.8|1148.3|1150.3|1148.3|1148.8|1147.8|4
1660645500000|2022-08-16 10:25:00|1150.05||1150.05||1150.3||1150.05||13
1660645800000|2022-08-16 10:30:00|1149.8|1147.8|1149.05|1147.3|1149.8|1147.8|1149.05|1147.3|1
1660646100000|2022-08-16 10:35:00|1148.8|1146.8|1148.3|1146.8|1148.8|1147.3|1148.3|1146.3|7
1660646400000|2022-08-16 10:40:00|1148.55|1146.3|1147.8|1145.8|1148.55|1146.3|1147.8|1145.8|5
1660646700000|2022-08-16 10:45:00|1147.55|1145.55|1146.8|1145.3|1147.55|1145.8|1146.8|1145.05|8
1660647000000|2022-08-16 10:50:00|1147.05|1145.55|1149.05|1147.3|1149.05|1147.3|1147.05|1145.55|0
1660647300000|2022-08-16 10:55:00|1148.8|1147.05|1148.8|1146.8|1148.8|1147.05|1148.8|1146.8|15
1660647600000|2022-08-16 11:00:00|1148.55|1146.3|1148.55|1146.8|1148.55|1146.8|1147.3|1145.3|1
1660647900000|2022-08-16 11:05:00|1148.8||1148.55||1148.8||1148.55||7
1660648200000|2022-08-16 11:10:00|1148.8|1147.05|1148.8|1146.8|1149.3|1147.3|1148.8|1146.8|5
1660648500000|2022-08-16 11:15:00||1147.05||1147.3||1147.3||1147.05|1109
1660648800000|2022-08-16 11:20:00|1148.55|1146.8|1149.05|1147.3|1149.05|1147.3|1148.55|1146.8|4
1660649100000|2022-08-16 11:25:00|1149.55|1147.55|1149.8|1147.8|1149.8|1148.55|1149.3|1147.55|13
1660649400000|2022-08-16 11:30:00|1150.05|1148.05|1150.05|1148.8|1150.3|1148.8|1149.3|1148.05|2
1660649700000|2022-08-16 11:35:00|1150.3|1148.55|1150.55|1148.8|1150.8|1149.3|1150.3|1148.3|12
1660650000000|2022-08-16 11:40:00|1150.48|1148.73|1149.73|1148.23|1150.48|1148.73|1149.73|1148.23|5
1660650300000|2022-08-16 11:45:00|1149.48|1147.73|1149.48|1147.73|1149.48|1147.73|1148.98|1147.23|8
1660650600000|2022-08-16 11:50:00|1149.98|1147.98|1150.48|1148.73|1150.48|1148.73|1149.98|1147.98|0
1660650900000|2022-08-16 11:55:00|1150.23|1148.23|1149.73|1148.48|1150.23|1148.48|1149.73|1148.23|13
1660651200000|2022-08-16 12:00:00|1149.48|1148.23|1149.48|1147.73|1149.48|1148.23|1149.48|1147.73|0
1660651500000|2022-08-16 12:05:00|1149.23|1147.98|1149.98|1148.23|1150.23|1148.23|1149.23|1147.98|7
1660651800000|2022-08-16 12:10:00|1150.23|1148.48|1151.73|1150.23|1151.73|1150.23|1150.23|1148.48|8
1660652100000|2022-08-16 12:15:00|1152.23|1150.48|1152.23|1150.73|1152.23|1150.73|1152.23|1150.48|9
1660652400000|2022-08-16 12:20:00|1152.73|1150.98|1152.23|1150.23|1152.73|1151.23|1152.23|1150.23|1
1660652700000|2022-08-16 12:25:00|1151.98|1149.98|1150.48|1148.73|1151.98|1149.98|1150.48|1148.73|14
1660653000000|2022-08-16 12:30:00|1150.23|1148.23|1149.98|1148.48|1150.23|1148.48|1148.98|1147.48|1
1660653300000|2022-08-16 12:35:00|1150.48|1148.73|1149.98|1148.23|1150.73|1148.98|1149.98|1148.23|207
1660653600000|2022-08-16 12:40:00|1149.73|1147.98|1149.73|1147.98|1149.98|1149.23|1149.73|1147.98|5
1660653900000|2022-08-16 12:45:00|1149.23|1147.73|1149.23|1147.23|1149.48|1147.73|1148.23|1146.48|8
1660654200000|2022-08-16 12:50:00|1149.73|1147.48|1149.23|1147.73|1149.73|1147.73|1149.23|1147.48|0
1660654500000|2022-08-16 12:55:00|1149.48|1147.98|1149.73|1147.98|1150.23|1149.23|1149.48|1147.73|14
1660654800000|2022-08-16 13:00:00|1149.23|1147.73|1148.98|1147.23|1149.48|1147.73|1148.23|1147.23|55
1660655100000|2022-08-16 13:05:00|1149.23|1147.48|1149.23|1147.73|1149.23|1147.73|1149.23|1147.23|7
1660655400000|2022-08-16 13:10:00|1149.48|1147.48|1148.98|1147.48|1149.48|1147.48|1148.98|1147.23|5
1660655700000|2022-08-16 13:15:00|1149.23|1147.73|1149.23|1147.73|1149.23|1147.73|1149.23|1147.73|8
1660656000000|2022-08-16 13:20:00|1149.73|1147.98|1148.98|1147.23|1149.73|1148.23|1148.98|1147.23|0
1660656300000|2022-08-16 13:25:00|1149.23|1147.48|1149.23|1147.73|1149.48|1148.73|1149.23|1147.48|18
1660656600000|2022-08-16 13:30:00|1149.48|1147.98|1148.73|1147.23|1150.48|1149.23|1148.73|1147.23|1
1660656900000|2022-08-16 13:35:00|1148.98|1147.48|1151.23|1149.73|1151.23|1149.73|1148.98|1147.48|7
1660657200000|2022-08-16 13:40:00|1150.98|1149.98|1151.73|1150.23|1152.23|1150.73|1150.98|1149.73|5
1660657500000|2022-08-16 13:45:00|1151.48|1150.73|1152.73|1151.23|1152.73|1151.23|1151.48|1150.73|27
1660657800000|2022-08-16 13:50:00|1152.48|1150.73|1152.98|1151.73|1153.48|1151.73|1151.23|1150.48|13
1660658100000|2022-08-16 13:55:00|1153.23|1151.98|1153.98|1152.23|1154.23|1152.23|1152.73|1151.73|276
1660658400000|2022-08-16 14:00:00|1153.73|1151.98|1152.23|1150.23|1153.73|1151.98|1152.23|1150.23|131
1660658700000|2022-08-16 14:05:00|1152.73|1150.48|1151.23|1149.23|1153.73|1152.23|1151.23|1149.23|1
1660659000000|2022-08-16 14:10:00|1151.26|1149.26|1151.01|1149.51|1151.26|1149.76|1150.26|1148.26|1
1660659300000|2022-08-16 14:15:00|1151.26|1149.26|1154.08|1152.58|1154.08|1152.58|1151.01|1148.76|54
1660659600000|2022-08-16 14:20:00|1153.85|1152.35|1153.86|1152.36|1154.35|1152.85|1153.61|1152.11|0
1660659900000|2022-08-16 14:25:00|1154.1|1152.6|1153.58|1152.08|1154.1|1152.6|1153.1|1151.6|0
1660660200000|2022-08-16 14:30:00|1153.57|1152.07|1152.09|1150.59|1153.57|1152.07|1152.08|1150.58|0
1660660500000|2022-08-16 14:35:00|1152.08|1150.58|1152.57|1151.07|1152.6|1151.1|1152.08|1150.58|0
1660660800000|2022-08-16 14:40:00|1152.81|1151.31|1153.3|1151.8|1153.34|1151.84|1152.56|1151.06|0
1660661100000|2022-08-16 14:45:00|1153.29|1151.79|1154.25|1152.75|1154.26|1152.76|1152.81|1151.31|0
1660661400000|2022-08-16 14:50:00|1154.02|1152.52|1154.6|1153.1|1154.71|1153.21|1153.97|1152.47|0
1660661700000|2022-08-16 14:55:00|1154.61|1153.11|1154.96|1153.46|1155.22|1153.72|1153.7|1152.2|0
1660662000000|2022-08-16 15:00:00|1154.97|1153.47|1153.97|1152.47|1155.51|1154.01|1153.97|1152.47|0
1660662300000|2022-08-16 15:05:00|1153.98|1152.48|1154.19|1152.69|1155.16|1153.66|1153.97|1152.47|0
1660662600000|2022-08-16 15:10:00|1154.43|1152.93|1155.23|1153.73|1155.23|1153.73|1154.19|1152.69|0
1660662900000|2022-08-16 15:15:00|1155.22|1153.72|1155.75|1154.25|1155.98|1154.48|1154.99|1153.49|0
1660663200000|2022-08-16 15:20:00|1155.74|1154.24|1155.48|1153.98|1155.75|1154.25|1155.24|1153.74|0
1660663500000|2022-08-16 15:25:00|1155.47|1153.97|1155.67|1154.17|1155.91|1154.41|1155.41|1153.91|0
1660663800000|2022-08-16 15:30:00|1155.66|1154.16|1155.69|1154.19|1156.65|1155.15|1155.66|1154.16|0
1660664100000|2022-08-16 15:35:00|1155.45|1153.95|1155.94|1154.44|1155.95|1154.45|1155.45|1153.95|0
1660664400000|2022-08-16 15:40:00|1155.95|1154.45|1156.14|1154.64|1156.17|1154.67|1155.69|1154.19|0
1660664700000|2022-08-16 15:45:00|1155.9|1154.4|1156.32|1154.82|1156.53|1155.03|1155.68|1154.18|0
1660665000000|2022-08-16 15:50:00|1156.33|1154.83|1156.35|1154.85|1156.35|1154.85|1156.11|1154.61|0
1660665300000|2022-08-16 15:55:00|1156.34|1154.84|1156.15|1154.65|1156.57|1155.07|1155.92|1154.42|0
1660665600000|2022-08-16 16:00:00|1156.71|1155.21|1156.23|1154.73|1156.96|1155.46|1156.23|1154.73|0
1660665900000|2022-08-16 16:05:00|1156.47|1154.97|1156.22|1154.72|1156.48|1154.98|1156.22|1154.72|0
1660666200000|2022-08-16 16:10:00|1156.23|1154.73|1156.96|1155.46|1156.96|1155.46|1156.22|1154.72|0
1660666500000|2022-08-16 16:15:00|1156.95|1155.45|1157.45|1155.95|1157.46|1155.96|1156.95|1155.45|0
1660666800000|2022-08-16 16:20:00|1157.44|1155.94|1157.2|1155.7|1157.44|1155.94|1156.95|1155.45|0
1660667100000|2022-08-16 16:25:00|1157.19|1155.69|1156.7|1155.2|1157.19|1155.69|1156.7|1155.2|0
1660667400000|2022-08-16 16:30:00|1156.15|1154.65|1155.94|1154.44|1156.16|1154.66|1155.94|1154.44|0
1660667700000|2022-08-16 16:35:00|1155.95|1154.45|1155.73|1154.23|1156.16|1154.66|1155.73|1154.23|0
1660668000000|2022-08-16 16:40:00|1155.74|1154.24|1155.3|1153.8|1155.74|1154.24|1155.29|1153.79|0
1660668300000|2022-08-16 16:45:00|1155.72|1154.22|1155.97|1154.47|1155.98|1154.48|1155.72|1154.22|0
1660668600000|2022-08-16 16:50:00|1155.96|1154.46|1155.97|1154.47|1156.22|1154.72|1155.72|1154.22|0
1660668900000|2022-08-16 16:55:00|1155.96|1154.46|1155.97|1154.47|1156.22|1154.72|1155.96|1154.46|0
1660669200000|2022-08-16 17:00:00|1155.98|1154.48|1156.22|1154.72|1156.22|1154.72|1155.96|1154.46|0
1660669500000|2022-08-16 17:05:00|1156.21|1154.71|1156.73|1155.23|1156.73|1155.23|1156.21|1154.71|0
1660669800000|2022-08-16 17:10:00|1156.72|1155.22|1156.72|1155.22|1156.97|1155.47|1156.48|1154.98|0
1660670100000|2022-08-16 17:15:00|1156.73|1155.23|1156.72|1155.22|1156.97|1155.47|1156.72|1155.22|0
1660670400000|2022-08-16 17:20:00|1156.71|1155.21|1156.98|1155.48|1156.98|1155.48|1156.71|1155.21|0
1660670700000|2022-08-16 17:25:00|1156.97|1155.47|1156.97|1155.47|1157.21|1155.71|1156.73|1155.23|0
1660671000000|2022-08-16 17:30:00|1156.36|1154.86|1156.79|1155.29|1156.79|1155.29|1156.36|1154.86|0
1660671300000|2022-08-16 17:35:00|1156.8|1155.3|1157.43|1155.93|1157.44|1155.94|1156.8|1155.3|0
1660671600000|2022-08-16 17:40:00|1157.44|1155.94|1157.22|1155.72|1157.44|1155.94|1157.01|1155.51|0
1660671900000|2022-08-16 17:45:00|1157.23|1155.73|1157.23|1155.73|1157.43|1155.93|1157.22|1155.72|0
1660672200000|2022-08-16 17:50:00|1157.43|1155.93|1157.65|1156.15|1157.65|1156.15|1157.22|1155.72|0
1660672500000|2022-08-16 17:55:00|1157.64|1156.14|1157.65|1156.15|1157.86|1156.36|1157.43|1155.93|0
1660672800000|2022-08-16 18:00:00|1158.44|1156.94|1158.68|1157.18|1158.94|1157.44|1158.2|1156.7|0
1660673100000|2022-08-16 18:05:00|1158.69|1157.19|1159.2|1157.7|1159.2|1157.7|1158.68|1157.18|0
1660673400000|2022-08-16 18:10:00|1159.19|1157.69|1159.43|1157.93|1159.46|1157.96|1159.19|1157.69|0
1660673700000|2022-08-16 18:15:00|1159.44|1157.94|1159.44|1157.94|1159.45|1157.95|1159.2|1157.7|0
1660674000000|2022-08-16 18:20:00|1159.45|1157.95|1159.15|1157.65|1159.45|1157.95|1159.15|1157.65|0
1660674300000|2022-08-16 18:25:00|1159.16|1157.66|1158.89|1157.39|1159.16|1157.66|1158.88|1157.38|0
1660674600000|2022-08-16 18:30:00|1158.02|1156.52|1157.37|1155.87|1158.02|1156.52|1157.37|1155.87|0
1660674900000|2022-08-16 18:35:00|1157.36|1155.86|1156.06|1154.56|1157.37|1155.87|1155.85|1154.35|0
1660675200000|2022-08-16 18:40:00|1156.07|1154.57|1155.83|1154.33|1156.07|1154.57|1155.41|1153.91|0
1660675500000|2022-08-16 18:45:00|1155.62|1154.12|1154.75|1153.25|1155.62|1154.12|1154.31|1152.81|0
1660675800000|2022-08-16 18:50:00|1154.76|1153.26|1154.46|1152.96|1154.97|1153.47|1154.46|1152.96|0
1660676100000|2022-08-16 18:55:00|1154.47|1152.97|1155.53|1154.03|1155.54|1154.04|1154.46|1152.96|0
1660676400000|2022-08-16 19:00:00|1156.02|1154.52|1155.02|1153.52|1156.02|1154.52|1154.89|1153.39|0
1660676700000|2022-08-16 19:05:00|1155.03|1153.53|1155.76|1154.26|1156.26|1154.76|1155.02|1153.52|0
1660677000000|2022-08-16 19:10:00|1155.52|1154.02|1156.24|1154.74|1156.24|1154.74|1155.27|1153.77|0
1660677300000|2022-08-16 19:15:00|1155.62|1154.12|1155.94|1154.44|1155.94|1154.44|1155.19|1153.69|0
1660677600000|2022-08-16 19:20:00|1155.93|1154.43|1156.37|1154.87|1156.37|1154.87|1155.72|1154.22|0
1660677900000|2022-08-16 19:25:00|1156.16|1154.66|1156.59|1155.09|1156.6|1155.1|1156.16|1154.66|0
1660678200000|2022-08-16 19:30:00|1157.01|1155.51|1157.28|1155.78|1157.52|1156.02|1157.01|1155.51|0
1660678500000|2022-08-16 19:35:00|1157.27|1155.77|1157.14|1155.64|1157.52|1156.02|1157.02|1155.52|0
1660678800000|2022-08-16 19:40:00|1157.26|1155.76|1156.99|1155.49|1157.52|1156.02|1156.97|1155.47|0
1660679100000|2022-08-16 19:45:00|1156.35|1154.85|1157.01|1155.51|1157.02|1155.52|1156.35|1154.85|0
1660679400000|2022-08-16 19:50:00|1157.02|1155.52|1156.79|1155.29|1157.13|1155.63|1156.57|1155.07|0
1660679700000|2022-08-16 19:55:00|1156.78|1155.28|1156.97|1155.47|1157.2|1155.7|1156.35|1154.85|0
1660680000000|2022-08-16 20:00:00|1156.85|1155.35|1156.38|1154.88|1156.85|1155.35|1156.25|1154.75|0
1660680300000|2022-08-16 20:05:00|1156.34|1154.84|1156.34|1154.84|1156.51|1155.01|1156.34|1154.84|0
1660680600000|2022-08-16 20:10:00|1156.38|1154.88|1156.16|1154.66|1156.46|1154.96|1156.16|1154.66|0
1660680900000|2022-08-16 20:15:00|1156.12|1154.62|1156.25|1154.75|1156.29|1154.79|1155.99|1154.49|0
1660681200000|2022-08-16 20:20:00|1156.29|1154.79|1156.38|1154.88|1156.38|1154.88|1156.25|1154.75|0
1660681500000|2022-08-16 20:25:00|1156.34|1154.84|1156.45|1154.95|1156.58|1155.08|1156.34|1154.84|0
1660681800000|2022-08-16 20:30:00|1156.46|1154.96|1156.71|1155.21|1156.71|1155.21|1156.46|1154.96|0
1660682100000|2022-08-16 20:35:00|1156.75|1155.25|1157.01|1155.51|1157.05|1155.55|1156.75|1155.25|0
1660682400000|2022-08-16 20:40:00|1157.05|1155.55|1157.05|1155.55|1157.05|1155.55|1157.01|1155.51|0
1660682700000|2022-08-16 20:45:00|1157.06|1155.56|1157.27|1155.77|1157.31|1155.81|1157.05|1155.55|0
1660683000000|2022-08-16 20:50:00|1157.29|1155.79|1157.66|1156.16|1157.7|1156.2|1157.27|1155.77|0
1660683300000|2022-08-16 20:55:00|1157.68|1156.18|1157.63|1156.13|1157.7|1156.2|1157.63|1156.13|0
1660683600000|2022-08-16 21:00:00|1157.59|1156.09|1157.61|1156.11|1157.61|1156.11|1157.57|1156.07|0
1660683900000|2022-08-16 21:05:00|1157.59|1156.09|1157.57|1156.07|1157.59|1156.09|1157.57|1156.07|0
1660684200000|2022-08-16 21:10:00|1157.59|1156.09|1157.55|1156.05|1157.59|1156.09|1157.55|1156.05|0
1660684500000|2022-08-16 21:15:00|1157.48|1155.98|1157.24|1155.74|1157.53|1156.03|1157.19|1155.69|0
1660684800000|2022-08-16 21:20:00|1157.26|1155.76|1157.26|1155.76|1157.28|1155.78|1157.26|1155.76|0
1660685100000|2022-08-16 21:25:00|1157.28|1155.78|1157.12|1155.62|1157.3|1155.8|1157.09|1155.59|0
1660685700000|2022-08-16 21:35:00|1157.32|1155.82|1157.29|1155.79|1157.36|1155.86|1157.27|1155.77|0
1660686000000|2022-08-16 21:40:00|1157.3|1155.8|1157.56|1156.06|1157.56|1156.06|1157.3|1155.8|0
1660686300000|2022-08-16 21:45:00|1157.54|1156.04|1157.56|1156.06|1157.58|1156.08|1157.54|1156.04|0
1660686600000|2022-08-16 21:50:00|1157.54|1156.04|1157.54|1156.04|1157.56|1156.06|1157.54|1156.04|0
1660686900000|2022-08-16 21:55:00|1157.56|1156.06|1157.54|1156.04|1157.56|1156.06|1157.54|1156.04|0
1660687200000|2022-08-16 22:00:00|1157.5|1156|1156.96|1155.46|1157.5|1156|1156.94|1155.44|0
1660687500000|2022-08-16 22:05:00|1156.97|1155.47|1156.88|1155.38|1157.05|1155.55|1156.77|1155.27|0
1660687800000|2022-08-16 22:10:00|1156.9|1155.4|1157.05|1155.55|1157.05|1155.55|1156.88|1155.38|0
1660688100000|2022-08-16 22:15:00|1157.01|1155.51|1156.83|1155.33|1157.01|1155.51|1156.75|1155.25|0
1660688400000|2022-08-16 22:20:00|1156.84|1155.34|1156.92|1155.42|1157.09|1155.59|1156.84|1155.34|0
1660688700000|2022-08-16 22:25:00|1156.9|1155.4|1157.01|1155.51|1157.01|1155.51|1156.83|1155.33|0
1660689000000|2022-08-16 22:30:00|1157.07|1155.57|1156.92|1155.42|1157.09|1155.59|1156.92|1155.42|0
1660689300000|2022-08-16 22:35:00|1156.88|1155.38|1157.01|1155.51|1157.01|1155.51|1156.79|1155.29|0
1660689600000|2022-08-16 22:40:00|1157.05|1155.55|1157.07|1155.57|1157.18|1155.68|1156.96|1155.46|0
1660689900000|2022-08-16 22:45:00|1157.05|1155.55|1156.88|1155.38|1157.09|1155.59|1156.86|1155.36|0
1660690200000|2022-08-16 22:50:00|1156.92|1155.42|1157.05|1155.55|1157.05|1155.55|1156.88|1155.38|0
1660690500000|2022-08-16 22:55:00|1157.01|1155.51|1156.94|1155.44|1157.01|1155.51|1156.94|1155.44|0
1660690800000|2022-08-16 23:00:00|1156.92|1155.42|1156.92|1155.42|1157.05|1155.55|1156.88|1155.38|0
1660691100000|2022-08-16 23:05:00|1156.88|1155.38|1156.79|1155.29|1156.88|1155.38|1156.66|1155.16|0
1660691400000|2022-08-16 23:10:00|1156.83|1155.33|1156.88|1155.38|1156.92|1155.42|1156.79|1155.29|0
1660691700000|2022-08-16 23:15:00|1156.86|1155.36|1156.71|1155.21|1156.96|1155.46|1156.71|1155.21|0
1660692000000|2022-08-16 23:20:00|1156.75|1155.25|1156.71|1155.21|1156.83|1155.33|1156.62|1155.12|0
1660692300000|2022-08-16 23:25:00|1156.73|1155.23|1156.58|1155.08|1156.73|1155.23|1156.58|1155.08|0
1660692600000|2022-08-16 23:30:00|1156.6|1155.1|1156.58|1155.08|1156.66|1155.16|1156.53|1155.03|0
1660692900000|2022-08-16 23:35:00|1156.53|1155.03|1156.66|1155.16|1156.71|1155.21|1156.53|1155.03|0
1660693200000|2022-08-16 23:40:00|1156.67|1155.17|1156.62|1155.12|1156.71|1155.21|1156.58|1155.08|0
1660693500000|2022-08-16 23:45:00|1156.66|1155.16|1156.83|1155.33|1156.92|1155.42|1156.62|1155.12|0
1660693800000|2022-08-16 23:50:00|1156.81|1155.31|1157.14|1155.64|1157.14|1155.64|1156.75|1155.25|0
1660694100000|2022-08-16 23:55:00|1157.18|1155.68|1157.18|1155.68|1157.39|1155.89|1157.14|1155.64|0
1660694400000|2022-08-17 00:00:00|1157.14|1155.64|1156.96|1155.46|1157.35|1155.85|1156.79|1155.29|0
1660694700000|2022-08-17 00:05:00|1156.97|1155.47|1157.31|1155.81|1157.31|1155.81|1156.97|1155.47|0
1660695000000|2022-08-17 00:10:00|1157.3|1155.8|1157.74|1156.24|1157.74|1156.24|1157.26|1155.76|0
1660695300000|2022-08-17 00:15:00|1157.78|1156.28|1158.11|1156.61|1158.53|1157.03|1157.71|1156.21|0
1660695600000|2022-08-17 00:20:00|1158.12|1156.62|1157.69|1156.19|1158.12|1156.62|1157.28|1155.78|0
1660695900000|2022-08-17 00:25:00|1157.48|1155.98|1157.05|1155.55|1157.48|1155.98|1157.05|1155.55|0
1660696200000|2022-08-17 00:30:00|1157.06|1155.56|1157.68|1156.18|1157.69|1156.19|1157.05|1155.55|0
1660696500000|2022-08-17 00:35:00|1157.47|1155.97|1157.46|1155.96|1157.68|1156.18|1157.46|1155.96|0
1660696800000|2022-08-17 00:40:00|1157.47|1155.97|1157.46|1155.96|1157.67|1156.17|1157.46|1155.96|0
1660697100000|2022-08-17 00:45:00|1157.45|1155.95|1157.67|1156.17|1157.68|1156.18|1157.25|1155.75|0
1660697400000|2022-08-17 00:50:00|1157.68|1156.18|1157.67|1156.17|1157.68|1156.18|1157.67|1156.17|0
1660697700000|2022-08-17 00:55:00|1157.68|1156.18|1157.68|1156.18|1157.68|1156.18|1157.67|1156.17|0
1660698000000|2022-08-17 01:00:00|1158.42|1156.92|1157.94|1156.44|1158.42|1156.92|1157.93|1156.43|0
1660698300000|2022-08-17 01:05:00|1158.18|1156.68|1157.94|1156.44|1158.18|1156.68|1157.93|1156.43|0
1660698600000|2022-08-17 01:10:00|1157.95|1156.45|1158.19|1156.69|1158.43|1156.93|1157.95|1156.45|0
1660698900000|2022-08-17 01:15:00|1158.43|1156.93|1158.19|1156.69|1158.67|1157.17|1158.18|1156.68|0
1660699200000|2022-08-17 01:20:00|1158.18|1156.68|1158.18|1156.68|1158.19|1156.69|1158.18|1156.68|0
1660699500000|2022-08-17 01:25:00|1158.19|1156.69|1157.94|1156.44|1158.19|1156.69|1157.7|1156.2|0
1660699800000|2022-08-17 01:30:00|1157.95|1156.45|1158.42|1156.92|1158.43|1156.93|1157.94|1156.44|0
1660700100000|2022-08-17 01:35:00|1158.18|1156.68|1157.69|1156.19|1158.18|1156.68|1157.69|1156.19|0
1660700400000|2022-08-17 01:40:00|1157.93|1156.43|1157.93|1156.43|1158.18|1156.68|1157.93|1156.43|0
1660700700000|2022-08-17 01:45:00|1157.25|1155.75|1157.25|1155.75|1157.45|1155.95|1157.03|1155.53|0
1660701000000|2022-08-17 01:50:00|1157.24|1155.74|1157.46|1155.96|1157.46|1155.96|1157.24|1155.74|0
1660701300000|2022-08-17 01:55:00|1157.47|1155.97|1157.67|1156.17|1157.68|1156.18|1157.46|1155.96|0
1660701600000|2022-08-17 02:00:00|1157.47|1155.97|1157.46|1155.96|1157.47|1155.97|1157.46|1155.96|0
1660701900000|2022-08-17 02:05:00|1157.47|1155.97|1157.25|1155.75|1157.47|1155.97|1157.04|1155.54|0
1660702200000|2022-08-17 02:10:00|1157.26|1155.76|1157.25|1155.75|1157.26|1155.76|1157.04|1155.54|0
1660702500000|2022-08-17 02:15:00|1157.26|1155.76|1157.46|1155.96|1157.46|1155.96|1157.25|1155.75|0
1660702800000|2022-08-17 02:20:00|1157.36|1155.86|1157.25|1155.75|1157.67|1156.17|1157.25|1155.75|0
1660703100000|2022-08-17 02:25:00|1157.46|1155.96|1157.46|1155.96|1157.46|1155.96|1157.46|1155.96|0
1660703400000|2022-08-17 02:30:00|1157.47|1155.97|1157.89|1156.39|1157.89|1156.39|1157.47|1155.97|0
1660703700000|2022-08-17 02:35:00|1157.88|1156.38|1157.46|1155.96|1158.1|1156.6|1157.46|1155.96|0
1660704000000|2022-08-17 02:40:00|1157.67|1156.17|1157.67|1156.17|1157.88|1156.38|1157.46|1155.96|0
1660704300000|2022-08-17 02:45:00|1157.87|1156.37|1157.88|1156.38|1157.88|1156.38|1157.87|1156.37|0
1660704600000|2022-08-17 02:50:00|1157.87|1156.37|1158.08|1156.58|1158.08|1156.58|1157.66|1156.16|0
1660704900000|2022-08-17 02:55:00|1157.87|1156.37|1157.87|1156.37|1158.29|1156.79|1157.87|1156.37|0
1660705200000|2022-08-17 03:00:00|1157.88|1156.38|1158.08|1156.58|1158.08|1156.58|1157.87|1156.37|0
1660705800000|2022-08-17 03:10:00|1158.29|1156.79|1157.88|1156.38|1158.29|1156.79|1157.88|1156.38|0
1660706100000|2022-08-17 03:15:00|1157.67|1156.17|1157.67|1156.17|1157.67|1156.17|1157.67|1156.17|0
1660706700000|2022-08-17 03:25:00|1157.88|1156.38|1157.67|1156.17|1157.88|1156.38|1157.67|1156.17|0
1660707000000|2022-08-17 03:30:00|1157.46|1155.96|1157.46|1155.96|1157.46|1155.96|1157.46|1155.96|0
1660707300000|2022-08-17 03:35:00|1157.45|1155.95|1157.67|1156.17|1157.67|1156.17|1157.45|1155.95|0
1660707900000|2022-08-17 03:45:00|1157.46|1155.96|1157.46|1155.96|1157.67|1156.17|1157.46|1155.96|0
1660708200000|2022-08-17 03:50:00|1157.67|1156.17|1157.67|1156.17|1157.67|1156.17|1157.67|1156.17|0
1660708500000|2022-08-17 03:55:00|1157.87|1156.37|1157.88|1156.38|1157.88|1156.38|1157.87|1156.37|0
1660708800000|2022-08-17 04:00:00|1158.09|1156.59|1158.3|1156.8|1158.3|1156.8|1158.09|1156.59|0
1660709100000|2022-08-17 04:05:00|1158.09|1156.59|1158.09|1156.59|1158.19|1156.69|1158.09|1156.59|0
1660710300000|2022-08-17 04:25:00|1158.3|1156.8|1158.3|1156.8|1158.3|1156.8|1158.09|1156.59|0
1660710600000|2022-08-17 04:30:00|1158.2|1156.7|1158.51|1157.01|1158.51|1157.01|1158.2|1156.7|0
1660710900000|2022-08-17 04:35:00|1158.52|1157.02|1158.3|1156.8|1158.52|1157.02|1158.3|1156.8|0
1660711200000|2022-08-17 04:40:00|1158.31|1156.81|1158.52|1157.02|1158.52|1157.02|1158.31|1156.81|0
1660711500000|2022-08-17 04:45:00|1158.31|1156.81|1158.31|1156.81|1158.52|1157.02|1158.31|1156.81|0
1660711800000|2022-08-17 04:50:00|1158.41|1156.91|1158.52|1157.02|1158.52|1157.02|1158.41|1156.91|0
1660712400000|2022-08-17 05:00:00|1158.73|1157.23|1158.94|1157.44|1158.94|1157.44|1158.73|1157.23|0
1660712700000|2022-08-17 05:05:00|1158.95|1157.45|1158.73|1157.23|1158.95|1157.45|1158.73|1157.23|0
1660713000000|2022-08-17 05:10:00|1158.74|1157.24|1158.84|1157.34|1158.95|1157.45|1158.73|1157.23|0
1660713300000|2022-08-17 05:15:00|1158.94|1157.44|1158.94|1157.44|1158.94|1157.44|1158.73|1157.23|0
1660713600000|2022-08-17 05:20:00|1158.95|1157.45|1158.74|1157.24|1158.95|1157.45|1158.74|1157.24|0
1660713900000|2022-08-17 05:25:00|1158.73|1157.23|1157.55|1156.05|1158.74|1157.24|1157.55|1156.05|0
1660714200000|2022-08-17 05:30:00|1157.56|1156.06|1156.7|1155.2|1157.56|1156.06|1156.7|1155.2|0
1660714500000|2022-08-17 05:35:00|1156.71|1155.21|1156.49|1154.99|1156.71|1155.21|1156.49|1154.99|0
1660714800000|2022-08-17 05:40:00|1156.28|1154.78|1156.29|1154.79|1156.49|1154.99|1156.28|1154.78|0
1660715100000|2022-08-17 05:45:00|1156.28|1154.78|1155.31|1153.81|1156.49|1154.99|1155.31|1153.81|0
1660715400000|2022-08-17 05:50:00|1155.24|1153.74|1154.66|1153.16|1155.25|1153.75|1154.44|1152.94|0
1660715700000|2022-08-17 05:55:00|1154.87|1153.37|1155.09|1153.59|1155.09|1153.59|1154.87|1153.37|0
1660716000000|2022-08-17 06:00:00|1154.88|1153.38|1153.74|1152.24|1155.09|1153.59|1153.43|1151.93|0
1660716300000|2022-08-17 06:05:00|1153.84|1152.34|1153.19|1151.69|1153.95|1152.45|1153.19|1151.69|0
1660716600000|2022-08-17 06:10:00|1153.18|1151.68|1152.54|1151.04|1153.19|1151.69|1152.53|1151.03|0
1660716900000|2022-08-17 06:15:00|1152.53|1151.03|1152.32|1150.82|1152.95|1151.45|1152.11|1150.61|0
1660717200000|2022-08-17 06:20:00|1152.11|1150.61|1152.36|1150.86|1152.36|1150.86|1152.11|1150.61|0
1660717500000|2022-08-17 06:25:00|1152.37|1150.87|1152.57|1151.07|1152.78|1151.28|1152.37|1150.87|0
1660717800000|2022-08-17 06:30:00|1152.36|1150.86|1152.15|1150.65|1152.57|1151.07|1152.15|1150.65|0
1660718100000|2022-08-17 06:35:00|1152.36|1150.86|1151.72|1150.22|1152.36|1150.86|1151.72|1150.22|0
1660718400000|2022-08-17 06:40:00|1151.73|1150.23|1152.15|1150.65|1152.15|1150.65|1151.72|1150.22|0
1660718700000|2022-08-17 06:45:00|1152.04|1150.54|1151.93|1150.43|1152.15|1150.65|1151.72|1150.22|0
1660719000000|2022-08-17 06:50:00|1151.94|1150.44|1152.02|1150.52|1152.02|1150.52|1151.72|1150.22|0
1660719300000|2022-08-17 06:55:00|1152.03|1150.53|1152.12|1150.62|1152.22|1150.72|1151.72|1150.22|0
1660719600000|2022-08-17 07:00:00|1152.02|1150.52|1151.28|1149.78|1152.43|1150.93|1150.67|1149.17|0
1660719900000|2022-08-17 07:05:00|1151.07|1149.57|1149.37|1147.87|1151.07|1149.57|1149.23|1147.73|6
1660720200000|2022-08-17 07:10:00|1149.36|1147.86|1149.01|1147.01|1149.51|1147.87|1148.14|1146.51|1
1660720500000|2022-08-17 07:15:00|1148.76|1146.76|1146.76|1144.76|1148.76|1146.76|1146.76|1144.76|0
1660720800000|2022-08-17 07:20:00|1146.51|1144.51|1147.76|1145.76|1148.26|1146.26|1146.51|1144.51|1
1660721100000|2022-08-17 07:25:00|1147.51|1145.51|1148.26|1146.76|1148.26|1146.76|1147.26|1145.26|87
1660721400000|2022-08-17 07:30:00|1149.01|1146.26|1147.51|1145.76|1149.01|1146.26|1147.51|1145.51|1
1660721700000|2022-08-17 07:35:00|1146.26|1145.51|1145.51|1143.76|1147.76|1145.76|1145.51|1143.51|16
1660722000000|2022-08-17 07:40:00|1145.26|1143.01|1144.26|1142.26|1145.26|1143.26|1144.26|1142.26|102
1660722300000|2022-08-17 07:45:00|1144.01|1141.76|1144.51|1142.76|1144.76|1142.76|1143.51|1141.76|21
1660722600000|2022-08-17 07:50:00|1144.76|1143.01|1145.01|1143.26|1146.01|1144.26|1144.76|1143.01|4
1660722900000|2022-08-17 07:55:00|1144.76|1142.76|1144.51|1142.76|1144.76|1142.76|1144.51|1142.76|0
1660723200000|2022-08-17 08:00:00|1144.26|1142.51|1144.01|1142.26|1144.26|1142.76|1143.51|1142.01|2
1660723500000|2022-08-17 08:05:00|1144.51|1142.01|1143.26|1141.76|1144.51|1142.01|1143.01|1141.01|20
1660723800000|2022-08-17 08:10:00|1143.51|1141.26|1144.01|1142.26|1144.01|1142.26|1143.26|1141.26|9
1660724100000|2022-08-17 08:15:00|1144.51||1144.26||1144.51||1144.01||0
1660724400000|2022-08-17 08:20:00|1144.01|1141.76|1143.51|1141.76|1144.01|1141.76|1143.51|1141.76|0
1660724700000|2022-08-17 08:25:00|1143.76|1143.01|1144.26|1142.26|1144.51|1143.01|1143.51|1141.76|85
1660725000000|2022-08-17 08:30:00|1144.51|1142.51|1144.26|1142.76|1144.51|1142.76|1144.26|1142.26|0
1660725300000|2022-08-17 08:35:00|1144.51|1143.51|1144.76|1142.76|1145.51|1144.26|1144.51|1142.76|3
1660725600000|2022-08-17 08:40:00|1145.01|1143.01|1145.01|1143.26|1145.76|1143.76|1145.01|1143.01|0
1660725900000|2022-08-17 08:45:00|1144.76|1142.76|1142.51|1140.26|1144.76|1142.76|1142.51|1140.26|51
1660726200000|2022-08-17 08:50:00|1142.26|1140.51|1144.76|1142.76|1144.76|1142.76|1142.26|1140.26|3
1660726500000|2022-08-17 08:55:00|1145.51|1143.01|1146.26|1143.76|1146.26|1143.76|1145.26|1142.76|0
1660726800000|2022-08-17 09:00:00|1146.01|1144.01|1146.51|1144.76|1147.51|1145.26|1146.01|1144.01|3
1660727100000|2022-08-17 09:05:00|1146.26|1144.26|1146.51|1144.76|1147.01|1145.26|1146.01|1144.26|5
1660727400000|2022-08-17 09:10:00|1146.76|1145.01|1147.51|1145.76|1147.51|1145.76|1146.76|1145.01|938
1660727700000|2022-08-17 09:15:00|1147.26|1145.26|1145.75|1144|1147.26|1145.26|1145.75|1144|160
1660728000000|2022-08-17 09:20:00|1145.25|1143.5|1143.3|1141.8|1145.25|1143.5|1143.3|1141.8|0
1660728300000|2022-08-17 09:25:00|1143.55|1142.05|1144.55|1142.8|1144.55|1142.8|1143.3|1142.05|2
1660728600000|2022-08-17 09:30:00|1144.3|1142.3|1144.05|1142.3|1145.05|1143.3|1144.05|1142.3|200
1660728900000|2022-08-17 09:35:00|1143.8|1141.8|1144.05|1142.3|1144.05|1142.3|1143.55|1141.8|0
1660729200000|2022-08-17 09:40:00|1144.55|1142.55|1145.55|1143.3|1145.55|1143.3|1144.55|1142.55|90
1660729500000|2022-08-17 09:45:00|1145.3|1143.55|1145.8|1143.8|1146.05|1144.3|1145.05|1143.55|0
1660729800000|2022-08-17 09:50:00|1146.05|1144.05|1145.3|1143.8|1146.05|1144.3|1145.3|1143.8|50
1660730100000|2022-08-17 09:55:00|1145.05|1142.8|1144.8|1142.8|1145.05|1143.3|1144.8|1142.8|0
1660730400000|2022-08-17 10:00:00|1144.55|1141.8|1143.05|1141.3|1144.55|1142.3|1143.05|1141.05|2
1660730700000|2022-08-17 10:05:00|1143.3|1141.55|1145.05|1143.3|1145.05|1143.3|1143.3|1141.55|80
1660731000000|2022-08-17 10:10:00|1145.55|1143.55|1146.05|1144.3|1146.3|1144.3|1145.55|1143.55|0
1660731300000|2022-08-17 10:15:00|1145.8|1143.8|1146.05|1144.3|1146.05|1144.3|1145.55|1143.8|0
1660731600000|2022-08-17 10:20:00|1146.55|1143.8|1145.55|1143.8|1146.55|1143.8|1145.55|1143.8|0
1660731900000|2022-08-17 10:25:00|1145.3|1143.3|1146.3|1144.3|1146.3|1144.3|1145.3|1143.3|4
1660732200000|2022-08-17 10:30:00|1146.05|1143.8|1144.8|1143.3|1146.05|1143.8|1144.55|1142.8|0
1660732500000|2022-08-17 10:35:00|1145.05|1143.55|1145.55|1143.8|1145.55|1143.8|1145.05|1143.55|36
1660732800000|2022-08-17 10:40:00|1146.05|1144.05|1144.55|1142.8|1146.05|1144.3|1144.55|1142.55|0
1660733100000|2022-08-17 10:45:00|1144.3|1142.3|1143.3|1141.3|1144.3|1142.3|1143.3|1141.3|2
1660733400000|2022-08-17 10:50:00|1143.05|1141.55|1144.05|1142.3|1144.05|1142.3|1143.05|1141.55|0
1660733700000|2022-08-17 10:55:00|1144.55|1142.55|1144.55|1142.8|1144.55|1142.8|1144.55|1142.55|0
1660734000000|2022-08-17 11:00:00|1145.3|1143.3|1143.55|1142.05|1145.3|1143.8|1143.55|1142.05|1
1660734300000|2022-08-17 11:05:00|1143.8|1141.3|1143.05|1141.3|1143.8|1141.8|1143.05|1141.3|2
1660734600000|2022-08-17 11:10:00||1140.8||1141.3||1141.3||1140.8|1
1660734900000|2022-08-17 11:15:00|1142.8|1140.8|1142.3|1140.3|1142.8|1140.8|1142.3|1140.05|1
1660735200000|2022-08-17 11:20:00|1142.55|1140.55|1143.3|1141.3|1143.3|1141.3|1142.55|1140.55|0
1660735500000|2022-08-17 11:25:00|1143.05|1141.55|1142.05|1140.3|1143.05|1141.8|1142.05|1140.05|0
1660735800000|2022-08-17 11:30:00|1141.8|1139.55|1141.3|1139.8|1141.8|1139.8|1141.05|1139.3|1
1660736100000|2022-08-17 11:35:00|1141.55|1140.05|1141.8|1139.8|1142.05|1140.3|1141.55|1139.8|0
1660736400000|2022-08-17 11:40:00|1142.05|1140.05|1142.05|1140.3|1142.8|1140.3|1142.05|1139.8|0
1660736700000|2022-08-17 11:45:00|1141.8|1139.8|1141.55|1139.8|1142.05|1139.8|1141.55|1139.8|0
1660737000000|2022-08-17 11:50:00|1141.3|1139.3|1141.55|1139.8|1141.55|1139.8|1141.05|1139.3|1
1660737300000|2022-08-17 11:55:00|1142.3||1141.55||1142.3||1141.55||0
1660737600000|2022-08-17 12:00:00|1141.8|1140.05|1141.55|1139.8|1141.8|1140.3|1141.55|1139.8|0
1660737900000|2022-08-17 12:05:00|1141.3|1139.05|1141.05|1139.3|1141.3|1139.3|1141.05|1139.05|0
1660738200000|2022-08-17 12:10:00|1141.3|1139.55|1141.05|1139.3|1142.05|1139.8|1141.05|1139.3|0
1660738500000|2022-08-17 12:15:00|1140.8|1138.55|1140.55|1138.8|1140.8|1138.8|1140.55|1138.55|0
1660738800000|2022-08-17 12:20:00|1140.3|1138.3|1139.55|1137.8|1140.3|1138.3|1139.55|1137.55|150
1660739100000|2022-08-17 12:25:00|1139.3|1137.05|1139.55|1137.3|1139.55|1137.3|1138.8|1137.05|112
1660739400000|2022-08-17 12:30:00|1139.3|1136.55|1138.3|1136.3|1139.3|1137.3|1138.3|1136.3|0
1660739700000|2022-08-17 12:35:00|1138.55|1136.55|1140.55|1138.8|1140.55|1138.8|1138.55|1136.3|6
1660740000000|2022-08-17 12:40:00|1141.3|1139.3|1141.3|1139.3|1141.3|1139.8|1141.05|1139.3|0
1660740300000|2022-08-17 12:45:00|1141.55|1139.55|1142.8|1140.8|1142.8|1140.8|1141.55|1139.55|201
1660740600000|2022-08-17 12:50:00|1142.55|1140.3|1141.55|1140.3|1142.55|1140.3|1141.55|1140.3|300
1660740900000|2022-08-17 12:55:00|1141.8|1139.8|1142.55|1140.8|1142.8|1140.8|1141.3|1139.8|0
1660741200000|2022-08-17 13:00:00|1142.8|1140.3|1141.55|1139.8|1142.8|1140.3|1141.55|1139.3|1
1660741500000|2022-08-17 13:05:00|1141.8|1140.05|1142.05|1140.3|1142.05|1140.3|1141.3|1140.05|4181
1660741800000|2022-08-17 13:10:00|1142.3|1140.8|1141.55|1139.8|1142.8|1140.8|1141.3|1139.3|0
1660742100000|2022-08-17 13:15:00|1141.8|1140.05|1142.55|1140.8|1143.05|1140.8|1141.55|1140.05|0
1660742400000|2022-08-17 13:20:00|1142.3|1140.3|1142.05|1140.3|1142.8|1140.3|1141.8|1140.3|0
1660742700000|2022-08-17 13:25:00|1141.8|1139.55|1141.55|1139.8|1142.3|1139.8|1141.55|1139.55|204
1660743000000|2022-08-17 13:30:00|1141.3|1140.05|1141.55|1139.8|1143.05|1141.8|1141.3|1139.55|19
1660743300000|2022-08-17 13:35:00|1141.8|1140.05|1141.55|1140.3|1142.55|1140.3|1140.8|1139.05|0
1660743600000|2022-08-17 13:40:00|1141.3|1139.8|1144.05|1141.8|1144.55|1141.8|1140.8|1139.3|112
1660743900000|2022-08-17 13:45:00|1143.8|1141.3|1145.05|1143.8|1145.3|1143.8|1142.3|1140.55|7
1660744200000|2022-08-17 13:50:00|1144.8|1143.3|1144.3|1142.3|1145.05|1143.3|1144.3|1142.3|61
1660744500000|2022-08-17 13:55:00|1144.55|1142.55|1144.8|1142.8|1145.05|1143.3|1144.55|1142.55|241
1660744800000|2022-08-17 14:00:00|1144.55|1143.05|1145.3|1143.3|1145.3|1143.3|1144.05|1143.05|151
1660745100000|2022-08-17 14:05:00|1145.05|1143.55|1145.8|1144.3|1146.8|1144.8|1145.05|1143.55|0
1660745400000|2022-08-17 14:10:00|1145.55|1143.3|1147.05|1144.8|1147.05|1144.8|1145.05|1143.3|0
1660745700000|2022-08-17 14:15:00|1146.8|1145.05|1142.84|1141.34|1146.8|1145.3|1142.84|1141.34|52
1660746000000|2022-08-17 14:20:00|1142.85|1141.35|1142.61|1141.11|1143.59|1142.09|1142.6|1141.1|0
1660746300000|2022-08-17 14:25:00|1142.62|1141.12|1142.86|1141.36|1143.11|1141.61|1142.38|1140.88|23
1660746600000|2022-08-17 14:30:00|1142.87|1141.37|1143.09|1141.59|1143.34|1141.84|1142.13|1140.63|0
1660746900000|2022-08-17 14:35:00|1143.08|1141.58|1142.57|1141.07|1143.08|1141.58|1141.35|1139.85|0
1660747200000|2022-08-17 14:40:00|1142.58|1141.08|1143.32|1141.82|1143.56|1142.06|1142.34|1140.84|0
1660747500000|2022-08-17 14:45:00|1143.33|1141.83|1142.61|1141.11|1143.82|1142.32|1142.61|1141.11|0
1660747800000|2022-08-17 14:50:00|1142.6|1141.1|1141.1|1139.6|1142.6|1141.1|1141.09|1139.59|0
1660748100000|2022-08-17 14:55:00|1141.09|1139.59|1140.63|1139.13|1141.36|1139.86|1140.38|1138.88|0
1660748400000|2022-08-17 15:00:00|1140.64|1139.14|1141.13|1139.63|1141.61|1140.11|1140.4|1138.9|0
1660748700000|2022-08-17 15:05:00|1141.14|1139.64|1140.64|1139.14|1141.38|1139.88|1140.16|1138.66|0
1660749000000|2022-08-17 15:10:00|1140.65|1139.15|1140.64|1139.14|1141.63|1140.13|1140.64|1139.14|0
1660749300000|2022-08-17 15:15:00|1140.4|1138.9|1140.91|1139.41|1141.15|1139.65|1139.91|1138.41|0
1660749600000|2022-08-17 15:20:00|1141.15|1139.65|1141.18|1139.68|1141.65|1140.15|1140.66|1139.16|0
1660749900000|2022-08-17 15:25:00|1141.42|1139.92|1141.17|1139.67|1141.65|1140.15|1140.43|1138.93|0
1660750200000|2022-08-17 15:30:00|1141.41|1139.91|1140.67|1139.17|1141.91|1140.41|1140.42|1138.92|0
1660750500000|2022-08-17 15:35:00|1140.66|1139.16|1140.4|1138.9|1140.91|1139.41|1140.4|1138.9|0
1660750800000|2022-08-17 15:40:00|1140.41|1138.91|1139.63|1138.13|1140.65|1139.15|1139.38|1137.88|0
1660751100000|2022-08-17 15:45:00|1140.4|1138.9|1140.27|1138.77|1140.71|1139.21|1139.85|1138.35|0
1660751400000|2022-08-17 15:50:00|1140.07|1138.57|1140.49|1138.99|1140.5|1139|1140.06|1138.56|0
1660751700000|2022-08-17 15:55:00|1140.5|1139|1140.29|1138.79|1140.71|1139.21|1140.28|1138.78|0
1660752000000|2022-08-17 16:00:00|1139.63|1138.13|1140.14|1138.64|1140.38|1138.88|1139.62|1138.12|0
1660752300000|2022-08-17 16:05:00|1140.26|1138.76|1140.14|1138.64|1140.65|1139.15|1140.14|1138.64|0
1660752600000|2022-08-17 16:10:00|1140.13|1138.63|1140.14|1138.64|1140.38|1138.88|1139.42|1137.92|0
1660752900000|2022-08-17 16:15:00|1140.15|1138.65|1140.4|1138.9|1140.65|1139.15|1140.14|1138.64|0
1660753200000|2022-08-17 16:20:00|1140.52|1139.02|1141.39|1139.89|1141.39|1139.89|1140.39|1138.89|0
1660753500000|2022-08-17 16:25:00|1141.4|1139.9|1141.65|1140.15|1141.88|1140.38|1140.9|1139.4|0
1660753800000|2022-08-17 16:30:00|1142.02|1140.52|1142.43|1140.93|1142.44|1140.94|1142.02|1140.52|0
1660754100000|2022-08-17 16:35:00|1142.23|1140.73|1142.87|1141.37|1143.31|1141.81|1142.23|1140.73|0
1660754400000|2022-08-17 16:40:00|1142.66|1141.16|1143.09|1141.59|1143.09|1141.59|1142.66|1141.16|0
1660754700000|2022-08-17 16:45:00|1143.08|1141.58|1143.08|1141.58|1143.3|1141.8|1142.87|1141.37|0
1660755000000|2022-08-17 16:50:00|1143.28|1141.78|1143.07|1141.57|1143.29|1141.79|1142.86|1141.36|0
1660755300000|2022-08-17 16:55:00|1143.08|1141.58|1143.49|1141.99|1143.91|1142.41|1143.07|1141.57|0
1660755600000|2022-08-17 17:00:00|1143.56|1142.06|1143.09|1141.59|1143.56|1142.06|1142.34|1140.84|0
1660755900000|2022-08-17 17:05:00|1143.08|1141.58|1142.83|1141.33|1143.58|1142.08|1142.6|1141.1|0
1660756200000|2022-08-17 17:10:00|1142.84|1141.34|1143.1|1141.6|1143.11|1141.61|1142.84|1141.34|0
1660756500000|2022-08-17 17:15:00|1143.11|1141.61|1142.83|1141.33|1143.36|1141.86|1142.59|1141.09|0
1660756800000|2022-08-17 17:20:00|1142.84|1141.34|1142.84|1141.34|1143.34|1141.84|1142.83|1141.33|0
1660757100000|2022-08-17 17:25:00|1142.85|1141.35|1144.07|1142.57|1144.08|1142.58|1142.84|1141.34|0
1660757400000|2022-08-17 17:30:00|1144.08|1142.58|1143.82|1142.32|1144.57|1143.07|1143.33|1141.83|0
1660757700000|2022-08-17 17:35:00|1143.83|1142.33|1143.82|1142.32|1143.83|1142.33|1143.33|1141.83|0
1660758000000|2022-08-17 17:40:00|1143.59|1142.09|1143.58|1142.08|1144.08|1142.58|1143.58|1142.08|0
1660758300000|2022-08-17 17:45:00|1143.92|1142.42|1143.92|1142.42|1143.92|1142.42|1143.7|1142.2|0
1660758600000|2022-08-17 17:50:00|1143.93|1142.43|1143.92|1142.42|1144.35|1142.85|1143.92|1142.42|0
1660758900000|2022-08-17 17:55:00|1144.13|1142.63|1143.91|1142.41|1144.13|1142.63|1143.7|1142.2|0
1660759200000|2022-08-17 18:00:00|1143.84|1142.34|1144.85|1143.35|1146.12|1144.62|1143.08|1141.58|0
1660759500000|2022-08-17 18:05:00|1144.84|1143.34|1145.37|1143.87|1146.12|1144.62|1143.84|1142.34|0
1660759800000|2022-08-17 18:10:00|1145.38|1143.88|1146.4|1144.9|1146.4|1144.9|1144.87|1143.37|0
1660760100000|2022-08-17 18:15:00|1146.14|1144.64|1145.49|1143.99|1146.57|1145.07|1145.05|1143.55|0
1660760400000|2022-08-17 18:20:00|1145.48|1143.98|1145.05|1143.55|1145.49|1143.99|1144.4|1142.9|0
1660760700000|2022-08-17 18:25:00|1145.04|1143.54|1145.71|1144.21|1145.82|1144.32|1144.62|1143.12|0
1660761000000|2022-08-17 18:30:00|1145.92|1144.42|1146.41|1144.91|1146.42|1144.92|1145.41|1143.91|0
1660761300000|2022-08-17 18:35:00|1146.42|1144.92|1147.17|1145.67|1147.18|1145.68|1146.18|1144.68|0
1660761600000|2022-08-17 18:40:00|1147.18|1145.68|1146.35|1144.85|1147.41|1145.91|1146.12|1144.62|0
1660761900000|2022-08-17 18:45:00|1146.11|1144.61|1146.1|1144.6|1146.32|1144.82|1145.46|1143.96|0
1660762200000|2022-08-17 18:50:00|1146.11|1144.61|1145.66|1144.16|1146.31|1144.81|1145.45|1143.95|0
1660762500000|2022-08-17 18:55:00|1145.67|1144.17|1145.23|1143.73|1146.1|1144.6|1145.23|1143.73|0
1660762800000|2022-08-17 19:00:00|1145.58|1144.08|1146.11|1144.61|1146.11|1144.61|1145.34|1143.84|0
1660763100000|2022-08-17 19:05:00|1146.12|1144.62|1145.11|1143.61|1146.37|1144.87|1145.11|1143.61|0
1660763400000|2022-08-17 19:10:00|1145.12|1143.62|1143.61|1142.11|1145.36|1143.86|1142.86|1141.36|0
1660763700000|2022-08-17 19:15:00|1143.85|1142.35|1143.58|1142.08|1143.86|1142.36|1143.34|1141.84|0
1660764000000|2022-08-17 19:20:00|1143.34|1141.84|1144.1|1142.6|1144.34|1142.84|1143.09|1141.59|0
1660764300000|2022-08-17 19:25:00|1144.11|1142.61|1144.11|1142.61|1144.6|1143.1|1143.59|1142.09|0
1660764600000|2022-08-17 19:30:00|1144.1|1142.6|1144.08|1142.58|1144.33|1142.83|1143.59|1142.09|0
1660764900000|2022-08-17 19:35:00|1143.96|1142.46|1144.09|1142.59|1144.35|1142.85|1143.83|1142.33|0
1660765200000|2022-08-17 19:40:00|1144.1|1142.6|1144.34|1142.84|1144.59|1143.09|1143.97|1142.47|0
1660765500000|2022-08-17 19:45:00|1144.36|1142.86|1143.71|1142.21|1144.36|1142.86|1143.5|1142|0
1660765800000|2022-08-17 19:50:00|1143.72|1142.22|1144.14|1142.64|1144.14|1142.64|1143.48|1141.98|0
1660766100000|2022-08-17 19:55:00|1144.13|1142.63|1144.13|1142.63|1144.35|1142.85|1143.7|1142.2|0
1660766400000|2022-08-17 20:00:00|1144.05|1142.55|1144.52|1143.02|1144.6|1143.1|1144.05|1142.55|0
1660766700000|2022-08-17 20:05:00|1144.51|1143.01|1144.73|1143.23|1144.73|1143.23|1144.39|1142.89|0
1660767000000|2022-08-17 20:10:00|1144.77|1143.27|1144.86|1143.36|1144.95|1143.45|1144.64|1143.14|0
1660767300000|2022-08-17 20:15:00|1144.82|1143.32|1144.77|1143.27|1144.86|1143.36|1144.64|1143.14|0
1660767600000|2022-08-17 20:20:00|1144.73|1143.23|1144.73|1143.23|1144.77|1143.27|1144.73|1143.23|0
1660767900000|2022-08-17 20:25:00|1144.69|1143.19|1144.77|1143.27|1144.77|1143.27|1144.69|1143.19|0
1660768200000|2022-08-17 20:30:00|1144.78|1143.28|1144.82|1143.32|1144.9|1143.4|1144.78|1143.28|0
1660768500000|2022-08-17 20:35:00|1144.86|1143.36|1144.84|1143.34|1144.86|1143.36|1144.77|1143.27|0
1660768800000|2022-08-17 20:40:00|1144.86|1143.36|1144.9|1143.4|1144.95|1143.45|1144.77|1143.27|0
1660769100000|2022-08-17 20:45:00|1144.92|1143.42|1144.86|1143.36|1144.95|1143.45|1144.84|1143.34|0
1660769400000|2022-08-17 20:50:00|1144.9|1143.4|1144.73|1143.23|1144.9|1143.4|1144.73|1143.23|0
1660769700000|2022-08-17 20:55:00|1144.77|1143.27|1144.84|1143.34|1144.95|1143.45|1144.73|1143.23|0
1660770000000|2022-08-17 21:00:00|1144.82|1143.32|1144.8|1143.3|1144.86|1143.36|1144.79|1143.29|0
1660770300000|2022-08-17 21:05:00|1144.84|1143.34|1144.73|1143.23|1144.84|1143.34|1144.73|1143.23|0
1660770600000|2022-08-17 21:10:00|1144.75|1143.25|1144.73|1143.23|1144.75|1143.25|1144.73|1143.23|0
1660770900000|2022-08-17 21:15:00|1144.71|1143.21|1144.73|1143.23|1144.75|1143.25|1144.71|1143.21|0
1660771200000|2022-08-17 21:20:00|1144.75|1143.25|1144.73|1143.23|1144.77|1143.27|1144.73|1143.23|0
1660771500000|2022-08-17 21:25:00|1144.71|1143.21|1144.75|1143.25|1144.75|1143.25|1144.71|1143.21|0
1660771800000|2022-08-17 21:30:00|1144.77|1143.27|1144.75|1143.25|1144.77|1143.27|1144.75|1143.25|0
1660772100000|2022-08-17 21:35:00|1144.73|1143.23|1144.71|1143.21|1144.75|1143.25|1144.71|1143.21|0
1660772400000|2022-08-17 21:40:00|1144.69|1143.19|1144.6|1143.1|1144.69|1143.19|1144.6|1143.1|0
1660772700000|2022-08-17 21:45:00|1144.62|1143.12|1144.6|1143.1|1144.62|1143.12|1144.6|1143.1|0
1660773000000|2022-08-17 21:50:00|1144.58|1143.08|1144.6|1143.1|1144.6|1143.1|1144.58|1143.08|0
1660773300000|2022-08-17 21:55:00|1144.58|1143.08|1144.58|1143.08|1144.58|1143.08|1144.56|1143.06|0
1660773600000|2022-08-17 22:00:00|1144.62|1143.12|1143.87|1142.37|1144.62|1143.12|1143.79|1142.29|0
1660773900000|2022-08-17 22:05:00|1143.92|1142.42|1143.98|1142.48|1144.02|1142.52|1143.79|1142.29|0
1660774200000|2022-08-17 22:10:00|1144|1142.5|1143.92|1142.42|1144.17|1142.67|1143.92|1142.42|0
1660774500000|2022-08-17 22:15:00|1143.91|1142.41|1143.96|1142.46|1144.04|1142.54|1143.87|1142.37|0
1660774800000|2022-08-17 22:20:00|1143.98|1142.48|1144.07|1142.57|1144.11|1142.61|1143.92|1142.42|0
1660775100000|2022-08-17 22:25:00|1144.09|1142.59|1144.09|1142.59|1144.13|1142.63|1143.96|1142.46|0
1660775400000|2022-08-17 22:30:00|1144.11|1142.61|1144|1142.5|1144.13|1142.63|1144|1142.5|0
1660775700000|2022-08-17 22:35:00|1143.98|1142.48|1143.61|1142.11|1143.98|1142.48|1143.61|1142.11|0
1660776000000|2022-08-17 22:40:00|1143.59|1142.09|1143.44|1141.94|1143.61|1142.11|1143.4|1141.9|0
1660776300000|2022-08-17 22:45:00|1143.49|1141.99|1143.36|1141.86|1143.57|1142.07|1143.36|1141.86|0
1660776600000|2022-08-17 22:50:00|1143.16|1141.66|1143.04|1141.54|1143.16|1141.66|1142.83|1141.33|0
1660776900000|2022-08-17 22:55:00|1143|1141.5|1143|1141.5|1143.04|1141.54|1142.96|1141.46|0
1660777200000|2022-08-17 23:00:00|1142.96|1141.46|1142.79|1141.29|1143|1141.5|1142.74|1141.24|0
1660777500000|2022-08-17 23:05:00|1142.83|1141.33|1142.74|1141.24|1142.85|1141.35|1142.66|1141.16|0
1660777800000|2022-08-17 23:10:00|1142.7|1141.2|1142.66|1141.16|1142.79|1141.29|1142.66|1141.16|0
1660778100000|2022-08-17 23:15:00|1142.7|1141.2|1142.29|1140.79|1142.7|1141.2|1142.29|1140.79|0
1660778400000|2022-08-17 23:20:00|1142.33|1140.83|1142.4|1140.9|1142.66|1141.16|1142.29|1140.79|0
1660778700000|2022-08-17 23:25:00|1142.38|1140.88|1142.34|1140.84|1142.49|1140.99|1142.25|1140.75|0
1660779000000|2022-08-17 23:30:00|1142.33|1140.83|1142.25|1140.75|1142.44|1140.94|1142.21|1140.71|0
1660779300000|2022-08-17 23:35:00|1142.23|1140.73|1142.25|1140.75|1142.38|1140.88|1142.21|1140.71|0
1660779600000|2022-08-17 23:40:00|1142.29|1140.79|1142.53|1141.03|1142.53|1141.03|1142.25|1140.75|0
1660779900000|2022-08-17 23:45:00|1142.55|1141.05|1142.57|1141.07|1142.74|1141.24|1142.51|1141.01|0
1660780200000|2022-08-17 23:50:00|1142.59|1141.09|1142.4|1140.9|1142.66|1141.16|1142.16|1140.66|0
1660780500000|2022-08-17 23:55:00|1142.44|1140.94|1142.49|1140.99|1142.66|1141.16|1142.4|1140.9|0
1660780800000|2022-08-18 00:00:00|1142.48|1140.98|1142.25|1140.75|1142.53|1141.03|1142.21|1140.71|0
1660781100000|2022-08-18 00:05:00|1142.29|1140.79|1142.25|1140.75|1142.44|1140.94|1142.21|1140.71|0
1660781400000|2022-08-18 00:10:00|1142.21|1140.71|1142.08|1140.58|1142.27|1140.77|1142.03|1140.53|0
1660781700000|2022-08-18 00:15:00|1142.12|1140.62|1142.44|1140.94|1142.65|1141.15|1142.12|1140.62|0
1660782000000|2022-08-18 00:20:00|1142.45|1140.95|1142.02|1140.52|1142.45|1140.95|1142.02|1140.52|0
1660782300000|2022-08-18 00:25:00|1142.01|1140.51|1141.8|1140.3|1142.02|1140.52|1141.8|1140.3|0
1660782600000|2022-08-18 00:30:00|1141.81|1140.31|1141.39|1139.89|1142.02|1140.52|1141.18|1139.68|0
1660782900000|2022-08-18 00:35:00|1141.6|1140.1|1141.6|1140.1|1141.6|1140.1|1141.18|1139.68|0
1660783200000|2022-08-18 00:40:00|1141.81|1140.31|1141.6|1140.1|1142.02|1140.52|1141.39|1139.89|0
1660783500000|2022-08-18 00:45:00|1141.61|1140.11|1142.02|1140.52|1142.02|1140.52|1141.6|1140.1|0
1660783800000|2022-08-18 00:50:00|1141.82|1140.32|1142.03|1140.53|1142.24|1140.74|1141.81|1140.31|0
1660784100000|2022-08-18 00:55:00|1142.02|1140.52|1142.03|1140.53|1142.03|1140.53|1141.82|1140.32|0
1660784400000|2022-08-18 01:00:00|1142.02|1140.52|1142.67|1141.17|1142.67|1141.17|1142.02|1140.52|0
1660784700000|2022-08-18 01:05:00|1142.88|1141.38|1142.46|1140.96|1142.88|1141.38|1142.46|1140.96|0
1660785000000|2022-08-18 01:10:00|1142.67|1141.17|1142.67|1141.17|1142.67|1141.17|1142.67|1141.17|0
1660785300000|2022-08-18 01:15:00|1142.68|1141.18|1143.17|1141.67|1143.17|1141.67|1142.67|1141.17|0
1660785600000|2022-08-18 01:20:00|1142.93|1141.43|1142.93|1141.43|1143.17|1141.67|1142.69|1141.19|0
1660785900000|2022-08-18 01:25:00|1143.17|1141.67|1142.92|1141.42|1143.17|1141.67|1142.67|1141.17|0
1660786200000|2022-08-18 01:30:00|1143.16|1141.66|1142.68|1141.18|1143.16|1141.66|1142.67|1141.17|0
1660786500000|2022-08-18 01:35:00|1142.67|1141.17|1142.43|1140.93|1142.92|1141.42|1142.42|1140.92|0
1660786800000|2022-08-18 01:40:00|1142.42|1140.92|1142.43|1140.93|1142.67|1141.17|1142.18|1140.68|0
1660787100000|2022-08-18 01:45:00|1142.87|1141.37|1142.46|1140.96|1142.88|1141.38|1142.45|1140.95|0
1660787400000|2022-08-18 01:50:00|1142.45|1140.95|1142.24|1140.74|1142.45|1140.95|1142.03|1140.53|0
1660787700000|2022-08-18 01:55:00|1142.03|1140.53|1142.45|1140.95|1142.45|1140.95|1142.03|1140.53|0
1660788000000|2022-08-18 02:00:00|1142.56|1141.06|1142.66|1141.16|1142.87|1141.37|1142.56|1141.06|0
1660788300000|2022-08-18 02:05:00|1142.67|1141.17|1143.1|1141.6|1143.31|1141.81|1142.66|1141.16|0
1660788600000|2022-08-18 02:10:00|1143.09|1141.59|1143.09|1141.59|1143.31|1141.81|1142.88|1141.38|0
1660788900000|2022-08-18 02:15:00|1142.88|1141.38|1143.1|1141.6|1143.1|1141.6|1142.88|1141.38|0
1660789200000|2022-08-18 02:20:00|1143.09|1141.59|1142.67|1141.17|1143.1|1141.6|1142.67|1141.17|0
1660789500000|2022-08-18 02:25:00|1142.88|1141.38|1142.88|1141.38|1142.88|1141.38|1142.88|1141.38|0
1660789800000|2022-08-18 02:30:00|1142.44|1140.94|1142.67|1141.17|1142.68|1141.18|1142.43|1140.93|0
1660790100000|2022-08-18 02:35:00|1142.68|1141.18|1142.68|1141.18|1142.68|1141.18|1142.43|1140.93|0
1660790400000|2022-08-18 02:40:00|1142.92|1141.42|1142.92|1141.42|1142.93|1141.43|1142.68|1141.18|0
1660790700000|2022-08-18 02:45:00|1142.89|1141.39|1143.09|1141.59|1143.1|1141.6|1142.88|1141.38|0
1660791000000|2022-08-18 02:50:00|1142.89|1141.39|1142.89|1141.39|1143.1|1141.6|1142.88|1141.38|0
1660791300000|2022-08-18 02:55:00|1142.88|1141.38|1142.88|1141.38|1142.89|1141.39|1142.88|1141.38|0
1660791600000|2022-08-18 03:00:00|1142.89|1141.39|1143.09|1141.59|1143.1|1141.6|1142.88|1141.38|0
1660791900000|2022-08-18 03:05:00|1142.88|1141.38|1143.09|1141.59|1143.1|1141.6|1142.88|1141.38|0
1660792200000|2022-08-18 03:10:00|1143.1|1141.6|1143.1|1141.6|1143.1|1141.6|1143.09|1141.59|0
1660792500000|2022-08-18 03:15:00|1143.31|1141.81|1143.31|1141.81|1143.31|1141.81|1143.3|1141.8|0
1660792800000|2022-08-18 03:20:00|1143.3|1141.8|1143.1|1141.6|1143.3|1141.8|1143.1|1141.6|0
1660793100000|2022-08-18 03:25:00|1143.31|1141.81|1143.1|1141.6|1143.31|1141.81|1143.1|1141.6|0
1660793400000|2022-08-18 03:30:00|1142.89|1141.39|1142.89|1141.39|1143.1|1141.6|1142.89|1141.39|0
1660793700000|2022-08-18 03:35:00|1142.88|1141.38|1142.67|1141.17|1142.89|1141.39|1142.46|1140.96|0
1660794000000|2022-08-18 03:40:00|1142.57|1141.07|1142.46|1140.96|1142.67|1141.17|1142.46|1140.96|0
1660794300000|2022-08-18 03:45:00|1142.67|1141.17|1142.67|1141.17|1142.67|1141.17|1142.46|1140.96|0
1660794600000|2022-08-18 03:50:00|1142.56|1141.06|1142.67|1141.17|1142.67|1141.17|1142.46|1140.96|0
1660794900000|2022-08-18 03:55:00|1142.68|1141.18|1142.67|1141.17|1142.68|1141.18|1142.67|1141.17|0
1660795500000|2022-08-18 04:05:00|1142.68|1141.18|1142.88|1141.38|1142.88|1141.38|1142.67|1141.17|0
1660795800000|2022-08-18 04:10:00|1142.67|1141.17|1142.67|1141.17|1142.68|1141.18|1142.67|1141.17|0
1660796100000|2022-08-18 04:15:00|1142.68|1141.18|1142.88|1141.38|1142.89|1141.39|1142.67|1141.17|0
1660796400000|2022-08-18 04:20:00|1142.89|1141.39|1142.89|1141.39|1142.89|1141.39|1142.88|1141.38|0
1660796700000|2022-08-18 04:25:00|1142.88|1141.38|1142.89|1141.39|1143.1|1141.6|1142.88|1141.38|0
1660797000000|2022-08-18 04:30:00|1142.99|1141.49|1143.1|1141.6|1143.1|1141.6|1142.89|1141.39|0
1660797300000|2022-08-18 04:35:00|1143.09|1141.59|1142.88|1141.38|1143.09|1141.59|1142.88|1141.38|0
1660797600000|2022-08-18 04:40:00|1142.78|1141.28|1142.67|1141.17|1142.88|1141.38|1142.67|1141.17|0
1660797900000|2022-08-18 04:45:00|1142.88|1141.38|1142.88|1141.38|1142.88|1141.38|1142.88|1141.38|0
1660798200000|2022-08-18 04:50:00|1142.67|1141.17|1142.67|1141.17|1142.67|1141.17|1142.67|1141.17|0
1660798500000|2022-08-18 04:55:00|1142.66|1141.16|1142.24|1140.74|1142.66|1141.16|1142.24|1140.74|0
1660798800000|2022-08-18 05:00:00|1142.45|1140.95|1142.45|1140.95|1142.45|1140.95|1142.24|1140.74|0
1660799100000|2022-08-18 05:05:00|1142.46|1140.96|1142.67|1141.17|1142.67|1141.17|1142.45|1140.95|0
1660799400000|2022-08-18 05:10:00|1142.88|1141.38|1142.88|1141.38|1142.88|1141.38|1142.88|1141.38|0
1660799700000|2022-08-18 05:15:00|1143.09|1141.59|1143.09|1141.59|1143.09|1141.59|1143.08|1141.58|0
1660800000000|2022-08-18 05:20:00|1142.88|1141.38|1142.88|1141.38|1142.98|1141.48|1142.88|1141.38|0
1660800300000|2022-08-18 05:25:00|1142.98|1141.48|1143.3|1141.8|1143.3|1141.8|1142.98|1141.48|0
1660800600000|2022-08-18 05:30:00|1142.89|1141.39|1142.88|1141.38|1143.08|1141.58|1142.46|1140.96|0
1660800900000|2022-08-18 05:35:00|1143.08|1141.58|1142.67|1141.17|1143.08|1141.58|1142.66|1141.16|0
1660801200000|2022-08-18 05:40:00|1142.88|1141.38|1145.04|1143.54|1145.24|1143.74|1142.67|1141.17|0
1660801500000|2022-08-18 05:45:00|1145.03|1143.53|1145.67|1144.17|1146.09|1144.59|1144.83|1143.33|0
1660801800000|2022-08-18 05:50:00|1145.77|1144.27|1145.45|1143.95|1145.88|1144.38|1145.24|1143.74|0
1660802100000|2022-08-18 05:55:00|1145.35|1143.85|1144.82|1143.32|1145.45|1143.95|1144.82|1143.32|0
1660802400000|2022-08-18 06:00:00|1144.81|1143.31|1145.23|1143.73|1145.45|1143.95|1144.39|1142.89|0
1660802700000|2022-08-18 06:05:00|1145.03|1143.53|1145.66|1144.16|1145.66|1144.16|1144.81|1143.31|0
1660803000000|2022-08-18 06:10:00|1145.87|1144.37|1145.66|1144.16|1145.87|1144.37|1145.24|1143.74|0
1660803300000|2022-08-18 06:15:00|1145.09|1143.59|1145.33|1143.83|1145.34|1143.84|1144.85|1143.35|0
1660803600000|2022-08-18 06:20:00|1145.34|1143.84|1144.87|1143.37|1145.34|1143.84|1144.61|1143.11|0
1660803900000|2022-08-18 06:25:00|1144.86|1143.36|1144.25|1142.75|1144.87|1143.37|1144.24|1142.74|0
1660804200000|2022-08-18 06:30:00|1144.24|1142.74|1143.5|1142|1144.26|1142.76|1143.15|1141.65|0
1660804500000|2022-08-18 06:35:00|1143.27|1141.77|1143.61|1142.11|1144.1|1142.6|1143.03|1141.53|0
1660804800000|2022-08-18 06:40:00|1143.62|1142.12|1144.33|1142.83|1144.33|1142.83|1143.49|1141.99|0
1660805100000|2022-08-18 06:45:00|1144.89|1143.39|1145.34|1143.84|1145.34|1143.84|1144.78|1143.28|0
1660805400000|2022-08-18 06:50:00|1145.13|1143.63|1144.31|1142.81|1145.34|1143.84|1144.11|1142.61|0
1660805700000|2022-08-18 06:55:00|1144.21|1142.71|1144.47|1142.97|1144.96|1143.46|1144.09|1142.59|0
1660806000000|2022-08-18 07:00:00|1144.68|1143.18|1144.31|1142.81|1145.52|1144.02|1144.2|1142.7|0
1660806300000|2022-08-18 07:05:00|1144.21|1142.71|1145.87|1144.37|1146.49|1144.99|1143.98|1142.48|0
1660806600000|2022-08-18 07:10:00|1145.67|1144.17|1147.38|1145.88|1147.49|1145.99|1145.67|1144.17|0
1660806900000|2022-08-18 07:15:00|1147.18|1145.68|1147.05|1144.55|1147.38|1145.88|1146.55|1143.8|0
1660807200000|2022-08-18 07:20:00|1147.3|1144.8|1150.3|1147.8|1151.05|1148.3|1147.3|1144.8|0
1660807500000|2022-08-18 07:25:00|1150.05|1147.55|1147.3|1144.8|1150.3|1147.8|1147.3|1144.55|0
1660807800000|2022-08-18 07:30:00|1147.05|1144.55|1148.55|1146.05|1148.55|1146.05|1147.05|1144.55|0
1660808100000|2022-08-18 07:35:00|1148.8|1146.3|1148.55|1147.3|1149.3|1147.3|1147.3|1146.3|300
1660808400000|2022-08-18 07:40:00|1148.8|1147.55|1148.3|1146.3|1149.8|1147.8|1148.3|1146.3|0
1660808700000|2022-08-18 07:45:00|1148.55|1146.55|1150.3|1148.3|1150.3|1148.3|1148.55|1146.3|0
1660809000000|2022-08-18 07:50:00|1150.05|1147.8|1149.05|1147.3|1150.05|1147.8|1149.05|1147.3|0
1660809300000|2022-08-18 07:55:00|1149.3|1147.55|1149.55|1147.8|1149.55|1147.8|1149.3|1147.55|0
1660809600000|2022-08-18 08:00:00|1150.05|1148.3|1149.55|1147.8|1150.05|1148.3|1149.55|1147.8|0
1660809900000|2022-08-18 08:05:00|1149.8|1148.3|1150.55|1148.8|1150.8|1148.8|1149.8|1148.3|0
1660810200000|2022-08-18 08:10:00|1150.8|1149.05|1149.3|1147.3|1150.8|1149.3|1149.3|1147.3|0
1660810500000|2022-08-18 08:15:00|1149.05|1146.55|1148.55|1146.8|1149.05|1146.8|1148.55|1146.55|0
1660810800000|2022-08-18 08:20:00|1148.8|1147.05|1149.3|1147.8|1149.8|1147.8|1148.8|1147.05|0
1660811100000|2022-08-18 08:25:00|1149.05|1147.3|1150.05|1148.3|1150.3|1148.3|1149.05|1147.3|0
1660811400000|2022-08-18 08:30:00|1150.3|1148.55|1150.8|1148.8|1150.8|1148.8|1150.3|1148.55|0
1660811700000|2022-08-18 08:35:00|1151.3|1149.05|1151.3|1149.3|1151.55|1149.3|1150.3|1148.05|0
1660812000000|2022-08-18 08:40:00|1151.05|1148.8|1151.8|1149.8|1151.8|1149.8|1150.05|1148.3|0
1660812300000|2022-08-18 08:45:00|1153.05|1150.05|1153.05|1150.3|1153.05|1150.3|1153.05|1150.05|0
1660812600000|2022-08-18 08:50:00|1155.05|1150.55|1153.8|1151.8|1155.05|1151.8|1153.8|1150.55|6
1660812900000|2022-08-18 08:55:00|1153.55|1149.8|1153.8|1150.3|1153.8|1150.3|1151.05|1149.8|6
1660813200000|2022-08-18 09:00:00|1154.05|1150.8|1152.3|1150.8|1154.05|1150.8|1152.3|1150.8|0
1660813500000|2022-08-18 09:05:00|1152.55|1151.05|1152.55|1150.8|1153.3|1151.55|1152.05|1150.8|11
1660813800000|2022-08-18 09:10:00|1152.3|1150.3|1151.3|1149.3|1152.3|1150.3|1149.8|1148.55|7
1660814100000|2022-08-18 09:15:00|1150.55|1149.55|1151.55|1149.3|1151.8|1149.8|1150.55|1149.3|11
1660814400000|2022-08-18 09:20:00|1151.3|1148.8|1151.3|1149.8|1152.05|1149.8|1149.55|1148.8|23
1660814700000|2022-08-18 09:25:00|1150.55|1149.3|1151.3|1149.3|1151.8|1149.8|1150.55|1149.3|30
1660815000000|2022-08-18 09:30:00|1150.55|1149.55|1151.05|1149.3|1151.55|1149.8|1149.55|1148.3|31
1660815300000|2022-08-18 09:35:00|1150.8|1148.8|1152.55|1150.8|1152.8|1150.8|1150.8|1148.8|8
1660815600000|2022-08-18 09:40:00|1152.3|1150.3|1152.3|1150.8|1152.3|1150.8|1152.3|1150.3|0
1660815900000|2022-08-18 09:45:00|1152.05|1150.3|1151.8|1150.05|1152.05|1150.3|1151.8|1149.8|0
1660816200000|2022-08-18 09:50:00|1151.55|1150.3|1152.55|1150.8|1153.3|1151.3|1151.55|1150.3|0
1660816500000|2022-08-18 09:55:00|1152.8|1151.05|1152.3|1150.3|1153.05|1151.3|1152.3|1150.3|0
1660816800000|2022-08-18 10:00:00|1152.55|1150.55|1152.8|1150.8|1153.3|1151.3|1152.55|1150.3|0
1660817100000|2022-08-18 10:05:00|1153.05|1151.05|1152.55|1150.8|1153.05|1151.3|1152.55|1150.8|0
1660817400000|2022-08-18 10:10:00|1152.3|1150.3|1151.3|1149.3|1152.3|1150.8|1150.55|1149.3|20
1660817700000|2022-08-18 10:15:00|1151.38|1149.55|1154.55|1152.8|1154.55|1152.8|1151.38|1149.3|0
1660818000000|2022-08-18 10:20:00|1154.95|1153.2|1155.8|1153.8|1156.55|1154.3|1154.95|1153.2|0
1660818300000|2022-08-18 10:25:00|1156.05|1154.05|1156.05|1154.3|1156.05|1154.8|1156.05|1153.8|0
1660818600000|2022-08-18 10:30:00|1155.8|1153.8|1155.8|1154.3|1155.8|1154.3|1155.8|1153.8|0
1660818900000|2022-08-18 10:35:00|1156.05|1154.55|1156.3|1154.8|1156.3|1154.8|1156.05|1154.3|0
1660819200000|2022-08-18 10:40:00|1156.05|1154.3|1155.55|1153.8|1156.05|1154.3|1155.55|1153.8|0
1660819500000|2022-08-18 10:45:00|1155.3|1153.3|1155.05|1153.3|1155.3|1153.3|1154.8|1152.8|0
1660819800000|2022-08-18 10:50:00|1154.8|1152.8|1154.8|1152.8|1154.8|1152.8|1154.8|1152.8|0
1660820100000|2022-08-18 10:55:00|1154.55|1152.3|1154.55|1152.8|1154.8|1153.8|1154.3|1152.3|5
1660820400000|2022-08-18 11:00:00|1154.3|1152.3|1155.3|1153.8|1155.3|1153.8|1154.3|1152.3|0
1660820700000|2022-08-18 11:05:00|1155.55|1154.05|1156.55|1154.8|1156.8|1154.8|1155.55|1154.05|0
1660821000000|2022-08-18 11:10:00|1156.3|1154.3|1156.3|1154.8|1156.3|1154.8|1156.3|1154.3|0
1660821300000|2022-08-18 11:15:00|1156.55|1155.05|1157.55|1155.8|1157.8|1155.8|1156.55|1155.05|0
1660821600000|2022-08-18 11:20:00|1157.3|1155.3|1157.05|1155.3|1157.3|1155.3|1156.55|1154.8|0
1660821900000|2022-08-18 11:25:00|1157.55|1155.55|1156.8|1155.3|1157.55|1155.8|1156.55|1154.55|0
1660822200000|2022-08-18 11:30:00|1157.05|1154.8|1158.3|1156.3|1158.3|1156.3|1157.05|1154.8|0
1660822500000|2022-08-18 11:35:00|1158.8|1156.55|1159.8|1157.8|1159.8|1157.8|1158.8|1156.55|0
1660822800000|2022-08-18 11:40:00|1159.55|1158.05|1158.8|1157.3|1159.55|1158.3|1158.8|1156.8|0
1660823100000|2022-08-18 11:45:00|1158.55|1156.8|1158.55|1156.8|1158.55|1156.8|1158.55|1156.8|0
1660823400000|2022-08-18 11:50:00|1158.8|1157.05|1158.05|1156.3|1158.8|1157.3|1158.05|1155.8|0
1660823700000|2022-08-18 11:55:00|1158.3|1156.55|1158.05|1156.3|1158.55|1156.8|1158.05|1156.3|0
1660824000000|2022-08-18 12:00:00|1157.8|1155.55|1157.8|1155.8|1157.8|1155.8|1157.8|1155.55|0
1660824300000|2022-08-18 12:05:00|1157.55|1155.3|1156.3|1154.3|1157.55|1155.3|1156.3|1154.3|0
1660824600000|2022-08-18 12:10:00|1156.05|1153.8|1156.55|1154.55|1157.05|1154.8|1155.8|1153.55|5
1660824900000|2022-08-18 12:15:00|1156.3|1154.3|1156.05|1154.3|1156.3|1154.3|1155.8|1153.8|0
1660825200000|2022-08-18 12:20:00|1156.3|1154.05|1156.3|1154.55|1156.3|1154.8|1156.3|1154.05|0
1660825500000|2022-08-18 12:25:00||1154.8||1154.8||1154.8||1154.55|0
1660825800000|2022-08-18 12:30:00|1157.3|1154.55|1155.8|1154.3|1157.3|1155.05|1155.8|1154.05|0
1660826100000|2022-08-18 12:35:00|1156.05|1154.55|1156.8|1155.3|1156.8|1155.3|1156.05|1154.55|0
1660826400000|2022-08-18 12:40:00|1156.55|1154.8|1157.3|1155.3|1157.55|1155.3|1156.55|1154.8|0
1660826700000|2022-08-18 12:45:00|1157.55|1155.55|1157.55|1156.3|1157.55|1156.3|1157.55|1155.55|0
1660827000000|2022-08-18 12:50:00|1158.3|1156.8|1158.3|1156.3|1158.3|1156.8|1158.05|1156.3|0
1660827300000|2022-08-18 12:55:00|1158.05|1156.55|1157.55|1155.8|1158.05|1156.8|1157.55|1155.55|101
1660827600000|2022-08-18 13:00:00|1157.05|1155.55|1158.3|1156.3|1158.55|1156.8|1157.05|1155.55|0
1660827900000|2022-08-18 13:05:00|1158.55|1156.55|1158.3|1156.3|1159.05|1157.3|1158.3|1156.3|0
1660828200000|2022-08-18 13:10:00|1158.05|1155.8|1157.3|1155.3|1158.05|1156.05|1157.3|1155.3|0
1660828500000|2022-08-18 13:15:00|1157.05|1155.55|1157.3|1155.55|1157.3|1155.8|1157.05|1155.3|0
1660828800000|2022-08-18 13:20:00|1157.55|1155.8|1156.8|1155.05|1157.55|1156.05|1156.8|1154.55|200
1660829100000|2022-08-18 13:25:00|1156.55|1154.8|1158.05|1156.3|1158.3|1156.3|1156.55|1154.55|0
1660829400000|2022-08-18 13:30:00|1158.8|1156.55|1159.55|1158.3|1160.3|1158.3|1157.55|1156.05|0
1660829700000|2022-08-18 13:35:00|1159.8|1158.8|1159.55|1158.3|1160.8|1159.3|1159.05|1157.3|6
1660830000000|2022-08-18 13:40:00|1159.3|1158.05|1160.05|1158.3|1160.3|1158.3|1158.55|1156.8|46
1660830300000|2022-08-18 13:45:00|1159.8|1157.8|1159.3|1157.3|1159.8|1157.8|1158.3|1156.3|6
1660830600000|2022-08-18 13:50:00|1159.05|1157.05|1158.55|1156.3|1159.05|1157.55|1158.55|1156.3|0
1660830900000|2022-08-18 13:55:00|1158.3|1156.55|1158.55|1157.55|1159.05|1157.55|1158.3|1156.3|19
1660831200000|2022-08-18 14:00:00|1158.3|1156.3|1158.05|1156.3|1158.3|1157.05|1157.3|1156.3|99
1660831500000|2022-08-18 14:05:00|1157.8|1154.55|1157.8|1155.55|1158.05|1155.8|1156.8|1154.55|136
1660831800000|2022-08-18 14:10:00|1157.55|1155.3|1156.95|1154.95|1157.8|1155.3|1156.2|1154.2|0
1660832100000|2022-08-18 14:15:00|1157.2|1155.2|1158.22|1156.72|1158.22|1156.72|1156.95|1154.7|0
1660832400000|2022-08-18 14:20:00|1158.43|1156.93|1158.86|1157.36|1159.08|1157.58|1158.43|1156.93|0
1660832700000|2022-08-18 14:25:00|1158.65|1157.15|1158.21|1156.71|1158.87|1157.37|1158.21|1156.71|0
1660833000000|2022-08-18 14:30:00|1158.22|1156.72|1158.22|1156.72|1158.44|1156.94|1157.77|1156.27|0
1660833300000|2022-08-18 14:35:00|1158.21|1156.71|1157.74|1156.24|1158.22|1156.72|1157.3|1155.8|0
1660833600000|2022-08-18 14:40:00|1157.95|1156.45|1157.97|1156.47|1158.41|1156.91|1157.74|1156.24|0
1660833900000|2022-08-18 14:45:00|1158.07|1156.57|1158.83|1157.33|1159.07|1157.57|1158.05|1156.55|0
1660834200000|2022-08-18 14:50:00|1158.82|1157.32|1158.31|1156.81|1159.31|1157.81|1158.3|1156.8|20
1660834500000|2022-08-18 14:55:00|1158.32|1156.82|1158.53|1157.03|1158.77|1157.27|1157.79|1156.29|0
1660834800000|2022-08-18 15:00:00|1158.77|1157.27|1158.27|1156.77|1159.28|1157.78|1158.02|1156.52|0
1660835100000|2022-08-18 15:05:00|1158.26|1156.76|1158.51|1157.01|1158.51|1157.01|1157.77|1156.27|0
1660835400000|2022-08-18 15:10:00|1158.52|1157.02|1159.03|1157.53|1159.03|1157.53|1158.51|1157.01|0
1660835700000|2022-08-18 15:15:00|1158.81|1157.31|1158.58|1157.08|1159.26|1157.76|1158.36|1156.86|0
1660836000000|2022-08-18 15:20:00|1158.79|1157.29|1159.87|1158.37|1159.87|1158.37|1158.78|1157.28|0
1660836300000|2022-08-18 15:25:00|1159.86|1158.36|1159.66|1158.16|1160.09|1158.59|1159.19|1157.69|0
1660836600000|2022-08-18 15:30:00|1160.02|1158.52|1160.74|1159.24|1161|1159.5|1159.99|1158.49|0
1660836900000|2022-08-18 15:35:00|1160.75|1159.25|1160.75|1159.25|1161.01|1159.51|1160.25|1158.75|0
1660837200000|2022-08-18 15:40:00|1160.76|1159.26|1160.76|1159.26|1161.25|1159.75|1160.5|1159|0
1660837500000|2022-08-18 15:45:00|1161|1159.5|1161.25|1159.75|1161.5|1160|1160.74|1159.24|0
1660837800000|2022-08-18 15:50:00|1161.26|1159.76|1161|1159.5|1161.5|1160|1160.99|1159.49|0
1660838100000|2022-08-18 15:55:00|1161.24|1159.74|1161.22|1159.72|1161.5|1160|1160.98|1159.48|0
1660838400000|2022-08-18 16:00:00|1161.21|1159.71|1161.47|1159.97|1161.48|1159.98|1160.96|1159.46|0
1660838700000|2022-08-18 16:05:00|1161.46|1159.96|1160.98|1159.48|1161.48|1159.98|1160.97|1159.47|0
1660839000000|2022-08-18 16:10:00|1160.97|1159.47|1160.73|1159.23|1161.22|1159.72|1160.72|1159.22|0
1660839300000|2022-08-18 16:15:00|1160.72|1159.22|1160.96|1159.46|1160.98|1159.48|1160.72|1159.22|0
1660839600000|2022-08-18 16:20:00|1160.95|1159.45|1159.92|1158.42|1160.95|1159.45|1159.68|1158.18|0
1660839900000|2022-08-18 16:25:00|1159.68|1158.18|1159.91|1158.41|1160.18|1158.68|1159.66|1158.16|0
1660840200000|2022-08-18 16:30:00|1159.92|1158.42|1159.92|1158.42|1159.93|1158.43|1159.66|1158.16|0
1660840500000|2022-08-18 16:35:00|1159.93|1158.43|1159.43|1157.93|1159.93|1158.43|1159.17|1157.67|0
1660840800000|2022-08-18 16:40:00|1159.42|1157.92|1158.18|1156.68|1159.44|1157.94|1158.18|1156.68|0
1660841100000|2022-08-18 16:45:00|1158.42|1156.92|1158.7|1157.2|1158.95|1157.45|1158.42|1156.92|0
1660841400000|2022-08-18 16:50:00|1158.82|1157.32|1158.71|1157.21|1158.95|1157.45|1158.46|1156.96|0
1660841700000|2022-08-18 16:55:00|1158.95|1157.45|1158.7|1157.2|1158.96|1157.46|1158.45|1156.95|0
1660842000000|2022-08-18 17:00:00|1158.55|1157.05|1158.53|1157.03|1158.97|1157.47|1158.32|1156.82|0
1660842300000|2022-08-18 17:05:00|1158.54|1157.04|1159.2|1157.7|1159.41|1157.91|1158.53|1157.03|0
1660842600000|2022-08-18 17:10:00|1159.41|1157.91|1158.96|1157.46|1159.63|1158.13|1158.96|1157.46|0
1660842900000|2022-08-18 17:15:00|1158.97|1157.47|1159.62|1158.12|1159.62|1158.12|1158.96|1157.46|0
1660843200000|2022-08-18 17:20:00|1159.61|1158.11|1159.61|1158.11|1159.84|1158.34|1159.4|1157.9|0
1660843500000|2022-08-18 17:25:00|1159.62|1158.12|1159.83|1158.33|1159.84|1158.34|1159.4|1157.9|0
1660843800000|2022-08-18 17:30:00|1160.19|1158.69|1160.2|1158.7|1160.21|1158.71|1159.94|1158.44|0
1660844100000|2022-08-18 17:35:00|1160.21|1158.71|1160.47|1158.97|1160.47|1158.97|1160.2|1158.7|0
1660844400000|2022-08-18 17:40:00|1160.46|1158.96|1160.7|1159.2|1160.71|1159.21|1160.46|1158.96|0
1660844700000|2022-08-18 17:45:00|1160.26|1158.76|1159.83|1158.33|1160.27|1158.77|1159.83|1158.33|0
1660845000000|2022-08-18 17:50:00|1159.84|1158.34|1159.84|1158.34|1160.06|1158.56|1159.83|1158.33|0
1660845300000|2022-08-18 17:55:00|1159.83|1158.33|1159.83|1158.33|1160.05|1158.55|1159.61|1158.11|0
1660845600000|2022-08-18 18:00:00|1160.43|1158.93|1160.19|1158.69|1160.45|1158.95|1159.93|1158.43|0
1660845900000|2022-08-18 18:05:00|1160.2|1158.7|1160.71|1159.21|1160.71|1159.21|1159.95|1158.45|0
1660846200000|2022-08-18 18:10:00|1160.7|1159.2|1160.7|1159.2|1160.97|1159.47|1160.45|1158.95|0
1660846500000|2022-08-18 18:15:00|1160.71|1159.21|1160.96|1159.46|1160.97|1159.47|1160.7|1159.2|0
1660846800000|2022-08-18 18:20:00|1160.95|1159.45|1160.96|1159.46|1160.96|1159.46|1160.46|1158.96|0
1660847100000|2022-08-18 18:25:00|1160.95|1159.45|1160.95|1159.45|1161.2|1159.7|1160.7|1159.2|0
1660847400000|2022-08-18 18:30:00|1160.48|1158.98|1160.05|1158.55|1160.48|1158.98|1159.83|1158.33|0
1660847700000|2022-08-18 18:35:00|1160.04|1158.54|1160.05|1158.55|1160.05|1158.55|1159.83|1158.33|0
1660848000000|2022-08-18 18:40:00|1160.04|1158.54|1160.28|1158.78|1160.49|1158.99|1160.04|1158.54|0
1660848300000|2022-08-18 18:45:00|1160.72|1159.22|1160.69|1159.19|1160.96|1159.46|1160.45|1158.95|0
1660848600000|2022-08-18 18:50:00|1160.7|1159.2|1161.47|1159.97|1161.47|1159.97|1160.45|1158.95|0
1660848900000|2022-08-18 18:55:00|1161.23|1159.73|1161.22|1159.72|1161.47|1159.97|1161.21|1159.71|0
1660849200000|2022-08-18 19:00:00|1160.5|1159|1160.72|1159.22|1160.93|1159.43|1160.49|1158.99|0
1660849500000|2022-08-18 19:05:00|1160.73|1159.23|1160.93|1159.43|1160.94|1159.44|1160.72|1159.22|0
1660849800000|2022-08-18 19:10:00|1160.72|1159.22|1161.16|1159.66|1161.16|1159.66|1160.72|1159.22|0
1660850100000|2022-08-18 19:15:00|1161.75|1160.25|1162|1160.5|1162.01|1160.51|1161.48|1159.98|0
1660850400000|2022-08-18 19:20:00|1162.01|1160.51|1162.01|1160.51|1162.02|1160.52|1161.5|1160|0
1660850700000|2022-08-18 19:25:00|1162|1160.5|1162.01|1160.51|1162.02|1160.52|1161.75|1160.25|0
1660851000000|2022-08-18 19:30:00|1162|1160.5|1162.03|1160.53|1162.03|1160.53|1161.75|1160.25|0
1660851300000|2022-08-18 19:35:00|1162.02|1160.52|1161.77|1160.27|1162.03|1160.53|1161.77|1160.27|0
1660851600000|2022-08-18 19:40:00|1161.78|1160.28|1161.53|1160.03|1162.02|1160.52|1161.52|1160.02|0
1660851900000|2022-08-18 19:45:00|1161.54|1160.04|1161.27|1159.77|1161.66|1160.16|1161.02|1159.52|0
1660852200000|2022-08-18 19:50:00|1161.03|1159.53|1160.02|1158.52|1161.03|1159.53|1159.77|1158.27|0
1660852500000|2022-08-18 19:55:00|1160.01|1158.51|1160.77|1159.27|1160.98|1159.48|1159.76|1158.26|0
1660852800000|2022-08-18 20:00:00|1160.4|1158.9|1160.44|1158.94|1160.7|1159.2|1160.14|1158.64|0
1660853100000|2022-08-18 20:05:00|1160.4|1158.9|1160.01|1158.51|1160.4|1158.9|1160.01|1158.51|0
1660853400000|2022-08-18 20:10:00|1160|1158.5|1159.79|1158.29|1160.22|1158.72|1159.79|1158.29|0
1660853700000|2022-08-18 20:15:00|1159.83|1158.33|1160.18|1158.68|1160.18|1158.68|1159.83|1158.33|0
1660854000000|2022-08-18 20:20:00|1160.14|1158.64|1160.27|1158.77|1160.35|1158.85|1160.14|1158.64|0
1660854300000|2022-08-18 20:25:00|1160.31|1158.81|1160.31|1158.81|1160.44|1158.94|1160.22|1158.72|0
1660854600000|2022-08-18 20:30:00|1160.27|1158.77|1160.4|1158.9|1160.44|1158.94|1160.27|1158.77|0
1660854900000|2022-08-18 20:35:00|1160.44|1158.94|1160.31|1158.81|1160.44|1158.94|1160.31|1158.81|0
1660855200000|2022-08-18 20:40:00|1160.35|1158.85|1160.4|1158.9|1160.4|1158.9|1160.27|1158.77|0
1660855500000|2022-08-18 20:45:00|1160.42|1158.92|1160.4|1158.9|1160.44|1158.94|1160.35|1158.85|0
1660855800000|2022-08-18 20:50:00|1160.39|1158.89|1160.48|1158.98|1160.5|1159|1160.35|1158.85|0
1660856100000|2022-08-18 20:55:00|1160.5|1159|1160.4|1158.9|1160.5|1159|1160.22|1158.72|0
1660856400000|2022-08-18 21:00:00|1160.42|1158.92|1160.42|1158.92|1160.44|1158.94|1160.35|1158.85|0
1660856700000|2022-08-18 21:05:00|1160.4|1158.9|1160.37|1158.87|1160.46|1158.96|1160.35|1158.85|0
1660857000000|2022-08-18 21:10:00|1160.38|1158.88|1160.44|1158.94|1160.44|1158.94|1160.38|1158.88|0
1660857300000|2022-08-18 21:15:00|1160.37|1158.87|1160.44|1158.94|1160.44|1158.94|1160.35|1158.85|0
1660857600000|2022-08-18 21:20:00|1160.4|1158.9|1160.33|1158.83|1160.4|1158.9|1160.33|1158.83|0
1660857900000|2022-08-18 21:25:00|1160.35|1158.85|1160.37|1158.87|1160.44|1158.94|1160.35|1158.85|0
1660858200000|2022-08-18 21:30:00|1160.39|1158.89|1160.36|1158.86|1160.39|1158.89|1160.36|1158.86|0
1660858800000|2022-08-18 21:40:00|1160.34|1158.84|1160.3|1158.8|1160.34|1158.84|1160.3|1158.8|0
1660859700000|2022-08-18 21:55:00|1160.28|1158.78|1160.25|1158.75|1160.32|1158.82|1160.25|1158.75|0
1660860000000|2022-08-18 22:00:00|1160.19|1158.69|1159.87|1158.37|1160.32|1158.82|1159.82|1158.32|0
1660860300000|2022-08-18 22:05:00|1159.91|1158.41|1160.1|1158.6|1160.21|1158.71|1159.91|1158.41|0
1660860600000|2022-08-18 22:10:00|1160.13|1158.63|1160|1158.5|1160.21|1158.71|1160|1158.5|0
1660860900000|2022-08-18 22:15:00|1159.99|1158.49|1160|1158.5|1160.08|1158.58|1159.95|1158.45|0
1660861200000|2022-08-18 22:20:00|1159.99|1158.49|1160.08|1158.58|1160.13|1158.63|1159.95|1158.45|0
1660861500000|2022-08-18 22:25:00|1160.06|1158.56|1160.04|1158.54|1160.3|1158.8|1160.04|1158.54|0
1660861800000|2022-08-18 22:30:00|1160.06|1158.56|1160.04|1158.54|1160.13|1158.63|1160|1158.5|0
1660862100000|2022-08-18 22:35:00|1160.08|1158.58|1160|1158.5|1160.08|1158.58|1159.91|1158.41|0
1660862400000|2022-08-18 22:40:00|1160.04|1158.54|1160.13|1158.63|1160.13|1158.63|1160|1158.5|0
1660862700000|2022-08-18 22:45:00|1160.12|1158.62|1159.91|1158.41|1160.12|1158.62|1159.91|1158.41|0
1660863000000|2022-08-18 22:50:00|1159.87|1158.37|1160|1158.5|1160|1158.5|1159.87|1158.37|0
1660863300000|2022-08-18 22:55:00|1159.99|1158.49|1159.91|1158.41|1160|1158.5|1159.91|1158.41|0
1660863600000|2022-08-18 23:00:00|1159.93|1158.43|1159.82|1158.32|1159.95|1158.45|1159.8|1158.3|0
1660863900000|2022-08-18 23:05:00|1159.87|1158.37|1159.87|1158.37|1159.91|1158.41|1159.82|1158.32|0
1660864200000|2022-08-18 23:10:00|1159.91|1158.41|1159.91|1158.41|1159.95|1158.45|1159.91|1158.41|0
1660864500000|2022-08-18 23:15:00|1159.93|1158.43|1159.84|1158.34|1159.93|1158.43|1159.82|1158.32|0
1660864800000|2022-08-18 23:20:00|1159.82|1158.32|1159.82|1158.32|1159.87|1158.37|1159.74|1158.24|0
1660865100000|2022-08-18 23:25:00|1159.87|1158.37|1160|1158.5|1160|1158.5|1159.82|1158.32|0
1660865400000|2022-08-18 23:30:00|1159.99|1158.49|1159.82|1158.32|1159.99|1158.49|1159.82|1158.32|0
1660865700000|2022-08-18 23:35:00|1159.84|1158.34|1159.78|1158.28|1159.87|1158.37|1159.74|1158.24|0
1660866000000|2022-08-18 23:40:00|1159.74|1158.24|1159.65|1158.15|1159.76|1158.26|1159.65|1158.15|0
1660866300000|2022-08-18 23:45:00|1159.69|1158.19|1159.78|1158.28|1159.78|1158.28|1159.65|1158.15|0
1660866600000|2022-08-18 23:50:00|1159.82|1158.32|1159.91|1158.41|1159.91|1158.41|1159.69|1158.19|0
1660866900000|2022-08-18 23:55:00|1159.89|1158.39|1160.08|1158.58|1160.08|1158.58|1159.82|1158.32|0
1660867200000|2022-08-19 00:00:00|1160.04|1158.54|1159.65|1158.15|1160.34|1158.84|1159.65|1158.15|0
1660867500000|2022-08-19 00:05:00|1159.67|1158.17|1159.43|1157.93|1159.67|1158.17|1159.17|1157.67|0
1660867800000|2022-08-19 00:10:00|1159.39|1157.89|1159.11|1157.61|1159.6|1158.1|1159.06|1157.56|0
1660868100000|2022-08-19 00:15:00|1159.13|1157.63|1159.22|1157.72|1159.43|1157.93|1158.79|1157.29|0
1660868400000|2022-08-19 00:20:00|1159.11|1157.61|1159.01|1157.51|1159.22|1157.72|1158.8|1157.3|0
1660868700000|2022-08-19 00:25:00|1159|1157.5|1158.58|1157.08|1159|1157.5|1158.37|1156.87|0
1660869000000|2022-08-19 00:30:00|1158.79|1157.29|1158.58|1157.08|1159.01|1157.51|1158.58|1157.08|0
1660869300000|2022-08-19 00:35:00|1158.68|1157.18|1158.58|1157.08|1158.68|1157.18|1158.37|1156.87|0
1660869600000|2022-08-19 00:40:00|1158.37|1156.87|1158.58|1157.08|1158.59|1157.09|1158.37|1156.87|0
1660869900000|2022-08-19 00:45:00|1158.59|1157.09|1158.58|1157.08|1158.59|1157.09|1158.37|1156.87|0
1660870200000|2022-08-19 00:50:00|1158.37|1156.87|1158.37|1156.87|1158.58|1157.08|1158.37|1156.87|0
1660870500000|2022-08-19 00:55:00|1158.58|1157.08|1158.59|1157.09|1158.8|1157.3|1158.58|1157.08|0
1660870800000|2022-08-19 01:00:00|1158.77|1157.27|1158.54|1157.04|1158.77|1157.27|1158.53|1157.03|0
1660871100000|2022-08-19 01:05:00|1158.78|1157.28|1158.78|1157.28|1158.79|1157.29|1158.78|1157.28|0
1660871400000|2022-08-19 01:10:00|1159.02|1157.52|1159.03|1157.53|1159.03|1157.53|1158.78|1157.28|0
1660871700000|2022-08-19 01:15:00|1158.79|1157.29|1158.42|1156.92|1158.79|1157.29|1158.3|1156.8|0
1660872000000|2022-08-19 01:20:00|1158.54|1157.04|1158.3|1156.8|1158.55|1157.05|1158.3|1156.8|0
1660872300000|2022-08-19 01:25:00|1158.31|1156.81|1158.3|1156.8|1158.31|1156.81|1158.3|1156.8|0
1660872600000|2022-08-19 01:30:00|1158.31|1156.81|1157.55|1156.05|1158.54|1157.04|1157.55|1156.05|0
1660872900000|2022-08-19 01:35:00|1157.56|1156.06|1157.81|1156.31|1158.05|1156.55|1157.55|1156.05|0
1660873200000|2022-08-19 01:40:00|1157.8|1156.3|1158.04|1156.54|1158.06|1156.56|1157.8|1156.3|0
1660873500000|2022-08-19 01:45:00|1158.05|1156.55|1158.06|1156.56|1158.3|1156.8|1157.8|1156.3|0
1660873800000|2022-08-19 01:50:00|1158.3|1156.8|1158.54|1157.04|1158.55|1157.05|1158.3|1156.8|0
1660874100000|2022-08-19 01:55:00|1158.55|1157.05|1158.78|1157.28|1158.78|1157.28|1158.54|1157.04|0
1660874400000|2022-08-19 02:00:00|1158.79|1157.29|1158.3|1156.8|1158.79|1157.29|1158.3|1156.8|0
1660874700000|2022-08-19 02:05:00|1158.31|1156.81|1158.3|1156.8|1158.79|1157.29|1158.3|1156.8|0
1660875000000|2022-08-19 02:10:00|1158.06|1156.56|1158.54|1157.04|1158.55|1157.05|1158.05|1156.55|0
1660875300000|2022-08-19 02:15:00|1158.17|1156.67|1158.38|1156.88|1158.59|1157.09|1158.17|1156.67|0
1660875600000|2022-08-19 02:20:00|1158.48|1156.98|1158.17|1156.67|1158.59|1157.09|1158.17|1156.67|0
1660875900000|2022-08-19 02:25:00|1158.38|1156.88|1158.17|1156.67|1158.38|1156.88|1158.17|1156.67|0
1660876200000|2022-08-19 02:30:00|1158.18|1156.68|1158.18|1156.68|1158.38|1156.88|1158.17|1156.67|0
1660876500000|2022-08-19 02:35:00|1158.39|1156.89|1158.61|1157.11|1158.61|1157.11|1158.39|1156.89|0
1660876800000|2022-08-19 02:40:00|1158.6|1157.1|1158.4|1156.9|1158.61|1157.11|1158.39|1156.89|0
1660877100000|2022-08-19 02:45:00|1158.39|1156.89|1158.39|1156.89|1158.4|1156.9|1158.39|1156.89|0
1660877400000|2022-08-19 02:50:00|1158.4|1156.9|1158.61|1157.11|1158.82|1157.32|1158.4|1156.9|0
1660877700000|2022-08-19 02:55:00|1158.4|1156.9|1158.82|1157.32|1158.82|1157.32|1158.4|1156.9|0
1660878000000|2022-08-19 03:00:00|1158.83|1157.33|1159.03|1157.53|1159.24|1157.74|1158.82|1157.32|0
1660878300000|2022-08-19 03:05:00|1158.82|1157.32|1159.02|1157.52|1159.03|1157.53|1158.82|1157.32|0
1660878600000|2022-08-19 03:10:00|1159.03|1157.53|1158.82|1157.32|1159.03|1157.53|1158.82|1157.32|0
1660879200000|2022-08-19 03:20:00|1158.93|1157.43|1158.82|1157.32|1159.03|1157.53|1158.82|1157.32|0
1660879500000|2022-08-19 03:25:00|1158.81|1157.31|1158.6|1157.1|1158.82|1157.32|1158.6|1157.1|0
1660879800000|2022-08-19 03:30:00|1158.39|1156.89|1157.96|1156.46|1158.39|1156.89|1157.95|1156.45|0
1660880100000|2022-08-19 03:35:00|1158.17|1156.67|1158.38|1156.88|1158.38|1156.88|1157.96|1156.46|0
1660880700000|2022-08-19 03:45:00|1158.37|1156.87|1157.96|1156.46|1158.37|1156.87|1157.95|1156.45|0
1660881000000|2022-08-19 03:50:00|1157.95|1156.45|1157.95|1156.45|1158.17|1156.67|1157.95|1156.45|0
1660881300000|2022-08-19 03:55:00|1158.16|1156.66|1157.74|1156.24|1158.16|1156.66|1157.74|1156.24|0
1660881600000|2022-08-19 04:00:00|1157.95|1156.45|1157.74|1156.24|1157.95|1156.45|1157.74|1156.24|0
1660881900000|2022-08-19 04:05:00|1157.95|1156.45|1157.53|1156.03|1157.95|1156.45|1157.53|1156.03|0
1660882200000|2022-08-19 04:10:00|1157.52|1156.02|1157.74|1156.24|1157.74|1156.24|1157.52|1156.02|0
1660882500000|2022-08-19 04:15:00|1157.92|1156.42|1158.05|1156.55|1158.05|1156.55|1157.92|1156.42|0
1660882800000|2022-08-19 04:20:00|1158.28|1156.78|1158.29|1156.79|1158.29|1156.79|1158.04|1156.54|0
1660883100000|2022-08-19 04:25:00|1158.28|1156.78|1158.05|1156.55|1158.29|1156.79|1158.04|1156.54|0
1660883400000|2022-08-19 04:30:00|1158.06|1156.56|1158.16|1156.66|1158.16|1156.66|1157.95|1156.45|0
1660883700000|2022-08-19 04:35:00|1157.95|1156.45|1157.53|1156.03|1157.95|1156.45|1157.52|1156.02|0
1660884000000|2022-08-19 04:40:00|1157.52|1156.02|1157.73|1156.23|1157.74|1156.24|1157.31|1155.81|0
1660884300000|2022-08-19 04:45:00|1157.52|1156.02|1157.52|1156.02|1157.52|1156.02|1157.52|1156.02|0
1660884600000|2022-08-19 04:50:00|1157.53|1156.03|1157.94|1156.44|1157.94|1156.44|1157.53|1156.03|0
1660884900000|2022-08-19 04:55:00|1157.95|1156.45|1157.73|1156.23|1157.95|1156.45|1157.52|1156.02|0
1660885200000|2022-08-19 05:00:00|1157.84|1156.34|1157.72|1156.22|1157.94|1156.44|1157.72|1156.22|0
1660885500000|2022-08-19 05:05:00|1157.51|1156.01|1157.73|1156.23|1157.73|1156.23|1157.51|1156.01|0
1660885800000|2022-08-19 05:10:00|1157.52|1156.02|1157.52|1156.02|1157.73|1156.23|1157.51|1156.01|0
1660886100000|2022-08-19 05:15:00|1157.55|1156.05|1157.55|1156.05|1157.79|1156.29|1157.55|1156.05|0
1660886400000|2022-08-19 05:20:00|1157.54|1156.04|1157.53|1156.03|1157.55|1156.05|1157.29|1155.79|0
1660886700000|2022-08-19 05:25:00|1157.54|1156.04|1157.53|1156.03|1157.77|1156.27|1157.29|1155.79|0
1660887000000|2022-08-19 05:30:00|1157.3|1155.8|1157.29|1155.79|1157.51|1156.01|1157.08|1155.58|0
1660887300000|2022-08-19 05:35:00|1157.08|1155.58|1157.08|1155.58|1157.08|1155.58|1156.86|1155.36|0
1660887600000|2022-08-19 05:40:00|1157.29|1155.79|1157.29|1155.79|1157.29|1155.79|1157.08|1155.58|0
1660887900000|2022-08-19 05:45:00|1157.18|1155.68|1157.72|1156.22|1157.72|1156.22|1157.08|1155.58|0
1660888200000|2022-08-19 05:50:00|1157.93|1156.43|1157.73|1156.23|1158.04|1156.54|1157.73|1156.23|0
1660888500000|2022-08-19 05:55:00|1157.72|1156.22|1157.3|1155.8|1157.93|1156.43|1157.3|1155.8|0
1660888800000|2022-08-19 06:00:00|1157.51|1156.01|1157.51|1156.01|1157.72|1156.22|1156.87|1155.37|0
1660889100000|2022-08-19 06:05:00|1157.5|1156|1157.29|1155.79|1157.72|1156.22|1157.29|1155.79|0
1660889400000|2022-08-19 06:10:00|1157.5|1156|1156.69|1155.19|1157.51|1156.01|1156.68|1155.18|0
1660889700000|2022-08-19 06:15:00|1156.68|1155.18|1155.7|1154.2|1156.68|1155.18|1155.7|1154.2|0
1660890000000|2022-08-19 06:20:00|1155.49|1153.99|1155.7|1154.2|1155.91|1154.41|1155.49|1153.99|0
1660890300000|2022-08-19 06:25:00|1155.69|1154.19|1155.48|1153.98|1155.91|1154.41|1155.27|1153.77|0
1660890600000|2022-08-19 06:30:00|1155.49|1153.99|1155.07|1153.57|1155.7|1154.2|1154.64|1153.14|0
1660890900000|2022-08-19 06:35:00|1154.86|1153.36|1153.59|1152.09|1155.07|1153.57|1153.26|1151.76|0
1660891200000|2022-08-19 06:40:00|1153.58|1152.08|1153.17|1151.67|1153.8|1152.3|1152.32|1150.82|0
1660891500000|2022-08-19 06:45:00|1152.63|1151.13|1152.35|1150.85|1152.98|1151.48|1152.25|1150.75|0
1660891800000|2022-08-19 06:50:00|1152.47|1150.97|1152.84|1151.34|1152.96|1151.46|1152.35|1150.85|0
1660892100000|2022-08-19 06:55:00|1152.6|1151.1|1153.11|1151.61|1153.11|1151.61|1152.37|1150.87|0
1660892400000|2022-08-19 07:00:00|1153.58|1152.08|1154.26|1152.76|1155.27|1153.77|1153.36|1151.86|0
1660892700000|2022-08-19 07:05:00|1154.27|1152.77|1157.75|1155.75|1157.75|1156|1154.06|1152.56|22
1660893000000|2022-08-19 07:10:00|1157.25|1155.5|1159.25|1157.5|1160.75|1159.5|1156.25|1154.75|6
1660893300000|2022-08-19 07:15:00|1158.75|1157|1160.75|1160|1161|1160|1156.75|1155.5|33
1660893600000|2022-08-19 07:20:00|1161|1159.75|1160.75|1159.5|1161.75|1160|1160.25|1159|21
1660893900000|2022-08-19 07:25:00|1160.5|1159|1159.5|1158|1160.75|1159.5|1159|1157.5|12
1660894200000|2022-08-19 07:30:00|1159.25|1157.25|1160|1158.5|1160.25|1159.25|1159|1157.25|21
1660894500000|2022-08-19 07:35:00|1160.25|1158.25|1162.25|1160.5|1162.25|1160.5|1159.5|1158.25|23
1660894800000|2022-08-19 07:40:00|1162.5|1160.75|1162.75|1161.25|1164|1163|1162.5|1160.75|13
1660895100000|2022-08-19 07:45:00|1163|1161.75|1164.75|1163|1164.75|1163.75|1163|1161.25|6
1660895400000|2022-08-19 07:50:00|1165|1163.5|1163.75|1162.5|1165|1163.5|1163.75|1162|2
1660895700000|2022-08-19 07:55:00|1164|1162.75|1164|1163|1165|1164|1164|1162|54
1660896000000|2022-08-19 08:00:00|1164.25|1163.25|1166.5|1165|1166.75|1165.75|1164.25|1163.25|5
1660896300000|2022-08-19 08:05:00|1166.75|1165.5|1165|1163|1167.5|1166|1165|1163|5
1660896600000|2022-08-19 08:10:00|1164.75|1162.5|1164.75|1163|1164.75|1163.25|1163.5|1161.5|8
1660896900000|2022-08-19 08:15:00|1164.5|1163.25|1163.75|1162|1164.75|1163.75|1162.5|1161|4
1660897200000|2022-08-19 08:20:00|1163.5|1162.25|1163.5|1162|1164|1163|1163|1161.75|5
1660897500000|2022-08-19 08:25:00|1163.75|1162.25|1161.75|1160|1164|1163|1161.25|1160|5
1660897800000|2022-08-19 08:30:00|1161.5|1160.25|1158.75|1157.5|1161.75|1160.25|1158.75|1157.5|4
1660898100000|2022-08-19 08:35:00|1158.5|1157.75|1158.75|1157.25|1158.75|1157.75|1157.75|1156.5|5
1660898400000|2022-08-19 08:40:00|1158.5|1157.5|1158|1156.5|1159.25|1158|1158|1156.25|4
1660898700000|2022-08-19 08:45:00|1157.75|1156|1156.75|1155.5|1158.5|1157|1156.75|1155|2
1660899000000|2022-08-19 08:50:00|1157|1155.75|1157.75|1156|1158|1156.25|1157|1155.5|4
1660899300000|2022-08-19 08:55:00|1158|1156.25|1158.25|1156.5|1159|1158|1158|1156.25|4
1660899600000|2022-08-19 09:00:00|1158|1156|1155.75|1154|1158|1156|1155.5|1154|2
1660899900000|2022-08-19 09:05:00|1155.5|1154.25|1155.5|1154|1156.25|1154.75|1155.25|1153.75|4
1660900200000|2022-08-19 09:10:00|1155.25|1154.25|1157|1155.75|1157.5|1156.25|1155.25|1154.25|4
1660900500000|2022-08-19 09:15:00|1157.25|1156|1159.5|1157.5|1159.75|1158.25|1157.25|1156|2
1660900800000|2022-08-19 09:20:00|1159.25|1158|1156.5|1155|1159.25|1158.25|1156.5|1155|4
1660901100000|2022-08-19 09:25:00|1156.75|1155.25|1157.75|1156.75|1158|1157|1156.75|1155.25|2
1660901400000|2022-08-19 09:30:00|1157.5|1156.25|1156.75|1155|1157.5|1156.25|1156.75|1155|4
1660901700000|2022-08-19 09:35:00|1156.5|1155.5|1157|1155.5|1157|1156|1156.5|1155|4
1660902000000|2022-08-19 09:40:00|1157.25|1155.75|1157.75|1156|1158|1157|1157.25|1155.75|4
1660902300000|2022-08-19 09:45:00|1158|1156.25|1158.5|1157|1159.25|1157.75|1158|1156.25|2
1660902600000|2022-08-19 09:50:00|1158.25|1156.75|1158.5|1157|1158.75|1157.75|1157.25|1155.5|5
1660902900000|2022-08-19 09:55:00|1158.75|1157.25|1158.75|1157|1159.5|1158.5|1158.75|1157|4
1660903200000|2022-08-19 10:00:00|1159.25|1157.25|1157.75|1156.5|1159.25|1157.75|1157.75|1156|4
1660903500000|2022-08-19 10:05:00|1157.5|1156|1157.5|1156.25|1157.5|1156.25|1156.75|1155.25|3
1660903800000|2022-08-19 10:10:00|1157.25|1156.5|1157.25|1155.5|1157.25|1156.5|1156.5|1155|3
1660904100000|2022-08-19 10:15:00|1157.5|1155.75|1158.25|1156.5|1159|1158|1157.5|1155.75|6
1660904400000|2022-08-19 10:20:00|1158.5|1156.75|1158|1156.5|1158.5|1157.25|1158|1156.5|4
1660904700000|2022-08-19 10:25:00|1158.25|1156.75|1159.25|1157.5|1159.25|1157.5|1158.25|1156.75|0
1660905000000|2022-08-19 10:30:00|1159.5|1157.75|1160|1159|1160.5|1159.5|1159.5|1157.75|10
1660905300000|2022-08-19 10:35:00|1160.25|1158.75|1159.25|1158|1160.25|1158.75|1159.25|1157.75|2
1660905600000|2022-08-19 10:40:00|1159|1157.75|1158.75|1157.5|1159.25|1158|1158.5|1157.5|23
1660905900000|2022-08-19 10:45:00|1158.5|1157.75|1158.5|1157|1159.25|1158.25|1158.25|1156.75|27
1660906200000|2022-08-19 10:50:00|1158.75|1157.25|1159|1157.75|1159.25|1158|1158.25|1156.5|9
1660906500000|2022-08-19 10:55:00|1158.75|1157.5|1158.25|1156.5|1159|1157.5|1158.25|1156.5|4
1660906800000|2022-08-19 11:00:00|1158|1156.75|1157|1155.5|1158.25|1157|1157|1155.5|5
1660907100000|2022-08-19 11:05:00|1156.5|1155|1157.75|1156.5|1157.75|1156.5|1156|1155|3
1660907400000|2022-08-19 11:10:00|1157.5|1156.25|1158.25|1156.75|1158.25|1157.25|1157.25|1156.25|14
1660907700000|2022-08-19 11:15:00|1158.5|1157|1158.75|1157.5|1158.75|1157.5|1158|1157|2
1660908000000|2022-08-19 11:20:00|1159|1157.75|1160.25|1158.5|1160.25|1158.75|1159|1157.5|8
1660908300000|2022-08-19 11:25:00|1160|1158.75|1160.5|1159|1160.5|1159.5|1160|1158.75|8
1660908600000|2022-08-19 11:30:00|1160|1159.25|1159.5|1158.5|1160|1159.75|1159.5|1158.25|8
1660908900000|2022-08-19 11:35:00|1159.25|1158|1159.5|1158|1159.75|1159|1159.25|1157.75|4
1660909200000|2022-08-19 11:40:00|1159.75|1158.5|1160.5|1159.5|1160.5|1159.5|1159.75|1158|3
1660909500000|2022-08-19 11:45:00|1160.25|1159.25|1160|1158.25|1160.25|1159.5|1159.75|1158.25|3
1660909800000|2022-08-19 11:50:00|1159.95|1158.2|1158.8|1157.3|1160|1158.75|1158.8|1157.05|5
1660910100000|2022-08-19 11:55:00|1158.55|1157.55|1159.55|1158.8|1159.55|1158.8|1158.05|1157.05|2
1660910400000|2022-08-19 12:00:00|1159.3|1158.55|1159.05|1158.05|1159.55|1158.8|1158.55|1157.3|5
1660910700000|2022-08-19 12:05:00|1158.8|1157.8|1158.8|1157.3|1159.05|1158.05|1158.55|1157.05|5
1660911000000|2022-08-19 12:10:00|1159.05|1157.8|1159.05|1157.8|1159.05|1158.05|1158.55|1156.8|4
1660911300000|2022-08-19 12:15:00|1159.55|1158.05|1159.8|1158.8|1159.8|1158.8|1159.55|1158.05|3
1660911600000|2022-08-19 12:20:00|1159.75|1158.3|1158.75|1157.5|1159.75|1158.3|1158.75|1157.25|3
1660911900000|2022-08-19 12:25:00|1158.5|1157.75|1158.75|1157.5|1159.25|1158.25|1158.5|1157|11
1660912200000|2022-08-19 12:30:00|1159|1157.75|1159.5|1158.5|1159.5|1158.5|1159|1157.75|0
1660912500000|2022-08-19 12:35:00|1160.5|1159|1160.25|1159|1160.5|1159|1159.75|1158|54
1660912800000|2022-08-19 12:40:00|1160.5|1159.25|1161|1159.75|1161.25|1160|1160.5|1159.25|6
1660913100000|2022-08-19 12:45:00|1160.75|1159.5|1160|1158.5|1160.75|1159.75|1159.5|1158.5|15
1660913400000|2022-08-19 12:50:00|1159.75|1158.25|1160.5|1159.25|1160.5|1159.25|1159|1157.75|2
1660913700000|2022-08-19 12:55:00|1160.75|1159.5|1159.25|1157.5|1160.75|1159.75|1159|1157.5|5
1660914000000|2022-08-19 13:00:00|1159.5|1157.75|1160.25|1159|1160.75|1160|1159.5|1157.75|16
1660914300000|2022-08-19 13:05:00|1160|1158.75|1160.25|1158.75|1160.5|1159.5|1160|1158.75|53
1660914600000|2022-08-19 13:10:00|1160|1158.25|1161.25|1159.5|1161.25|1160|1160|1158.25|5
1660914900000|2022-08-19 13:15:00|1161|1159.25|1160.75|1159.5|1161|1159.5|1160|1159|10
1660915200000|2022-08-19 13:20:00|1161.25|1159.75|1161.25|1160|1161.75|1160.75|1161|1159.75|5
1660915500000|2022-08-19 13:25:00|1161.5|1160.25|1162.5|1161|1162.5|1161.25|1161.5|1160.25|3
1660915800000|2022-08-19 13:30:00|1163|1161.25|1163|1161.5|1163.25|1161.5|1161|1159.5|1
1660916100000|2022-08-19 13:35:00|1162.75|1161|1163.25|1162|1163.5|1162.5|1162.5|1161|8
1660916400000|2022-08-19 13:40:00|1163|1161.75|1163.25|1161.5|1164.25|1163.25|1162.5|1161|8
1660916700000|2022-08-19 13:45:00|1163|1161.75|1161.5|1160|1163|1162.25|1161.25|1160|12
1660917000000|2022-08-19 13:50:00|1161.75|1160.25|1161.5|1160.25|1162|1161|1160.5|1159|10
1660917300000|2022-08-19 13:55:00|1161.75|1160.5|1162|1160.5|1162.5|1161.75|1161.75|1160.5|18
1660917600000|2022-08-19 14:00:00|1161.75|1160|1161|1159.5|1162|1161|1160|1159.25|31
1660917900000|2022-08-19 14:05:00|1161.25|1159.75|1160.5|1159|1161.75|1160.5|1160|1158.75|86
1660918200000|2022-08-19 14:10:00|1160.43|1158.93|1161.18|1159.68|1161.43|1160.18|1160.18|1158.68|7
1660918500000|2022-08-19 14:15:00|1161.68|1159.93|1162.41|1160.91|1162.68|1161.68|1160.93|1159.43|12
1660918800000|2022-08-19 14:20:00|1162.42|1160.92|1162.17|1160.67|1163.18|1161.68|1161.91|1160.41|0
1660919100000|2022-08-19 14:25:00|1161.92|1160.42|1162.91|1161.41|1162.91|1161.41|1161.65|1160.15|100
1660919400000|2022-08-19 14:30:00|1162.9|1161.4|1162.42|1160.92|1163.18|1161.68|1162.18|1160.68|138
1660919700000|2022-08-19 14:35:00|1162.18|1160.68|1162.18|1160.68|1162.43|1160.93|1161.68|1160.18|0
1660920000000|2022-08-19 14:40:00|1161.94|1160.44|1162.43|1160.93|1162.69|1161.19|1161.17|1159.67|0
1660920300000|2022-08-19 14:45:00|1162.19|1160.69|1162.93|1161.43|1163.18|1161.68|1162.19|1160.69|0
1660920600000|2022-08-19 14:50:00|1162.92|1161.42|1161.19|1159.69|1162.92|1161.42|1161.19|1159.69|0
1660920900000|2022-08-19 14:55:00|1160.95|1159.45|1160.18|1158.68|1161.44|1159.94|1160.18|1158.68|0
1660921200000|2022-08-19 15:00:00|1160.42|1158.92|1160.4|1158.9|1160.64|1159.14|1160.19|1158.69|0
1660921500000|2022-08-19 15:05:00|1160.19|1158.69|1159.31|1157.81|1160.84|1159.34|1159.31|1157.81|0
1660921800000|2022-08-19 15:10:00|1159.53|1158.03|1159.53|1158.03|1159.75|1158.25|1159.1|1157.6|0
1660922100000|2022-08-19 15:15:00|1158.92|1157.42|1159.66|1158.16|1159.66|1158.16|1158.92|1157.42|0
1660922400000|2022-08-19 15:20:00|1159.67|1158.17|1159.17|1157.67|1159.67|1158.17|1158.91|1157.41|0
1660922700000|2022-08-19 15:25:00|1158.93|1157.43|1158.95|1157.45|1159.2|1157.7|1158.66|1157.16|0
1660923000000|2022-08-19 15:30:00|1159.35|1157.85|1159.97|1158.47|1160.18|1158.68|1159.31|1157.81|0
1660923300000|2022-08-19 15:35:00|1160.18|1158.68|1160.83|1159.33|1160.83|1159.33|1159.97|1158.47|0
1660923600000|2022-08-19 15:40:00|1160.62|1159.12|1160.84|1159.34|1161.06|1159.56|1160.61|1159.11|0
1660923900000|2022-08-19 15:45:00|1160.83|1159.33|1161.49|1159.99|1161.72|1160.22|1160.83|1159.33|0
1660924200000|2022-08-19 15:50:00|1161.5|1160|1160.42|1158.92|1161.72|1160.22|1160.42|1158.92|0
1660924500000|2022-08-19 15:55:00|1160.21|1158.71|1159.99|1158.49|1160.42|1158.92|1159.99|1158.49|0
1660924800000|2022-08-19 16:00:00|1159.69|1158.19|1159.44|1157.94|1159.94|1158.44|1159.18|1157.68|0
1660925100000|2022-08-19 16:05:00|1159.45|1157.95|1159.43|1157.93|1159.69|1158.19|1159.18|1157.68|0
1660925400000|2022-08-19 16:10:00|1159.44|1157.94|1159.96|1158.46|1160.21|1158.71|1159.44|1157.94|0
1660925700000|2022-08-19 16:15:00|1159.97|1158.47|1160.47|1158.97|1160.72|1159.22|1159.96|1158.46|0
1660926000000|2022-08-19 16:20:00|1160.71|1159.21|1160.46|1158.96|1160.72|1159.22|1160.45|1158.95|0
1660926300000|2022-08-19 16:25:00|1160.45|1158.95|1159.95|1158.45|1160.46|1158.96|1159.7|1158.2|0
1660926600000|2022-08-19 16:30:00|1159.94|1158.44|1160.22|1158.72|1160.22|1158.72|1159.7|1158.2|0
1660926900000|2022-08-19 16:35:00|1160.21|1158.71|1161|1159.5|1161|1159.5|1160.21|1158.71|0
1660927200000|2022-08-19 16:40:00|1160.99|1159.49|1161|1159.5|1161.25|1159.75|1160.49|1158.99|0
1660927500000|2022-08-19 16:45:00|1161.1|1159.6|1160.88|1159.38|1161.33|1159.83|1160.88|1159.38|0
1660927800000|2022-08-19 16:50:00|1160.89|1159.39|1161.54|1160.04|1161.54|1160.04|1160.89|1159.39|0
1660928100000|2022-08-19 16:55:00|1161.53|1160.03|1161.74|1160.24|1162.19|1160.69|1161.53|1160.03|0
1660928400000|2022-08-19 17:00:00|1161.72|1160.22|1161.98|1160.48|1162.23|1160.73|1161.47|1159.97|0
1660928700000|2022-08-19 17:05:00|1162.1|1160.6|1161.48|1159.98|1162.23|1160.73|1161.22|1159.72|0
1660929000000|2022-08-19 17:10:00|1161.47|1159.97|1161.21|1159.71|1161.73|1160.23|1160.96|1159.46|0
1660929300000|2022-08-19 17:15:00|1161.22|1159.72|1160.96|1159.46|1161.47|1159.97|1160.96|1159.46|0
1660929600000|2022-08-19 17:20:00|1160.97|1159.47|1160.72|1159.22|1160.97|1159.47|1160.47|1158.97|0
1660929900000|2022-08-19 17:25:00|1160.71|1159.21|1160.46|1158.96|1160.72|1159.22|1160.45|1158.95|0
1660930200000|2022-08-19 17:30:00|1160.45|1158.95|1159.69|1158.19|1160.45|1158.95|1159.17|1157.67|0
1660930500000|2022-08-19 17:35:00|1159.7|1158.2|1159.44|1157.94|1159.7|1158.2|1159.18|1157.68|0
1660930800000|2022-08-19 17:40:00|1159.43|1157.93|1159.69|1158.19|1159.7|1158.2|1159.43|1157.93|0
1660931100000|2022-08-19 17:45:00|1159.45|1157.95|1159.71|1158.21|1159.71|1158.21|1159.45|1157.95|0
1660931400000|2022-08-19 17:50:00|1159.7|1158.2|1160.22|1158.72|1160.22|1158.72|1159.7|1158.2|0
1660931700000|2022-08-19 17:55:00|1160.23|1158.73|1160.7|1159.2|1160.71|1159.21|1159.97|1158.47|0
1660932000000|2022-08-19 18:00:00|1160.65|1159.15|1160.86|1159.36|1161.08|1159.58|1160.43|1158.93|0
1660932300000|2022-08-19 18:05:00|1161.07|1159.57|1160.85|1159.35|1161.08|1159.58|1160.64|1159.14|0
1660932600000|2022-08-19 18:10:00|1160.86|1159.36|1159.97|1158.47|1160.86|1159.36|1159.97|1158.47|0
1660932900000|2022-08-19 18:15:00|1159.76|1158.26|1159.97|1158.47|1159.98|1158.48|1159.75|1158.25|0
1660933200000|2022-08-19 18:20:00|1159.96|1158.46|1159.98|1158.48|1159.98|1158.48|1159.75|1158.25|0
1660933500000|2022-08-19 18:25:00|1159.97|1158.47|1160.2|1158.7|1160.41|1158.91|1159.76|1158.26|0
1660933800000|2022-08-19 18:30:00|1160.19|1158.69|1160.2|1158.7|1160.21|1158.71|1159.97|1158.47|0
1660934100000|2022-08-19 18:35:00|1160.19|1158.69|1159.75|1158.25|1160.2|1158.7|1159.75|1158.25|0
1660934400000|2022-08-19 18:40:00|1159.76|1158.26|1159.97|1158.47|1159.98|1158.48|1159.53|1158.03|0
1660934700000|2022-08-19 18:45:00|1159.68|1158.18|1159.68|1158.18|1159.93|1158.43|1159.41|1157.91|0
1660935000000|2022-08-19 18:50:00|1159.67|1158.17|1158.91|1157.41|1159.68|1158.18|1158.9|1157.4|0
1660935300000|2022-08-19 18:55:00|1158.92|1157.42|1158.9|1157.4|1159.17|1157.67|1158.64|1157.14|0
1660935600000|2022-08-19 19:00:00|1159.32|1157.82|1158.44|1156.94|1159.53|1158.03|1158.43|1156.93|0
1660935900000|2022-08-19 19:05:00|1158.32|1156.82|1158.1|1156.6|1158.33|1156.83|1157.89|1156.39|0
1660936200000|2022-08-19 19:10:00|1158.11|1156.61|1159.21|1157.71|1159.43|1157.93|1158.11|1156.61|0
1660936500000|2022-08-19 19:15:00|1159.22|1157.72|1159.43|1157.93|1159.66|1158.16|1159.2|1157.7|0
1660936800000|2022-08-19 19:20:00|1159.42|1157.92|1159.43|1157.93|1159.65|1158.15|1159.21|1157.71|0
1660937100000|2022-08-19 19:25:00|1159.42|1157.92|1159.65|1158.15|1159.65|1158.15|1159.42|1157.92|0
1660937400000|2022-08-19 19:30:00|1159.44|1157.94|1159.43|1157.93|1159.87|1158.37|1159.42|1157.92|0
1660937700000|2022-08-19 19:35:00|1159.44|1157.94|1159.43|1157.93|1159.65|1158.15|1159.21|1157.71|0
1660938000000|2022-08-19 19:40:00|1159.44|1157.94|1159.23|1157.73|1159.65|1158.15|1158.99|1157.49|0
1660938300000|2022-08-19 19:45:00|1159.08|1157.58|1158.83|1157.33|1159.09|1157.59|1158.32|1156.82|0
1660938600000|2022-08-19 19:50:00|1158.84|1157.34|1158.6|1157.1|1159.37|1157.87|1158.58|1157.08|0
1660938900000|2022-08-19 19:55:00|1158.72|1157.22|1159.06|1157.56|1159.58|1158.08|1158.59|1157.09|0
1660939200000|2022-08-19 20:00:00|1159.42|1157.92|1159.47|1157.97|1159.6|1158.1|1159.25|1157.75|0
1660939500000|2022-08-19 20:05:00|1159.52|1158.02|1159.65|1158.15|1159.65|1158.15|1159.38|1157.88|0
1660939800000|2022-08-19 20:10:00|1159.6|1158.1|1159.52|1158.02|1159.65|1158.15|1159.34|1157.84|0
1660940100000|2022-08-19 20:15:00|1159.51|1158.01|1159.43|1157.93|1159.52|1158.02|1159.43|1157.93|0
1660940400000|2022-08-19 20:20:00|1159.45|1157.95|1159.34|1157.84|1159.52|1158.02|1159.34|1157.84|0
1660940700000|2022-08-19 20:25:00|1159.25|1157.75|1159.25|1157.75|1159.3|1157.8|1159.16|1157.66|0
1660941000000|2022-08-19 20:30:00|1159.3|1157.8|1159.08|1157.58|1159.3|1157.8|1159.08|1157.58|0
1660941300000|2022-08-19 20:35:00|1159.12|1157.62|1159.16|1157.66|1159.25|1157.75|1159.08|1157.58|0
1660941600000|2022-08-19 20:40:00|1159.17|1157.67|1159.12|1157.62|1159.21|1157.71|1159.08|1157.58|0
1660941900000|2022-08-19 20:45:00|1159.16|1157.66|1159.16|1157.66|1159.21|1157.71|1159.1|1157.6|0
1660942200000|2022-08-19 20:50:00|1159.12|1157.62|1159.12|1157.62|1159.16|1157.66|1159.08|1157.58|0
1660942500000|2022-08-19 20:55:00|1159.16|1157.66|1159.1|1157.6|1159.21|1157.71|1159.05|1157.55|0
1660942800000|2022-08-19 21:00:00|1159.11|1157.61|1159.11|1157.61|1159.11|1157.61|1159.11|1157.61|0
1661119200000|2022-08-21 22:00:00|1156.88|1155.38|1156.99|1155.49|1157.24|1155.74|1156.69|1155.19|0
1661119500000|2022-08-21 22:05:00|1157.02|1155.52|1156.91|1155.41|1157.08|1155.58|1156.55|1155.05|0
1661119800000|2022-08-21 22:10:00|1156.95|1155.45|1157.1|1155.6|1157.17|1155.67|1156.82|1155.32|0
1661120100000|2022-08-21 22:15:00|1157.11|1155.61|1156.99|1155.49|1157.26|1155.76|1156.77|1155.27|0
1661120400000|2022-08-21 22:20:00|1157|1155.5|1156.95|1155.45|1157.08|1155.58|1156.91|1155.41|0
1661120700000|2022-08-21 22:25:00|1156.99|1155.49|1157.35|1155.85|1157.43|1155.93|1156.97|1155.47|0
1661121000000|2022-08-21 22:30:00|1157.37|1155.87|1157.35|1155.85|1157.61|1156.11|1157.35|1155.85|0
1661121300000|2022-08-21 22:35:00|1157.34|1155.84|1157.17|1155.67|1157.39|1155.89|1157.08|1155.58|0
1661121600000|2022-08-21 22:40:00|1157.21|1155.71|1157.35|1155.85|1157.39|1155.89|1157.21|1155.71|0
1661121900000|2022-08-21 22:45:00|1157.34|1155.84|1157.39|1155.89|1157.43|1155.93|1157.26|1155.76|0
1661122200000|2022-08-21 22:50:00|1157.43|1155.93|1157.48|1155.98|1157.52|1156.02|1157.43|1155.93|0
1661122500000|2022-08-21 22:55:00|1157.52|1156.02|1157.21|1155.71|1157.57|1156.07|1157.17|1155.67|0
1661122800000|2022-08-21 23:00:00|1157.19|1155.69|1157.3|1155.8|1157.35|1155.85|1157.13|1155.63|0
1661123100000|2022-08-21 23:05:00|1157.26|1155.76|1157.32|1155.82|1157.43|1155.93|1157.26|1155.76|0
1661123400000|2022-08-21 23:10:00|1157.3|1155.8|1157.13|1155.63|1157.43|1155.93|1157.04|1155.54|0
1661123700000|2022-08-21 23:15:00|1157.17|1155.67|1157.26|1155.76|1157.3|1155.8|1157.1|1155.6|0
1661124000000|2022-08-21 23:20:00|1157.24|1155.74|1156.91|1155.41|1157.26|1155.76|1156.91|1155.41|0
1661124300000|2022-08-21 23:25:00|1156.9|1155.4|1156.69|1155.19|1156.9|1155.4|1156.51|1155.01|0
1661124600000|2022-08-21 23:30:00|1156.68|1155.18|1156.82|1155.32|1156.84|1155.34|1156.42|1154.92|0
1661124900000|2022-08-21 23:35:00|1156.8|1155.3|1156.55|1155.05|1156.82|1155.32|1156.47|1154.97|0
1661125200000|2022-08-21 23:40:00|1156.53|1155.03|1156.51|1155.01|1156.77|1155.27|1156.38|1154.88|0
1661125500000|2022-08-21 23:45:00|1156.47|1154.97|1156.07|1154.57|1156.51|1155.01|1156.02|1154.52|0
1661125800000|2022-08-21 23:50:00|1156.05|1154.55|1155.78|1154.28|1156.16|1154.66|1155.76|1154.26|0
1661126100000|2022-08-21 23:55:00|1155.76|1154.26|1155.85|1154.35|1155.89|1154.39|1155.47|1153.97|0
1661126400000|2022-08-22 00:00:00|1155.89|1154.39|1155.7|1154.2|1155.98|1154.48|1155.34|1153.84|0
1661126700000|2022-08-22 00:05:00|1155.74|1154.24|1155.85|1154.35|1155.94|1154.44|1155.69|1154.19|0
1661127000000|2022-08-22 00:10:00|1155.89|1154.39|1156.16|1154.66|1156.27|1154.77|1155.65|1154.15|0
1661127300000|2022-08-22 00:15:00|1156.18|1154.68|1156.76|1155.26|1157.19|1155.69|1156.16|1154.66|0
1661127600000|2022-08-22 00:20:00|1156.77|1155.27|1156.76|1155.26|1156.98|1155.48|1156.76|1155.26|0
1661127900000|2022-08-22 00:25:00|1156.54|1155.04|1156.22|1154.72|1156.54|1155.04|1156.11|1154.61|0
1661128200000|2022-08-22 00:30:00|1156.33|1154.83|1156.34|1154.84|1156.34|1154.84|1155.9|1154.4|0
1661128500000|2022-08-22 00:35:00|1156.55|1155.05|1156.98|1155.48|1157.2|1155.7|1156.55|1155.05|0
1661128800000|2022-08-22 00:40:00|1156.97|1155.47|1156.98|1155.48|1157.19|1155.69|1156.76|1155.26|0
1661129100000|2022-08-22 00:45:00|1156.97|1155.47|1156.98|1155.48|1156.98|1155.48|1156.76|1155.26|0
1661129700000|2022-08-22 00:55:00|1156.97|1155.47|1156.12|1154.62|1156.98|1155.48|1156.11|1154.61|0
1661130000000|2022-08-22 01:00:00|1156.11|1154.61|1156.12|1154.62|1156.34|1154.84|1156.11|1154.61|0
1661130300000|2022-08-22 01:05:00|1156.33|1154.83|1156.12|1154.62|1156.33|1154.83|1155.9|1154.4|0
1661130600000|2022-08-22 01:10:00|1156.11|1154.61|1156.34|1154.84|1156.34|1154.84|1156.11|1154.61|0
1661130900000|2022-08-22 01:15:00|1156.35|1154.85|1156.6|1155.1|1156.61|1155.11|1156.35|1154.85|0
1661131200000|2022-08-22 01:20:00|1156.61|1155.11|1156.87|1155.37|1157.36|1155.86|1156.6|1155.1|0
1661131500000|2022-08-22 01:25:00|1156.99|1155.49|1157.36|1155.86|1157.62|1156.12|1156.87|1155.37|0
1661131800000|2022-08-22 01:30:00|1157.32|1155.82|1157.64|1156.14|1157.64|1156.14|1157.21|1155.71|0
1661132100000|2022-08-22 01:35:00|1157.63|1156.13|1157.64|1156.14|1157.75|1156.25|1157.42|1155.92|0
1661132400000|2022-08-22 01:40:00|1157.42|1155.92|1157.42|1155.92|1157.64|1156.14|1157.42|1155.92|0
1661132700000|2022-08-22 01:45:00|1157.62|1156.12|1157.36|1155.86|1157.62|1156.12|1157.36|1155.86|0
1661133000000|2022-08-22 01:50:00|1157.37|1155.87|1157.36|1155.86|1157.61|1156.11|1157.12|1155.62|0
1661133300000|2022-08-22 01:55:00|1157.37|1155.87|1157.36|1155.86|1157.37|1155.87|1157.36|1155.86|0
1661133600000|2022-08-22 02:00:00|1157.37|1155.87|1157.37|1155.87|1157.37|1155.87|1157.12|1155.62|0
1661133900000|2022-08-22 02:05:00|1157.62|1156.12|1157.74|1156.24|1157.87|1156.37|1157.37|1155.87|0
1661134200000|2022-08-22 02:10:00|1157.62|1156.12|1157.61|1156.11|1157.87|1156.37|1157.61|1156.11|0
1661134500000|2022-08-22 02:15:00|1157.64|1156.14|1157.64|1156.14|1157.64|1156.14|1157.42|1155.92|0
1661134800000|2022-08-22 02:20:00|1157.85|1156.35|1157.86|1156.36|1158.07|1156.57|1157.85|1156.35|0
1661135100000|2022-08-22 02:25:00|1157.85|1156.35|1157.85|1156.35|1158.29|1156.79|1157.85|1156.35|0
1661135400000|2022-08-22 02:30:00|1158.11|1156.61|1158.6|1157.1|1158.6|1157.1|1158.11|1156.61|0
1661135700000|2022-08-22 02:35:00|1158.59|1157.09|1158.6|1157.1|1158.6|1157.1|1158.35|1156.85|0
1661136000000|2022-08-22 02:40:00|1158.59|1157.09|1158.59|1157.09|1158.6|1157.1|1158.35|1156.85|0
1661136300000|2022-08-22 02:45:00|1158.83|1157.33|1159.08|1157.58|1159.08|1157.58|1158.83|1157.33|0
1661136600000|2022-08-22 02:50:00|1159.09|1157.59|1159.61|1158.11|1159.85|1158.35|1159.08|1157.58|0
1661136900000|2022-08-22 02:55:00|1159.85|1158.35|1159.86|1158.36|1160.1|1158.6|1159.6|1158.1|0
1661137200000|2022-08-22 03:00:00|1159.16|1157.66|1158.94|1157.44|1159.16|1157.66|1158.94|1157.44|0
1661137500000|2022-08-22 03:05:00|1158.93|1157.43|1158.73|1157.23|1158.94|1157.44|1158.72|1157.22|0
1661137800000|2022-08-22 03:10:00|1158.94|1157.44|1158.72|1157.22|1158.94|1157.44|1158.72|1157.22|0
1661138400000|2022-08-22 03:20:00|1158.71|1157.21|1158.72|1157.22|1158.72|1157.22|1158.71|1157.21|0
1661138700000|2022-08-22 03:25:00|1158.71|1157.21|1158.72|1157.22|1158.72|1157.22|1158.5|1157|0
1661139000000|2022-08-22 03:30:00|1158.71|1157.21|1158.28|1156.78|1158.71|1157.21|1158.28|1156.78|0
1661139300000|2022-08-22 03:35:00|1158.29|1156.79|1158.28|1156.78|1158.5|1157|1158.28|1156.78|0
1661139600000|2022-08-22 03:40:00|1158.29|1156.79|1158.28|1156.78|1158.29|1156.79|1158.28|1156.78|0
1661139900000|2022-08-22 03:45:00|1158.07|1156.57|1158.07|1156.57|1158.28|1156.78|1158.07|1156.57|0
1661140200000|2022-08-22 03:50:00|1158.06|1156.56|1158.07|1156.57|1158.07|1156.57|1158.06|1156.56|0
1661140500000|2022-08-22 03:55:00|1158.06|1156.56|1158.28|1156.78|1158.28|1156.78|1158.06|1156.56|0
1661140800000|2022-08-22 04:00:00|1158.27|1156.77|1158.06|1156.56|1158.28|1156.78|1158.06|1156.56|0
1661141100000|2022-08-22 04:05:00|1158.07|1156.57|1157.85|1156.35|1158.07|1156.57|1157.85|1156.35|0
1661141400000|2022-08-22 04:10:00|1157.84|1156.34|1157.85|1156.35|1157.85|1156.35|1157.84|1156.34|0
1661141700000|2022-08-22 04:15:00|1157.84|1156.34|1157.85|1156.35|1157.85|1156.35|1157.63|1156.13|0
1661142000000|2022-08-22 04:20:00|1158.06|1156.56|1158.06|1156.56|1158.06|1156.56|1157.85|1156.35|0
1661142300000|2022-08-22 04:25:00|1157.85|1156.35|1157.84|1156.34|1157.85|1156.35|1157.84|1156.34|0
1661142600000|2022-08-22 04:30:00|1157.85|1156.35|1157.84|1156.34|1157.85|1156.35|1157.84|1156.34|0
1661143200000|2022-08-22 04:40:00|1157.63|1156.13|1157.41|1155.91|1157.63|1156.13|1157.41|1155.91|0
1661143500000|2022-08-22 04:45:00|1157.6|1156.1|1157.34|1155.84|1157.84|1156.34|1157.34|1155.84|0
1661143800000|2022-08-22 04:50:00|1157.35|1155.85|1157.34|1155.84|1157.35|1155.85|1157.1|1155.6|0
1661144100000|2022-08-22 04:55:00|1157.1|1155.6|1157.34|1155.84|1157.35|1155.85|1157.09|1155.59|0
1661144400000|2022-08-22 05:00:00|1157.2|1155.7|1157.19|1155.69|1157.41|1155.91|1157.19|1155.69|0
1661144700000|2022-08-22 05:05:00|1156.98|1155.48|1157.19|1155.69|1157.2|1155.7|1156.98|1155.48|0
1661145000000|2022-08-22 05:10:00|1157.2|1155.7|1156.98|1155.48|1157.2|1155.7|1156.76|1155.26|0
1661145300000|2022-08-22 05:15:00|1157.09|1155.59|1157.63|1156.13|1157.63|1156.13|1156.98|1155.48|0
1661145600000|2022-08-22 05:20:00|1157.84|1156.34|1156.73|1155.23|1157.85|1156.35|1156.73|1155.23|0
1661145900000|2022-08-22 05:25:00|1156.74|1155.24|1157.16|1155.66|1157.16|1155.66|1156.73|1155.23|0
1661146200000|2022-08-22 05:30:00|1157.05|1155.55|1155.36|1153.86|1157.37|1155.87|1155.36|1153.86|0
1661146500000|2022-08-22 05:35:00|1155.15|1153.65|1154.93|1153.43|1155.15|1153.65|1154.93|1153.43|0
1661146800000|2022-08-22 05:40:00|1155.03|1153.53|1154.72|1153.22|1155.14|1153.64|1154.72|1153.22|0
1661147100000|2022-08-22 05:45:00|1154.93|1153.43|1154.29|1152.79|1154.93|1153.43|1154.29|1152.79|0
1661147700000|2022-08-22 05:55:00|1154.3|1152.8|1154.41|1152.91|1154.62|1153.12|1154.08|1152.58|0
1661148000000|2022-08-22 06:00:00|1154.62|1153.12|1153.58|1152.08|1154.84|1153.34|1153.57|1152.07|0
1661148300000|2022-08-22 06:05:00|1153.79|1152.29|1152.96|1151.46|1153.79|1152.29|1152.74|1151.24|0
1661148600000|2022-08-22 06:10:00|1152.75|1151.25|1153|1151.5|1153.18|1151.68|1152.57|1151.07|0
1661148900000|2022-08-22 06:15:00|1152.79|1151.29|1154.31|1152.81|1154.52|1153.02|1152.57|1151.07|0
1661149200000|2022-08-22 06:20:00|1154.3|1152.8|1154.36|1152.86|1154.58|1153.08|1154.15|1152.65|0
1661149500000|2022-08-22 06:25:00|1154.47|1152.97|1153.33|1151.83|1154.58|1153.08|1153.22|1151.72|0
1661149800000|2022-08-22 06:30:00|1153.12|1151.62|1152.52|1151.02|1153.34|1151.84|1152.31|1150.81|0
1661150100000|2022-08-22 06:35:00|1152.74|1151.24|1152.82|1151.32|1153.04|1151.54|1152.31|1150.81|0
1661150400000|2022-08-22 06:40:00|1152.83|1151.33|1153.54|1152.04|1153.56|1152.06|1152.83|1151.33|0
1661150700000|2022-08-22 06:45:00|1153.56|1152.06|1153.33|1151.83|1153.58|1152.08|1152.92|1151.42|0
1661151000000|2022-08-22 06:50:00|1153.43|1151.93|1153.89|1152.39|1154.03|1152.53|1153.22|1151.72|0
1661151300000|2022-08-22 06:55:00|1154.1|1152.6|1154.57|1153.07|1154.57|1153.07|1153.89|1152.39|0
1661151600000|2022-08-22 07:00:00|1154.36|1152.86|1158.64|1157.14|1159.51|1158.01|1152.57|1151.07|0
1661151900000|2022-08-22 07:05:00|1158.74|1157.24|1160.24|1158.74|1161.32|1159.82|1158.64|1157.14|3
1661152200000|2022-08-22 07:10:00|1160.45|1158.95|1164.18|1162.43|1165.18|1163.43|1160.05|1158.55|2
1661152500000|2022-08-22 07:15:00|1164.43|1162.68|1162.18|1160.43|1164.68|1162.93|1161.93|1160.18|5
1661152800000|2022-08-22 07:20:00|1161.93|1160.68|1161.93|1159.93|1161.93|1160.68|1159.93|1158.18|3
1661153100000|2022-08-22 07:25:00|1161.68|1160.18|1160.68|1158.93|1161.68|1160.18|1159.68|1157.93|2
1661153400000|2022-08-22 07:30:00|1160.43|1158.43|1158.68|1156.93|1160.43|1158.43|1158.18|1156.43|1
1661153700000|2022-08-22 07:35:00|1159.18|1157.18|1157.43|1155.43|1159.18|1157.43|1157.43|1155.43|1
1661154000000|2022-08-22 07:40:00|1157.68|1155.68|1157.93|1156.43|1158.93|1156.93|1157.43|1155.68|0
1661154300000|2022-08-22 07:45:00|1158.18|1156.93|1159.18|1157.43|1159.68|1157.93|1158.18|1156.93|3
1661154600000|2022-08-22 07:50:00|1158.68|1157.18|1157.18|1155.68|1158.68|1157.18|1156.68|1155.18|0
1661154900000|2022-08-22 07:55:00|1156.93|1155.18|1157.93|1156.43|1158.18|1156.68|1156.93|1155.18|2
1661155200000|2022-08-22 08:00:00|1158.18|1156.68|1155.93|1154.18|1158.68|1157.18|1155.93|1154.18|0
1661155500000|2022-08-22 08:05:00|1155.68|1153.93|1154.93|1153.18|1155.68|1153.93|1153.93|1152.18|10
1661155800000|2022-08-22 08:10:00|1154.68|1153.68|1153.68|1152.18|1154.68|1153.68|1153.68|1152.18|0
1661156100000|2022-08-22 08:15:00|1153.43|1152.43|1154.68|1153.18|1155.68|1153.93|1153.43|1152.18|26
1661156400000|2022-08-22 08:20:00|1154.93|1153.43|1154.43|1152.93|1155.18|1153.68|1154.18|1152.68|0
1661156700000|2022-08-22 08:25:00|1154.18|1152.68|1154.43|1152.93|1154.68|1153.18|1153.18|1151.68|2
1661157000000|2022-08-22 08:30:00|1154.68|1152.43|1151.43|1150.18|1154.68|1152.93|1151.43|1149.68|16
1661157300000|2022-08-22 08:35:00|1151.68|1149.93|1153.68|1152.18|1153.68|1152.18|1151.43|1149.68|50
1661157600000|2022-08-22 08:40:00|1153.43|1151.93|1153.18|1151.68|1154.18|1152.43|1152.93|1151.18|1
1661157900000|2022-08-22 08:45:00|1152.93|1151.18|1154.43|1152.43|1154.43|1152.43|1152.68|1151.18|0
1661158200000|2022-08-22 08:50:00|1153.93|1152.18|1155.25|1153.75|1155.5|1154|1153.68|1152.18|0
1661158500000|2022-08-22 08:55:00|1155.5|1153.5|1156.75|1155|1156.75|1155|1155.5|1153.5|0
1661158800000|2022-08-22 09:00:00|1156.25|1155.25|1157.25|1155.5|1157.75|1156|1156.25|1154.75|0
1661159100000|2022-08-22 09:05:00|1157.5|1155.75|1158.75|1157.25|1158.75|1157.25|1157.5|1155.5|7
1661159400000|2022-08-22 09:10:00|1159|1157|1158.75|1157.25|1159|1157.75|1158.5|1157|0
1661159700000|2022-08-22 09:15:00|1159|1157.5|1161.25|1159.75|1161.25|1159.75|1159|1157.5|1
1661160000000|2022-08-22 09:20:00|1161|1159.5|1160.5|1159|1161|1159.5|1160|1158.75|0
1661160300000|2022-08-22 09:25:00|1160.25|1158.75|1160.25|1158.5|1160.25|1158.75|1159.75|1158|1
1661160600000|2022-08-22 09:30:00|1160|1158.25|1159.25|1157.75|1160|1158.25|1159.25|1157.75|0
1661160900000|2022-08-22 09:35:00|1159.5|1158|1160.5|1159|1160.75|1159.25|1159.5|1157.75|0
1661161200000|2022-08-22 09:40:00|1160.75|1158.75|1161|1159.5|1161.25|1159.5|1160.25|1158.75|0
1661161500000|2022-08-22 09:45:00|1161.25|1159.75|1163|1161.25|1163.25|1161.5|1161.25|1159.5|0
1661161800000|2022-08-22 09:50:00|1163.25|1161.5|1164.5|1162.75|1164.75|1162.75|1163.25|1161.5|1
1661162100000|2022-08-22 09:55:00|1164.25|1162.5|1164.5|1162.75|1165.5|1164|1164|1162.25|0
1661162400000|2022-08-22 10:00:00|1164.75|1163|1165.25|1163.25|1165.5|1163.75|1164.75|1162.75|48
1661162700000|2022-08-22 10:05:00|1165.5|1163.5|1165.75|1163.75|1166.75|1164.75|1164.25|1163.25|7
1661163000000|2022-08-22 10:10:00|1166|1164|1168.25|1166.25|1168.75|1167.5|1166|1164|3
1661163300000|2022-08-22 10:15:00|1168|1166|1169.25|1167.25|1169.75|1168.25|1168|1166|9
1661163600000|2022-08-22 10:20:00|1169|1167|1169.5|1167.5|1169.5|1167.5|1168.5|1166.75|11
1661163900000|2022-08-22 10:25:00|1169.25|1167.25|1167.75|1166.75|1169.5|1167.5|1167.5|1166.5|44
1661164200000|2022-08-22 10:30:00|1169|1166.5|1169.25|1167.25|1169.25|1167.5|1168.75|1166.25|6
1661164500000|2022-08-22 10:35:00|1169|1167|1169.5|1167.75|1169.5|1167.75|1168.75|1166.75|1
1661164800000|2022-08-22 10:40:00|1169.75|1167.5|1169|1167.25|1170.75|1168.75|1169|1167|0
1661165100000|2022-08-22 10:45:00|1168.75|1167|1169.25|1167.25|1169.25|1167.25|1167.75|1166.5|50
1661165400000|2022-08-22 10:50:00|1169.5|1167.5|1170.25|1168.25|1170.25|1168.25|1169.25|1167.25|0
1661165700000|2022-08-22 10:55:00|1170|1168|1169.75|1167.75|1170|1168|1169.25|1167.25|0
1661166000000|2022-08-22 11:00:00|1170|1168|1168.75|1166.75|1170.25|1168.25|1168.75|1166.75|0
1661166300000|2022-08-22 11:05:00|1168.5|1166.5|1169.25|1167.25|1169.5|1167.5|1168.5|1166.5|7
1661166600000|2022-08-22 11:10:00|1169.5|1167.5|1168.75|1166.75|1170|1168|1168.75|1166.75|0
1661166900000|2022-08-22 11:15:00|1168.5|1166.5|1168.25|1166.25|1168.75|1166.75|1168.25|1166.25|0
1661167200000|2022-08-22 11:20:00|1168.5|1166.5|1169|1167|1169.5|1167.75|1168.25|1166.25|0
1661167500000|2022-08-22 11:25:00|1168.75|1166.75|1168.75|1166.75|1169|1167|1168.5|1166.5|0
1661167800000|2022-08-22 11:30:00|1168.5|1167|1167.25|1165.5|1168.5|1167|1167|1165|0
1661168100000|2022-08-22 11:35:00|1167|1165.25|1167|1165|1167.25|1165.5|1166.25|1164.25|1
1661168400000|2022-08-22 11:40:00|1166.75|1164.75|1166.5|1164.5|1166.75|1165|1166|1164|0
1661168700000|2022-08-22 11:45:00|1166.25|1164.25|1165.75|1164|1166.5|1164.5|1165.75|1163.75|0
1661169000000|2022-08-22 11:50:00|1166|1163.75|1167.5|1165.75|1167.5|1165.75|1166|1163.75|0
1661169300000|2022-08-22 11:55:00|1167.75|1166|1167.75|1165.75|1168.5|1166.5|1166.5|1165.5|0
1661169600000|2022-08-22 12:00:00|1168|1166|1167.5|1165.5|1168.5|1166.5|1167.25|1165.5|0
1661169900000|2022-08-22 12:05:00|1167.75|1165.75|1166.75|1165|1168|1166|1166.75|1164.75|0
1661170200000|2022-08-22 12:10:00|1166.5|1164.75|1167.25|1165.25|1167.25|1165.25|1166.25|1164.25|0
1661170500000|2022-08-22 12:15:00|1167.5|1165.5|1166.75|1164.75|1167.5|1165.5|1166.75|1164.75|0
1661170800000|2022-08-22 12:20:00|1167|1165|1166.5|1164.75|1167.25|1165.25|1166.25|1164.5|0
1661171100000|2022-08-22 12:25:00|1166.25|1164.5|1165|1163|1166.25|1164.5|1164.75|1162.75|1
1661171400000|2022-08-22 12:30:00|1164.75|1163.25|1164|1162.5|1165.5|1163.75|1164|1162.25|0
1661171700000|2022-08-22 12:35:00|1164.25|1162.75|1165.25|1163.5|1165.25|1163.5|1164.25|1162.75|1
1661172000000|2022-08-22 12:40:00|1165.5|1163.75|1166.5|1165|1166.75|1165|1165.5|1163.75|0
1661172300000|2022-08-22 12:45:00|1166.25|1164.5|1166.5|1165|1166.5|1165|1165.5|1164.5|2
1661172600000|2022-08-22 12:50:00|1166.25|1164.75|1165.5|1164|1166.25|1164.75|1165.5|1164|0
1661172900000|2022-08-22 12:55:00|1165.25|1163.5|1164.25|1163|1165.25|1163.5|1164.25|1162.5|0
1661173200000|2022-08-22 13:00:00|1164|1162.5|1164.5|1163|1164.5|1163|1163.25|1161.5|1
1661173500000|2022-08-22 13:05:00|1164.25|1162.5|1163.43|1161.68|1164.25|1162.5|1162.78|1161.06|1
1661173800000|2022-08-22 13:10:00|1163.93|1161.93|1162.18|1160.68|1163.93|1162.18|1162.18|1160.68|1
1661174100000|2022-08-22 13:15:00|1161.93|1160.18|1159.18|1157.68|1161.93|1160.18|1159.18|1157.18|1
1661174400000|2022-08-22 13:20:00|1158.93|1157.18|1160.93|1159.18|1160.93|1159.18|1158.93|1157.18|0
1661174700000|2022-08-22 13:25:00|1160.68|1158.68|1161.93|1160.18|1162.43|1160.68|1160.43|1158.68|6
1661175000000|2022-08-22 13:30:00|1161.68|1159.68|1159.68|1158.18|1162.43|1160.68|1159.68|1158.18|1
1661175300000|2022-08-22 13:35:00|1159.43|1157.68|1161.93|1160.18|1161.93|1160.18|1158.93|1157.18|1
1661175600000|2022-08-22 13:40:00|1161.68|1159.68|1159.68|1158.18|1161.68|1159.68|1159.68|1157.93|100
1661175900000|2022-08-22 13:45:00|1159.43|1157.93|1159.43|1157.93|1159.68|1158.18|1157.93|1156.93|50
1661176200000|2022-08-22 13:50:00|1159.18|1157.68|1158.43|1157.18|1159.18|1157.68|1158.18|1156.43|0
1661176500000|2022-08-22 13:55:00|1158.68|1156.93|1159.93|1158.18|1160.43|1158.68|1158.68|1156.93|4
1661176800000|2022-08-22 14:00:00|1159.68|1157.93|1158.93|1157.68|1159.68|1157.93|1158.68|1156.93|1
1661177100000|2022-08-22 14:05:00|1159.18|1158.43|1158.68|1156.93|1159.18|1158.43|1157.93|1156.18|58
1661177400000|2022-08-22 14:10:00|1158.77|1157.02|1159.52|1157.52|1160.02|1158.77|1158.02|1157.02|62
1661177700000|2022-08-22 14:15:00|1159.27|1157.27|1157.9|1156.4|1159.27|1157.52|1157.9|1156.4|0
1661178000000|2022-08-22 14:20:00|1157.68|1156.18|1156.78|1155.28|1157.9|1156.4|1156.78|1155.28|0
1661178300000|2022-08-22 14:25:00|1156.56|1155.06|1157|1155.5|1157.67|1156.17|1156.56|1155.06|88
1661178600000|2022-08-22 14:30:00|1156.78|1155.28|1156.34|1154.84|1157.24|1155.74|1156.33|1154.83|0
1661178900000|2022-08-22 14:35:00|1156.35|1154.85|1157.45|1155.95|1157.45|1155.95|1156.34|1154.84|0
1661179200000|2022-08-22 14:40:00|1157.44|1155.94|1158.09|1156.59|1158.55|1157.05|1157.22|1155.72|0
1661179500000|2022-08-22 14:45:00|1157.81|1156.31|1157.83|1156.33|1158.09|1156.59|1157.56|1156.06|0
1661179800000|2022-08-22 14:50:00|1157.82|1156.32|1157.04|1155.54|1157.83|1156.33|1156.77|1155.27|0
1661180100000|2022-08-22 14:55:00|1157.03|1155.53|1156.74|1155.24|1157.3|1155.8|1156.5|1155|0
1661180400000|2022-08-22 15:00:00|1156.75|1155.25|1158.66|1157.16|1158.67|1157.17|1156.74|1155.24|0
1661180700000|2022-08-22 15:05:00|1158.65|1157.15|1158.66|1157.16|1158.92|1157.42|1158.4|1156.9|0
1661181000000|2022-08-22 15:10:00|1158.91|1157.41|1159.16|1157.66|1159.17|1157.67|1157.88|1156.38|0
1661181300000|2022-08-22 15:15:00|1159.17|1157.67|1159.43|1157.93|1159.68|1158.18|1159.16|1157.66|0
1661181600000|2022-08-22 15:20:00|1159.44|1157.94|1159.18|1157.68|1159.69|1158.19|1159.17|1157.67|0
1661181900000|2022-08-22 15:25:00|1159.19|1157.69|1158.18|1156.68|1159.68|1158.18|1158.18|1156.68|0
1661182200000|2022-08-22 15:30:00|1158.43|1156.93|1159.2|1157.7|1159.44|1157.94|1157.91|1156.41|0
1661182500000|2022-08-22 15:35:00|1159.44|1157.94|1159.44|1157.94|1159.95|1158.45|1159.18|1157.68|0
1661182800000|2022-08-22 15:40:00|1159.69|1158.19|1159.69|1158.19|1160.46|1158.96|1159.44|1157.94|0
1661183100000|2022-08-22 15:45:00|1159.7|1158.2|1159.69|1158.19|1159.96|1158.46|1159.18|1157.68|0
1661183400000|2022-08-22 15:50:00|1159.7|1158.2|1160.2|1158.7|1160.46|1158.96|1159.69|1158.19|0
1661183700000|2022-08-22 15:55:00|1160.19|1158.69|1160.19|1158.69|1160.47|1158.97|1159.94|1158.44|0
1661184000000|2022-08-22 16:00:00|1160.2|1158.7|1160.45|1158.95|1160.72|1159.22|1159.94|1158.44|0
1661184300000|2022-08-22 16:05:00|1160.44|1158.94|1159.67|1158.17|1160.7|1159.2|1159.66|1158.16|0
1661184600000|2022-08-22 16:10:00|1159.66|1158.16|1159.41|1157.91|1159.92|1158.42|1159.4|1157.9|0
1661184900000|2022-08-22 16:15:00|1159.53|1158.03|1159.92|1158.42|1159.93|1158.43|1159.41|1157.91|0
1661185200000|2022-08-22 16:20:00|1159.93|1158.43|1160.7|1159.2|1160.71|1159.21|1159.92|1158.42|0
1661185500000|2022-08-22 16:25:00|1160.71|1159.21|1159.91|1158.41|1160.72|1159.22|1159.66|1158.16|0
1661185800000|2022-08-22 16:30:00|1159.96|1158.46|1159.96|1158.46|1160.18|1158.68|1159.95|1158.45|0
1661186100000|2022-08-22 16:35:00|1159.95|1158.45|1160.41|1158.91|1160.41|1158.91|1159.95|1158.45|0
1661186400000|2022-08-22 16:40:00|1160.4|1158.9|1159.72|1158.22|1160.41|1158.91|1159.72|1158.22|0
1661186700000|2022-08-22 16:45:00|1159.5|1158|1159.95|1158.45|1160.17|1158.67|1159.49|1157.99|0
1661187000000|2022-08-22 16:50:00|1159.94|1158.44|1160.17|1158.67|1160.17|1158.67|1159.94|1158.44|0
1661187300000|2022-08-22 16:55:00|1160.16|1158.66|1160.17|1158.67|1160.39|1158.89|1159.94|1158.44|0
1661187600000|2022-08-22 17:00:00|1160.17|1158.67|1159.87|1158.37|1160.65|1159.15|1159.87|1158.37|0
1661187900000|2022-08-22 17:05:00|1159.88|1158.38|1159.62|1158.12|1160.12|1158.62|1159.61|1158.11|0
1661188200000|2022-08-22 17:10:00|1159.61|1158.11|1159.61|1158.11|1159.87|1158.37|1159.09|1157.59|0
1661188500000|2022-08-22 17:15:00|1159.92|1158.42|1159.69|1158.19|1159.92|1158.42|1159.47|1157.97|0
1661188800000|2022-08-22 17:20:00|1159.7|1158.2|1159.25|1157.75|1159.7|1158.2|1159.03|1157.53|0
1661189100000|2022-08-22 17:25:00|1159.03|1157.53|1158.81|1157.31|1159.26|1157.76|1158.8|1157.3|0
1661189400000|2022-08-22 17:30:00|1158.8|1157.3|1157.7|1156.2|1158.81|1157.31|1157.7|1156.2|0
1661189700000|2022-08-22 17:35:00|1157.48|1155.98|1157.91|1156.41|1158.14|1156.64|1157.47|1155.97|0
1661190000000|2022-08-22 17:40:00|1157.7|1156.2|1157.92|1156.42|1158.14|1156.64|1157.7|1156.2|0
1661190300000|2022-08-22 17:45:00|1157.91|1156.41|1157.91|1156.41|1158.14|1156.64|1157.91|1156.41|0
1661190600000|2022-08-22 17:50:00|1157.69|1156.19|1157.7|1156.2|1157.92|1156.42|1157.69|1156.19|0
1661190900000|2022-08-22 17:55:00|1157.69|1156.19|1157.46|1155.96|1157.7|1156.2|1157.46|1155.96|0
1661191200000|2022-08-22 18:00:00|1157.47|1155.97|1157.45|1155.95|1157.69|1156.19|1157.45|1155.95|0
1661191500000|2022-08-22 18:05:00|1157.23|1155.73|1157.02|1155.52|1157.68|1156.18|1157.02|1155.52|0
1661191800000|2022-08-22 18:10:00|1157.03|1155.53|1157.46|1155.96|1157.68|1156.18|1157.01|1155.51|0
1661192100000|2022-08-22 18:15:00|1157.47|1155.97|1157.68|1156.18|1157.69|1156.19|1157.23|1155.73|0
1661192400000|2022-08-22 18:20:00|1157.69|1156.19|1157.68|1156.18|1157.91|1156.41|1157.46|1155.96|0
1661192700000|2022-08-22 18:25:00|1157.69|1156.19|1157.56|1156.06|1157.69|1156.19|1157.46|1155.96|0
1661193000000|2022-08-22 18:30:00|1157.46|1155.96|1157.45|1155.95|1157.68|1156.18|1157.23|1155.73|0
1661193300000|2022-08-22 18:35:00|1157.44|1155.94|1157.23|1155.73|1157.46|1155.96|1157.22|1155.72|0
1661193600000|2022-08-22 18:40:00|1157.22|1155.72|1156.77|1155.27|1157.23|1155.73|1156.77|1155.27|0
1661193900000|2022-08-22 18:45:00|1156.47|1154.97|1156.46|1154.96|1156.73|1155.23|1156.21|1154.71|0
1661194200000|2022-08-22 18:50:00|1156.71|1155.21|1156.46|1154.96|1156.97|1155.47|1156.45|1154.95|0
1661194500000|2022-08-22 18:55:00|1156.7|1155.2|1156.97|1155.47|1156.97|1155.47|1156.19|1154.69|0
1661194800000|2022-08-22 19:00:00|1156.96|1155.46|1157.24|1155.74|1157.75|1156.25|1156.96|1155.46|0
1661195100000|2022-08-22 19:05:00|1157.23|1155.73|1157.5|1156|1157.51|1156.01|1157.22|1155.72|0
1661195400000|2022-08-22 19:10:00|1157.51|1156.01|1157.78|1156.28|1158.04|1156.54|1157.51|1156.01|0
1661195700000|2022-08-22 19:15:00|1157.91|1156.41|1157.01|1155.51|1158.05|1156.55|1157.01|1155.51|0
1661196000000|2022-08-22 19:20:00|1157.02|1155.52|1157.28|1155.78|1157.29|1155.79|1156.76|1155.26|0
1661196300000|2022-08-22 19:25:00|1157.29|1155.79|1156.51|1155.01|1157.55|1156.05|1156.5|1155|0
1661196600000|2022-08-22 19:30:00|1156.5|1155|1155.74|1154.24|1157.01|1155.51|1155.74|1154.24|0
1661196900000|2022-08-22 19:35:00|1155.75|1154.25|1156.28|1154.78|1156.54|1155.04|1155.74|1154.24|0
1661197200000|2022-08-22 19:40:00|1156.03|1154.53|1155.2|1153.7|1156.28|1154.78|1154.95|1153.45|0
1661197500000|2022-08-22 19:45:00|1155.67|1154.17|1156.79|1155.29|1156.79|1155.29|1155.67|1154.17|0
1661197800000|2022-08-22 19:50:00|1156.78|1155.28|1157.02|1155.52|1157.91|1156.41|1156.56|1155.06|0
1661198100000|2022-08-22 19:55:00|1157.03|1155.53|1157.68|1156.18|1157.89|1156.39|1157.02|1155.52|0
1661198400000|2022-08-22 20:00:00|1157.6|1156.1|1157.82|1156.32|1157.96|1156.46|1157.51|1156.01|0
1661198700000|2022-08-22 20:05:00|1157.78|1156.28|1157.87|1156.37|1157.96|1156.46|1157.69|1156.19|0
1661199000000|2022-08-22 20:10:00|1157.82|1156.32|1158.05|1156.55|1158.18|1156.68|1157.78|1156.28|0
1661199300000|2022-08-22 20:15:00|1158.09|1156.59|1157.96|1156.46|1158.09|1156.59|1157.78|1156.28|0
1661199600000|2022-08-22 20:20:00|1157.91|1156.41|1158.27|1156.77|1158.27|1156.77|1157.91|1156.41|0
1661199900000|2022-08-22 20:25:00|1158.23|1156.73|1158.27|1156.77|1158.36|1156.86|1158.18|1156.68|0
1661200200000|2022-08-22 20:30:00|1158.32|1156.82|1158.32|1156.82|1158.41|1156.91|1158.23|1156.73|0
1661200500000|2022-08-22 20:35:00|1158.36|1156.86|1158.27|1156.77|1158.41|1156.91|1158.23|1156.73|0
1661200800000|2022-08-22 20:40:00|1158.29|1156.79|1158.27|1156.77|1158.36|1156.86|1158.23|1156.73|0
1661201100000|2022-08-22 20:45:00|1158.32|1156.82|1158.41|1156.91|1158.41|1156.91|1158.23|1156.73|0
1661201400000|2022-08-22 20:50:00|1158.4|1156.9|1158.38|1156.88|1158.41|1156.91|1158.32|1156.82|0
1661201700000|2022-08-22 20:55:00|1158.36|1156.86|1158.32|1156.82|1158.45|1156.95|1158.27|1156.77|0
1661202000000|2022-08-22 21:00:00|1158.29|1156.79|1158.34|1156.84|1158.34|1156.84|1158.23|1156.73|0
1661202300000|2022-08-22 21:05:00|1158.32|1156.82|1158.2|1156.7|1158.36|1156.86|1158.2|1156.7|0
1661202600000|2022-08-22 21:10:00|1158.23|1156.73|1158.34|1156.84|1158.34|1156.84|1158.18|1156.68|0
1661202900000|2022-08-22 21:15:00|1158.32|1156.82|1158.36|1156.86|1158.36|1156.86|1158.32|1156.82|0
1661203200000|2022-08-22 21:20:00|1158.34|1156.84|1158.36|1156.86|1158.36|1156.86|1158.34|1156.84|0
1661203500000|2022-08-22 21:25:00|1158.34|1156.84|1158.34|1156.84|1158.34|1156.84|1158.34|1156.84|0
1661204100000|2022-08-22 21:35:00|1158.36|1156.86|1158.41|1156.91|1158.41|1156.91|1158.36|1156.86|0
1661204400000|2022-08-22 21:40:00|1158.4|1156.9|1158.38|1156.88|1158.41|1156.91|1158.34|1156.84|0
1661204700000|2022-08-22 21:45:00|1158.41|1156.91|1158.34|1156.84|1158.41|1156.91|1158.34|1156.84|0
1661205000000|2022-08-22 21:50:00|1158.38|1156.88|1158.36|1156.86|1158.38|1156.88|1158.36|1156.86|0
1661205300000|2022-08-22 21:55:00|1158.32|1156.82|1158.38|1156.88|1158.41|1156.91|1158.32|1156.82|0
1661205600000|2022-08-22 22:00:00|1158.43|1156.93|1158.05|1156.55|1158.52|1157.02|1157.87|1156.37|0
1661205900000|2022-08-22 22:05:00|1158.04|1156.54|1158.45|1156.95|1158.45|1156.95|1158|1156.5|0
1661206200000|2022-08-22 22:10:00|1158.36|1156.86|1158.38|1156.88|1158.45|1156.95|1158.32|1156.82|0
1661206500000|2022-08-22 22:15:00|1158.41|1156.91|1158.18|1156.68|1158.41|1156.91|1158.14|1156.64|0
1661206800000|2022-08-22 22:20:00|1158.23|1156.73|1158.32|1156.82|1158.34|1156.84|1158.11|1156.61|0
1661207100000|2022-08-22 22:25:00|1158.36|1156.86|1158.36|1156.86|1158.49|1156.99|1158.36|1156.86|0
1661207400000|2022-08-22 22:30:00|1158.38|1156.88|1158.61|1157.11|1158.61|1157.11|1158.32|1156.82|0
1661207700000|2022-08-22 22:35:00|1158.59|1157.09|1158.74|1157.24|1158.79|1157.29|1158.59|1157.09|0
1661208000000|2022-08-22 22:40:00|1158.76|1157.26|1158.83|1157.33|1158.83|1157.33|1158.65|1157.15|0
1661208300000|2022-08-22 22:45:00|1158.79|1157.29|1158.88|1157.38|1158.92|1157.42|1158.7|1157.2|0
1661208600000|2022-08-22 22:50:00|1158.9|1157.4|1158.79|1157.29|1158.97|1157.47|1158.7|1157.2|0
1661208900000|2022-08-22 22:55:00|1158.76|1157.26|1158.74|1157.24|1158.83|1157.33|1158.74|1157.24|0
1661209200000|2022-08-22 23:00:00|1158.76|1157.26|1158.79|1157.29|1158.83|1157.33|1158.61|1157.11|0
1661209500000|2022-08-22 23:05:00|1158.76|1157.26|1158.79|1157.29|1158.88|1157.38|1158.72|1157.22|0
1661209800000|2022-08-22 23:10:00|1158.88|1157.38|1158.97|1157.47|1159.01|1157.51|1158.83|1157.33|0
1661210100000|2022-08-22 23:15:00|1158.99|1157.49|1158.97|1157.47|1159.06|1157.56|1158.92|1157.42|0
1661210400000|2022-08-22 23:20:00|1158.99|1157.49|1159.06|1157.56|1159.06|1157.56|1158.92|1157.42|0
1661210700000|2022-08-22 23:25:00|1159.05|1157.55|1158.74|1157.24|1159.06|1157.56|1158.65|1157.15|0
1661211000000|2022-08-22 23:30:00|1158.79|1157.29|1159.01|1157.51|1159.01|1157.51|1158.61|1157.11|0
1661211300000|2022-08-22 23:35:00|1158.99|1157.49|1159.01|1157.51|1159.15|1157.65|1158.97|1157.47|0
1661211600000|2022-08-22 23:40:00|1159.03|1157.53|1159.01|1157.51|1159.06|1157.56|1158.97|1157.47|0
1661211900000|2022-08-22 23:45:00|1158.97|1157.47|1159.15|1157.65|1159.17|1157.67|1158.92|1157.42|0
1661212200000|2022-08-22 23:50:00|1159.14|1157.64|1159.32|1157.82|1159.35|1157.85|1159.06|1157.56|0
1661212500000|2022-08-22 23:55:00|1159.33|1157.83|1159.37|1157.87|1159.46|1157.96|1159.24|1157.74|0
1661212800000|2022-08-23 00:00:00|1159.41|1157.91|1159.01|1157.51|1159.46|1157.96|1158.97|1157.47|0
1661213100000|2022-08-23 00:05:00|1158.99|1157.49|1159.03|1157.53|1159.28|1157.78|1158.97|1157.47|0
1661213400000|2022-08-23 00:10:00|1159.01|1157.51|1159.01|1157.51|1159.06|1157.56|1158.97|1157.47|0
1661213700000|2022-08-23 00:15:00|1159.06|1157.56|1159.69|1158.19|1159.69|1158.19|1158.59|1157.09|0
1661214000000|2022-08-23 00:20:00|1159.91|1158.41|1159.47|1157.97|1160.13|1158.63|1159.47|1157.97|0
1661214300000|2022-08-23 00:25:00|1159.69|1158.19|1160.13|1158.63|1160.13|1158.63|1159.25|1157.75|0
1661214600000|2022-08-23 00:30:00|1160.12|1158.62|1159.69|1158.19|1160.13|1158.63|1159.47|1157.97|0
1661214900000|2022-08-23 00:35:00|1159.8|1158.3|1159.46|1157.96|1159.91|1158.41|1159.46|1157.96|0
1661215200000|2022-08-23 00:40:00|1159.47|1157.97|1159.35|1157.85|1159.47|1157.97|1159.24|1157.74|0
1661215500000|2022-08-23 00:45:00|1159.46|1157.96|1159.68|1158.18|1159.68|1158.18|1159.46|1157.96|0
1661215800000|2022-08-23 00:50:00|1159.46|1157.96|1158.79|1157.29|1159.46|1157.96|1158.79|1157.29|0
1661216100000|2022-08-23 00:55:00|1158.78|1157.28|1158.56|1157.06|1159.01|1157.51|1158.34|1156.84|0
1661216400000|2022-08-23 01:00:00|1158.35|1156.85|1158.55|1157.05|1158.56|1157.06|1158.34|1156.84|0
1661216700000|2022-08-23 01:05:00|1158.56|1157.06|1159.22|1157.72|1159.23|1157.73|1158.56|1157.06|0
1661217000000|2022-08-23 01:10:00|1159.23|1157.73|1159.22|1157.72|1159.23|1157.73|1158.78|1157.28|0
1661217300000|2022-08-23 01:15:00|1159.23|1157.73|1159.23|1157.73|1159.44|1157.94|1159|1157.5|0
1661217600000|2022-08-23 01:20:00|1159.24|1157.74|1159.46|1157.96|1159.68|1158.18|1159.24|1157.74|0
1661217900000|2022-08-23 01:25:00|1159.24|1157.74|1159.46|1157.96|1159.46|1157.96|1159.23|1157.73|0
1661218200000|2022-08-23 01:30:00|1159.08|1157.58|1159.33|1157.83|1159.33|1157.83|1159.06|1157.56|0
1661218500000|2022-08-23 01:35:00|1159.32|1157.82|1158.31|1156.81|1159.32|1157.82|1158.04|1156.54|0
1661218800000|2022-08-23 01:40:00|1158.56|1157.06|1158.55|1157.05|1158.81|1157.31|1158.29|1156.79|0
1661219100000|2022-08-23 01:45:00|1158.57|1157.07|1159.01|1157.51|1159.23|1157.73|1158.56|1157.06|0
1661219400000|2022-08-23 01:50:00|1158.79|1157.29|1158.79|1157.29|1159.01|1157.51|1158.57|1157.07|0
1661219700000|2022-08-23 01:55:00|1158.57|1157.07|1158.35|1156.85|1158.79|1157.29|1158.34|1156.84|0
1661220000000|2022-08-23 02:00:00|1158.29|1156.79|1158.8|1157.3|1158.8|1157.3|1158.29|1156.79|0
1661220300000|2022-08-23 02:05:00|1158.67|1157.17|1158.8|1157.3|1159.31|1157.81|1158.67|1157.17|0
1661220600000|2022-08-23 02:10:00|1158.55|1157.05|1158.55|1157.05|1158.8|1157.3|1158.55|1157.05|0
1661220900000|2022-08-23 02:15:00|1158.9|1157.4|1158.79|1157.29|1159.01|1157.51|1158.57|1157.07|0
1661221200000|2022-08-23 02:20:00|1158.57|1157.07|1158.79|1157.29|1158.79|1157.29|1158.57|1157.07|0
1661221800000|2022-08-23 02:30:00|1158.54|1157.04|1158.8|1157.3|1158.8|1157.3|1158.54|1157.04|0
1661222100000|2022-08-23 02:35:00|1158.81|1157.31|1159.06|1157.56|1159.32|1157.82|1158.81|1157.31|0
1661222400000|2022-08-23 02:40:00|1159.05|1157.55|1158.81|1157.31|1159.06|1157.56|1158.81|1157.31|0
1661222700000|2022-08-23 02:45:00|1159.02|1157.52|1159.89|1158.39|1159.9|1158.4|1159.02|1157.52|0
1661223000000|2022-08-23 02:50:00|1159.9|1158.4|1159.68|1158.18|1159.9|1158.4|1159.68|1158.18|0
1661223300000|2022-08-23 02:55:00|1159.67|1158.17|1159.68|1158.18|1159.68|1158.18|1159.46|1157.96|0
1661223600000|2022-08-23 03:00:00|1159.59|1158.09|1159.32|1157.82|1159.83|1158.33|1159.32|1157.82|0
1661223900000|2022-08-23 03:05:00|1159.57|1158.07|1159.31|1157.81|1159.57|1158.07|1159.31|1157.81|0
1661224200000|2022-08-23 03:10:00|1159.32|1157.82|1159.57|1158.07|1159.57|1158.07|1159.31|1157.81|0
1661224500000|2022-08-23 03:15:00|1159.58|1158.08|1159.32|1157.82|1159.58|1158.08|1159.32|1157.82|0
1661224800000|2022-08-23 03:20:00|1159.56|1158.06|1159.82|1158.32|1159.82|1158.32|1159.56|1158.06|0
1661225100000|2022-08-23 03:25:00|1159.81|1158.31|1159.32|1157.82|1159.82|1158.32|1159.32|1157.82|0
1661225400000|2022-08-23 03:30:00|1159.67|1158.17|1159.45|1157.95|1159.67|1158.17|1159.23|1157.73|0
1661225700000|2022-08-23 03:35:00|1159.46|1157.96|1159.45|1157.95|1159.46|1157.96|1159.23|1157.73|0
1661226000000|2022-08-23 03:40:00|1159.44|1157.94|1159.44|1157.94|1159.45|1157.95|1159.34|1157.84|0
1661226300000|2022-08-23 03:45:00|1159.45|1157.95|1159.22|1157.72|1159.45|1157.95|1159.22|1157.72|0
1661226600000|2022-08-23 03:50:00|1159.23|1157.73|1159.01|1157.51|1159.23|1157.73|1159.01|1157.51|0
1661226900000|2022-08-23 03:55:00|1159.22|1157.72|1159.01|1157.51|1159.23|1157.73|1159.01|1157.51|0
1661227200000|2022-08-23 04:00:00|1159.22|1157.72|1159.01|1157.51|1159.23|1157.73|1158.79|1157.29|0
1661227500000|2022-08-23 04:05:00|1158.79|1157.29|1158.79|1157.29|1158.79|1157.29|1158.79|1157.29|0
1661227800000|2022-08-23 04:10:00|1158.78|1157.28|1158.79|1157.29|1158.79|1157.29|1158.78|1157.28|0
1661228100000|2022-08-23 04:15:00|1158.78|1157.28|1158.56|1157.06|1158.79|1157.29|1158.56|1157.06|0
1661228400000|2022-08-23 04:20:00|1158.57|1157.07|1158.78|1157.28|1158.78|1157.28|1158.56|1157.06|0
1661228700000|2022-08-23 04:25:00|1158.79|1157.29|1158.78|1157.28|1158.79|1157.29|1158.78|1157.28|0
1661229000000|2022-08-23 04:30:00|1158.79|1157.29|1159|1157.5|1159.01|1157.51|1158.78|1157.28|0
1661229300000|2022-08-23 04:35:00|1158.79|1157.29|1158.78|1157.28|1158.79|1157.29|1158.78|1157.28|0
1661229900000|2022-08-23 04:45:00|1158.56|1157.06|1158.56|1157.06|1158.56|1157.06|1158.56|1157.06|0
1661230200000|2022-08-23 04:50:00|1158.34|1156.84|1158.34|1156.84|1158.56|1157.06|1158.34|1156.84|0
1661230500000|2022-08-23 04:55:00|1158.39|1156.89|1158.16|1156.66|1158.39|1156.89|1157.94|1156.44|0
1661230800000|2022-08-23 05:00:00|1158.06|1156.56|1158.16|1156.66|1158.39|1156.89|1158.05|1156.55|0
1661231100000|2022-08-23 05:05:00|1158.15|1156.65|1157.48|1155.98|1158.15|1156.65|1157.26|1155.76|0
1661231400000|2022-08-23 05:10:00|1157.49|1155.99|1157.7|1156.2|1157.71|1156.21|1157.48|1155.98|0
1661231700000|2022-08-23 05:15:00|1157.48|1155.98|1157.26|1155.76|1157.59|1156.09|1156.82|1155.32|0
1661232000000|2022-08-23 05:20:00|1157.15|1155.65|1154.46|1152.96|1157.26|1155.76|1154.24|1152.74|0
1661232300000|2022-08-23 05:25:00|1154.5|1153|1155.55|1154.05|1155.56|1154.06|1154.5|1153|0
1661232600000|2022-08-23 05:30:00|1155.33|1153.83|1154.51|1153.01|1155.33|1153.83|1154.51|1153.01|0
1661232900000|2022-08-23 05:35:00|1154.5|1153|1154.92|1153.42|1155.18|1153.68|1154.43|1152.93|0
1661233200000|2022-08-23 05:40:00|1155.03|1153.53|1157.24|1155.74|1157.46|1155.96|1155.02|1153.52|0
1661233500000|2022-08-23 05:45:00|1157.23|1155.73|1157.12|1155.62|1157.23|1155.73|1157.01|1155.51|0
1661233800000|2022-08-23 05:50:00|1157.01|1155.51|1157.23|1155.73|1157.45|1155.95|1157.01|1155.51|0
1661234100000|2022-08-23 05:55:00|1157.45|1155.95|1157.01|1155.51|1157.46|1155.96|1157.01|1155.51|0
1661234400000|2022-08-23 06:00:00|1157.23|1155.73|1158.11|1156.61|1158.33|1156.83|1157.23|1155.73|0
1661234700000|2022-08-23 06:05:00|1158.1|1156.6|1156.9|1155.4|1158.33|1156.83|1156.9|1155.4|0
1661235000000|2022-08-23 06:10:00|1157.11|1155.61|1155.88|1154.38|1157.12|1155.62|1155.36|1153.86|0
1661235300000|2022-08-23 06:15:00|1155.1|1153.6|1155.41|1153.91|1155.85|1154.35|1155.1|1153.6|0
1661235600000|2022-08-23 06:20:00|1155.44|1153.94|1155.02|1153.52|1155.74|1154.24|1154.97|1153.47|0
1661235900000|2022-08-23 06:25:00|1155.01|1153.51|1154.66|1153.16|1155.29|1153.79|1154.27|1152.77|0
1661236200000|2022-08-23 06:30:00|1155.76|1154.26|1155|1153.5|1156.09|1154.59|1155|1153.5|0
1661236500000|2022-08-23 06:35:00|1155.22|1153.72|1155.17|1153.67|1155.62|1154.12|1154.95|1153.45|0
1661236800000|2022-08-23 06:40:00|1155.28|1153.78|1156.31|1154.81|1156.31|1154.81|1155.18|1153.68|0
1661237100000|2022-08-23 06:45:00|1156.1|1154.6|1156.38|1154.88|1156.6|1155.1|1155.65|1154.15|0
1661237400000|2022-08-23 06:50:00|1156.6|1155.1|1157.28|1155.78|1157.5|1156|1156.38|1154.88|0
1661237700000|2022-08-23 06:55:00|1157.29|1155.79|1157.4|1155.9|1158.05|1156.55|1157.18|1155.68|0
1661238000000|2022-08-23 07:00:00|1157.62|1156.12|1165.36|1163.86|1165.36|1163.86|1156.96|1155.46|0
1661238300000|2022-08-23 07:05:00|1165.58|1164.08|1170.77|1168.77|1172.77|1170.77|1165.58|1164.08|32
1661238600000|2022-08-23 07:10:00|1171.02|1169.27|1171.02|1169.27|1172.77|1171.27|1170.52|1169.02|4
1661238900000|2022-08-23 07:15:00|1170.77|1168.77|1166.77|1164.77|1172.02|1170.27|1166.77|1164.77|9
1661239200000|2022-08-23 07:20:00|1166.52|1165.02|1167.77|1165.77|1169.77|1168.27|1166.52|1165.02|9
1661239500000|2022-08-23 07:25:00|1168.02|1166.27|1169.27|1167.27|1169.27|1167.27|1167.27|1165.27|22
1661239800000|2022-08-23 07:30:00|1169.52|1168.27|1170.02|1168.27|1171.02|1169.27|1169.52|1168.27|0
1661240100000|2022-08-23 07:35:00|1169.77|1167.52|1170.27|1168.27|1171.02|1169.27|1168.52|1166.77|4
1661240400000|2022-08-23 07:40:00|1170.11|1168.11|1170.36|1168.61|1170.61|1168.61|1169.11|1167.11|0
1661240700000|2022-08-23 07:45:00|1170.61|1168.86|1169.61|1168.11|1172.11|1170.11|1169.61|1168.11|1
1661241000000|2022-08-23 07:50:00|1169.86|1167.61|1171.36|1169.61|1171.86|1170.11|1169.36|1167.61|0
1661241300000|2022-08-23 07:55:00|1171.11|1169.11|1169.86|1168.11|1172.11|1170.11|1169.86|1168.11|0
1661241600000|2022-08-23 08:00:00|1170.11|1168.36|1169.61|1168.11|1170.36|1168.61|1168.36|1166.86|0
1661241900000|2022-08-23 08:05:00|1169.86|1167.61|1169.11|1167.61|1170.36|1168.61|1169.11|1167.11|0
1661242200000|2022-08-23 08:10:00|1169.36|1167.11|1167.86|1166.61|1169.36|1167.61|1167.36|1166.36|11
1661242500000|2022-08-23 08:15:00|1168.11|1166.36|1167.36|1165.61|1168.61|1166.61|1166.86|1165.11|11
1661242800000|2022-08-23 08:20:00|1167.61|1166.11|1163.61|1161.61|1168.11|1166.11|1163.61|1161.61|0
1661243100000|2022-08-23 08:25:00|1163.86|1161.86|1165.36|1163.61|1165.36|1163.61|1163.86|1161.86|0
1661243400000|2022-08-23 08:30:00|1165.11|1163.11|1165.86|1164.11|1166.11|1164.11|1164.36|1162.61|0
1661243700000|2022-08-23 08:35:00|1165.61|1163.86|1165.86|1164.11|1165.86|1164.11|1165.11|1163.86|0
1661244000000|2022-08-23 08:40:00|1166.11|1163.86|1166.86|1165.11|1166.86|1165.11|1165.36|1163.86|0
1661244300000|2022-08-23 08:45:00|1166.61|1164.61|1164.61|1163.11|1166.61|1164.61|1164.61|1163.11|0
1661244600000|2022-08-23 08:50:00|1164.36|1162.61|1164.11|1162.61|1164.36|1162.61|1164.11|1162.61|0
1661244900000|2022-08-23 08:55:00|1163.86|1162.11|1163.61|1162.11|1163.86|1162.11|1163.61|1162.11|2
1661245200000|2022-08-23 09:00:00|1163.11|1161.36|1163.86|1162.11|1163.86|1162.11|1162.11|1160.61|1
1661245500000|2022-08-23 09:05:00|1163.61|1162.61|1164.86|1163.11|1164.86|1163.11|1163.61|1162.61|1
1661245800000|2022-08-23 09:10:00|1164.61|1163.61|1166.11|1164.61|1166.11|1164.61|1164.61|1163.61|0
1661246100000|2022-08-23 09:15:00|1166.36|1164.11|1164.36|1162.61|1166.36|1164.11|1164.36|1162.61|44
1661246400000|2022-08-23 09:20:00|1164.11|1163.11|1164.61|1163.11|1164.86|1163.11|1164.11|1163.11|0
1661246700000|2022-08-23 09:25:00|1164.86||1164.61||1164.86||1164.61||0
1661247000000|2022-08-23 09:30:00|1164.36|1162.61|1163.36|1161.61|1164.36|1162.61|1163.36|1161.61|0
1661247300000|2022-08-23 09:35:00|1163.11|1161.11|1164.11|1162.61|1164.11|1162.61|1162.86|1161.11|0
1661247600000|2022-08-23 09:40:00|1164.36|1162.86|1165.11|1163.61|1165.36|1163.61|1164.11|1162.86|0
1661247900000|2022-08-23 09:45:00|1164.86|1163.11|1164.86|1163.11|1164.86|1163.11|1164.61|1162.61|0
1661248200000|2022-08-23 09:50:00|1165.11|1163.36|1165.36|1163.61|1165.61|1163.61|1165.11|1163.36|0
1661248500000|2022-08-23 09:55:00|1165.61|1164.11|1165.86|1164.11|1166.11|1164.61|1165.61|1164.11|1
1661248800000|2022-08-23 10:00:00|1165.61|1163.61|1165.36|1163.61|1165.61|1163.61|1165.36|1163.61|0
1661249100000|2022-08-23 10:05:00|1165.11|1163.11|1164.86|1163.11|1165.36|1163.61|1164.86|1163.11|0
1661249400000|2022-08-23 10:10:00|1165.11|1163.36|1166.36|1164.61|1166.36|1164.61|1165.11|1163.36|0
1661249700000|2022-08-23 10:15:00|1166.61|1164.86|1164.86|1163.11|1166.61|1165.11|1164.86|1163.11|0
1661250000000|2022-08-23 10:20:00|1165.11|1163.36|1166.36|1164.61|1166.36|1164.61|1165.11|1163.36|1
1661250300000|2022-08-23 10:25:00|1166.61|1165.11|1167.11|1165.61|1167.36|1165.61|1166.61|1165.11|1
1661250600000|2022-08-23 10:30:00|1167.36|1165.86|1167.11|1165.61|1167.86|1166.11|1167.11|1165.61|0
1661250900000|2022-08-23 10:35:00|1166.86|1165.36|1166.61|1165.11|1166.86|1165.36|1166.61|1165.11|0
1661251200000|2022-08-23 10:40:00|1166.86|1165.36|1167.86|1166.11|1167.86|1166.11|1166.86|1165.36|1
1661251500000|2022-08-23 10:45:00|1167.61|1165.86|1166.86|1165.11|1167.86|1165.86|1166.86|1165.11|5
1661251800000|2022-08-23 10:50:00|1166.61|1164.36|1166.36|1164.61|1166.61|1164.61|1166.11|1164.36|0
1661252100000|2022-08-23 10:55:00|1166.61|1165.11|1167.36|1165.61|1167.61|1166.11|1166.61|1165.11|0
1661252400000|2022-08-23 11:00:00|1167.61|1165.11|1165.61|1164.11|1167.61|1165.11|1165.61|1163.61|0
1661252700000|2022-08-23 11:05:00|1165.86|1164.61|1165.11|1163.11|1166.36|1164.61|1164.86|1163.11|0
1661253000000|2022-08-23 11:10:00|1164.86|1162.61|1164.36|1162.61|1164.86|1162.61|1164.36|1162.61|0
1661253300000|2022-08-23 11:15:00|1164.11|1163.11|1163.86|1162.11|1165.11|1163.11|1163.86|1162.11|0
1661253600000|2022-08-23 11:20:00|1164.11|1162.36|1165.11|1163.11|1165.11|1163.11|1164.11|1162.36|0
1661253900000|2022-08-23 11:25:00|1164.86|1162.61|1163.86|1162.11|1164.86|1162.61|1163.36|1161.61|0
1661254200000|2022-08-23 11:30:00|1164.11|1162.36|1163.86|1162.11|1164.11|1162.61|1163.86|1162.11|0
1661254500000|2022-08-23 11:35:00|1163.61|1162.36|1163.86|1162.11|1164.36|1162.61|1163.61|1162.11|0
1661254800000|2022-08-23 11:40:00|1163.78|1162.03|1163.28|1161.53|1163.78|1162.03|1163.28|1161.53|0
1661255100000|2022-08-23 11:45:00|1163.03|1161.03|1163.28|1161.53|1163.53|1161.53|1162.53|1161.03|0
1661255400000|2022-08-23 11:50:00|1163.53|1161.78|1164.28|1162.53|1164.53|1162.53|1163.28|1161.78|0
1661255700000|2022-08-23 11:55:00|1164.03|1162.03|1164.03|1162.03|1164.03|1162.03|1163.78|1162.03|0
1661256000000|2022-08-23 12:00:00|1163.78|1162.53|1164.03|1162.28|1164.78|1163.03|1163.53|1162.28|0
1661256300000|2022-08-23 12:05:00|1163.78|1161.53|1160.78|1159.03|1163.78|1161.53|1160.78|1159.03|18
1661256600000|2022-08-23 12:10:00|1160.53|1159.28|1160.78|1159.03|1161.28|1159.53|1160.53|1159.03|0
1661256900000|2022-08-23 12:15:00|1161.03|1159.28|1160.78|1159.03|1161.03|1160.03|1160.03|1158.53|3
1661257200000|2022-08-23 12:20:00|1161.03|1159.28|1163.03|1161.53|1163.03|1161.53|1161.03|1159.28|0
1661257500000|2022-08-23 12:25:00|1163.28|1161.78|1162.78|1161.03|1163.78|1162.03|1162.78|1161.03|0
1661257800000|2022-08-23 12:30:00|1162.53|1160.28|1162.78|1161.03|1162.78|1161.03|1162.03|1160.28|0
1661258100000|2022-08-23 12:35:00|1162.53|1160.53|1161.53|1160.03|1163.03|1161.03|1161.53|1160.03|0
1661258400000|2022-08-23 12:40:00|1161.78|1160.53|1162.28|1160.53|1162.53|1161.03|1161.78|1160.53|0
1661258700000|2022-08-23 12:45:00|1162.53|1160.78|1162.78|1161.03|1163.28|1161.53|1162.28|1160.53|0
1661259000000|2022-08-23 12:50:00|1163.03|1161.28|1163.53|1161.53|1163.53|1161.53|1162.53|1161.03|0
1661259300000|2022-08-23 12:55:00|1163.78|1161.78|1164.78|1163.03|1164.78|1163.03|1163.53|1161.78|4
1661259600000|2022-08-23 13:00:00|1164.53|1162.53|1164.03|1162.53|1164.53|1162.53|1163.28|1161.53|0
1661259900000|2022-08-23 13:05:00|1164.28|1162.78|1164.03|1162.03|1164.78|1163.03|1163.53|1162.03|0
1661260200000|2022-08-23 13:10:00|1163.78|1161.53|1164.03|1162.03|1164.03|1162.53|1163.28|1161.53|0
1661260500000|2022-08-23 13:15:00|1164.28|1162.28|1165.53|1164.03|1165.78|1164.03|1164.28|1162.28|0
1661260800000|2022-08-23 13:20:00|1165.78|1164.28|1167.03|1165.03|1167.03|1165.03|1165.53|1164.28|0
1661261100000|2022-08-23 13:25:00|1167.28|1165.28|1167.28|1165.53|1167.78|1166.03|1166.78|1165.03|1
1661261400000|2022-08-23 13:30:00|1167.53|1166.03|1170.28|1168.53|1170.53|1168.53|1167.53|1166.03|2
1661261700000|2022-08-23 13:35:00|1170.53|1169.03|1171.28|1169.53|1171.53|1169.53|1170.28|1169.03|3
1661262000000|2022-08-23 13:40:00|1171.53|1169.78|1170.28|1168.53|1171.78|1170.03|1169.78|1168.28|1
1661262300000|2022-08-23 13:45:00|1170.53|1168.78|1172.03|1170.28|1172.28|1170.28|1170.28|1168.78|0
1661262600000|2022-08-23 13:50:00|1172.28|1170.53|1173.53|1172.03|1175.03|1173.03|1172.28|1170.53|14
1661262900000|2022-08-23 13:55:00|1173.78|1172.28|1174.28|1172.53|1174.53|1172.53|1173.53|1172.28|7
1661263200000|2022-08-23 14:00:00|1174.03|1172.28|1172.53|1171.03|1174.53|1172.53|1172.53|1171.03|25
1661263500000|2022-08-23 14:05:00|1172.78|1171.53|1175.53|1173.53|1175.53|1173.53|1172.53|1171.53|2
1661263800000|2022-08-23 14:10:00|1175.45|1173.45|1172.7|1170.95|1175.7|1173.95|1172.7|1170.95|0
1661264100000|2022-08-23 14:15:00|1172.95|1171.45|1175.36|1173.86|1175.36|1173.86|1172.95|1171.45|5
1661264400000|2022-08-23 14:20:00|1175.14|1173.64|1174.92|1173.42|1176.04|1174.54|1174.91|1173.41|0
1661264700000|2022-08-23 14:25:00|1174.91|1173.41|1173.51|1172.01|1174.92|1173.42|1173.51|1172.01|237
1661265000000|2022-08-23 14:30:00|1173.43|1171.93|1174.96|1173.46|1174.97|1173.47|1173.16|1171.66|82
1661265300000|2022-08-23 14:35:00|1174.97|1173.47|1172.73|1171.23|1174.97|1173.47|1172.61|1171.11|0
1661265600000|2022-08-23 14:40:00|1172.61|1171.11|1173.37|1171.87|1173.64|1172.14|1172.09|1170.59|0
1661265900000|2022-08-23 14:45:00|1173.62|1172.12|1174.17|1172.67|1174.18|1172.68|1173.34|1171.84|0
1661266200000|2022-08-23 14:50:00|1174.18|1172.68|1172.35|1170.85|1174.45|1172.95|1172.09|1170.59|0
1661266500000|2022-08-23 14:55:00|1172.34|1170.84|1171.81|1170.31|1172.35|1170.85|1171.54|1170.04|0
1661266800000|2022-08-23 15:00:00|1171.9|1170.4|1171.87|1170.37|1172.35|1170.85|1170.75|1169.25|0
1661267100000|2022-08-23 15:05:00|1171.86|1170.36|1172.09|1170.59|1172.53|1171.03|1171.41|1169.91|0
1661267400000|2022-08-23 15:10:00|1172.31|1170.81|1172.77|1171.27|1173|1171.5|1172.08|1170.58|0
1661267700000|2022-08-23 15:15:00|1172.3|1170.8|1172.84|1171.34|1173.36|1171.86|1172.3|1170.8|0
1661268000000|2022-08-23 15:20:00|1172.83|1171.33|1172.38|1170.88|1173.14|1171.64|1172.36|1170.86|0
1661268300000|2022-08-23 15:25:00|1172.37|1170.87|1171.08|1169.58|1172.39|1170.89|1171.07|1169.57|0
1661268600000|2022-08-23 15:30:00|1171.5|1170|1172.38|1170.88|1172.38|1170.88|1171.28|1169.78|0
1661268900000|2022-08-23 15:35:00|1172.16|1170.66|1172.58|1171.08|1172.84|1171.34|1172.14|1170.64|0
1661269200000|2022-08-23 15:40:00|1172.59|1171.09|1171.9|1170.4|1172.59|1171.09|1171.66|1170.16|0
1661269500000|2022-08-23 15:45:00|1171.57|1170.07|1172.33|1170.83|1172.35|1170.85|1171.55|1170.05|0
1661269800000|2022-08-23 15:50:00|1172.32|1170.82|1171.82|1170.32|1172.6|1171.1|1171.55|1170.05|0
1661270100000|2022-08-23 15:55:00|1171.81|1170.31|1172.05|1170.55|1172.31|1170.81|1171.27|1169.77|0
1661270400000|2022-08-23 16:00:00|1172.12|1170.62|1171.43|1169.93|1172.34|1170.84|1171.2|1169.7|0
1661270700000|2022-08-23 16:05:00|1171.44|1169.94|1172.12|1170.62|1172.12|1170.62|1170.98|1169.48|0
1661271000000|2022-08-23 16:10:00|1172.11|1170.61|1172.1|1170.6|1172.12|1170.62|1171.66|1170.16|0
1661271300000|2022-08-23 16:15:00|1171.77|1170.27|1170.47|1168.97|1171.78|1170.28|1170.21|1168.71|0
1661271600000|2022-08-23 16:20:00|1170.48|1168.98|1169.94|1168.44|1170.73|1169.23|1169.93|1168.43|0
1661271900000|2022-08-23 16:25:00|1169.95|1168.45|1170.18|1168.68|1170.99|1169.49|1169.94|1168.44|0
1661272200000|2022-08-23 16:30:00|1170.72|1169.22|1171.63|1170.13|1171.63|1170.13|1170.72|1169.22|0
1661272500000|2022-08-23 16:35:00|1171.64|1170.14|1172.55|1171.05|1172.55|1171.05|1171.63|1170.13|0
1661272800000|2022-08-23 16:40:00|1172.54|1171.04|1172.77|1171.27|1172.78|1171.28|1172.32|1170.82|0
1661273100000|2022-08-23 16:45:00|1172.55|1171.05|1172.27|1170.77|1172.8|1171.3|1172.27|1170.77|0
1661273400000|2022-08-23 16:50:00|1172.28|1170.78|1172.54|1171.04|1172.81|1171.31|1172.01|1170.51|0
1661273700000|2022-08-23 16:55:00|1172.29|1170.79|1173.81|1172.31|1173.82|1172.32|1172.28|1170.78|0
1661274000000|2022-08-23 17:00:00|1173.8|1172.3|1173.81|1172.31|1174.33|1172.83|1173.55|1172.05|0
1661274300000|2022-08-23 17:05:00|1173.8|1172.3|1173.02|1171.52|1173.81|1172.31|1172.76|1171.26|0
1661274600000|2022-08-23 17:10:00|1173.03|1171.53|1173.05|1171.55|1173.29|1171.79|1172.49|1170.99|0
1661274900000|2022-08-23 17:15:00|1173.29|1171.79|1172.28|1170.78|1173.57|1172.07|1172.27|1170.77|0
1661275200000|2022-08-23 17:20:00|1172.27|1170.77|1171.75|1170.25|1172.56|1171.06|1171.75|1170.25|0
1661275500000|2022-08-23 17:25:00|1171.76|1170.26|1173.09|1171.59|1173.1|1171.6|1171.76|1170.26|0
1661275800000|2022-08-23 17:30:00|1173.1|1171.6|1173.36|1171.86|1173.36|1171.86|1172.84|1171.34|0
1661276100000|2022-08-23 17:35:00|1173.35|1171.85|1172.55|1171.05|1173.36|1171.86|1172.29|1170.79|0
1661276400000|2022-08-23 17:40:00|1172.56|1171.06|1172.04|1170.54|1172.82|1171.32|1171.78|1170.28|0
1661276700000|2022-08-23 17:45:00|1171.79|1170.29|1171.28|1169.78|1172.05|1170.55|1171.26|1169.76|0
1661277000000|2022-08-23 17:50:00|1171.27|1169.77|1170.74|1169.24|1171.27|1169.77|1170.21|1168.71|0
1661277300000|2022-08-23 17:55:00|1170.73|1169.23|1171.25|1169.75|1171.51|1170.01|1170.48|1168.98|0
1661277600000|2022-08-23 18:00:00|1171.24|1169.74|1170.74|1169.24|1171.24|1169.74|1170.72|1169.22|0
1661277900000|2022-08-23 18:05:00|1170.73|1169.23|1170.77|1169.27|1171.53|1170.03|1170.51|1169.01|0
1661278200000|2022-08-23 18:10:00|1170.52|1169.02|1169.52|1168.02|1170.52|1169.02|1169|1167.5|0
1661278500000|2022-08-23 18:15:00|1169.76|1168.26|1170.79|1169.29|1170.8|1169.3|1169.51|1168.01|0
1661278800000|2022-08-23 18:20:00|1170.8|1169.3|1171.33|1169.83|1171.33|1169.83|1170.54|1169.04|0
1661279100000|2022-08-23 18:25:00|1171.2|1169.7|1171.07|1169.57|1171.33|1169.83|1170.8|1169.3|0
1661279400000|2022-08-23 18:30:00|1171.47|1169.97|1170.8|1169.3|1171.7|1170.2|1170.79|1169.29|0
1661279700000|2022-08-23 18:35:00|1170.81|1169.31|1171.03|1169.53|1171.04|1169.54|1170.58|1169.08|0
1661280000000|2022-08-23 18:40:00|1170.81|1169.31|1171.04|1169.54|1171.27|1169.77|1170.58|1169.08|0
1661280300000|2022-08-23 18:45:00|1171.03|1169.53|1170.58|1169.08|1171.04|1169.54|1170.35|1168.85|0
1661280600000|2022-08-23 18:50:00|1170.36|1168.86|1170.13|1168.63|1170.58|1169.08|1170.12|1168.62|0
1661280900000|2022-08-23 18:55:00|1170.12|1168.62|1170.8|1169.3|1170.81|1169.31|1170.12|1168.62|0
1661281200000|2022-08-23 19:00:00|1170.17|1168.67|1170.58|1169.08|1170.84|1169.34|1170.04|1168.54|0
1661281500000|2022-08-23 19:05:00|1170.71|1169.21|1170.84|1169.34|1170.84|1169.34|1170.56|1169.06|0
1661281800000|2022-08-23 19:10:00|1170.83|1169.33|1170.06|1168.56|1171.1|1169.6|1170.06|1168.56|0
1661282100000|2022-08-23 19:15:00|1170.07|1168.57|1171.11|1169.61|1171.12|1169.62|1170.06|1168.56|0
1661282400000|2022-08-23 19:20:00|1171.1|1169.6|1170.32|1168.82|1171.11|1169.61|1170.31|1168.81|0
1661282700000|2022-08-23 19:25:00|1170.31|1168.81|1170.32|1168.82|1170.58|1169.08|1170.05|1168.55|0
1661283000000|2022-08-23 19:30:00|1170.33|1168.83|1170.06|1168.56|1170.33|1168.83|1169.54|1168.04|0
1661283300000|2022-08-23 19:35:00|1170.07|1168.57|1169.78|1168.28|1170.07|1168.57|1169.53|1168.03|0
1661283600000|2022-08-23 19:40:00|1169.53|1168.03|1170.56|1169.06|1170.83|1169.33|1169.53|1168.03|0
1661283900000|2022-08-23 19:45:00|1170.55|1169.05|1170.28|1168.78|1170.55|1169.05|1169.76|1168.26|0
1661284200000|2022-08-23 19:50:00|1170.26|1168.76|1170.51|1169.01|1170.78|1169.28|1169.72|1168.22|0
1661284500000|2022-08-23 19:55:00|1170.64|1169.14|1171.11|1169.61|1172.03|1170.53|1170.51|1169.01|0
1661284800000|2022-08-23 20:00:00|1171.64|1170.14|1171.2|1169.7|1172.07|1170.57|1171.11|1169.61|0
1661285100000|2022-08-23 20:05:00|1171.11|1169.61|1171.16|1169.66|1171.34|1169.84|1171.07|1169.57|0
1661285400000|2022-08-23 20:10:00|1171.2|1169.7|1171.34|1169.84|1171.39|1169.89|1171.11|1169.61|0
1661285700000|2022-08-23 20:15:00|1171.3|1169.8|1171.34|1169.84|1171.34|1169.84|1171.25|1169.75|0
1661286000000|2022-08-23 20:20:00|1171.39|1169.89|1171.43|1169.93|1171.52|1170.02|1171.39|1169.89|0
1661286300000|2022-08-23 20:25:00|1171.41|1169.91|1171.48|1169.98|1171.48|1169.98|1171.25|1169.75|0
1661286600000|2022-08-23 20:30:00|1171.45|1169.95|1171.25|1169.75|1171.45|1169.95|1171.25|1169.75|0
1661286900000|2022-08-23 20:35:00|1171.2|1169.7|1171.25|1169.75|1171.3|1169.8|1171.2|1169.7|0
1661287200000|2022-08-23 20:40:00|1171.3|1169.8|1171.16|1169.66|1171.3|1169.8|1171.16|1169.66|0
1661287500000|2022-08-23 20:45:00|1171.2|1169.7|1171.11|1169.61|1171.25|1169.75|1171.07|1169.57|0
1661287800000|2022-08-23 20:50:00|1171.12|1169.62|1171.25|1169.75|1171.25|1169.75|1171.07|1169.57|0
1661288100000|2022-08-23 20:55:00|1171.3|1169.8|1171.14|1169.64|1171.3|1169.8|1171.05|1169.55|0
1661288400000|2022-08-23 21:00:00|1171.16|1169.66|1171.18|1169.68|1171.18|1169.68|1171.14|1169.64|0
1661288700000|2022-08-23 21:05:00|1171.16|1169.66|1171.14|1169.64|1171.2|1169.7|1171.14|1169.64|0
1661289000000|2022-08-23 21:10:00|1171.16|1169.66|1171.14|1169.64|1171.16|1169.66|1171.09|1169.59|0
1661289300000|2022-08-23 21:15:00|1171.11|1169.61|1171.14|1169.64|1171.14|1169.64|1171.05|1169.55|0
1661289600000|2022-08-23 21:20:00|1171.16|1169.66|1171.16|1169.66|1171.16|1169.66|1171.16|1169.66|0
1661289900000|2022-08-23 21:25:00|1171.18|1169.68|1171.16|1169.66|1171.18|1169.68|1171.11|1169.61|0
1661290200000|2022-08-23 21:30:00|1171.14|1169.64|1171.11|1169.61|1171.14|1169.64|1171.11|1169.61|0
1661290500000|2022-08-23 21:35:00|1171.14|1169.64|1171.11|1169.61|1171.14|1169.64|1171.07|1169.57|0
1661291100000|2022-08-23 21:45:00|1171.14|1169.64|1171.11|1169.61|1171.18|1169.68|1171.11|1169.61|0
1661291400000|2022-08-23 21:50:00|1171.07|1169.57|1171.07|1169.57|1171.07|1169.57|1171.07|1169.57|0
1661291700000|2022-08-23 21:55:00|1171.11|1169.61|1171.14|1169.64|1171.16|1169.66|1171.11|1169.61|0
1661292000000|2022-08-23 22:00:00|1171.13|1169.63|1171.41|1169.91|1171.52|1170.02|1170.91|1169.41|0
1661292300000|2022-08-23 22:05:00|1171.39|1169.89|1171.66|1170.16|1171.66|1170.16|1171.39|1169.89|0
1661292600000|2022-08-23 22:10:00|1171.68|1170.18|1171.57|1170.07|1171.75|1170.25|1171.57|1170.07|0
1661292900000|2022-08-23 22:15:00|1171.61|1170.11|1171.7|1170.2|1171.75|1170.25|1171.61|1170.11|0
1661293200000|2022-08-23 22:20:00|1171.66|1170.16|1171.66|1170.16|1171.75|1170.25|1171.61|1170.11|0
1661293500000|2022-08-23 22:25:00|1171.61|1170.11|1171.57|1170.07|1171.66|1170.16|1171.52|1170.02|0
1661293800000|2022-08-23 22:30:00|1171.61|1170.11|1171.34|1169.84|1171.7|1170.2|1171.34|1169.84|0
1661294100000|2022-08-23 22:35:00|1171.36|1169.86|1171.45|1169.95|1171.52|1170.02|1171.34|1169.84|0
1661294400000|2022-08-23 22:40:00|1171.43|1169.93|1171.66|1170.16|1171.66|1170.16|1171.43|1169.93|0
1661294700000|2022-08-23 22:45:00|1171.64|1170.14|1171.7|1170.2|1171.79|1170.29|1171.64|1170.14|0
1661295000000|2022-08-23 22:50:00|1171.73|1170.23|1171.7|1170.2|1171.75|1170.25|1171.66|1170.16|0
1661295300000|2022-08-23 22:55:00|1171.68|1170.18|1171.66|1170.16|1171.7|1170.2|1171.61|1170.11|0
1661295600000|2022-08-23 23:00:00|1171.7|1170.2|1171.77|1170.27|1171.89|1170.39|1171.66|1170.16|0
1661295900000|2022-08-23 23:05:00|1171.79|1170.29|1171.93|1170.43|1171.98|1170.48|1171.79|1170.29|0
1661296200000|2022-08-23 23:10:00|1171.89|1170.39|1171.84|1170.34|1171.89|1170.39|1171.75|1170.25|0
1661296500000|2022-08-23 23:15:00|1171.86|1170.36|1171.93|1170.43|1171.98|1170.48|1171.84|1170.34|0
1661296800000|2022-08-23 23:20:00|1171.91|1170.41|1171.98|1170.48|1172.02|1170.52|1171.89|1170.39|0
1661297100000|2022-08-23 23:25:00|1171.95|1170.45|1171.75|1170.25|1171.98|1170.48|1171.75|1170.25|0
1661297400000|2022-08-23 23:30:00|1171.73|1170.23|1171.48|1169.98|1171.73|1170.23|1171.34|1169.84|0
1661297700000|2022-08-23 23:35:00|1171.43|1169.93|1171.55|1170.05|1171.59|1170.09|1171.39|1169.89|0
1661298000000|2022-08-23 23:40:00|1171.57|1170.07|1171.48|1169.98|1171.57|1170.07|1171.34|1169.84|0
1661298300000|2022-08-23 23:45:00|1171.45|1169.95|1171.48|1169.98|1171.48|1169.98|1171.3|1169.8|0
1661298600000|2022-08-23 23:50:00|1171.52|1170.02|1171.11|1169.61|1171.52|1170.02|1171.07|1169.57|0
1661298900000|2022-08-23 23:55:00|1171.09|1169.59|1171.3|1169.8|1171.3|1169.8|1171.07|1169.57|0
1661299200000|2022-08-24 00:00:00|1171.34|1169.84|1171.43|1169.93|1171.75|1170.25|1171.02|1169.52|0
1661299500000|2022-08-24 00:05:00|1171.41|1169.91|1171.43|1169.93|1171.61|1170.11|1171.25|1169.75|0
1661299800000|2022-08-24 00:10:00|1171.39|1169.89|1171.39|1169.89|1171.48|1169.98|1171.02|1169.52|0
1661300100000|2022-08-24 00:15:00|1171.38|1169.88|1171.41|1169.91|1172.07|1170.57|1170.96|1169.46|0
1661300400000|2022-08-24 00:20:00|1171.4|1169.9|1170.96|1169.46|1171.52|1170.02|1170.96|1169.46|0
1661300700000|2022-08-24 00:25:00|1171.18|1169.68|1171.4|1169.9|1171.4|1169.9|1170.96|1169.46|0
1661301000000|2022-08-24 00:30:00|1171.18|1169.68|1170.96|1169.46|1171.85|1170.35|1170.96|1169.46|0
1661301300000|2022-08-24 00:35:00|1170.85|1169.35|1170.29|1168.79|1170.85|1169.35|1170.29|1168.79|0
1661301600000|2022-08-24 00:40:00|1170.3|1168.8|1170.07|1168.57|1170.52|1169.02|1170.07|1168.57|0
1661301900000|2022-08-24 00:45:00|1169.68|1168.18|1169.95|1168.45|1170.2|1168.7|1169.68|1168.18|0
1661302200000|2022-08-24 00:50:00|1169.96|1168.46|1169.96|1168.46|1169.96|1168.46|1169.7|1168.2|0
1661302500000|2022-08-24 00:55:00|1169.95|1168.45|1169.45|1167.95|1170.21|1168.71|1169.45|1167.95|0
1661302800000|2022-08-24 01:00:00|1170.3|1168.8|1170.08|1168.58|1170.3|1168.8|1170.07|1168.57|0
1661303100000|2022-08-24 01:05:00|1170.07|1168.57|1170.07|1168.57|1170.29|1168.79|1169.85|1168.35|0
1661303400000|2022-08-24 01:10:00|1170.08|1168.58|1170.07|1168.57|1170.3|1168.8|1170.07|1168.57|0
1661303700000|2022-08-24 01:15:00|1170.08|1168.58|1170.51|1169.01|1170.74|1169.24|1170.08|1168.58|0
1661304000000|2022-08-24 01:20:00|1170.52|1169.02|1170.51|1169.01|1170.52|1169.02|1170.29|1168.79|0
1661304300000|2022-08-24 01:25:00|1170.52|1169.02|1170.29|1168.79|1170.74|1169.24|1170.29|1168.79|0
1661304600000|2022-08-24 01:30:00|1170.07|1168.57|1170.29|1168.79|1170.29|1168.79|1170.07|1168.57|0
1661304900000|2022-08-24 01:35:00|1170.07|1168.57|1170.3|1168.8|1170.3|1168.8|1169.85|1168.35|0
1661305200000|2022-08-24 01:40:00|1170.29|1168.79|1169.4|1167.9|1170.29|1168.79|1169.39|1167.89|0
1661305500000|2022-08-24 01:45:00|1169.39|1167.89|1169.16|1167.66|1169.62|1168.12|1169.15|1167.65|0
1661305800000|2022-08-24 01:50:00|1169.15|1167.65|1168.93|1167.43|1169.16|1167.66|1168.26|1166.76|0
1661306100000|2022-08-24 01:55:00|1168.94|1167.44|1169.15|1167.65|1169.16|1167.66|1168.48|1166.98|0
1661306400000|2022-08-24 02:00:00|1169.16|1167.66|1169.6|1168.1|1169.6|1168.1|1169.15|1167.65|0
1661306700000|2022-08-24 02:05:00|1169.59|1168.09|1169.26|1167.76|1169.6|1168.1|1169.15|1167.65|0
1661307000000|2022-08-24 02:10:00|1169.15|1167.65|1169.15|1167.65|1169.37|1167.87|1168.92|1167.42|0
1661307300000|2022-08-24 02:15:00|1169.26|1167.76|1169.38|1167.88|1169.6|1168.1|1169.26|1167.76|0
1661307600000|2022-08-24 02:20:00|1169.6|1168.1|1169.6|1168.1|1169.82|1168.32|1169.26|1167.76|0
1661307900000|2022-08-24 02:25:00|1169.59|1168.09|1169.59|1168.09|1169.82|1168.32|1169.59|1168.09|0
1661308200000|2022-08-24 02:30:00|1169.37|1167.87|1169.37|1167.87|1169.37|1167.87|1169.14|1167.64|0
1661308500000|2022-08-24 02:35:00|1169.15|1167.65|1168.7|1167.2|1169.15|1167.65|1168.48|1166.98|0
1661308800000|2022-08-24 02:40:00|1168.71|1167.21|1168.25|1166.75|1168.71|1167.21|1168.25|1166.75|0
1661309100000|2022-08-24 02:45:00|1168.03|1166.53|1168.25|1166.75|1168.7|1167.2|1168.03|1166.53|0
1661309400000|2022-08-24 02:50:00|1168.47|1166.97|1168.47|1166.97|1168.48|1166.98|1168.25|1166.75|0
1661309700000|2022-08-24 02:55:00|1168.25|1166.75|1168.48|1166.98|1168.7|1167.2|1168.25|1166.75|0
1661310000000|2022-08-24 03:00:00|1168.7|1167.2|1168.47|1166.97|1168.7|1167.2|1168.47|1166.97|0
1661310300000|2022-08-24 03:05:00|1168.48|1166.98|1168.7|1167.2|1168.92|1167.42|1168.47|1166.97|0
1661310600000|2022-08-24 03:10:00|1168.48|1166.98|1168.7|1167.2|1168.7|1167.2|1168.48|1166.98|0
1661310900000|2022-08-24 03:15:00|1168.48|1166.98|1168.48|1166.98|1168.7|1167.2|1168.48|1166.98|0
1661311200000|2022-08-24 03:20:00|1168.7|1167.2|1168.48|1166.98|1168.7|1167.2|1168.25|1166.75|0
1661311500000|2022-08-24 03:25:00|1168.47|1166.97|1168.26|1166.76|1168.48|1166.98|1168.03|1166.53|0
1661311800000|2022-08-24 03:30:00|1168.15|1166.65|1168.7|1167.2|1168.7|1167.2|1168.15|1166.65|0
1661312100000|2022-08-24 03:35:00|1168.48|1166.98|1168.48|1166.98|1168.48|1166.98|1168.48|1166.98|0
1661312400000|2022-08-24 03:40:00|1168.49|1166.99|1168.48|1166.98|1168.7|1167.2|1168.48|1166.98|0
1661312700000|2022-08-24 03:45:00|1168.26|1166.76|1168.26|1166.76|1168.48|1166.98|1168.26|1166.76|0
1661313000000|2022-08-24 03:50:00|1168.48|1166.98|1168.48|1166.98|1168.49|1166.99|1168.48|1166.98|0
1661313300000|2022-08-24 03:55:00|1168.26|1166.76|1168.26|1166.76|1168.26|1166.76|1168.26|1166.76|0
1661313600000|2022-08-24 04:00:00|1167.33|1165.83|1167.08|1165.58|1167.34|1165.84|1167.08|1165.58|0
1661313900000|2022-08-24 04:05:00|1167.09|1165.59|1167.08|1165.58|1167.34|1165.84|1167.08|1165.58|0
1661314200000|2022-08-24 04:10:00|1166.96|1165.46|1166.82|1165.32|1166.96|1165.46|1166.57|1165.07|0
1661314500000|2022-08-24 04:15:00|1166.83|1165.33|1167.34|1165.84|1167.34|1165.84|1166.82|1165.32|0
1661314800000|2022-08-24 04:20:00|1167.59|1166.09|1167.6|1166.1|1167.6|1166.1|1167.59|1166.09|0
1661315100000|2022-08-24 04:25:00|1167.59|1166.09|1167.59|1166.09|1167.6|1166.1|1167.59|1166.09|0
1661315400000|2022-08-24 04:30:00|1168.49|1166.99|1168.7|1167.2|1168.7|1167.2|1168.48|1166.98|0
1661315700000|2022-08-24 04:35:00|1168.71|1167.21|1168.71|1167.21|1168.71|1167.21|1168.26|1166.76|0
1661316000000|2022-08-24 04:40:00|1168.7|1167.2|1169.16|1167.66|1169.16|1167.66|1168.7|1167.2|0
1661316300000|2022-08-24 04:45:00|1169.38|1167.88|1169.16|1167.66|1169.38|1167.88|1168.94|1167.44|0
1661316600000|2022-08-24 04:50:00|1169.17|1167.67|1170.06|1168.56|1170.07|1168.57|1169.16|1167.66|0
1661316900000|2022-08-24 04:55:00|1169.85|1168.35|1170.07|1168.57|1170.3|1168.8|1169.84|1168.34|0
1661317200000|2022-08-24 05:00:00|1170.29|1168.79|1169.85|1168.35|1170.29|1168.79|1169.63|1168.13|0
1661317500000|2022-08-24 05:05:00|1170.07|1168.57|1169.84|1168.34|1170.07|1168.57|1169.62|1168.12|0
1661317800000|2022-08-24 05:10:00|1169.62|1168.12|1169.62|1168.12|1169.85|1168.35|1169.62|1168.12|0
1661318100000|2022-08-24 05:15:00|1169.51|1168.01|1169.18|1167.68|1169.63|1168.13|1169.18|1167.68|0
1661318400000|2022-08-24 05:20:00|1169.29|1167.79|1169.29|1167.79|1169.63|1168.13|1169.29|1167.79|0
1661318700000|2022-08-24 05:25:00|1169.4|1167.9|1169.63|1168.13|1169.63|1168.13|1169.18|1167.68|0
1661319000000|2022-08-24 05:30:00|1169.52|1168.02|1169.64|1168.14|1169.86|1168.36|1169.52|1168.02|0
1661319300000|2022-08-24 05:35:00|1169.75|1168.25|1170.29|1168.79|1170.29|1168.79|1169.63|1168.13|0
1661319600000|2022-08-24 05:40:00|1170.3|1168.8|1170.08|1168.58|1170.3|1168.8|1169.85|1168.35|0
1661319900000|2022-08-24 05:45:00|1169.31|1167.81|1169.19|1167.69|1169.45|1167.95|1169.18|1167.68|0
1661320200000|2022-08-24 05:50:00|1169.18|1167.68|1169.17|1167.67|1169.19|1167.69|1168.92|1167.42|0
1661320500000|2022-08-24 05:55:00|1169.18|1167.68|1169.18|1167.68|1169.18|1167.68|1168.92|1167.42|0
1661320800000|2022-08-24 06:00:00|1170.07|1168.57|1170.77|1169.27|1170.77|1169.27|1169.85|1168.35|0
1661321100000|2022-08-24 06:05:00|1170.99|1169.49|1171.22|1169.72|1171.22|1169.72|1170.99|1169.49|0
1661321400000|2022-08-24 06:10:00|1171.24|1169.74|1170.61|1169.11|1171.24|1169.74|1170.61|1169.11|0
1661321700000|2022-08-24 06:15:00|1170.39|1168.89|1170.06|1168.56|1170.92|1169.42|1170.06|1168.56|0
1661322000000|2022-08-24 06:20:00|1170.05|1168.55|1169.42|1167.92|1170.06|1168.56|1168.97|1167.47|0
1661322300000|2022-08-24 06:25:00|1169.41|1167.91|1169.73|1168.23|1170.17|1168.67|1169.2|1167.7|0
1661322600000|2022-08-24 06:30:00|1169.72|1168.22|1169.54|1168.04|1169.73|1168.23|1169.06|1167.56|0
1661322900000|2022-08-24 06:35:00|1169.76|1168.26|1170.43|1168.93|1170.43|1168.93|1169.76|1168.26|0
1661323200000|2022-08-24 06:40:00|1170.42|1168.92|1170.82|1169.32|1171.04|1169.54|1170.16|1168.66|0
1661323500000|2022-08-24 06:45:00|1170.84|1169.34|1170.42|1168.92|1170.88|1169.38|1170.42|1168.92|0
1661323800000|2022-08-24 06:50:00|1170.41|1168.91|1170.45|1168.95|1170.67|1169.17|1169.99|1168.49|0
1661324100000|2022-08-24 06:55:00|1170.67|1169.17|1171.14|1169.64|1171.14|1169.64|1170.56|1169.06|0
1661324400000|2022-08-24 07:00:00|1171.35|1169.85|1178.2|1175.2|1179.2|1176.2|1170.24|1168.74|2
1661324700000|2022-08-24 07:05:00|1178.45|1174.95|1174.95|1172.2|1178.45|1174.95|1172.95|1171.45|10
1661325000000|2022-08-24 07:10:00|1174.7|1172.45|1174.45|1172.45|1176.95|1174.95|1173.45|1171.45|38
1661325300000|2022-08-24 07:15:00|1174.2|1172.95|1175.2|1173.45|1176.7|1174.95|1173.45|1172.7|8
1661325600000|2022-08-24 07:20:00|1174.95|1173.2|1176.45|1174.45|1176.45|1174.45|1173.2|1171.45|2
1661325900000|2022-08-24 07:25:00|1176.2|1174.7|1175.7|1173.95|1176.7|1174.95|1174.7|1172.95|0
1661326200000|2022-08-24 07:30:00|1175.45|1173.45|1170.2|1168.45|1175.45|1173.45|1168.95|1167.45|8
1661326500000|2022-08-24 07:35:00|1169.95|1168.7|1173.7|1171.95|1173.7|1172.45|1169.95|1168.7|20
1661326800000|2022-08-24 07:40:00|1173.93|1172.18|1172.68|1170.68|1174.68|1172.68|1172.68|1170.68|0
1661327100000|2022-08-24 07:45:00|1172.43|1170.18|1173.43|1171.68|1174.18|1172.18|1171.68|1170.18|3
1661327400000|2022-08-24 07:50:00|1173.18|1171.18|1173.18|1171.18|1173.18|1171.18|1171.68|1170.18|2
1661327700000|2022-08-24 07:55:00|1172.93|1171.43|1171.68|1169.68|1173.43|1171.68|1170.68|1169.68|3
1661328000000|2022-08-24 08:00:00|1171.43|1170.18|1170.93|1169.18|1173.18|1171.18|1170.93|1169.18|0
1661328300000|2022-08-24 08:05:00|1170.68|1168.68|1173.68|1171.68|1173.68|1171.68|1170.18|1168.18|0
1661328600000|2022-08-24 08:10:00|1173.93|1172.18|1174.93|1173.18|1175.18|1173.18|1173.68|1172.18|0
1661328900000|2022-08-24 08:15:00|1175.18|1173.68|1174.18|1172.68|1175.93|1174.18|1173.93|1172.18|0
1661329200000|2022-08-24 08:20:00|1174.43|1172.93|1174.68|1173.18|1175.43|1173.68|1174.18|1172.68|1
1661329500000|2022-08-24 08:25:00|1174.93|1172.93|1174.43|1172.68|1174.93|1172.93|1174.18|1172.68|0
1661329800000|2022-08-24 08:30:00|1174.68|1172.93|1175.93|1174.43|1177.18|1175.18|1174.68|1172.93|1
1661330100000|2022-08-24 08:35:00|1176.18|1174.68|1177.18|1175.43|1177.43|1175.68|1176.18|1174.68|0
1661330400000|2022-08-24 08:40:00|1177.43|1175.68|1176.18|1175.18|1177.68|1176.18|1176.18|1174.68|10
1661330700000|2022-08-24 08:45:00|1175.93|1174.68|1174.68|1172.68|1176.18|1175.43|1174.43|1172.68|43
1661331000000|2022-08-24 08:50:00|1174.43|1172.93|1175.43|1173.68|1175.43|1173.68|1173.43|1172.93|2
1661331300000|2022-08-24 08:55:00|1175.68||1175.43||1175.68||1175.18||0
1661331600000|2022-08-24 09:00:00|1175.18|1173.93|1174.93|1173.18|1175.93|1174.18|1174.93|1172.93|0
1661331900000|2022-08-24 09:05:00|1174.68|1172.68|1174.93|1173.18|1174.93|1173.18|1173.68|1172.68|0
1661332200000|2022-08-24 09:10:00|1174.68|1173.43|1173.68|1172.18|1175.18|1173.68|1173.68|1171.93|2
1661332500000|2022-08-24 09:15:00|1173.43|1171.43|1174.43|1172.68|1174.43|1172.68|1173.18|1171.43|0
1661332800000|2022-08-24 09:20:00|1174.18|1172.18|1172.93|1171.18|1174.18|1172.18|1172.93|1171.18|0
1661333100000|2022-08-24 09:25:00|1173.18||1172.68||1173.18||1172.68||0
1661333400000|2022-08-24 09:30:00|1172.43|1170.68|1173.43|1171.68|1173.68|1171.68|1172.43|1170.68|0
1661333700000|2022-08-24 09:35:00|1173.68||1173.43||1173.68||1173.43||0
1661334000000|2022-08-24 09:40:00|1173.18|1171.18|1173.43|1171.68|1173.43|1171.68|1172.93|1171.18|0
1661334300000|2022-08-24 09:45:00|1173.93|1171.93|1173.68|1172.43|1173.93|1172.43|1173.43|1171.68|0
1661334600000|2022-08-24 09:50:00|1173.43|1172.93|1174.93|1173.18|1174.93|1173.18|1173.43|1172.93|1
1661334900000|2022-08-24 09:55:00|1175.18||1174.68||1175.18||1174.18||0
1661335200000|2022-08-24 10:00:00|1174.43|1172.43|1173.43|1171.68|1174.43|1172.43|1173.18|1171.68|8
1661335500000|2022-08-24 10:05:00|1173.18|1171.18|1173.18|1171.18|1173.43|1171.18|1172.93|1171.18|0
1661335800000|2022-08-24 10:10:00|1173.43|1171.68|1173.93|1171.93|1174.18|1172.18|1173.18|1171.68|1
1661336100000|2022-08-24 10:15:00|1174.18|1172.18|1174.93|1172.93|1175.18|1173.18|1173.93|1171.93|0
1661336400000|2022-08-24 10:20:00|1174.68|1172.68|1174.68|1172.68|1174.93|1172.93|1173.93|1171.93|0
1661336700000|2022-08-24 10:25:00|1174.93|1172.93|1175.18|1173.18|1175.18|1173.18|1174.43|1172.43|10
1661337000000|2022-08-24 10:30:00|1175.43|1173.43|1175.68|1173.68|1175.93|1173.93|1175.18|1173.18|0
1661337300000|2022-08-24 10:35:00|1175.43|1173.43|1174.43|1172.43|1175.68|1173.68|1174.43|1172.43|10
1661337600000|2022-08-24 10:40:00|1174.68|1172.68|1175.93|1173.93|1175.93|1173.93|1174.43|1172.43|1
1661337900000|2022-08-24 10:45:00|1175.68|1173.68|1175.93|1173.93|1175.93|1173.93|1175.68|1173.68|0
1661338200000|2022-08-24 10:50:00|1176.18|1174.18|1175.43|1173.93|1176.18|1174.18|1175.43|1173.93|0
1661338500000|2022-08-24 10:55:00|1175.68|1173.43|1175.68|1173.68|1175.93|1173.93|1175.43|1173.43|0
1661338800000|2022-08-24 11:00:00|1175.93|1173.93|1176.43|1174.43|1176.68|1174.68|1175.93|1173.93|1
1661339100000|2022-08-24 11:05:00|1176.68|1174.68|1177.43|1175.43|1177.43|1175.43|1176.68|1174.68|0
1661339400000|2022-08-24 11:10:00|1177.68|1175.68|1177.93|1175.93|1177.93|1176.18|1177.43|1175.43|2
1661339700000|2022-08-24 11:15:00|1177.68|1175.68|1177.68|1176.18|1177.93|1176.18|1177.43|1175.43|1
1661340000000|2022-08-24 11:20:00|1177.93|1175.68|1177.93|1176.18|1177.93|1176.18|1177.93|1175.68|0
1661340300000|2022-08-24 11:25:00|1177.68|1175.93|1177.93|1176.18|1177.93|1176.18|1177.68|1175.93|2
1661340600000|2022-08-24 11:30:00||1176.43||1176.18||1176.68||1176.18|0
1661340900000|2022-08-24 11:35:00|1177.68|1175.93|1177.68|1176.18|1177.68|1176.18|1177.43|1175.93|0
1661341200000|2022-08-24 11:40:00|1177.6|1176.1|1178.35|1176.6|1178.35|1176.6|1177.35|1175.85|0
1661341500000|2022-08-24 11:45:00|1178.1|1176.1|1178.6|1177.1|1178.85|1177.1|1178.1|1176.1|0
1661341800000|2022-08-24 11:50:00|1178.35|1176.6|1178.85|1177.1|1178.85|1177.1|1177.6|1175.6|0
1661342100000|2022-08-24 11:55:00|1178.6|1176.85|1178.6|1177.1|1178.6|1177.1|1178.6|1176.6|0
1661342400000|2022-08-24 12:00:00|1178.85|1177.35|1179.35|1177.6|1179.35|1177.6|1178.85|1177.1|0
1661342700000|2022-08-24 12:05:00|1179.1|1177.85|1178.85|1177.6|1179.1|1178.1|1178.85|1177.1|7
1661343000000|2022-08-24 12:10:00|1179.1|1177.35|1179.85|1178.35|1180.1|1178.35|1179.1|1177.35|3
1661343300000|2022-08-24 12:15:00||1178.1||1178.1||1178.6||1177.85|3
1661343600000|2022-08-24 12:20:00|1179.6|1178.35|1178.6|1176.6|1179.6|1178.35|1178.6|1176.6|1
1661343900000|2022-08-24 12:25:00|1178.35|1176.85|1178.35|1176.85|1178.35|1177.1|1178.1|1176.35|0
1661344200000|2022-08-24 12:30:00|1178.6|1176.6|1179.35|1177.6|1179.6|1177.85|1178.6|1176.6|0
1661344500000|2022-08-24 12:35:00|1179.1|1177.35|1179.35|1178.1|1179.6|1178.1|1179.1|1177.35|25
1661344800000|2022-08-24 12:40:00|1179.1|1177.85|1178.85|1177.6|1179.1|1177.85|1178.85|1177.1|0
1661345100000|2022-08-24 12:45:00|1178.6|1177.1|1178.35|1176.6|1178.6|1177.1|1178.1|1176.1|0
1661345400000|2022-08-24 12:50:00||1176.85||1176.6||1177.1||1176.6|0
1661345700000|2022-08-24 12:55:00|1178.1|1176.1|1177.6|1175.6|1178.1|1176.1|1177.6|1175.6|0
1661346000000|2022-08-24 13:00:00|1177.35|1175.1|1177.35|1175.6|1178.35|1176.6|1176.85|1175.1|0
1661346300000|2022-08-24 13:05:00|1177.1|1175.1|1177.35|1175.6|1177.35|1175.6|1176.35|1174.6|0
1661346600000|2022-08-24 13:10:00|1177.1|1175.1|1176.85|1175.1|1177.1|1175.1|1176.85|1175.1|0
1661346900000|2022-08-24 13:15:00|1176.6|1174.6|1175.6|1173.6|1176.6|1175.1|1175.6|1173.6|0
1661347200000|2022-08-24 13:20:00|1175.35|1173.1|1175.85|1174.1|1175.85|1174.1|1174.35|1172.6|1
1661347500000|2022-08-24 13:25:00|1175.6|1173.6|1175.85|1174.6|1175.85|1174.6|1174.85|1173.1|0
1661347800000|2022-08-24 13:30:00|1175.6|1174.35|1175.35|1173.6|1175.6|1174.6|1172.35|1170.6|0
1661348100000|2022-08-24 13:35:00|1175.85|1173.85|1177.6|1176.1|1177.85|1176.6|1175.6|1173.85|20
1661348400000|2022-08-24 13:40:00|1177.85|1176.35|1178.85|1177.1|1178.85|1177.6|1177.85|1176.1|20
1661348700000|2022-08-24 13:45:00|1179.6|1177.35|1178.6|1177.35|1179.85|1178.35|1178.6|1177.1|21
1661349000000|2022-08-24 13:50:00|1178.35|1176.6|1179.1|1178.1|1179.35|1178.35|1178.1|1176.6|14
1661349300000|2022-08-24 13:55:00|1179.35|1177.6|1180.1|1178.1|1180.1|1178.1|1178.6|1176.6|36
1661349600000|2022-08-24 14:00:00|1180.6|1177.1|1178.1|1176.1|1180.6|1178.1|1178.1|1176.1|16
1661349900000|2022-08-24 14:05:00|1177.85|1175.85|1178.35|1176.35|1178.85|1176.85|1177.85|1175.85|13
1661350200000|2022-08-24 14:10:00|1178.29|1176.29|1178.04|1176.04|1178.79|1176.79|1177.54|1175.54|0
1661350500000|2022-08-24 14:15:00|1178.29|1176.29|1181.16|1179.66|1181.16|1179.66|1178.04|1176.04|15
1661350800000|2022-08-24 14:20:00|1181.17|1179.67|1180.82|1179.32|1181.68|1180.18|1180.3|1178.8|0
1661351100000|2022-08-24 14:25:00|1180.83|1179.33|1181.04|1179.54|1181.85|1180.35|1180.82|1179.32|45
1661351400000|2022-08-24 14:30:00|1181.07|1179.57|1181.28|1179.78|1181.52|1180.02|1180.6|1179.1|0
1661351700000|2022-08-24 14:35:00|1181.29|1179.79|1180.78|1179.28|1181.74|1180.24|1180.77|1179.27|0
1661352000000|2022-08-24 14:40:00|1180.77|1179.27|1180.29|1178.79|1180.77|1179.27|1180.05|1178.55|0
1661352300000|2022-08-24 14:45:00|1180.15|1178.65|1180.43|1178.93|1180.43|1178.93|1179.63|1178.13|0
1661352600000|2022-08-24 14:50:00|1180.42|1178.92|1180.19|1178.69|1180.46|1178.96|1180.16|1178.66|0
1661352900000|2022-08-24 14:55:00|1179.94|1178.44|1180.19|1178.69|1181.22|1179.72|1179.92|1178.42|0
1661353200000|2022-08-24 15:00:00|1180.32|1178.82|1180.32|1178.82|1180.34|1178.84|1179.88|1178.38|0
1661353500000|2022-08-24 15:05:00|1180.33|1178.83|1180.11|1178.61|1180.56|1179.06|1180.09|1178.59|0
1661353800000|2022-08-24 15:10:00|1180.12|1178.62|1181.26|1179.76|1181.26|1179.76|1180.1|1178.6|0
1661354100000|2022-08-24 15:15:00|1181.8|1180.3|1182.06|1180.56|1182.85|1181.35|1181.8|1180.3|0
1661354400000|2022-08-24 15:20:00|1182.07|1180.57|1182.08|1180.58|1182.59|1181.09|1181.81|1180.31|0
1661354700000|2022-08-24 15:25:00|1182.09|1180.59|1181.84|1180.34|1182.35|1180.85|1181.82|1180.32|0
1661355000000|2022-08-24 15:30:00|1181.85|1180.35|1181.58|1180.08|1182.12|1180.62|1181.58|1180.08|0
1661355300000|2022-08-24 15:35:00|1181.33|1179.83|1181.34|1179.84|1181.84|1180.34|1181.32|1179.82|0
1661355600000|2022-08-24 15:40:00|1181.09|1179.59|1181.61|1180.11|1181.61|1180.11|1181.08|1179.58|0
1661355900000|2022-08-24 15:45:00|1181.86|1180.36|1182.12|1180.62|1182.13|1180.63|1181.61|1180.11|0
1661356200000|2022-08-24 15:50:00|1182.11|1180.61|1182.66|1181.16|1183.14|1181.64|1182.11|1180.61|0
1661356500000|2022-08-24 15:55:00|1182.65|1181.15|1182.12|1180.62|1182.65|1181.15|1182.12|1180.62|0
1661356800000|2022-08-24 16:00:00|1181.53|1180.03|1181.76|1180.26|1181.98|1180.48|1181.52|1180.02|0
1661357100000|2022-08-24 16:05:00|1181.77|1180.27|1181.98|1180.48|1181.99|1180.49|1181.75|1180.25|0
1661357400000|2022-08-24 16:10:00|1181.76|1180.26|1181.53|1180.03|1181.99|1180.49|1181.53|1180.03|0
1661357700000|2022-08-24 16:15:00|1181.87|1180.37|1181.62|1180.12|1182.15|1180.65|1181.62|1180.12|0
1661358000000|2022-08-24 16:20:00|1181.61|1180.11|1181.35|1179.85|1181.62|1180.12|1181.1|1179.6|0
1661358300000|2022-08-24 16:25:00|1181.36|1179.86|1180.84|1179.34|1181.36|1179.86|1180.83|1179.33|0
1661358600000|2022-08-24 16:30:00|1180.41|1178.91|1180.41|1178.91|1180.41|1178.91|1180.18|1178.68|0
1661358900000|2022-08-24 16:35:00|1180.4|1178.9|1179.5|1178|1180.41|1178.91|1179.48|1177.98|0
1661359200000|2022-08-24 16:40:00|1179.49|1177.99|1178.79|1177.29|1179.94|1178.44|1178.55|1177.05|0
1661359500000|2022-08-24 16:45:00|1178.78|1177.28|1178.79|1177.29|1179.02|1177.52|1178.56|1177.06|0
1661359800000|2022-08-24 16:50:00|1178.57|1177.07|1178.34|1176.84|1178.79|1177.29|1178.33|1176.83|0
1661360100000|2022-08-24 16:55:00|1178.56|1177.06|1179.01|1177.51|1179.01|1177.51|1178.34|1176.84|0
1661360400000|2022-08-24 17:00:00|1178.95|1177.45|1178.43|1176.93|1179.2|1177.7|1178.42|1176.92|0
1661360700000|2022-08-24 17:05:00|1178.68|1177.18|1179.49|1177.99|1179.49|1177.99|1178.43|1176.93|0
1661361000000|2022-08-24 17:10:00|1179.48|1177.98|1178.97|1177.47|1179.49|1177.99|1178.96|1177.46|0
1661361300000|2022-08-24 17:15:00|1178.96|1177.46|1178.45|1176.95|1179.48|1177.98|1178.45|1176.95|0
1661361600000|2022-08-24 17:20:00|1178.44|1176.94|1178.17|1176.67|1178.71|1177.21|1178.17|1176.67|0
1661361900000|2022-08-24 17:25:00|1178.42|1176.92|1177.89|1176.39|1178.43|1176.93|1177.38|1175.88|0
1661362200000|2022-08-24 17:30:00|1177.64|1176.14|1177.89|1176.39|1178.17|1176.67|1177.63|1176.13|0
1661362500000|2022-08-24 17:35:00|1177.9|1176.4|1178.24|1176.74|1178.25|1176.75|1177.89|1176.39|0
1661362800000|2022-08-24 17:40:00|1178.23|1176.73|1178.5|1177|1178.5|1177|1177.97|1176.47|0
1661363100000|2022-08-24 17:45:00|1178.49|1176.99|1178.76|1177.26|1178.77|1177.27|1178.24|1176.74|0
1661363400000|2022-08-24 17:50:00|1178.75|1177.25|1178.75|1177.25|1179.03|1177.53|1178.75|1177.25|0
1661363700000|2022-08-24 17:55:00|1178.74|1177.24|1179.02|1177.52|1179.02|1177.52|1178.74|1177.24|0
1661364000000|2022-08-24 18:00:00|1179.03|1177.53|1179.03|1177.53|1179.55|1178.05|1179.01|1177.51|0
1661364300000|2022-08-24 18:05:00|1179.02|1177.52|1179.55|1178.05|1179.56|1178.06|1178.76|1177.26|0
1661364600000|2022-08-24 18:10:00|1179.56|1178.06|1179.29|1177.79|1179.56|1178.06|1179.29|1177.79|0
1661364900000|2022-08-24 18:15:00|1179.31|1177.81|1179.32|1177.82|1179.32|1177.82|1179.09|1177.59|0
1661365200000|2022-08-24 18:20:00|1179.1|1177.6|1179.33|1177.83|1179.33|1177.83|1178.87|1177.37|0
1661365500000|2022-08-24 18:25:00|1179.32|1177.82|1178.89|1177.39|1179.33|1177.83|1178.66|1177.16|0
1661365800000|2022-08-24 18:30:00|1178.88|1177.38|1178.2|1176.7|1178.89|1177.39|1178.19|1176.69|0
1661366100000|2022-08-24 18:35:00|1178.19|1176.69|1178.43|1176.93|1178.43|1176.93|1178.19|1176.69|0
1661366400000|2022-08-24 18:40:00|1178.44|1176.94|1178.43|1176.93|1178.66|1177.16|1178.42|1176.92|0
1661366700000|2022-08-24 18:45:00|1178.26|1176.76|1178.26|1176.76|1178.26|1176.76|1177.74|1176.24|0
1661367000000|2022-08-24 18:50:00|1178.25|1176.75|1178.79|1177.29|1178.79|1177.29|1178|1176.5|0
1661367300000|2022-08-24 18:55:00|1178.78|1177.28|1179.05|1177.55|1179.06|1177.56|1178.53|1177.03|0
1661367600000|2022-08-24 19:00:00|1179.06|1177.56|1179.07|1177.57|1179.07|1177.57|1178.79|1177.29|0
1661367900000|2022-08-24 19:05:00|1179.08|1177.58|1179.86|1178.36|1179.86|1178.36|1179.08|1177.58|0
1661368200000|2022-08-24 19:10:00|1179.85|1178.35|1180.14|1178.64|1180.39|1178.89|1179.6|1178.1|0
1661368500000|2022-08-24 19:15:00|1180.13|1178.63|1180.4|1178.9|1180.4|1178.9|1179.86|1178.36|0
1661368800000|2022-08-24 19:20:00|1180.39|1178.89|1180.13|1178.63|1180.39|1178.89|1179.87|1178.37|0
1661369100000|2022-08-24 19:25:00|1180.12|1178.62|1179.61|1178.11|1180.13|1178.63|1179.59|1178.09|0
1661369400000|2022-08-24 19:30:00|1179.59|1178.09|1180.03|1178.53|1180.03|1178.53|1179.58|1178.08|0
1661369700000|2022-08-24 19:35:00|1180.04|1178.54|1180.5|1179|1180.5|1179|1180.04|1178.54|0
1661370000000|2022-08-24 19:40:00|1180.72|1179.22|1180.5|1179|1180.72|1179.22|1180.27|1178.77|0
1661370300000|2022-08-24 19:45:00|1180.66|1179.16|1180.65|1179.15|1180.67|1179.17|1180.14|1178.64|0
1661370600000|2022-08-24 19:50:00|1180.4|1178.9|1179.88|1178.38|1180.65|1179.15|1179.87|1178.37|0
1661370900000|2022-08-24 19:55:00|1179.87|1178.37|1179.1|1177.6|1179.87|1178.37|1178.81|1177.31|0
1661371200000|2022-08-24 20:00:00|1179.13|1177.63|1179.72|1178.22|1179.72|1178.22|1178.99|1177.49|0
1661371500000|2022-08-24 20:05:00|1179.71|1178.21|1179.67|1178.17|1179.71|1178.21|1179.44|1177.94|0
1661371800000|2022-08-24 20:10:00|1179.63|1178.13|1179.81|1178.31|1179.85|1178.35|1179.53|1178.03|0
1661372100000|2022-08-24 20:15:00|1179.85|1178.35|1179.94|1178.44|1180.04|1178.54|1179.85|1178.35|0
1661372400000|2022-08-24 20:20:00|1179.72|1178.22|1179.9|1178.4|1180.17|1178.67|1179.17|1177.67|0
1661372700000|2022-08-24 20:25:00|1179.88|1178.38|1179.94|1178.44|1179.99|1178.49|1179.81|1178.31|0
1661373000000|2022-08-24 20:30:00|1179.95|1178.45|1179.9|1178.4|1180.08|1178.58|1179.9|1178.4|0
1661373300000|2022-08-24 20:35:00|1179.89|1178.39|1179.81|1178.31|1179.9|1178.4|1179.72|1178.22|0
1661373600000|2022-08-24 20:40:00|1179.85|1178.35|1180.26|1178.76|1180.26|1178.76|1179.85|1178.35|0
1661373900000|2022-08-24 20:45:00|1180.27|1178.77|1180.26|1178.76|1180.35|1178.85|1180.26|1178.76|0
1661374200000|2022-08-24 20:50:00|1180.27|1178.77|1180.35|1178.85|1180.45|1178.95|1180.22|1178.72|0
1661374500000|2022-08-24 20:55:00|1180.33|1178.83|1180.33|1178.83|1180.38|1178.88|1180.33|1178.83|0
1661374800000|2022-08-24 21:00:00|1180.31|1178.81|1180.15|1178.65|1180.31|1178.81|1180.15|1178.65|0
1661375100000|2022-08-24 21:05:00|1180.08|1178.58|1180.17|1178.67|1180.22|1178.72|1180.08|1178.58|0
1661375400000|2022-08-24 21:10:00|1180.15|1178.65|1180.15|1178.65|1180.17|1178.67|1180.1|1178.6|0
1661375700000|2022-08-24 21:15:00|1180.13|1178.63|1180.13|1178.63|1180.15|1178.65|1180.1|1178.6|0
1661376000000|2022-08-24 21:20:00|1180.1|1178.6|1180.13|1178.63|1180.13|1178.63|1180.1|1178.6|0
1661376300000|2022-08-24 21:25:00|1180.1|1178.6|1180.15|1178.65|1180.15|1178.65|1180.06|1178.56|0
1661376600000|2022-08-24 21:30:00|1180.13|1178.63|1180.17|1178.67|1180.17|1178.67|1180.13|1178.63|0
1661376900000|2022-08-24 21:35:00|1180.13|1178.63|1180.1|1178.6|1180.13|1178.63|1180.07|1178.57|0
1661377200000|2022-08-24 21:40:00|1180.12|1178.62|1180.14|1178.64|1180.14|1178.64|1180.12|1178.62|0
1661377500000|2022-08-24 21:45:00|1180.12|1178.62|1180.12|1178.62|1180.12|1178.62|1180.1|1178.6|0
1661377800000|2022-08-24 21:50:00|1180.1|1178.6|1180.12|1178.62|1180.14|1178.64|1180.1|1178.6|0
1661378100000|2022-08-24 21:55:00|1180.14|1178.64|1180.12|1178.62|1180.21|1178.71|1180.1|1178.6|0
1661378400000|2022-08-24 22:00:00|1180.07|1178.57|1180.28|1178.78|1180.32|1178.82|1180.05|1178.55|0
1661378700000|2022-08-24 22:05:00|1180.23|1178.73|1180.48|1178.98|1180.48|1178.98|1180.23|1178.73|0
1661379000000|2022-08-24 22:10:00|1180.42|1178.92|1180.32|1178.82|1180.46|1178.96|1180.28|1178.78|0
1661379300000|2022-08-24 22:15:00|1180.28|1178.78|1180.19|1178.69|1180.28|1178.78|1180.19|1178.69|0
1661379600000|2022-08-24 22:20:00|1180.16|1178.66|1180.1|1178.6|1180.19|1178.69|1180.05|1178.55|0
1661379900000|2022-08-24 22:25:00|1180.09|1178.59|1180.28|1178.78|1180.32|1178.82|1180.05|1178.55|0
1661380200000|2022-08-24 22:30:00|1180.27|1178.77|1180.14|1178.64|1180.27|1178.77|1180.1|1178.6|0
1661380500000|2022-08-24 22:35:00|1180.19|1178.69|1180.14|1178.64|1180.19|1178.69|1180.01|1178.51|0
1661380800000|2022-08-24 22:40:00|1180.1|1178.6|1180.03|1178.53|1180.19|1178.69|1180.01|1178.51|0
1661381100000|2022-08-24 22:45:00|1180.01|1178.51|1179.96|1178.46|1180.05|1178.55|1179.91|1178.41|0
1661381400000|2022-08-24 22:50:00|1180.01|1178.51|1179.91|1178.41|1180.01|1178.51|1179.87|1178.37|0
1661381700000|2022-08-24 22:55:00|1179.92|1178.42|1180.05|1178.55|1180.05|1178.55|1179.91|1178.41|0
1661382000000|2022-08-24 23:00:00|1180.1|1178.6|1180.23|1178.73|1180.3|1178.8|1180.01|1178.51|0
1661382300000|2022-08-24 23:05:00|1180.21|1178.71|1179.91|1178.41|1180.21|1178.71|1179.91|1178.41|0
1661382600000|2022-08-24 23:10:00|1179.92|1178.42|1179.91|1178.41|1180.01|1178.51|1179.87|1178.37|0
1661382900000|2022-08-24 23:15:00|1179.92|1178.42|1179.91|1178.41|1179.96|1178.46|1179.91|1178.41|0
1661383200000|2022-08-24 23:20:00|1179.92|1178.42|1180.01|1178.51|1180.14|1178.64|1179.91|1178.41|0
1661383500000|2022-08-24 23:25:00|1180|1178.5|1180.05|1178.55|1180.05|1178.55|1179.96|1178.46|0
1661383800000|2022-08-24 23:30:00|1180.01|1178.51|1179.78|1178.28|1180.01|1178.51|1179.73|1178.23|0
1661384100000|2022-08-24 23:35:00|1179.73|1178.23|1179.78|1178.28|1179.82|1178.32|1179.73|1178.23|0
1661384400000|2022-08-24 23:40:00|1179.8|1178.3|1179.78|1178.28|1179.82|1178.32|1179.78|1178.28|0
1661384700000|2022-08-24 23:45:00|1179.82|1178.32|1179.41|1177.91|1179.82|1178.32|1179.37|1177.87|0
1661385000000|2022-08-24 23:50:00|1179.42|1177.92|1179.46|1177.96|1179.5|1178|1179.41|1177.91|0
1661385300000|2022-08-24 23:55:00|1179.41|1177.91|1179.55|1178.05|1179.6|1178.1|1179.37|1177.87|0
1661385600000|2022-08-25 00:00:00|1179.6|1178.1|1179.3|1177.8|1179.73|1178.23|1179.14|1177.64|0
1661385900000|2022-08-25 00:05:00|1179.32|1177.82|1179.69|1178.19|1179.78|1178.28|1179.32|1177.82|0
1661386200000|2022-08-25 00:10:00|1179.66|1178.16|1179.69|1178.19|1179.73|1178.23|1179.55|1178.05|0
1661386500000|2022-08-25 00:15:00|1179.71|1178.21|1179.56|1178.06|1180|1178.5|1179.56|1178.06|0
1661386800000|2022-08-25 00:20:00|1179.78|1178.28|1179.78|1178.28|1180.22|1178.72|1179.77|1178.27|0
1661387100000|2022-08-25 00:25:00|1180|1178.5|1179.78|1178.28|1180|1178.5|1179.56|1178.06|0
1661387400000|2022-08-25 00:30:00|1179.67|1178.17|1180.46|1178.96|1180.46|1178.96|1179.67|1178.17|0
1661387700000|2022-08-25 00:35:00|1180.24|1178.74|1180.7|1179.2|1180.92|1179.42|1180.01|1178.51|0
1661388000000|2022-08-25 00:40:00|1180.69|1179.19|1180.69|1179.19|1180.92|1179.42|1180.47|1178.97|0
1661388300000|2022-08-25 00:45:00|1180.7|1179.2|1180.92|1179.42|1181.14|1179.64|1180.69|1179.19|0
1661388600000|2022-08-25 00:50:00|1180.91|1179.41|1181.36|1179.86|1181.36|1179.86|1180.91|1179.41|0
1661388900000|2022-08-25 00:55:00|1181.14|1179.64|1181.36|1179.86|1181.36|1179.86|1181.13|1179.63|0
1661389200000|2022-08-25 01:00:00|1181.67|1180.17|1181.66|1180.16|1181.67|1180.17|1181.41|1179.91|0
1661389500000|2022-08-25 01:05:00|1181.65|1180.15|1181.4|1179.9|1181.66|1180.16|1181.4|1179.9|0
1661389800000|2022-08-25 01:10:00|1181.41|1179.91|1181.4|1179.9|1181.67|1180.17|1181.4|1179.9|0
1661390100000|2022-08-25 01:15:00|1181.35|1179.85|1181.58|1180.08|1181.7|1180.2|1181.35|1179.85|0
1661390400000|2022-08-25 01:20:00|1181.59|1180.09|1181.13|1179.63|1181.59|1180.09|1181.13|1179.63|0
1661390700000|2022-08-25 01:25:00|1181.14|1179.64|1181.36|1179.86|1181.36|1179.86|1181.13|1179.63|0
1661391000000|2022-08-25 01:30:00|1181.47|1179.97|1181.58|1180.08|1181.58|1180.08|1181.47|1179.97|0
1661391300000|2022-08-25 01:35:00|1181.8|1180.3|1182.03|1180.53|1182.26|1180.76|1181.58|1180.08|0
1661391600000|2022-08-25 01:40:00|1182.25|1180.75|1181.81|1180.31|1182.25|1180.75|1181.81|1180.31|0
1661391900000|2022-08-25 01:45:00|1181.59|1180.09|1182.03|1180.53|1182.03|1180.53|1181.58|1180.08|0
1661392200000|2022-08-25 01:50:00|1182.04|1180.54|1182.03|1180.53|1182.26|1180.76|1182.03|1180.53|0
1661392500000|2022-08-25 01:55:00|1182.02|1180.52|1182.02|1180.52|1182.03|1180.53|1182.02|1180.52|0
1661392800000|2022-08-25 02:00:00|1182.03|1180.53|1181.58|1180.08|1182.03|1180.53|1181.58|1180.08|0
1661393100000|2022-08-25 02:05:00|1181.8|1180.3|1181.8|1180.3|1181.81|1180.31|1181.8|1180.3|0
1661393400000|2022-08-25 02:10:00|1181.81|1180.31|1181.58|1180.08|1181.81|1180.31|1181.58|1180.08|0
1661393700000|2022-08-25 02:15:00|1181.57|1180.07|1181.58|1180.08|1181.8|1180.3|1181.57|1180.07|0
1661394000000|2022-08-25 02:20:00|1181.8|1180.3|1182.03|1180.53|1182.03|1180.53|1181.8|1180.3|0
1661394300000|2022-08-25 02:25:00|1182.25|1180.75|1182.25|1180.75|1182.25|1180.75|1182.03|1180.53|0
1661394600000|2022-08-25 02:30:00|1182.03|1180.53|1182.48|1180.98|1182.48|1180.98|1182.03|1180.53|0
1661394900000|2022-08-25 02:35:00|1182.47|1180.97|1182.03|1180.53|1182.48|1180.98|1182.03|1180.53|0
1661395200000|2022-08-25 02:40:00|1182.25|1180.75|1182.03|1180.53|1182.25|1180.75|1182.03|1180.53|0
1661395500000|2022-08-25 02:45:00|1182.02|1180.52|1182.02|1180.52|1182.03|1180.53|1181.81|1180.31|0
1661395800000|2022-08-25 02:50:00|1182.03|1180.53|1182.24|1180.74|1182.24|1180.74|1182.02|1180.52|0
1661396100000|2022-08-25 02:55:00|1182.02|1180.52|1182.24|1180.74|1182.24|1180.74|1182.02|1180.52|0
1661396400000|2022-08-25 03:00:00|1182.25|1180.75|1182.24|1180.74|1182.25|1180.75|1182.02|1180.52|0
1661396700000|2022-08-25 03:05:00|1182.02|1180.52|1182.25|1180.75|1182.25|1180.75|1182.02|1180.52|0
1661397300000|2022-08-25 03:15:00|1182.47|1180.97|1182.25|1180.75|1182.47|1180.97|1182.25|1180.75|0
1661397600000|2022-08-25 03:20:00|1182.03|1180.53|1182.02|1180.52|1182.03|1180.53|1182.02|1180.52|0
1661397900000|2022-08-25 03:25:00|1182.03|1180.53|1182.03|1180.53|1182.25|1180.75|1182.03|1180.53|0
1661398200000|2022-08-25 03:30:00|1182.25|1180.75|1181.8|1180.3|1182.25|1180.75|1181.8|1180.3|0
1661398500000|2022-08-25 03:35:00|1181.79|1180.29|1182.02|1180.52|1182.03|1180.53|1181.79|1180.29|0
1661398800000|2022-08-25 03:40:00|1181.91|1180.41|1182.02|1180.52|1182.03|1180.53|1181.8|1180.3|0
1661399100000|2022-08-25 03:45:00|1182.03|1180.53|1181.8|1180.3|1182.03|1180.53|1181.8|1180.3|0
1661399400000|2022-08-25 03:50:00|1182.02|1180.52|1182.03|1180.53|1182.03|1180.53|1182.02|1180.52|0
1661399700000|2022-08-25 03:55:00|1182.25|1180.75|1182.25|1180.75|1182.25|1180.75|1182.02|1180.52|0
1661400000000|2022-08-25 04:00:00|1182.24|1180.74|1182.25|1180.75|1182.25|1180.75|1182.02|1180.52|0
1661400300000|2022-08-25 04:05:00|1182.47|1180.97|1182.47|1180.97|1182.47|1180.97|1182.47|1180.97|0
1661400600000|2022-08-25 04:10:00|1182.48|1180.98|1182.69|1181.19|1182.7|1181.2|1182.48|1180.98|0
1661400900000|2022-08-25 04:15:00|1182.7|1181.2|1182.47|1180.97|1182.7|1181.2|1182.25|1180.75|0
1661401500000|2022-08-25 04:25:00|1182.58|1181.08|1182.7|1181.2|1182.7|1181.2|1182.47|1180.97|0
1661401800000|2022-08-25 04:30:00|1182.92|1181.42|1183.38|1181.88|1183.38|1181.88|1182.92|1181.42|0
1661402100000|2022-08-25 04:35:00|1183.37|1181.87|1183.15|1181.65|1183.38|1181.88|1183.15|1181.65|0
1661402400000|2022-08-25 04:40:00|1183.37|1181.87|1183.11|1181.61|1183.37|1181.87|1183.11|1181.61|0
1661402700000|2022-08-25 04:45:00|1183.69|1182.19|1183.94|1182.44|1183.94|1182.44|1183.69|1182.19|0
1661403000000|2022-08-25 04:50:00|1184.19|1182.69|1184.46|1182.96|1184.46|1182.96|1184.19|1182.69|0
1661403300000|2022-08-25 04:55:00|1184.45|1182.95|1184.33|1182.83|1184.46|1182.96|1184.2|1182.7|0
1661403600000|2022-08-25 05:00:00|1183.78|1182.28|1184.01|1182.51|1184.46|1182.96|1183.78|1182.28|0
1661403900000|2022-08-25 05:05:00|1184.23|1182.73|1183.29|1181.79|1184.24|1182.74|1183.29|1181.79|0
1661404200000|2022-08-25 05:10:00|1183.4|1181.9|1183.5|1182|1183.51|1182.01|1183.28|1181.78|0
1661404500000|2022-08-25 05:15:00|1183.29|1181.79|1183.5|1182|1183.73|1182.23|1183.28|1181.78|0
1661404800000|2022-08-25 05:20:00|1183.28|1181.78|1183.06|1181.56|1183.28|1181.78|1183.05|1181.55|0
1661405100000|2022-08-25 05:25:00|1183.05|1181.55|1183.06|1181.56|1183.17|1181.67|1182.83|1181.33|0
1661405400000|2022-08-25 05:30:00|1183.69|1182.19|1183.69|1182.19|1183.7|1182.2|1183.44|1181.94|0
1661405700000|2022-08-25 05:35:00|1183.44|1181.94|1183.43|1181.93|1183.44|1181.94|1183.18|1181.68|0
1661406000000|2022-08-25 05:40:00|1183.18|1181.68|1183.43|1181.93|1183.44|1181.94|1183.18|1181.68|0
1661406300000|2022-08-25 05:45:00|1183.05|1181.55|1182.83|1181.33|1183.06|1181.56|1182.83|1181.33|0
1661406600000|2022-08-25 05:50:00|1182.94|1181.44|1182.83|1181.33|1183.05|1181.55|1182.83|1181.33|0
1661406900000|2022-08-25 05:55:00|1182.94|1181.44|1182.83|1181.33|1183.05|1181.55|1182.83|1181.33|0
1661407200000|2022-08-25 06:00:00|1183.43|1181.93|1183.7|1182.2|1183.7|1182.2|1182.93|1181.43|0
1661407500000|2022-08-25 06:05:00|1183.45|1181.95|1183.44|1181.94|1183.7|1182.2|1182.93|1181.43|0
1661407800000|2022-08-25 06:10:00|1183.19|1181.69|1184.14|1182.64|1184.39|1182.89|1183.19|1181.69|0
1661408100000|2022-08-25 06:15:00|1184.39|1182.89|1187.87|1186.37|1188.16|1186.66|1184.39|1182.89|0
1661408400000|2022-08-25 06:20:00|1187.86|1186.36|1186.79|1185.29|1188.11|1186.61|1186.79|1185.29|0
1661408700000|2022-08-25 06:25:00|1186.8|1185.3|1187.82|1186.32|1188.08|1186.58|1186.54|1185.04|0
1661409000000|2022-08-25 06:30:00|1186.62|1185.12|1187.3|1185.8|1187.3|1185.8|1185.95|1184.45|0
1661409300000|2022-08-25 06:35:00|1187.08|1185.58|1187.07|1185.57|1187.08|1185.58|1186.62|1185.12|0
1661409600000|2022-08-25 06:40:00|1186.85|1185.35|1187.53|1186.03|1187.75|1186.25|1186.63|1185.13|0
1661409900000|2022-08-25 06:45:00|1188.89|1187.39|1188.63|1187.13|1189.92|1188.42|1188.63|1187.13|0
1661410200000|2022-08-25 06:50:00|1188.51|1187.01|1187.88|1186.38|1188.63|1187.13|1187.35|1185.85|0
1661410500000|2022-08-25 06:55:00|1187.63|1186.13|1187.12|1185.62|1187.88|1186.38|1187.02|1185.52|0
1661410800000|2022-08-25 07:00:00|1186.2|1184.7|1184.79|1182.04|1186.7|1185.2|1184.79|1182.04|2
1661411100000|2022-08-25 07:05:00|1185.04|1182.29|1182.79|1180.29|1186.79|1182.54|1182.54|1180.29|22
1661411400000|2022-08-25 07:10:00|1182.54|1180.54|1183.29|1182.54|1184.04|1182.54|1181.04|1180.54|7
1661411700000|2022-08-25 07:15:00|1183.54|1182.79|1183.79|1182.54|1185.79|1183.79|1183.54|1182.54|3
1661412000000|2022-08-25 07:20:00|1183.54|1182.79|1183.79|1182.29|1184.29|1182.79|1182.54|1180.54|18
1661412300000|2022-08-25 07:25:00|1184.04|1182.54|1183.79|1181.79|1185.54|1183.54|1182.54|1180.54|3
1661412600000|2022-08-25 07:30:00|1183.54|1181.54|1185.29|1183.04|1186.04|1184.04|1183.29|1181.29|0
1661412900000|2022-08-25 07:35:00|1185.04|1182.79|1185.79|1183.79|1186.04|1184.04|1184.29|1182.29|2
1661413200000|2022-08-25 07:40:00|1185.75|1183.75|1185.5|1183.5|1186|1184|1184.75|1182.75|0
1661413500000|2022-08-25 07:45:00|1185.75|1183.25|1184.75|1182.75|1186.5|1184.25|1184.75|1182.5|2
1661413800000|2022-08-25 07:50:00|1185|1183|1185.25|1183.25|1185.5|1183.5|1183.25|1182|10
1661414100000|2022-08-25 07:55:00|1185.5|1183.5|1184.75|1182.75|1185.5|1183.5|1184.75|1182.75|0
1661414400000|2022-08-25 08:00:00|1185|1183|1183.75|1182|1185.5|1183.25|1183.75|1182|0
1661414700000|2022-08-25 08:05:00|1183.5|1180.5|1181.75|1180.25|1183.5|1180.5|1181.75|1180.25|6
1661415000000|2022-08-25 08:10:00|1181.5|1180.5|1182.75|1180.75|1182.75|1180.75|1181|1180.5|0
1661415300000|2022-08-25 08:15:00|1182.5|1180.5|1181.5|1179.5|1182.5|1180.5|1179.75|1178.5|65
1661415600000|2022-08-25 08:20:00|1181.25|1179.25|1180|1178|1181.5|1179.5|1180|1178|0
1661415900000|2022-08-25 08:25:00|1179.75|1177.75|1179.75|1177.75|1181|1179|1179.5|1177.5|0
1661416200000|2022-08-25 08:30:00|1180|1178|1181|1179|1181.5|1179.5|1180|1178|0
1661416500000|2022-08-25 08:35:00|1181.25|1179.25|1181.5|1179.25|1181.5|1179.25|1180.75|1178.75|0
1661416800000|2022-08-25 08:40:00|1181.25|1179.5|1182.25|1180.25|1182.5|1180.5|1181.25|1179.25|0
1661417100000|2022-08-25 08:45:00|1182.5|1180.5|1182.25|1180.25|1182.5|1180.5|1181.5|1179.5|0
1661417400000|2022-08-25 08:50:00|1182.5|1180.5|1181.25|1179.25|1182.5|1180.5|1181|1179|1
1661417700000|2022-08-25 08:55:00|1181.5|1179.5|1180.5|1178.5|1181.75|1179.75|1180|1178|0
1661418000000|2022-08-25 09:00:00|1180.25|1178.25|1179.75|1177.75|1180.5|1178.5|1179.75|1177.75|2
1661418300000|2022-08-25 09:05:00|1179.5|1177.5|1178.75|1176.75|1179.5|1177.5|1178.25|1176.25|3
1661418600000|2022-08-25 09:10:00|1178.5|1176.5|1179.75|1177.75|1179.75|1177.75|1178.25|1176.25|0
1661418900000|2022-08-25 09:15:00|1180|1178|1178.25|1176.25|1180|1178|1178.25|1176.25|0
1661419200000|2022-08-25 09:20:00|1178|1176|1178.25|1176.25|1178.75|1176.5|1177|1175|5
1661419500000|2022-08-25 09:25:00|1178|1176|1179.25|1177.25|1179.25|1177.25|1177.5|1175.5|0
1661419800000|2022-08-25 09:30:00|1179|1177|1179.25|1177.25|1179.5|1177.5|1178.5|1176.5|0
1661420100000|2022-08-25 09:35:00|1179|1177|1178.5|1176.5|1179|1177|1178|1176|0
1661420400000|2022-08-25 09:40:00|1178.75|1176.75|1178.25|1176.25|1178.75|1176.75|1177.75|1175.75|0
1661420700000|2022-08-25 09:45:00|1178|1176|1176.25|1174.25|1178.25|1176|1176|1174|12
1661421000000|2022-08-25 09:50:00|1176|1174|1177.5|1175.5|1178|1176|1176|1174|50
1661421300000|2022-08-25 09:55:00|1177.25|1175.25|1179|1177|1179|1177|1177.25|1175.25|0
1661421600000|2022-08-25 10:00:00|1178.75|1176.75|1177.75|1175.75|1178.75|1177|1177.5|1175.5|1
1661421900000|2022-08-25 10:05:00|1177.5|1175.5|1176.75|1174.75|1178|1176|1176.75|1174.75|1
1661422200000|2022-08-25 10:10:00|1177|1175|1178|1176|1178.25|1176.25|1176.75|1174.75|0
1661422500000|2022-08-25 10:15:00|1177.75|1175.75|1178.5|1176.5|1178.5|1176.5|1177.25|1175.25|0
1661422800000|2022-08-25 10:20:00|1178.75|1176.75|1178.5|1176.5|1180.25|1178.25|1178.5|1176.5|1
1661423100000|2022-08-25 10:25:00|1178.25|1176.25|1178.5|1176.5|1178.75|1176.75|1178.25|1176.25|0
1661423400000|2022-08-25 10:30:00|1178.25|1176.25|1178.25|1176|1178.5|1176.5|1177.75|1175.75|0
1661423700000|2022-08-25 10:35:00|1178|1175.75|1178|1176|1178.5|1176.5|1177.75|1175.75|0
1661424000000|2022-08-25 10:40:00|1178.25|1176.25|1179.25|1177|1179.25|1177.25|1178.25|1176.25|0
1661424300000|2022-08-25 10:45:00|1179.5|1177.25|1179|1177|1179.5|1177.5|1178.75|1176.75|0
1661424600000|2022-08-25 10:50:00|1179.25|1177.25|1179.5|1177.5|1179.5|1177.5|1178.75|1176.75|0
1661424900000|2022-08-25 10:55:00|1179.75|1177.75|1179.75|1177.5|1180.25|1178.25|1179.75|1177.5|0
1661425200000|2022-08-25 11:00:00|1179.5|1177.25|1178.75|1176.75|1179.5|1177.5|1178.75|1176.75|0
1661425500000|2022-08-25 11:05:00|1179|1177|1177.5|1175.75|1179|1177|1177.5|1175.75|0
1661425800000|2022-08-25 11:10:00|1177.75|1176|1178.25|1176.25|1178.5|1176.5|1177.5|1175.75|2
1661426100000|2022-08-25 11:15:00|1178.5|1176.5|1178.5|1176.5|1178.5|1176.5|1177.75|1175.75|0
1661426400000|2022-08-25 11:20:00|1178.75|1176.75|1178|1176|1179|1177|1178|1176|0
1661426700000|2022-08-25 11:25:00|1177.75|1175.75|1179.25|1177.25|1179.25|1177.25|1177.75|1175.75|0
1661427000000|2022-08-25 11:30:00|1179.5|1177.5|1181.25|1179.5|1181.25|1179.5|1179.5|1177.25|2
1661427300000|2022-08-25 11:35:00|1181|1179|1180.75|1179|1181|1179|1180.25|1178.5|2
1661427600000|2022-08-25 11:40:00|1181.02|1179.27|1180.27|1178.27|1181.52|1179.77|1180.02|1178.27|3
1661427900000|2022-08-25 11:45:00|1180.02|1177.77|1179.27|1177.77|1180.02|1178.52|1178.77|1177.02|3
1661428200000|2022-08-25 11:50:00|1179.02|1177.27|1178.77|1177.27|1179.02|1177.27|1178.27|1176.27|0
1661428500000|2022-08-25 11:55:00|1179.02|1177.52|1179.27|1177.77|1180.02|1178.27|1179.02|1177.52|0
1661428800000|2022-08-25 12:00:00|1179.52|1178.02|1180.52|1178.77|1180.52|1178.77|1179.52|1178.02|0
1661429100000|2022-08-25 12:05:00|1180.27|1178.27|1180.77|1179.27|1181.02|1179.27|1180.02|1178.27|0
1661429400000|2022-08-25 12:10:00|1181.02|1179.77|1181.27|1179.77|1181.27|1179.77|1181.02|1179.77|0
1661429700000|2022-08-25 12:15:00|1181.52|1180.02|1182.02|1180.27|1182.77|1181.27|1181.52|1180.02|2
1661430000000|2022-08-25 12:20:00|1181.77|1179.77|1181.52|1179.77|1181.77|1179.77|1181.27|1179.27|0
1661430300000|2022-08-25 12:25:00|1181.77|1180.02|1182.27|1180.27|1182.52|1180.77|1181.27|1179.27|0
1661430600000|2022-08-25 12:30:00|1182.02|1180.02|1181.52|1179.77|1182.27|1180.52|1180.77|1178.77|2
1661430900000|2022-08-25 12:35:00|1181.27|1179.52|1180.77|1179.02|1181.27|1179.52|1180.02|1178.27|0
1661431200000|2022-08-25 12:40:00|1180.52|1178.77|1179.77|1177.77|1180.52|1179.02|1179.27|1177.52|4
1661431500000|2022-08-25 12:45:00|1180.02|1178.02|1181.27|1179.77|1181.27|1179.77|1179.52|1178.02|0
1661431800000|2022-08-25 12:50:00|1181.52|1180.02|1181.27|1179.27|1182.27|1180.27|1181.27|1179.27|0
1661432100000|2022-08-25 12:55:00|1181.02|1179.52|1183.27|1181.77|1183.27|1181.77|1181.02|1179.52|4
1661432400000|2022-08-25 13:00:00|1183.52|1181.27|1184.52|1182.77|1184.52|1182.77|1183.52|1181.27|0
1661432700000|2022-08-25 13:05:00|1184.27|1183.02|1184.77|1183.27|1185.52|1183.77|1184.27|1182.27|1
1661433000000|2022-08-25 13:10:00|1184.52|1182.77|1185.02|1183.27|1185.02|1183.27|1183.77|1182.77|2
1661433300000|2022-08-25 13:15:00|1185.52|1183.52|1184.52|1183.52|1185.52|1183.77|1184.52|1183.52|0
1661433600000|2022-08-25 13:20:00|1184.77|1183.77|1185.52|1184.27|1185.77|1184.77|1184.52|1182.77|60
1661433900000|2022-08-25 13:25:00|1185.77|1184.52|1185.77|1183.77|1185.77|1185.02|1184.77|1182.77|65
1661434200000|2022-08-25 13:30:00|1185.52|1184.02|1185.52|1183.77|1185.52|1184.27|1183.27|1181.77|31
1661434500000|2022-08-25 13:35:00|1185.27|1184.02|1185.27|1183.77|1186.52|1184.77|1185.02|1183.27|0
1661434800000|2022-08-25 13:40:00|1185.52|1183.52|1183.77|1182.27|1185.52|1183.52|1183.27|1181.77|0
1661435100000|2022-08-25 13:45:00|1184.02|1182.52|1184.27|1182.27|1184.52|1182.77|1183.27|1181.52|0
1661435400000|2022-08-25 13:50:00|1184.02|1182.52|1185.02|1183.27|1185.27|1183.77|1183.27|1181.52|0
1661435700000|2022-08-25 13:55:00|1185.27|1183.52|1185.02|1183.27|1185.52|1184.27|1184.27|1182.77|0
1661436000000|2022-08-25 14:00:00|1185.27|1183.77|1182.27|1180.77|1185.77|1184.27|1182.27|1180.77|0
1661436300000|2022-08-25 14:05:00|1182.52|1180.02|1180.52|1178.77|1182.52|1180.27|1180.27|1178.77|0
1661436600000|2022-08-25 14:10:00|1180.16|1178.41|1179.91|1178.16|1180.16|1178.41|1178.41|1176.91|10
1661436900000|2022-08-25 14:15:00|1180.16|1178.41|1185.05|1183.55|1185.05|1183.55|1179.41|1177.91|1
1661437200000|2022-08-25 14:20:00|1184.8|1183.3|1186.57|1185.07|1186.57|1185.07|1184.79|1183.29|0
1661437500000|2022-08-25 14:25:00|1186.58|1185.08|1186.78|1185.28|1186.85|1185.35|1186.05|1184.55|130
1661437800000|2022-08-25 14:30:00|1186.44|1184.94|1186|1184.5|1186.67|1185.17|1186|1184.5|67
1661438100000|2022-08-25 14:35:00|1186.22|1184.72|1186.02|1184.52|1186.23|1184.73|1185.79|1184.29|0
1661438400000|2022-08-25 14:40:00|1186.24|1184.74|1186.45|1184.95|1186.9|1185.4|1186.23|1184.73|0
1661438700000|2022-08-25 14:45:00|1186.46|1184.96|1186.64|1185.14|1186.69|1185.19|1186.41|1184.91|0
1661439000000|2022-08-25 14:50:00|1186.86|1185.36|1186.38|1184.88|1186.86|1185.36|1186.16|1184.66|0
1661439300000|2022-08-25 14:55:00|1186.16|1184.66|1186.37|1184.87|1186.39|1184.89|1185.93|1184.43|0
1661439600000|2022-08-25 15:00:00|1186.72|1185.22|1185.67|1184.17|1186.97|1185.47|1185.41|1183.91|0
1661439900000|2022-08-25 15:05:00|1185.66|1184.16|1185.15|1183.65|1185.91|1184.41|1184.9|1183.4|0
1661440200000|2022-08-25 15:10:00|1185.14|1183.64|1184.6|1183.1|1185.42|1183.92|1184.35|1182.85|0
1661440500000|2022-08-25 15:15:00|1184.56|1183.06|1184.09|1182.59|1184.56|1183.06|1183.63|1182.13|0
1661440800000|2022-08-25 15:20:00|1184.08|1182.58|1182.51|1181.01|1184.09|1182.59|1182.29|1180.79|0
1661441100000|2022-08-25 15:25:00|1182.5|1181|1183.65|1182.15|1183.65|1182.15|1182.29|1180.79|0
1661441400000|2022-08-25 15:30:00|1183.64|1182.14|1183.86|1182.36|1184.32|1182.82|1183.42|1181.92|0
1661441700000|2022-08-25 15:35:00|1183.87|1182.37|1183.88|1182.38|1184.11|1182.61|1183.42|1181.92|0
1661442000000|2022-08-25 15:40:00|1183.66|1182.16|1184.11|1182.61|1184.56|1183.06|1183.65|1182.15|0
1661442300000|2022-08-25 15:45:00|1184.11|1182.61|1183.6|1182.1|1184.36|1182.86|1183.33|1181.83|0
1661442600000|2022-08-25 15:50:00|1183.59|1182.09|1183.33|1181.83|1183.86|1182.36|1183.32|1181.82|0
1661442900000|2022-08-25 15:55:00|1183.32|1181.82|1183.86|1182.36|1184.11|1182.61|1182.79|1181.29|0
1661443200000|2022-08-25 16:00:00|1183.85|1182.35|1184.34|1182.84|1184.6|1183.1|1183.82|1182.32|0
1661443500000|2022-08-25 16:05:00|1184.09|1182.59|1184.06|1182.56|1184.61|1183.11|1184.06|1182.56|0
1661443800000|2022-08-25 16:10:00|1184.07|1182.57|1183.26|1181.76|1184.33|1182.83|1183.25|1181.75|0
1661444100000|2022-08-25 16:15:00|1183.27|1181.77|1183.52|1182.02|1183.53|1182.03|1182.99|1181.49|0
1661444400000|2022-08-25 16:20:00|1183.53|1182.03|1183.26|1181.76|1183.78|1182.28|1183.25|1181.75|0
1661444700000|2022-08-25 16:25:00|1183.27|1181.77|1184.06|1182.56|1184.07|1182.57|1183.26|1181.76|0
1661445000000|2022-08-25 16:30:00|1184.05|1182.55|1184.05|1182.55|1184.32|1182.82|1183.53|1182.03|0
1661445300000|2022-08-25 16:35:00|1183.8|1182.3|1184.06|1182.56|1184.31|1182.81|1183.79|1182.29|0
1661445600000|2022-08-25 16:40:00|1184.05|1182.55|1183.78|1182.28|1184.06|1182.56|1183.25|1181.75|0
1661445900000|2022-08-25 16:45:00|1183.77|1182.27|1182.97|1181.47|1183.78|1182.28|1182.7|1181.2|0
1661446200000|2022-08-25 16:50:00|1182.98|1181.48|1183.77|1182.27|1183.78|1182.28|1182.98|1181.48|0
1661446500000|2022-08-25 16:55:00|1183.78|1182.28|1184.04|1182.54|1184.04|1182.54|1183.5|1182|0
1661446800000|2022-08-25 17:00:00|1184.03|1182.53|1184.04|1182.54|1184.57|1183.07|1183.76|1182.26|0
1661447100000|2022-08-25 17:05:00|1184.29|1182.79|1183.78|1182.28|1184.57|1183.07|1183.52|1182.02|0
1661447400000|2022-08-25 17:10:00|1183.79|1182.29|1184.05|1182.55|1184.05|1182.55|1183.51|1182.01|0
1661447700000|2022-08-25 17:15:00|1184.04|1182.54|1184.58|1183.08|1184.58|1183.08|1184.03|1182.53|0
1661448000000|2022-08-25 17:20:00|1184.57|1183.07|1185.1|1183.6|1185.37|1183.87|1184.57|1183.07|0
1661448300000|2022-08-25 17:25:00|1185.09|1183.59|1185.11|1183.61|1185.37|1183.87|1185.09|1183.59|0
1661448600000|2022-08-25 17:30:00|1185.36|1183.86|1185.64|1184.14|1185.64|1184.14|1185.1|1183.6|0
1661448900000|2022-08-25 17:35:00|1185.65|1184.15|1185.66|1184.16|1185.91|1184.41|1185.38|1183.88|0
1661449200000|2022-08-25 17:40:00|1185.65|1184.15|1186.09|1184.59|1186.1|1184.6|1185.57|1184.07|0
1661449500000|2022-08-25 17:45:00|1185.61|1184.11|1185.8|1184.3|1186.07|1184.57|1185.61|1184.11|0
1661449800000|2022-08-25 17:50:00|1185.79|1184.29|1185.8|1184.3|1185.8|1184.3|1185.57|1184.07|0
1661450100000|2022-08-25 17:55:00|1185.79|1184.29|1185.57|1184.07|1185.8|1184.3|1185.56|1184.06|0
1661450400000|2022-08-25 18:00:00|1185.94|1184.44|1185.27|1183.77|1186.06|1184.56|1185.26|1183.76|0
1661450700000|2022-08-25 18:05:00|1185.26|1183.76|1185.28|1183.78|1185.53|1184.03|1184.75|1183.25|0
1661451000000|2022-08-25 18:10:00|1185.27|1183.77|1185.81|1184.31|1185.82|1184.32|1185.02|1183.52|0
1661451300000|2022-08-25 18:15:00|1185.57|1184.07|1185.35|1183.85|1185.58|1184.08|1185.34|1183.84|0
1661451600000|2022-08-25 18:20:00|1185.34|1183.84|1185.58|1184.08|1185.58|1184.08|1185.34|1183.84|0
1661451900000|2022-08-25 18:25:00|1185.57|1184.07|1185.81|1184.31|1186.03|1184.53|1185.57|1184.07|0
1661452200000|2022-08-25 18:30:00|1185.92|1184.42|1185.8|1184.3|1186.03|1184.53|1185.57|1184.07|0
1661452500000|2022-08-25 18:35:00|1185.79|1184.29|1185.56|1184.06|1185.8|1184.3|1185.56|1184.06|0
1661452800000|2022-08-25 18:40:00|1185.55|1184.05|1185.11|1183.61|1185.55|1184.05|1184.88|1183.38|0
1661453100000|2022-08-25 18:45:00|1185.1|1183.6|1185.11|1183.61|1185.11|1183.61|1184.88|1183.38|0
1661453400000|2022-08-25 18:50:00|1185.1|1183.6|1185.32|1183.82|1185.32|1183.82|1184.87|1183.37|0
1661453700000|2022-08-25 18:55:00|1185.54|1184.04|1186|1184.5|1186|1184.5|1185.32|1183.82|0
1661454000000|2022-08-25 19:00:00|1186.3|1184.8|1186.57|1185.07|1186.57|1185.07|1186.03|1184.53|0
1661454300000|2022-08-25 19:05:00|1186.82|1185.32|1186.29|1184.79|1186.82|1185.32|1186.03|1184.53|0
1661454600000|2022-08-25 19:10:00|1186.04|1184.54|1186.06|1184.56|1186.3|1184.8|1186.03|1184.53|0
1661454900000|2022-08-25 19:15:00|1185.8|1184.3|1186.25|1184.75|1186.25|1184.75|1185.78|1184.28|0
1661455200000|2022-08-25 19:20:00|1186.26|1184.76|1186.71|1185.21|1186.93|1185.43|1186.25|1184.75|0
1661455500000|2022-08-25 19:25:00|1186.93|1185.43|1186.94|1185.44|1186.94|1185.44|1186.7|1185.2|0
1661455800000|2022-08-25 19:30:00|1187.13|1185.63|1187.11|1185.61|1187.38|1185.88|1186.59|1185.09|0
1661456100000|2022-08-25 19:35:00|1187.12|1185.62|1187.65|1186.15|1187.66|1186.16|1187.11|1185.61|0
1661456400000|2022-08-25 19:40:00|1187.66|1186.16|1188.46|1186.96|1188.74|1187.24|1187.65|1186.15|0
1661456700000|2022-08-25 19:45:00|1188.45|1186.95|1188.98|1187.48|1188.99|1187.49|1188.44|1186.94|0
1661457000000|2022-08-25 19:50:00|1188.99|1187.49|1189.24|1187.74|1189.25|1187.75|1188.7|1187.2|0
1661457300000|2022-08-25 19:55:00|1188.99|1187.49|1189.91|1188.41|1189.92|1188.42|1188.99|1187.49|0
1661457600000|2022-08-25 20:00:00|1189.2|1187.7|1188.21|1186.71|1189.2|1187.7|1188.21|1186.71|0
1661457900000|2022-08-25 20:05:00|1188.26|1186.76|1187.98|1186.48|1188.39|1186.89|1187.94|1186.44|0
1661458200000|2022-08-25 20:10:00|1187.94|1186.44|1187.64|1186.14|1187.94|1186.44|1187.64|1186.14|0
1661458500000|2022-08-25 20:15:00|1187.69|1186.19|1187.91|1186.41|1188.03|1186.53|1187.69|1186.19|0
1661458800000|2022-08-25 20:20:00|1187.92|1186.42|1187.91|1186.41|1187.98|1186.48|1187.87|1186.37|0
1661459100000|2022-08-25 20:25:00|1187.92|1186.42|1188.07|1186.57|1188.07|1186.57|1187.91|1186.41|0
1661459400000|2022-08-25 20:30:00|1188.05|1186.55|1188.03|1186.53|1188.05|1186.55|1187.91|1186.41|0
1661459700000|2022-08-25 20:35:00|1188.07|1186.57|1187.98|1186.48|1188.12|1186.62|1187.98|1186.48|0
1661460000000|2022-08-25 20:40:00|1187.94|1186.44|1187.91|1186.41|1188.03|1186.53|1187.91|1186.41|0
1661460300000|2022-08-25 20:45:00|1187.92|1186.42|1187.82|1186.32|1187.94|1186.44|1187.82|1186.32|0
1661460600000|2022-08-25 20:50:00|1187.83|1186.33|1187.82|1186.32|1187.87|1186.37|1187.78|1186.28|0
1661460900000|2022-08-25 20:55:00|1187.78|1186.28|1187.85|1186.35|1187.91|1186.41|1187.69|1186.19|0
1661461200000|2022-08-25 21:00:00|1187.8|1186.3|1187.92|1186.42|1187.92|1186.42|1187.8|1186.3|0
1661461500000|2022-08-25 21:05:00|1187.91|1186.41|1188.05|1186.55|1188.07|1186.57|1187.85|1186.35|0
1661461800000|2022-08-25 21:10:00|1188.1|1186.6|1188.07|1186.57|1188.1|1186.6|1187.98|1186.48|0
1661462100000|2022-08-25 21:15:00|1188.08|1186.58|1188.23|1186.73|1188.28|1186.78|1188.08|1186.58|0
1661462400000|2022-08-25 21:20:00|1188.24|1186.74|1188.23|1186.73|1188.3|1186.8|1188.23|1186.73|0
1661462700000|2022-08-25 21:25:00|1188.21|1186.71|1188.17|1186.67|1188.21|1186.71|1188.05|1186.55|0
1661463000000|2022-08-25 21:30:00|1188.19|1186.69|1188.12|1186.62|1188.19|1186.69|1188.12|1186.62|0
1661463300000|2022-08-25 21:35:00|1188.07|1186.57|1188.23|1186.73|1188.23|1186.73|1188.07|1186.57|0
1661463600000|2022-08-25 21:40:00|1188.21|1186.71|1188.21|1186.71|1188.26|1186.76|1188.19|1186.69|0
1661463900000|2022-08-25 21:45:00|1188.23|1186.73|1188.26|1186.76|1188.28|1186.78|1188.21|1186.71|0
1661464200000|2022-08-25 21:50:00|1188.23|1186.73|1188.26|1186.76|1188.28|1186.78|1188.14|1186.64|0
1661464500000|2022-08-25 21:55:00|1188.28|1186.78|1188.21|1186.71|1188.28|1186.78|1188.21|1186.71|0
1661464800000|2022-08-25 22:00:00|1188.28|1186.78|1187.98|1186.48|1188.69|1187.19|1187.98|1186.48|0
1661465100000|2022-08-25 22:05:00|1187.96|1186.46|1187.94|1186.44|1187.96|1186.46|1187.87|1186.37|0
1661465400000|2022-08-25 22:10:00|1187.92|1186.42|1187.76|1186.26|1187.92|1186.42|1187.73|1186.23|0
1661465700000|2022-08-25 22:15:00|1187.75|1186.25|1187.73|1186.23|1187.87|1186.37|1187.73|1186.23|0
1661466000000|2022-08-25 22:20:00|1187.69|1186.19|1187.51|1186.01|1187.73|1186.23|1187.46|1185.96|0
1661466300000|2022-08-25 22:25:00|1187.5|1186|1187.51|1186.01|1187.51|1186.01|1187.41|1185.91|0
1661466600000|2022-08-25 22:30:00|1187.5|1186|1187.69|1186.19|1187.71|1186.21|1187.46|1185.96|0
1661466900000|2022-08-25 22:35:00|1187.73|1186.23|1187.66|1186.16|1187.73|1186.23|1187.64|1186.14|0
1661467200000|2022-08-25 22:40:00|1187.64|1186.14|1187.6|1186.1|1187.69|1186.19|1187.55|1186.05|0
1661467500000|2022-08-25 22:45:00|1187.69|1186.19|1187.6|1186.1|1187.87|1186.37|1187.6|1186.1|0
1661467800000|2022-08-25 22:50:00|1187.62|1186.12|1187.69|1186.19|1187.69|1186.19|1187.6|1186.1|0
1661468100000|2022-08-25 22:55:00|1187.66|1186.16|1187.73|1186.23|1187.73|1186.23|1187.6|1186.1|0
1661468400000|2022-08-25 23:00:00|1187.78|1186.28|1187.82|1186.32|1187.98|1186.48|1187.78|1186.28|0
1661468700000|2022-08-25 23:05:00|1187.83|1186.33|1188.17|1186.67|1188.23|1186.73|1187.83|1186.33|0
1661469000000|2022-08-25 23:10:00|1188.21|1186.71|1188.07|1186.57|1188.26|1186.76|1188.07|1186.57|0
1661469300000|2022-08-25 23:15:00|1188.08|1186.58|1188.26|1186.76|1188.35|1186.85|1188.07|1186.57|0
1661469600000|2022-08-25 23:20:00|1188.3|1186.8|1188.58|1187.08|1188.67|1187.17|1188.26|1186.76|0
1661469900000|2022-08-25 23:25:00|1188.57|1187.07|1188.53|1187.03|1188.67|1187.17|1188.53|1187.03|0
1661470200000|2022-08-25 23:30:00|1188.58|1187.08|1188.53|1187.03|1188.6|1187.1|1188.44|1186.94|0
1661470500000|2022-08-25 23:35:00|1188.51|1187.01|1188.21|1186.71|1188.51|1187.01|1188.21|1186.71|0
1661470800000|2022-08-25 23:40:00|1188.17|1186.67|1188.3|1186.8|1188.3|1186.8|1188.07|1186.57|0
1661471100000|2022-08-25 23:45:00|1188.28|1186.78|1188.26|1186.76|1188.44|1186.94|1188.17|1186.67|0
1661471400000|2022-08-25 23:50:00|1188.3|1186.8|1188.12|1186.62|1188.3|1186.8|1188.07|1186.57|0
1661471700000|2022-08-25 23:55:00|1188.17|1186.67|1187.98|1186.48|1188.28|1186.78|1187.98|1186.48|0
1661472000000|2022-08-26 00:00:00|1187.94|1186.44|1187.87|1186.37|1188.21|1186.71|1187.73|1186.23|0
1661472300000|2022-08-26 00:05:00|1187.91|1186.41|1187.73|1186.23|1187.98|1186.48|1187.73|1186.23|0
1661472600000|2022-08-26 00:10:00|1187.69|1186.19|1187.55|1186.05|1187.73|1186.23|1187.46|1185.96|0
1661472900000|2022-08-26 00:15:00|1187.51|1186.01|1187.83|1186.33|1188.06|1186.56|1187.39|1185.89|0
1661473200000|2022-08-26 00:20:00|1187.72|1186.22|1188.06|1186.56|1188.06|1186.56|1187.61|1186.11|0
1661473500000|2022-08-26 00:25:00|1187.84|1186.34|1187.84|1186.34|1188.29|1186.79|1187.84|1186.34|0
1661473800000|2022-08-26 00:30:00|1188.06|1186.56|1188.07|1186.57|1188.29|1186.79|1187.84|1186.34|0
1661474100000|2022-08-26 00:35:00|1188.18|1186.68|1188.51|1187.01|1188.51|1187.01|1188.06|1186.56|0
1661474400000|2022-08-26 00:40:00|1188.29|1186.79|1188.3|1186.8|1188.52|1187.02|1188.29|1186.79|0
1661474700000|2022-08-26 00:45:00|1188.29|1186.79|1188.52|1187.02|1188.74|1187.24|1188.29|1186.79|0
1661475000000|2022-08-26 00:50:00|1188.51|1187.01|1188.52|1187.02|1188.52|1187.02|1188.29|1186.79|0
1661475300000|2022-08-26 00:55:00|1188.74|1187.24|1188.52|1187.02|1188.97|1187.47|1188.52|1187.02|0
1661475600000|2022-08-26 01:00:00|1188.3|1186.8|1188.52|1187.02|1188.74|1187.24|1188.3|1186.8|0
1661475900000|2022-08-26 01:05:00|1188.51|1187.01|1188.51|1187.01|1188.52|1187.02|1188.29|1186.79|0
1661476200000|2022-08-26 01:10:00|1188.52|1187.02|1188.52|1187.02|1188.52|1187.02|1188.29|1186.79|0
1661476500000|2022-08-26 01:15:00|1189.25|1187.75|1188.47|1186.97|1189.5|1188|1188.47|1186.97|0
1661476800000|2022-08-26 01:20:00|1188.72|1187.22|1188.72|1187.22|1188.98|1187.48|1188.46|1186.96|0
1661477100000|2022-08-26 01:25:00|1188.47|1186.97|1188.72|1187.22|1188.98|1187.48|1188.47|1186.97|0
1661477400000|2022-08-26 01:30:00|1188.29|1186.79|1188.29|1186.79|1188.52|1187.02|1188.07|1186.57|0
1661477700000|2022-08-26 01:35:00|1188.07|1186.57|1188.51|1187.01|1188.74|1187.24|1188.07|1186.57|0
1661478000000|2022-08-26 01:40:00|1188.73|1187.23|1188.51|1187.01|1188.74|1187.24|1188.51|1187.01|0
1661478300000|2022-08-26 01:45:00|1189.48|1187.98|1189.74|1188.24|1190.01|1188.51|1189.48|1187.98|0
1661478600000|2022-08-26 01:50:00|1189.49|1187.99|1189.52|1188.02|1189.77|1188.27|1189.25|1187.75|0
1661478900000|2022-08-26 01:55:00|1189.51|1188.01|1189.51|1188.01|1190.02|1188.52|1189.51|1188.01|0
1661479200000|2022-08-26 02:00:00|1188.53|1187.03|1188.53|1187.03|1188.75|1187.25|1188.3|1186.8|0
1661479500000|2022-08-26 02:05:00|1188.52|1187.02|1188.53|1187.03|1188.53|1187.03|1188.3|1186.8|0
1661479800000|2022-08-26 02:10:00|1188.31|1186.81|1188.31|1186.81|1188.53|1187.03|1188.31|1186.81|0
1661480100000|2022-08-26 02:15:00|1188.09|1186.59|1188.53|1187.03|1188.54|1187.04|1188.09|1186.59|0
1661480400000|2022-08-26 02:20:00|1188.31|1186.81|1188.53|1187.03|1188.53|1187.03|1188.31|1186.81|0
1661480700000|2022-08-26 02:25:00|1188.31|1186.81|1188.52|1187.02|1188.53|1187.03|1188.31|1186.81|0
1661481000000|2022-08-26 02:30:00|1188.53|1187.03|1188.52|1187.02|1188.75|1187.25|1188.52|1187.02|0
1661481300000|2022-08-26 02:35:00|1188.53|1187.03|1188.53|1187.03|1188.53|1187.03|1188.52|1187.02|0
1661481600000|2022-08-26 02:40:00|1188.52|1187.02|1188.75|1187.25|1188.75|1187.25|1188.52|1187.02|0
1661481900000|2022-08-26 02:45:00|1188.53|1187.03|1188.53|1187.03|1188.75|1187.25|1188.53|1187.03|0
1661482200000|2022-08-26 02:50:00|1188.75|1187.25|1188.75|1187.25|1188.75|1187.25|1188.75|1187.25|0
1661482800000|2022-08-26 03:00:00|1189.26|1187.76|1189.26|1187.76|1189.52|1188.02|1189.26|1187.76|0
1661483100000|2022-08-26 03:05:00|1189.01|1187.51|1189|1187.5|1189.01|1187.51|1189|1187.5|0
1661483400000|2022-08-26 03:10:00|1189.01|1187.51|1189.26|1187.76|1189.26|1187.76|1189|1187.5|0
1661484000000|2022-08-26 03:20:00|1188.75|1187.25|1188.53|1187.03|1188.75|1187.25|1188.53|1187.03|0
1661484300000|2022-08-26 03:25:00|1188.31|1186.81|1188.54|1187.04|1188.54|1187.04|1188.31|1186.81|0
1661484600000|2022-08-26 03:30:00|1188.53|1187.03|1188.54|1187.04|1188.54|1187.04|1188.53|1187.03|0
1661484900000|2022-08-26 03:35:00|1188.53|1187.03|1188.54|1187.04|1188.54|1187.04|1188.53|1187.03|0
1661485200000|2022-08-26 03:40:00|1188.53|1187.03|1188.53|1187.03|1188.53|1187.03|1188.31|1186.81|0
1661485500000|2022-08-26 03:45:00|1188.75|1187.25|1188.75|1187.25|1188.75|1187.25|1188.74|1187.24|0
1661485800000|2022-08-26 03:50:00|1188.74|1187.24|1188.74|1187.24|1188.75|1187.25|1188.52|1187.02|0
1661486100000|2022-08-26 03:55:00|1188.52|1187.02|1188.52|1187.02|1188.74|1187.24|1188.52|1187.02|0
1661486400000|2022-08-26 04:00:00|1188.41|1186.91|1188.52|1187.02|1188.52|1187.02|1188.41|1186.91|0
1661486700000|2022-08-26 04:05:00|1188.3|1186.8|1188.19|1186.69|1188.3|1186.8|1188.19|1186.69|0
1661487000000|2022-08-26 04:10:00|1188.3|1186.8|1188.08|1186.58|1188.3|1186.8|1188.07|1186.57|0
1661487300000|2022-08-26 04:15:00|1188.07|1186.57|1187.85|1186.35|1188.07|1186.57|1187.85|1186.35|0
1661487600000|2022-08-26 04:20:00|1187.96|1186.46|1188.07|1186.57|1188.07|1186.57|1187.85|1186.35|0
1661487900000|2022-08-26 04:25:00|1188.08|1186.58|1188.08|1186.58|1188.08|1186.58|1188.08|1186.58|0
1661488800000|2022-08-26 04:40:00|1188.07|1186.57|1188.08|1186.58|1188.08|1186.58|1188.07|1186.57|0
1661489100000|2022-08-26 04:45:00|1188.07|1186.57|1188.3|1186.8|1188.3|1186.8|1187.86|1186.36|0
1661489400000|2022-08-26 04:50:00|1188.08|1186.58|1188.07|1186.57|1188.08|1186.58|1187.85|1186.35|0
1661489700000|2022-08-26 04:55:00|1188.06|1186.56|1187.85|1186.35|1188.06|1186.56|1187.63|1186.13|0
1661490000000|2022-08-26 05:00:00|1187.63|1186.13|1187.4|1185.9|1187.63|1186.13|1187.4|1185.9|0
1661490300000|2022-08-26 05:05:00|1187.18|1185.68|1187.19|1185.69|1187.63|1186.13|1187.18|1185.68|0
1661490600000|2022-08-26 05:10:00|1187.41|1185.91|1187.63|1186.13|1187.63|1186.13|1187.18|1185.68|0
1661490900000|2022-08-26 05:15:00|1188.21|1186.71|1188.22|1186.72|1188.48|1186.98|1188.21|1186.71|0
1661491200000|2022-08-26 05:20:00|1188.23|1186.73|1188.47|1186.97|1188.48|1186.98|1188.22|1186.72|0
1661491500000|2022-08-26 05:25:00|1188.48|1186.98|1188.47|1186.97|1188.48|1186.98|1188.22|1186.72|0
1661491800000|2022-08-26 05:30:00|1188.34|1186.84|1187.96|1186.46|1188.47|1186.97|1187.95|1186.45|0
1661492100000|2022-08-26 05:35:00|1187.95|1186.45|1187.69|1186.19|1187.95|1186.45|1187.44|1185.94|0
1661492400000|2022-08-26 05:40:00|1187.44|1185.94|1187.96|1186.46|1187.96|1186.46|1187.44|1185.94|0
1661492700000|2022-08-26 05:45:00|1187.18|1185.68|1186.96|1185.46|1187.29|1185.79|1186.95|1185.45|0
1661493000000|2022-08-26 05:50:00|1187.18|1185.68|1187.18|1185.68|1187.18|1185.68|1187.18|1185.68|0
1661493300000|2022-08-26 05:55:00|1187.17|1185.67|1187.61|1186.11|1187.62|1186.12|1186.95|1185.45|0
1661493600000|2022-08-26 06:00:00|1187.4|1185.9|1187.18|1185.68|1187.4|1185.9|1186.73|1185.23|0
1661493900000|2022-08-26 06:05:00|1187.07|1185.57|1186.73|1185.23|1187.18|1185.68|1186.29|1184.79|0
1661494200000|2022-08-26 06:10:00|1186.74|1185.24|1186.51|1185.01|1186.74|1185.24|1186.07|1184.57|0
1661494500000|2022-08-26 06:15:00|1186.29|1184.79|1186.92|1185.42|1186.92|1185.42|1186.24|1184.74|0
1661494800000|2022-08-26 06:20:00|1186.91|1185.41|1186.36|1184.86|1187.14|1185.64|1186.36|1184.86|0
1661495100000|2022-08-26 06:25:00|1186.37|1184.87|1186.56|1185.06|1186.59|1185.09|1186.33|1184.83|0
1661495400000|2022-08-26 06:30:00|1186.34|1184.84|1186.75|1185.25|1186.97|1185.47|1186.34|1184.84|0
1661495700000|2022-08-26 06:35:00|1186.74|1185.24|1187.16|1185.66|1187.16|1185.66|1186.74|1185.24|0
1661496000000|2022-08-26 06:40:00|1186.94|1185.44|1187.04|1185.54|1187.16|1185.66|1186.82|1185.32|0
1661496300000|2022-08-26 06:45:00|1187.15|1185.65|1186.34|1184.84|1187.27|1185.77|1186.23|1184.73|0
1661496600000|2022-08-26 06:50:00|1186.45|1184.95|1186.08|1184.58|1186.45|1184.95|1186.08|1184.58|0
1661496900000|2022-08-26 06:55:00|1186.3|1184.8|1184.08|1182.58|1186.6|1185.1|1183.97|1182.47|0
1661497200000|2022-08-26 07:00:00|1184.3|1182.8|1182.47|1180.97|1184.96|1183.46|1181.64|1180.14|8
1661497500000|2022-08-26 07:05:00|1182.5|1181|1184.41|1182.66|1184.66|1182.66|1182.41|1179.66|84
1661497800000|2022-08-26 07:10:00|1184.16|1181.91|1186.66|1184.66|1187.91|1187.16|1183.66|1181.66|42
1661498100000|2022-08-26 07:15:00|1186.91|1184.41|1187.16|1185.16|1187.41|1185.41|1185.16|1183.16|1
1661498400000|2022-08-26 07:20:00|1187.41|1185.41|1186.91|1184.66|1188.41|1186.16|1186.66|1184.66|1
1661498700000|2022-08-26 07:25:00|1186.66|1184.91|1185.16|1183.16|1187.66|1185.66|1184.91|1182.91|0
1661499000000|2022-08-26 07:30:00|1185.41|1183.41|1183.16|1181.16|1185.66|1183.66|1181.41|1179.41|12
1661499300000|2022-08-26 07:35:00|1183.41|1181.41|1184.66|1182.66|1185.16|1183.16|1182.91|1180.66|0
1661499600000|2022-08-26 07:40:00|1184.74|1182.74|1183.49|1181.24|1184.99|1182.74|1182.49|1180.49|0
1661499900000|2022-08-26 07:45:00|1183.24|1180.99|1184.24|1182.24|1184.24|1182.24|1182.99|1180.99|0
1661500200000|2022-08-26 07:50:00|1183.99|1181.99|1183.49|1181.49|1183.99|1181.99|1182.24|1180.24|2
1661500500000|2022-08-26 07:55:00|1183.74|1181.74|1183.74|1181.74|1184.49|1182.49|1183.74|1181.74|0
1661500800000|2022-08-26 08:00:00|1183.49|1181.49|1182.24|1180.24|1183.74|1181.74|1181.99|1179.99|0
1661501100000|2022-08-26 08:05:00|1182.49|1180.49|1181.74|1179.74|1182.49|1180.49|1181.49|1179.49|0
1661501400000|2022-08-26 08:10:00|1181.24|1179.49|1181.99|1179.99|1182.49|1180.49|1180.99|1178.99|3
1661501700000|2022-08-26 08:15:00|1181.74|1179.74|1181.49|1179.24|1181.74|1179.74|1180.49|1178.49|5
1661502000000|2022-08-26 08:20:00|1181.24|1178.99|1179.74|1177.99|1181.49|1179.24|1179.24|1177.24|0
1661502300000|2022-08-26 08:25:00|1179.99|1177.74|1181.24|1179.24|1181.24|1179.24|1179.74|1177.74|0
1661502600000|2022-08-26 08:30:00|1180.99|1178.99|1181.99|1179.99|1182.49|1180.49|1180.99|1178.99|0
1661502900000|2022-08-26 08:35:00|1181.74|1179.74|1181.49|1179.49|1181.99|1179.99|1181.49|1179.49|0
1661503200000|2022-08-26 08:40:00|1181.24|1179.24|1180.74|1178.74|1181.24|1179.24|1180.24|1178.24|0
1661503500000|2022-08-26 08:45:00|1180.49|1178.49|1180.74|1178.74|1180.74|1178.74|1179.74|1177.74|0
1661503800000|2022-08-26 08:50:00|1180.99|1178.99|1180.49|1178.49|1180.99|1178.99|1180.24|1178.24|0
1661504100000|2022-08-26 08:55:00|1180.74|1178.74|1179.99|1177.99|1180.74|1178.74|1179.99|1177.99|0
1661504400000|2022-08-26 09:00:00|1180.24|1178.24|1180.49|1178.49|1180.99|1178.99|1179.99|1177.99|0
1661504700000|2022-08-26 09:05:00|1180.24|1178.24|1180.49|1178.49|1180.49|1178.49|1179.74|1177.74|0
1661505000000|2022-08-26 09:10:00|1180.24|1178.24|1179.99|1177.99|1180.49|1178.49|1179.49|1177.49|0
1661505300000|2022-08-26 09:15:00|1180.24|1178.24|1180.49|1178.49|1180.74|1178.74|1180.24|1178.24|0
1661505600000|2022-08-26 09:20:00|1180.24|1178.24|1179.74|1177.74|1180.24|1178.24|1178.99|1176.99|0
1661505900000|2022-08-26 09:25:00|1179.49|1177.49|1179.49|1177.74|1180.49|1178.49|1179.49|1177.49|2
1661506200000|2022-08-26 09:30:00|1179.74|1176.24|1177.99|1175.99|1179.74|1176.24|1177.49|1175.74|4
1661506500000|2022-08-26 09:35:00|1177.74|1175.74|1178.24|1176.49|1178.49|1176.49|1177.74|1175.74|0
1661506800000|2022-08-26 09:40:00|1177.99|1176.24|1177.24|1175.24|1178.24|1176.24|1176.74|1174.74|3
1661507100000|2022-08-26 09:45:00|1176.99|1174.99|1176.24|1174.24|1177.49|1175.49|1175.99|1173.99|0
1661507400000|2022-08-26 09:50:00|1176.49|1174.49|1176.49|1174.49|1176.49|1174.49|1175.74|1173.74|0
1661507700000|2022-08-26 09:55:00|1176.74|1174.74|1176.99|1174.99|1176.99|1174.99|1176.49|1174.49|4
1661508000000|2022-08-26 10:00:00|1176.74|1175.24|1176.74|1174.99|1177.24|1175.24|1176.74|1174.74|0
1661508300000|2022-08-26 10:05:00|1176.99|1174.74|1177.24|1175.24|1177.74|1175.74|1176.99|1174.74|0
1661508600000|2022-08-26 10:10:00|1177.49|1175.49|1177.74|1175.74|1177.74|1175.74|1176.99|1174.99|1
1661508900000|2022-08-26 10:15:00|1177.49|1175.49|1177.49|1175.49|1177.49|1175.49|1176.74|1174.99|0
1661509200000|2022-08-26 10:20:00|1177.24|1175.24|1178.24|1176.24|1178.24|1176.24|1176.99|1174.99|0
1661509500000|2022-08-26 10:25:00|1177.99|1175.99|1178.49|1176.49|1178.74|1176.99|1177.99|1175.99|3
1661509800000|2022-08-26 10:30:00|1178.74|1176.74|1178.49|1176.49|1178.74|1176.74|1177.99|1175.99|0
1661510100000|2022-08-26 10:35:00|1178.24|1176.24|1178.49|1176.49|1178.49|1176.49|1177.74|1175.74|1
1661510400000|2022-08-26 10:40:00|1178.24|1176.74|1178.74|1176.74|1178.74|1176.99|1178.24|1176.49|0
1661510700000|2022-08-26 10:45:00|1178.49|1176.99|1178.74|1177.24|1178.74|1177.24|1178.24|1176.24|0
1661511000000|2022-08-26 10:50:00|1178.49|1176.99|1179.49|1177.49|1179.49|1177.49|1178.49|1176.49|0
1661511300000|2022-08-26 10:55:00|1179.74|1177.74|1180.49|1178.49|1180.49|1178.49|1178.24|1177.49|4
1661511600000|2022-08-26 11:00:00|1180.74|1178.74|1180.49|1178.49|1180.99|1178.99|1180.24|1178.24|1
1661511900000|2022-08-26 11:05:00|1180.74|1178.74|1181.24|1179.24|1181.24|1179.24|1180.49|1178.49|0
1661512200000|2022-08-26 11:10:00|1180.99|1178.99|1180.99|1178.99|1180.99|1178.99|1180.49|1178.24|2
1661512500000|2022-08-26 11:15:00|1181.24|1179.24|1182.24|1180.24|1182.24|1180.24|1180.99|1179.24|1
1661512800000|2022-08-26 11:20:00|1181.99|1179.99|1181.74|1179.74|1182.24|1180.24|1181.74|1179.74|0
1661513100000|2022-08-26 11:25:00|1181.99|1179.49|1181.24|1179.24|1181.99|1179.74|1179.99|1178.74|4
1661513400000|2022-08-26 11:30:00|1180.99|1178.99|1180.99|1178.99|1181.49|1179.49|1180.74|1178.74|0
1661513700000|2022-08-26 11:35:00|1180.74|1178.74|1180.74|1178.74|1181.24|1179.24|1180.49|1178.49|0
1661514000000|2022-08-26 11:40:00|1180.89|1178.89|1180.14|1178.14|1181.39|1179.39|1180.14|1178.14|0
1661514300000|2022-08-26 11:45:00|1179.89|1177.89|1180.39|1178.39|1180.64|1178.64|1179.64|1177.64|0
1661514600000|2022-08-26 11:50:00|1180.14|1178.14|1181.39|1179.14|1181.39|1179.14|1179.89|1177.89|0
1661514900000|2022-08-26 11:55:00|1181.64|1179.39|1180.64|1178.64|1181.89|1179.64|1180.64|1178.64|0
1661515200000|2022-08-26 12:00:00|1180.39|1178.39|1180.39|1178.39|1181.14|1179.14|1180.39|1178.39|0
1661515500000|2022-08-26 12:05:00|1180.14|1178.14|1179.64|1177.64|1180.64|1178.64|1179.64|1177.64|0
1661515800000|2022-08-26 12:10:00|1179.39|1177.39|1179.89|1177.89|1180.14|1178.14|1178.89|1176.89|4
1661516100000|2022-08-26 12:15:00|1179.64|1177.64|1180.14|1178.14|1180.39|1178.39|1179.64|1177.64|2
1661516400000|2022-08-26 12:20:00|1180.39|1178.39|1179.39|1177.39|1180.39|1178.39|1179.14|1177.14|0
1661516700000|2022-08-26 12:25:00|1179.14|1177.14|1179.14|1176.64|1179.39|1177.39|1178.89|1176.64|0
1661517000000|2022-08-26 12:30:00|1178.89|1176.39|1179.39|1177.39|1179.64|1177.64|1178.39|1176.14|0
1661517300000|2022-08-26 12:35:00|1179.64|1177.64|1177.89|1175.89|1179.64|1177.64|1177.64|1175.64|0
1661517600000|2022-08-26 12:40:00|1177.64|1176.14|1177.89|1175.89|1177.89|1176.14|1177.39|1175.39|0
1661517900000|2022-08-26 12:45:00|1177.64|1175.64|1177.64|1175.64|1177.89|1175.64|1177.14|1175.14|0
1661518200000|2022-08-26 12:50:00|1177.39|1175.39|1178.14|1176.14|1178.39|1176.39|1177.14|1175.14|0
1661518500000|2022-08-26 12:55:00|1178.39|1175.89|1177.89|1175.89|1178.39|1176.14|1177.39|1175.64|0
1661518800000|2022-08-26 13:00:00|1178.14|1176.14|1178.64|1176.64|1178.64|1176.89|1178.14|1176.14|0
1661519100000|2022-08-26 13:05:00|1178.89|1176.89|1180.39|1178.39|1181.14|1179.14|1178.89|1176.89|0
1661519400000|2022-08-26 13:10:00|1180.64|1178.64|1179.39|1177.39|1180.64|1178.64|1178.89|1176.89|4
1661519700000|2022-08-26 13:15:00|1179.14|1177.14|1178.89|1176.89|1179.39|1177.39|1178.64|1176.64|0
1661520000000|2022-08-26 13:20:00|1179.14|1177.14|1178.39|1176.39|1179.14|1177.14|1178.39|1176.39|3
1661520300000|2022-08-26 13:25:00|1178.14|1176.14|1176.64|1174.89|1178.14|1176.14|1176.39|1174.64|1
1661520600000|2022-08-26 13:30:00|1176.39|1175.39|1176.39|1175.39|1178.39|1176.64|1175.64|1175.39|62
1661520900000|2022-08-26 13:35:00|1176.14|1174.89|1176.89|1175.14|1177.39|1175.64|1175.64|1174.89|36
1661521200000|2022-08-26 13:40:00|1176.64|1175.64|1177.14|1175.64|1177.64|1175.64|1176.14|1175.14|3
1661521500000|2022-08-26 13:45:00|1176.89|1176.14|1176.14|1175.14|1177.89|1176.14|1175.89|1174.89|0
1661521800000|2022-08-26 13:50:00|1176.39|1174.89|1178.39|1176.64|1178.39|1176.64|1176.14|1174.89|3
1661522100000|2022-08-26 13:55:00|1178.14|1176.89|1179.39|1176.14|1210.14|1177.14|1177.64|1176.14|7
1661522400000|2022-08-26 14:00:00|1180.14|1176.39|1176.39|1174.89|1180.39|1176.39|1175.89|1174.89|0
1661522700000|2022-08-26 14:05:00|1176.14|1175.14|1180.64|1178.89|1180.89|1179.39|1175.64|1175.14|8
1661523000000|2022-08-26 14:10:00|1180.36|1178.61|1179.36|1177.61|1180.86|1179.11|1178.61|1176.61|3
1661523300000|2022-08-26 14:15:00|1179.61|1177.86|1179.87|1178.37|1181.36|1179.36|1178.36|1177.11|1
1661523600000|2022-08-26 14:20:00|1179.88|1178.38|1175.56|1174.06|1180.1|1178.6|1175.33|1173.83|0
1661523900000|2022-08-26 14:25:00|1175.55|1174.05|1172.62|1171.12|1175.57|1174.07|1172.15|1170.65|84
1661524200000|2022-08-26 14:30:00|1172.61|1171.11|1169.24|1167.74|1172.61|1171.11|1169.01|1167.51|0
1661524500000|2022-08-26 14:35:00|1169.23|1167.73|1166.75|1165.25|1169.24|1167.74|1165.62|1164.12|0
1661524800000|2022-08-26 14:40:00|1166.76|1165.26|1168.52|1167.02|1168.99|1167.49|1166.75|1165.25|0
1661525100000|2022-08-26 14:45:00|1166.67|1165.17|1167.61|1166.11|1167.61|1166.11|1165.38|1163.88|0
1661525400000|2022-08-26 14:50:00|1167.6|1166.1|1166.57|1165.07|1167.6|1166.1|1165.8|1164.3|0
1661525700000|2022-08-26 14:55:00|1166.56|1165.06|1166.79|1165.29|1167.32|1165.82|1165.5|1164|0
1661526000000|2022-08-26 15:00:00|1166.78|1165.28|1164.65|1163.15|1167.3|1165.8|1164.65|1163.15|0
1661526300000|2022-08-26 15:05:00|1164.4|1162.9|1164.57|1163.07|1165.69|1164.19|1163.3|1161.8|0
1661526600000|2022-08-26 15:10:00|1164.58|1163.08|1165.37|1163.87|1165.63|1164.13|1163.8|1162.3|0
1661526900000|2022-08-26 15:15:00|1165.38|1163.88|1162.78|1161.28|1165.63|1164.13|1162.76|1161.26|0
1661527200000|2022-08-26 15:20:00|1162.77|1161.27|1164.16|1162.66|1164.16|1162.66|1162|1160.5|0
1661527500000|2022-08-26 15:25:00|1164.15|1162.65|1164.42|1162.92|1165.46|1163.96|1163.63|1162.13|0
1661527800000|2022-08-26 15:30:00|1164.43|1162.93|1164.95|1163.45|1165.72|1164.22|1163.64|1162.14|0
1661528100000|2022-08-26 15:35:00|1164.7|1163.2|1163.91|1162.41|1165.45|1163.95|1163.9|1162.4|0
1661528400000|2022-08-26 15:40:00|1163.92|1162.42|1162.88|1161.38|1164.45|1162.95|1162.35|1160.85|0
1661528700000|2022-08-26 15:45:00|1162.89|1161.39|1164.21|1162.71|1164.47|1162.97|1162.88|1161.38|0
1661529000000|2022-08-26 15:50:00|1164.2|1162.7|1164.73|1163.23|1164.75|1163.25|1163.67|1162.17|0
1661529300000|2022-08-26 15:55:00|1164.48|1162.98|1163.67|1162.17|1164.48|1162.98|1163.4|1161.9|0
1661529600000|2022-08-26 16:00:00|1165.8|1164.3|1164.42|1162.92|1166.03|1164.53|1164.42|1162.92|0
1661529900000|2022-08-26 16:05:00|1164.43|1162.93|1164.88|1163.38|1164.89|1163.39|1164.41|1162.91|0
1661530200000|2022-08-26 16:10:00|1165.1|1163.6|1165.33|1163.83|1165.33|1163.83|1164.64|1163.14|0
1661530500000|2022-08-26 16:15:00|1163.1|1161.6|1161.79|1160.29|1163.11|1161.61|1161.26|1159.76|0
1661530800000|2022-08-26 16:20:00|1161.8|1160.3|1161.51|1160.01|1161.8|1160.3|1161.25|1159.75|0
1661531100000|2022-08-26 16:25:00|1161.52|1160.02|1162.3|1160.8|1162.3|1160.8|1161.25|1159.75|0
1661531400000|2022-08-26 16:30:00|1164.62|1163.12|1163.93|1162.43|1164.63|1163.13|1163.93|1162.43|0
1661531700000|2022-08-26 16:35:00|1163.94|1162.44|1164.6|1163.1|1164.61|1163.11|1163.93|1162.43|0
1661532000000|2022-08-26 16:40:00|1164.38|1162.88|1165.28|1163.78|1165.75|1164.25|1164.37|1162.87|0
1661532300000|2022-08-26 16:45:00|1163.03|1161.53|1164.09|1162.59|1164.09|1162.59|1162.77|1161.27|0
1661532600000|2022-08-26 16:50:00|1164.08|1162.58|1163.8|1162.3|1164.09|1162.59|1163.53|1162.03|0
1661532900000|2022-08-26 16:55:00|1164.05|1162.55|1164.59|1163.09|1164.86|1163.36|1163.93|1162.43|0
1661533200000|2022-08-26 17:00:00|1166.52|1165.02|1166.85|1165.35|1167.09|1165.59|1166.17|1164.67|0
1661533500000|2022-08-26 17:05:00|1167.07|1165.57|1167.29|1165.79|1167.32|1165.82|1167.07|1165.57|0
1661533800000|2022-08-26 17:10:00|1167.07|1165.57|1166.61|1165.11|1167.3|1165.8|1166.16|1164.66|0
1661534100000|2022-08-26 17:15:00|1164.55|1163.05|1164.04|1162.54|1164.84|1163.34|1164.02|1162.52|0
1661534400000|2022-08-26 17:20:00|1164.03|1162.53|1164.83|1163.33|1164.83|1163.33|1164.03|1162.53|0
1661534700000|2022-08-26 17:25:00|1164.82|1163.32|1164.31|1162.81|1165.1|1163.6|1164.3|1162.8|0
1661535000000|2022-08-26 17:30:00|1166.38|1164.88|1165.93|1164.43|1166.39|1164.89|1165.47|1163.97|0
1661535300000|2022-08-26 17:35:00|1165.94|1164.44|1165.69|1164.19|1165.94|1164.44|1165.46|1163.96|0
1661535600000|2022-08-26 17:40:00|1165.68|1164.18|1164.78|1163.28|1165.69|1164.19|1164.77|1163.27|0
1661535900000|2022-08-26 17:45:00|1164.89|1163.39|1165.01|1163.51|1165.23|1163.73|1164.77|1163.27|0
1661536200000|2022-08-26 17:50:00|1165|1163.5|1164.57|1163.07|1165|1163.5|1164.33|1162.83|0
1661536500000|2022-08-26 17:55:00|1164.79|1163.29|1164.57|1163.07|1164.79|1163.29|1164.34|1162.84|0
1661536800000|2022-08-26 18:00:00|1164.56|1163.06|1164.56|1163.06|1165.02|1163.52|1164.33|1162.83|0
1661537100000|2022-08-26 18:05:00|1164.45|1162.95|1164.33|1162.83|1164.57|1163.07|1164.32|1162.82|0
1661537400000|2022-08-26 18:10:00|1164.32|1162.82|1164.1|1162.6|1164.33|1162.83|1163.65|1162.15|0
1661537700000|2022-08-26 18:15:00|1161.65|1160.15|1160.85|1159.35|1161.66|1160.16|1160.58|1159.08|0
1661538000000|2022-08-26 18:20:00|1160.97|1159.47|1161.37|1159.87|1161.9|1160.4|1160.88|1159.38|0
1661538300000|2022-08-26 18:25:00|1161.38|1159.88|1161.38|1159.88|1161.9|1160.4|1161.1|1159.6|0
1661538600000|2022-08-26 18:30:00|1163.85|1162.35|1164.08|1162.58|1164.32|1162.82|1163.63|1162.13|0
1661538900000|2022-08-26 18:35:00|1164.09|1162.59|1163.41|1161.91|1164.32|1162.82|1163.4|1161.9|0
1661539200000|2022-08-26 18:40:00|1163.63|1162.13|1163.18|1161.68|1163.63|1162.13|1163.17|1161.67|0
1661539500000|2022-08-26 18:45:00|1163.4|1161.9|1162.94|1161.44|1163.63|1162.13|1162.72|1161.22|0
1661539800000|2022-08-26 18:50:00|1162.95|1161.45|1162.71|1161.21|1163.17|1161.67|1162.7|1161.2|0
1661540100000|2022-08-26 18:55:00|1162.7|1161.2|1162.25|1160.75|1162.93|1161.43|1162.24|1160.74|0
1661540400000|2022-08-26 19:00:00|1159.51|1158.01|1160.03|1158.53|1160.32|1158.82|1159.51|1158.01|0
1661540700000|2022-08-26 19:05:00|1159.78|1158.28|1159.47|1157.97|1160.3|1158.8|1159.22|1157.72|0
1661541000000|2022-08-26 19:10:00|1159.48|1157.98|1158.97|1157.47|1159.48|1157.98|1158.69|1157.19|0
1661541300000|2022-08-26 19:15:00|1158.98|1157.48|1160.02|1158.52|1160.3|1158.8|1158.97|1157.47|0
1661541600000|2022-08-26 19:20:00|1160.03|1158.53|1159.22|1157.72|1160.29|1158.79|1158.94|1157.44|0
1661541900000|2022-08-26 19:25:00|1159.21|1157.71|1159.48|1157.98|1160.01|1158.51|1158.94|1157.44|0
1661542200000|2022-08-26 19:30:00|1159.47|1157.97|1158.18|1156.68|1159.74|1158.24|1158.18|1156.68|0
1661542500000|2022-08-26 19:35:00|1158.19|1156.69|1158.17|1156.67|1158.45|1156.95|1157.64|1156.14|0
1661542800000|2022-08-26 19:40:00|1158.18|1156.68|1157.35|1155.85|1158.18|1156.68|1157.09|1155.59|0
1661543100000|2022-08-26 19:45:00|1160.39|1158.89|1161.27|1159.77|1161.3|1159.8|1160.37|1158.87|0
1661543400000|2022-08-26 19:50:00|1161.28|1159.78|1159.46|1157.96|1161.73|1160.23|1159.46|1157.96|0
1661543700000|2022-08-26 19:55:00|1159.47|1157.97|1159.9|1158.4|1161.46|1159.96|1159.47|1157.97|0
1661544000000|2022-08-26 20:00:00|1160.12|1158.62|1159.38|1157.88|1160.16|1158.66|1159.06|1157.56|0
1661544300000|2022-08-26 20:05:00|1159.34|1157.84|1159.57|1158.07|1159.61|1158.11|1159.25|1157.75|0
1661544600000|2022-08-26 20:10:00|1159.61|1158.11|1160.29|1158.79|1160.29|1158.79|1159.48|1157.98|0
1661544900000|2022-08-26 20:15:00|1160.24|1158.74|1159.26|1157.76|1160.26|1158.76|1158.8|1157.3|0
1661545200000|2022-08-26 20:20:00|1159.3|1157.8|1159.6|1158.1|1159.65|1158.15|1159.21|1157.71|0
1661545500000|2022-08-26 20:25:00|1159.58|1158.08|1159.78|1158.28|1159.78|1158.28|1159.46|1157.96|0
1661545800000|2022-08-26 20:30:00|1159.79|1158.29|1159.85|1158.35|1160.49|1158.99|1159.76|1158.26|0
1661546100000|2022-08-26 20:35:00|1159.87|1158.37|1159.85|1158.35|1159.99|1158.49|1159.71|1158.21|0
1661546400000|2022-08-26 20:40:00|1159.9|1158.4|1159.37|1157.87|1159.9|1158.4|1158.91|1157.41|0
1661546700000|2022-08-26 20:45:00|1159.35|1157.85|1158.56|1157.06|1159.51|1158.01|1158.33|1156.83|0
1661547000000|2022-08-26 20:50:00|1158.59|1157.09|1159.55|1158.05|1160.38|1158.88|1158.52|1157.02|0
1661547300000|2022-08-26 20:55:00|1159.53|1158.03|1159.65|1158.15|1160.01|1158.51|1159.51|1158.01|0
1661547600000|2022-08-26 21:00:00|1159.43|1157.93|1159.43|1157.93|1159.43|1157.93|1159.43|1157.93|0
1661724000000|2022-08-28 22:00:00|1155.68|1154.18|1154.98|1153.48|1155.75|1154.25|1154.98|1153.48|0
1661724300000|2022-08-28 22:05:00|1155|1153.5|1154.9|1153.4|1155.18|1153.68|1153.97|1152.47|0
1661724600000|2022-08-28 22:10:00|1154.88|1153.38|1155.52|1154.02|1155.75|1154.25|1154.88|1153.38|0
1661724900000|2022-08-28 22:15:00|1155.54|1154.04|1155.08|1153.58|1155.98|1154.48|1155.08|1153.58|0
1661725200000|2022-08-28 22:20:00|1155.1|1153.6|1154.78|1153.28|1155.43|1153.93|1154.69|1153.19|0
1661725500000|2022-08-28 22:25:00|1154.79|1153.29|1155.15|1153.65|1155.66|1154.16|1154.79|1153.29|0
1661725800000|2022-08-28 22:30:00|1155.2|1153.7|1155.52|1154.02|1155.61|1154.11|1155.17|1153.67|0
1661726100000|2022-08-28 22:35:00|1155.56|1154.06|1155.2|1153.7|1155.7|1154.2|1154.88|1153.38|0
1661726400000|2022-08-28 22:40:00|1155.19|1153.69|1155.61|1154.11|1155.61|1154.11|1155.1|1153.6|0
1661726700000|2022-08-28 22:45:00|1155.66|1154.16|1155.89|1154.39|1156.02|1154.52|1155.29|1153.79|0
1661727000000|2022-08-28 22:50:00|1155.93|1154.43|1155.61|1154.11|1156.11|1154.61|1155.56|1154.06|0
1661727300000|2022-08-28 22:55:00|1155.66|1154.16|1155.36|1153.86|1155.75|1154.25|1155.24|1153.74|0
1661727600000|2022-08-28 23:00:00|1155.38|1153.88|1155.29|1153.79|1155.61|1154.11|1155.24|1153.74|0
1661727900000|2022-08-28 23:05:00|1155.31|1153.81|1155.2|1153.7|1155.38|1153.88|1155.15|1153.65|0
1661728200000|2022-08-28 23:10:00|1155.24|1153.74|1154.88|1153.38|1155.29|1153.79|1154.78|1153.28|0
1661728500000|2022-08-28 23:15:00|1154.92|1153.42|1154.69|1153.19|1155.11|1153.61|1154.51|1153.01|0
1661728800000|2022-08-28 23:20:00|1154.65|1153.15|1154.38|1152.88|1154.81|1153.31|1154.38|1152.88|0
1661729100000|2022-08-28 23:25:00|1154.33|1152.83|1153.83|1152.33|1154.35|1152.85|1153.66|1152.16|0
1661729400000|2022-08-28 23:30:00|1153.87|1152.37|1152.93|1151.43|1153.87|1152.37|1152.88|1151.38|0
1661729700000|2022-08-28 23:35:00|1152.97|1151.47|1152.79|1151.29|1153.18|1151.68|1152.7|1151.2|0
1661730000000|2022-08-28 23:40:00|1152.88|1151.38|1152.74|1151.24|1153.2|1151.7|1152.67|1151.17|0
1661730300000|2022-08-28 23:45:00|1152.7|1151.2|1152.33|1150.83|1152.81|1151.31|1152.28|1150.78|0
1661730600000|2022-08-28 23:50:00|1152.37|1150.87|1152.33|1150.83|1152.7|1151.2|1152.28|1150.78|0
1661730900000|2022-08-28 23:55:00|1152.37|1150.87|1152.81|1151.31|1152.83|1151.33|1152.33|1150.83|0
1661731200000|2022-08-29 00:00:00|1152.72|1151.22|1153.91|1152.41|1154.05|1152.55|1152.65|1151.15|0
1661731500000|2022-08-29 00:05:00|1153.93|1152.43|1153.59|1152.09|1154|1152.5|1153.31|1151.81|0
1661731800000|2022-08-29 00:10:00|1153.61|1152.11|1155.95|1154.45|1156.17|1154.67|1153.5|1152|0
1661732100000|2022-08-29 00:15:00|1155.97|1154.47|1154.63|1153.13|1156.42|1154.92|1154.18|1152.68|0
1661732400000|2022-08-29 00:20:00|1154.85|1153.35|1155.09|1153.59|1155.98|1154.48|1154.63|1153.13|0
1661732700000|2022-08-29 00:25:00|1155.42|1153.92|1155.07|1153.57|1155.53|1154.03|1154.86|1153.36|0
1661733000000|2022-08-29 00:30:00|1155.06|1153.56|1155.06|1153.56|1156.52|1155.02|1155.05|1153.55|0
1661733300000|2022-08-29 00:35:00|1155.05|1153.55|1155.73|1154.23|1155.95|1154.45|1154.83|1153.33|0
1661733600000|2022-08-29 00:40:00|1155.72|1154.22|1154.82|1153.32|1155.73|1154.23|1154.6|1153.1|0
1661733900000|2022-08-29 00:45:00|1154.6|1153.1|1153.92|1152.42|1154.82|1153.32|1153.69|1152.19|0
1661734200000|2022-08-29 00:50:00|1154.14|1152.64|1154.14|1152.64|1154.37|1152.87|1153.92|1152.42|0
1661734500000|2022-08-29 00:55:00|1154.03|1152.53|1153.68|1152.18|1154.14|1152.64|1153.23|1151.73|0
1661734800000|2022-08-29 01:00:00|1153.9|1152.4|1153.78|1152.28|1154.14|1152.64|1153.46|1151.96|0
1661735100000|2022-08-29 01:05:00|1153.89|1152.39|1154.37|1152.87|1154.59|1153.09|1153.67|1152.17|0
1661735400000|2022-08-29 01:10:00|1154.59|1153.09|1153.45|1151.95|1154.59|1153.09|1153.45|1151.95|0
1661735700000|2022-08-29 01:15:00|1153.44|1151.94|1153.45|1151.95|1154.01|1152.51|1153.22|1151.72|0
1661736000000|2022-08-29 01:20:00|1153.67|1152.17|1153.45|1151.95|1153.68|1152.18|1152.99|1151.49|0
1661736300000|2022-08-29 01:25:00|1153.44|1151.94|1153.21|1151.71|1153.45|1151.95|1152.54|1151.04|0
1661736600000|2022-08-29 01:30:00|1152.99|1151.49|1153.9|1152.4|1153.9|1152.4|1152.99|1151.49|0
1661736900000|2022-08-29 01:35:00|1153.89|1152.39|1153.68|1152.18|1153.9|1152.4|1153|1151.5|0
1661737200000|2022-08-29 01:40:00|1153.46|1151.96|1154.01|1152.51|1154.14|1152.64|1153.46|1151.96|0
1661737500000|2022-08-29 01:45:00|1155.71|1154.21|1156.01|1154.51|1156.01|1154.51|1155.59|1154.09|0
1661737800000|2022-08-29 01:50:00|1156|1154.5|1156.24|1154.74|1156.24|1154.74|1155.78|1154.28|0
1661738100000|2022-08-29 01:55:00|1156.23|1154.73|1156.02|1154.52|1156.25|1154.75|1155.79|1154.29|0
1661738400000|2022-08-29 02:00:00|1156.03|1154.53|1156.02|1154.52|1156.14|1154.64|1155.79|1154.29|0
1661738700000|2022-08-29 02:05:00|1156.03|1154.53|1156.7|1155.2|1156.93|1155.43|1156.02|1154.52|0
1661739000000|2022-08-29 02:10:00|1156.48|1154.98|1156.7|1155.2|1156.71|1155.21|1156.47|1154.97|0
1661739300000|2022-08-29 02:15:00|1156.48|1154.98|1156.7|1155.2|1156.92|1155.42|1156.47|1154.97|0
1661739600000|2022-08-29 02:20:00|1156.69|1155.19|1157.15|1155.65|1157.16|1155.66|1156.69|1155.19|0
1661739900000|2022-08-29 02:25:00|1157.16|1155.66|1157.62|1156.12|1158.06|1156.56|1157.15|1155.65|0
1661740200000|2022-08-29 02:30:00|1157.73|1156.23|1158.28|1156.78|1158.28|1156.78|1157.61|1156.11|0
1661740500000|2022-08-29 02:35:00|1158.29|1156.79|1158.29|1156.79|1158.51|1157.01|1158.06|1156.56|0
1661740800000|2022-08-29 02:40:00|1158.3|1156.8|1158.74|1157.24|1158.75|1157.25|1158.29|1156.79|0
1661741100000|2022-08-29 02:45:00|1158.75|1157.25|1158.51|1157.01|1158.75|1157.25|1158.51|1157.01|0
1661741400000|2022-08-29 02:50:00|1158.5|1157|1158.05|1156.55|1158.51|1157.01|1157.82|1156.32|0
1661741700000|2022-08-29 02:55:00|1158.27|1156.77|1158.27|1156.77|1158.5|1157|1158.05|1156.55|0
1661742000000|2022-08-29 03:00:00|1158.28|1156.78|1158.05|1156.55|1158.51|1157.01|1158.05|1156.55|0
1661742300000|2022-08-29 03:05:00|1158.04|1156.54|1158.28|1156.78|1158.28|1156.78|1157.82|1156.32|0
1661742600000|2022-08-29 03:10:00|1158.5|1157|1158.51|1157.01|1158.51|1157.01|1158.28|1156.78|0
1661742900000|2022-08-29 03:15:00|1159.51|1158.01|1159.76|1158.26|1160.02|1158.52|1159.5|1158|0
1661743200000|2022-08-29 03:20:00|1159.75|1158.25|1159.5|1158|1159.77|1158.27|1159.49|1157.99|0
1661743500000|2022-08-29 03:25:00|1159.51|1158.01|1160.01|1158.51|1160.03|1158.53|1159.51|1158.01|0
1661743800000|2022-08-29 03:30:00|1160.02|1158.52|1160.53|1159.03|1160.54|1159.04|1159.75|1158.25|0
1661744100000|2022-08-29 03:35:00|1160.54|1159.04|1160.79|1159.29|1161.05|1159.55|1160.27|1158.77|0
1661744400000|2022-08-29 03:40:00|1160.78|1159.28|1160.52|1159.02|1160.79|1159.29|1160|1158.5|0
1661744700000|2022-08-29 03:45:00|1159.62|1158.12|1159.73|1158.23|1159.84|1158.34|1159.4|1157.9|0
1661745000000|2022-08-29 03:50:00|1159.62|1158.12|1159.85|1158.35|1159.85|1158.35|1159.62|1158.12|0
1661745300000|2022-08-29 03:55:00|1159.63|1158.13|1160.08|1158.58|1160.31|1158.81|1159.63|1158.13|0
1661745600000|2022-08-29 04:00:00|1161.32|1159.82|1161.58|1160.08|1161.84|1160.34|1161.31|1159.81|0
1661745900000|2022-08-29 04:05:00|1161.57|1160.07|1161.83|1160.33|1161.83|1160.33|1161.31|1159.81|0
1661746200000|2022-08-29 04:10:00|1161.58|1160.08|1161.56|1160.06|1161.58|1160.08|1161.31|1159.81|0
1661746500000|2022-08-29 04:15:00|1161.31|1159.81|1160.77|1159.27|1161.57|1160.07|1160.51|1159.01|0
1661746800000|2022-08-29 04:20:00|1160.76|1159.26|1160.51|1159.01|1160.77|1159.27|1160.24|1158.74|0
1661747100000|2022-08-29 04:25:00|1160.26|1158.76|1160.26|1158.76|1160.51|1159.01|1159.99|1158.49|0
1661747400000|2022-08-29 04:30:00|1160.25|1158.75|1160.26|1158.76|1160.53|1159.03|1160|1158.5|0
1661747700000|2022-08-29 04:35:00|1160.39|1158.89|1160.25|1158.75|1160.52|1159.02|1160|1158.5|0
1661748000000|2022-08-29 04:40:00|1160.26|1158.76|1160.26|1158.76|1160.27|1158.77|1160.01|1158.51|0
1661748300000|2022-08-29 04:45:00|1158.95|1157.45|1159.08|1157.58|1159.54|1158.04|1158.95|1157.45|0
1661748600000|2022-08-29 04:50:00|1159.09|1157.59|1159.31|1157.81|1159.31|1157.81|1159.09|1157.59|0
1661748900000|2022-08-29 04:55:00|1159.32|1157.82|1159.32|1157.82|1159.54|1158.04|1159.31|1157.81|0
1661749200000|2022-08-29 05:00:00|1159.33|1157.83|1159.98|1158.48|1160|1158.5|1159.33|1157.83|0
1661749500000|2022-08-29 05:05:00|1159.76|1158.26|1159.53|1158.03|1159.99|1158.49|1159.53|1158.03|0
1661749800000|2022-08-29 05:10:00|1159.75|1158.25|1159.76|1158.26|1159.98|1158.48|1159.3|1157.8|0
1661750100000|2022-08-29 05:15:00|1159.77|1158.27|1159.99|1158.49|1159.99|1158.49|1159.53|1158.03|0
1661750400000|2022-08-29 05:20:00|1159.88|1158.38|1159.76|1158.26|1160.21|1158.71|1159.76|1158.26|0
1661750700000|2022-08-29 05:25:00|1159.98|1158.48|1159.53|1158.03|1159.98|1158.48|1159.31|1157.81|0
1661751000000|2022-08-29 05:30:00|1160.66|1159.16|1160.91|1159.41|1161.3|1159.8|1160.4|1158.9|0
1661751300000|2022-08-29 05:35:00|1160.66|1159.16|1159.06|1157.56|1160.92|1159.42|1158.8|1157.3|0
1661751600000|2022-08-29 05:40:00|1159.05|1157.55|1158.27|1156.77|1159.06|1157.56|1158.27|1156.77|0
1661751900000|2022-08-29 05:45:00|1158.28|1156.78|1158.27|1156.77|1158.53|1157.03|1158.01|1156.51|0
1661752200000|2022-08-29 05:50:00|1158.26|1156.76|1158.26|1156.76|1158.52|1157.02|1158.13|1156.63|0
1661752500000|2022-08-29 05:55:00|1158.25|1156.75|1157.45|1155.95|1158.25|1156.75|1157.45|1155.95|0
1661752800000|2022-08-29 06:00:00|1156.56|1155.06|1156.36|1154.86|1158.14|1156.64|1156.14|1154.64|0
1661753100000|2022-08-29 06:05:00|1156.25|1154.75|1157.95|1156.45|1158.18|1156.68|1156.14|1154.64|0
1661753400000|2022-08-29 06:10:00|1158.17|1156.67|1157.36|1155.86|1158.26|1156.76|1157.36|1155.86|0
1661753700000|2022-08-29 06:15:00|1157.58|1156.08|1157.8|1156.3|1158.37|1156.87|1157.58|1156.08|0
1661754000000|2022-08-29 06:20:00|1157.79|1156.29|1157.14|1155.64|1157.79|1156.29|1157.03|1155.53|0
1661754300000|2022-08-29 06:25:00|1157.13|1155.63|1157.71|1156.21|1158.16|1156.66|1156.91|1155.41|0
1661754600000|2022-08-29 06:30:00|1157.72|1156.22|1158.63|1157.13|1158.64|1157.14|1157.49|1155.99|0
1661754900000|2022-08-29 06:35:00|1158.41|1156.91|1159.35|1157.85|1159.79|1158.29|1158.19|1156.69|0
1661755200000|2022-08-29 06:40:00|1159.57|1158.07|1160.1|1158.6|1160.32|1158.82|1159.56|1158.06|0
1661755500000|2022-08-29 06:45:00|1160.09|1158.59|1160.3|1158.8|1160.99|1159.49|1159.87|1158.37|0
1661755800000|2022-08-29 06:50:00|1160.28|1158.78|1162.14|1160.64|1162.14|1160.64|1160.05|1158.55|0
1661756100000|2022-08-29 06:55:00|1161.92|1160.42|1162.86|1161.36|1163.08|1161.58|1161.92|1160.42|0
1661756400000|2022-08-29 07:00:00|1162.64|1161.14|1168.86|1167.36|1209.86|1167.36|1157.29|1155.79|52
1661756700000|2022-08-29 07:05:00|1169.11|1167.61|1165.36|1163.36|1209.86|1167.61|1164.86|1162.11|190
1661757000000|2022-08-29 07:10:00|1165.61|1164.11|1166.11|1164.11|1167.11|1164.86|1164.36|1162.86|75
1661757300000|2022-08-29 07:15:00|1166.36|1164.36|1159.36|1157.11|1166.36|1164.36|1159.11|1157.11|37
1661757600000|2022-08-29 07:20:00|1159.61|1157.36|1160.61|1158.86|1161.36|1159.61|1158.36|1156.36|65
1661757900000|2022-08-29 07:25:00|1160.86|1159.11|1163.11|1161.61|1163.61|1162.11|1160.86|1159.11|3
1661758200000|2022-08-29 07:30:00|1163.36|1161.86|1165.11|1164.36|1165.11|1164.36|1162.86|1161.11|1
1661758500000|2022-08-29 07:35:00|1165.61|1164.61|1169.86|1168.36|1170.36|1168.86|1165.61|1164.61|43
1661758800000|2022-08-29 07:40:00|1169.59|1168.09|1166.84|1165.09|1169.84|1168.09|1166.59|1165.09|132
1661759100000|2022-08-29 07:45:00|1166.59|1164.84|1163.34|1161.84|1166.84|1165.09|1163.09|1161.34|12
1661759400000|2022-08-29 07:50:00|1163.59|1162.09|1162.84|1161.09|1163.59|1162.09|1161.59|1159.84|1
1661759700000|2022-08-29 07:55:00|1162.59|1161.34|1165.84|1164.09|1165.84|1164.09|1162.59|1160.84|6
1661760000000|2022-08-29 08:00:00|1165.59|1163.84|1166.34|1164.59|1166.34|1164.59|1164.59|1162.84|3
1661760300000|2022-08-29 08:05:00|1166.09|1164.34|1165.84|1164.09|1166.09|1164.34|1164.34|1162.59|0
1661760600000|2022-08-29 08:10:00|1165.59|1163.84|1163.34|1161.59|1165.84|1164.09|1162.84|1161.34|0
1661760900000|2022-08-29 08:15:00|1163.09|1161.34|1163.59|1162.09|1163.84|1162.34|1163.09|1161.34|0
1661761200000|2022-08-29 08:20:00|1163.34|1161.84|1162.84|1161.09|1165.09|1163.34|1162.84|1161.09|3
1661761500000|2022-08-29 08:25:00|1162.59|1160.84|1161.34|1159.84|1163.34|1161.59|1161.34|1159.84|20
1661761800000|2022-08-29 08:30:00|1161.59|1159.59|1160.59|1158.84|1162.84|1161.09|1160.59|1158.84|0
1661762100000|2022-08-29 08:35:00|1160.34|1158.59|1160.34|1158.84|1161.09|1159.59|1159.84|1158.34|0
1661762400000|2022-08-29 08:40:00|1160.09|1158.59|1159.09|1157.59|1160.09|1158.59|1158.84|1157.09|1
1661762700000|2022-08-29 08:45:00|1159.34|1157.84|1159.84|1158.34|1160.59|1158.84|1158.84|1157.34|1
1661763000000|2022-08-29 08:50:00|1160.09|1158.09|1158.59|1156.84|1160.09|1158.09|1158.34|1156.84|0
1661763300000|2022-08-29 08:55:00|1158.34|1157.09|1157.84|1156.34|1159.09|1157.34|1157.59|1155.84|20
1661763600000|2022-08-29 09:00:00|1158.09|1156.09|1157.34|1155.84|1158.09|1156.34|1156.84|1155.34|3
1661763900000|2022-08-29 09:05:00|1157.09|1156.09|1159.34|1157.84|1160.09|1158.59|1157.09|1155.84|104
1661764200000|2022-08-29 09:10:00|1159.09|1157.59|1160.34|1158.59|1160.34|1158.59|1159.09|1157.59|0
1661764500000|2022-08-29 09:15:00|1160.59|1158.84|1160.84|1159.34|1161.34|1159.34|1160.34|1158.59|1
1661764800000|2022-08-29 09:20:00|1160.59|1159.09|1161.09|1159.59|1161.09|1159.59|1160.59|1159.09|0
1661765100000|2022-08-29 09:25:00|1161.34|1159.34|1161.34|1159.59|1161.84|1160.09|1160.84|1159.34|0
1661765400000|2022-08-29 09:30:00|1161.09|1159.84|1160.34|1158.84|1161.59|1160.09|1160.34|1158.84|0
1661765700000|2022-08-29 09:35:00|1160.09|1158.59|1158.59|1157.09|1160.59|1158.84|1158.34|1156.84|0
1661766000000|2022-08-29 09:40:00|1158.84|1156.84|1158.84|1157.34|1159.09|1157.34|1158.34|1156.84|0
1661766300000|2022-08-29 09:45:00|1158.59|1157.09|1158.34|1156.59|1158.84|1157.34|1158.09|1156.34|1
1661766600000|2022-08-29 09:50:00|1158.09|1156.84|1157.59|1156.09|1158.59|1156.84|1157.59|1156.09|5
1661766900000|2022-08-29 09:55:00|1157.84|1156.34|1157.59|1155.84|1158.84|1157.09|1157.34|1155.84|0
1661767200000|2022-08-29 10:00:00|1157.34|1156.09|1156.34|1154.84|1157.84|1156.34|1156.34|1154.59|1
1661767500000|2022-08-29 10:05:00|1156.09|1154.59|1155.34|1153.84|1156.09|1154.59|1155.34|1153.84|1
1661767800000|2022-08-29 10:10:00|1155.09|1153.59|1155.09|1153.59|1155.59|1153.84|1153.59|1152.84|50
1661768100000|2022-08-29 10:15:00|1155.34|1153.84|1155.34|1153.84|1155.84|1154.59|1155.34|1153.84|0
1661768400000|2022-08-29 10:20:00|1155.59|1154.09|1155.34|1153.84|1155.59|1154.09|1155.09|1153.59|0
1661768700000|2022-08-29 10:25:00|1155.59|1154.09|1156.84|1155.34|1157.09|1155.34|1155.59|1154.09|0
1661769000000|2022-08-29 10:30:00|1157.09|1155.59|1157.59|1156.09|1157.59|1156.09|1156.84|1155.34|0
1661769300000|2022-08-29 10:35:00|1157.84|1155.84|1155.59|1154.09|1157.84|1156.09|1155.34|1153.84|0
1661769600000|2022-08-29 10:40:00|1154.59|1153.84|1154.09|1152.84|1155.84|1154.34|1154.09|1152.84|11
1661769900000|2022-08-29 10:45:00|1154.34|1153.09|1153.34|1151.84|1154.84|1153.09|1153.34|1151.84|60
1661770200000|2022-08-29 10:50:00|1153.59|1152.09|1152.59|1150.84|1154.09|1152.34|1151.59|1150.34|13
1661770500000|2022-08-29 10:55:00|1152.34|1150.59|1151.59|1149.84|1152.59|1150.59|1151.09|1149.34|2
1661770800000|2022-08-29 11:00:00|1151.34|1150.09|1150.84|1149.34|1152.09|1150.34|1150.59|1148.84|0
1661771100000|2022-08-29 11:05:00|1150.59|1149.09|1149.34|1147.84|1151.09|1149.34|1149.09|1147.59|3
1661771400000|2022-08-29 11:10:00|1149.59|1148.09|1151.59|1150.34|1151.59|1150.34|1149.34|1147.84|15
1661771700000|2022-08-29 11:15:00|1151.84|1150.59|1153.09|1152.34|1153.34|1152.34|1151.34|1149.84|160
1661772000000|2022-08-29 11:20:00|1153.34|1151.59|1153.09|1151.59|1153.59|1152.84|1152.59|1151.34|48
1661772300000|2022-08-29 11:25:00|1152.84|1151.34|1152.84|1151.34|1152.84|1151.34|1152.09|1150.59|0
1661772600000|2022-08-29 11:30:00|1152.59|1151.09|1152.84|1151.34|1153.09|1151.59|1152.34|1150.84|0
1661772900000|2022-08-29 11:35:00|1153.09|1151.59|1152.59|1151.09|1153.34|1151.84|1152.59|1151.09|0
1661773200000|2022-08-29 11:40:00|1152.92|1151.42|1152.92|1151.42|1153.17|1151.67|1152.67|1151.17|2
1661773500000|2022-08-29 11:45:00|1152.67|1151.67|1153.67|1152.17|1153.67|1152.17|1152.67|1151.17|0
1661773800000|2022-08-29 11:50:00|1153.92|1152.42|1152.67|1151.17|1154.17|1152.67|1152.67|1151.17|0
1661774100000|2022-08-29 11:55:00|1152.92|1151.42|1153.92|1152.42|1153.92|1152.42|1152.67|1151.17|0
1661774400000|2022-08-29 12:00:00|1153.67|1152.17|1153.17|1151.67|1153.92|1152.17|1152.92|1151.42|0
1661774700000|2022-08-29 12:05:00|1153.42|1151.92|1152.67|1151.17|1153.92|1152.67|1152.67|1151.17|1
1661775000000|2022-08-29 12:10:00|1152.42|1150.92|1153.92|1152.67|1153.92|1152.67|1151.92|1150.17|77
1661775300000|2022-08-29 12:15:00|1154.17|1152.92|1155.67|1154.17|1155.92|1154.42|1154.17|1152.92|0
1661775600000|2022-08-29 12:20:00|1155.42|1154.42|1156.67|1155.17|1156.67|1155.17|1155.42|1153.92|0
1661775900000|2022-08-29 12:25:00|1156.92|1155.42|1157.67|1156.17|1157.92|1156.42|1156.92|1155.42|1
1661776200000|2022-08-29 12:30:00|1157.92|1156.42|1159.17|1157.67|1159.42|1157.67|1157.92|1156.17|3
1661776500000|2022-08-29 12:35:00|1158.92|1157.42|1158.42|1156.92|1159.92|1158.17|1158.17|1156.67|0
1661776800000|2022-08-29 12:40:00|1158.17|1156.67|1158.17|1156.67|1158.42|1156.67|1157.92|1156.17|0
1661777100000|2022-08-29 12:45:00|1158.42|1156.92|1157.67|1156.17|1158.92|1157.17|1157.17|1155.67|0
1661777400000|2022-08-29 12:50:00|1157.92|1155.92|1157.92|1156.17|1158.67|1156.92|1157.67|1155.92|0
1661777700000|2022-08-29 12:55:00|1157.67|1155.92|1156.92|1155.42|1157.92|1156.17|1156.92|1155.42|0
1661778000000|2022-08-29 13:00:00|1157.42|1155.67|1157.17|1155.67|1157.67|1156.17|1156.67|1155.17|0
1661778300000|2022-08-29 13:05:00|1157.42|1155.42|1155.92|1154.42|1157.42|1155.67|1155.67|1154.17|0
1661778600000|2022-08-29 13:10:00|1156.17|1154.67|1155.67|1154.17|1156.42|1154.92|1155.17|1153.67|1
1661778900000|2022-08-29 13:15:00|1155.42|1153.92|1155.17|1153.67|1156.17|1154.67|1155.17|1153.67|0
1661779200000|2022-08-29 13:20:00|1154.92|1153.42|1155.17|1153.67|1155.42|1153.67|1154.92|1153.42|0
1661779500000|2022-08-29 13:25:00|1155.42|1153.92|1154.92|1153.17|1155.67|1154.17|1154.42|1153.17|0
1661779800000|2022-08-29 13:30:00|1155.17|1153.67|1156.92|1155.92|1157.17|1155.92|1153.92|1153.17|10
1661780100000|2022-08-29 13:35:00|1157.17|1156.17|1158.42|1156.92|1159.17|1157.92|1157.17|1156.17|0
1661780400000|2022-08-29 13:40:00|1158.17|1156.67|1161.17|1159.92|1161.17|1159.92|1157.92|1156.67|2
1661780700000|2022-08-29 13:45:00|1160.92|1159.67|1160.17|1159.17|1160.92|1159.67|1159.92|1158.67|0
1661781000000|2022-08-29 13:50:00|1160.42|1159.42|1162.92|1161.67|1163.17|1161.92|1160.42|1159.42|1
1661781300000|2022-08-29 13:55:00|1162.67|1161.42|1164.17|1162.92|1164.17|1162.92|1162.42|1161.17|2
1661781600000|2022-08-29 14:00:00|1164.67|1162.67|1163.92|1162.67|1164.92|1163.42|1163.67|1162.42|0
1661781900000|2022-08-29 14:05:00|1164.17|1162.42|1164.92|1163.67|1166.17|1164.92|1164.17|1162.42|3
1661782200000|2022-08-29 14:10:00|1165|1163.75|1164.25|1163|1165.5|1164|1164.25|1162.75|58
1661782500000|2022-08-29 14:15:00|1164.5|1162.5|1167.55|1166.05|1167.68|1166.18|1163.75|1162.25|2
1661782800000|2022-08-29 14:20:00|1167.54|1166.04|1167.55|1166.05|1168.34|1166.84|1167.27|1165.77|0
1661783100000|2022-08-29 14:25:00|1167.56|1166.06|1165.45|1163.95|1168.09|1166.59|1165.45|1163.95|66
1661783400000|2022-08-29 14:30:00|1165.2|1163.7|1164.38|1162.88|1166.39|1164.89|1164.11|1162.61|75
1661783700000|2022-08-29 14:35:00|1164.39|1162.89|1163.79|1162.29|1164.64|1163.14|1163.78|1162.28|0
1661784000000|2022-08-29 14:40:00|1163.8|1162.3|1164.83|1163.33|1164.84|1163.34|1163.52|1162.02|0
1661784300000|2022-08-29 14:45:00|1165.09|1163.59|1164.55|1163.05|1165.35|1163.85|1164.02|1162.52|0
1661784600000|2022-08-29 14:50:00|1164.56|1163.06|1163.46|1161.96|1165.07|1163.57|1163.18|1161.68|0
1661784900000|2022-08-29 14:55:00|1163.45|1161.95|1163.2|1161.7|1163.73|1162.23|1162.92|1161.42|0
1661785200000|2022-08-29 15:00:00|1162.94|1161.44|1164.8|1163.3|1165.07|1163.57|1162.94|1161.44|0
1661785500000|2022-08-29 15:05:00|1164.79|1163.29|1163.51|1162.01|1165.06|1163.56|1162.43|1160.93|0
1661785800000|2022-08-29 15:10:00|1163.5|1162|1163.99|1162.49|1164.28|1162.78|1163.19|1161.69|0
1661786100000|2022-08-29 15:15:00|1164|1162.5|1164.53|1163.03|1164.55|1163.05|1163.48|1161.98|0
1661786400000|2022-08-29 15:20:00|1164.54|1163.04|1164.83|1163.33|1165.36|1163.86|1164.01|1162.51|0
1661786700000|2022-08-29 15:25:00|1164.84|1163.34|1164.3|1162.8|1165.37|1163.87|1164.04|1162.54|0
1661787000000|2022-08-29 15:30:00|1164.29|1162.79|1164.9|1163.4|1165.17|1163.67|1163.5|1162|0
1661787300000|2022-08-29 15:35:00|1164.89|1163.39|1164.64|1163.14|1165.71|1164.21|1164.35|1162.85|0
1661787600000|2022-08-29 15:40:00|1164.63|1163.13|1163.03|1161.53|1164.64|1163.14|1162.77|1161.27|0
1661787900000|2022-08-29 15:45:00|1163.04|1161.54|1164.9|1163.4|1164.9|1163.4|1163.02|1161.52|0
1661788200000|2022-08-29 15:50:00|1164.89|1163.39|1164.92|1163.42|1165.18|1163.68|1164.62|1163.12|0
1661788500000|2022-08-29 15:55:00|1164.91|1163.41|1165.7|1164.2|1165.71|1164.21|1164.9|1163.4|0
1661788800000|2022-08-29 16:00:00|1165.71|1164.21|1166.79|1165.29|1166.8|1165.3|1165.69|1164.19|0
1661789100000|2022-08-29 16:05:00|1167.05|1165.55|1166.52|1165.02|1167.32|1165.82|1166.51|1165.01|0
1661789400000|2022-08-29 16:10:00|1166.77|1165.27|1166.51|1165.01|1167.06|1165.56|1166.23|1164.73|0
1661789700000|2022-08-29 16:15:00|1166.52|1165.02|1166.79|1165.29|1167.33|1165.83|1166.51|1165.01|0
1661790000000|2022-08-29 16:20:00|1166.78|1165.28|1165.99|1164.49|1167.06|1165.56|1165.99|1164.49|0
1661790300000|2022-08-29 16:25:00|1166|1164.5|1166|1164.5|1166.28|1164.78|1165.48|1163.98|0
1661790600000|2022-08-29 16:30:00|1165.99|1164.49|1165.17|1163.67|1166|1164.5|1165.17|1163.67|0
1661790900000|2022-08-29 16:35:00|1165.18|1163.68|1165.71|1164.21|1165.97|1164.47|1165.16|1163.66|0
1661791200000|2022-08-29 16:40:00|1165.7|1164.2|1166.51|1165.01|1166.52|1165.02|1165.7|1164.2|0
1661791500000|2022-08-29 16:45:00|1166.52|1165.02|1167.62|1166.12|1167.63|1166.13|1166.5|1165|0
1661791800000|2022-08-29 16:50:00|1167.61|1166.11|1168.41|1166.91|1168.69|1167.19|1167.49|1165.99|0
1661792100000|2022-08-29 16:55:00|1168.4|1166.9|1168.23|1166.73|1168.49|1166.99|1167.84|1166.34|0
1661792400000|2022-08-29 17:00:00|1168.24|1166.74|1168.28|1166.78|1168.79|1167.29|1168.03|1166.53|0
1661792700000|2022-08-29 17:05:00|1168.29|1166.79|1168.31|1166.81|1168.59|1167.09|1167.79|1166.29|0
1661793000000|2022-08-29 17:10:00|1168.32|1166.82|1167.52|1166.02|1168.33|1166.83|1166.99|1165.49|0
1661793300000|2022-08-29 17:15:00|1167.53|1166.03|1166.19|1164.69|1167.53|1166.03|1165.91|1164.41|0
1661793600000|2022-08-29 17:20:00|1166.2|1164.7|1166.44|1164.94|1167.21|1165.71|1166.17|1164.67|0
1661793900000|2022-08-29 17:25:00|1166.43|1164.93|1167.75|1166.25|1167.75|1166.25|1166.17|1164.67|0
1661794200000|2022-08-29 17:30:00|1167.5|1166|1168.3|1166.8|1168.56|1167.06|1167.48|1165.98|0
1661794500000|2022-08-29 17:35:00|1168.31|1166.81|1168.3|1166.8|1168.58|1167.08|1168.03|1166.53|0
1661794800000|2022-08-29 17:40:00|1168.29|1166.79|1169.01|1167.51|1169.14|1167.64|1168.03|1166.53|0
1661795100000|2022-08-29 17:45:00|1168.88|1167.38|1167.8|1166.3|1169.42|1167.92|1167.79|1166.29|0
1661795400000|2022-08-29 17:50:00|1167.79|1166.29|1168.05|1166.55|1168.08|1166.58|1167.53|1166.03|0
1661795700000|2022-08-29 17:55:00|1168.06|1166.56|1168.58|1167.08|1168.85|1167.35|1168.04|1166.54|0
1661796000000|2022-08-29 18:00:00|1168.57|1167.07|1167.77|1166.27|1168.58|1167.08|1167.76|1166.26|0
1661796300000|2022-08-29 18:05:00|1167.76|1166.26|1168.01|1166.51|1168.57|1167.07|1167.76|1166.26|0
1661796600000|2022-08-29 18:10:00|1168|1166.5|1167.73|1166.23|1168.29|1166.79|1167.73|1166.23|0
1661796900000|2022-08-29 18:15:00|1167.72|1166.22|1166.94|1165.44|1167.73|1166.23|1166.92|1165.42|0
1661797200000|2022-08-29 18:20:00|1166.93|1165.43|1167.16|1165.66|1167.19|1165.69|1166.66|1165.16|0
1661797500000|2022-08-29 18:25:00|1167.17|1165.67|1167.34|1165.84|1167.88|1166.38|1167.16|1165.66|0
1661797800000|2022-08-29 18:30:00|1167.59|1166.09|1168.16|1166.66|1168.41|1166.91|1167.34|1165.84|0
1661798100000|2022-08-29 18:35:00|1168.17|1166.67|1168.42|1166.92|1168.7|1167.2|1168.15|1166.65|0
1661798400000|2022-08-29 18:40:00|1168.43|1166.93|1168.7|1167.2|1168.71|1167.21|1168.43|1166.93|0
1661798700000|2022-08-29 18:45:00|1168.69|1167.19|1168.17|1166.67|1168.7|1167.2|1168.16|1166.66|0
1661799000000|2022-08-29 18:50:00|1168.16|1166.66|1167.38|1165.88|1168.17|1166.67|1167.36|1165.86|0
1661799300000|2022-08-29 18:55:00|1167.37|1165.87|1168.16|1166.66|1168.17|1166.67|1166.54|1165.04|0
1661799600000|2022-08-29 19:00:00|1168.03|1166.53|1168.98|1167.48|1169.54|1168.04|1168.03|1166.53|0
1661799900000|2022-08-29 19:05:00|1168.97|1167.47|1168.69|1167.19|1169.23|1167.73|1168.4|1166.9|0
1661800200000|2022-08-29 19:10:00|1168.7|1167.2|1168.73|1167.23|1169.23|1167.73|1168.15|1166.65|0
1661800500000|2022-08-29 19:15:00|1168.72|1167.22|1168.43|1166.93|1169|1167.5|1168.17|1166.67|0
1661800800000|2022-08-29 19:20:00|1168.42|1166.92|1168.42|1166.92|1168.43|1166.93|1168.15|1166.65|0
1661801100000|2022-08-29 19:25:00|1168.41|1166.91|1167.6|1166.1|1168.41|1166.91|1167.34|1165.84|0
1661801400000|2022-08-29 19:30:00|1167.47|1165.97|1167.62|1166.12|1167.89|1166.39|1166.81|1165.31|0
1661801700000|2022-08-29 19:35:00|1167.61|1166.11|1168.16|1166.66|1168.41|1166.91|1167.61|1166.11|0
1661802000000|2022-08-29 19:40:00|1168.15|1166.65|1168.41|1166.91|1168.68|1167.18|1167.61|1166.11|0
1661802300000|2022-08-29 19:45:00|1168.4|1166.9|1167.33|1165.83|1168.4|1166.9|1167.05|1165.55|0
1661802600000|2022-08-29 19:50:00|1167.32|1165.82|1166.75|1165.25|1167.33|1165.83|1165.97|1164.47|0
1661802900000|2022-08-29 19:55:00|1166.74|1165.24|1166.17|1164.67|1167|1165.5|1165.89|1164.39|0
1661803200000|2022-08-29 20:00:00|1166.32|1164.82|1166.48|1164.98|1166.91|1165.41|1165.95|1164.45|0
1661803500000|2022-08-29 20:05:00|1166.49|1164.99|1165.95|1164.45|1166.59|1165.09|1165.95|1164.45|0
1661803800000|2022-08-29 20:10:00|1166|1164.5|1166.22|1164.72|1166.33|1164.83|1166|1164.5|0
1661804100000|2022-08-29 20:15:00|1166.17|1164.67|1166.01|1164.51|1166.22|1164.72|1165.85|1164.35|0
1661804400000|2022-08-29 20:20:00|1166.06|1164.56|1165.85|1164.35|1166.17|1164.67|1165.85|1164.35|0
1661804700000|2022-08-29 20:25:00|1165.9|1164.4|1165.9|1164.4|1166.06|1164.56|1165.85|1164.35|0
1661805000000|2022-08-29 20:30:00|1165.95|1164.45|1166.06|1164.56|1166.06|1164.56|1165.85|1164.35|0
1661805300000|2022-08-29 20:35:00|1166.11|1164.61|1166.27|1164.77|1166.27|1164.77|1166.01|1164.51|0
1661805600000|2022-08-29 20:40:00|1166.22|1164.72|1166.59|1165.09|1166.65|1165.15|1166.17|1164.67|0
1661805900000|2022-08-29 20:45:00|1166.6|1165.1|1166.91|1165.41|1166.97|1165.47|1166.59|1165.09|0
1661806200000|2022-08-29 20:50:00|1166.86|1165.36|1167.11|1165.61|1167.11|1165.61|1166.86|1165.36|0
1661806500000|2022-08-29 20:55:00|1167.06|1165.56|1167.14|1165.64|1167.16|1165.66|1167|1165.5|0
1661806800000|2022-08-29 21:00:00|1166.86|1165.36|1167.37|1165.87|1167.63|1166.13|1166.83|1165.33|0
1661807100000|2022-08-29 21:05:00|1167.32|1165.82|1167.28|1165.78|1167.34|1165.84|1167.28|1165.78|0
1661807400000|2022-08-29 21:10:00|1167.27|1165.77|1167.28|1165.78|1167.32|1165.82|1167.25|1165.75|0
1661807700000|2022-08-29 21:15:00|1167.27|1165.77|1167.25|1165.75|1167.28|1165.78|1167.23|1165.73|0
1661808000000|2022-08-29 21:20:00|1167.28|1165.78|1167.34|1165.84|1167.34|1165.84|1167.28|1165.78|0
1661808300000|2022-08-29 21:25:00|1167.35|1165.85|1167.34|1165.84|1167.37|1165.87|1167.32|1165.82|0
1661808600000|2022-08-29 21:30:00|1167.3|1165.8|1167.34|1165.84|1167.34|1165.84|1167.3|1165.8|0
1661808900000|2022-08-29 21:35:00|1167.32|1165.82|1167.34|1165.84|1167.34|1165.84|1167.32|1165.82|0
1661809200000|2022-08-29 21:40:00|1167.32|1165.82|1167.32|1165.82|1167.39|1165.89|1167.28|1165.78|0
1661809500000|2022-08-29 21:45:00|1167.3|1165.8|1167.25|1165.75|1167.34|1165.84|1167.25|1165.75|0
1661809800000|2022-08-29 21:50:00|1167.23|1165.73|1167.28|1165.78|1167.28|1165.78|1167.23|1165.73|0
1661810100000|2022-08-29 21:55:00|1167.27|1165.77|1167.32|1165.82|1167.34|1165.84|1167.25|1165.75|0
1661810400000|2022-08-29 22:00:00|1167.33|1165.83|1167.67|1166.17|1167.67|1166.17|1167.33|1165.83|0
1661810700000|2022-08-29 22:05:00|1167.71|1166.21|1167.55|1166.05|1167.81|1166.31|1167.44|1165.94|0
1661811000000|2022-08-29 22:10:00|1167.57|1166.07|1167.48|1165.98|1167.76|1166.26|1167.44|1165.94|0
1661811300000|2022-08-29 22:15:00|1167.53|1166.03|1167.57|1166.07|1167.67|1166.17|1167.53|1166.03|0
1661811600000|2022-08-29 22:20:00|1167.39|1165.89|1167.44|1165.94|1167.53|1166.03|1167.25|1165.75|0
1661811900000|2022-08-29 22:25:00|1167.41|1165.91|1167.16|1165.66|1167.57|1166.07|1167.16|1165.66|0
1661812200000|2022-08-29 22:30:00|1167.21|1165.71|1167.3|1165.8|1167.34|1165.84|1167.11|1165.61|0
1661812500000|2022-08-29 22:35:00|1167.25|1165.75|1167.25|1165.75|1167.3|1165.8|1167.21|1165.71|0
1661812800000|2022-08-29 22:40:00|1167.3|1165.8|1167.3|1165.8|1167.3|1165.8|1167.25|1165.75|0
1661813100000|2022-08-29 22:45:00|1167.25|1165.75|1167.25|1165.75|1167.34|1165.84|1167.25|1165.75|0
1661813400000|2022-08-29 22:50:00|1167.21|1165.71|1167.21|1165.71|1167.3|1165.8|1167.16|1165.66|0
1661813700000|2022-08-29 22:55:00|1167.2|1165.7|1167.25|1165.75|1167.25|1165.75|1167.16|1165.66|0
1661814000000|2022-08-29 23:00:00|1167.3|1165.8|1167.25|1165.75|1167.39|1165.89|1167.25|1165.75|0
1661814300000|2022-08-29 23:05:00|1167.21|1165.71|1166.98|1165.48|1167.21|1165.71|1166.79|1165.29|0
1661814600000|2022-08-29 23:10:00|1167.02|1165.52|1167.11|1165.61|1167.16|1165.66|1166.93|1165.43|0
1661814900000|2022-08-29 23:15:00|1167.07|1165.57|1167.21|1165.71|1167.3|1165.8|1167.07|1165.57|0
1661815200000|2022-08-29 23:20:00|1167.25|1165.75|1167.48|1165.98|1167.48|1165.98|1167.25|1165.75|0
1661815500000|2022-08-29 23:25:00|1167.49|1165.99|1167.6|1166.1|1167.67|1166.17|1167.49|1165.99|0
1661815800000|2022-08-29 23:30:00|1167.62|1166.12|1167.57|1166.07|1167.67|1166.17|1167.39|1165.89|0
1661816100000|2022-08-29 23:35:00|1167.58|1166.08|1167.71|1166.21|1167.81|1166.31|1167.57|1166.07|0
1661816400000|2022-08-29 23:40:00|1167.72|1166.22|1168.36|1166.86|1168.4|1166.9|1167.72|1166.22|0
1661816700000|2022-08-29 23:45:00|1168.31|1166.81|1168.4|1166.9|1168.82|1167.32|1168.31|1166.81|0
1661817000000|2022-08-29 23:50:00|1168.41|1166.91|1168.27|1166.77|1168.59|1167.09|1168.22|1166.72|0
1661817300000|2022-08-29 23:55:00|1168.31|1166.81|1168.28|1166.78|1168.73|1167.23|1168.18|1166.68|0
1661817600000|2022-08-30 00:00:00|1168.32|1166.82|1167.54|1166.04|1168.51|1167.01|1167.45|1165.95|0
1661817900000|2022-08-30 00:05:00|1167.58|1166.08|1167.81|1166.31|1168.18|1166.68|1167.46|1165.96|0
1661818200000|2022-08-30 00:10:00|1167.82|1166.32|1167.36|1165.86|1168.17|1166.67|1167.26|1165.76|0
1661818500000|2022-08-30 00:15:00|1167.68|1166.18|1166.55|1165.05|1168.38|1166.88|1166.55|1165.05|0
1661818800000|2022-08-30 00:20:00|1166.56|1165.06|1166.8|1165.3|1166.8|1165.3|1166.02|1164.52|0
1661819100000|2022-08-30 00:25:00|1166.55|1165.05|1166.8|1165.3|1167.06|1165.56|1166.54|1165.04|0
1661819400000|2022-08-30 00:30:00|1166.63|1165.13|1165.94|1164.44|1166.63|1165.13|1165.94|1164.44|0
1661819700000|2022-08-30 00:35:00|1165.93|1164.43|1165.92|1164.42|1165.93|1164.43|1165.47|1163.97|0
1661820000000|2022-08-30 00:40:00|1166.03|1164.53|1166.16|1164.66|1166.38|1164.88|1165.93|1164.43|0
1661820300000|2022-08-30 00:45:00|1166.52|1165.02|1166.79|1165.29|1167.05|1165.55|1166.26|1164.76|0
1661820600000|2022-08-30 00:50:00|1166.8|1165.3|1167.57|1166.07|1167.57|1166.07|1166.79|1165.29|0
1661820900000|2022-08-30 00:55:00|1167.56|1166.06|1167.57|1166.07|1167.58|1166.08|1167.31|1165.81|0
1661821200000|2022-08-30 01:00:00|1167.18|1165.68|1167.29|1165.79|1167.3|1165.8|1167.07|1165.57|0
1661821500000|2022-08-30 01:05:00|1167.3|1165.8|1167.98|1166.48|1168.09|1166.59|1167.3|1165.8|0
1661821800000|2022-08-30 01:10:00|1168.21|1166.71|1168.2|1166.7|1168.21|1166.71|1167.97|1166.47|0
1661822100000|2022-08-30 01:15:00|1168.63|1167.13|1169.15|1167.65|1169.41|1167.91|1168.36|1166.86|0
1661822400000|2022-08-30 01:20:00|1169.4|1167.9|1169.41|1167.91|1169.68|1168.18|1169.15|1167.65|0
1661822700000|2022-08-30 01:25:00|1169.54|1168.04|1169.4|1167.9|1169.67|1168.17|1169.14|1167.64|0
1661823000000|2022-08-30 01:30:00|1168.65|1167.15|1168.43|1166.93|1168.65|1167.15|1168.2|1166.7|0
1661823300000|2022-08-30 01:35:00|1168.42|1166.92|1168.42|1166.92|1168.88|1167.38|1168.42|1166.92|0
1661823600000|2022-08-30 01:40:00|1168.43|1166.93|1168.18|1166.68|1168.43|1166.93|1167.96|1166.46|0
1661823900000|2022-08-30 01:45:00|1168.34|1166.84|1167.81|1166.31|1168.6|1167.1|1167.81|1166.31|0
1661824200000|2022-08-30 01:50:00|1167.8|1166.3|1167.8|1166.3|1167.81|1166.31|1167.27|1165.77|0
1661824500000|2022-08-30 01:55:00|1167.54|1166.04|1167.54|1166.04|1167.81|1166.31|1167.28|1165.78|0
1661824800000|2022-08-30 02:00:00|1167.05|1165.55|1166.59|1165.09|1167.27|1165.77|1166.58|1165.08|0
1661825100000|2022-08-30 02:05:00|1166.58|1165.08|1167.04|1165.54|1167.05|1165.55|1166.58|1165.08|0
1661825400000|2022-08-30 02:10:00|1167.05|1165.55|1167.27|1165.77|1167.28|1165.78|1167.04|1165.54|0
1661825700000|2022-08-30 02:15:00|1167.05|1165.55|1166.83|1165.33|1167.27|1165.77|1166.58|1165.08|0
1661826000000|2022-08-30 02:20:00|1167.05|1165.55|1167.51|1166.01|1167.51|1166.01|1167.05|1165.55|0
1661826300000|2022-08-30 02:25:00|1167.29|1165.79|1167.28|1165.78|1167.51|1166.01|1167.28|1165.78|0
1661826600000|2022-08-30 02:30:00|1167.39|1165.89|1167.5|1166|1167.51|1166.01|1167.27|1165.77|0
1661826900000|2022-08-30 02:35:00|1167.51|1166.01|1167.74|1166.24|1167.96|1166.46|1167.5|1166|0
1661827200000|2022-08-30 02:40:00|1167.85|1166.35|1168.73|1167.23|1168.96|1167.46|1167.74|1166.24|0
1661827500000|2022-08-30 02:45:00|1168.62|1167.12|1168.97|1167.47|1169.19|1167.69|1168.5|1167|0
1661827800000|2022-08-30 02:50:00|1169.08|1167.58|1168.97|1167.47|1169.2|1167.7|1168.96|1167.46|0
1661828100000|2022-08-30 02:55:00|1169.19|1167.69|1169.19|1167.69|1169.2|1167.7|1168.97|1167.47|0
1661828400000|2022-08-30 03:00:00|1169.6|1168.1|1169.35|1167.85|1169.61|1168.11|1169.09|1167.59|0
1661828700000|2022-08-30 03:05:00|1169.34|1167.84|1169.09|1167.59|1169.34|1167.84|1169.08|1167.58|0
1661829000000|2022-08-30 03:10:00|1169.08|1167.58|1168.83|1167.33|1169.35|1167.85|1168.83|1167.33|0
1661829300000|2022-08-30 03:15:00|1168.82|1167.32|1168.82|1167.32|1169.09|1167.59|1168.82|1167.32|0
1661829600000|2022-08-30 03:20:00|1168.95|1167.45|1169.61|1168.11|1169.62|1168.12|1168.95|1167.45|0
1661829900000|2022-08-30 03:25:00|1169.49|1167.99|1169.62|1168.12|1169.62|1168.12|1169.35|1167.85|0
1661830200000|2022-08-30 03:30:00|1169.63|1168.13|1169.61|1168.11|1169.63|1168.13|1169.36|1167.86|0
1661830500000|2022-08-30 03:35:00|1169.62|1168.12|1169.88|1168.38|1170.15|1168.65|1169.61|1168.11|0
1661830800000|2022-08-30 03:40:00|1170.14|1168.64|1170.66|1169.16|1170.93|1169.43|1170.13|1168.63|0
1661831100000|2022-08-30 03:45:00|1170.33|1168.83|1170.33|1168.83|1170.33|1168.83|1170.1|1168.6|0
1661831400000|2022-08-30 03:50:00|1170.32|1168.82|1170.33|1168.83|1170.33|1168.83|1170.1|1168.6|0
1661831700000|2022-08-30 03:55:00|1170.22|1168.72|1170.56|1169.06|1170.56|1169.06|1170.22|1168.72|0
1661832000000|2022-08-30 04:00:00|1171.17|1169.67|1171.18|1169.68|1171.44|1169.94|1171.17|1169.67|0
1661832300000|2022-08-30 04:05:00|1171.17|1169.67|1171.17|1169.67|1171.18|1169.68|1171.17|1169.67|0
1661832600000|2022-08-30 04:10:00|1171.18|1169.68|1171.43|1169.93|1171.43|1169.93|1171.17|1169.67|0
1661832900000|2022-08-30 04:15:00|1170.77|1169.27|1171.24|1169.74|1171.24|1169.74|1170.55|1169.05|0
1661833200000|2022-08-30 04:20:00|1171.25|1169.75|1171.25|1169.75|1171.7|1170.2|1171.24|1169.74|0
1661833500000|2022-08-30 04:25:00|1171.36|1169.86|1171.47|1169.97|1171.47|1169.97|1171.25|1169.75|0
1661833800000|2022-08-30 04:30:00|1171.36|1169.86|1171.61|1170.11|1171.72|1170.22|1171.36|1169.86|0
1661834100000|2022-08-30 04:35:00|1171.72|1170.22|1171.95|1170.45|1171.95|1170.45|1171.49|1169.99|0
1661834400000|2022-08-30 04:40:00|1171.94|1170.44|1171.49|1169.99|1171.94|1170.44|1171.49|1169.99|0
1661834700000|2022-08-30 04:45:00|1171.71|1170.21|1171.84|1170.34|1171.96|1170.46|1171.71|1170.21|0
1661835000000|2022-08-30 04:50:00|1171.73|1170.23|1171.5|1170|1171.84|1170.34|1171.5|1170|0
1661835300000|2022-08-30 04:55:00|1171.53|1170.03|1171.53|1170.03|1171.75|1170.25|1171.53|1170.03|0
1661835600000|2022-08-30 05:00:00|1171.75|1170.25|1171.07|1169.57|1171.76|1170.26|1170.96|1169.46|0
1661835900000|2022-08-30 05:05:00|1171.08|1169.58|1171.31|1169.81|1171.31|1169.81|1170.96|1169.46|0
1661836200000|2022-08-30 05:10:00|1171.3|1169.8|1171.32|1169.82|1171.32|1169.82|1171.08|1169.58|0
1661836500000|2022-08-30 05:15:00|1171.31|1169.81|1171.08|1169.58|1171.32|1169.82|1170.86|1169.36|0
1661836800000|2022-08-30 05:20:00|1171.09|1169.59|1170.86|1169.36|1171.09|1169.59|1170.63|1169.13|0
1661837100000|2022-08-30 05:25:00|1170.85|1169.35|1170.62|1169.12|1170.86|1169.36|1170.4|1168.9|0
1661837400000|2022-08-30 05:30:00|1171.26|1169.76|1171.26|1169.76|1171.27|1169.77|1171.25|1169.75|0
1661837700000|2022-08-30 05:35:00|1171.27|1169.77|1171.9|1170.4|1171.9|1170.4|1171.26|1169.76|0
1661838000000|2022-08-30 05:40:00|1171.78|1170.28|1171.26|1169.76|1172.04|1170.54|1171.25|1169.75|0
1661838300000|2022-08-30 05:45:00|1170.41|1168.91|1170.51|1169.01|1170.63|1169.13|1170.4|1168.9|0
1661838600000|2022-08-30 05:50:00|1170.4|1168.9|1170.85|1169.35|1170.85|1169.35|1170.39|1168.89|0
1661838900000|2022-08-30 05:55:00|1171.07|1169.57|1171.08|1169.58|1171.09|1169.59|1170.85|1169.35|0
1661839200000|2022-08-30 06:00:00|1171.09|1169.59|1170.41|1168.91|1171.09|1169.59|1170.18|1168.68|0
1661839500000|2022-08-30 06:05:00|1170.4|1168.9|1170.18|1168.68|1170.86|1169.36|1170.17|1168.67|0
1661839800000|2022-08-30 06:10:00|1169.96|1168.46|1169.52|1168.02|1169.97|1168.47|1169.5|1168|0
1661840100000|2022-08-30 06:15:00|1169.51|1168.01|1169.29|1167.79|1169.74|1168.24|1168.83|1167.33|0
1661840400000|2022-08-30 06:20:00|1169.3|1167.8|1169.59|1168.09|1169.59|1168.09|1169.07|1167.57|0
1661840700000|2022-08-30 06:25:00|1169.58|1168.08|1169.12|1167.62|1169.59|1168.09|1169.11|1167.61|0
1661841000000|2022-08-30 06:30:00|1169.69|1168.19|1169.07|1167.57|1170.08|1168.58|1168.85|1167.35|0
1661841300000|2022-08-30 06:35:00|1169.06|1167.56|1169.05|1167.55|1169.06|1167.56|1168.28|1166.78|0
1661841600000|2022-08-30 06:40:00|1169.31|1167.81|1169.82|1168.32|1170.09|1168.59|1169.05|1167.55|0
1661841900000|2022-08-30 06:45:00|1169.54|1168.04|1168.89|1167.39|1169.54|1168.04|1168.85|1167.35|0
1661842200000|2022-08-30 06:50:00|1168.67|1167.17|1168.4|1166.9|1168.89|1167.39|1168.21|1166.71|0
1661842500000|2022-08-30 06:55:00|1168.62|1167.12|1168.44|1166.94|1169.34|1167.84|1168.38|1166.88|0
1661842800000|2022-08-30 07:00:00|1168.66|1167.16|1168.04|1166.54|1168.89|1167.39|1164.82|1163.32|0
1661843100000|2022-08-30 07:05:00|1168.03|1166.53|1167.25|1164.75|1168.49|1166.99|1163.5|1161.25|7
1661843400000|2022-08-30 07:10:00|1167.5|1165.25|1167.75|1166|1168.5|1166.75|1165.25|1163.5|2
1661843700000|2022-08-30 07:15:00|1168|1166.25|1166.75|1164.75|1169|1167|1166.75|1164.75|1
1661844000000|2022-08-30 07:20:00|1167|1165|1168.25|1166.5|1168.5|1166.5|1166.75|1164.75|2
1661844300000|2022-08-30 07:25:00|1168.5|1166.75|1169.75|1167.75|1170|1168.25|1167.5|1165.75|14
1661844600000|2022-08-30 07:30:00|1169.5|1167.5|1167.75|1166|1169.5|1167.5|1165.5|1164.75|34
1661844900000|2022-08-30 07:35:00|1166.5|1165.75|1167.5|1165.5|1167.75|1166.25|1166.5|1164.75|12
1661845200000|2022-08-30 07:40:00|1167.46|1165.46|1166.71|1164.71|1167.46|1165.71|1165.46|1164.46|5
1661845500000|2022-08-30 07:45:00|1166.46|1164.46|1164.21|1162.46|1166.46|1164.71|1163.46|1161.71|1
1661845800000|2022-08-30 07:50:00|1163.96|1162.21|1160.71|1158.96|1164.21|1162.21|1160.21|1158.46|15
1661846100000|2022-08-30 07:55:00|1160.46|1158.71|1158.46|1156.71|1160.46|1158.71|1158.46|1156.46|3
1661846400000|2022-08-30 08:00:00|1158.21|1156.46|1159.46|1157.46|1160.21|1158.46|1157.46|1155.71|1
1661846700000|2022-08-30 08:05:00|1159.21|1157.21|1159.21|1157.46|1159.96|1158.21|1158.71|1156.71|2
1661847000000|2022-08-30 08:10:00|1159.46|1157.21|1158.21|1156.21|1159.46|1157.21|1157.71|1155.71|1
1661847300000|2022-08-30 08:15:00|1157.96|1156.46|1159.96|1158.21|1160.96|1159.21|1157.96|1156.21|0
1661847600000|2022-08-30 08:20:00|1159.71|1157.96|1158.21|1156.46|1160.96|1158.96|1158.21|1156.46|0
1661847900000|2022-08-30 08:25:00|1158.46|1156.21|1159.21|1157.21|1159.71|1157.96|1158.21|1156.21|0
1661848200000|2022-08-30 08:30:00|1159.46|1157.46|1159.21|1157.46|1160.71|1158.71|1159.21|1157.21|0
1661848500000|2022-08-30 08:35:00|1159.46|1157.21|1160.21|1158.21|1160.21|1158.21|1158.46|1156.71|0
1661848800000|2022-08-30 08:40:00|1159.96|1157.96|1160.21|1158.46|1160.21|1158.46|1158.96|1156.96|0
1661849100000|2022-08-30 08:45:00|1160.46|1158.21|1160.96|1159.21|1161.71|1159.71|1160.46|1158.21|0
1661849400000|2022-08-30 08:50:00|1160.71|1158.96|1158.21|1156.46|1160.71|1158.96|1158.21|1156.46|3
1661849700000|2022-08-30 08:55:00|1158.46|1156.71|1159.46|1157.71|1159.46|1157.71|1157.71|1155.96|0
1661850000000|2022-08-30 09:00:00|1159.71|1157.96|1157.96|1156.21|1159.96|1157.96|1157.96|1155.96|0
1661850300000|2022-08-30 09:05:00|1157.71|1155.96|1154.71|1152.96|1157.96|1156.21|1154.21|1152.46|2
1661850600000|2022-08-30 09:10:00|1154.46|1152.71|1153.21|1151.46|1154.96|1152.96|1153.21|1151.46|0
1661850900000|2022-08-30 09:15:00|1153.46|1151.21|1151.96|1150.21|1153.46|1151.21|1151.71|1150.21|2
1661851200000|2022-08-30 09:20:00|1151.71|1149.96|1152.96|1150.96|1153.46|1151.46|1151.71|1149.96|2
1661851500000|2022-08-30 09:25:00|1152.71|1150.71|1150.46|1148.71|1152.71|1150.71|1149.71|1147.96|1
1661851800000|2022-08-30 09:30:00|1150.21|1148.46|1149.21|1147.46|1150.46|1148.71|1149.21|1147.46|2
1661852100000|2022-08-30 09:35:00|1148.96|1147.21|1149.21|1147.46|1149.96|1147.96|1148.71|1146.96|6
1661852400000|2022-08-30 09:40:00|1148.96|1147.21|1149.71|1147.71|1149.71|1148.21|1148.71|1147.21|9
1661852700000|2022-08-30 09:45:00|1149.46|1147.96|1150.71|1148.96|1150.71|1149.21|1148.96|1147.21|0
1661853000000|2022-08-30 09:50:00|1150.96|1149.21|1153.71|1151.96|1153.71|1151.96|1150.71|1149.21|2
1661853300000|2022-08-30 09:55:00|1153.96|1152.21|1152.71|1151.21|1153.96|1152.46|1152.21|1150.46|12
1661853600000|2022-08-30 10:00:00|1152.96|1150.96|1152.46|1150.46|1153.21|1151.46|1152.21|1150.46|3
1661853900000|2022-08-30 10:05:00|1152.21|1150.71|1151.96|1150.21|1152.46|1150.71|1151.71|1150.21|0
1661854200000|2022-08-30 10:10:00|1152.21|1149.96|1150.46|1148.71|1152.46|1150.71|1150.46|1148.71|1
1661854500000|2022-08-30 10:15:00|1150.71|1148.96|1151.71|1149.71|1151.71|1149.96|1150.46|1148.71|0
1661854800000|2022-08-30 10:20:00|1151.46|1149.96|1152.21|1150.46|1153.46|1151.71|1151.46|1149.71|1
1661855100000|2022-08-30 10:25:00|1152.46|1150.71|1152.21|1150.46|1152.71|1150.71|1151.71|1150.21|0
1661855400000|2022-08-30 10:30:00|1152.46|1150.71|1152.21|1150.46|1152.71|1150.96|1150.96|1149.21|0
1661855700000|2022-08-30 10:35:00|1152.46|1150.71|1149.96|1148.21|1152.96|1150.96|1149.96|1148.21|1
1661856000000|2022-08-30 10:40:00|1150.21|1147.96|1151.21|1149.21|1151.71|1149.71|1149.71|1147.96|1
1661856300000|2022-08-30 10:45:00|1150.96|1149.46|1151.46|1149.71|1152.46|1150.46|1150.96|1149.46|1
1661856600000|2022-08-30 10:50:00|1151.71|1149.96|1151.96|1150.21|1152.46|1150.71|1151.46|1149.96|1
1661856900000|2022-08-30 10:55:00|1151.71|1149.96|1151.21|1149.46|1152.21|1150.21|1150.71|1148.96|3
1661857200000|2022-08-30 11:00:00|1151.46|1149.71|1151.46|1149.71|1152.46|1150.46|1151.21|1149.46|3
1661857500000|2022-08-30 11:05:00|1151.71|1149.46|1148.71|1146.96|1151.71|1149.71|1148.71|1146.96|4
1661857800000|2022-08-30 11:10:00|1148.46|1146.71|1149.71|1148.21|1149.96|1148.21|1148.46|1146.71|3
1661858100000|2022-08-30 11:15:00|1149.96|1147.96|1150.46|1148.71|1150.46|1148.71|1149.71|1147.96|0
1661858400000|2022-08-30 11:20:00|1150.21|1148.96|1151.21|1149.21|1151.71|1149.71|1150.21|1148.71|3
1661858700000|2022-08-30 11:25:00|1151.46|1149.46|1152.71|1150.96|1152.96|1150.96|1151.21|1149.46|5
1661859000000|2022-08-30 11:30:00|1152.96|1151.21|1151.21|1149.21|1152.96|1151.21|1151.21|1149.21|0
1661859300000|2022-08-30 11:35:00|1150.96|1149.46|1152.21|1150.21|1152.21|1150.46|1150.71|1149.21|1
1661859600000|2022-08-30 11:40:00|1152.33|1150.33|1153.83|1152.08|1153.83|1152.08|1152.08|1150.33|0
1661859900000|2022-08-30 11:45:00|1154.08|1152.33|1153.33|1151.58|1155.58|1153.58|1153.08|1151.33|4
1661860200000|2022-08-30 11:50:00|1153.08|1151.33|1152.58|1150.58|1153.08|1151.33|1151.83|1150.08|0
1661860500000|2022-08-30 11:55:00|1152.33|1150.83|1151.83|1150.08|1152.83|1150.83|1151.83|1150.08|0
1661860800000|2022-08-30 12:00:00|1151.58|1149.83|1152.33|1150.58|1152.33|1150.58|1151.33|1149.33|0
1661861100000|2022-08-30 12:05:00|1152.08|1150.33|1150.33|1148.58|1152.33|1150.58|1150.33|1148.58|0
1661861400000|2022-08-30 12:10:00|1150.58|1148.83|1152.33|1150.58|1152.58|1150.83|1150.33|1148.58|0
1661861700000|2022-08-30 12:15:00|1152.58|1150.33|1154.33|1152.33|1154.33|1152.33|1152.33|1150.33|3
1661862000000|2022-08-30 12:20:00|1154.08|1152.08|1155.33|1153.33|1155.33|1153.33|1153.58|1151.58|1
1661862300000|2022-08-30 12:25:00|1155.08|1153.08|1156.33|1154.58|1156.58|1154.58|1153.33|1151.33|0
1661862600000|2022-08-30 12:30:00|1156.58|1154.33|1155.83|1153.83|1156.58|1154.58|1155.58|1153.58|0
1661862900000|2022-08-30 12:35:00|1155.58|1154.08|1156.33|1154.33|1156.58|1154.83|1155.58|1153.83|0
1661863200000|2022-08-30 12:40:00|1156.08|1154.08|1156.83|1154.83|1157.33|1155.33|1155.83|1154.08|1
1661863500000|2022-08-30 12:45:00|1156.58|1155.08|1155.33|1153.58|1157.08|1155.08|1155.33|1153.33|0
1661863800000|2022-08-30 12:50:00|1155.58|1153.33|1156.08|1154.08|1156.08|1154.33|1155.33|1153.33|0
1661864100000|2022-08-30 12:55:00|1155.83|1154.33|1156.58|1154.08|1157.33|1155.33|1155.58|1153.83|0
1661864400000|2022-08-30 13:00:00|1156.33|1153.83|1155.58|1153.58|1156.58|1154.83|1155.33|1153.58|0
1661864700000|2022-08-30 13:05:00|1155.83|1153.83|1155.08|1153.33|1156.33|1154.33|1154.58|1152.58|0
1661865000000|2022-08-30 13:10:00|1154.83|1153.08|1154.33|1152.58|1155.08|1153.08|1153.83|1152.08|0
1661865300000|2022-08-30 13:15:00|1154.08|1152.33|1153.33|1151.33|1154.58|1152.83|1153.08|1151.33|0
1661865600000|2022-08-30 13:20:00|1153.08|1151.58|1154.08|1152.33|1154.08|1152.33|1152.08|1150.08|0
1661865900000|2022-08-30 13:25:00|1153.83|1152.08|1154.33|1152.58|1154.58|1152.58|1153.58|1151.58|2
1661866200000|2022-08-30 13:30:00|1154.58|1152.33|1151.08|1149.58|1154.58|1152.33|1149.83|1148.58|0
1661866500000|2022-08-30 13:35:00|1150.83|1149.08|1150.58|1149.08|1150.83|1149.08|1149.58|1148.08|0
1661866800000|2022-08-30 13:40:00|1151.08|1149.58|1149.33|1148.08|1151.08|1149.58|1149.08|1147.33|8
1661867100000|2022-08-30 13:45:00|1149.08|1147.58|1147.58|1146.08|1149.58|1148.08|1147.08|1145.58|26
1661867400000|2022-08-30 13:50:00|1147.33|1146.33|1147.33|1146.08|1148.08|1146.58|1147.08|1145.33|21
1661867700000|2022-08-30 13:55:00|1147.58|1146.58|1149.33|1147.58|1149.58|1148.08|1147.58|1146.08|0
1661868000000|2022-08-30 14:00:00|1149.08|1147.83|1150.58|1149.08|1152.08|1150.58|1149.08|1147.83|6
1661868300000|2022-08-30 14:05:00|1150.33|1148.33|1146.83|1145.58|1150.33|1148.58|1146.83|1145.08|1
1661868600000|2022-08-30 14:10:00|1146.58|1145.08|1145.58|1143.58|1146.58|1145.08|1144.33|1142.83|121
1661868900000|2022-08-30 14:15:00|1145.33|1143.33|1145.06|1143.56|1146.08|1144.58|1144.83|1142.83|65
1661869200000|2022-08-30 14:20:00|1145.31|1143.81|1144.25|1142.75|1145.83|1144.33|1144.23|1142.73|0
1661869500000|2022-08-30 14:25:00|1144.24|1142.74|1144.77|1143.27|1145.81|1144.31|1144.24|1142.74|116
1661869800000|2022-08-30 14:30:00|1144.65|1143.15|1142.1|1140.6|1145.79|1144.29|1141.85|1140.35|0
1661870100000|2022-08-30 14:35:00|1142.09|1140.59|1141.33|1139.83|1142.21|1140.71|1140.56|1139.06|0
1661870400000|2022-08-30 14:40:00|1141.34|1139.84|1139.84|1138.34|1141.59|1140.09|1139.52|1138.02|0
1661870700000|2022-08-30 14:45:00|1140.86|1139.36|1140.35|1138.85|1141.08|1139.58|1139.91|1138.41|0
1661871000000|2022-08-30 14:50:00|1140.57|1139.07|1142.58|1141.08|1142.59|1141.09|1140.12|1138.62|0
1661871300000|2022-08-30 14:55:00|1142.36|1140.86|1144.92|1143.42|1144.92|1143.42|1142.36|1140.86|0
1661871600000|2022-08-30 15:00:00|1143.98|1142.48|1143.01|1141.51|1145.28|1143.78|1142.47|1140.97|0
1661871900000|2022-08-30 15:05:00|1143|1141.5|1142.52|1141.02|1143.82|1142.32|1142.49|1140.99|0
1661872200000|2022-08-30 15:10:00|1142.51|1141.01|1141.72|1140.22|1142.77|1141.27|1140.44|1138.94|0
1661872500000|2022-08-30 15:15:00|1141.71|1140.21|1143.82|1142.32|1143.83|1142.33|1141.19|1139.69|0
1661872800000|2022-08-30 15:20:00|1143.83|1142.33|1143.02|1141.52|1144.08|1142.58|1142.26|1140.76|0
1661873100000|2022-08-30 15:25:00|1142.77|1141.27|1141.79|1140.29|1144.34|1142.84|1141.77|1140.27|0
1661873400000|2022-08-30 15:30:00|1141.78|1140.28|1143.35|1141.85|1143.37|1141.87|1141.25|1139.75|0
1661873700000|2022-08-30 15:35:00|1143.1|1141.6|1141.53|1140.03|1143.61|1142.11|1140.77|1139.27|0
1661874000000|2022-08-30 15:40:00|1141.4|1139.9|1141.41|1139.91|1142.07|1140.57|1140.49|1138.99|0
1661874300000|2022-08-30 15:45:00|1142.45|1140.95|1141.2|1139.7|1142.45|1140.95|1140.98|1139.48|0
1661874600000|2022-08-30 15:50:00|1141.21|1139.71|1142.34|1140.84|1142.36|1140.86|1141.2|1139.7|0
1661874900000|2022-08-30 15:55:00|1142.12|1140.62|1142.33|1140.83|1143.24|1141.74|1142.12|1140.62|0
1661875200000|2022-08-30 16:00:00|1142.34|1140.84|1142.35|1140.85|1143.04|1141.54|1142.1|1140.6|0
1661875500000|2022-08-30 16:05:00|1142.13|1140.63|1142.79|1141.29|1143.48|1141.98|1142.13|1140.63|0
1661875800000|2022-08-30 16:10:00|1142.57|1141.07|1142.82|1141.32|1143.04|1141.54|1142.11|1140.61|0
1661876100000|2022-08-30 16:15:00|1142.1|1140.6|1141.82|1140.32|1142.91|1141.41|1141.56|1140.06|0
1661876400000|2022-08-30 16:20:00|1141.81|1140.31|1141.54|1140.04|1141.83|1140.33|1141.28|1139.78|0
1661876700000|2022-08-30 16:25:00|1141.29|1139.79|1141.04|1139.54|1141.3|1139.8|1140.5|1139|0
1661877000000|2022-08-30 16:30:00|1141.9|1140.4|1140.75|1139.25|1141.9|1140.4|1140.75|1139.25|0
1661877300000|2022-08-30 16:35:00|1140.74|1139.24|1141.22|1139.72|1141.44|1139.94|1140.53|1139.03|0
1661877600000|2022-08-30 16:40:00|1141.21|1139.71|1140.3|1138.8|1141.22|1139.72|1140.3|1138.8|0
1661877900000|2022-08-30 16:45:00|1138.93|1137.43|1139.2|1137.7|1139.46|1137.96|1138.4|1136.9|0
1661878200000|2022-08-30 16:50:00|1139.45|1137.95|1140.23|1138.73|1140.24|1138.74|1139.2|1137.7|0
1661878500000|2022-08-30 16:55:00|1140.24|1138.74|1139.96|1138.46|1140.75|1139.25|1139.96|1138.46|0
1661878800000|2022-08-30 17:00:00|1139.83|1138.33|1139.97|1138.47|1140.24|1138.74|1139.69|1138.19|0
1661879100000|2022-08-30 17:05:00|1139.96|1138.46|1139.18|1137.68|1140.5|1139|1138.92|1137.42|0
1661879400000|2022-08-30 17:10:00|1139.19|1137.69|1138.1|1136.6|1139.44|1137.94|1138.1|1136.6|0
1661879700000|2022-08-30 17:15:00|1138.11|1136.61|1138.09|1136.59|1138.89|1137.39|1138.09|1136.59|0
1661880000000|2022-08-30 17:20:00|1138.1|1136.6|1137.82|1136.32|1138.35|1136.85|1137.56|1136.06|0
1661880300000|2022-08-30 17:25:00|1137.83|1136.33|1139.12|1137.62|1139.12|1137.62|1137.57|1136.07|0
1661880600000|2022-08-30 17:30:00|1139.13|1137.63|1138.87|1137.37|1139.41|1137.91|1138.6|1137.1|0
1661880900000|2022-08-30 17:35:00|1139.12|1137.62|1138.61|1137.11|1139.38|1137.88|1138.32|1136.82|0
1661881200000|2022-08-30 17:40:00|1138.86|1137.36|1137.76|1136.26|1138.87|1137.37|1137.76|1136.26|0
1661881500000|2022-08-30 17:45:00|1137.51|1136.01|1139.38|1137.88|1139.63|1138.13|1137.5|1136|0
1661881800000|2022-08-30 17:50:00|1139.37|1137.87|1140.16|1138.66|1140.44|1138.94|1139.23|1137.73|0
1661882100000|2022-08-30 17:55:00|1140.17|1138.67|1139.89|1138.39|1140.43|1138.93|1139.64|1138.14|0
1661882400000|2022-08-30 18:00:00|1141.14|1139.64|1141.61|1140.11|1141.62|1140.12|1140.68|1139.18|0
1661882700000|2022-08-30 18:05:00|1141.5|1140|1141.38|1139.88|1141.84|1140.34|1141.15|1139.65|0
1661883000000|2022-08-30 18:10:00|1141.37|1139.87|1141.61|1140.11|1142.07|1140.57|1141.15|1139.65|0
1661883300000|2022-08-30 18:15:00|1140.69|1139.19|1140.42|1138.92|1140.96|1139.46|1140.41|1138.91|0
1661883600000|2022-08-30 18:20:00|1140.43|1138.93|1140.42|1138.92|1140.82|1139.32|1139.88|1138.38|0
1661883900000|2022-08-30 18:25:00|1140.43|1138.93|1137.6|1136.1|1140.68|1139.18|1137.6|1136.1|0
1661884200000|2022-08-30 18:30:00|1137.73|1136.23|1139.43|1137.93|1139.45|1137.95|1137.6|1136.1|0
1661884500000|2022-08-30 18:35:00|1139.42|1137.92|1139.68|1138.18|1139.69|1138.19|1138.62|1137.12|0
1661884800000|2022-08-30 18:40:00|1139.93|1138.43|1138.61|1137.11|1139.94|1138.44|1138.59|1137.09|0
1661885100000|2022-08-30 18:45:00|1138.6|1137.1|1139.13|1137.63|1139.26|1137.76|1138.6|1137.1|0
1661885400000|2022-08-30 18:50:00|1139.38|1137.88|1139.13|1137.63|1139.4|1137.9|1138.85|1137.35|0
1661885700000|2022-08-30 18:55:00|1139.12|1137.62|1139.39|1137.89|1139.92|1138.42|1138.59|1137.09|0
1661886000000|2022-08-30 19:00:00|1140.7|1139.2|1141.4|1139.9|1142.1|1140.6|1140.48|1138.98|0
1661886300000|2022-08-30 19:05:00|1141.41|1139.91|1142.56|1141.06|1142.56|1141.06|1141.18|1139.68|0
1661886600000|2022-08-30 19:10:00|1142.55|1141.05|1143.01|1141.51|1143.69|1142.19|1142.33|1140.83|0
1661886900000|2022-08-30 19:15:00|1142.32|1140.82|1142.05|1140.55|1142.34|1140.84|1141.26|1139.76|0
1661887200000|2022-08-30 19:20:00|1141.8|1140.3|1142.06|1140.56|1142.07|1140.57|1141.25|1139.75|0
1661887500000|2022-08-30 19:25:00|1142.05|1140.55|1141.26|1139.76|1142.06|1140.56|1141.24|1139.74|0
1661887800000|2022-08-30 19:30:00|1142.31|1140.81|1141.62|1140.12|1142.32|1140.82|1141.15|1139.65|0
1661888100000|2022-08-30 19:35:00|1141.84|1140.34|1142.07|1140.57|1142.08|1140.58|1141.39|1139.89|0
1661888400000|2022-08-30 19:40:00|1141.85|1140.35|1142.31|1140.81|1143|1141.5|1141.85|1140.35|0
1661888700000|2022-08-30 19:45:00|1141.38|1139.88|1139.65|1138.15|1141.51|1140.01|1139.36|1137.86|0
1661889000000|2022-08-30 19:50:00|1139.64|1138.14|1139.65|1138.15|1140.7|1139.2|1139.11|1137.61|0
1661889300000|2022-08-30 19:55:00|1139.66|1138.16|1140.48|1138.98|1140.75|1139.25|1139.65|1138.15|0
1661889600000|2022-08-30 20:00:00|1141.6|1140.1|1141.64|1140.14|1142.37|1140.87|1141.51|1140.01|0
1661889900000|2022-08-30 20:05:00|1141.6|1140.1|1141.55|1140.05|1141.78|1140.28|1141.46|1139.96|0
1661890200000|2022-08-30 20:10:00|1141.6|1140.1|1142.28|1140.78|1142.69|1141.19|1141.51|1140.01|0
1661890500000|2022-08-30 20:15:00|1142.23|1140.73|1141.82|1140.32|1142.23|1140.73|1141.78|1140.28|0
1661890800000|2022-08-30 20:20:00|1141.83|1140.33|1141.69|1140.19|1141.87|1140.37|1141.6|1140.1|0
1661891100000|2022-08-30 20:25:00|1141.64|1140.14|1142.01|1140.51|1142.01|1140.51|1141.64|1140.14|0
1661891400000|2022-08-30 20:30:00|1142|1140.5|1142.23|1140.73|1142.23|1140.73|1141.96|1140.46|0
1661891700000|2022-08-30 20:35:00|1142.19|1140.69|1141.96|1140.46|1142.23|1140.73|1141.96|1140.46|0
1661892000000|2022-08-30 20:40:00|1142.01|1140.51|1141.73|1140.23|1142.21|1140.71|1141.73|1140.23|0
1661892300000|2022-08-30 20:45:00|1141.78|1140.28|1141.64|1140.14|1142.01|1140.51|1141.51|1140.01|0
1661892600000|2022-08-30 20:50:00|1141.6|1140.1|1141.64|1140.14|1141.64|1140.14|1141.19|1139.69|0
1661892900000|2022-08-30 20:55:00|1141.69|1140.19|1141.6|1140.1|1141.78|1140.28|1141.55|1140.05|0
1661893200000|2022-08-30 21:00:00|1141.64|1140.14|1141.55|1140.05|1141.64|1140.14|1141.55|1140.05|0
1661893500000|2022-08-30 21:05:00|1141.57|1140.07|1141.44|1139.94|1141.62|1140.12|1141.44|1139.94|0
1661893800000|2022-08-30 21:10:00|1141.41|1139.91|1141.41|1139.91|1141.41|1139.91|1141.41|1139.91|0
1661894100000|2022-08-30 21:15:00|1141.42|1139.92|1141.51|1140.01|1141.55|1140.05|1141.42|1139.92|0
1661894400000|2022-08-30 21:20:00|1141.5|1140|1141.48|1139.98|1141.51|1140.01|1141.42|1139.92|0
1661894700000|2022-08-30 21:25:00|1141.53|1140.03|1141.53|1140.03|1141.55|1140.05|1141.53|1140.03|0
1661895000000|2022-08-30 21:30:00|1141.46|1139.96|1141.44|1139.94|1141.48|1139.98|1141.44|1139.94|0
1661895300000|2022-08-30 21:35:00|1141.46|1139.96|1141.41|1139.91|1141.46|1139.96|1141.41|1139.91|0
1661895600000|2022-08-30 21:40:00|1141.42|1139.92|1141.51|1140.01|1141.51|1140.01|1141.42|1139.92|0
1661895900000|2022-08-30 21:45:00|1141.53|1140.03|1141.46|1139.96|1141.53|1140.03|1141.46|1139.96|0
1661896200000|2022-08-30 21:50:00|1141.42|1139.92|1141.46|1139.96|1141.48|1139.98|1141.42|1139.92|0
1661896500000|2022-08-30 21:55:00|1141.53|1140.03|1141.55|1140.05|1141.55|1140.05|1141.46|1139.96|0
1661896800000|2022-08-30 22:00:00|1141.57|1140.07|1141.46|1139.96|1141.98|1140.48|1141.37|1139.87|0
1661897100000|2022-08-30 22:05:00|1141.48|1139.98|1141.37|1139.87|1141.57|1140.07|1141.19|1139.69|0
1661897400000|2022-08-30 22:10:00|1141.42|1139.92|1141.42|1139.92|1141.69|1140.19|1141.37|1139.87|0
1661897700000|2022-08-30 22:15:00|1141.46|1139.96|1141.41|1139.91|1141.46|1139.96|1141.1|1139.6|0
1661898000000|2022-08-30 22:20:00|1141.39|1139.89|1141.28|1139.78|1141.42|1139.92|1141.14|1139.64|0
1661898300000|2022-08-30 22:25:00|1141.23|1139.73|1141.19|1139.69|1141.37|1139.87|1141.14|1139.64|0
1661898600000|2022-08-30 22:30:00|1141.21|1139.71|1141.55|1140.05|1141.69|1140.19|1141.19|1139.69|0
1661898900000|2022-08-30 22:35:00|1141.57|1140.07|1141.78|1140.28|1141.82|1140.32|1141.35|1139.85|0
1661899200000|2022-08-30 22:40:00|1141.82|1140.32|1141.96|1140.46|1141.96|1140.46|1141.73|1140.23|0
1661899500000|2022-08-30 22:45:00|1141.91|1140.41|1141.96|1140.46|1142.05|1140.55|1141.78|1140.28|0
1661899800000|2022-08-30 22:50:00|1142.01|1140.51|1141.96|1140.46|1142.23|1140.73|1141.96|1140.46|0
1661900100000|2022-08-30 22:55:00|1141.94|1140.44|1141.91|1140.41|1142.14|1140.64|1141.82|1140.32|0
1661900400000|2022-08-30 23:00:00|1141.87|1140.37|1141.82|1140.32|1142.05|1140.55|1141.82|1140.32|0
1661900700000|2022-08-30 23:05:00|1141.87|1140.37|1141.73|1140.23|1141.87|1140.37|1141.68|1140.18|0
1661901000000|2022-08-30 23:10:00|1141.75|1140.25|1141.37|1139.87|1141.87|1140.37|1141.23|1139.73|0
1661901300000|2022-08-30 23:15:00|1141.39|1139.89|1141.32|1139.82|1141.55|1140.05|1141.32|1139.82|0
1661901600000|2022-08-30 23:20:00|1141.34|1139.84|1141.37|1139.87|1141.41|1139.91|1141.28|1139.78|0
1661901900000|2022-08-30 23:25:00|1141.41|1139.91|1141.41|1139.91|1141.46|1139.96|1141.18|1139.68|0
1661902200000|2022-08-30 23:30:00|1141.37|1139.87|1141|1139.5|1141.37|1139.87|1140.78|1139.28|0
1661902500000|2022-08-30 23:35:00|1140.91|1139.41|1141.07|1139.57|1141.23|1139.73|1140.87|1139.37|0
1661902800000|2022-08-30 23:40:00|1141.09|1139.59|1141.23|1139.73|1141.32|1139.82|1141.05|1139.55|0
1661903100000|2022-08-30 23:45:00|1141.21|1139.71|1141.23|1139.73|1141.32|1139.82|1141.14|1139.64|0
1661903400000|2022-08-30 23:50:00|1141.28|1139.78|1141.18|1139.68|1141.37|1139.87|1141.05|1139.55|0
1661903700000|2022-08-30 23:55:00|1141.19|1139.69|1141.68|1140.18|1141.77|1140.27|1141.14|1139.64|0
1661904000000|2022-08-31 00:00:00|1141.64|1140.14|1141.82|1140.32|1141.91|1140.41|1141.37|1139.87|0
1661904300000|2022-08-31 00:05:00|1141.77|1140.27|1142.66|1141.16|1142.73|1141.23|1141.59|1140.09|0
1661904600000|2022-08-31 00:10:00|1142.64|1141.14|1142.37|1140.87|1142.77|1141.27|1142.25|1140.75|0
1661904900000|2022-08-31 00:15:00|1142.41|1140.91|1142.41|1140.91|1142.41|1140.91|1141.75|1140.25|0
1661905200000|2022-08-31 00:20:00|1142.52|1141.02|1143.08|1141.58|1143.19|1141.69|1142.41|1140.91|0
1661905500000|2022-08-31 00:25:00|1143.07|1141.57|1143.08|1141.58|1143.52|1142.02|1142.85|1141.35|0
1661905800000|2022-08-31 00:30:00|1142.41|1140.91|1142.16|1140.66|1142.68|1141.18|1141.9|1140.4|0
1661906100000|2022-08-31 00:35:00|1142.15|1140.65|1142.16|1140.66|1142.16|1140.66|1141.39|1139.89|0
1661906400000|2022-08-31 00:40:00|1142.17|1140.67|1143.46|1141.96|1143.46|1141.96|1142.16|1140.66|0
1661906700000|2022-08-31 00:45:00|1143.45|1141.95|1143.46|1141.96|1143.72|1142.22|1143.2|1141.7|0
1661907000000|2022-08-31 00:50:00|1143.45|1141.95|1143.45|1141.95|1143.46|1141.96|1143.2|1141.7|0
1661907300000|2022-08-31 00:55:00|1143.2|1141.7|1143.45|1141.95|1143.46|1141.96|1143.2|1141.7|0
1661907600000|2022-08-31 01:00:00|1143.46|1141.96|1143.19|1141.69|1143.71|1142.21|1143.18|1141.68|0
1661907900000|2022-08-31 01:05:00|1143.18|1141.68|1143.57|1142.07|1143.7|1142.2|1143.18|1141.68|0
1661908200000|2022-08-31 01:10:00|1143.69|1142.19|1143.7|1142.2|1143.7|1142.2|1143.19|1141.69|0
1661908500000|2022-08-31 01:15:00|1144.2|1142.7|1143.98|1142.48|1144.42|1142.92|1143.75|1142.25|0
1661908800000|2022-08-31 01:20:00|1144.09|1142.59|1143.97|1142.47|1144.42|1142.92|1143.75|1142.25|0
1661909100000|2022-08-31 01:25:00|1143.98|1142.48|1144.2|1142.7|1144.42|1142.92|1143.97|1142.47|0
1661909400000|2022-08-31 01:30:00|1144.42|1142.92|1144.88|1143.38|1144.99|1143.49|1144.2|1142.7|0
1661909700000|2022-08-31 01:35:00|1144.99|1143.49|1145.31|1143.81|1145.32|1143.82|1144.88|1143.38|0
1661910000000|2022-08-31 01:40:00|1145.32|1143.82|1145.1|1143.6|1145.55|1144.05|1145.1|1143.6|0
1661910300000|2022-08-31 01:45:00|1144.6|1143.1|1144.47|1142.97|1144.73|1143.23|1144.21|1142.71|0
1661910600000|2022-08-31 01:50:00|1144.22|1142.72|1143.71|1142.21|1144.47|1142.97|1143.71|1142.21|0
1661910900000|2022-08-31 01:55:00|1143.96|1142.46|1143.96|1142.46|1144.22|1142.72|1143.71|1142.21|0
1661911200000|2022-08-31 02:00:00|1144.76|1143.26|1145.21|1143.71|1145.21|1143.71|1144.65|1143.15|0
1661911500000|2022-08-31 02:05:00|1145.1|1143.6|1145.31|1143.81|1145.43|1143.93|1145.09|1143.59|0
1661911800000|2022-08-31 02:10:00|1145.53|1144.03|1145.31|1143.81|1145.53|1144.03|1145.08|1143.58|0
1661912100000|2022-08-31 02:15:00|1144.73|1143.23|1145.23|1143.73|1145.24|1143.74|1144.47|1142.97|0
1661912400000|2022-08-31 02:20:00|1144.98|1143.48|1144.72|1143.22|1145.24|1143.74|1144.72|1143.22|0
1661912700000|2022-08-31 02:25:00|1144.71|1143.21|1145.23|1143.73|1145.23|1143.73|1144.71|1143.21|0
1661913000000|2022-08-31 02:30:00|1144.98|1143.48|1145.23|1143.73|1145.49|1143.99|1144.98|1143.48|0
1661913300000|2022-08-31 02:35:00|1144.98|1143.48|1145.77|1144.27|1146.03|1144.53|1144.98|1143.48|0
1661913600000|2022-08-31 02:40:00|1145.76|1144.26|1145.5|1144|1146.01|1144.51|1145.5|1144|0
1661913900000|2022-08-31 02:45:00|1145.99|1144.49|1146.2|1144.7|1146.21|1144.71|1145.98|1144.48|0
1661914200000|2022-08-31 02:50:00|1146.21|1144.71|1145.98|1144.48|1146.21|1144.71|1145.98|1144.48|0
1661914500000|2022-08-31 02:55:00|1145.97|1144.47|1146.41|1144.91|1146.42|1144.92|1145.97|1144.47|0
1661914800000|2022-08-31 03:00:00|1146.42|1144.92|1146.42|1144.92|1146.42|1144.92|1146.19|1144.69|0
1661915100000|2022-08-31 03:05:00|1146.2|1144.7|1146.42|1144.92|1146.42|1144.92|1146.2|1144.7|0
1661915400000|2022-08-31 03:10:00|1146.64|1145.14|1146.65|1145.15|1146.87|1145.37|1146.64|1145.14|0
1661915700000|2022-08-31 03:15:00|1146.64|1145.14|1146.42|1144.92|1146.65|1145.15|1146.42|1144.92|0
1661916000000|2022-08-31 03:20:00|1146.43|1144.93|1147.56|1146.06|1147.8|1146.3|1146.42|1144.92|0
1661916300000|2022-08-31 03:25:00|1147.57|1146.07|1147.78|1146.28|1147.78|1146.28|1147.33|1145.83|0
1661916600000|2022-08-31 03:30:00|1147.56|1146.06|1147.57|1146.07|1147.79|1146.29|1147.34|1145.84|0
1661916900000|2022-08-31 03:35:00|1147.58|1146.08|1148.01|1146.51|1148.02|1146.52|1147.58|1146.08|0
1661917200000|2022-08-31 03:40:00|1148|1146.5|1147.56|1146.06|1148|1146.5|1147.45|1145.95|0
1661917500000|2022-08-31 03:45:00|1147.45|1145.95|1147.34|1145.84|1147.56|1146.06|1147.34|1145.84|0
1661917800000|2022-08-31 03:50:00|1147.33|1145.83|1147.12|1145.62|1147.34|1145.84|1147.11|1145.61|0
1661918100000|2022-08-31 03:55:00|1147.11|1145.61|1147.34|1145.84|1147.34|1145.84|1147.11|1145.61|0
1661918400000|2022-08-31 04:00:00|1147.35|1145.85|1147.57|1146.07|1147.57|1146.07|1147.34|1145.84|0
1661918700000|2022-08-31 04:05:00|1147.56|1146.06|1147.34|1145.84|1147.57|1146.07|1147.12|1145.62|0
1661919000000|2022-08-31 04:10:00|1147.35|1145.85|1147.35|1145.85|1147.57|1146.07|1147.35|1145.85|0
1661919300000|2022-08-31 04:15:00|1147.57|1146.07|1147.57|1146.07|1147.57|1146.07|1147.57|1146.07|0
1661919600000|2022-08-31 04:20:00|1147.35|1145.85|1147.57|1146.07|1147.57|1146.07|1147.35|1145.85|0
1661919900000|2022-08-31 04:25:00|1147.35|1145.85|1147.13|1145.63|1147.46|1145.96|1147.12|1145.62|0
1661920200000|2022-08-31 04:30:00|1147.12|1145.62|1147.8|1146.3|1147.8|1146.3|1146.9|1145.4|0
1661920500000|2022-08-31 04:35:00|1147.91|1146.41|1148.55|1147.05|1149|1147.5|1147.8|1146.3|0
1661920800000|2022-08-31 04:40:00|1148.54|1147.04|1148.33|1146.83|1148.56|1147.06|1148.33|1146.83|0
1661921100000|2022-08-31 04:45:00|1148.11|1146.61|1147.88|1146.38|1148.11|1146.61|1147.88|1146.38|0
1661921400000|2022-08-31 04:50:00|1147.89|1146.39|1147.66|1146.16|1147.89|1146.39|1147.44|1145.94|0
1661921700000|2022-08-31 04:55:00|1147.44|1145.94|1147.88|1146.38|1147.99|1146.49|1147.44|1145.94|0
1661922000000|2022-08-31 05:00:00|1147.66|1146.16|1147.44|1145.94|1147.88|1146.38|1147.43|1145.93|0
1661922300000|2022-08-31 05:05:00|1147.43|1145.93|1147.22|1145.72|1147.66|1146.16|1146.99|1145.49|0
1661922600000|2022-08-31 05:10:00|1147.44|1145.94|1147.67|1146.17|1147.89|1146.39|1147.22|1145.72|0
1661922900000|2022-08-31 05:15:00|1147.89|1146.39|1147.48|1145.98|1147.92|1146.42|1147.48|1145.98|0
1661923200000|2022-08-31 05:20:00|1147.59|1146.09|1148.14|1146.64|1148.26|1146.76|1147.26|1145.76|0
1661923500000|2022-08-31 05:25:00|1148.15|1146.65|1148.13|1146.63|1149.03|1147.53|1148.13|1146.63|0
1661923800000|2022-08-31 05:30:00|1147.96|1146.46|1147.71|1146.21|1148.22|1146.72|1147.71|1146.21|0
1661924100000|2022-08-31 05:35:00|1147.72|1146.22|1147.46|1145.96|1147.72|1146.22|1147.21|1145.71|0
1661924400000|2022-08-31 05:40:00|1147.45|1145.95|1146.68|1145.18|1147.71|1146.21|1146.68|1145.18|0
1661924700000|2022-08-31 05:45:00|1146.67|1145.17|1146.66|1145.16|1146.93|1145.43|1146.41|1144.91|0
1661925000000|2022-08-31 05:50:00|1146.91|1145.41|1147.18|1145.68|1147.44|1145.94|1146.91|1145.41|0
1661925300000|2022-08-31 05:55:00|1147.31|1145.81|1147.95|1146.45|1148.2|1146.7|1147.17|1145.67|0
1661925600000|2022-08-31 06:00:00|1147.7|1146.2|1148.19|1146.69|1148.97|1147.47|1147.7|1146.2|0
1661925900000|2022-08-31 06:05:00|1148.32|1146.82|1149.71|1148.21|1149.97|1148.47|1148.19|1146.69|0
1661926200000|2022-08-31 06:10:00|1149.72|1148.22|1149.72|1148.22|1150.23|1148.73|1149.45|1147.95|0
1661926500000|2022-08-31 06:15:00|1149.7|1148.2|1148.41|1146.91|1149.71|1148.21|1148.16|1146.66|0
1661926800000|2022-08-31 06:20:00|1148.16|1146.66|1148.41|1146.91|1148.68|1147.18|1147.9|1146.4|0
1661927100000|2022-08-31 06:25:00|1148.16|1146.66|1147.58|1146.08|1148.67|1147.17|1147.32|1145.82|0
1661927400000|2022-08-31 06:30:00|1147.48|1145.98|1146.84|1145.34|1147.7|1146.2|1146.39|1144.89|0
1661927700000|2022-08-31 06:35:00|1146.62|1145.12|1146.31|1144.81|1146.84|1145.34|1145.97|1144.47|0
1661928000000|2022-08-31 06:40:00|1146.3|1144.8|1145.06|1143.56|1146.3|1144.8|1145.06|1143.56|0
1661928300000|2022-08-31 06:45:00|1144.79|1143.29|1145|1143.5|1145.51|1144.01|1144.75|1143.25|0
1661928600000|2022-08-31 06:50:00|1144.75|1143.25|1145|1143.5|1145.26|1143.76|1144.74|1143.24|0
1661928900000|2022-08-31 06:55:00|1145.25|1143.75|1145.5|1144|1145.51|1144.01|1144.49|1142.99|0
1661929200000|2022-08-31 07:00:00|1145.47|1143.97|1142.58|1139.83|1145.7|1144.2|1140.83|1137.83|5
1661929500000|2022-08-31 07:05:00|1142.83|1139.58|1143.58|1140.83|1144.33|1141.58|1141.83|1139.33|7
1661929800000|2022-08-31 07:10:00|1143.33|1141.08|1145.58|1143.58|1145.83|1144.08|1143.08|1141.08|7
1661930100000|2022-08-31 07:15:00|1144.83|1143.33|1145.58|1144.08|1145.58|1144.33|1144.08|1142.08|2
1661930400000|2022-08-31 07:20:00|1145.33|1143.83|1147.08|1145.58|1147.08|1145.83|1144.58|1142.58|25
1661930700000|2022-08-31 07:25:00|1146.83|1145.83|1145.83|1143.83|1147.08|1146.08|1145.33|1143.33|0
1661931000000|2022-08-31 07:30:00|1145.58|1143.58|1147.08|1145.33|1147.08|1145.33|1144.83|1142.83|6
1661931300000|2022-08-31 07:35:00|1147.33|1145.58|1147.08|1145.08|1148.83|1146.83|1146.58|1144.83|26
1661931600000|2022-08-31 07:40:00|1147.16|1145.16|1145.41|1143.41|1147.66|1145.66|1145.41|1143.41|1
1661931900000|2022-08-31 07:45:00|1145.16|1143.16|1144.16|1142.16|1145.66|1143.91|1143.91|1141.91|0
1661932200000|2022-08-31 07:50:00|1143.91|1141.91|1142.66|1140.91|1144.41|1142.41|1142.66|1140.66|1
1661932500000|2022-08-31 07:55:00|1142.91|1140.66|1142.16|1140.66|1144.66|1142.66|1142.16|1140.66|0
1661932800000|2022-08-31 08:00:00|1141.91|1140.41|1143.91|1142.16|1144.91|1143.16|1141.41|1139.66|5
1661933100000|2022-08-31 08:05:00|1143.66|1141.91|1144.16|1142.91|1144.41|1142.91|1143.16|1141.66|62
1661933400000|2022-08-31 08:10:00|1143.41|1143.16|1143.16|1141.66|1144.66|1143.16|1142.91|1141.16|50
1661933700000|2022-08-31 08:15:00|1143.41|1141.41|1142.91|1141.16|1143.41|1141.91|1141.91|1140.16|3
1661934000000|2022-08-31 08:20:00|1142.66|1140.66|1141.16|1139.66|1142.66|1140.66|1141.16|1139.66|2
1661934300000|2022-08-31 08:25:00|1141.41|1139.91|1139.91|1138.16|1141.66|1140.16|1138.66|1137.16|12
1661934600000|2022-08-31 08:30:00|1140.41|1138.41|1139.41|1137.66|1140.41|1138.66|1139.41|1137.66|1
1661934900000|2022-08-31 08:35:00|1139.16|1137.16|1141.41|1139.66|1141.91|1140.16|1138.66|1137.16|0
1661935200000|2022-08-31 08:40:00|1141.16|1139.41|1140.16|1139.16|1141.16|1139.66|1139.66|1138.16|10
1661935500000|2022-08-31 08:45:00|1139.91|1139.41|1141.16|1139.66|1142.66|1141.16|1139.91|1139.16|53
1661935800000|2022-08-31 08:50:00|1141.41|1138.91|1139.66|1138.16|1141.41|1139.16|1139.16|1137.66|3
1661936100000|2022-08-31 08:55:00|1139.91|1137.66|1139.66|1137.66|1139.91|1138.16|1139.16|1137.66|3
1661936400000|2022-08-31 09:00:00|1139.41|1137.16|1135.16|1133.91|1139.41|1137.16|1135.16|1133.91|66
1661936700000|2022-08-31 09:05:00|1134.91|1133.16|1133.41|1131.66|1135.16|1133.66|1133.41|1131.66|40
1661937000000|2022-08-31 09:10:00|1133.16|1131.41|1130.16|1128.66|1133.16|1131.41|1130.16|1128.66|8
1661937300000|2022-08-31 09:15:00|1130.41|1128.91|1130.16|1128.66|1131.16|1129.66|1129.66|1128.16|16
1661937600000|2022-08-31 09:20:00|1129.91|1128.91|1133.16|1131.66|1133.16|1131.66|1129.91|1128.91|0
1661937900000|2022-08-31 09:25:00|1132.91|1131.16|1132.66|1131.16|1134.41|1133.66|1132.41|1130.66|96
1661938200000|2022-08-31 09:30:00|1133.66|1131.41|1135.16|1133.66|1135.91|1133.91|1132.91|1131.16|9
1661938500000|2022-08-31 09:35:00|1134.91|1133.41|1133.91|1132.41|1135.16|1133.66|1133.41|1132.41|5
1661938800000|2022-08-31 09:40:00|1133.66|1132.66|1133.91|1133.16|1133.91|1133.16|1133.66|1132.16|0
1661939100000|2022-08-31 09:45:00|1133.66|1132.91|1135.16|1133.66|1135.66|1134.16|1133.66|1132.91|22
1661939400000|2022-08-31 09:50:00|1135.41|1133.91|1134.91|1133.66|1135.41|1133.91|1134.91|1133.16|0
1661939700000|2022-08-31 09:55:00|1134.66|1133.16|1134.41|1132.66|1134.66|1133.16|1133.41|1132.41|20
1661940000000|2022-08-31 10:00:00|1134.66|1132.91|1135.41|1134.16|1136.16|1134.16|1134.66|1132.91|30
1661940300000|2022-08-31 10:05:00|1135.16|1133.66|1134.41|1133.16|1135.66|1134.66|1134.41|1132.91|15
1661940600000|2022-08-31 10:10:00|1134.66|1132.91|1134.41|1132.66|1135.66|1133.91|1133.91|1132.16|1
1661940900000|2022-08-31 10:15:00|1134.16|1132.91|1134.66|1133.16|1134.91|1133.16|1133.41|1131.66|4
1661941200000|2022-08-31 10:20:00|1134.41|1132.91|1135.91|1134.66|1135.91|1134.91|1134.41|1132.91|0
1661941500000|2022-08-31 10:25:00|1137.66|1134.91|1137.41|1135.91|1137.66|1136.16|1137.41|1134.91|22
1661941800000|2022-08-31 10:30:00|1136.91|1135.66|1135.66|1134.16|1136.91|1135.66|1135.66|1133.91|0
1661942100000|2022-08-31 10:35:00|1135.91|1134.41|1135.91|1134.41|1136.16|1134.66|1135.16|1133.41|0
1661942400000|2022-08-31 10:40:00|1136.41|1134.66|1137.91|1136.16|1138.66|1137.91|1136.41|1134.66|2
1661942700000|2022-08-31 10:45:00|1137.66|1135.91|1137.66|1136.16|1137.91|1136.16|1136.91|1135.41|0
1661943000000|2022-08-31 10:50:00|1137.41|1136.41|1138.16|1137.16|1138.41|1137.16|1137.41|1136.16|3
1661943300000|2022-08-31 10:55:00|1138.41|1136.91|1139.66|1138.16|1140.16|1138.41|1138.41|1136.66|23
1661943600000|2022-08-31 11:00:00|1139.91|1138.41|1139.91|1138.41|1140.66|1138.91|1138.41|1136.66|2
1661943900000|2022-08-31 11:05:00|1139.66|1138.16|1138.16|1136.41|1139.66|1138.16|1138.16|1136.41|0
1661944200000|2022-08-31 11:10:00|1137.66|1136.16|1139.66|1137.66|1140.16|1138.41|1137.66|1135.91|1
1661944500000|2022-08-31 11:15:00|1139.41|1137.41|1141.41|1139.91|1141.41|1139.91|1138.91|1137.16|0
1661944800000|2022-08-31 11:20:00|1141.16|1139.66|1141.16|1139.41|1142.41|1140.91|1141.16|1139.16|0
1661945100000|2022-08-31 11:25:00|1140.91|1139.16|1139.91|1138.41|1141.41|1139.66|1139.91|1138.41|0
1661945400000|2022-08-31 11:30:00|1140.16|1138.66|1138.66|1137.16|1140.41|1138.91|1138.41|1136.66|0
1661945700000|2022-08-31 11:35:00|1139.16|1137.41|1136.91|1135.16|1139.66|1137.66|1136.91|1135.16|1
1661946000000|2022-08-31 11:40:00|1137.12|1135.37|1138.12|1136.37|1138.12|1136.37|1135.87|1134.12|0
1661946300000|2022-08-31 11:45:00|1137.87|1135.87|1134.62|1132.87|1137.87|1135.87|1134.62|1132.87|0
1661946600000|2022-08-31 11:50:00|1134.87|1133.12|1137.62|1135.87|1137.62|1135.87|1134.87|1132.87|0
1661946900000|2022-08-31 11:55:00|1137.12|1135.62|1134.37|1132.37|1137.12|1135.62|1133.87|1132.12|1
1661947200000|2022-08-31 12:00:00|1134.12|1132.12|1134.62|1133.12|1135.12|1133.37|1133.37|1131.62|1
1661947500000|2022-08-31 12:05:00|1134.87|1133.37|1133.62|1132.37|1134.87|1133.37|1133.62|1131.87|0
1661947800000|2022-08-31 12:10:00|1133.87|1132.12|1134.12|1132.12|1134.62|1132.87|1133.62|1131.87|0
1661948100000|2022-08-31 12:15:00|1133.87|1132.37|1135.12|1133.37|1135.12|1133.87|1133.62|1131.87|0
1661948400000|2022-08-31 12:20:00|1134.87|1133.12|1134.62|1133.37|1135.62|1133.87|1134.62|1133.12|0
1661948700000|2022-08-31 12:25:00|1134.87|1133.12|1136.12|1134.37|1136.37|1134.37|1134.87|1133.12|0
1661949000000|2022-08-31 12:30:00|1135.62|1134.12|1135.12|1133.87|1135.62|1134.12|1134.62|1132.87|0
1661949300000|2022-08-31 12:35:00|1135.62|1134.12|1135.62|1134.12|1136.87|1135.37|1135.62|1134.12|0
1661949600000|2022-08-31 12:40:00|1135.37|1133.87|1134.62|1133.12|1135.37|1133.87|1134.12|1132.37|0
1661949900000|2022-08-31 12:45:00|1134.37|1133.37|1135.37|1133.87|1135.62|1134.37|1134.37|1133.37|0
1661950200000|2022-08-31 12:50:00|1135.62|1134.37|1136.62|1134.87|1136.62|1135.62|1135.62|1134.12|2
1661950500000|2022-08-31 12:55:00|1136.37|1134.37|1136.37|1134.87|1136.87|1135.37|1136.12|1134.37|0
1661950800000|2022-08-31 13:00:00|1136.62|1135.12|1139.12|1137.87|1139.62|1138.87|1136.62|1135.12|2
1661951100000|2022-08-31 13:05:00|1139.37|1138.12|1139.37|1137.87|1141.12|1139.37|1139.37|1137.87|0
1661951400000|2022-08-31 13:10:00|1139.62|1138.12|1139.62|1137.87|1141.12|1140.37|1139.62|1137.87|2
1661951700000|2022-08-31 13:15:00|1138.87|1137.62|1138.37|1136.87|1139.12|1137.62|1137.87|1136.37|0
1661952000000|2022-08-31 13:20:00|1138.87|1137.12|1138.87|1137.62|1139.62|1137.87|1138.62|1137.12|2
1661952300000|2022-08-31 13:25:00|1139.12|1137.87|1138.87|1137.37|1139.87|1137.87|1138.62|1137.12|0
1661952600000|2022-08-31 13:30:00|1138.62|1137.12|1140.12|1138.37|1140.87|1139.37|1137.37|1136.12|0
1661952900000|2022-08-31 13:35:00|1139.87|1137.87|1138.62|1136.87|1139.87|1137.87|1137.62|1135.87|0
1661953200000|2022-08-31 13:40:00|1138.37|1137.12|1141.12|1139.62|1141.12|1139.62|1137.87|1136.12|0
1661953500000|2022-08-31 13:45:00|1142.62|1139.87|1141.62|1140.12|1143.62|1142.62|1141.37|1139.62|36
1661953800000|2022-08-31 13:50:00|1141.37|1139.87|1144.12|1142.62|1144.12|1142.87|1141.37|1139.62|1
1661954100000|2022-08-31 13:55:00|1144.37|1142.37|1142.62|1141.37|1144.37|1143.12|1142.12|1140.37|16
1661954400000|2022-08-31 14:00:00|1142.37|1141.12|1141.87|1140.37|1144.12|1142.37|1141.37|1139.87|0
1661954700000|2022-08-31 14:05:00|1142.12|1140.62|1141.87|1140.37|1144.12|1142.37|1141.87|1140.37|1
1661955000000|2022-08-31 14:10:00|1141.88|1140.38|1143.63|1141.63|1143.88|1141.88|1141.88|1139.88|5
1661955300000|2022-08-31 14:15:00|1143.38|1141.38|1140.06|1138.56|1144.38|1143.63|1140.06|1138.56|23
1661955600000|2022-08-31 14:20:00|1140.56|1139.06|1139.27|1137.77|1141.34|1139.84|1138.23|1136.73|0
1661955900000|2022-08-31 14:25:00|1139.26|1137.76|1137.98|1136.48|1140.31|1138.81|1137.72|1136.22|55
1661956200000|2022-08-31 14:30:00|1138.34|1136.84|1139.01|1137.51|1139.25|1137.75|1137.88|1136.38|0
1661956500000|2022-08-31 14:35:00|1139|1137.5|1137.89|1136.39|1139.92|1138.42|1137.88|1136.38|10
1661956800000|2022-08-31 14:40:00|1137.88|1136.38|1139.93|1138.43|1139.94|1138.44|1137.65|1136.15|0
1661957100000|2022-08-31 14:45:00|1139.31|1137.81|1140.1|1138.6|1140.37|1138.87|1138.04|1136.54|0
1661957400000|2022-08-31 14:50:00|1140.09|1138.59|1139.04|1137.54|1140.64|1139.14|1138.52|1137.02|0
1661957700000|2022-08-31 14:55:00|1138.8|1137.3|1136.01|1134.51|1138.8|1137.3|1135.98|1134.48|0
1661958000000|2022-08-31 15:00:00|1136|1134.5|1135.18|1133.68|1136.01|1134.51|1134.15|1132.65|0
1661958300000|2022-08-31 15:05:00|1135.17|1133.67|1135.15|1133.65|1135.44|1133.94|1134.08|1132.58|0
1661958600000|2022-08-31 15:10:00|1135.14|1133.64|1135.39|1133.89|1135.65|1134.15|1134.34|1132.84|0
1661958900000|2022-08-31 15:15:00|1135.64|1134.14|1136.19|1134.69|1136.19|1134.69|1134.6|1133.1|0
1661959200000|2022-08-31 15:20:00|1135.94|1134.44|1135.46|1133.96|1136.22|1134.72|1134.91|1133.41|0
1661959500000|2022-08-31 15:25:00|1135.45|1133.95|1133.91|1132.41|1135.99|1134.49|1133.91|1132.41|0
1661959800000|2022-08-31 15:30:00|1133.92|1132.42|1132.2|1130.7|1134.93|1133.43|1132.2|1130.7|0
1661960100000|2022-08-31 15:35:00|1132.19|1130.69|1133|1131.5|1134.29|1132.79|1131.69|1130.19|0
1661960400000|2022-08-31 15:40:00|1132.99|1131.49|1133.04|1131.54|1133.54|1132.04|1132.73|1131.23|0
1661960700000|2022-08-31 15:45:00|1134.22|1132.72|1134.22|1132.72|1134.67|1133.17|1133.98|1132.48|0
1661961000000|2022-08-31 15:50:00|1134.21|1132.71|1134.44|1132.94|1134.68|1133.18|1134.21|1132.71|0
1661961300000|2022-08-31 15:55:00|1134.45|1132.95|1135.35|1133.85|1135.58|1134.08|1134.44|1132.94|0
1661961600000|2022-08-31 16:00:00|1135.46|1133.96|1135.12|1133.62|1135.58|1134.08|1134.89|1133.39|0
1661961900000|2022-08-31 16:05:00|1135.11|1133.61|1134.22|1132.72|1135.34|1133.84|1134.22|1132.72|0
1661962200000|2022-08-31 16:10:00|1134|1132.5|1134.21|1132.71|1134.45|1132.95|1133.97|1132.47|0
1661962500000|2022-08-31 16:15:00|1133.01|1131.51|1133.03|1131.53|1133.83|1132.33|1133.01|1131.51|0
1661962800000|2022-08-31 16:20:00|1133.02|1131.52|1132.46|1130.96|1133.28|1131.78|1132.2|1130.7|0
1661963100000|2022-08-31 16:25:00|1132.45|1130.95|1132.73|1131.23|1133.24|1131.74|1132.45|1130.95|0
1661963400000|2022-08-31 16:30:00|1132.98|1131.48|1133.25|1131.75|1133.76|1132.26|1132.71|1131.21|0
1661963700000|2022-08-31 16:35:00|1133.38|1131.88|1132.19|1130.69|1133.49|1131.99|1132.17|1130.67|0
1661964000000|2022-08-31 16:40:00|1132.2|1130.7|1131.91|1130.41|1132.2|1130.7|1131.13|1129.63|0
1661964300000|2022-08-31 16:45:00|1133.25|1131.75|1133.5|1132|1133.72|1132.22|1133.03|1131.53|0
1661964600000|2022-08-31 16:50:00|1133.71|1132.21|1133.91|1132.41|1134.14|1132.64|1133.24|1131.74|0
1661964900000|2022-08-31 16:55:00|1133.9|1132.4|1133.92|1132.42|1133.92|1132.42|1133.45|1131.95|0
1661965200000|2022-08-31 17:00:00|1133.91|1132.41|1133.7|1132.2|1133.93|1132.43|1133.47|1131.97|0
1661965500000|2022-08-31 17:05:00|1133.69|1132.19|1134.59|1133.09|1134.6|1133.1|1133.47|1131.97|0
1661965800000|2022-08-31 17:10:00|1134.6|1133.1|1135.27|1133.77|1135.73|1134.23|1134.59|1133.09|0
1661966100000|2022-08-31 17:15:00|1135.26|1133.76|1134.13|1132.63|1135.27|1133.77|1134.12|1132.62|0
1661966400000|2022-08-31 17:20:00|1134.12|1132.62|1133.22|1131.72|1134.35|1132.85|1133.21|1131.71|0
1661966700000|2022-08-31 17:25:00|1133.21|1131.71|1133.45|1131.95|1133.67|1132.17|1132.76|1131.26|0
1661967000000|2022-08-31 17:30:00|1133.34|1131.84|1133.44|1131.94|1133.9|1132.4|1132.99|1131.49|0
1661967300000|2022-08-31 17:35:00|1133.45|1131.95|1132.97|1131.47|1133.67|1132.17|1132.75|1131.25|0
1661967600000|2022-08-31 17:40:00|1132.86|1131.36|1132.75|1131.25|1132.98|1131.48|1132.5|1131|0
1661967900000|2022-08-31 17:45:00|1132.74|1131.24|1132.51|1131.01|1133.2|1131.7|1132.51|1131.01|0
1661968200000|2022-08-31 17:50:00|1132.3|1130.8|1133.2|1131.7|1133.21|1131.71|1132.29|1130.79|0
1661968500000|2022-08-31 17:55:00|1132.98|1131.48|1132.98|1131.48|1133.21|1131.71|1132.75|1131.25|0
1661968800000|2022-08-31 18:00:00|1132.99|1131.49|1132.97|1131.47|1133.44|1131.94|1132.75|1131.25|0
1661969100000|2022-08-31 18:05:00|1132.96|1131.46|1133.45|1131.95|1133.78|1132.28|1132.51|1131.01|0
1661969400000|2022-08-31 18:10:00|1133.66|1132.16|1133.44|1131.94|1133.68|1132.18|1133.21|1131.71|0
1661969700000|2022-08-31 18:15:00|1132.11|1130.61|1131.57|1130.07|1132.38|1130.88|1131.57|1130.07|0
1661970000000|2022-08-31 18:20:00|1131.58|1130.08|1131.3|1129.8|1131.84|1130.34|1131.04|1129.54|0
1661970300000|2022-08-31 18:25:00|1131.31|1129.81|1131.31|1129.81|1131.85|1130.35|1131.3|1129.8|0
1661970600000|2022-08-31 18:30:00|1132.75|1131.25|1131.86|1130.36|1132.76|1131.26|1131.61|1130.11|0
1661970900000|2022-08-31 18:35:00|1131.85|1130.35|1131.39|1129.89|1131.86|1130.36|1131.39|1129.89|0
1661971200000|2022-08-31 18:40:00|1131.4|1129.9|1131.16|1129.66|1131.63|1130.13|1131.15|1129.65|0
1661971500000|2022-08-31 18:45:00|1129.44|1127.94|1129.85|1128.35|1130.13|1128.63|1129.18|1127.68|0
1661971800000|2022-08-31 18:50:00|1129.84|1128.34|1130.1|1128.6|1130.37|1128.87|1129.58|1128.08|0
1661972100000|2022-08-31 18:55:00|1130.11|1128.61|1130.37|1128.87|1130.37|1128.87|1129.57|1128.07|0
1661972400000|2022-08-31 19:00:00|1130.36|1128.86|1131.43|1129.93|1131.43|1129.93|1130.09|1128.59|0
1661972700000|2022-08-31 19:05:00|1131.42|1129.92|1131.7|1130.2|1132.23|1130.73|1130.65|1129.15|0
1661973000000|2022-08-31 19:10:00|1131.69|1130.19|1132.51|1131.01|1132.52|1131.02|1131.69|1130.19|0
1661973300000|2022-08-31 19:15:00|1132.52|1131.02|1132.78|1131.28|1133.59|1132.09|1132.51|1131.01|0
1661973600000|2022-08-31 19:20:00|1132.77|1131.27|1131.7|1130.2|1132.77|1131.27|1131.56|1130.06|0
1661973900000|2022-08-31 19:25:00|1131.69|1130.19|1131.71|1130.21|1131.97|1130.47|1131.18|1129.68|0
1661974200000|2022-08-31 19:30:00|1131.7|1130.2|1130.91|1129.41|1132.23|1130.73|1130.9|1129.4|0
1661974500000|2022-08-31 19:35:00|1131.16|1129.66|1131.72|1130.22|1131.73|1130.23|1130.64|1129.14|0
1661974800000|2022-08-31 19:40:00|1131.73|1130.23|1132.79|1131.29|1133.05|1131.55|1131.44|1129.94|0
1661975100000|2022-08-31 19:45:00|1132.78|1131.28|1132.28|1130.78|1133.59|1132.09|1132|1130.5|0
1661975400000|2022-08-31 19:50:00|1132.29|1130.79|1131.17|1129.67|1132.52|1131.02|1131.16|1129.66|0
1661975700000|2022-08-31 19:55:00|1130.92|1129.42|1130.28|1128.78|1131.19|1129.69|1130.28|1128.78|0
1661976000000|2022-08-31 20:00:00|1131.82|1130.32|1132|1130.5|1132.41|1130.91|1131.41|1129.91|0
1661976300000|2022-08-31 20:05:00|1132.01|1130.51|1132.51|1131.01|1132.55|1131.05|1131.91|1130.41|0
1661976600000|2022-08-31 20:10:00|1132.55|1131.05|1132.6|1131.1|1132.64|1131.14|1132.46|1130.96|0
1661976900000|2022-08-31 20:15:00|1132.55|1131.05|1132.64|1131.14|1132.64|1131.14|1132.41|1130.91|0
1661977200000|2022-08-31 20:20:00|1132.67|1131.17|1132.69|1131.19|1132.73|1131.23|1132.51|1131.01|0
1661977500000|2022-08-31 20:25:00|1132.64|1131.14|1132.83|1131.33|1132.83|1131.33|1132.46|1130.96|0
1661977800000|2022-08-31 20:30:00|1132.82|1131.32|1132.87|1131.37|1132.96|1131.46|1132.78|1131.28|0
1661978100000|2022-08-31 20:35:00|1132.92|1131.42|1132.92|1131.42|1132.92|1131.42|1132.87|1131.37|0
1661978400000|2022-08-31 20:40:00|1132.96|1131.46|1132.73|1131.23|1132.96|1131.46|1132.73|1131.23|0
1661978700000|2022-08-31 20:45:00|1132.74|1131.24|1132.64|1131.14|1132.78|1131.28|1132.37|1130.87|0
1661979000000|2022-08-31 20:50:00|1132.62|1131.12|1132.73|1131.23|1132.78|1131.28|1132.62|1131.12|0
1661979300000|2022-08-31 20:55:00|1132.74|1131.24|1132.67|1131.17|1132.87|1131.37|1132.64|1131.14|0
1661979600000|2022-08-31 21:00:00|1132.64|1131.14|1132.71|1131.21|1132.76|1131.26|1132.6|1131.1|0
1661979900000|2022-08-31 21:05:00|1132.6|1131.1|1132.76|1131.26|1132.76|1131.26|1132.58|1131.08|0
1661980200000|2022-08-31 21:10:00|1132.78|1131.28|1132.62|1131.12|1132.83|1131.33|1132.62|1131.12|0
1661980500000|2022-08-31 21:15:00|1132.6|1131.1|1132.51|1131.01|1132.64|1131.14|1132.51|1131.01|0
1661980800000|2022-08-31 21:20:00|1132.48|1130.98|1132.3|1130.8|1132.48|1130.98|1132.28|1130.78|0
1661981100000|2022-08-31 21:25:00|1132.28|1130.78|1132.39|1130.89|1132.39|1130.89|1132.28|1130.78|0
1661981400000|2022-08-31 21:30:00|1132.41|1130.91|1132.37|1130.87|1132.46|1130.96|1132.37|1130.87|0
1661981700000|2022-08-31 21:35:00|1132.35|1130.85|1132.16|1130.66|1132.37|1130.87|1132.12|1130.62|0
1661982000000|2022-08-31 21:40:00|1132.17|1130.67|1132.21|1130.71|1132.26|1130.76|1132.17|1130.67|0
1661982300000|2022-08-31 21:45:00|1132.23|1130.73|1132.12|1130.62|1132.23|1130.73|1132.1|1130.6|0
1661982600000|2022-08-31 21:50:00|1132.07|1130.57|1132.1|1130.6|1132.1|1130.6|1132.05|1130.55|0
1661982900000|2022-08-31 21:55:00|1132.07|1130.57|1132.21|1130.71|1132.23|1130.73|1132.07|1130.57|0
1661983200000|2022-08-31 22:00:00|1132.2|1130.7|1132.57|1131.07|1132.83|1131.33|1131.71|1130.21|0
1661983500000|2022-08-31 22:05:00|1132.58|1131.08|1132.6|1131.1|1132.69|1131.19|1132.46|1130.96|0
1661983800000|2022-08-31 22:10:00|1132.62|1131.12|1131.69|1130.19|1132.64|1131.14|1131.69|1130.19|0
1661984100000|2022-08-31 22:15:00|1131.68|1130.18|1131.36|1129.86|1131.87|1130.37|1131.36|1129.86|0
1661984400000|2022-08-31 22:20:00|1131.45|1129.95|1130.61|1129.11|1131.72|1130.22|1130.61|1129.11|0
1661984700000|2022-08-31 22:25:00|1130.66|1129.16|1130.52|1129.02|1130.89|1129.39|1130.25|1128.75|0
1661985000000|2022-08-31 22:30:00|1130.48|1128.98|1130.14|1128.64|1130.64|1129.14|1129.73|1128.23|0
1661985300000|2022-08-31 22:35:00|1130.09|1128.59|1129.82|1128.32|1130.32|1128.82|1129.82|1128.32|0
1661985600000|2022-08-31 22:40:00|1129.83|1128.33|1129.96|1128.46|1130.09|1128.59|1129.83|1128.33|0
1661985900000|2022-08-31 22:45:00|1130|1128.5|1130.23|1128.73|1130.28|1128.78|1130|1128.5|0
1661986200000|2022-08-31 22:50:00|1130.28|1128.78|1130.6|1129.1|1130.8|1129.3|1130.19|1128.69|0
1661986500000|2022-08-31 22:55:00|1130.62|1129.12|1130.6|1129.1|1130.73|1129.23|1130.41|1128.91|0
1661986800000|2022-08-31 23:00:00|1130.62|1129.12|1129.96|1128.46|1130.62|1129.12|1129.87|1128.37|0
1661987100000|2022-08-31 23:05:00|1129.91|1128.41|1129.78|1128.28|1130.05|1128.55|1129.59|1128.09|0
1661987400000|2022-08-31 23:10:00|1129.8|1128.3|1129.59|1128.09|1130|1128.5|1129.59|1128.09|0
1661987700000|2022-08-31 23:15:00|1129.62|1128.12|1128.88|1127.38|1129.62|1128.12|1128.79|1127.29|0
1661988000000|2022-08-31 23:20:00|1128.89|1127.39|1128.95|1127.45|1129.14|1127.64|1128.88|1127.38|0
1661988300000|2022-08-31 23:25:00|1128.88|1127.38|1128.02|1126.52|1128.89|1127.39|1128.02|1126.52|0
1661988600000|2022-08-31 23:30:00|1128.06|1126.56|1127.97|1126.47|1128.06|1126.56|1127.47|1125.97|0
1661988900000|2022-08-31 23:35:00|1127.99|1126.49|1127.83|1126.33|1128.29|1126.79|1127.79|1126.29|0
1661989200000|2022-08-31 23:40:00|1127.84|1126.34|1128.11|1126.61|1128.2|1126.7|1127.83|1126.33|0
1661989500000|2022-08-31 23:45:00|1128.15|1126.65|1128.52|1127.02|1128.56|1127.06|1128.11|1126.61|0
1661989800000|2022-08-31 23:50:00|1128.47|1126.97|1128.2|1126.7|1128.75|1127.25|1128.15|1126.65|0
1661990100000|2022-08-31 23:55:00|1128.18|1126.68|1128.66|1127.16|1128.95|1127.45|1128.11|1126.61|0
1661990400000|2022-09-01 00:00:00|1128.7|1127.2|1129.06|1127.56|1129.1|1127.6|1128.15|1126.65|0
1661990700000|2022-09-01 00:05:00|1129.1|1127.6|1129.61|1128.11|1129.79|1128.29|1129.06|1127.56|0
1661991000000|2022-09-01 00:10:00|1129.57|1128.07|1129.07|1127.57|1129.67|1128.17|1128.85|1127.35|0
1661991300000|2022-09-01 00:15:00|1129.11|1127.61|1129.05|1127.55|1129.5|1128|1128.6|1127.1|0
1661991600000|2022-09-01 00:20:00|1129.27|1127.77|1129.28|1127.78|1129.72|1128.22|1129.05|1127.55|0
1661991900000|2022-09-01 00:25:00|1129.39|1127.89|1129.89|1128.39|1130.11|1128.61|1129.27|1127.77|0
1661992200000|2022-09-01 00:30:00|1129.88|1128.38|1128.99|1127.49|1130.11|1128.61|1128.99|1127.49|0
1661992500000|2022-09-01 00:35:00|1129.21|1127.71|1128.54|1127.04|1129.44|1127.94|1128.53|1127.03|0
1661992800000|2022-09-01 00:40:00|1128.53|1127.03|1127.19|1125.69|1128.54|1127.04|1127.18|1125.68|0
1661993100000|2022-09-01 00:45:00|1125.02|1123.52|1125.79|1124.29|1125.8|1124.3|1124.5|1123|0
1661993400000|2022-09-01 00:50:00|1125.78|1124.28|1126.06|1124.56|1126.32|1124.82|1125.53|1124.03|0
1661993700000|2022-09-01 00:55:00|1126.31|1124.81|1126.57|1125.07|1126.58|1125.08|1126.05|1124.55|0
1661994000000|2022-09-01 01:00:00|1128.75|1127.25|1129.44|1127.94|1129.44|1127.94|1128.75|1127.25|0
1661994300000|2022-09-01 01:05:00|1129.43|1127.93|1129.21|1127.71|1129.44|1127.94|1128.99|1127.49|0
1661994600000|2022-09-01 01:10:00|1128.99|1127.49|1128.77|1127.27|1129.22|1127.72|1128.76|1127.26|0
1661994900000|2022-09-01 01:15:00|1126.6|1125.1|1127.12|1125.62|1127.51|1126.01|1126.59|1125.09|0
1661995200000|2022-09-01 01:20:00|1127|1125.5|1126.61|1125.11|1127|1125.5|1126.09|1124.59|0
1661995500000|2022-09-01 01:25:00|1126.6|1125.1|1126.61|1125.11|1127.13|1125.63|1126.6|1125.1|0
1661995800000|2022-09-01 01:30:00|1126.74|1125.24|1126.34|1124.84|1127.13|1125.63|1126.08|1124.58|0
1661996100000|2022-09-01 01:35:00|1126.46|1124.96|1126.46|1124.96|1126.6|1125.1|1126.07|1124.57|0
1661996400000|2022-09-01 01:40:00|1126.33|1124.83|1126.86|1125.36|1126.86|1125.36|1126.06|1124.56|0
1661996700000|2022-09-01 01:45:00|1128.99|1127.49|1128.55|1127.05|1129.12|1127.62|1128.54|1127.04|0
1661997000000|2022-09-01 01:50:00|1128.77|1127.27|1128.78|1127.28|1128.78|1127.28|1128.1|1126.6|0
1661997300000|2022-09-01 01:55:00|1128.77|1127.27|1128.78|1127.28|1128.79|1127.29|1128.55|1127.05|0
1661997600000|2022-09-01 02:00:00|1126.62|1125.12|1126.87|1125.37|1127.12|1125.62|1126.61|1125.11|0
1661997900000|2022-09-01 02:05:00|1126.62|1125.12|1126.36|1124.86|1127.13|1125.63|1126.35|1124.85|0
1661998200000|2022-09-01 02:10:00|1126.35|1124.85|1126.36|1124.86|1126.63|1125.13|1126.35|1124.85|0
1661998500000|2022-09-01 02:15:00|1128.57|1127.07|1128.78|1127.28|1128.79|1127.29|1128.56|1127.06|0
1661998800000|2022-09-01 02:20:00|1128.79|1127.29|1128.79|1127.29|1128.79|1127.29|1128.68|1127.18|0
1661999100000|2022-09-01 02:25:00|1128.8|1127.3|1128.79|1127.29|1129.03|1127.53|1128.79|1127.29|0
1661999400000|2022-09-01 02:30:00|1126.5|1125|1126.35|1124.85|1126.63|1125.13|1126.1|1124.6|0
1661999700000|2022-09-01 02:35:00|1126.36|1124.86|1126.21|1124.71|1126.36|1124.86|1126.09|1124.59|0
1662000000000|2022-09-01 02:40:00|1126.34|1124.84|1126.34|1124.84|1126.35|1124.85|1126.2|1124.7|0
1662000300000|2022-09-01 02:45:00|1128.55|1127.05|1128.76|1127.26|1128.77|1127.27|1128.54|1127.04|0
1662000600000|2022-09-01 02:50:00|1128.77|1127.27|1128.54|1127.04|1128.77|1127.27|1128.54|1127.04|0
1662000900000|2022-09-01 02:55:00|1128.53|1127.03|1128.77|1127.27|1128.77|1127.27|1128.53|1127.03|0
1662001200000|2022-09-01 03:00:00|1126.61|1125.11|1126.34|1124.84|1126.62|1125.12|1126.34|1124.84|0
1662001500000|2022-09-01 03:05:00|1126.59|1125.09|1126.46|1124.96|1126.6|1125.1|1126.33|1124.83|0
1662001800000|2022-09-01 03:10:00|1126.59|1125.09|1126.34|1124.84|1126.59|1125.09|1126.33|1124.83|0
1662002100000|2022-09-01 03:15:00|1128.55|1127.05|1128.76|1127.26|1128.76|1127.26|1128.54|1127.04|0
1662002700000|2022-09-01 03:25:00|1128.54|1127.04|1128.54|1127.04|1128.54|1127.04|1128.53|1127.03|0
1662003000000|2022-09-01 03:30:00|1126.47|1124.97|1126.6|1125.1|1126.6|1125.1|1126.33|1124.83|0
1662003300000|2022-09-01 03:35:00|1126.59|1125.09|1126.33|1124.83|1126.6|1125.1|1126.33|1124.83|0
1662003600000|2022-09-01 03:40:00|1126.34|1124.84|1125.02|1123.52|1126.34|1124.84|1125.02|1123.52|0
1662003900000|2022-09-01 03:45:00|1127.62|1126.12|1127.62|1126.12|1127.85|1126.35|1127.62|1126.12|0
1662004200000|2022-09-01 03:50:00|1127.84|1126.34|1128.07|1126.57|1128.07|1126.57|1127.62|1126.12|0
1662004500000|2022-09-01 03:55:00|1128.06|1126.56|1127.84|1126.34|1128.07|1126.57|1127.84|1126.34|0
1662004800000|2022-09-01 04:00:00|1125.54|1124.04|1125.8|1124.3|1126.05|1124.55|1125.54|1124.04|0
1662005100000|2022-09-01 04:05:00|1125.92|1124.42|1126.05|1124.55|1126.31|1124.81|1125.92|1124.42|0
1662005400000|2022-09-01 04:10:00|1126.06|1124.56|1125.66|1124.16|1126.06|1124.56|1125.53|1124.03|0
1662005700000|2022-09-01 04:15:00|1128.07|1126.57|1128.07|1126.57|1128.3|1126.8|1127.85|1126.35|0
1662006000000|2022-09-01 04:20:00|1128.08|1126.58|1128.07|1126.57|1128.08|1126.58|1127.85|1126.35|0
1662006300000|2022-09-01 04:25:00|1128.08|1126.58|1128.08|1126.58|1128.3|1126.8|1128.08|1126.58|0
1662006600000|2022-09-01 04:30:00|1126.05|1124.55|1126.31|1124.81|1126.31|1124.81|1125.92|1124.42|0
1662006900000|2022-09-01 04:35:00|1126.3|1124.8|1126.59|1125.09|1126.84|1125.34|1126.3|1124.8|0
1662007200000|2022-09-01 04:40:00|1126.58|1125.08|1126.32|1124.82|1126.58|1125.08|1126.32|1124.82|0
1662007500000|2022-09-01 04:45:00|1128.54|1127.04|1128.77|1127.27|1128.78|1127.28|1128.53|1127.03|0
1662007800000|2022-09-01 04:50:00|1128.78|1127.28|1128.55|1127.05|1128.78|1127.28|1128.55|1127.05|0
1662008100000|2022-09-01 04:55:00|1128.77|1127.27|1128.77|1127.27|1128.78|1127.28|1128.55|1127.05|0
1662008400000|2022-09-01 05:00:00|1126.6|1125.1|1126.32|1124.82|1126.6|1125.1|1126.32|1124.82|0
1662008700000|2022-09-01 05:05:00|1126.33|1124.83|1126.34|1124.84|1126.61|1125.11|1126.32|1124.82|0
1662009000000|2022-09-01 05:10:00|1126.35|1124.85|1126.6|1125.1|1126.6|1125.1|1126.33|1124.83|0
1662009300000|2022-09-01 05:15:00|1126.59|1125.09|1126.35|1124.85|1126.61|1125.11|1126.34|1124.84|0
1662009600000|2022-09-01 05:20:00|1126.34|1124.84|1126.86|1125.36|1126.86|1125.36|1126.09|1124.59|0
1662009900000|2022-09-01 05:25:00|1127.11|1125.61|1127.38|1125.88|1127.38|1125.88|1127.1|1125.6|0
1662010200000|2022-09-01 05:30:00|1127.37|1125.87|1127.11|1125.61|1127.37|1125.87|1126.84|1125.34|0
1662010500000|2022-09-01 05:35:00|1127.1|1125.6|1126.85|1125.35|1127.1|1125.6|1126.33|1124.83|0
1662010800000|2022-09-01 05:40:00|1126.86|1125.36|1126.87|1125.37|1127.13|1125.63|1126.85|1125.35|0
1662011100000|2022-09-01 05:45:00|1129.22|1127.72|1128.31|1126.81|1129.44|1127.94|1128.31|1126.81|0
1662011400000|2022-09-01 05:50:00|1128.09|1126.59|1128.54|1127.04|1128.77|1127.27|1128.08|1126.58|0
1662011700000|2022-09-01 05:55:00|1128.53|1127.03|1128.75|1127.25|1128.76|1127.26|1128.31|1126.81|0
1662012000000|2022-09-01 06:00:00|1128.76|1127.26|1128.74|1127.24|1129.65|1128.15|1128.51|1127.01|0
1662012300000|2022-09-01 06:05:00|1128.52|1127.02|1127.41|1125.91|1128.52|1127.02|1126.95|1125.45|0
1662012600000|2022-09-01 06:10:00|1127.63|1126.13|1127.85|1126.35|1127.86|1126.36|1127.06|1125.56|0
1662012900000|2022-09-01 06:15:00|1127.84|1126.34|1127.12|1125.62|1127.84|1126.34|1127.11|1125.61|0
1662013200000|2022-09-01 06:20:00|1127.34|1125.84|1127.05|1125.55|1127.96|1126.46|1127.05|1125.55|0
1662013500000|2022-09-01 06:25:00|1126.83|1125.33|1128.19|1126.69|1128.19|1126.69|1126.6|1125.1|0
1662013800000|2022-09-01 06:30:00|1128.08|1126.58|1128.8|1127.3|1128.8|1127.3|1127.96|1126.46|0
1662014100000|2022-09-01 06:35:00|1128.81|1127.31|1129.33|1127.83|1129.33|1127.83|1128.6|1127.1|0
1662014400000|2022-09-01 06:40:00|1129.32|1127.82|1129.78|1128.28|1129.9|1128.4|1129.1|1127.6|0
1662014700000|2022-09-01 06:45:00|1129.56|1128.06|1130.21|1128.71|1130.89|1129.39|1129.55|1128.05|0
1662015000000|2022-09-01 06:50:00|1130.22|1128.72|1129.68|1128.18|1130.35|1128.85|1129.45|1127.95|0
1662015300000|2022-09-01 06:55:00|1129.9|1128.4|1131.98|1130.48|1131.99|1130.49|1129.68|1128.18|0
1662015600000|2022-09-01 07:00:00|1131.76|1130.26|1135.97|1134.47|1136.87|1135.37|1130.45|1128.95|7
1662015900000|2022-09-01 07:05:00|1135.92|1134.42|1132.63|1130.13|1135.92|1134.42|1130.88|1130.13|33
1662016200000|2022-09-01 07:10:00|1132.38|1130.38|1134.63|1133.63|1135.13|1133.63|1130.88|1130.13|4
1662016500000|2022-09-01 07:15:00|1134.38|1132.13|1134.63|1133.38|1135.13|1133.63|1131.63|1130.13|35
1662016800000|2022-09-01 07:20:00|1134.88|1133.63|1136.13|1134.38|1138.13|1136.38|1134.13|1132.38|74
1662017100000|2022-09-01 07:25:00|1136.38|1134.88|1134.38|1132.63|1136.38|1134.88|1134.38|1132.63|48
1662017400000|2022-09-01 07:30:00|1134.13|1132.38|1135.63|1133.88|1137.13|1135.38|1133.63|1131.88|6
1662017700000|2022-09-01 07:35:00|1135.88|1134.13|1134.63|1132.88|1136.63|1135.13|1134.38|1132.38|4
1662018000000|2022-09-01 07:40:00|1134.59|1132.84|1131.09|1129.84|1134.59|1132.84|1131.09|1129.34|73
1662018300000|2022-09-01 07:45:00|1131.34|1130.09|1134.84|1133.09|1135.09|1133.59|1131.09|1130.09|83
1662018600000|2022-09-01 07:50:00|1134.59|1132.84|1132.59|1131.09|1134.59|1132.84|1132.59|1130.84|0
1662018900000|2022-09-01 07:55:00|1132.84|1131.34|1133.09|1131.34|1133.59|1132.09|1132.09|1130.34|0
1662019200000|2022-09-01 08:00:00|1133.59|1131.59|1136.09|1134.59|1136.34|1134.59|1133.59|1131.59|1
1662019500000|2022-09-01 08:05:00|1136.34|1134.84|1132.34|1130.59|1136.84|1135.09|1132.34|1130.59|0
1662019800000|2022-09-01 08:10:00|1132.59|1130.84|1134.09|1132.34|1134.09|1132.34|1131.09|1129.34|28
1662020100000|2022-09-01 08:15:00|1133.84|1131.84|1130.59|1128.84|1133.84|1131.84|1130.59|1128.84|0
1662020400000|2022-09-01 08:20:00|1130.09|1128.59|1128.34|1126.84|1130.34|1128.59|1127.84|1126.34|57
1662020700000|2022-09-01 08:25:00|1128.59|1126.34|1126.84|1125.34|1128.59|1126.84|1126.84|1124.84|13
1662021000000|2022-09-01 08:30:00|1126.59|1124.84|1126.34|1124.84|1127.09|1125.59|1125.84|1124.34|50
1662021300000|2022-09-01 08:35:00|1126.59|1125.09|1126.84|1125.34|1126.84|1125.34|1125.59|1123.84|2
1662021600000|2022-09-01 08:40:00|1127.09|1125.59|1126.09|1124.34|1127.09|1125.84|1125.59|1123.84|0
1662021900000|2022-09-01 08:45:00|1124.84|1124.09|1126.59|1124.84|1127.59|1125.84|1124.84|1124.09|8
1662022200000|2022-09-01 08:50:00|1127.09|1125.09|1124.34|1122.84|1127.09|1125.34|1124.34|1122.84|11
1662022500000|2022-09-01 08:55:00|1124.59|1123.34|1126.59|1125.34|1126.59|1125.34|1124.59|1123.34|56
1662022800000|2022-09-01 09:00:00|1126.34|1124.84|1126.84|1125.34|1127.59|1125.84|1126.34|1124.84|2
1662023100000|2022-09-01 09:05:00|1127.09|1125.84|1128.34|1126.84|1128.59|1126.84|1126.09|1124.34|0
1662023400000|2022-09-01 09:10:00|1128.09|1126.34|1126.84|1125.59|1128.59|1127.34|1126.84|1125.59|0
1662023700000|2022-09-01 09:15:00|1127.09|1125.84|1127.59|1126.09|1129.09|1127.34|1127.09|1125.34|0
1662024000000|2022-09-01 09:20:00|1127.84|1126.34|1128.84|1127.34|1129.59|1127.84|1127.84|1126.34|0
1662024300000|2022-09-01 09:25:00|1129.09|1128.09|1130.34|1128.84|1130.34|1128.84|1129.09|1127.34|50
1662024600000|2022-09-01 09:30:00|1130.09|1129.09|1128.59|1126.84|1130.59|1129.34|1128.34|1126.34|50
1662024900000|2022-09-01 09:35:00|1128.34|1126.34|1129.34|1127.84|1129.59|1127.84|1127.34|1125.84|0
1662025200000|2022-09-01 09:40:00|1129.09|1127.59|1130.09|1128.34|1130.09|1128.34|1128.84|1127.34|0
1662025500000|2022-09-01 09:45:00|1130.34|1128.09|1128.59|1126.84|1130.34|1128.09|1128.09|1126.59|0
1662025800000|2022-09-01 09:50:00|1128.84|1127.09|1131.34|1129.84|1131.34|1129.84|1128.84|1127.09|0
1662026100000|2022-09-01 09:55:00|1131.59|1129.34|1129.09|1127.34|1131.59|1129.34|1129.09|1127.34|0
1662026400000|2022-09-01 10:00:00|1128.84|1126.84|1129.34|1127.84|1129.59|1127.84|1127.84|1126.84|50
1662026700000|2022-09-01 10:05:00|1129.59|1127.34|1129.59|1127.84|1130.34|1129.09|1129.59|1127.34|7
1662027000000|2022-09-01 10:10:00|1129.34|1127.34|1129.34|1128.09|1129.59|1128.34|1129.09|1127.34|1
1662027300000|2022-09-01 10:15:00|1129.59|1127.84|1128.09|1126.84|1129.59|1127.84|1128.09|1126.84|1
1662027600000|2022-09-01 10:20:00|1128.34|1127.34|1128.59|1126.84|1129.09|1127.34|1128.34|1126.84|5
1662027900000|2022-09-01 10:25:00|1128.84|1127.09|1131.09|1129.34|1131.09|1129.34|1128.84|1127.09|0
1662028200000|2022-09-01 10:30:00|1131.34|1128.84|1130.09|1128.34|1131.34|1128.84|1129.84|1128.34|1
1662028500000|2022-09-01 10:35:00|1129.84|1127.84|1129.84|1128.34|1130.09|1128.34|1129.59|1127.84|0
1662028800000|2022-09-01 10:40:00|1129.59|1128.09|1130.59|1128.84|1130.84|1128.84|1129.59|1128.09|0
1662029100000|2022-09-01 10:45:00|1130.84|1129.34|1131.84|1129.84|1131.84|1129.84|1130.34|1128.84|0
1662029400000|2022-09-01 10:50:00|1131.59|1129.34|1130.34|1128.84|1131.84|1129.34|1130.34|1128.84|0
1662029700000|2022-09-01 10:55:00|1130.09|1128.59|1129.59|1128.34|1130.34|1128.59|1129.09|1127.34|0
1662030000000|2022-09-01 11:00:00|1129.84|1127.84|1130.09|1128.34|1130.09|1128.34|1129.59|1127.84|0
1662030300000|2022-09-01 11:05:00|1130.34|1128.59|1129.34|1127.84|1130.59|1128.84|1129.34|1127.59|0
1662030600000|2022-09-01 11:10:00|1129.59|1127.59|1131.09|1129.09|1131.09|1129.09|1129.59|1127.59|29
1662030900000|2022-09-01 11:15:00|1130.84|1128.84|1131.59|1129.84|1131.59|1130.09|1130.59|1128.59|1
1662031200000|2022-09-01 11:20:00|1131.84|1129.59|1130.59|1128.84|1131.84|1129.84|1130.09|1128.34|0
1662031500000|2022-09-01 11:25:00|1130.84|1129.09|1131.84|1129.84|1131.84|1129.84|1130.84|1128.84|0
1662031800000|2022-09-01 11:30:00|1131.59|1129.59|1132.84|1131.09|1132.84|1131.09|1131.09|1129.09|0
1662032100000|2022-09-01 11:35:00|1133.09|1131.34|1133.09|1131.34|1133.59|1131.59|1132.59|1130.84|0
1662032400000|2022-09-01 11:40:00|1133.08|1131.33|1134.83|1132.83|1134.83|1133.08|1132.83|1131.08|4
1662032700000|2022-09-01 11:45:00|1134.58|1132.58|1134.58|1132.58|1135.33|1133.33|1134.58|1132.58|0
1662033000000|2022-09-01 11:50:00|1134.83|1132.83|1134.33|1132.33|1135.08|1133.33|1133.33|1132.08|8
1662033300000|2022-09-01 11:55:00|1134.58|1132.58|1135.83|1133.83|1136.58|1134.58|1134.33|1132.58|0
1662033600000|2022-09-01 12:00:00|1135.58|1133.58|1133.83|1131.58|1136.33|1134.33|1133.83|1131.58|0
1662033900000|2022-09-01 12:05:00|1134.08|1131.83|1134.33|1132.33|1134.58|1132.83|1133.83|1131.58|0
1662034200000|2022-09-01 12:10:00|1134.58|1132.58|1134.08|1132.08|1134.83|1132.83|1134.08|1132.08|0
1662034500000|2022-09-01 12:15:00|1133.83|1132.33|1134.58|1132.58|1134.83|1132.83|1133.83|1132.33|0
1662034800000|2022-09-01 12:20:00|1134.33|1132.33|1135.83|1133.83|1135.83|1133.83|1134.08|1132.08|0
1662035100000|2022-09-01 12:25:00|1136.08|1134.08|1134.58|1132.58|1136.08|1134.08|1134.33|1132.58|2
1662035400000|2022-09-01 12:30:00|1134.83|1132.83|1132.58|1130.58|1134.83|1132.83|1132.58|1130.58|11
1662035700000|2022-09-01 12:35:00|1132.33|1130.33|1132.58|1131.08|1132.58|1131.58|1131.08|1129.83|50
1662036000000|2022-09-01 12:40:00|1132.33|1131.33|1131.08|1130.33|1132.33|1131.58|1130.83|1130.08|50
1662036300000|2022-09-01 12:45:00|1130.83|1130.08|1133.08|1131.33|1133.08|1131.33|1130.58|1129.83|66
1662036600000|2022-09-01 12:50:00|1133.33|1131.08|1133.08|1131.08|1133.33|1131.58|1132.58|1130.58|0
1662036900000|2022-09-01 12:55:00|1133.33|1131.33|1134.08|1132.08|1134.58|1132.58|1132.83|1130.83|0
1662037200000|2022-09-01 13:00:00|1134.33|1132.33|1131.58|1130.08|1134.33|1132.33|1131.08|1130.08|50
1662037500000|2022-09-01 13:05:00|1131.33|1130.33|1132.08|1130.08|1132.58|1130.83|1130.83|1130.08|0
1662037800000|2022-09-01 13:10:00|1131.83|1130.33|1133.33|1131.33|1134.33|1132.33|1131.58|1130.33|2
1662038100000|2022-09-01 13:15:00|1133.08|1131.08|1135.58|1133.58|1135.58|1133.83|1132.83|1130.83|0
1662038400000|2022-09-01 13:20:00|1135.33|1133.33|1134.08|1132.08|1135.33|1133.33|1133.83|1132.08|4
1662038700000|2022-09-01 13:25:00|1133.83|1131.83|1133.83|1131.83|1134.33|1132.33|1133.33|1131.33|0
1662039000000|2022-09-01 13:30:00|1133.58|1131.58|1132.83|1130.83|1135.08|1133.08|1132.58|1130.58|1
1662039300000|2022-09-01 13:35:00|1132.58|1130.58|1132.83|1130.83|1133.08|1131.08|1130.33|1128.33|0
1662039600000|2022-09-01 13:40:00|1133.08|1131.08|1132.33|1130.58|1133.58|1131.83|1132.08|1130.08|0
1662039900000|2022-09-01 13:45:00|1132.08|1130.33|1131.33|1129.08|1132.58|1130.58|1130.83|1128.83|0
1662040200000|2022-09-01 13:50:00|1131.08|1128.83|1131.58|1129.83|1132.33|1130.33|1130.58|1128.58|0
1662040500000|2022-09-01 13:55:00|1131.33|1129.58|1131.08|1128.58|1131.33|1129.58|1129.83|1128.58|0
1662040800000|2022-09-01 14:00:00|1131.33|1128.83|1131.83|1129.83|1132.08|1130.33|1131.08|1128.58|0
1662041100000|2022-09-01 14:05:00|1131.58|1129.58|1130.83|1128.83|1132.08|1130.08|1129.83|1128.58|1
1662041400000|2022-09-01 14:10:00|1130.93|1128.93|1132.18|1130.18|1132.18|1130.43|1130.68|1128.68|0
1662041700000|2022-09-01 14:15:00|1131.93|1129.93|1127.84|1126.34|1133.43|1131.43|1127.84|1126.34|1
1662042000000|2022-09-01 14:20:00|1127.59|1126.09|1130.27|1128.77|1130.27|1128.77|1127.32|1125.82|0
1662042300000|2022-09-01 14:25:00|1130.52|1129.02|1130.83|1129.33|1131.35|1129.85|1129.75|1128.25|489
1662042600000|2022-09-01 14:30:00|1130.82|1129.32|1129.51|1128.01|1130.82|1129.32|1129|1127.5|0
1662042900000|2022-09-01 14:35:00|1129.5|1128|1127.9|1126.4|1130.81|1129.31|1127.89|1126.39|0
1662043200000|2022-09-01 14:40:00|1127.89|1126.39|1127.09|1125.59|1128.18|1126.68|1126.31|1124.81|0
1662043500000|2022-09-01 14:45:00|1127.08|1125.58|1125.78|1124.28|1127.09|1125.59|1125.77|1124.27|0
1662043800000|2022-09-01 14:50:00|1126.04|1124.54|1125.56|1124.06|1127.12|1125.62|1125.3|1123.8|0
1662044100000|2022-09-01 14:55:00|1125.55|1124.05|1126.8|1125.3|1126.84|1125.34|1125.55|1124.05|0
1662044400000|2022-09-01 15:00:00|1127.11|1125.61|1127.32|1125.82|1128.02|1126.52|1126.66|1125.16|0
1662044700000|2022-09-01 15:05:00|1127.54|1126.04|1128.95|1127.45|1129.41|1127.91|1127.32|1125.82|0
1662045000000|2022-09-01 15:10:00|1129.18|1127.68|1128.98|1127.48|1129.65|1128.15|1128.75|1127.25|0
1662045300000|2022-09-01 15:15:00|1128.98|1127.48|1128.48|1126.98|1129.27|1127.77|1127.94|1126.44|0
1662045600000|2022-09-01 15:20:00|1128.47|1126.97|1126.14|1124.64|1128.48|1126.98|1125.6|1124.1|0
1662045900000|2022-09-01 15:25:00|1126.13|1124.63|1125.85|1124.35|1127.69|1126.19|1125.83|1124.33|0
1662046200000|2022-09-01 15:30:00|1126.11|1124.61|1127.45|1125.95|1127.71|1126.21|1125.85|1124.35|0
1662046500000|2022-09-01 15:35:00|1127.7|1126.2|1128.7|1127.2|1129.8|1128.3|1127.7|1126.2|0
1662046800000|2022-09-01 15:40:00|1128.95|1127.45|1127.1|1125.6|1129.22|1127.72|1127.1|1125.6|0
1662047100000|2022-09-01 15:45:00|1127.09|1125.59|1127.63|1126.13|1127.63|1126.13|1127.08|1125.58|0
1662047400000|2022-09-01 15:50:00|1127.88|1126.38|1127.35|1125.85|1127.9|1126.4|1127.07|1125.57|0
1662047700000|2022-09-01 15:55:00|1127.36|1125.86|1127.62|1126.12|1127.62|1126.12|1126.8|1125.3|0
1662048000000|2022-09-01 16:00:00|1127.61|1126.11|1128.43|1126.93|1128.7|1127.2|1127.61|1126.11|0
1662048300000|2022-09-01 16:05:00|1128.44|1126.94|1129.22|1127.72|1129.23|1127.73|1127.88|1126.38|0
1662048600000|2022-09-01 16:10:00|1129.21|1127.71|1128.96|1127.46|1129.21|1127.71|1128.42|1126.92|0
1662048900000|2022-09-01 16:15:00|1128.97|1127.47|1129.23|1127.73|1129.77|1128.27|1128.7|1127.2|0
1662049200000|2022-09-01 16:20:00|1129.22|1127.72|1128.69|1127.19|1129.23|1127.73|1128.42|1126.92|0
1662049500000|2022-09-01 16:25:00|1128.68|1127.18|1129.2|1127.7|1129.75|1128.25|1128.15|1126.65|0
1662049800000|2022-09-01 16:30:00|1129.19|1127.69|1129.46|1127.96|1129.46|1127.96|1128.66|1127.16|0
1662050100000|2022-09-01 16:35:00|1129.72|1128.22|1127.86|1126.36|1129.72|1128.22|1127.85|1126.35|0
1662050400000|2022-09-01 16:40:00|1127.85|1126.35|1128.64|1127.14|1128.64|1127.14|1127.59|1126.09|0
1662050700000|2022-09-01 16:45:00|1128.92|1127.42|1128.91|1127.41|1128.92|1127.42|1128.22|1126.72|0
1662051000000|2022-09-01 16:50:00|1128.9|1127.4|1127.86|1126.36|1128.91|1127.41|1127.85|1126.35|0
1662051300000|2022-09-01 16:55:00|1127.87|1126.37|1128.09|1126.59|1128.1|1126.6|1127.39|1125.89|0
1662051600000|2022-09-01 17:00:00|1127.71|1126.21|1127.99|1126.49|1128.27|1126.77|1127.43|1125.93|0
1662051900000|2022-09-01 17:05:00|1128|1126.5|1129.07|1127.57|1129.07|1127.57|1127.99|1126.49|0
1662052200000|2022-09-01 17:10:00|1129.06|1127.56|1129.62|1128.12|1129.62|1128.12|1128.53|1127.03|0
1662052500000|2022-09-01 17:15:00|1129.51|1128.01|1129.51|1128.01|1129.96|1128.46|1129.5|1128|0
1662052800000|2022-09-01 17:20:00|1129.62|1128.12|1131.1|1129.6|1131.55|1130.05|1129.62|1128.12|0
1662053100000|2022-09-01 17:25:00|1130.88|1129.38|1132.24|1130.74|1132.47|1130.97|1130.88|1129.38|0
1662053400000|2022-09-01 17:30:00|1132.25|1130.75|1132.01|1130.51|1132.47|1130.97|1131.55|1130.05|0
1662053700000|2022-09-01 17:35:00|1132.24|1130.74|1131.55|1130.05|1132.24|1130.74|1131.09|1129.59|0
1662054000000|2022-09-01 17:40:00|1131.44|1129.94|1130.87|1129.37|1131.55|1130.05|1130.64|1129.14|0
1662054300000|2022-09-01 17:45:00|1130.86|1129.36|1130.18|1128.68|1130.86|1129.36|1129.72|1128.22|0
1662054600000|2022-09-01 17:50:00|1130.19|1128.69|1130.18|1128.68|1130.64|1129.14|1130.17|1128.67|0
1662054900000|2022-09-01 17:55:00|1130.17|1128.67|1130.41|1128.91|1130.64|1129.14|1130.17|1128.67|0
1662055200000|2022-09-01 18:00:00|1130.4|1128.9|1131.2|1129.7|1131.2|1129.7|1129.85|1128.35|0
1662055500000|2022-09-01 18:05:00|1131.21|1129.71|1130.41|1128.91|1131.48|1129.98|1130.14|1128.64|0
1662055800000|2022-09-01 18:10:00|1130.42|1128.92|1130.94|1129.44|1131.2|1129.7|1130.12|1128.62|0
1662056100000|2022-09-01 18:15:00|1130.93|1129.43|1130.89|1129.39|1131.48|1129.98|1130.34|1128.84|0
1662056400000|2022-09-01 18:20:00|1130.9|1129.4|1132.52|1131.02|1132.78|1131.28|1130.89|1129.39|0
1662056700000|2022-09-01 18:25:00|1132.51|1131.01|1133.19|1131.69|1133.45|1131.95|1132.51|1131.01|0
1662057000000|2022-09-01 18:30:00|1132.76|1131.26|1132.9|1131.4|1133.71|1132.21|1132.66|1131.16|0
1662057300000|2022-09-01 18:35:00|1132.91|1131.41|1132.41|1130.91|1133.6|1132.1|1132.17|1130.67|0
1662057600000|2022-09-01 18:40:00|1132.4|1130.9|1132.38|1130.88|1133.31|1131.81|1132.38|1130.88|0
1662057900000|2022-09-01 18:45:00|1132.85|1131.35|1132.31|1130.81|1133.65|1132.15|1132.29|1130.79|0
1662058200000|2022-09-01 18:50:00|1132.32|1130.82|1133.66|1132.16|1133.67|1132.17|1132.3|1130.8|0
1662058500000|2022-09-01 18:55:00|1133.65|1132.15|1133.38|1131.88|1134.19|1132.69|1132.85|1131.35|0
1662058800000|2022-09-01 19:00:00|1133.12|1131.62|1132.93|1131.43|1134.21|1132.71|1132.85|1131.35|0
1662059100000|2022-09-01 19:05:00|1133.06|1131.56|1133.17|1131.67|1133.88|1132.38|1132.5|1131|0
1662059400000|2022-09-01 19:10:00|1133.16|1131.66|1133.93|1132.43|1134.21|1132.71|1132.87|1131.37|0
1662059700000|2022-09-01 19:15:00|1133.94|1132.44|1132.34|1130.84|1133.94|1132.44|1132.34|1130.84|0
1662060000000|2022-09-01 19:20:00|1132.6|1131.1|1132.59|1131.09|1132.88|1131.38|1131.79|1130.29|0
1662060300000|2022-09-01 19:25:00|1132.6|1131.1|1131.52|1130.02|1132.6|1131.1|1131.52|1130.02|0
1662060600000|2022-09-01 19:30:00|1131.51|1130.01|1130.75|1129.25|1132.05|1130.55|1130.74|1129.24|0
1662060900000|2022-09-01 19:35:00|1130.74|1129.24|1131.29|1129.79|1131.58|1130.08|1130.48|1128.98|0
1662061200000|2022-09-01 19:40:00|1131.3|1129.8|1131.57|1130.07|1131.84|1130.34|1130.76|1129.26|0
1662061500000|2022-09-01 19:45:00|1131.58|1130.08|1131.03|1129.53|1132.12|1130.62|1131.02|1129.52|0
1662061800000|2022-09-01 19:50:00|1131.06|1129.56|1132.69|1131.19|1132.94|1131.44|1131.06|1129.56|0
1662062100000|2022-09-01 19:55:00|1132.94|1131.44|1134.45|1132.95|1134.61|1133.11|1132.94|1131.44|0
1662062400000|2022-09-01 20:00:00|1133.16|1131.66|1132.88|1131.38|1133.2|1131.7|1132.65|1131.15|0
1662062700000|2022-09-01 20:05:00|1132.93|1131.43|1133.11|1131.61|1133.2|1131.7|1132.84|1131.34|0
1662063000000|2022-09-01 20:10:00|1133.07|1131.57|1131.85|1130.35|1133.07|1131.57|1131.75|1130.25|0
1662063300000|2022-09-01 20:15:00|1131.89|1130.39|1132.84|1131.34|1132.93|1131.43|1131.89|1130.39|0
1662063600000|2022-09-01 20:20:00|1132.88|1131.38|1133.07|1131.57|1133.11|1131.61|1132.7|1131.2|0
1662063900000|2022-09-01 20:25:00|1133.06|1131.56|1133.16|1131.66|1133.25|1131.75|1132.88|1131.38|0
1662064200000|2022-09-01 20:30:00|1133.2|1131.7|1133.07|1131.57|1133.2|1131.7|1132.88|1131.38|0
1662064500000|2022-09-01 20:35:00|1133.06|1131.56|1132.93|1131.43|1133.07|1131.57|1132.84|1131.34|0
1662064800000|2022-09-01 20:40:00|1132.9|1131.4|1133.02|1131.52|1133.11|1131.61|1132.88|1131.38|0
1662065100000|2022-09-01 20:45:00|1133|1131.5|1133.16|1131.66|1133.25|1131.75|1132.93|1131.43|0
1662065400000|2022-09-01 20:50:00|1133.2|1131.7|1133.57|1132.07|1133.57|1132.07|1133.2|1131.7|0
1662065700000|2022-09-01 20:55:00|1133.53|1132.03|1133.25|1131.75|1133.53|1132.03|1133.16|1131.66|0
1662066000000|2022-09-01 21:00:00|1133.18|1131.68|1133.2|1131.7|1133.25|1131.75|1133.16|1131.66|0
1662066300000|2022-09-01 21:05:00|1133.18|1131.68|1133.32|1131.82|1133.34|1131.84|1133.18|1131.68|0
1662066600000|2022-09-01 21:10:00|1133.34|1131.84|1133.3|1131.8|1133.41|1131.91|1133.27|1131.77|0
1662066900000|2022-09-01 21:15:00|1133.34|1131.84|1133.36|1131.86|1133.36|1131.86|1133.32|1131.82|0
1662067200000|2022-09-01 21:20:00|1133.34|1131.84|1133.41|1131.91|1133.41|1131.91|1133.32|1131.82|0
1662067500000|2022-09-01 21:25:00|1133.43|1131.93|1133.39|1131.89|1133.43|1131.93|1133.34|1131.84|0
1662067800000|2022-09-01 21:30:00|1133.36|1131.86|1133.32|1131.82|1133.39|1131.89|1133.25|1131.75|0
1662068100000|2022-09-01 21:35:00|1133.34|1131.84|1133.32|1131.82|1133.34|1131.84|1133.32|1131.82|0
1662068400000|2022-09-01 21:40:00|1133.34|1131.84|1133.36|1131.86|1133.36|1131.86|1133.3|1131.8|0
1662068700000|2022-09-01 21:45:00|1133.39|1131.89|1133.36|1131.86|1133.39|1131.89|1133.34|1131.84|0
1662069000000|2022-09-01 21:50:00|1133.34|1131.84|1133.41|1131.91|1133.41|1131.91|1133.34|1131.84|0
1662069300000|2022-09-01 21:55:00|1133.36|1131.86|1133.32|1131.82|1133.39|1131.89|1133.23|1131.73|0
1662069600000|2022-09-01 22:00:00|1133.31|1131.81|1133.98|1132.48|1134.12|1132.62|1133.13|1131.63|0
1662069900000|2022-09-01 22:05:00|1133.99|1132.49|1134.21|1132.71|1134.31|1132.81|1133.89|1132.39|0
1662070200000|2022-09-01 22:10:00|1134.17|1132.67|1134.12|1132.62|1134.4|1132.9|1134.12|1132.62|0
1662070500000|2022-09-01 22:15:00|1134.08|1132.58|1133.55|1132.05|1134.08|1132.58|1133.43|1131.93|0
1662070800000|2022-09-01 22:20:00|1133.57|1132.07|1133.71|1132.21|1133.73|1132.23|1133.34|1131.84|0
1662071100000|2022-09-01 22:25:00|1133.75|1132.25|1133.8|1132.3|1133.87|1132.37|1133.66|1132.16|0
1662071400000|2022-09-01 22:30:00|1133.75|1132.25|1133.25|1131.75|1133.75|1132.25|1133.2|1131.7|0
1662071700000|2022-09-01 22:35:00|1133.23|1131.73|1133.16|1131.66|1133.25|1131.75|1133.02|1131.52|0
1662072000000|2022-09-01 22:40:00|1133.2|1131.7|1133.02|1131.52|1133.2|1131.7|1132.61|1131.11|0
1662072300000|2022-09-01 22:45:00|1133.07|1131.57|1133.25|1131.75|1133.3|1131.8|1132.93|1131.43|0
1662072600000|2022-09-01 22:50:00|1133.27|1131.77|1133.16|1131.66|1133.3|1131.8|1133.11|1131.61|0
1662072900000|2022-09-01 22:55:00|1133.2|1131.7|1133.16|1131.66|1133.25|1131.75|1133.11|1131.61|0
1662073200000|2022-09-01 23:00:00|1133.18|1131.68|1132.88|1131.38|1133.2|1131.7|1132.79|1131.29|0
1662073500000|2022-09-01 23:05:00|1132.9|1131.4|1132.97|1131.47|1133.07|1131.57|1132.79|1131.29|0
1662073800000|2022-09-01 23:10:00|1132.93|1131.43|1132.93|1131.43|1133.07|1131.57|1132.93|1131.43|0
1662074100000|2022-09-01 23:15:00|1132.9|1131.4|1132.84|1131.34|1133.07|1131.57|1132.74|1131.24|0
1662074400000|2022-09-01 23:20:00|1132.86|1131.36|1132.97|1131.47|1133|1131.5|1132.79|1131.29|0
1662074700000|2022-09-01 23:25:00|1133|1131.5|1133.11|1131.61|1133.11|1131.61|1132.88|1131.38|0
1662075000000|2022-09-01 23:30:00|1133.07|1131.57|1132.65|1131.15|1133.16|1131.66|1132.56|1131.06|0
1662075300000|2022-09-01 23:35:00|1132.7|1131.2|1133.07|1131.57|1133.2|1131.7|1132.63|1131.13|0
1662075600000|2022-09-01 23:40:00|1133.11|1131.61|1133.53|1132.03|1133.57|1132.07|1132.97|1131.47|0
1662075900000|2022-09-01 23:45:00|1133.52|1132.02|1133.25|1131.75|1133.53|1132.03|1133.16|1131.66|0
1662076200000|2022-09-01 23:50:00|1133.23|1131.73|1133.43|1131.93|1133.53|1132.03|1133.02|1131.52|0
1662076500000|2022-09-01 23:55:00|1133.39|1131.89|1133.53|1132.03|1133.57|1132.07|1133.34|1131.84|0
1662076800000|2022-09-02 00:00:00|1133.52|1132.02|1133.11|1131.61|1133.53|1132.03|1132.84|1131.34|0
1662077100000|2022-09-02 00:05:00|1133.07|1131.57|1133.57|1132.07|1133.57|1132.07|1132.84|1131.34|0
1662077400000|2022-09-02 00:10:00|1133.48|1131.98|1133.25|1131.75|1133.62|1132.12|1133.25|1131.75|0
1662077700000|2022-09-02 00:15:00|1133.2|1131.7|1132.3|1130.8|1133.2|1131.7|1131.63|1130.13|0
1662078000000|2022-09-02 00:20:00|1132.29|1130.79|1132.3|1130.8|1132.75|1131.25|1131.85|1130.35|0
1662078300000|2022-09-02 00:25:00|1132.31|1130.81|1132.76|1131.26|1132.98|1131.48|1132.31|1130.81|0
1662078600000|2022-09-02 00:30:00|1132.98|1131.48|1132.08|1130.58|1132.98|1131.48|1132.08|1130.58|0
1662078900000|2022-09-02 00:35:00|1132.3|1130.8|1132.07|1130.57|1132.31|1130.81|1132.07|1130.57|0
1662079200000|2022-09-02 00:40:00|1132.08|1130.58|1132.31|1130.81|1132.54|1131.04|1132.08|1130.58|0
1662079500000|2022-09-02 00:45:00|1132.79|1131.29|1132.52|1131.02|1133.05|1131.55|1132.27|1130.77|0
1662079800000|2022-09-02 00:50:00|1132.53|1131.03|1133.29|1131.79|1133.3|1131.8|1132.26|1130.76|0
1662080100000|2022-09-02 00:55:00|1133.04|1131.54|1133.04|1131.54|1133.56|1132.06|1133.03|1131.53|0
1662080400000|2022-09-02 01:00:00|1133.03|1131.53|1133.56|1132.06|1133.82|1132.32|1132.78|1131.28|0
1662080700000|2022-09-02 01:05:00|1133.55|1132.05|1133.55|1132.05|1133.82|1132.32|1133.29|1131.79|0
1662081000000|2022-09-02 01:10:00|1133.81|1132.31|1133.02|1131.52|1133.81|1132.31|1133.02|1131.52|0
1662081300000|2022-09-02 01:15:00|1133.03|1131.53|1133.04|1131.54|1133.56|1132.06|1132.77|1131.27|0
1662081600000|2022-09-02 01:20:00|1133.29|1131.79|1132.52|1131.02|1133.3|1131.8|1132.52|1131.02|0
1662081900000|2022-09-02 01:25:00|1132.51|1131.01|1132.78|1131.28|1132.78|1131.28|1132.26|1130.76|0
1662082200000|2022-09-02 01:30:00|1132.3|1130.8|1131.85|1130.35|1132.3|1130.8|1131.62|1130.12|0
1662082500000|2022-09-02 01:35:00|1131.96|1130.46|1132.07|1130.57|1132.3|1130.8|1131.4|1129.9|0
1662082800000|2022-09-02 01:40:00|1131.96|1130.46|1131.85|1130.35|1132.75|1131.25|1131.85|1130.35|0
1662083100000|2022-09-02 01:45:00|1132.52|1131.02|1131.99|1130.49|1132.78|1131.28|1131.99|1130.49|0
1662083400000|2022-09-02 01:50:00|1132|1130.5|1132.52|1131.02|1132.52|1131.02|1131.99|1130.49|0
1662083700000|2022-09-02 01:55:00|1132.65|1131.15|1132.53|1131.03|1132.78|1131.28|1132.52|1131.02|0
1662084000000|2022-09-02 02:00:00|1131.85|1130.35|1131.63|1130.13|1131.86|1130.36|1131.4|1129.9|0
1662084300000|2022-09-02 02:05:00|1131.52|1130.02|1130.96|1129.46|1131.52|1130.02|1130.96|1129.46|0
1662084600000|2022-09-02 02:10:00|1131.18|1129.68|1130.95|1129.45|1131.18|1129.68|1130.95|1129.45|0
1662084900000|2022-09-02 02:15:00|1130.94|1129.44|1130.94|1129.44|1131.17|1129.67|1130.72|1129.22|0
1662085200000|2022-09-02 02:20:00|1130.83|1129.33|1130.94|1129.44|1131.16|1129.66|1130.71|1129.21|0
1662085500000|2022-09-02 02:25:00|1130.93|1129.43|1130.71|1129.21|1130.94|1129.44|1130.7|1129.2|0
1662085800000|2022-09-02 02:30:00|1130.72|1129.22|1130.95|1129.45|1131.05|1129.55|1130.71|1129.21|0
1662086100000|2022-09-02 02:35:00|1130.94|1129.44|1131.16|1129.66|1131.17|1129.67|1130.94|1129.44|0
1662086400000|2022-09-02 02:40:00|1131.17|1129.67|1131.16|1129.66|1131.39|1129.89|1130.94|1129.44|0
1662086700000|2022-09-02 02:45:00|1131.17|1129.67|1131.4|1129.9|1131.4|1129.9|1131.16|1129.66|0
1662087000000|2022-09-02 02:50:00|1131.62|1130.12|1131.4|1129.9|1131.62|1130.12|1131.17|1129.67|0
1662087300000|2022-09-02 02:55:00|1131.18|1129.68|1131.18|1129.68|1131.4|1129.9|1131.17|1129.67|0
1662087600000|2022-09-02 03:00:00|1131.17|1129.67|1131.63|1130.13|1131.86|1130.36|1131.17|1129.67|0
1662087900000|2022-09-02 03:05:00|1131.85|1130.35|1132.3|1130.8|1132.3|1130.8|1131.85|1130.35|0
1662088200000|2022-09-02 03:10:00|1132.31|1130.81|1132.31|1130.81|1132.53|1131.03|1131.85|1130.35|0
1662088500000|2022-09-02 03:15:00|1133.05|1131.55|1132.77|1131.27|1133.05|1131.55|1132.77|1131.27|0
1662088800000|2022-09-02 03:20:00|1132.78|1131.28|1132.77|1131.27|1132.78|1131.28|1132.51|1131.01|0
1662089100000|2022-09-02 03:25:00|1132.78|1131.28|1132.51|1131.01|1132.78|1131.28|1132.51|1131.01|0
1662089400000|2022-09-02 03:30:00|1131.96|1130.46|1132.08|1130.58|1132.3|1130.8|1131.96|1130.46|0
1662089700000|2022-09-02 03:35:00|1132.07|1130.57|1132.3|1130.8|1132.3|1130.8|1132.07|1130.57|0
1662090000000|2022-09-02 03:40:00|1132.07|1130.57|1134.16|1132.66|1134.38|1132.88|1132.07|1130.57|0
1662090300000|2022-09-02 03:45:00|1135.14|1133.64|1135.19|1133.69|1135.45|1133.95|1134.89|1133.39|0
1662090600000|2022-09-02 03:50:00|1135.44|1133.94|1136.52|1135.02|1136.52|1135.02|1135.44|1133.94|0
1662090900000|2022-09-02 03:55:00|1136.27|1134.77|1136.27|1134.77|1136.53|1135.03|1136.26|1134.76|0
1662091200000|2022-09-02 04:00:00|1135.76|1134.26|1135.77|1134.27|1135.77|1134.27|1135.54|1134.04|0
1662091500000|2022-09-02 04:05:00|1135.76|1134.26|1135.76|1134.26|1135.77|1134.27|1135.54|1134.04|0
1662091800000|2022-09-02 04:10:00|1135.54|1134.04|1135.76|1134.26|1135.77|1134.27|1135.54|1134.04|0
1662092100000|2022-09-02 04:15:00|1136.54|1135.04|1137.07|1135.57|1137.08|1135.58|1136.54|1135.04|0
1662092400000|2022-09-02 04:20:00|1136.82|1135.32|1137.08|1135.58|1137.33|1135.83|1136.81|1135.31|0
1662092700000|2022-09-02 04:25:00|1137.07|1135.57|1138.37|1136.87|1138.38|1136.88|1137.07|1135.57|0
1662093000000|2022-09-02 04:30:00|1138.38|1136.88|1138.37|1136.87|1138.38|1136.88|1138.11|1136.61|0
1662093300000|2022-09-02 04:35:00|1138.38|1136.88|1138.37|1136.87|1138.63|1137.13|1138.37|1136.87|0
1662093600000|2022-09-02 04:40:00|1138.36|1136.86|1138.1|1136.6|1138.37|1136.87|1138.1|1136.6|0
1662093900000|2022-09-02 04:45:00|1138.09|1136.59|1137.58|1136.08|1138.1|1136.6|1137.58|1136.08|0
1662094200000|2022-09-02 04:50:00|1137.33|1135.83|1138.1|1136.6|1138.1|1136.6|1137.32|1135.82|0
1662094500000|2022-09-02 04:55:00|1138.11|1136.61|1139.13|1137.63|1139.13|1137.63|1138.1|1136.6|0
1662094800000|2022-09-02 05:00:00|1138.38|1136.88|1138.16|1136.66|1138.39|1136.89|1137.93|1136.43|0
1662095100000|2022-09-02 05:05:00|1137.94|1136.44|1137.7|1136.2|1138.16|1136.66|1137.7|1136.2|0
1662095400000|2022-09-02 05:10:00|1137.59|1136.09|1137.49|1135.99|1137.7|1136.2|1137.48|1135.98|0
1662095700000|2022-09-02 05:15:00|1138.36|1136.86|1137.57|1136.07|1138.36|1136.86|1137.57|1136.07|0
1662096000000|2022-09-02 05:20:00|1137.7|1136.2|1137.31|1135.81|1137.83|1136.33|1137.31|1135.81|0
1662096300000|2022-09-02 05:25:00|1137.3|1135.8|1137.05|1135.55|1137.31|1135.81|1137.04|1135.54|0
1662096600000|2022-09-02 05:30:00|1136.79|1135.29|1136.53|1135.03|1137.05|1135.55|1136.53|1135.03|0
1662096900000|2022-09-02 05:35:00|1136.52|1135.02|1135.49|1133.99|1136.53|1135.03|1135.49|1133.99|0
1662097200000|2022-09-02 05:40:00|1135.5|1134|1135.49|1133.99|1135.76|1134.26|1135.49|1133.99|0
1662097500000|2022-09-02 05:45:00|1134.99|1133.49|1135|1133.5|1135.11|1133.61|1134.77|1133.27|0
1662097800000|2022-09-02 05:50:00|1135.01|1133.51|1135.45|1133.95|1135.46|1133.96|1135.01|1133.51|0
1662098100000|2022-09-02 05:55:00|1135.23|1133.73|1134.78|1133.28|1135.23|1133.73|1134.33|1132.83|0
1662098400000|2022-09-02 06:00:00|1134.56|1133.06|1133.21|1131.71|1134.56|1133.06|1132.76|1131.26|0
1662098700000|2022-09-02 06:05:00|1133.43|1131.93|1133.52|1132.02|1133.75|1132.25|1132.76|1131.26|0
1662099000000|2022-09-02 06:10:00|1133.4|1131.9|1134.66|1133.16|1134.88|1133.38|1133.29|1131.79|0
1662099300000|2022-09-02 06:15:00|1135.06|1133.56|1134.55|1133.05|1135.06|1133.56|1134.02|1132.52|0
1662099600000|2022-09-02 06:20:00|1134.54|1133.04|1135.75|1134.25|1135.75|1134.25|1134.54|1133.04|0
1662099900000|2022-09-02 06:25:00|1136|1134.5|1136.53|1135.03|1136.53|1135.03|1135.76|1134.26|0
1662100200000|2022-09-02 06:30:00|1135.73|1134.23|1136.64|1135.14|1136.86|1135.36|1135.73|1134.23|0
1662100500000|2022-09-02 06:35:00|1136.65|1135.15|1136.87|1135.37|1137.32|1135.82|1136.42|1134.92|0
1662100800000|2022-09-02 06:40:00|1136.88|1135.38|1136.21|1134.71|1136.88|1135.38|1135.97|1134.47|0
1662101100000|2022-09-02 06:45:00|1136.9|1135.4|1137.77|1136.27|1138.03|1136.53|1136.9|1135.4|0
1662101400000|2022-09-02 06:50:00|1137.51|1136.01|1138.04|1136.54|1138.04|1136.54|1137.26|1135.76|0
1662101700000|2022-09-02 06:55:00|1138.3|1136.8|1137.35|1135.85|1138.55|1137.05|1136.19|1134.69|0
1662102000000|2022-09-02 07:00:00|1136.42|1134.92|1132.8|1131.3|1136.42|1134.92|1132.58|1131.08|0
1662102300000|2022-09-02 07:05:00|1133.02|1131.52|1129.68|1126.93|1133.92|1132.42|1128.93|1126.18|1
1662102600000|2022-09-02 07:10:00|1129.93|1127.18|1129.43|1127.43|1132.93|1131.18|1129.43|1127.18|0
1662102900000|2022-09-02 07:15:00|1129.18|1127.18|1131.43|1129.43|1131.43|1129.43|1128.68|1126.68|0
1662103200000|2022-09-02 07:20:00|1131.18|1129.18|1133.18|1131.18|1134.43|1132.43|1130.93|1128.93|0
1662103500000|2022-09-02 07:25:00|1133.43|1131.43|1133.68|1131.68|1134.68|1132.68|1133.43|1131.43|0
1662103800000|2022-09-02 07:30:00|1133.43|1131.43|1133.93|1131.93|1134.93|1132.93|1133.43|1131.43|1
1662104100000|2022-09-02 07:35:00|1134.18|1132.18|1131.93|1129.93|1134.43|1132.43|1131.93|1129.93|1
1662104400000|2022-09-02 07:40:00|1132.07|1130.07|1132.82|1130.82|1133.07|1131.07|1131.57|1129.57|0
1662104700000|2022-09-02 07:45:00|1133.07|1131.07|1131.82|1129.82|1133.32|1131.32|1131.57|1129.57|8
1662105000000|2022-09-02 07:50:00|1132.07|1130.07|1132.07|1130.07|1133.82|1131.82|1131.82|1129.82|2
1662105300000|2022-09-02 07:55:00|1132.32|1130.32|1131.32|1129.32|1132.32|1130.32|1130.57|1128.57|0
1662105600000|2022-09-02 08:00:00|1131.57|1129.57|1132.07|1130.07|1132.32|1130.32|1131.32|1129.32|0
1662105900000|2022-09-02 08:05:00|1131.82|1129.82|1131.57|1129.57|1132.07|1130.07|1130.82|1128.82|0
1662106200000|2022-09-02 08:10:00|1131.32|1129.32|1130.57|1128.57|1131.82|1129.82|1130.57|1128.57|0
1662106500000|2022-09-02 08:15:00|1130.82|1128.82|1132.07|1130.07|1132.07|1130.32|1130.82|1128.82|0
1662106800000|2022-09-02 08:20:00|1132.32|1130.32|1130.32|1128.32|1132.32|1130.32|1130.07|1128.07|50
1662107100000|2022-09-02 08:25:00|1130.57|1128.57|1131.82|1129.82|1131.82|1129.82|1130.07|1128.57|18
1662107400000|2022-09-02 08:30:00|1132.07|1130.07|1132.07|1130.07|1132.57|1130.57|1131.82|1129.82|4
1662107700000|2022-09-02 08:35:00|1132.32|1130.32|1133.07|1131.07|1133.32|1131.32|1132.07|1130.07|0
1662108000000|2022-09-02 08:40:00|1133.32|1131.32|1132.82|1131.07|1133.57|1131.57|1132.82|1130.82|0
1662108300000|2022-09-02 08:45:00|1133.07|1131.32|1135.57|1133.57|1135.57|1133.57|1133.07|1131.32|2
1662108600000|2022-09-02 08:50:00|1135.82|1133.82|1135.82|1133.82|1136.07|1134.32|1135.07|1133.07|1
1662108900000|2022-09-02 08:55:00|1135.57|1134.07|1134.32|1132.32|1135.57|1134.07|1133.82|1132.32|54
1662109200000|2022-09-02 09:00:00|1134.07|1132.07|1133.07|1131.07|1134.07|1132.07|1133.07|1131.07|0
1662109500000|2022-09-02 09:05:00|1133.32|1131.32|1134.32|1132.32|1134.82|1132.82|1133.32|1131.32|0
1662109800000|2022-09-02 09:10:00|1134.07|1132.07|1133.82|1131.82|1134.32|1132.32|1133.82|1131.82|0
1662110100000|2022-09-02 09:15:00|1134.07|1132.07|1133.32|1131.32|1134.57|1132.57|1133.07|1131.07|0
1662110400000|2022-09-02 09:20:00|1133.57|1131.57|1133.57|1131.57|1133.82|1131.82|1133.57|1131.57|1
1662110700000|2022-09-02 09:25:00|1133.82|1131.82|1135.07|1133.07|1135.32|1133.57|1133.82|1131.82|0
1662111000000|2022-09-02 09:30:00|1134.82|1132.82|1133.82|1131.82|1135.07|1133.07|1133.57|1131.82|0
1662111300000|2022-09-02 09:35:00|1133.57|1131.57|1133.57|1131.57|1134.07|1132.07|1133.57|1131.57|0
1662111600000|2022-09-02 09:40:00|1133.82|1131.82|1131.57|1129.57|1133.82|1131.82|1131.57|1129.57|0
1662111900000|2022-09-02 09:45:00|1131.82|1129.82|1131.32|1129.32|1131.82|1130.07|1131.32|1129.32|0
1662112200000|2022-09-02 09:50:00|1131.57|1129.57|1132.07|1130.07|1132.32|1130.32|1131.57|1129.57|0
1662112500000|2022-09-02 09:55:00|1131.82|1129.82|1132.32|1130.32|1132.32|1130.32|1131.57|1129.57|0
1662112800000|2022-09-02 10:00:00|1132.07|1130.07|1132.07|1130.07|1132.57|1130.82|1131.82|1129.82|0
1662113100000|2022-09-02 10:05:00|1131.82|1129.82|1129.07|1127.07|1131.82|1129.82|1128.82|1126.82|1
1662113400000|2022-09-02 10:10:00|1129.32|1127.32|1128.57|1126.57|1129.32|1127.32|1128.07|1126.07|0
1662113700000|2022-09-02 10:15:00|1128.82|1126.82|1128.07|1126.07|1129.07|1127.07|1127.07|1125.07|18
1662114000000|2022-09-02 10:20:00|1127.82|1125.82|1126.07|1124.07|1127.82|1125.82|1125.32|1123.32|6
1662114300000|2022-09-02 10:25:00|1125.82|1123.82|1123.32|1121.32|1125.82|1123.82|1123.07|1121.07|11
1662114600000|2022-09-02 10:30:00|1123.57|1121.57|1124.07|1122.07|1124.32|1122.32|1122.82|1121.07|9
1662114900000|2022-09-02 10:35:00|1123.82|1121.82|1124.32|1122.32|1125.07|1123.07|1123.82|1121.82|3
1662115200000|2022-09-02 10:40:00|1124.57|1122.57|1123.82|1121.82|1124.82|1123.07|1123.82|1121.82|1
1662115500000|2022-09-02 10:45:00|1124.07|1122.07|1125.57|1123.57|1125.57|1123.57|1124.07|1121.82|0
1662115800000|2022-09-02 10:50:00|1125.32|1123.32|1126.32|1124.32|1126.57|1124.57|1124.82|1123.07|0
1662116100000|2022-09-02 10:55:00|1126.07|1124.07|1125.82|1123.82|1126.32|1124.32|1125.57|1123.82|0
1662116400000|2022-09-02 11:00:00|1125.57|1123.57|1125.82|1123.82|1126.07|1124.07|1125.32|1123.57|0
1662116700000|2022-09-02 11:05:00|1125.57|1123.57|1125.57|1123.57|1125.82|1124.07|1125.07|1123.07|0
1662117000000|2022-09-02 11:10:00|1125.82|1123.82|1127.57|1125.57|1127.57|1125.82|1125.07|1123.32|3
1662117300000|2022-09-02 11:15:00|1127.32|1125.82|1127.07|1124.82|1127.57|1125.82|1126.57|1124.57|1
1662117600000|2022-09-02 11:20:00|1126.82|1124.57|1126.82|1124.82|1127.32|1125.32|1126.07|1124.07|0
1662117900000|2022-09-02 11:25:00|1127.07|1125.07|1127.07|1125.07|1127.32|1125.57|1126.82|1124.82|6
1662118200000|2022-09-02 11:30:00|1127.32|1125.32|1128.32|1126.32|1128.32|1126.32|1127.07|1125.32|0
1662118500000|2022-09-02 11:35:00|1128.07|1126.07|1128.32|1126.32|1128.32|1126.32|1127.57|1125.82|0
1662118800000|2022-09-02 11:40:00|1128.24|1126.24|1127.74|1125.74|1128.49|1126.49|1127.74|1125.74|0
1662119100000|2022-09-02 11:45:00|1127.99|1125.99|1126.74|1124.74|1127.99|1125.99|1126.74|1124.74|4
1662119400000|2022-09-02 11:50:00|1126.49|1124.49|1127.24|1125.24|1127.49|1125.49|1126.24|1123.99|0
1662119700000|2022-09-02 11:55:00|1126.99|1124.99|1128.49|1126.49|1128.49|1126.49|1126.99|1124.99|0
1662120000000|2022-09-02 12:00:00|1128.24|1126.24|1127.99|1125.99|1128.49|1126.49|1127.99|1125.99|0
1662120300000|2022-09-02 12:05:00|1128.24|1126.24|1128.49|1126.49|1128.99|1126.99|1127.99|1126.24|0
1662120600000|2022-09-02 12:10:00|1128.24|1126.24|1127.49|1125.49|1128.49|1126.49|1127.49|1125.49|0
1662120900000|2022-09-02 12:15:00|1127.24|1125.24|1126.24|1124.49|1127.24|1125.24|1126.24|1124.24|0
1662121200000|2022-09-02 12:20:00|1126.49|1124.74|1126.99|1124.99|1127.24|1125.24|1126.24|1124.24|0
1662121500000|2022-09-02 12:25:00|1127.24|1125.24|1127.49|1124.99|1127.74|1125.24|1126.74|1124.74|0
1662121800000|2022-09-02 12:30:00|1127.74|1125.24|1131.49|1129.49|1131.49|1129.49|1127.49|1125.24|1
1662122100000|2022-09-02 12:35:00|1131.24|1129.74|1132.24|1130.99|1133.74|1132.24|1130.99|1129.49|35
1662122400000|2022-09-02 12:40:00|1132.99|1130.74|1131.99|1130.49|1133.49|1131.99|1131.99|1129.99|9
1662122700000|2022-09-02 12:45:00|1131.74|1130.24|1133.24|1131.49|1133.49|1131.99|1129.99|1128.99|9
1662123000000|2022-09-02 12:50:00|1133.49|1131.74|1132.74|1131.24|1133.74|1132.24|1132.49|1130.74|4
1662123300000|2022-09-02 12:55:00|1132.99|1131.49|1133.99|1132.49|1133.99|1132.74|1132.99|1131.49|8
1662123600000|2022-09-02 13:00:00|1134.49|1132.99|1133.49|1132.24|1134.49|1132.99|1133.49|1131.99|2
1662123900000|2022-09-02 13:05:00|1133.74|1132.49|1133.74|1132.74|1133.74|1132.99|1133.49|1131.99|4
1662124200000|2022-09-02 13:10:00|1133.49|1132.99|1133.49|1131.74|1134.74|1132.99|1133.49|1131.74|6
1662124500000|2022-09-02 13:15:00|1133.74|1132.24|1135.24|1133.49|1135.49|1133.49|1133.74|1131.99|3
1662124800000|2022-09-02 13:20:00|1134.99|1133.24|1134.99|1133.24|1135.24|1133.74|1134.74|1132.99|0
1662125100000|2022-09-02 13:25:00|1134.74|1133.74|1136.74|1135.24|1137.24|1135.49|1134.74|1133.74|4
1662125400000|2022-09-02 13:30:00|1136.99|1135.49|1133.74|1132.49|1137.99|1136.74|1133.49|1131.99|3
1662125700000|2022-09-02 13:35:00|1133.99|1132.74|1135.24|1133.99|1135.49|1133.99|1133.99|1132.49|0
1662126000000|2022-09-02 13:40:00|1134.99|1133.74|1137.24|1135.49|1137.49|1135.49|1134.99|1133.24|1
1662126300000|2022-09-02 13:45:00|1137.49|1135.74|1132.99|1131.49|1138.24|1136.99|1132.74|1130.99|0
1662126600000|2022-09-02 13:50:00|1133.24|1131.24|1135.74|1133.99|1135.99|1134.24|1133.24|1131.24|6
1662126900000|2022-09-02 13:55:00|1135.49|1134.49|1133.49|1131.49|1136.74|1134.99|1133.49|1131.24|3
1662127200000|2022-09-02 14:00:00|1133.74|1131.74|1134.74|1132.99|1134.99|1133.24|1132.74|1130.99|2
1662127500000|2022-09-02 14:05:00|1135.24|1133.24|1134.74|1132.99|1135.74|1134.49|1134.49|1132.99|0
1662127800000|2022-09-02 14:10:00|1134.86|1133.11|1136.61|1135.11|1137.11|1135.11|1134.61|1133.11|8
1662128100000|2022-09-02 14:15:00|1136.86|1135.36|1135.78|1134.28|1137.36|1136.11|1135.78|1134.28|44
1662128400000|2022-09-02 14:20:00|1135.89|1134.39|1135.78|1134.28|1136.25|1134.75|1135.09|1133.59|0
1662128700000|2022-09-02 14:25:00|1135.79|1134.29|1136.93|1135.43|1136.93|1135.43|1135.56|1134.06|11
1662129000000|2022-09-02 14:30:00|1137.49|1135.99|1138.53|1137.03|1138.54|1137.04|1137.48|1135.98|0
1662129300000|2022-09-02 14:35:00|1138.54|1137.04|1139.57|1138.07|1139.83|1138.33|1138.53|1137.03|0
1662129600000|2022-09-02 14:40:00|1139.58|1138.08|1140.07|1138.57|1140.11|1138.61|1139.06|1137.56|0
1662129900000|2022-09-02 14:45:00|1140.08|1138.58|1139.3|1137.8|1140.57|1139.07|1139.29|1137.79|0
1662130200000|2022-09-02 14:50:00|1139.55|1138.05|1139.23|1137.73|1140.07|1138.57|1138.98|1137.48|0
1662130500000|2022-09-02 14:55:00|1139.24|1137.74|1139.48|1137.98|1139.51|1138.01|1138.43|1136.93|0
1662130800000|2022-09-02 15:00:00|1139.49|1137.99|1141.06|1139.56|1141.06|1139.56|1139.21|1137.71|0
1662131100000|2022-09-02 15:05:00|1140.81|1139.31|1140.09|1138.59|1141.06|1139.56|1139.59|1138.09|0
1662131400000|2022-09-02 15:10:00|1140.1|1138.6|1140.13|1138.63|1140.62|1139.12|1139.07|1137.57|0
1662131700000|2022-09-02 15:15:00|1140.12|1138.62|1140.89|1139.39|1140.89|1139.39|1139.83|1138.33|0
1662132000000|2022-09-02 15:20:00|1140.88|1139.38|1140.89|1139.39|1141.15|1139.65|1140.62|1139.12|0
1662132300000|2022-09-02 15:25:00|1141.14|1139.64|1140.31|1138.81|1141.14|1139.64|1140.1|1138.6|0
1662132600000|2022-09-02 15:30:00|1140.19|1138.69|1140.2|1138.7|1140.74|1139.24|1139.68|1138.18|0
1662132900000|2022-09-02 15:35:00|1139.95|1138.45|1140.21|1138.71|1140.72|1139.22|1139.42|1137.92|0
1662133200000|2022-09-02 15:40:00|1140.22|1138.72|1138.41|1136.91|1140.22|1138.72|1137.86|1136.36|0
1662133500000|2022-09-02 15:45:00|1138.66|1137.16|1139.46|1137.96|1139.72|1138.22|1138.4|1136.9|0
1662133800000|2022-09-02 15:50:00|1139.71|1138.21|1139.73|1138.23|1139.99|1138.49|1139.45|1137.95|0
1662134100000|2022-09-02 15:55:00|1139.72|1138.22|1139.72|1138.22|1140|1138.5|1139.45|1137.95|0
1662134400000|2022-09-02 16:00:00|1138.87|1137.37|1138.63|1137.13|1138.87|1137.37|1138.18|1136.68|0
1662134700000|2022-09-02 16:05:00|1138.62|1137.12|1138.61|1137.11|1138.63|1137.13|1138.39|1136.89|0
1662135000000|2022-09-02 16:10:00|1138.6|1137.1|1137.94|1136.44|1138.62|1137.12|1137.94|1136.44|0
1662135300000|2022-09-02 16:15:00|1137.93|1136.43|1137.02|1135.52|1138.15|1136.65|1137.02|1135.52|0
1662135600000|2022-09-02 16:20:00|1137.24|1135.74|1133.69|1132.19|1137.25|1135.75|1131.72|1130.22|0
1662135900000|2022-09-02 16:25:00|1133.47|1131.97|1131.81|1130.31|1133.68|1132.18|1131.48|1129.98|0
1662136200000|2022-09-02 16:30:00|1131.7|1130.2|1130.57|1129.07|1133.23|1131.73|1130.11|1128.61|0
1662136500000|2022-09-02 16:35:00|1130.35|1128.85|1129.44|1127.94|1130.58|1129.08|1127.89|1126.39|0
1662136800000|2022-09-02 16:40:00|1129.45|1127.95|1126.78|1125.28|1129.89|1128.39|1126.78|1125.28|0
1662137100000|2022-09-02 16:45:00|1126.77|1125.27|1126.33|1124.83|1127.89|1126.39|1126.11|1124.61|0
1662137400000|2022-09-02 16:50:00|1126.11|1124.61|1126.58|1125.08|1126.59|1125.09|1124.75|1123.25|0
1662137700000|2022-09-02 16:55:00|1126.59|1125.09|1125.71|1124.21|1127.26|1125.76|1125.04|1123.54|0
1662138000000|2022-09-02 17:00:00|1125.7|1124.2|1122.56|1121.06|1125.7|1124.2|1121.31|1119.81|0
1662138300000|2022-09-02 17:05:00|1122.78|1121.28|1121|1119.5|1123.45|1121.95|1120.54|1119.04|0
1662138600000|2022-09-02 17:10:00|1120.99|1119.49|1122.63|1121.13|1122.81|1121.31|1120.32|1118.82|0
1662138900000|2022-09-02 17:15:00|1122.64|1121.14|1122.65|1121.15|1123.32|1121.82|1120.84|1119.34|0
1662139200000|2022-09-02 17:20:00|1122.43|1120.93|1119.89|1118.39|1122.43|1120.93|1119.89|1118.39|0
1662139500000|2022-09-02 17:25:00|1119.88|1118.38|1119.87|1118.37|1119.89|1118.39|1118.77|1117.27|0
1662139800000|2022-09-02 17:30:00|1117.79|1116.29|1117.54|1116.04|1118.58|1117.08|1117.01|1115.51|0
1662140100000|2022-09-02 17:35:00|1117.53|1116.03|1117.81|1116.31|1118.57|1117.07|1117.25|1115.75|0
1662140400000|2022-09-02 17:40:00|1117.8|1116.3|1118.35|1116.85|1118.46|1116.96|1117.54|1116.04|0
1662140700000|2022-09-02 17:45:00|1118.36|1116.86|1115.98|1114.48|1118.4|1116.9|1115.98|1114.48|0
1662141000000|2022-09-02 17:50:00|1115.73|1114.23|1116.21|1114.71|1116.23|1114.73|1114.67|1113.17|0
1662141300000|2022-09-02 17:55:00|1115.96|1114.46|1115.68|1114.18|1116.46|1114.96|1115.17|1113.67|0
1662141600000|2022-09-02 18:00:00|1118.05|1116.55|1119.82|1118.32|1119.83|1118.33|1118.05|1116.55|0
1662141900000|2022-09-02 18:05:00|1119.83|1118.33|1120.28|1118.78|1120.29|1118.79|1118.91|1117.41|0
1662142200000|2022-09-02 18:10:00|1120.29|1118.79|1119.71|1118.21|1120.3|1118.8|1119.6|1118.1|0
1662142500000|2022-09-02 18:15:00|1117.6|1116.1|1117.47|1115.97|1118.26|1116.76|1117.21|1115.71|0
1662142800000|2022-09-02 18:20:00|1117.48|1115.98|1117.98|1116.48|1118.25|1116.75|1117.2|1115.7|0
1662143100000|2022-09-02 18:25:00|1117.97|1116.47|1119.82|1118.32|1119.82|1118.32|1117.97|1116.47|0
1662143400000|2022-09-02 18:30:00|1121.63|1120.13|1120.29|1118.79|1121.63|1120.13|1120.07|1118.57|0
1662143700000|2022-09-02 18:35:00|1120.51|1119.01|1122.09|1120.59|1122.32|1120.82|1120.29|1118.79|0
1662144000000|2022-09-02 18:40:00|1122.08|1120.58|1121.88|1120.38|1122.32|1120.82|1121.18|1119.68|0
1662144300000|2022-09-02 18:45:00|1121.87|1120.37|1120.75|1119.25|1121.88|1120.38|1120.52|1119.02|0
1662144600000|2022-09-02 18:50:00|1120.74|1119.24|1119.63|1118.13|1120.75|1119.25|1119.63|1118.13|0
1662144900000|2022-09-02 18:55:00|1119.62|1118.12|1119.15|1117.65|1119.63|1118.13|1118.92|1117.42|0
1662145200000|2022-09-02 19:00:00|1116.7|1115.2|1117.8|1116.3|1118.58|1117.08|1116.68|1115.18|0
1662145500000|2022-09-02 19:05:00|1118.05|1116.55|1117.29|1115.79|1118.36|1116.86|1117.29|1115.79|0
1662145800000|2022-09-02 19:10:00|1117.3|1115.8|1117.28|1115.78|1117.57|1116.07|1116.75|1115.25|0
1662146100000|2022-09-02 19:15:00|1119.43|1117.93|1119.64|1118.14|1120.11|1118.61|1118.97|1117.47|0
1662146400000|2022-09-02 19:20:00|1119.86|1118.36|1118.47|1116.97|1120.55|1119.05|1118.23|1116.73|0
1662146700000|2022-09-02 19:25:00|1118.46|1116.96|1118.94|1117.44|1119.17|1117.67|1118.24|1116.74|0
1662147000000|2022-09-02 19:30:00|1116.7|1115.2|1115.84|1114.34|1116.94|1115.44|1115.84|1114.34|0
1662147300000|2022-09-02 19:35:00|1115.83|1114.33|1115.01|1113.51|1115.84|1114.34|1114.23|1112.73|0
1662147600000|2022-09-02 19:40:00|1115.02|1113.52|1113.95|1112.45|1115.02|1113.52|1113.95|1112.45|0
1662147900000|2022-09-02 19:45:00|1116.69|1115.19|1118.17|1116.67|1118.39|1116.89|1116.58|1115.08|0
1662148200000|2022-09-02 19:50:00|1118.18|1116.68|1118.89|1117.39|1119.73|1118.23|1117.76|1116.26|0
1662148500000|2022-09-02 19:55:00|1118.9|1117.4|1120.01|1118.51|1120.02|1118.52|1118.45|1116.95|0
1662148800000|2022-09-02 20:00:00|1120|1118.5|1120.29|1118.79|1120.52|1119.02|1119.47|1117.97|0
1662149100000|2022-09-02 20:05:00|1120.25|1118.75|1120.34|1118.84|1120.66|1119.16|1120.25|1118.75|0
1662149400000|2022-09-02 20:10:00|1120.38|1118.88|1120.38|1118.88|1120.7|1119.2|1120.29|1118.79|0
1662149700000|2022-09-02 20:15:00|1120.39|1118.89|1120.61|1119.11|1120.66|1119.16|1120.39|1118.89|0
1662150000000|2022-09-02 20:20:00|1120.57|1119.07|1120.8|1119.3|1120.82|1119.32|1120.48|1118.98|0
1662150300000|2022-09-02 20:25:00|1120.79|1119.29|1120.75|1119.25|1120.8|1119.3|1120.61|1119.11|0
1662150600000|2022-09-02 20:30:00|1120.8|1119.3|1120.82|1119.32|1120.86|1119.36|1120.7|1119.2|0
1662150900000|2022-09-02 20:35:00|1120.8|1119.3|1121|1119.5|1121.05|1119.55|1120.8|1119.3|0
1662151200000|2022-09-02 20:40:00|1121.05|1119.55|1121|1119.5|1121.05|1119.55|1120.75|1119.25|0
1662151500000|2022-09-02 20:45:00|1121.07|1119.57|1121|1119.5|1121.23|1119.73|1120.86|1119.36|0
1662151800000|2022-09-02 20:50:00|1121.02|1119.52|1120.82|1119.32|1121.18|1119.68|1120.75|1119.25|0
1662152100000|2022-09-02 20:55:00|1120.8|1119.3|1121.02|1119.52|1121.09|1119.59|1120.8|1119.3|0
1662152400000|2022-09-02 21:00:00|1121.03|1119.53|1121.03|1119.53|1121.03|1119.53|1121.03|1119.53|0
1662328800000|2022-09-04 22:00:00|1118.92|1117.42|1119.35|1117.85|1119.58|1118.08|1118.64|1117.14|0
1662329100000|2022-09-04 22:05:00|1119.26|1117.76|1117.97|1116.47|1119.26|1117.76|1117.97|1116.47|0
1662329400000|2022-09-04 22:10:00|1117.96|1116.46|1118.21|1116.71|1118.39|1116.89|1117.81|1116.31|0
1662329700000|2022-09-04 22:15:00|1118.19|1116.69|1117.47|1115.97|1118.19|1116.69|1117.03|1115.53|0
1662330000000|2022-09-04 22:20:00|1117.44|1115.94|1117.58|1116.08|1117.83|1116.33|1117.17|1115.67|0
1662330300000|2022-09-04 22:25:00|1117.63|1116.13|1117.67|1116.17|1117.72|1116.22|1117.47|1115.97|0
1662330600000|2022-09-04 22:30:00|1117.69|1116.19|1117.79|1116.29|1118.1|1116.6|1117.56|1116.06|0
1662330900000|2022-09-04 22:35:00|1117.81|1116.31|1118.04|1116.54|1118.04|1116.54|1117.72|1116.22|0
1662331200000|2022-09-04 22:40:00|1118.03|1116.53|1118.02|1116.52|1118.12|1116.62|1117.75|1116.25|0
1662331500000|2022-09-04 22:45:00|1118.03|1116.53|1117.61|1116.11|1118.05|1116.55|1117.57|1116.07|0
1662331800000|2022-09-04 22:50:00|1117.57|1116.07|1117.96|1116.46|1117.96|1116.46|1117.55|1116.05|0
1662332100000|2022-09-04 22:55:00|1117.93|1116.43|1117.87|1116.37|1118.12|1116.62|1117.75|1116.25|0
1662332400000|2022-09-04 23:00:00|1117.86|1116.36|1118.16|1116.66|1118.41|1116.91|1117.8|1116.3|0
1662332700000|2022-09-04 23:05:00|1118.21|1116.71|1118.16|1116.66|1118.41|1116.91|1118.14|1116.64|0
1662333000000|2022-09-04 23:10:00|1118.21|1116.71|1118.37|1116.87|1118.46|1116.96|1118.12|1116.62|0
1662333300000|2022-09-04 23:15:00|1118.36|1116.86|1118.66|1117.16|1118.75|1117.25|1118.16|1116.66|0
1662333600000|2022-09-04 23:20:00|1118.71|1117.21|1119.33|1117.83|1119.41|1117.91|1118.69|1117.19|0
1662333900000|2022-09-04 23:25:00|1119.29|1117.79|1119.64|1118.14|1119.89|1118.39|1119.22|1117.72|0
1662334200000|2022-09-04 23:30:00|1119.68|1118.18|1119.51|1118.01|1119.84|1118.34|1119.34|1117.84|0
1662334500000|2022-09-04 23:35:00|1119.5|1118|1119.51|1118.01|1119.76|1118.26|1119.25|1117.75|0
1662334800000|2022-09-04 23:40:00|1119.53|1118.03|1119.6|1118.1|1119.64|1118.14|1119.35|1117.85|0
1662335100000|2022-09-04 23:45:00|1119.57|1118.07|1119.64|1118.14|1119.78|1118.28|1119.39|1117.89|0
1662335400000|2022-09-04 23:50:00|1119.62|1118.12|1119.99|1118.49|1120.6|1119.1|1119.6|1118.1|0
1662335700000|2022-09-04 23:55:00|1120.02|1118.52|1120.18|1118.68|1120.4|1118.9|1119.88|1118.38|0
1662336000000|2022-09-05 00:00:00|1120.17|1118.67|1120.97|1119.47|1121.43|1119.93|1120.08|1118.58|0
1662336300000|2022-09-05 00:05:00|1121.02|1119.52|1121.06|1119.56|1121.43|1119.93|1120.75|1119.25|0
1662336600000|2022-09-05 00:10:00|1121.07|1119.57|1121.74|1120.24|1121.78|1120.28|1120.78|1119.28|0
1662337500000|2022-09-05 00:25:00|1109.87|1108.37|1110.13|1108.63|1110.63|1109.13|1109.36|1107.86|0
1662337800000|2022-09-05 00:30:00|1110.38|1108.88|1110.11|1108.61|1110.38|1108.88|1109.85|1108.35|0
1662338100000|2022-09-05 00:35:00|1110.1|1108.6|1108.83|1107.33|1110.12|1108.62|1108.58|1107.08|0
1662338400000|2022-09-05 00:40:00|1108.82|1107.32|1108.57|1107.07|1109.08|1107.58|1108.31|1106.81|0
1662338700000|2022-09-05 00:45:00|1113.74|1112.24|1114.19|1112.69|1114.87|1113.37|1113.73|1112.23|0
1662339000000|2022-09-05 00:50:00|1114.2|1112.7|1113.96|1112.46|1114.43|1112.93|1113.51|1112.01|0
1662339300000|2022-09-05 00:55:00|1113.97|1112.47|1114.85|1113.35|1115.08|1113.58|1113.97|1112.47|0
1662339600000|2022-09-05 01:00:00|1109.86|1108.36|1110.14|1108.64|1110.9|1109.4|1109.73|1108.23|0
1662339900000|2022-09-05 01:05:00|1110.26|1108.76|1110.4|1108.9|1110.65|1109.15|1110.12|1108.62|0
1662340200000|2022-09-05 01:10:00|1110.39|1108.89|1111.18|1109.68|1111.19|1109.69|1110.14|1108.64|0
1662340500000|2022-09-05 01:15:00|1116.01|1114.51|1115.55|1114.05|1116.01|1114.51|1115.55|1114.05|0
1662340800000|2022-09-05 01:20:00|1115.33|1113.83|1115.09|1113.59|1115.78|1114.28|1115.09|1113.59|0
1662341100000|2022-09-05 01:25:00|1115.08|1113.58|1115.29|1113.79|1115.54|1114.04|1114.87|1113.37|0
1662341400000|2022-09-05 01:30:00|1115.28|1113.78|1115.74|1114.24|1115.96|1114.46|1114.83|1113.33|0
1662341700000|2022-09-05 01:35:00|1115.96|1114.46|1115.28|1113.78|1115.96|1114.46|1115.06|1113.56|0
1662342000000|2022-09-05 01:40:00|1115.29|1113.79|1114.38|1112.88|1115.29|1113.79|1114.15|1112.65|0
1662342300000|2022-09-05 01:45:00|1114.6|1113.1|1115.05|1113.55|1115.27|1113.77|1114.37|1112.87|0
1662342600000|2022-09-05 01:50:00|1115.04|1113.54|1114.82|1113.32|1115.27|1113.77|1114.82|1113.32|0
1662342900000|2022-09-05 01:55:00|1115.04|1113.54|1115.27|1113.77|1115.94|1114.44|1114.93|1113.43|0
1662343200000|2022-09-05 02:00:00|1115.49|1113.99|1115.27|1113.77|1115.72|1114.22|1115.26|1113.76|0
1662343500000|2022-09-05 02:05:00|1115.28|1113.78|1114.61|1113.11|1115.28|1113.78|1114.61|1113.11|0
1662343800000|2022-09-05 02:10:00|1114.72|1113.22|1115.95|1114.45|1115.95|1114.45|1114.72|1113.22|0
1662344100000|2022-09-05 02:15:00|1115.94|1114.44|1115.51|1114.01|1115.95|1114.45|1115.29|1113.79|0
1662344400000|2022-09-05 02:20:00|1115.73|1114.23|1114.6|1113.1|1115.74|1114.24|1114.6|1113.1|0
1662344700000|2022-09-05 02:25:00|1114.82|1113.32|1114.83|1113.33|1115.05|1113.55|1114.37|1112.87|0
1662345000000|2022-09-05 02:30:00|1114.82|1113.32|1114.6|1113.1|1115.05|1113.55|1114.49|1112.99|0
1662345300000|2022-09-05 02:35:00|1114.59|1113.09|1114.37|1112.87|1114.82|1113.32|1114.04|1112.54|0
1662345600000|2022-09-05 02:40:00|1114.38|1112.88|1114.82|1113.32|1115.05|1113.55|1114.37|1112.87|0
1662345900000|2022-09-05 02:45:00|1114.83|1113.33|1116.05|1114.55|1116.27|1114.77|1114.83|1113.33|0
1662346200000|2022-09-05 02:50:00|1116.06|1114.56|1116.28|1114.78|1116.5|1115|1115.83|1114.33|0
1662346500000|2022-09-05 02:55:00|1116.5|1115|1116.5|1115|1116.5|1115|1116.06|1114.56|0
1662346800000|2022-09-05 03:00:00|1116.28|1114.78|1115.61|1114.11|1116.28|1114.78|1115.6|1114.1|0
1662347100000|2022-09-05 03:05:00|1115.83|1114.33|1115.39|1113.89|1115.84|1114.34|1114.94|1113.44|0
1662347400000|2022-09-05 03:10:00|1115.38|1113.88|1115.38|1113.88|1115.72|1114.22|1115.16|1113.66|0
1662347700000|2022-09-05 03:15:00|1115.39|1113.89|1115.84|1114.34|1116.06|1114.56|1115.38|1113.88|0
1662348000000|2022-09-05 03:20:00|1115.95|1114.45|1115.84|1114.34|1116.06|1114.56|1115.84|1114.34|0
1662348300000|2022-09-05 03:25:00|1115.83|1114.33|1115.62|1114.12|1115.84|1114.34|1115.61|1114.11|0
1662348600000|2022-09-05 03:30:00|1115.73|1114.23|1116.07|1114.57|1116.3|1114.8|1115.73|1114.23|0
1662348900000|2022-09-05 03:35:00|1115.85|1114.35|1116.52|1115.02|1116.53|1115.03|1115.85|1114.35|0
1662349200000|2022-09-05 03:40:00|1116.41|1114.91|1116.53|1115.03|1116.53|1115.03|1116.3|1114.8|0
1662349500000|2022-09-05 03:45:00|1116.75|1115.25|1116.53|1115.03|1117.2|1115.7|1116.53|1115.03|0
1662349800000|2022-09-05 03:50:00|1116.75|1115.25|1116.75|1115.25|1116.75|1115.25|1116.52|1115.02|0
1662350100000|2022-09-05 03:55:00|1116.76|1115.26|1116.75|1115.25|1116.98|1115.48|1116.75|1115.25|0
1662350400000|2022-09-05 04:00:00|1116.76|1115.26|1116.75|1115.25|1116.98|1115.48|1116.3|1114.8|0
1662350700000|2022-09-05 04:05:00|1116.53|1115.03|1118.22|1116.72|1118.45|1116.95|1116.52|1115.02|0
1662351000000|2022-09-05 04:10:00|1118.21|1116.71|1118.22|1116.72|1118.67|1117.17|1118.21|1116.71|0
1662351300000|2022-09-05 04:15:00|1118.11|1116.61|1117.33|1115.83|1118.11|1116.61|1117.32|1115.82|0
1662351600000|2022-09-05 04:20:00|1117.32|1115.82|1118.31|1116.81|1118.31|1116.81|1117.32|1115.82|0
1662351900000|2022-09-05 04:25:00|1118.09|1116.59|1118.53|1117.03|1118.53|1117.03|1118.08|1116.58|0
1662352200000|2022-09-05 04:30:00|1118.31|1116.81|1119.47|1117.97|1119.47|1117.97|1118.31|1116.81|0
1662352500000|2022-09-05 04:35:00|1119.25|1117.75|1119.25|1117.75|1119.25|1117.75|1119.24|1117.74|0
1662352800000|2022-09-05 04:40:00|1119.24|1117.74|1119.74|1118.24|1119.96|1118.46|1119.02|1117.52|0
1662353100000|2022-09-05 04:45:00|1119.96|1118.46|1120|1118.5|1120.22|1118.72|1119.5|1118|0
1662353400000|2022-09-05 04:50:00|1119.99|1118.49|1125.3|1123.8|1125.46|1123.96|1119.99|1118.49|0
1662353700000|2022-09-05 04:55:00|1125.31|1123.81|1126.43|1124.93|1126.59|1125.09|1125.3|1123.8|0
1662354000000|2022-09-05 05:00:00|1126.42|1124.92|1126.2|1124.7|1126.43|1124.93|1125.76|1124.26|0
1662354300000|2022-09-05 05:05:00|1125.98|1124.48|1122.8|1121.3|1125.98|1124.48|1122.58|1121.08|0
1662354600000|2022-09-05 05:10:00|1123.02|1121.52|1124.33|1122.83|1124.56|1123.06|1123.02|1121.52|0
1662354900000|2022-09-05 05:15:00|1124.55|1123.05|1124.21|1122.71|1124.56|1123.06|1124.1|1122.6|0
1662355200000|2022-09-05 05:20:00|1124.1|1122.6|1124.1|1122.6|1124.33|1122.83|1123.88|1122.38|0
1662355500000|2022-09-05 05:25:00|1123.88|1122.38|1123.87|1122.37|1124.32|1122.82|1123.87|1122.37|0
1662355800000|2022-09-05 05:30:00|1123.88|1122.38|1124.2|1122.7|1124.32|1122.82|1123.87|1122.37|0
1662356100000|2022-09-05 05:35:00|1124.09|1122.59|1125.14|1123.64|1125.36|1123.86|1124.09|1122.59|0
1662356400000|2022-09-05 05:40:00|1125.18|1123.68|1125.84|1124.34|1126|1124.5|1125.18|1123.68|0
1662356700000|2022-09-05 05:45:00|1125.83|1124.33|1126.05|1124.55|1126.05|1124.55|1125.61|1124.11|0
1662357000000|2022-09-05 05:50:00|1126.27|1124.77|1125.56|1124.06|1126.5|1125|1125.55|1124.05|0
1662357300000|2022-09-05 05:55:00|1125.55|1124.05|1124.66|1123.16|1125.56|1124.06|1124.44|1122.94|0
1662357600000|2022-09-05 06:00:00|1124.44|1122.94|1128|1126.5|1128|1126.5|1124.43|1122.93|0
1662357900000|2022-09-05 06:05:00|1128.22|1126.72|1127.42|1125.92|1129.12|1127.62|1126.75|1125.25|0
1662358200000|2022-09-05 06:10:00|1127.41|1125.91|1127.63|1126.13|1128.08|1126.58|1127.41|1125.91|0
1662358500000|2022-09-05 06:15:00|1127.64|1126.14|1128.75|1127.25|1128.75|1127.25|1127.63|1126.13|0
1662358800000|2022-09-05 06:20:00|1128.53|1127.03|1128.17|1126.67|1128.97|1127.47|1128.08|1126.58|0
1662359100000|2022-09-05 06:25:00|1128.39|1126.89|1128.72|1127.22|1128.83|1127.33|1127.5|1126|0
1662359400000|2022-09-05 06:30:00|1128.94|1127.44|1129.65|1128.15|1129.88|1128.38|1128.72|1127.22|0
1662359700000|2022-09-05 06:35:00|1129.54|1128.04|1130.67|1129.17|1131.12|1129.62|1129.43|1127.93|0
1662360000000|2022-09-05 06:40:00|1130.68|1129.18|1130.47|1128.97|1131.15|1129.65|1130.45|1128.95|0
1662360300000|2022-09-05 06:45:00|1130.25|1128.75|1132.35|1130.85|1132.35|1130.85|1130.12|1128.62|0
1662360600000|2022-09-05 06:50:00|1132.57|1131.07|1131.92|1130.42|1133.47|1131.97|1131.81|1130.31|0
1662360900000|2022-09-05 06:55:00|1131.93|1130.43|1132.9|1131.4|1132.9|1131.4|1131.52|1130.02|0
1662361200000|2022-09-05 07:00:00|1132.91|1131.41|1145.86|1142.36|1147.61|1144.36|1132.46|1130.96|51
1662361500000|2022-09-05 07:05:00|1146.36|1141.86|1143.86|1140.86|1147.36|1143.36|1143.61|1140.36|10
1662361800000|2022-09-05 07:10:00|1143.61|1140.61|1143.61|1142.61|1145.61|1143.61|1142.61|1140.61|11
1662362100000|2022-09-05 07:15:00|1145.61|1142.86|1144.11|1141.86|1146.86|1144.86|1143.11|1141.86|75
1662362400000|2022-09-05 07:20:00|1143.86|1142.11|1142.61|1140.61|1144.86|1142.86|1140.61|1139.61|71
1662362700000|2022-09-05 07:25:00|1142.86|1140.86|1145.36|1143.61|1145.36|1143.61|1140.86|1139.61|72
1662363000000|2022-09-05 07:30:00|1145.86|1143.86|1147.36|1145.36|1147.61|1145.61|1145.36|1143.86|61
1662363300000|2022-09-05 07:35:00|1147.61|1145.61|1146.86|1145.11|1148.36|1146.61|1145.61|1144.86|30
1662363600000|2022-09-05 07:40:00|1146.61|1144.86|1145.36|1143.36|1147.61|1145.61|1144.36|1143.36|70
1662363900000|2022-09-05 07:45:00|1145.11|1142.86|1145.11|1143.11|1146.36|1144.36|1143.61|1142.86|4
1662364200000|2022-09-05 07:50:00|1144.86|1142.86|1145.61|1143.61|1145.61|1143.61|1143.86|1142.11|11
1662364500000|2022-09-05 07:55:00|1145.36|1143.36|1145.36|1143.36|1147.11|1145.11|1145.36|1143.36|0
1662364800000|2022-09-05 08:00:00|1145.11|1143.11|1145.36|1144.11|1146.86|1144.86|1144.86|1142.86|2
1662365100000|2022-09-05 08:05:00|1144.61|1144.36|1146.11|1144.11|1147.11|1145.11|1144.61|1143.36|26
1662365400000|2022-09-05 08:10:00|1146.36|1144.36|1145.86|1143.86|1146.61|1144.61|1145.36|1143.36|0
1662365700000|2022-09-05 08:15:00|1146.11|1144.11|1147.36|1145.36|1148.36|1146.36|1145.86|1143.86|3
1662366000000|2022-09-05 08:20:00|1147.61|1145.61|1145.86|1143.86|1148.11|1146.11|1145.86|1143.86|0
1662366300000|2022-09-05 08:25:00|1146.11|1144.11|1147.11|1145.11|1147.11|1145.11|1146.11|1144.11|1
1662366600000|2022-09-05 08:30:00|1147.36|1145.36|1148.36|1146.36|1148.36|1146.36|1147.11|1145.11|0
1662366900000|2022-09-05 08:35:00|1148.61|1146.61|1149.36|1147.36|1149.86|1147.86|1147.86|1146.36|5
1662367200000|2022-09-05 08:40:00|1149.11|1147.11|1147.86|1145.86|1149.11|1147.11|1147.61|1145.61|0
1662367500000|2022-09-05 08:45:00|1148.11|1146.11|1148.36|1146.36|1148.36|1146.36|1147.11|1145.11|1
1662367800000|2022-09-05 08:50:00|1148.61|1146.61|1147.99|1145.99|1148.86|1146.86|1147.49|1145.49|0
1662368100000|2022-09-05 08:55:00|1148.24|1146.24|1148.24|1146.24|1148.74|1146.74|1147.74|1145.74|1
1662368400000|2022-09-05 09:00:00|1147.99|1145.99|1148.24|1146.24|1149.49|1147.49|1147.74|1145.74|2
1662368700000|2022-09-05 09:05:00|1148.49|1146.49|1149.74|1147.74|1149.99|1148.24|1148.24|1146.24|1
1662369000000|2022-09-05 09:10:00|1149.99|1147.99|1151.24|1149.24|1151.24|1149.24|1149.74|1147.74|11
1662369300000|2022-09-05 09:15:00|1151.49|1149.49|1151.24|1149.24|1151.49|1149.49|1150.99|1148.99|0
1662369600000|2022-09-05 09:20:00|1150.99|1148.99|1150.24|1148.24|1151.24|1148.99|1149.24|1147.24|0
1662369900000|2022-09-05 09:25:00|1149.99|1147.99|1149.74|1147.74|1150.74|1148.74|1149.74|1147.74|0
1662370200000|2022-09-05 09:30:00|1149.99|1147.99|1149.99|1147.99|1150.99|1148.99|1149.74|1147.74|0
1662370500000|2022-09-05 09:35:00|1149.74|1147.74|1149.49|1147.74|1149.74|1147.74|1148.74|1146.74|1
1662370800000|2022-09-05 09:40:00|1149.74|1147.99|1149.49|1147.49|1150.74|1148.74|1148.99|1146.99|0
1662371100000|2022-09-05 09:45:00|1149.74|1147.74|1150.24|1148.24|1150.74|1148.74|1149.24|1147.24|2
1662371400000|2022-09-05 09:50:00|1150.49|1148.49|1149.99|1147.99|1150.74|1148.49|1149.49|1147.74|6
1662371700000|2022-09-05 09:55:00|1150.24|1148.24|1149.99|1147.99|1150.49|1148.49|1149.74|1147.74|0
1662372000000|2022-09-05 10:00:00|1149.74|1147.74|1150.99|1148.99|1151.24|1149.24|1149.74|1147.74|1
1662372300000|2022-09-05 10:05:00|1150.74|1148.74|1151.49|1149.49|1151.49|1149.49|1150.49|1148.74|1
1662372600000|2022-09-05 10:10:00|1151.24|1149.74|1151.74|1149.74|1151.74|1149.74|1151.24|1149.24|0
1662372900000|2022-09-05 10:15:00|1151.99|1149.99|1152.24|1150.24|1152.24|1150.49|1151.24|1149.24|0
1662373200000|2022-09-05 10:20:00|1151.99|1150.49|1151.99|1149.99|1152.99|1150.99|1151.74|1149.99|0
1662373500000|2022-09-05 10:25:00|1152.24|1150.24|1150.49|1148.74|1152.49|1150.49|1150.49|1148.49|0
1662373800000|2022-09-05 10:30:00|1150.24|1148.49|1149.49|1147.49|1150.49|1148.49|1149.24|1147.24|0
1662374100000|2022-09-05 10:35:00|1149.24|1147.24|1149.74|1147.74|1149.74|1147.99|1149.24|1147.24|0
1662374400000|2022-09-05 10:40:00|1149.49|1147.99|1148.99|1146.99|1149.74|1147.99|1148.99|1146.99|1
1662374700000|2022-09-05 10:45:00|1149.24|1147.24|1148.99|1146.99|1149.49|1147.49|1148.74|1146.74|0
1662375000000|2022-09-05 10:50:00|1148.74|1146.74|1148.24|1146.49|1148.99|1146.99|1148.24|1146.49|0
1662375300000|2022-09-05 10:55:00|1147.99|1146.24|1147.99|1146.24|1148.74|1146.74|1147.99|1145.99|0
1662375600000|2022-09-05 11:00:00|1148.24|1145.99|1148.99|1146.99|1148.99|1146.99|1147.99|1145.99|0
1662375900000|2022-09-05 11:05:00|1149.24|1147.24|1148.99|1146.99|1149.49|1147.49|1148.99|1146.99|0
1662376200000|2022-09-05 11:10:00|1148.74|1146.74|1149.24|1147.24|1149.24|1147.24|1148.49|1146.49|0
1662376500000|2022-09-05 11:15:00|1148.99|1146.99|1149.99|1147.99|1150.24|1148.24|1148.99|1146.99|0
1662376800000|2022-09-05 11:20:00|1150.24|1148.24|1150.24|1148.24|1150.74|1148.74|1149.74|1147.74|0
1662377100000|2022-09-05 11:25:00|1150.49|1148.49|1150.74|1148.74|1150.99|1148.99|1150.49|1148.24|0
1662377400000|2022-09-05 11:30:00|1150.49|1148.49|1149.74|1147.74|1150.74|1148.49|1149.49|1147.49|0
1662377700000|2022-09-05 11:35:00|1149.99|1147.99|1149.99|1147.99|1150.24|1148.24|1149.49|1147.49|0
1662378000000|2022-09-05 11:40:00|1149.95|1147.95|1149.95|1147.95|1150.2|1148.2|1149.2|1147.2|0
1662378300000|2022-09-05 11:45:00|1150.2|1148.2|1150.45|1148.45|1150.45|1148.7|1149.95|1147.95|0
1662378600000|2022-09-05 11:50:00|1150.2|1148.2|1148.7|1146.7|1150.2|1148.2|1148.7|1146.7|0
1662378900000|2022-09-05 11:55:00|1148.95|1146.95|1149.45|1147.45|1149.45|1147.45|1148.45|1146.7|0
1662379200000|2022-09-05 12:00:00|1149.7|1147.7|1150.7|1148.7|1150.7|1148.7|1149.7|1147.7|0
1662379500000|2022-09-05 12:05:00|1150.45|1148.45|1149.7|1147.7|1150.45|1148.45|1149.45|1147.45|0
1662379800000|2022-09-05 12:10:00|1149.95|1147.95|1150.2|1148.2|1150.7|1148.7|1149.7|1147.7|1
1662380100000|2022-09-05 12:15:00|1149.95|1147.95|1149.95|1147.7|1150.2|1148.2|1149.2|1147.2|1
1662380400000|2022-09-05 12:20:00|1149.7|1147.95|1150.45|1148.45|1150.95|1148.95|1149.45|1147.45|0
1662380700000|2022-09-05 12:25:00|1150.7|1148.7|1150.45|1148.45|1150.7|1148.7|1149.95|1147.95|0
1662381000000|2022-09-05 12:30:00|1150.7|1148.7|1150.95|1148.95|1150.95|1149.2|1150.45|1148.45|1
1662381300000|2022-09-05 12:35:00|1151.2|1149.2|1151.45|1149.45|1151.7|1149.45|1150.95|1148.95|2
1662381600000|2022-09-05 12:40:00|1151.7|1149.7|1151.7|1149.7|1151.95|1149.95|1151.45|1149.45|1
1662381900000|2022-09-05 12:45:00|1151.45|1149.45|1151.95|1150.2|1152.2|1150.2|1150.95|1148.95|1
1662382200000|2022-09-05 12:50:00|1152.2|1149.95|1151.95|1149.95|1152.7|1150.7|1151.7|1149.7|0
1662382500000|2022-09-05 12:55:00|1151.7|1149.7|1152.7|1150.7|1152.95|1150.95|1151.7|1149.7|54
1662382800000|2022-09-05 13:00:00|1152.45|1150.45|1151.7|1149.95|1152.7|1150.7|1151.2|1149.7|6
1662383100000|2022-09-05 13:05:00|1151.95|1150.2|1152.7|1150.7|1152.7|1150.7|1151.7|1149.7|0
1662383400000|2022-09-05 13:10:00|1152.45|1150.45|1152.45|1150.45|1152.45|1150.7|1151.45|1149.45|1
1662383700000|2022-09-05 13:15:00|1152.7|1150.7|1152.95|1150.95|1152.95|1150.95|1152.45|1150.45|1
1662384000000|2022-09-05 13:20:00|1152.7|1150.7|1153.2|1151.2|1153.45|1151.45|1152.7|1150.7|0
1662384300000|2022-09-05 13:25:00|1153.45|1151.45|1152.7|1150.7|1153.7|1151.7|1152.2|1150.7|5
1662384600000|2022-09-05 13:30:00|1152.95|1150.95|1152.95|1151.2|1153.2|1151.2|1152.45|1150.45|0
1662384900000|2022-09-05 13:35:00|1153.2|1150.95|1152.45|1150.45|1153.2|1150.95|1151.95|1149.95|0
1662385200000|2022-09-05 13:40:00|1152.7|1150.7|1151.7|1149.7|1153.2|1151.2|1151.45|1149.45|0
1662385500000|2022-09-05 13:45:00|1151.95|1149.95|1152.45|1150.45|1152.45|1150.45|1151.7|1149.7|0
1662385800000|2022-09-05 13:50:00|1152.7|1150.7|1152.45|1150.45|1152.7|1150.95|1151.95|1149.95|0
1662386100000|2022-09-05 13:55:00|1152.2|1150.2|1150.7|1149.45|1152.7|1150.45|1150.7|1149.2|0
1662386400000|2022-09-05 14:00:00|1150.95|1149.2|1150.45|1149.2|1150.95|1149.7|1150.2|1149.2|10
1662386700000|2022-09-05 14:05:00|1150.2|1148.7|1149.45|1148.2|1150.2|1148.7|1148.95|1148.2|21
1662387000000|2022-09-05 14:10:00|1149.28|1148.03|1149.53|1148.78|1150.78|1148.78|1149.03|1148.03|0
1662387300000|2022-09-05 14:15:00|1149.28|1148.03|1150.45|1148.95|1150.45|1148.95|1147.78|1147.03|29
1662387600000|2022-09-05 14:20:00|1150.68|1149.18|1150.68|1149.18|1150.68|1149.18|1150.22|1148.72|0
1662387900000|2022-09-05 14:25:00|1150.45|1148.95|1151.14|1149.64|1151.14|1149.64|1150.45|1148.95|58
1662388200000|2022-09-05 14:30:00|1151.23|1149.73|1151.99|1150.49|1152.52|1151.02|1151.22|1149.72|0
1662388500000|2022-09-05 14:35:00|1152|1150.5|1152.52|1151.02|1153.3|1151.8|1151.99|1150.49|0
1662388800000|2022-09-05 14:40:00|1152.53|1151.03|1152.27|1150.77|1153.17|1151.67|1152.26|1150.76|0
1662389100000|2022-09-05 14:45:00|1152.05|1150.55|1151.37|1149.87|1152.06|1150.56|1151.37|1149.87|0
1662389400000|2022-09-05 14:50:00|1151.6|1150.1|1151.83|1150.33|1152.06|1150.56|1151.38|1149.88|0
1662389700000|2022-09-05 14:55:00|1152.05|1150.55|1152.28|1150.78|1152.51|1151.01|1151.83|1150.33|0
1662390000000|2022-09-05 15:00:00|1152.06|1150.56|1152.51|1151.01|1152.63|1151.13|1151.6|1150.1|0
1662390300000|2022-09-05 15:05:00|1152.74|1151.24|1151.15|1149.65|1152.74|1151.24|1151.15|1149.65|0
1662390600000|2022-09-05 15:10:00|1151.16|1149.66|1151.15|1149.65|1151.38|1149.88|1150.92|1149.42|0
1662390900000|2022-09-05 15:15:00|1151.04|1149.54|1151.6|1150.1|1151.83|1150.33|1150.93|1149.43|0
1662391200000|2022-09-05 15:20:00|1151.37|1149.87|1151.37|1149.87|1151.37|1149.87|1151.14|1149.64|0
1662391500000|2022-09-05 15:25:00|1151.38|1149.88|1151.36|1149.86|1151.6|1150.1|1150.91|1149.41|0
1662391800000|2022-09-05 15:30:00|1151.14|1149.64|1151.36|1149.86|1151.36|1149.86|1150.91|1149.41|0
1662392100000|2022-09-05 15:35:00|1151.14|1149.64|1151.37|1149.87|1151.38|1149.88|1151.14|1149.64|0
1662392400000|2022-09-05 15:40:00|1151.38|1149.88|1150.7|1149.2|1151.38|1149.88|1150.47|1148.97|0
1662392700000|2022-09-05 15:45:00|1150.48|1148.98|1150.25|1148.75|1150.48|1148.98|1150.03|1148.53|0
1662393000000|2022-09-05 15:50:00|1150.03|1148.53|1149.79|1148.29|1150.25|1148.75|1149.79|1148.29|0
1662393300000|2022-09-05 15:55:00|1149.8|1148.3|1150.25|1148.75|1150.25|1148.75|1149.8|1148.3|0
1662393600000|2022-09-05 16:00:00|1150.47|1148.97|1150.93|1149.43|1150.93|1149.43|1150.25|1148.75|0
1662393900000|2022-09-05 16:05:00|1150.94|1149.44|1150.94|1149.44|1151.16|1149.66|1150.94|1149.44|0
1662394200000|2022-09-05 16:10:00|1151.17|1149.67|1151.4|1149.9|1151.4|1149.9|1151.17|1149.67|0
1662394500000|2022-09-05 16:15:00|1151.53|1150.03|1151|1149.5|1151.53|1150.03|1151|1149.5|0
1662394800000|2022-09-05 16:20:00|1151.01|1149.51|1151.54|1150.04|1151.54|1150.04|1151|1149.5|0
1662395100000|2022-09-05 16:25:00|1151.53|1150.03|1151.27|1149.77|1151.54|1150.04|1151.01|1149.51|0
1662395400000|2022-09-05 16:30:00|1150.96|1149.46|1150.95|1149.45|1150.96|1149.46|1150.72|1149.22|0
1662395700000|2022-09-05 16:35:00|1150.84|1149.34|1150.72|1149.22|1150.95|1149.45|1150.5|1149|0
1662396000000|2022-09-05 16:40:00|1150.95|1149.45|1150.48|1148.98|1150.95|1149.45|1150.48|1148.98|0
1662396300000|2022-09-05 16:45:00|1150.48|1148.98|1149.94|1148.44|1150.48|1148.98|1149.94|1148.44|0
1662396600000|2022-09-05 16:50:00|1149.95|1148.45|1150.22|1148.72|1150.47|1148.97|1149.94|1148.44|0
1662396900000|2022-09-05 16:55:00|1150.21|1148.71|1150.35|1148.85|1150.49|1148.99|1150.2|1148.7|0
1662397200000|2022-09-05 17:00:00|1150.49|1148.99|1150.49|1148.99|1150.49|1148.99|1150.49|1148.99|0
1662397800000|2022-09-05 17:10:00|1150.72|1149.22|1150.72|1149.22|1150.72|1149.22|1150.72|1149.22|0
1662398100000|2022-09-05 17:15:00|1150.5|1149|1150.49|1148.99|1150.5|1149|1150.49|1148.99|0
1662398400000|2022-09-05 17:20:00|1150.72|1149.22|1150.49|1148.99|1150.72|1149.22|1150.49|1148.99|0
1662398700000|2022-09-05 17:25:00|1150.38|1148.88|1150.27|1148.77|1150.38|1148.88|1150.27|1148.77|0
1662399000000|2022-09-05 17:30:00|1150.04|1148.54|1150.04|1148.54|1150.27|1148.77|1150.04|1148.54|0
1662399300000|2022-09-05 17:35:00|1150.15|1148.65|1150.27|1148.77|1150.27|1148.77|1150.15|1148.65|0
1662399600000|2022-09-05 17:40:00|1150.15|1148.65|1149.81|1148.31|1150.15|1148.65|1149.81|1148.31|0
1662399900000|2022-09-05 17:45:00|1150.03|1148.53|1149.81|1148.31|1150.04|1148.54|1149.81|1148.31|0
1662401100000|2022-09-05 18:05:00|1150.03|1148.53|1150.01|1148.51|1150.04|1148.54|1150.01|1148.51|0
1662405000000|2022-09-05 19:10:00|1149.78|1148.28|1149.78|1148.28|1149.78|1148.28|1149.77|1148.27|0
1662405600000|2022-09-05 19:20:00|1149.89|1148.39|1149.89|1148.39|1150.01|1148.51|1149.78|1148.28|0
1662405900000|2022-09-05 19:25:00|1149.78|1148.28|1150.01|1148.51|1150.01|1148.51|1149.78|1148.28|0
1662407100000|2022-09-05 19:45:00|1150.12|1148.62|1150.01|1148.51|1150.24|1148.74|1150.01|1148.51|0
1662407400000|2022-09-05 19:50:00|1149.9|1148.4|1149.78|1148.28|1150.01|1148.51|1149.78|1148.28|0
1662407700000|2022-09-05 19:55:00|1149.67|1148.17|1149.1|1147.6|1149.67|1148.17|1149.1|1147.6|0
1662408300000|2022-09-05 20:05:00|1149.11|1147.61|1149.11|1147.61|1149.11|1147.61|1149.11|1147.61|0
1662415200000|2022-09-05 22:00:00|1149.13|1147.63|1149.36|1147.86|1149.8|1148.3|1148.85|1147.35|0
1662415500000|2022-09-05 22:05:00|1149.32|1147.82|1149.25|1147.75|1149.39|1147.89|1148.99|1147.49|0
1662415800000|2022-09-05 22:10:00|1149.32|1147.82|1149.62|1148.12|1149.83|1148.33|1149.18|1147.68|0
1662416100000|2022-09-05 22:15:00|1149.66|1148.16|1149.76|1148.26|1149.83|1148.33|1149.5|1148|0
1662416400000|2022-09-05 22:20:00|1149.71|1148.21|1150.29|1148.79|1150.38|1148.88|1149.71|1148.21|0
1662416700000|2022-09-05 22:25:00|1150.22|1148.72|1150.45|1148.95|1150.8|1149.3|1150.08|1148.58|0
1662417000000|2022-09-05 22:30:00|1150.43|1148.93|1150.48|1148.98|1150.59|1149.09|1150.25|1148.75|0
1662417300000|2022-09-05 22:35:00|1150.43|1148.93|1151.57|1150.07|1151.62|1150.12|1150.29|1148.79|0
1662417600000|2022-09-05 22:40:00|1151.62|1150.12|1151.1|1149.6|1151.66|1150.16|1151.1|1149.6|0
1662417900000|2022-09-05 22:45:00|1151.11|1149.61|1151.06|1149.56|1151.31|1149.81|1151.01|1149.51|0
1662418200000|2022-09-05 22:50:00|1151.1|1149.6|1151.41|1149.91|1151.52|1150.02|1151.01|1149.51|0
1662418500000|2022-09-05 22:55:00|1151.38|1149.88|1151.01|1149.51|1151.38|1149.88|1150.94|1149.44|0
1662418800000|2022-09-05 23:00:00|1151.06|1149.56|1150.9|1149.4|1151.15|1149.65|1150.9|1149.4|0
1662419100000|2022-09-05 23:05:00|1150.89|1149.39|1150.94|1149.44|1150.94|1149.44|1150.73|1149.23|0
1662419400000|2022-09-05 23:10:00|1150.9|1149.4|1150.55|1149.05|1150.9|1149.4|1150.43|1148.93|0
1662419700000|2022-09-05 23:15:00|1150.59|1149.09|1150.69|1149.19|1150.69|1149.19|1150.38|1148.88|0
1662420000000|2022-09-05 23:20:00|1150.73|1149.23|1150.55|1149.05|1150.8|1149.3|1150.38|1148.88|0
1662420300000|2022-09-05 23:25:00|1150.54|1149.04|1150.48|1148.98|1150.59|1149.09|1150.34|1148.84|0
1662420600000|2022-09-05 23:30:00|1150.43|1148.93|1150.41|1148.91|1150.59|1149.09|1150.34|1148.84|0
1662420900000|2022-09-05 23:35:00|1150.38|1148.88|1150.69|1149.19|1150.69|1149.19|1150.34|1148.84|0
1662421200000|2022-09-05 23:40:00|1150.8|1149.3|1150.85|1149.35|1150.94|1149.44|1150.73|1149.23|0
1662421500000|2022-09-05 23:45:00|1150.87|1149.37|1150.64|1149.14|1150.9|1149.4|1150.55|1149.05|0
1662421800000|2022-09-05 23:50:00|1150.59|1149.09|1149.97|1148.47|1150.73|1149.23|1149.87|1148.37|0
1662422100000|2022-09-05 23:55:00|1150.04|1148.54|1150.22|1148.72|1150.22|1148.72|1149.92|1148.42|0
1662422400000|2022-09-06 00:00:00|1150.18|1148.68|1149.32|1147.82|1150.18|1148.68|1149.2|1147.7|0
1662422700000|2022-09-06 00:05:00|1149.36|1147.86|1150.13|1148.63|1150.13|1148.63|1149.32|1147.82|0
1662423000000|2022-09-06 00:10:00|1150.18|1148.68|1150.15|1148.65|1150.29|1148.79|1149.86|1148.36|0
1662423300000|2022-09-06 00:15:00|1150.19|1148.69|1151.42|1149.92|1151.64|1150.14|1150.19|1148.69|0
1662423600000|2022-09-06 00:20:00|1151.64|1150.14|1151.87|1150.37|1151.88|1150.38|1151.42|1149.92|0
1662423900000|2022-09-06 00:25:00|1151.88|1150.38|1152.22|1150.72|1152.34|1150.84|1151.87|1150.37|0
1662424200000|2022-09-06 00:30:00|1152.34|1150.84|1153.27|1151.77|1153.27|1151.77|1152.11|1150.61|0
1662424500000|2022-09-06 00:35:00|1153.26|1151.76|1153.03|1151.53|1153.27|1151.77|1153.03|1151.53|0
1662424800000|2022-09-06 00:40:00|1153.14|1151.64|1153.27|1151.77|1153.49|1151.99|1153.03|1151.53|0
1662425100000|2022-09-06 00:45:00|1153.26|1151.76|1153.73|1152.23|1153.73|1152.23|1153.26|1151.76|0
1662425400000|2022-09-06 00:50:00|1153.72|1152.22|1153.73|1152.23|1153.73|1152.23|1153.49|1151.99|0
1662425700000|2022-09-06 00:55:00|1153.74|1152.24|1153.73|1152.23|1154.42|1152.92|1153.73|1152.23|0
1662426000000|2022-09-06 01:00:00|1153.74|1152.24|1154.42|1152.92|1154.42|1152.92|1153.73|1152.23|0
1662426300000|2022-09-06 01:05:00|1154.31|1152.81|1153.85|1152.35|1154.43|1152.93|1153.85|1152.35|0
1662426600000|2022-09-06 01:10:00|1153.74|1152.24|1153.73|1152.23|1153.97|1152.47|1153.51|1152.01|0
1662426900000|2022-09-06 01:15:00|1153.5|1152|1153.5|1152|1153.74|1152.24|1153.5|1152|0
1662427200000|2022-09-06 01:20:00|1153.51|1152.01|1153.28|1151.78|1153.73|1152.23|1153.27|1151.77|0
1662427500000|2022-09-06 01:25:00|1153.27|1151.77|1152.82|1151.32|1153.27|1151.77|1152.59|1151.09|0
1662427800000|2022-09-06 01:30:00|1153.05|1151.55|1152.48|1150.98|1153.05|1151.55|1152.36|1150.86|0
1662428100000|2022-09-06 01:35:00|1152.59|1151.09|1152.59|1151.09|1152.82|1151.32|1152.48|1150.98|0
1662428400000|2022-09-06 01:40:00|1152.58|1151.08|1152.35|1150.85|1152.59|1151.09|1152.35|1150.85|0
1662428700000|2022-09-06 01:45:00|1152.34|1150.84|1152.11|1150.61|1152.34|1150.84|1151.88|1150.38|0
1662429000000|2022-09-06 01:50:00|1152|1150.5|1151.66|1150.16|1152.12|1150.62|1151.66|1150.16|0
1662429300000|2022-09-06 01:55:00|1151.65|1150.15|1151.43|1149.93|1151.65|1150.15|1151.2|1149.7|0
1662429600000|2022-09-06 02:00:00|1151.42|1149.92|1151.66|1150.16|1152|1150.5|1151.2|1149.7|0
1662429900000|2022-09-06 02:05:00|1151.65|1150.15|1150.5|1149|1151.66|1150.16|1150.5|1149|0
1662430200000|2022-09-06 02:10:00|1150.62|1149.12|1151.19|1149.69|1151.19|1149.69|1150.5|1149|0
1662430500000|2022-09-06 02:15:00|1151.2|1149.7|1151.42|1149.92|1151.42|1149.92|1151.18|1149.68|0
1662430800000|2022-09-06 02:20:00|1151.3|1149.8|1151.19|1149.69|1151.42|1149.92|1150.95|1149.45|0
1662431100000|2022-09-06 02:25:00|1151.3|1149.8|1151.42|1149.92|1151.42|1149.92|1151.19|1149.69|0
1662431400000|2022-09-06 02:30:00|1151.41|1149.91|1151.19|1149.69|1151.42|1149.92|1150.73|1149.23|0
1662431700000|2022-09-06 02:35:00|1151.42|1149.92|1151.65|1150.15|1151.66|1150.16|1151.19|1149.69|0
1662432000000|2022-09-06 02:40:00|1151.66|1150.16|1152.11|1150.61|1152.23|1150.73|1151.65|1150.15|0
1662432300000|2022-09-06 02:45:00|1152.35|1150.85|1152.1|1150.6|1152.35|1150.85|1151.83|1150.33|0
1662432600000|2022-09-06 02:50:00|1152.09|1150.59|1152.37|1150.87|1152.37|1150.87|1151.84|1150.34|0
1662432900000|2022-09-06 02:55:00|1152.11|1150.61|1152.11|1150.61|1152.24|1150.74|1151.85|1150.35|0
1662433200000|2022-09-06 03:00:00|1151.98|1150.48|1151.32|1149.82|1152.11|1150.61|1151.31|1149.81|0
1662433500000|2022-09-06 03:05:00|1151.31|1149.81|1151.31|1149.81|1151.58|1150.08|1151.05|1149.55|0
1662433800000|2022-09-06 03:10:00|1151.05|1149.55|1150.52|1149.02|1151.32|1149.82|1150.52|1149.02|0
1662434100000|2022-09-06 03:15:00|1150.65|1149.15|1150.79|1149.29|1151.05|1149.55|1150.52|1149.02|0
1662434400000|2022-09-06 03:20:00|1150.92|1149.42|1150.79|1149.29|1151.06|1149.56|1150.78|1149.28|0
1662434700000|2022-09-06 03:25:00|1150.92|1149.42|1151.06|1149.56|1151.32|1149.82|1150.79|1149.29|0
1662435000000|2022-09-06 03:30:00|1150.86|1149.36|1150.97|1149.47|1150.98|1149.48|1150.75|1149.25|0
1662435300000|2022-09-06 03:35:00|1151.08|1149.58|1150.97|1149.47|1151.2|1149.7|1150.74|1149.24|0
1662435600000|2022-09-06 03:40:00|1151.08|1149.58|1150.5|1149|1151.08|1149.58|1150.5|1149|0
1662435900000|2022-09-06 03:45:00|1150.61|1149.11|1150.04|1148.54|1150.85|1149.35|1150.04|1148.54|0
1662436200000|2022-09-06 03:50:00|1150.05|1148.55|1149.6|1148.1|1150.05|1148.55|1149.36|1147.86|0
1662436500000|2022-09-06 03:55:00|1149.82|1148.32|1149.83|1148.33|1149.83|1148.33|1149.37|1147.87|0
1662436800000|2022-09-06 04:00:00|1150.05|1148.55|1150.28|1148.78|1150.28|1148.78|1150.05|1148.55|0
1662437100000|2022-09-06 04:05:00|1150.39|1148.89|1150.28|1148.78|1150.51|1149.01|1150.28|1148.78|0
1662437400000|2022-09-06 04:10:00|1150.39|1148.89|1150.5|1149|1150.5|1149|1150.28|1148.78|0
1662437700000|2022-09-06 04:15:00|1150.39|1148.89|1150.05|1148.55|1150.39|1148.89|1150.05|1148.55|0
1662438000000|2022-09-06 04:20:00|1150.27|1148.77|1150.62|1149.12|1150.74|1149.24|1150.05|1148.55|0
1662438300000|2022-09-06 04:25:00|1150.63|1149.13|1150.74|1149.24|1150.74|1149.24|1150.51|1149.01|0
1662438600000|2022-09-06 04:30:00|1150.73|1149.23|1150.51|1149.01|1150.74|1149.24|1150.51|1149.01|0
1662438900000|2022-09-06 04:35:00|1150.74|1149.24|1150.62|1149.12|1150.74|1149.24|1150.51|1149.01|0
1662439200000|2022-09-06 04:40:00|1150.63|1149.13|1150.29|1148.79|1150.74|1149.24|1150.29|1148.79|0
1662439500000|2022-09-06 04:45:00|1150.28|1148.78|1150.27|1148.77|1150.51|1149.01|1150.27|1148.77|0
1662439800000|2022-09-06 04:50:00|1150.28|1148.78|1150.5|1149|1150.5|1149|1150.27|1148.77|0
1662440100000|2022-09-06 04:55:00|1150.39|1148.89|1149.81|1148.31|1150.39|1148.89|1149.81|1148.31|0
1662440400000|2022-09-06 05:00:00|1149.7|1148.2|1149.18|1147.68|1149.84|1148.34|1149.18|1147.68|0
1662440700000|2022-09-06 05:05:00|1148.92|1147.42|1149.44|1147.94|1149.45|1147.95|1148.92|1147.42|0
1662441000000|2022-09-06 05:10:00|1149.45|1147.95|1149.45|1147.95|1149.57|1148.07|1149.17|1147.67|0
1662441300000|2022-09-06 05:15:00|1149.58|1148.08|1149.44|1147.94|1149.71|1148.21|1149.18|1147.68|0
1662441600000|2022-09-06 05:20:00|1149.31|1147.81|1149.97|1148.47|1149.97|1148.47|1149.18|1147.68|0
1662441900000|2022-09-06 05:25:00|1150.23|1148.73|1149.71|1148.21|1150.23|1148.73|1149.57|1148.07|0
1662442200000|2022-09-06 05:30:00|1149.92|1148.42|1148.58|1147.08|1149.92|1148.42|1148.35|1146.85|0
1662442500000|2022-09-06 05:35:00|1148.59|1147.09|1149.28|1147.78|1149.28|1147.78|1148.58|1147.08|0
1662442800000|2022-09-06 05:40:00|1149.27|1147.77|1149.05|1147.55|1149.28|1147.78|1149.04|1147.54|0
1662443100000|2022-09-06 05:45:00|1148.98|1147.48|1148.04|1146.54|1149.04|1147.54|1147.77|1146.27|0
1662443400000|2022-09-06 05:50:00|1148.05|1146.55|1147.77|1146.27|1148.31|1146.81|1147.52|1146.02|0
1662443700000|2022-09-06 05:55:00|1147.78|1146.28|1146.98|1145.48|1148.04|1146.54|1146.98|1145.48|0
1662444000000|2022-09-06 06:00:00|1147.24|1145.74|1147.5|1146|1148.16|1146.66|1146.96|1145.46|0
1662444300000|2022-09-06 06:05:00|1147.24|1145.74|1146.99|1145.49|1147.76|1146.26|1146.99|1145.49|0
1662444600000|2022-09-06 06:10:00|1146.98|1145.48|1147.45|1145.95|1147.45|1145.95|1146.54|1145.04|0
1662444900000|2022-09-06 06:15:00|1147.44|1145.94|1148.7|1147.2|1149.22|1147.72|1147.18|1145.68|0
1662445200000|2022-09-06 06:20:00|1148.71|1147.21|1149.74|1148.24|1149.87|1148.37|1148.42|1146.92|0
1662445500000|2022-09-06 06:25:00|1149.73|1148.23|1150.26|1148.76|1150.27|1148.77|1149.73|1148.23|0
1662445800000|2022-09-06 06:30:00|1150.51|1149.01|1150.74|1149.24|1151.2|1149.7|1150.28|1148.78|0
1662446100000|2022-09-06 06:35:00|1150.97|1149.47|1148.21|1146.71|1151.19|1149.69|1147.98|1146.48|0
1662446400000|2022-09-06 06:40:00|1148.32|1146.82|1148.21|1146.71|1148.44|1146.94|1147.98|1146.48|0
1662446700000|2022-09-06 06:45:00|1148.22|1146.72|1147.6|1146.1|1148.22|1146.72|1147.6|1146.1|0
1662447000000|2022-09-06 06:50:00|1147.37|1145.87|1146.57|1145.07|1147.37|1145.87|1146.34|1144.84|0
1662447300000|2022-09-06 06:55:00|1146.8|1145.3|1147.36|1145.86|1147.58|1146.08|1146.22|1144.72|0
1662447600000|2022-09-06 07:00:00|1147.58|1146.08|1142.03|1139.28|1148.94|1147.44|1141.78|1139.28|3
1662447900000|2022-09-06 07:05:00|1141.78|1139.53|1142.78|1139.28|1144.78|1141.78|1140.78|1139.28|1
1662448200000|2022-09-06 07:10:00|1142.53|1139.78|1140.03|1138.03|1142.53|1140.28|1138.28|1136.28|8
1662448500000|2022-09-06 07:15:00|1139.78|1137.78|1137.53|1135.53|1140.53|1138.53|1137.28|1135.28|9
1662448800000|2022-09-06 07:20:00|1137.78|1135.78|1137.53|1136.78|1140.53|1138.53|1137.28|1135.28|8
1662449100000|2022-09-06 07:25:00|1137.78|1135.28|1138.53|1136.53|1138.78|1136.78|1137.03|1135.03|7
1662449400000|2022-09-06 07:30:00|1138.28|1136.28|1134.78|1132.78|1138.28|1136.53|1134.28|1132.28|39
1662449700000|2022-09-06 07:35:00|1135.03|1133.03|1133.53|1131.53|1136.28|1134.28|1133.53|1131.53|3
1662450000000|2022-09-06 07:40:00|1133.5|1131.5|1135.5|1133.5|1137|1135|1133.5|1131.5|0
1662450300000|2022-09-06 07:45:00|1135.75|1133.75|1134.5|1132.5|1136|1134|1134.5|1132.5|4
1662450600000|2022-09-06 07:50:00|1134.25|1132.25|1132.25|1130.5|1134.5|1132.5|1131.5|1130.5|255
1662450900000|2022-09-06 07:55:00|1132|1130.25|1132.25|1131|1132.25|1131|1131.25|1129.5|36
1662451200000|2022-09-06 08:00:00|1132|1131.25|1131.5|1129.75|1132|1131.5|1131|1129|104
1662451500000|2022-09-06 08:05:00|1131.25|1130|1130.5|1129.75|1131.75|1130.25|1130.25|1128.5|51
1662451800000|2022-09-06 08:10:00|1130.75|1130|1129.75|1127.75|1131|1130.25|1128.5|1126.5|136
1662452100000|2022-09-06 08:15:00|1129.5|1128.25|1130.5|1129.25|1130.5|1129.25|1129|1127.5|3
1662452400000|2022-09-06 08:20:00|1130.25|1129|1129.75|1128.5|1130.75|1129|1128.5|1127.25|0
1662452700000|2022-09-06 08:25:00|1129.5|1128.25|1128.75|1128|1130.25|1129|1128.75|1127.5|67
1662453000000|2022-09-06 08:30:00|1129.5|1127.5|1130.25|1128.25|1130.25|1128.25|1129.5|1127.5|36
1662453300000|2022-09-06 08:35:00|1130|1128|1128.5|1127.5|1130|1128|1127.75|1126.5|1
1662453600000|2022-09-06 08:40:00|1128.75|1127.25|1129.25|1128.25|1129.75|1128.5|1128.75|1127.25|0
1662453900000|2022-09-06 08:45:00|1129.75|1128.5|1129|1127.75|1130.5|1129.25|1129|1127.75|53
1662454200000|2022-09-06 08:50:00|1129.25|1127.5|1129.25|1128|1129.5|1128|1128.25|1127|0
1662454500000|2022-09-06 08:55:00|1129|1128.25|1129|1128|1129.75|1128.75|1128|1126.25|0
1662454800000|2022-09-06 09:00:00|1129.25|1128.25|1126.25|1125.25|1129.25|1128.25|1126.25|1125.25|7
1662455100000|2022-09-06 09:05:00|1126|1125|1126|1124.75|1126.75|1125.5|1125.25|1123.5|3
1662455400000|2022-09-06 09:10:00|1126.25|1125|1127|1125.75|1127|1126|1126|1124.75|0
1662455700000|2022-09-06 09:15:00|1127.25|1126|1127|1125.75|1127.25|1126|1126|1124.75|1
1662456000000|2022-09-06 09:20:00|1126.75|1125.5|1127.5|1126.25|1127.5|1126.25|1125.75|1124.75|0
1662456300000|2022-09-06 09:25:00|1127.25|1126|1127.75|1125.75|1128.5|1127|1127.25|1125.75|0
1662456600000|2022-09-06 09:30:00|1127.5|1125.5|1127.5|1125.5|1128|1126|1126.5|1124.75|3
1662456900000|2022-09-06 09:35:00|1127.25|1125.25|1124.75|1123.5|1128|1126|1124.75|1123.5|7
1662457200000|2022-09-06 09:40:00|1124.5|1123.25|1125|1124|1125.75|1124.25|1124.5|1122.75|6
1662457500000|2022-09-06 09:45:00|1125.25|1123.75|1123.75|1122.25|1125.25|1123.75|1123.25|1122|0
1662457800000|2022-09-06 09:50:00|1123.5|1122|1121.5|1120.25|1123.5|1122|1121.5|1120|12
1662458100000|2022-09-06 09:55:00|1121.75|1120.5|1124.5|1122.75|1124.5|1122.75|1121.75|1120.5|16
1662458400000|2022-09-06 10:00:00|1124.25|1123|1125.25|1124|1125.75|1125|1124.25|1122.25|65
1662458700000|2022-09-06 10:05:00|1125|1123.75|1124.75|1123.5|1125.5|1124.5|1124.75|1123.5|50
1662459000000|2022-09-06 10:10:00|1124.5|1123.25|1124.75|1123|1126|1124.75|1124.25|1122.75|25
1662459300000|2022-09-06 10:15:00|1124.5|1123.25|1125.75|1124.25|1126.25|1124.25|1124.5|1123.25|1
1662459600000|2022-09-06 10:20:00|1126|1123.75|1125.75|1124.25|1126|1124.25|1124.25|1122.75|0
1662459900000|2022-09-06 10:25:00|1126|1124|1125.5|1123.5|1126|1124.25|1125|1123.25|0
1662460200000|2022-09-06 10:30:00|1125.25|1123.75|1124.75|1123.25|1125.5|1124.25|1124.5|1122.5|0
1662460500000|2022-09-06 10:35:00|1125|1123.5|1122.5|1121.25|1125|1123.75|1122.5|1121|0
1662460800000|2022-09-06 10:40:00|1122.75|1121.5|1122|1120.5|1123|1121.75|1122|1120|3
1662461100000|2022-09-06 10:45:00|1121.75|1120.75|1122.25|1120.75|1122.5|1121.25|1121.5|1119.75|1
1662461400000|2022-09-06 10:50:00|1122|1121|1120.25|1119|1122|1121|1120|1118.25|1
1662461700000|2022-09-06 10:55:00|1120|1118.75|1119.25|1118|1120|1118.75|1119.25|1117.25|8
1662462000000|2022-09-06 11:00:00|1119|1117.75|1121.5|1120.25|1121.5|1120.25|1119|1117.75|0
1662462300000|2022-09-06 11:05:00|1121.25|1120.75|1123|1121.75|1123.75|1122.75|1121|1120.75|5
1662462600000|2022-09-06 11:10:00|1123.25|1120.25|1122.25|1121.25|1123.5|1121.75|1122.25|1120.25|44
1662462900000|2022-09-06 11:15:00|1122.5|1121.5|1123|1121.25|1123.5|1121.5|1122.25|1121.25|0
1662463200000|2022-09-06 11:20:00|1122.75|1121.5|1123|1121|1123.5|1122.5|1122.75|1120.75|58
1662463500000|2022-09-06 11:25:00|1123.25|1121.25|1122.5|1120.5|1123.75|1121.75|1122|1120|2
1662463800000|2022-09-06 11:30:00|1122.25|1120.25|1122.5|1120.5|1122.5|1120.5|1121.5|1119.5|0
1662464100000|2022-09-06 11:35:00|1122.25|1120.25|1122|1120|1123|1121|1122|1120|0
1662464400000|2022-09-06 11:40:00|1121.75|1119.75|1121.5|1119.5|1121.75|1119.75|1120.75|1118.75|1
1662464700000|2022-09-06 11:45:00|1121.75|1119.75|1121.75|1119.75|1122.75|1120.75|1121.75|1119.75|0
1662465000000|2022-09-06 11:50:00|1121.5|1119.5|1122.5|1120.5|1122.5|1120.5|1121.25|1119.25|1
1662465300000|2022-09-06 11:55:00|1122.25|1120.25|1123|1121|1123|1121|1122.25|1120.25|0
1662465600000|2022-09-06 12:00:00|1122.75|1120.75|1123.25|1121.25|1123.75|1121.75|1122.75|1120.75|0
1662465900000|2022-09-06 12:05:00|1123|1121|1123.5|1121.5|1123.5|1121.5|1122.75|1120.75|3
1662466200000|2022-09-06 12:10:00|1123.25|1121.25|1124.75|1122.75|1124.75|1122.75|1122.75|1120.75|0
1662466500000|2022-09-06 12:15:00|1125|1123|1124.75|1122.75|1125.5|1123.5|1124.5|1122.5|0
1662466800000|2022-09-06 12:20:00|1125|1123|1123|1121|1125.5|1123.5|1122.75|1120.75|0
1662467100000|2022-09-06 12:25:00|1123.25|1121.25|1123.75|1121.75|1124.5|1122.5|1123.25|1121.25|1
1662467400000|2022-09-06 12:30:00|1123.5|1121.5|1122.75|1120.75|1124|1122|1122.75|1120.75|0
1662467700000|2022-09-06 12:35:00|1123|1120.5|1122|1120|1123|1121.25|1121.5|1119.5|178
1662468000000|2022-09-06 12:40:00|1121.75|1119.75|1122.25|1120.25|1123|1121|1121.75|1119.75|0
1662468300000|2022-09-06 12:45:00|1122|1120|1122.25|1120.25|1122.25|1120.25|1121.25|1119.25|0
1662468600000|2022-09-06 12:50:00|1122.5|1120.5|1122.75|1120.75|1123|1121|1122|1120|0
1662468900000|2022-09-06 12:55:00|1122.5|1120.5|1122.25|1120.25|1123|1121|1122|1120|0
1662469200000|2022-09-06 13:00:00|1122|1120.5|1122.5|1120.5|1122.75|1120.75|1122|1120.25|1
1662469500000|2022-09-06 13:05:00|1122.75|1120.75|1124.5|1122.5|1124.5|1122.5|1122.5|1120.5|6
1662469800000|2022-09-06 13:10:00|1124.25|1122.25|1123.25|1121.25|1124.5|1122.5|1123|1121|0
1662470100000|2022-09-06 13:15:00|1123|1121|1124|1122|1124.25|1122.25|1122.75|1120.75|0
1662470400000|2022-09-06 13:20:00|1124.25|1122.25|1124|1122|1124.5|1122.5|1123|1121|1
1662470700000|2022-09-06 13:25:00|1123.75|1121.75|1122.85|1120.85|1123.75|1121.75|1122.35|1120.35|0
1662471000000|2022-09-06 13:30:00|1123.1|1121.1|1123.35|1121.6|1124.6|1123.85|1122.85|1121.1|8
1662471300000|2022-09-06 13:35:00|1123.85|1121.85|1125.1|1123.35|1126.1|1124.35|1123.85|1121.6|17
1662471600000|2022-09-06 13:40:00|1124.85|1122.85|1122.35|1120.35|1124.85|1123.1|1122.35|1120.35|0
1662471900000|2022-09-06 13:45:00|1122.1|1119.85|1119.35|1117.85|1122.1|1120.6|1119.35|1117.85|4
1662472200000|2022-09-06 13:50:00|1119.1|1117.35|1114.85|1113.1|1119.1|1117.6|1114.35|1112.6|13
1662472500000|2022-09-06 13:55:00|1114.6|1112.6|1115.35|1113.1|1115.6|1113.6|1113.85|1111.85|12
1662472800000|2022-09-06 14:00:00|1115.6|1113.35|1111.85|1110.1|1116.35|1114.6|1111.6|1110.1|2
1662473100000|2022-09-06 14:05:00|1111.6|1110.6|1109.85|1108.1|1112.35|1110.6|1109.35|1107.6|11
1662473400000|2022-09-06 14:10:00|1110|1108.25|1110.75|1109.25|1110.75|1109.25|1108|1106.75|15
1662473700000|2022-09-06 14:15:00|1110.5|1109.5|1112.55|1111.05|1112.55|1111.05|1110.5|1109.5|1
1662474000000|2022-09-06 14:20:00|1112.54|1111.04|1110.95|1109.45|1112.55|1111.05|1110.16|1108.66|0
1662474300000|2022-09-06 14:25:00|1111.19|1109.69|1113.53|1112.03|1113.8|1112.3|1110.68|1109.18|208
1662474600000|2022-09-06 14:30:00|1113.97|1112.47|1114.31|1112.81|1114.31|1112.81|1112.98|1111.48|0
1662474900000|2022-09-06 14:35:00|1114.53|1113.03|1115.89|1114.39|1115.9|1114.4|1113.4|1111.9|25
1662475200000|2022-09-06 14:40:00|1115.9|1114.4|1116.81|1115.31|1117.26|1115.76|1115.89|1114.39|0
1662475500000|2022-09-06 14:45:00|1116.59|1115.09|1117.02|1115.52|1117.25|1115.75|1116.13|1114.63|0
1662475800000|2022-09-06 14:50:00|1117.03|1115.53|1117.87|1116.37|1118.78|1117.28|1117.03|1115.53|0
1662476100000|2022-09-06 14:55:00|1117.86|1116.36|1118.91|1117.41|1119.9|1118.4|1117.86|1116.36|0
1662476400000|2022-09-06 15:00:00|1119.49|1117.99|1118.9|1117.4|1119.76|1118.26|1118.37|1116.87|0
1662476700000|2022-09-06 15:05:00|1118.91|1117.41|1119.71|1118.21|1120.76|1119.26|1118.39|1116.89|0
1662477000000|2022-09-06 15:10:00|1119.72|1118.22|1117.92|1116.42|1119.97|1118.47|1117.89|1116.39|0
1662477300000|2022-09-06 15:15:00|1118.17|1116.67|1117.61|1116.11|1118.17|1116.67|1116.85|1115.35|0
1662477600000|2022-09-06 15:20:00|1117.6|1116.1|1118.13|1116.63|1118.9|1117.4|1117.33|1115.83|0
1662477900000|2022-09-06 15:25:00|1118.12|1116.62|1116.31|1114.81|1118.66|1117.16|1116.31|1114.81|0
1662478200000|2022-09-06 15:30:00|1116.55|1115.05|1117.64|1116.14|1118.93|1117.43|1115.79|1114.29|0
1662478500000|2022-09-06 15:35:00|1117.4|1115.9|1116.38|1114.88|1117.93|1116.43|1115.84|1114.34|0
1662478800000|2022-09-06 15:40:00|1116.37|1114.87|1117.27|1115.77|1118.58|1117.08|1115.86|1114.36|0
1662479100000|2022-09-06 15:45:00|1117.26|1115.76|1116.23|1114.73|1118.05|1116.55|1115.98|1114.48|0
1662479400000|2022-09-06 15:50:00|1116.24|1114.74|1118.28|1116.78|1118.55|1117.05|1116.22|1114.72|0
1662479700000|2022-09-06 15:55:00|1118.27|1116.77|1117.78|1116.28|1118.8|1117.3|1117.78|1116.28|0
1662480000000|2022-09-06 16:00:00|1117.39|1115.89|1117.61|1116.11|1118.07|1116.57|1117.16|1115.66|0
1662480300000|2022-09-06 16:05:00|1117.6|1116.1|1115.79|1114.29|1118.28|1116.78|1115.78|1114.28|0
1662480600000|2022-09-06 16:10:00|1115.8|1114.3|1115.14|1113.64|1116.02|1114.52|1114.91|1113.41|0
1662480900000|2022-09-06 16:15:00|1115.13|1113.63|1113.99|1112.49|1115.36|1113.86|1113.77|1112.27|0
1662481200000|2022-09-06 16:20:00|1113.89|1112.39|1113.31|1111.81|1114.22|1112.72|1113.09|1111.59|0
1662481500000|2022-09-06 16:25:00|1113.09|1111.59|1114.2|1112.7|1114.21|1112.71|1112.64|1111.14|0
1662481800000|2022-09-06 16:30:00|1113.82|1112.32|1113.55|1112.05|1114.34|1112.84|1113.3|1111.8|0
1662482100000|2022-09-06 16:35:00|1113.56|1112.06|1113.81|1112.31|1114.33|1112.83|1113.55|1112.05|0
1662482400000|2022-09-06 16:40:00|1113.82|1112.32|1115.38|1113.88|1115.38|1113.88|1113.02|1111.52|0
1662482700000|2022-09-06 16:45:00|1115.37|1113.87|1115.62|1114.12|1115.63|1114.13|1114.83|1113.33|0
1662483000000|2022-09-06 16:50:00|1115.87|1114.37|1115.37|1113.87|1115.88|1114.38|1114.57|1113.07|0
1662483300000|2022-09-06 16:55:00|1115.36|1113.86|1115.36|1113.86|1116.14|1114.64|1115.09|1113.59|0
1662483600000|2022-09-06 17:00:00|1115.35|1113.85|1114.3|1112.8|1115.36|1113.86|1114.03|1112.53|0
1662483900000|2022-09-06 17:05:00|1114.29|1112.79|1112.18|1110.68|1114.29|1112.79|1112.18|1110.68|0
1662484200000|2022-09-06 17:10:00|1112.19|1110.69|1111.4|1109.9|1112.71|1111.21|1111.38|1109.88|0
1662484500000|2022-09-06 17:15:00|1111.53|1110.03|1111.93|1110.43|1112.19|1110.69|1111.12|1109.62|0
1662484800000|2022-09-06 17:20:00|1112.18|1110.68|1112.09|1110.59|1112.45|1110.95|1111.58|1110.08|0
1662485100000|2022-09-06 17:25:00|1111.84|1110.34|1111.7|1110.2|1112.11|1110.61|1111.57|1110.07|0
1662485400000|2022-09-06 17:30:00|1112.05|1110.55|1113.18|1111.68|1113.63|1112.13|1112.04|1110.54|0
1662485700000|2022-09-06 17:35:00|1113.17|1111.67|1113.4|1111.9|1113.52|1112.02|1112.72|1111.22|0
1662486000000|2022-09-06 17:40:00|1113.29|1111.79|1112.73|1111.23|1113.4|1111.9|1112.26|1110.76|0
1662486300000|2022-09-06 17:45:00|1112.37|1110.87|1111.32|1109.82|1112.64|1111.14|1111.32|1109.82|0
1662486600000|2022-09-06 17:50:00|1111.57|1110.07|1111.59|1110.09|1111.84|1110.34|1110.92|1109.42|0
1662486900000|2022-09-06 17:55:00|1111.6|1110.1|1113.16|1111.66|1113.17|1111.67|1111.6|1110.1|0
1662487200000|2022-09-06 18:00:00|1113.41|1111.91|1113.86|1112.36|1114.1|1112.6|1113.19|1111.69|0
1662487500000|2022-09-06 18:05:00|1113.75|1112.25|1113.86|1112.36|1114.09|1112.59|1113.19|1111.69|0
1662487800000|2022-09-06 18:10:00|1113.87|1112.37|1115.23|1113.73|1115.46|1113.96|1113.86|1112.36|0
1662488100000|2022-09-06 18:15:00|1115.22|1113.72|1115.22|1113.72|1115.68|1114.18|1114.99|1113.49|0
1662488400000|2022-09-06 18:20:00|1115.23|1113.73|1114.82|1113.32|1115.45|1113.95|1114.37|1112.87|0
1662488700000|2022-09-06 18:25:00|1114.83|1113.33|1114.37|1112.87|1114.83|1113.33|1114.14|1112.64|0
1662489000000|2022-09-06 18:30:00|1114.38|1112.88|1113.93|1112.43|1114.61|1113.11|1113.24|1111.74|0
1662489300000|2022-09-06 18:35:00|1114.04|1112.54|1114.16|1112.66|1114.62|1113.12|1113.69|1112.19|0
1662489600000|2022-09-06 18:40:00|1114.15|1112.65|1113.27|1111.77|1114.16|1112.66|1113.26|1111.76|0
1662489900000|2022-09-06 18:45:00|1112.98|1111.48|1113.26|1111.76|1113.51|1112.01|1112.45|1110.95|0
1662490200000|2022-09-06 18:50:00|1113.25|1111.75|1112.73|1111.23|1113.26|1111.76|1111.92|1110.42|0
1662490500000|2022-09-06 18:55:00|1112.98|1111.48|1112.22|1110.72|1113.52|1112.02|1111.95|1110.45|0
1662490800000|2022-09-06 19:00:00|1112.23|1110.73|1111.94|1110.44|1112.62|1111.12|1111.67|1110.17|0
1662491100000|2022-09-06 19:05:00|1111.95|1110.45|1113.55|1112.05|1113.55|1112.05|1111.94|1110.44|0
1662491400000|2022-09-06 19:10:00|1113.54|1112.04|1113.54|1112.04|1114.32|1112.82|1113.27|1111.77|0
1662491700000|2022-09-06 19:15:00|1113.73|1112.23|1113.73|1112.23|1114.87|1113.37|1113.73|1112.23|0
1662492000000|2022-09-06 19:20:00|1113.72|1112.22|1113.31|1111.81|1113.74|1112.24|1112.17|1110.67|0
1662492300000|2022-09-06 19:25:00|1113.3|1111.8|1112.86|1111.36|1113.54|1112.04|1112.85|1111.35|0
1662492600000|2022-09-06 19:30:00|1112.85|1111.35|1111.93|1110.43|1112.86|1111.36|1111.47|1109.97|0
1662492900000|2022-09-06 19:35:00|1112.15|1110.65|1112.15|1110.65|1112.6|1111.1|1111.92|1110.42|0
1662493200000|2022-09-06 19:40:00|1112.14|1110.64|1113.74|1112.24|1113.74|1112.24|1112.14|1110.64|0
1662493500000|2022-09-06 19:45:00|1113.53|1112.03|1112.78|1111.28|1113.8|1112.3|1111.98|1110.48|0
1662493800000|2022-09-06 19:50:00|1112.75|1111.25|1112.21|1110.71|1112.76|1111.26|1111.95|1110.45|0
1662494100000|2022-09-06 19:55:00|1112.2|1110.7|1112.51|1111.01|1112.61|1111.11|1111.65|1110.15|0
1662494400000|2022-09-06 20:00:00|1112.83|1111.33|1112.17|1110.67|1112.89|1111.39|1111.88|1110.38|0
1662494700000|2022-09-06 20:05:00|1112.22|1110.72|1111.77|1110.27|1112.26|1110.76|1111.72|1110.22|0
1662495000000|2022-09-06 20:10:00|1111.81|1110.31|1111.97|1110.47|1112.2|1110.7|1111.72|1110.22|0
1662495300000|2022-09-06 20:15:00|1111.93|1110.43|1112.38|1110.88|1112.38|1110.88|1111.81|1110.31|0
1662495600000|2022-09-06 20:20:00|1112.37|1110.87|1112.08|1110.58|1112.47|1110.97|1112.08|1110.58|0
1662495900000|2022-09-06 20:25:00|1112.04|1110.54|1111.81|1110.31|1112.08|1110.58|1111.68|1110.18|0
1662496200000|2022-09-06 20:30:00|1111.75|1110.25|1111.89|1110.39|1111.89|1110.39|1111.63|1110.13|0
1662496500000|2022-09-06 20:35:00|1111.87|1110.37|1111.89|1110.39|1112|1110.5|1111.84|1110.34|0
1662496800000|2022-09-06 20:40:00|1111.93|1110.43|1112.34|1110.84|1112.34|1110.84|1111.89|1110.39|0
1662497100000|2022-09-06 20:45:00|1112.29|1110.79|1112.45|1110.95|1112.45|1110.95|1112.2|1110.7|0
1662497400000|2022-09-06 20:50:00|1112.5|1111|1112.2|1110.7|1112.5|1111|1112.16|1110.66|0
1662497700000|2022-09-06 20:55:00|1112.23|1110.73|1112.5|1111|1112.61|1111.11|1112.2|1110.7|0
1662498000000|2022-09-06 21:00:00|1112.55|1111.05|1112.5|1111|1112.61|1111.11|1112.46|1110.96|0
1662498300000|2022-09-06 21:05:00|1112.52|1111.02|1112.39|1110.89|1112.52|1111.02|1112.37|1110.87|0
1662498600000|2022-09-06 21:10:00|1112.37|1110.87|1112.37|1110.87|1112.39|1110.89|1112.3|1110.8|0
1662498900000|2022-09-06 21:15:00|1112.36|1110.86|1112.43|1110.93|1112.43|1110.93|1112.32|1110.82|0
1662499200000|2022-09-06 21:20:00|1112.39|1110.89|1112.23|1110.73|1112.43|1110.93|1112.21|1110.71|0
1662499500000|2022-09-06 21:25:00|1112.34|1110.84|1112.32|1110.82|1112.36|1110.86|1112.3|1110.8|0
1662499800000|2022-09-06 21:30:00|1112.3|1110.8|1112.3|1110.8|1112.3|1110.8|1112.3|1110.8|0
1662500100000|2022-09-06 21:35:00|1112.32|1110.82|1112.3|1110.8|1112.34|1110.84|1112.28|1110.78|0
1662500400000|2022-09-06 21:40:00|1112.32|1110.82|1112.3|1110.8|1112.32|1110.82|1112.3|1110.8|0
1662500700000|2022-09-06 21:45:00|1112.25|1110.75|1112.21|1110.71|1112.25|1110.75|1112.21|1110.71|0
1662501000000|2022-09-06 21:50:00|1112.23|1110.73|1112.25|1110.75|1112.25|1110.75|1112.23|1110.73|0
1662501300000|2022-09-06 21:55:00|1112.3|1110.8|1112.3|1110.8|1112.32|1110.82|1112.28|1110.78|0
1662501600000|2022-09-06 22:00:00|1112.32|1110.82|1112.55|1111.05|1112.55|1111.05|1112.03|1110.53|0
1662501900000|2022-09-06 22:05:00|1112.57|1111.07|1112.57|1111.07|1112.61|1111.11|1112.25|1110.75|0
1662502200000|2022-09-06 22:10:00|1112.61|1111.11|1112.95|1111.45|1113.11|1111.61|1112.61|1111.11|0
1662502500000|2022-09-06 22:15:00|1113|1111.5|1113|1111.5|1113|1111.5|1112.61|1111.11|0
1662502800000|2022-09-06 22:20:00|1112.99|1111.49|1112.75|1111.25|1113|1111.5|1112.75|1111.25|0
1662503100000|2022-09-06 22:25:00|1112.73|1111.23|1112.91|1111.41|1112.91|1111.41|1112.7|1111.2|0
1662503400000|2022-09-06 22:30:00|1112.93|1111.43|1112.7|1111.2|1113.06|1111.56|1112.7|1111.2|0
1662503700000|2022-09-06 22:35:00|1112.68|1111.18|1112.65|1111.15|1112.77|1111.27|1112.5|1111|0
1662504000000|2022-09-06 22:40:00|1112.61|1111.11|1112.79|1111.29|1112.83|1111.33|1112.59|1111.09|0
1662504300000|2022-09-06 22:45:00|1112.78|1111.28|1112.95|1111.45|1112.95|1111.45|1112.65|1111.15|0
1662504600000|2022-09-06 22:50:00|1112.94|1111.44|1112.74|1111.24|1112.99|1111.49|1112.59|1111.09|0
1662504900000|2022-09-06 22:55:00|1112.77|1111.27|1112.74|1111.24|1112.95|1111.45|1112.74|1111.24|0
1662505200000|2022-09-06 23:00:00|1112.79|1111.29|1112.54|1111.04|1112.92|1111.42|1112.54|1111.04|0
1662505500000|2022-09-06 23:05:00|1112.52|1111.02|1111.93|1110.43|1112.59|1111.09|1111.84|1110.34|0
1662505800000|2022-09-06 23:10:00|1111.96|1110.46|1111.93|1110.43|1111.96|1110.46|1111.69|1110.19|0
1662506100000|2022-09-06 23:15:00|1111.94|1110.44|1112.05|1110.55|1112.25|1110.75|1111.94|1110.44|0
1662506400000|2022-09-06 23:20:00|1112.09|1110.59|1112.36|1110.86|1112.38|1110.88|1112.05|1110.55|0
1662506700000|2022-09-06 23:25:00|1112.38|1110.88|1112.09|1110.59|1112.5|1111|1112.09|1110.59|0
1662507000000|2022-09-06 23:30:00|1112.14|1110.64|1112.29|1110.79|1112.54|1111.04|1112.09|1110.59|0
1662507300000|2022-09-06 23:35:00|1112.34|1110.84|1112.38|1110.88|1112.54|1111.04|1112.29|1110.79|0
1662507600000|2022-09-06 23:40:00|1112.34|1110.84|1112.59|1111.09|1112.74|1111.24|1112.34|1110.84|0
1662507900000|2022-09-06 23:45:00|1112.58|1111.08|1112.27|1110.77|1112.59|1111.09|1112.05|1110.55|0
1662508200000|2022-09-06 23:50:00|1112.25|1110.75|1112.05|1110.55|1112.34|1110.84|1111.91|1110.41|0
1662508500000|2022-09-06 23:55:00|1112.04|1110.54|1112|1110.5|1112.2|1110.7|1111.84|1110.34|0
1662508800000|2022-09-07 00:00:00|1111.93|1110.43|1111.8|1110.3|1112.25|1110.75|1110.99|1109.49|0
1662509100000|2022-09-07 00:05:00|1111.77|1110.27|1112.34|1110.84|1112.38|1110.88|1111.64|1110.14|0
1662509400000|2022-09-07 00:10:00|1112.29|1110.79|1111.81|1110.31|1112.29|1110.79|1111.46|1109.96|0
1662509700000|2022-09-07 00:15:00|1111.79|1110.29|1109.03|1107.53|1111.79|1110.29|1108.92|1107.42|0
1662510000000|2022-09-07 00:20:00|1109.14|1107.64|1107.58|1106.08|1109.15|1107.65|1107.13|1105.63|0
1662510300000|2022-09-07 00:25:00|1107.36|1105.86|1107.6|1106.1|1107.6|1106.1|1107.26|1105.76|0
1662510600000|2022-09-07 00:30:00|1106.45|1104.95|1105.93|1104.43|1106.96|1105.46|1105.53|1104.03|0
1662510900000|2022-09-07 00:35:00|1106.05|1104.55|1105.93|1104.43|1106.31|1104.81|1105.41|1103.91|0
1662511200000|2022-09-07 00:40:00|1105.68|1104.18|1105.16|1103.66|1105.81|1104.31|1105.16|1103.66|0
1662511500000|2022-09-07 00:45:00|1106.71|1105.21|1106.72|1105.22|1106.95|1105.45|1106.27|1104.77|0
1662511800000|2022-09-07 00:50:00|1106.73|1105.23|1107.17|1105.67|1107.39|1105.89|1106.72|1105.22|0
1662512100000|2022-09-07 00:55:00|1106.95|1105.45|1107.17|1105.67|1107.62|1106.12|1106.72|1105.22|0
1662512400000|2022-09-07 01:00:00|1105.71|1104.21|1104.92|1103.42|1105.96|1104.46|1104.92|1103.42|0
1662512700000|2022-09-07 01:05:00|1104.93|1103.43|1105.18|1103.68|1105.44|1103.94|1104.92|1103.42|0
1662513000000|2022-09-07 01:10:00|1105.17|1103.67|1105.45|1103.95|1105.7|1104.2|1104.92|1103.42|0
1662513300000|2022-09-07 01:15:00|1106.74|1105.24|1106.47|1104.97|1107.18|1105.68|1106.24|1104.74|0
1662513600000|2022-09-07 01:20:00|1106.69|1105.19|1106.26|1104.76|1106.92|1105.42|1106.25|1104.75|0
1662513900000|2022-09-07 01:25:00|1106.25|1104.75|1106.78|1105.28|1107|1105.5|1106.03|1104.53|0
1662514200000|2022-09-07 01:30:00|1106.88|1105.38|1107.23|1105.73|1107.23|1105.73|1106.33|1104.83|0
1662514500000|2022-09-07 01:35:00|1107.22|1105.72|1107.33|1105.83|1107.44|1105.94|1106.55|1105.05|0
1662514800000|2022-09-07 01:40:00|1107.44|1105.94|1107.21|1105.71|1107.44|1105.94|1107.21|1105.71|0
1662515100000|2022-09-07 01:45:00|1106.99|1105.49|1107.68|1106.18|1107.68|1106.18|1106.99|1105.49|0
1662515400000|2022-09-07 01:50:00|1107.89|1106.39|1107.89|1106.39|1108.12|1106.62|1107.67|1106.17|0
1662515700000|2022-09-07 01:55:00|1107.68|1106.18|1107.67|1106.17|1107.68|1106.18|1107.45|1105.95|0
1662516000000|2022-09-07 02:00:00|1106.28|1104.78|1106.53|1105.03|1106.54|1105.04|1106.27|1104.77|0
1662516300000|2022-09-07 02:05:00|1106.28|1104.78|1106.54|1105.04|1106.54|1105.04|1106.27|1104.77|0
1662516600000|2022-09-07 02:10:00|1106.53|1105.03|1106.02|1104.52|1106.53|1105.03|1105.76|1104.26|0
1662516900000|2022-09-07 02:15:00|1106.01|1104.51|1105.76|1104.26|1106.02|1104.52|1105.76|1104.26|0
1662517200000|2022-09-07 02:20:00|1105.89|1104.39|1106.27|1104.77|1106.28|1104.78|1105.76|1104.26|0
1662517500000|2022-09-07 02:25:00|1106.02|1104.52|1107.04|1105.54|1107.05|1105.55|1106.02|1104.52|0
1662517800000|2022-09-07 02:30:00|1108.23|1106.73|1108.46|1106.96|1108.57|1107.07|1108.13|1106.63|0
1662518100000|2022-09-07 02:35:00|1108.57|1107.07|1107.89|1106.39|1108.79|1107.29|1107.67|1106.17|0
1662518400000|2022-09-07 02:40:00|1107.9|1106.4|1107.89|1106.39|1107.9|1106.4|1107.89|1106.39|0
1662518700000|2022-09-07 02:45:00|1107.9|1106.4|1107.9|1106.4|1107.9|1106.4|1107.67|1106.17|0
1662519000000|2022-09-07 02:50:00|1107.91|1106.41|1107.23|1105.73|1108.12|1106.62|1107.23|1105.73|0
1662519300000|2022-09-07 02:55:00|1107.22|1105.72|1107.22|1105.72|1107.44|1105.94|1107.22|1105.72|0
1662519600000|2022-09-07 03:00:00|1107.23|1105.73|1107.22|1105.72|1107.45|1105.95|1107|1105.5|0
1662519900000|2022-09-07 03:05:00|1107.23|1105.73|1106.78|1105.28|1107.23|1105.73|1106.78|1105.28|0
1662520200000|2022-09-07 03:10:00|1106.77|1105.27|1106.78|1105.28|1106.78|1105.28|1106.44|1104.94|0
1662520500000|2022-09-07 03:15:00|1105.49|1103.99|1104.98|1103.48|1105.5|1104|1104.97|1103.47|0
1662520800000|2022-09-07 03:20:00|1105.23|1103.73|1105.24|1103.74|1105.24|1103.74|1104.97|1103.47|0
1662521100000|2022-09-07 03:25:00|1105.23|1103.73|1105.77|1104.27|1105.77|1104.27|1104.98|1103.48|0
1662521400000|2022-09-07 03:30:00|1106.79|1105.29|1106.59|1105.09|1106.82|1105.32|1106.47|1104.97|0
1662521700000|2022-09-07 03:35:00|1106.48|1104.98|1106.14|1104.64|1106.48|1104.98|1106.14|1104.64|0
1662522000000|2022-09-07 03:40:00|1106.15|1104.65|1106.37|1104.87|1106.37|1104.87|1106.15|1104.65|0
1662522300000|2022-09-07 03:45:00|1106.48|1104.98|1106.59|1105.09|1106.59|1105.09|1106.37|1104.87|0
1662522600000|2022-09-07 03:50:00|1106.37|1104.87|1107.05|1105.55|1107.26|1105.76|1106.36|1104.86|0
1662522900000|2022-09-07 03:55:00|1107.04|1105.54|1106.26|1104.76|1107.05|1105.55|1106.25|1104.75|0
1662523200000|2022-09-07 04:00:00|1105.03|1103.53|1102.11|1100.61|1105.03|1103.53|1102.11|1100.61|0
1662523500000|2022-09-07 04:05:00|1102.12|1100.62|1100.84|1099.34|1102.12|1100.62|1100.83|1099.33|0
1662523800000|2022-09-07 04:10:00|1100.83|1099.33|1099.71|1098.21|1101.09|1099.59|1099.7|1098.2|0
1662524100000|2022-09-07 04:15:00|1101|1099.5|1099.34|1097.84|1101|1099.5|1099.34|1097.84|0
1662524400000|2022-09-07 04:20:00|1099.3|1097.8|1097.63|1096.13|1099.3|1097.8|1097.63|1096.13|0
1662524700000|2022-09-07 04:25:00|1097.64|1096.14|1097.08|1095.58|1097.85|1096.35|1097.07|1095.57|0
1662525000000|2022-09-07 04:30:00|1097.09|1095.59|1097.71|1096.21|1097.93|1096.43|1097.08|1095.58|0
1662525300000|2022-09-07 04:35:00|1097.93|1096.43|1098.16|1096.66|1098.38|1096.88|1097.93|1096.43|0
1662525600000|2022-09-07 04:40:00|1098.15|1096.65|1098.06|1096.56|1098.17|1096.67|1097.93|1096.43|0
1662525900000|2022-09-07 04:45:00|1097.95|1096.45|1098.4|1096.9|1098.4|1096.9|1097.95|1096.45|0
1662526200000|2022-09-07 04:50:00|1098.29|1096.79|1099.06|1097.56|1099.07|1097.57|1098.29|1096.79|0
1662526500000|2022-09-07 04:55:00|1099.07|1097.57|1098.84|1097.34|1099.28|1097.78|1098.84|1097.34|0
1662526800000|2022-09-07 05:00:00|1098.95|1097.45|1098.63|1097.13|1099.07|1097.57|1098.61|1097.11|0
1662527100000|2022-09-07 05:05:00|1098.73|1097.23|1099.52|1098.02|1099.52|1098.02|1098.62|1097.12|0
1662527400000|2022-09-07 05:10:00|1099.51|1098.01|1099.52|1098.02|1099.74|1098.24|1099.3|1097.8|0
1662527700000|2022-09-07 05:15:00|1098.81|1097.31|1099.08|1097.58|1099.08|1097.58|1098.56|1097.06|0
1662528000000|2022-09-07 05:20:00|1099.07|1097.57|1099.08|1097.58|1099.08|1097.58|1098.81|1097.31|0
1662528300000|2022-09-07 05:25:00|1098.96|1097.46|1098.54|1097.04|1099.08|1097.58|1098.43|1096.93|0
1662528600000|2022-09-07 05:30:00|1099.52|1098.02|1099.07|1097.57|1099.73|1098.23|1099.07|1097.57|0
1662528900000|2022-09-07 05:35:00|1099.18|1097.68|1099.07|1097.57|1099.29|1097.79|1099.06|1097.56|0
1662529200000|2022-09-07 05:40:00|1099.06|1097.56|1099.3|1097.8|1099.3|1097.8|1099.06|1097.56|0
1662529500000|2022-09-07 05:45:00|1099.52|1098.02|1099.52|1098.02|1099.97|1098.47|1099.51|1098.01|0
1662529800000|2022-09-07 05:50:00|1099.51|1098.01|1099.08|1097.58|1099.51|1098.01|1098.85|1097.35|0
1662530100000|2022-09-07 05:55:00|1099.09|1097.59|1098.85|1097.35|1099.31|1097.81|1098.85|1097.35|0
1662530400000|2022-09-07 06:00:00|1097.8|1096.3|1097.12|1095.62|1099.05|1097.55|1097|1095.5|0
1662530700000|2022-09-07 06:05:00|1097.25|1095.75|1097.51|1096.01|1097.76|1096.26|1097.25|1095.75|0
1662531000000|2022-09-07 06:10:00|1097.5|1096|1099.05|1097.55|1099.05|1097.55|1097.5|1096|0
1662531300000|2022-09-07 06:15:00|1099.96|1098.46|1100.18|1098.68|1100.4|1098.9|1099.28|1097.78|0
1662531600000|2022-09-07 06:20:00|1100.4|1098.9|1101.29|1099.79|1101.51|1100.01|1100.18|1098.68|0
1662531900000|2022-09-07 06:25:00|1101.3|1099.8|1100.64|1099.14|1101.3|1099.8|1100.41|1098.91|0
1662532200000|2022-09-07 06:30:00|1099.72|1098.22|1099.84|1098.34|1100.09|1098.59|1099.31|1097.81|0
1662532500000|2022-09-07 06:35:00|1100.08|1098.58|1100.09|1098.59|1100.1|1098.6|1099.58|1098.08|0
1662532800000|2022-09-07 06:40:00|1100.1|1098.6|1100.35|1098.85|1100.61|1099.11|1100.1|1098.6|0
1662533100000|2022-09-07 06:45:00|1101.3|1099.8|1101.75|1100.25|1101.98|1100.48|1101.08|1099.58|0
1662533400000|2022-09-07 06:50:00|1101.76|1100.26|1101.33|1099.83|1101.99|1100.49|1101.32|1099.82|0
1662533700000|2022-09-07 06:55:00|1101.34|1099.84|1100.68|1099.18|1101.78|1100.28|1100.46|1098.96|0
1662534000000|2022-09-07 07:00:00|1100.89|1099.39|1101.14|1099.64|1102.43|1100.93|1100.69|1099.19|159
1662534300000|2022-09-07 07:05:00|1101.36|1099.86|1092|1091|1102.63|1101.13|1092|1090.75|357
1662534600000|2022-09-07 07:10:00|1091.5|1089.25|1094|1092.25|1097.5|1096|1090|1089|358
1662534900000|2022-09-07 07:15:00|1093.5|1092|1093.5|1091.75|1095.25|1093.25|1090.25|1089|36
1662535200000|2022-09-07 07:20:00|1093.25|1092.25|1089.5|1087.75|1095.5|1093.75|1089.5|1087.5|52
1662535500000|2022-09-07 07:25:00|1090.25|1088|1087.5|1085.75|1090.5|1088.75|1087|1085.25|91
1662535800000|2022-09-07 07:30:00|1087|1085.5|1086.25|1084.5|1088.25|1086.25|1085.5|1083.75|177
1662536100000|2022-09-07 07:35:00|1086|1084.25|1085|1083.25|1086|1084.5|1083.5|1081.75|35
1662536400000|2022-09-07 07:40:00|1085.01|1083.26|1086.76|1085.26|1087.01|1085.76|1084.01|1082.76|41
1662536700000|2022-09-07 07:45:00|1086.51|1085.01|1090.01|1088.26|1091.26|1089.26|1086.51|1085.01|229
1662537000000|2022-09-07 07:50:00|1090.26|1088.01|1089.26|1087.51|1090.26|1089.01|1088.76|1087.26|45
1662537300000|2022-09-07 07:55:00|1089.01|1087.76|1094.26|1092.76|1095.26|1093.26|1089.01|1087.76|18
1662537600000|2022-09-07 08:00:00|1094.51|1093.26|1096.01|1094.26|1096.01|1094.76|1091.01|1089.51|28
1662537900000|2022-09-07 08:05:00|1096.26|1094.51|1093.51|1092.51|1096.26|1094.76|1093.51|1092.26|122
1662538200000|2022-09-07 08:10:00|1094.76|1092.76|1094.51|1092.76|1095.26|1093.76|1093.76|1091.76|17
1662538500000|2022-09-07 08:15:00|1094.76|1093.01|1095.26|1093.51|1096.01|1094.26|1094.51|1092.76|1
1662538800000|2022-09-07 08:20:00|1095.01|1093.76|1095.01|1093.51|1095.51|1093.76|1094.01|1092.26|9
1662539100000|2022-09-07 08:25:00|1094.76|1093.26|1094.01|1092.26|1094.76|1093.26|1094.01|1092.26|0
1662539400000|2022-09-07 08:30:00|1094.26|1092.51|1096.26|1094.76|1097.26|1096.51|1094.26|1092.51|61
1662539700000|2022-09-07 08:35:00|1096.01|1094.26|1095.01|1093.51|1096.76|1094.76|1095.01|1093.51|0
1662540000000|2022-09-07 08:40:00|1094.76|1093.26|1095.26|1093.76|1095.26|1093.76|1094.01|1092.26|0
1662540300000|2022-09-07 08:45:00|1095.51|1094.26|1096.51|1094.76|1096.76|1095.26|1095.26|1093.26|1
1662540600000|2022-09-07 08:50:00|1096.26|1094.51|1095.26|1093.76|1096.26|1094.51|1094.26|1092.76|7
1662540900000|2022-09-07 08:55:00|1095.01|1093.51|1095.01|1093.76|1095.26|1093.76|1093.76|1092.01|14
1662541200000|2022-09-07 09:00:00|1095.51|1094.01|1095.26|1093.26|1096.26|1094.76|1094.01|1092.26|50
1662541500000|2022-09-07 09:05:00|1095.01|1092.76|1096.76|1095.26|1097.26|1095.76|1094.26|1092.76|0
1662541800000|2022-09-07 09:10:00|1096.51|1095.01|1097.51|1095.76|1098.01|1096.51|1096.51|1094.76|5
1662542100000|2022-09-07 09:15:00|1097.26|1095.51|1095.01|1093.26|1097.51|1095.76|1095.01|1093.26|1
1662542400000|2022-09-07 09:20:00|1094.76|1092.76|1091.76|1090.26|1094.76|1092.76|1091.51|1090.01|63
1662542700000|2022-09-07 09:25:00|1092.01|1090.76|1090.76|1089.26|1092.26|1090.76|1090.51|1088.76|1
1662543000000|2022-09-07 09:30:00|1091.01|1089.76|1093.01|1091.26|1093.01|1091.26|1091.01|1089.51|0
1662543300000|2022-09-07 09:35:00|1092.76|1091.01|1092.51|1090.76|1093.26|1091.76|1092.26|1090.51|0
1662543600000|2022-09-07 09:40:00|1092.26|1090.51|1095.01|1093.51|1095.01|1093.76|1092.01|1090.51|86
1662543900000|2022-09-07 09:45:00|1094.51|1093.76|1094.51|1092.76|1095.01|1093.76|1093.51|1091.76|0
1662544200000|2022-09-07 09:50:00|1094.26|1092.51|1095.01|1093.51|1095.26|1093.76|1093.76|1092.01|0
1662544500000|2022-09-07 09:55:00|1095.26|1093.76|1094.26|1092.51|1095.76|1093.76|1093.76|1092.01|0
1662544800000|2022-09-07 10:00:00|1094.01|1092.26|1094.26|1092.51|1094.76|1093.01|1094.01|1092.26|0
1662545100000|2022-09-07 10:05:00|1094.01|1092.26|1095.26|1093.51|1095.76|1094.01|1094.01|1092.26|172
1662545400000|2022-09-07 10:10:00|1095.01|1093.26|1094.76|1093.01|1095.01|1093.51|1094.76|1093.01|0
1662545700000|2022-09-07 10:15:00|1094.51|1092.76|1093.51|1091.76|1094.51|1093.01|1092.51|1090.76|1
1662546000000|2022-09-07 10:20:00|1093.26|1091.51|1095.51|1093.76|1096.51|1094.76|1093.26|1091.51|0
1662546300000|2022-09-07 10:25:00|1095.01|1094.01|1095.26|1093.76|1095.26|1094.26|1094.51|1092.76|0
1662546600000|2022-09-07 10:30:00|1095.51|1093.51|1095.01|1093.51|1096.26|1094.76|1094.76|1093.01|2
1662546900000|2022-09-07 10:35:00|1094.51|1093.26|1095.26|1093.76|1095.51|1093.76|1094.01|1092.26|0
1662547200000|2022-09-07 10:40:00|1095.01|1093.51|1095.26|1093.51|1096.26|1094.51|1094.76|1093.01|1
1662547500000|2022-09-07 10:45:00|1095.01|1093.76|1095.26|1093.76|1095.51|1094.01|1094.76|1093.01|0
1662547800000|2022-09-07 10:50:00|1095.76|1094.01|1094.26|1093.26|1097.26|1095.51|1094.26|1093.26|143
1662548100000|2022-09-07 10:55:00|1094.01|1093.01|1093.26|1091.26|1094.01|1093.26|1092.26|1090.51|54
1662548400000|2022-09-07 11:00:00|1093.01|1091.51|1092.51|1091.01|1093.01|1091.51|1091.51|1089.76|54
1662548700000|2022-09-07 11:05:00|1092.26|1090.76|1093.01|1091.26|1093.01|1091.51|1092.01|1090.51|54
1662549000000|2022-09-07 11:10:00|1093.51|1091.51|1093.51|1092.01|1093.51|1092.01|1093.01|1091.26|0
1662549300000|2022-09-07 11:15:00|1094.01|1092.26|1093.76|1092.26|1094.26|1092.76|1093.51|1091.76|2
1662549600000|2022-09-07 11:20:00|1093.51|1092.01|1094.26|1092.76|1094.26|1092.76|1093.51|1092.01|0
1662549900000|2022-09-07 11:25:00|1094.01|1093.01|1093.51|1091.76|1094.01|1093.26|1093.51|1091.76|110
1662550200000|2022-09-07 11:30:00|1093.76|1092.01|1095.51|1093.76|1095.76|1094.26|1093.76|1092.01|5
1662550500000|2022-09-07 11:35:00|1095.26|1093.51|1093.26|1091.76|1095.51|1094.26|1093.26|1091.76|16
1662550800000|2022-09-07 11:40:00|1092.76|1091.26|1093.01|1091.26|1093.01|1091.26|1092.01|1090.26|0
1662551100000|2022-09-07 11:45:00|1093.51|1091.51|1091.76|1090.26|1093.51|1091.76|1091.76|1090.01|0
1662551400000|2022-09-07 11:50:00|1092.01|1090.01|1093.01|1091.26|1093.01|1091.26|1091.76|1090.01|0
1662551700000|2022-09-07 11:55:00|1092.76|1091.51|1091.51|1089.76|1093.51|1091.76|1091.51|1089.76|0
1662552000000|2022-09-07 12:00:00|1091.01|1089.51|1090.26|1089.01|1092.01|1090.26|1090.26|1089.01|4
1662552300000|2022-09-07 12:05:00|1090.01|1088.76|1087.26|1086.01|1090.01|1088.76|1087.26|1086.01|1
1662552600000|2022-09-07 12:10:00|1087.01|1085.26|1084.51|1082.76|1087.01|1085.76|1084.51|1082.76|7
1662552900000|2022-09-07 12:15:00|1084.26|1082.51|1083.51|1082.01|1084.51|1083.01|1083.26|1081.76|1
1662553200000|2022-09-07 12:20:00|1083.76|1082.26|1083.01|1081.51|1083.76|1082.26|1082.26|1080.51|2
1662553500000|2022-09-07 12:25:00|1083.26|1081.26|1081.01|1079.26|1083.51|1081.76|1081.01|1079.26|13
1662553800000|2022-09-07 12:30:00|1080.76|1079.01|1082.01|1080.51|1082.26|1080.51|1080.76|1079.01|0
1662554100000|2022-09-07 12:35:00|1081.76|1080.26|1083.01|1081.51|1083.51|1081.76|1081.76|1080.01|1
1662554400000|2022-09-07 12:40:00|1082.76|1081.26|1081.51|1080.01|1083.01|1081.51|1081.51|1080.01|1
1662554700000|2022-09-07 12:45:00|1081.26|1079.76|1081.51|1080.01|1081.51|1080.51|1081.01|1079.26|14
1662555000000|2022-09-07 12:50:00|1082.01|1080.26|1082.26|1081.01|1083.01|1081.26|1082.01|1080.26|0
1662555300000|2022-09-07 12:55:00|1082.51|1081.26|1083.76|1082.26|1083.76|1082.26|1082.01|1080.26|4
1662555600000|2022-09-07 13:00:00|1084.26|1082.51|1084.51|1082.76|1084.51|1083.26|1083.51|1081.76|0
1662555900000|2022-09-07 13:05:00|1084.76|1083.01|1084.51|1083.26|1085.76|1084.26|1084.26|1083.01|0
1662556200000|2022-09-07 13:10:00|1084.76|1083.76|1082.51|1080.76|1085.01|1083.76|1081.76|1080.26|61
1662556500000|2022-09-07 13:15:00|1082.26|1081.26|1084.51|1082.76|1084.76|1083.26|1082.26|1081.26|0
1662556800000|2022-09-07 13:20:00|1084.76|1083.01|1085.01|1083.26|1085.01|1083.26|1083.51|1081.76|0
1662557100000|2022-09-07 13:25:00|1085.26|1083.51|1083.51|1082.51|1085.51|1084.01|1083.01|1081.26|332
1662557400000|2022-09-07 13:30:00|1083.76|1081.26|1081.86|1080.11|1084.01|1082.26|1079.26|1077.51|27
1662557700000|2022-09-07 13:35:00|1081.61|1079.36|1083.11|1081.61|1083.86|1082.11|1080.61|1079.11|5
1662558000000|2022-09-07 13:40:00|1082.86|1081.11|1084.61|1082.86|1085.61|1083.61|1082.36|1081.11|159
1662558300000|2022-09-07 13:45:00|1084.36|1083.11|1084.11|1082.61|1085.86|1083.86|1083.86|1082.11|54
1662558600000|2022-09-07 13:50:00|1083.86|1082.36|1082.36|1080.86|1083.86|1082.36|1080.61|1079.11|150
1662558900000|2022-09-07 13:55:00|1082.61|1080.61|1084.11|1082.36|1084.61|1083.36|1082.61|1080.61|87
1662559200000|2022-09-07 14:00:00|1083.86|1082.86|1085.61|1083.86|1085.61|1083.86|1082.86|1081.86|109
1662559500000|2022-09-07 14:05:00|1085.36|1083.61|1084.61|1083.36|1085.36|1083.86|1083.86|1082.86|72
1662559800000|2022-09-07 14:10:00|1084.22|1082.97|1083.47|1082.47|1084.72|1082.97|1082.97|1081.97|60
1662560100000|2022-09-07 14:15:00|1083.22|1081.97|1084.31|1082.81|1084.47|1082.97|1083.22|1081.97|10
1662560400000|2022-09-07 14:20:00|1084.3|1082.8|1083.58|1082.08|1084.57|1083.07|1083.09|1081.59|0
1662560700000|2022-09-07 14:25:00|1083.34|1081.84|1085.11|1083.61|1085.12|1083.62|1083.31|1081.81|207
1662561000000|2022-09-07 14:30:00|1084.92|1083.42|1085.78|1084.28|1086.45|1084.95|1084.92|1083.42|37
1662561300000|2022-09-07 14:35:00|1085.79|1084.29|1085.98|1084.48|1086.43|1084.93|1085.75|1084.25|0
1662561600000|2022-09-07 14:40:00|1085.77|1084.27|1085.97|1084.47|1086.64|1085.14|1085.52|1084.02|0
1662561900000|2022-09-07 14:45:00|1086.34|1084.84|1085.84|1084.34|1086.34|1084.84|1085.35|1083.85|0
1662562200000|2022-09-07 14:50:00|1085.72|1084.22|1086.37|1084.87|1086.63|1085.13|1085.59|1084.09|0
1662562500000|2022-09-07 14:55:00|1086.36|1084.86|1085.4|1083.9|1086.63|1085.13|1085.39|1083.89|0
1662562800000|2022-09-07 15:00:00|1085.36|1083.86|1086.03|1084.53|1086.04|1084.54|1084.7|1083.2|0
1662563100000|2022-09-07 15:05:00|1085.82|1084.32|1086.89|1085.39|1086.91|1085.41|1085.59|1084.09|0
1662563400000|2022-09-07 15:10:00|1086.9|1085.4|1088.19|1086.69|1088.64|1087.14|1086.89|1085.39|0
1662563700000|2022-09-07 15:15:00|1088.92|1087.42|1088.9|1087.4|1089.41|1087.91|1088.4|1086.9|0
1662564000000|2022-09-07 15:20:00|1089.14|1087.64|1089.2|1087.7|1089.45|1087.95|1088.4|1086.9|0
1662564300000|2022-09-07 15:25:00|1089.23|1087.73|1088.51|1087.01|1089.77|1088.27|1088.27|1086.77|0
1662564600000|2022-09-07 15:30:00|1087.87|1086.37|1086.84|1085.34|1087.89|1086.39|1086.62|1085.12|0
1662564900000|2022-09-07 15:35:00|1086.85|1085.35|1087.49|1085.99|1087.71|1086.21|1086.84|1085.34|0
1662565200000|2022-09-07 15:40:00|1087.28|1085.78|1085.99|1084.49|1087.71|1086.21|1085.98|1084.48|0
1662565500000|2022-09-07 15:45:00|1086.36|1084.86|1087.61|1086.11|1087.86|1086.36|1086.35|1084.85|0
1662565800000|2022-09-07 15:50:00|1087.6|1086.1|1087.87|1086.37|1088.12|1086.62|1087.36|1085.86|0
1662566100000|2022-09-07 15:55:00|1087.88|1086.38|1086.85|1085.35|1088.37|1086.87|1086.84|1085.34|0
1662566400000|2022-09-07 16:00:00|1086.42|1084.92|1086.41|1084.91|1087.06|1085.56|1086.41|1084.91|0
1662566700000|2022-09-07 16:05:00|1086.42|1084.92|1086.42|1084.92|1086.63|1085.13|1085.75|1084.25|0
1662567000000|2022-09-07 16:10:00|1086.43|1084.93|1085.13|1083.63|1086.43|1084.93|1085.13|1083.63|0
1662567300000|2022-09-07 16:15:00|1085.14|1083.64|1084.48|1082.98|1085.35|1083.85|1084.47|1082.97|0
1662567600000|2022-09-07 16:20:00|1084.69|1083.19|1083.61|1082.11|1084.69|1083.19|1083.6|1082.1|0
1662567900000|2022-09-07 16:25:00|1083.6|1082.1|1084.2|1082.7|1084.86|1083.36|1083.6|1082.1|0
1662568200000|2022-09-07 16:30:00|1084.14|1082.64|1084.39|1082.89|1084.39|1082.89|1083.62|1082.12|0
1662568500000|2022-09-07 16:35:00|1084.4|1082.9|1085.9|1084.4|1085.9|1084.4|1084.13|1082.63|0
1662568800000|2022-09-07 16:40:00|1085.91|1084.41|1086.69|1085.19|1087.44|1085.94|1085.65|1084.15|0
1662569100000|2022-09-07 16:45:00|1086.17|1084.67|1086.16|1084.66|1086.39|1084.89|1085.94|1084.44|0
1662569400000|2022-09-07 16:50:00|1085.95|1084.45|1085.73|1084.23|1086.17|1084.67|1085.72|1084.22|0
1662569700000|2022-09-07 16:55:00|1085.72|1084.22|1085.94|1084.44|1085.95|1084.45|1085.28|1083.78|0
1662570000000|2022-09-07 17:00:00|1086.44|1084.94|1087.21|1085.71|1087.23|1085.73|1086.19|1084.69|0
1662570300000|2022-09-07 17:05:00|1087.22|1085.72|1087.2|1085.7|1087.47|1085.97|1086.71|1085.21|0
1662570600000|2022-09-07 17:10:00|1087.21|1085.71|1087.44|1085.94|1087.46|1085.96|1086.94|1085.44|0
1662570900000|2022-09-07 17:15:00|1086.82|1085.32|1086.16|1084.66|1086.82|1085.32|1086.16|1084.66|0
1662571200000|2022-09-07 17:20:00|1086.17|1084.67|1086.17|1084.67|1086.82|1085.32|1086.16|1084.66|0
1662571500000|2022-09-07 17:25:00|1086.27|1084.77|1085.94|1084.44|1086.38|1084.88|1085.51|1084.01|0
1662571800000|2022-09-07 17:30:00|1085.95|1084.45|1087.03|1085.53|1087.03|1085.53|1085.94|1084.44|0
1662572100000|2022-09-07 17:35:00|1087.02|1085.52|1087.47|1085.97|1087.69|1086.19|1086.81|1085.31|0
1662572400000|2022-09-07 17:40:00|1087.48|1085.98|1088.57|1087.07|1088.58|1087.08|1087.47|1085.97|0
1662572700000|2022-09-07 17:45:00|1088.58|1087.08|1088.41|1086.91|1088.63|1087.13|1087.75|1086.25|0
1662573000000|2022-09-07 17:50:00|1088.2|1086.7|1088.43|1086.93|1088.64|1087.14|1088.2|1086.7|0
1662573300000|2022-09-07 17:55:00|1088.42|1086.92|1088.42|1086.92|1088.64|1087.14|1088.2|1086.7|0
1662573600000|2022-09-07 18:00:00|1088.43|1086.93|1089.76|1088.26|1089.76|1088.26|1088.2|1086.7|0
1662573900000|2022-09-07 18:05:00|1089.55|1088.05|1088.87|1087.37|1089.76|1088.26|1088.66|1087.16|0
1662574200000|2022-09-07 18:10:00|1088.66|1087.16|1088.88|1087.38|1089.1|1087.6|1088.65|1087.15|0
1662574500000|2022-09-07 18:15:00|1089.09|1087.59|1087.99|1086.49|1089.1|1087.6|1087.78|1086.28|0
1662574800000|2022-09-07 18:20:00|1088|1086.5|1088.21|1086.71|1088.21|1086.71|1087.77|1086.27|0
1662575100000|2022-09-07 18:25:00|1088.42|1086.92|1089.1|1087.6|1089.1|1087.6|1088.21|1086.71|0
1662575400000|2022-09-07 18:30:00|1089.09|1087.59|1089.96|1088.46|1089.96|1088.46|1088.87|1087.37|0
1662575700000|2022-09-07 18:35:00|1089.95|1088.45|1089.75|1088.25|1090.18|1088.68|1089.74|1088.24|0
1662576000000|2022-09-07 18:40:00|1089.74|1088.24|1089.73|1088.23|1090.19|1088.69|1089.73|1088.23|0
1662576300000|2022-09-07 18:45:00|1090.83|1089.33|1091.09|1089.59|1091.34|1089.84|1090.83|1089.33|0
1662576600000|2022-09-07 18:50:00|1091.1|1089.6|1091.1|1089.6|1091.36|1089.86|1090.57|1089.07|0
1662576900000|2022-09-07 18:55:00|1091.09|1089.59|1091.35|1089.85|1091.61|1090.11|1090.85|1089.35|0
1662577200000|2022-09-07 19:00:00|1090.17|1088.67|1089.95|1088.45|1090.19|1088.69|1089.72|1088.22|0
1662577500000|2022-09-07 19:05:00|1089.94|1088.44|1090.6|1089.1|1090.6|1089.1|1089.93|1088.43|0
1662577800000|2022-09-07 19:10:00|1090.61|1089.11|1090.09|1088.59|1090.61|1089.11|1089.87|1088.37|0
1662578100000|2022-09-07 19:15:00|1090.1|1088.6|1089.45|1087.95|1090.33|1088.83|1089.44|1087.94|0
1662578400000|2022-09-07 19:20:00|1089.44|1087.94|1089.88|1088.38|1089.89|1088.39|1089.22|1087.72|0
1662578700000|2022-09-07 19:25:00|1089.89|1088.39|1090.55|1089.05|1090.55|1089.05|1089.89|1088.39|0
1662579000000|2022-09-07 19:30:00|1091.8|1090.3|1091.54|1090.04|1092.05|1090.55|1091.04|1089.54|0
1662579300000|2022-09-07 19:35:00|1091.3|1089.8|1090.79|1089.29|1091.56|1090.06|1090.53|1089.03|0
1662579600000|2022-09-07 19:40:00|1090.8|1089.3|1091.03|1089.53|1091.04|1089.54|1090.51|1089.01|0
1662579900000|2022-09-07 19:45:00|1089.87|1088.37|1090.54|1089.04|1090.55|1089.05|1089.87|1088.37|0
1662580200000|2022-09-07 19:50:00|1090.33|1088.83|1090.31|1088.81|1090.53|1089.03|1089.87|1088.37|0
1662580500000|2022-09-07 19:55:00|1090.3|1088.8|1090.18|1088.68|1090.3|1088.8|1089.63|1088.13|0
1662580800000|2022-09-07 20:00:00|1090.29|1088.79|1089.66|1088.16|1090.29|1088.79|1089.33|1087.83|0
1662581100000|2022-09-07 20:05:00|1089.7|1088.2|1089.7|1088.2|1089.9|1088.4|1089.33|1087.83|0
1662581400000|2022-09-07 20:10:00|1089.66|1088.16|1089.52|1088.02|1089.81|1088.31|1089.42|1087.92|0
1662581700000|2022-09-07 20:15:00|1089.53|1088.03|1090.05|1088.55|1090.05|1088.55|1089.53|1088.03|0
1662582000000|2022-09-07 20:20:00|1090.09|1088.59|1090.2|1088.7|1090.29|1088.79|1090.09|1088.59|0
1662582300000|2022-09-07 20:25:00|1090.22|1088.72|1090.2|1088.7|1090.44|1088.94|1090.14|1088.64|0
1662582600000|2022-09-07 20:30:00|1090.22|1088.72|1090.2|1088.7|1090.33|1088.83|1090.09|1088.59|0
1662582900000|2022-09-07 20:35:00|1090.22|1088.72|1090.29|1088.79|1090.29|1088.79|1090.2|1088.7|0
1662583200000|2022-09-07 20:40:00|1090.33|1088.83|1090.14|1088.64|1090.33|1088.83|1090.09|1088.59|0
1662583500000|2022-09-07 20:45:00|1090.2|1088.7|1090.14|1088.64|1090.24|1088.74|1090.09|1088.59|0
1662583800000|2022-09-07 20:50:00|1090.16|1088.66|1090.09|1088.59|1090.24|1088.74|1090.09|1088.59|0
1662584100000|2022-09-07 20:55:00|1090.14|1088.64|1089.96|1088.46|1090.14|1088.64|1089.83|1088.33|0
1662584400000|2022-09-07 21:00:00|1089.98|1088.48|1089.98|1088.48|1090|1088.5|1089.83|1088.33|0
1662584700000|2022-09-07 21:05:00|1089.96|1088.46|1090.14|1088.64|1090.16|1088.66|1089.96|1088.46|0
1662585000000|2022-09-07 21:10:00|1090.16|1088.66|1090.18|1088.68|1090.18|1088.68|1090.16|1088.66|0
1662585300000|2022-09-07 21:15:00|1090.22|1088.72|1090.18|1088.68|1090.22|1088.72|1090.18|1088.68|0
1662585600000|2022-09-07 21:20:00|1090.2|1088.7|1090.18|1088.68|1090.2|1088.7|1090.16|1088.66|0
1662585900000|2022-09-07 21:25:00|1090.16|1088.66|1090.22|1088.72|1090.22|1088.72|1090.16|1088.66|0
1662586200000|2022-09-07 21:30:00|1090.2|1088.7|1090.2|1088.7|1090.2|1088.7|1090.18|1088.68|0
1662586500000|2022-09-07 21:35:00|1090.18|1088.68|1090.18|1088.68|1090.18|1088.68|1090.14|1088.64|0
1662586800000|2022-09-07 21:40:00|1090.2|1088.7|1090.18|1088.68|1090.2|1088.7|1090.18|1088.68|0
1662587100000|2022-09-07 21:45:00|1090.2|1088.7|1090.14|1088.64|1090.2|1088.7|1090.11|1088.61|0
1662587400000|2022-09-07 21:50:00|1090.16|1088.66|1090.16|1088.66|1090.22|1088.72|1090.09|1088.59|0
1662587700000|2022-09-07 21:55:00|1090.14|1088.64|1090.18|1088.68|1090.22|1088.72|1090.14|1088.64|0
1662588000000|2022-09-07 22:00:00|1090.11|1088.61|1090.72|1089.22|1090.92|1089.42|1090.11|1088.61|0
1662588300000|2022-09-07 22:05:00|1090.7|1089.2|1091.01|1089.51|1091.01|1089.51|1090.7|1089.2|0
1662588600000|2022-09-07 22:10:00|1091.05|1089.55|1090.81|1089.31|1091.05|1089.55|1090.81|1089.31|0
1662588900000|2022-09-07 22:15:00|1090.82|1089.32|1090.69|1089.19|1090.91|1089.41|1090.63|1089.13|0
1662589200000|2022-09-07 22:20:00|1090.73|1089.23|1090.78|1089.28|1090.82|1089.32|1090.63|1089.13|0
1662589500000|2022-09-07 22:25:00|1090.76|1089.26|1090.63|1089.13|1090.78|1089.28|1090.58|1089.08|0
1662589800000|2022-09-07 22:30:00|1090.67|1089.17|1090.49|1088.99|1090.69|1089.19|1090.49|1088.99|0
1662590100000|2022-09-07 22:35:00|1090.45|1088.95|1090.25|1088.75|1090.45|1088.95|1090.12|1088.62|0
1662590400000|2022-09-07 22:40:00|1090.23|1088.73|1090.15|1088.65|1090.25|1088.75|1090.1|1088.6|0
1662590700000|2022-09-07 22:45:00|1090.14|1088.64|1090.01|1088.51|1090.14|1088.64|1089.93|1088.43|0
1662591000000|2022-09-07 22:50:00|1090.02|1088.52|1090.06|1088.56|1090.1|1088.6|1090.01|1088.51|0
1662591300000|2022-09-07 22:55:00|1090.08|1088.58|1090.34|1088.84|1090.41|1088.91|1090.01|1088.51|0
1662591600000|2022-09-07 23:00:00|1090.32|1088.82|1090.06|1088.56|1090.39|1088.89|1090.01|1088.51|0
1662591900000|2022-09-07 23:05:00|1090.04|1088.54|1090.21|1088.71|1090.21|1088.71|1090.01|1088.51|0
1662592200000|2022-09-07 23:10:00|1090.23|1088.73|1090.12|1088.62|1090.25|1088.75|1090.1|1088.6|0
1662592500000|2022-09-07 23:15:00|1090.15|1088.65|1090.23|1088.73|1090.69|1089.19|1090.15|1088.65|0
1662592800000|2022-09-07 23:20:00|1090.25|1088.75|1089.91|1088.41|1090.25|1088.75|1089.86|1088.36|0
1662593100000|2022-09-07 23:25:00|1089.93|1088.43|1089.86|1088.36|1089.97|1088.47|1089.86|1088.36|0
1662593400000|2022-09-07 23:30:00|1089.91|1088.41|1089.91|1088.41|1089.97|1088.47|1089.86|1088.36|0
1662593700000|2022-09-07 23:35:00|1089.9|1088.4|1089.71|1088.21|1089.9|1088.4|1089.56|1088.06|0
1662594000000|2022-09-07 23:40:00|1089.69|1088.19|1089.67|1088.17|1089.77|1088.27|1089.62|1088.12|0
1662594300000|2022-09-07 23:45:00|1089.66|1088.16|1089.77|1088.27|1089.82|1088.32|1089.62|1088.12|0
1662594600000|2022-09-07 23:50:00|1089.78|1088.28|1089.54|1088.04|1089.82|1088.32|1089.47|1087.97|0
1662594900000|2022-09-07 23:55:00|1089.53|1088.03|1089.58|1088.08|1089.67|1088.17|1089.49|1087.99|0
1662595200000|2022-09-08 00:00:00|1089.54|1088.04|1089.43|1087.93|1090.01|1088.51|1089.34|1087.84|0
1662595500000|2022-09-08 00:05:00|1089.4|1087.9|1089.47|1087.97|1089.67|1088.17|1089.3|1087.8|0
1662595800000|2022-09-08 00:10:00|1089.43|1087.93|1089.58|1088.08|1089.71|1088.21|1089.34|1087.84|0
1662596100000|2022-09-08 00:15:00|1090.68|1089.18|1091.76|1090.26|1092.14|1090.64|1090.51|1089.01|0
1662596400000|2022-09-08 00:20:00|1091.52|1090.02|1091.27|1089.77|1092.27|1090.77|1091.27|1089.77|0
1662596700000|2022-09-08 00:25:00|1091.28|1089.78|1091.4|1089.9|1091.65|1090.15|1091.27|1089.77|0
1662597000000|2022-09-08 00:30:00|1090.31|1088.81|1090.09|1088.59|1090.31|1088.81|1089.87|1088.37|0
1662597300000|2022-09-08 00:35:00|1090.08|1088.58|1090.09|1088.59|1090.3|1088.8|1089.66|1088.16|0
1662597600000|2022-09-08 00:40:00|1089.88|1088.38|1089.99|1088.49|1090.09|1088.59|1089.87|1088.37|0
1662597900000|2022-09-08 00:45:00|1089.88|1088.38|1089.66|1088.16|1090.09|1088.59|1089.66|1088.16|0
1662598200000|2022-09-08 00:50:00|1089.67|1088.17|1089.68|1088.18|1089.88|1088.38|1089.45|1087.95|0
1662598500000|2022-09-08 00:55:00|1089.67|1088.17|1089.47|1087.97|1089.89|1088.39|1089.46|1087.96|0
1662598800000|2022-09-08 01:00:00|1090.8|1089.3|1090.8|1089.3|1091.05|1089.55|1090.55|1089.05|0
1662599100000|2022-09-08 01:05:00|1091.04|1089.54|1091.55|1090.05|1091.56|1090.06|1091.04|1089.54|0
1662599400000|2022-09-08 01:10:00|1091.31|1089.81|1091.32|1089.82|1091.56|1090.06|1091.31|1089.81|0
1662599700000|2022-09-08 01:15:00|1090.13|1088.63|1089.68|1088.18|1090.34|1088.84|1089.47|1087.97|0
1662600000000|2022-09-08 01:20:00|1089.67|1088.17|1090.32|1088.82|1090.53|1089.03|1089.46|1087.96|0
1662600300000|2022-09-08 01:25:00|1090.53|1089.03|1090.53|1089.03|1090.75|1089.25|1090.53|1089.03|0
1662600600000|2022-09-08 01:30:00|1090.64|1089.14|1090.74|1089.24|1090.96|1089.46|1090.53|1089.03|0
1662600900000|2022-09-08 01:35:00|1090.95|1089.45|1090.3|1088.8|1090.95|1089.45|1090.3|1088.8|0
1662601200000|2022-09-08 01:40:00|1090.31|1088.81|1090.31|1088.81|1090.52|1089.02|1090.1|1088.6|0
1662601500000|2022-09-08 01:45:00|1091.4|1089.9|1091.52|1090.02|1091.53|1090.03|1091.28|1089.78|0
1662601800000|2022-09-08 01:50:00|1091.53|1090.03|1091.52|1090.02|1091.64|1090.14|1091.28|1089.78|0
1662602100000|2022-09-08 01:55:00|1091.28|1089.78|1091.52|1090.02|1091.52|1090.02|1091.28|1089.78|0
1662602400000|2022-09-08 02:00:00|1091.4|1089.9|1091.04|1089.54|1091.77|1090.27|1091.04|1089.54|0
1662602700000|2022-09-08 02:05:00|1091.05|1089.55|1091.28|1089.78|1091.29|1089.79|1091.04|1089.54|0
1662603000000|2022-09-08 02:10:00|1091.52|1090.02|1091.04|1089.54|1091.53|1090.03|1091.04|1089.54|0
1662603300000|2022-09-08 02:15:00|1090.1|1088.6|1090.1|1088.6|1090.1|1088.6|1089.88|1088.38|0
1662603600000|2022-09-08 02:20:00|1090.11|1088.61|1090.1|1088.6|1090.32|1088.82|1090.1|1088.6|0
1662603900000|2022-09-08 02:25:00|1090.11|1088.61|1089.89|1088.39|1090.11|1088.61|1089.89|1088.39|0
1662604200000|2022-09-08 02:30:00|1090.1|1088.6|1090.09|1088.59|1090.1|1088.6|1089.89|1088.39|0
1662604500000|2022-09-08 02:35:00|1090.1|1088.6|1089.66|1088.16|1090.1|1088.6|1089.45|1087.95|0
1662604800000|2022-09-08 02:40:00|1089.45|1087.95|1089.45|1087.95|1089.66|1088.16|1089.45|1087.95|0
1662605100000|2022-09-08 02:45:00|1089.66|1088.16|1089.45|1087.95|1089.66|1088.16|1089.23|1087.73|0
1662605400000|2022-09-08 02:50:00|1089.44|1087.94|1089.44|1087.94|1089.45|1087.95|1089.44|1087.94|0
1662605700000|2022-09-08 02:55:00|1089.45|1087.95|1089.23|1087.73|1089.45|1087.95|1089.23|1087.73|0
1662606000000|2022-09-08 03:00:00|1089.13|1087.63|1089.03|1087.53|1089.24|1087.74|1089.02|1087.52|0
1662606300000|2022-09-08 03:05:00|1089.13|1087.63|1089.45|1087.95|1089.46|1087.96|1089.02|1087.52|0
1662606600000|2022-09-08 03:10:00|1089.46|1087.96|1089.89|1088.39|1089.89|1088.39|1089.45|1087.95|0
1662606900000|2022-09-08 03:15:00|1089.68|1088.18|1089.68|1088.18|1089.89|1088.39|1089.46|1087.96|0
1662607200000|2022-09-08 03:20:00|1089.67|1088.17|1089.47|1087.97|1089.68|1088.18|1089.46|1087.96|0
1662607500000|2022-09-08 03:25:00|1089.68|1088.18|1089.24|1087.74|1089.68|1088.18|1089.24|1087.74|0
1662607800000|2022-09-08 03:30:00|1089.25|1087.75|1089.46|1087.96|1089.46|1087.96|1089.24|1087.74|0
1662608100000|2022-09-08 03:35:00|1089.36|1087.86|1089.24|1087.74|1089.47|1087.97|1089.24|1087.74|0
1662608400000|2022-09-08 03:40:00|1089.35|1087.85|1089.46|1087.96|1089.46|1087.96|1089.24|1087.74|0
1662608700000|2022-09-08 03:45:00|1089.45|1087.95|1089.45|1087.95|1089.67|1088.17|1089.45|1087.95|0
1662609000000|2022-09-08 03:50:00|1089.46|1087.96|1089.45|1087.95|1089.46|1087.96|1089.45|1087.95|0
1662609300000|2022-09-08 03:55:00|1089.24|1087.74|1089.14|1087.64|1089.46|1087.96|1089.03|1087.53|0
1662609600000|2022-09-08 04:00:00|1089.04|1087.54|1089.47|1087.97|1089.68|1088.18|1089.04|1087.54|0
1662609900000|2022-09-08 04:05:00|1089.46|1087.96|1089.47|1087.97|1089.47|1087.97|1089.46|1087.96|0
1662610200000|2022-09-08 04:10:00|1089.57|1088.07|1090.1|1088.6|1090.1|1088.6|1089.47|1087.97|0
1662610500000|2022-09-08 04:15:00|1090.11|1088.61|1089.78|1088.28|1090.11|1088.61|1089.68|1088.18|0
1662610800000|2022-09-08 04:20:00|1089.68|1088.18|1090.11|1088.61|1090.11|1088.61|1089.68|1088.18|0
1662611100000|2022-09-08 04:25:00|1089.9|1088.4|1089.89|1088.39|1089.9|1088.4|1089.68|1088.18|0
1662611400000|2022-09-08 04:30:00|1090.93|1089.43|1090.81|1089.31|1091.05|1089.55|1090.8|1089.3|0
1662611700000|2022-09-08 04:35:00|1090.8|1089.3|1091.05|1089.55|1091.06|1089.56|1090.8|1089.3|0
1662612000000|2022-09-08 04:40:00|1091.17|1089.67|1091.54|1090.04|1091.67|1090.17|1091.05|1089.55|0
1662612600000|2022-09-08 04:50:00|1090.53|1089.03|1092.41|1090.91|1092.41|1090.91|1090.31|1088.81|0
1662612900000|2022-09-08 04:55:00|1092.62|1091.12|1093.91|1092.41|1093.91|1092.41|1092.41|1090.91|0
1662613200000|2022-09-08 05:00:00|1095.2|1093.7|1095.43|1093.93|1095.44|1093.94|1095.19|1093.69|0
1662613500000|2022-09-08 05:05:00|1095.44|1093.94|1095.68|1094.18|1095.93|1094.43|1095.44|1093.94|0
1662613800000|2022-09-08 05:10:00|1095.67|1094.17|1095.71|1094.21|1095.97|1094.47|1095.47|1093.97|0
1662614100000|2022-09-08 05:15:00|1095.72|1094.22|1096.21|1094.71|1096.21|1094.71|1095.59|1094.09|0
1662614400000|2022-09-08 05:20:00|1096.2|1094.7|1096.2|1094.7|1096.21|1094.71|1095.95|1094.45|0
1662614700000|2022-09-08 05:25:00|1096.44|1094.94|1096.44|1094.94|1096.69|1095.19|1096.44|1094.94|0
1662615000000|2022-09-08 05:30:00|1095.11|1093.61|1095|1093.5|1095.22|1093.72|1094.99|1093.49|0
1662615300000|2022-09-08 05:35:00|1095.21|1093.71|1095.44|1093.94|1095.44|1093.94|1095.21|1093.71|0
1662615600000|2022-09-08 05:40:00|1095.45|1093.95|1095.01|1093.51|1095.45|1093.95|1095.01|1093.51|0
1662615900000|2022-09-08 05:45:00|1095.02|1093.52|1094.8|1093.3|1095.02|1093.52|1094.58|1093.08|0
1662616200000|2022-09-08 05:50:00|1094.59|1093.09|1094.8|1093.3|1094.81|1093.31|1094.59|1093.09|0
1662616500000|2022-09-08 05:55:00|1094.59|1093.09|1094.82|1093.32|1094.82|1093.32|1094.38|1092.88|0
1662616800000|2022-09-08 06:00:00|1094.81|1093.31|1095.04|1093.54|1095.26|1093.76|1094.17|1092.67|0
1662617100000|2022-09-08 06:05:00|1095.03|1093.53|1095.47|1093.97|1095.47|1093.97|1094.18|1092.68|0
1662617400000|2022-09-08 06:10:00|1095.46|1093.96|1096.33|1094.83|1096.33|1094.83|1095.25|1093.75|0
1662617700000|2022-09-08 06:15:00|1096.32|1094.82|1094.9|1093.4|1096.55|1095.05|1094.9|1093.4|0
1662618000000|2022-09-08 06:20:00|1094.91|1093.41|1094.23|1092.73|1095.12|1093.62|1094.02|1092.52|0
1662618300000|2022-09-08 06:25:00|1094.24|1092.74|1094.02|1092.52|1094.45|1092.95|1094.02|1092.52|0
1662618600000|2022-09-08 06:30:00|1094.01|1092.51|1094.37|1092.87|1094.54|1093.04|1093.9|1092.4|0
1662618900000|2022-09-08 06:35:00|1094.36|1092.86|1094.45|1092.95|1094.56|1093.06|1093.71|1092.21|0
1662619200000|2022-09-08 06:40:00|1094.56|1093.06|1094.77|1093.27|1094.77|1093.27|1094.34|1092.84|0
1662619500000|2022-09-08 06:45:00|1096.2|1094.7|1094.87|1093.37|1096.2|1094.7|1094.86|1093.36|0
1662619800000|2022-09-08 06:50:00|1094.86|1093.36|1094.62|1093.12|1095.11|1093.61|1094.61|1093.11|0
1662620100000|2022-09-08 06:55:00|1094.37|1092.87|1094.04|1092.54|1094.77|1093.27|1093.97|1092.47|0
1662620400000|2022-09-08 07:00:00|1092.81|1091.31|1091.84|1090.34|1093.42|1091.92|1091.84|1090.34|41
1662620700000|2022-09-08 07:05:00|1091.83|1090.33|1092.97|1090.22|1095.47|1092.72|1091.82|1089.72|14
1662621000000|2022-09-08 07:10:00|1093.22|1090.47|1094.72|1092.72|1094.72|1092.72|1091.22|1090.22|9
1662621300000|2022-09-08 07:15:00|1094.97|1092.97|1093.97|1091.97|1096.22|1094.47|1093.97|1091.97|10
1662621600000|2022-09-08 07:20:00|1093.72|1091.72|1090.72|1089.97|1093.72|1092.47|1089.97|1087.97|45
1662621900000|2022-09-08 07:25:00|1090.47|1089.72|1090.47|1089.22|1090.72|1089.97|1089.47|1088.72|17
1662622200000|2022-09-08 07:30:00|1090.22|1088.97|1087.47|1085.72|1090.22|1088.97|1087.47|1085.47|6
1662622500000|2022-09-08 07:35:00|1087.22|1085.47|1087.72|1086.22|1089.22|1087.72|1086.47|1084.72|57
1662622800000|2022-09-08 07:40:00|1087.47|1086.47|1087.47|1085.47|1088.47|1086.47|1085.97|1084.47|10
1662623100000|2022-09-08 07:45:00|1087.22|1085.22|1087.47|1086.47|1088.22|1086.97|1086.47|1085.22|5
1662623400000|2022-09-08 07:50:00|1087.22|1086.72|1086.4|1084.9|1087.22|1086.72|1086.22|1084.9|8
1662623700000|2022-09-08 07:55:00|1086.15|1084.65|1084.1|1082.35|1086.35|1084.65|1084.1|1082.1|14
1662624000000|2022-09-08 08:00:00|1083.85|1082.1|1084.25|1082.25|1084.25|1082.75|1082.5|1081.5|13
1662624300000|2022-09-08 08:05:00|1084.5|1082.5|1084.25|1082.25|1086.25|1084.5|1083|1082.25|6
1662624600000|2022-09-08 08:10:00|1084.5|1082.5|1084.5|1083.75|1085|1083.75|1083.25|1082|6
1662624900000|2022-09-08 08:15:00|1084.25|1082.75|1083.75|1082.25|1084.25|1083.75|1083.75|1082.25|10
1662625200000|2022-09-08 08:20:00|1083.5|1082.5|1082|1080.25|1084|1082.5|1082|1080.25|8
1662625500000|2022-09-08 08:25:00|1081.5|1080.5|1080.5|1079.5|1082|1080.5|1079.5|1078.75|8
1662625800000|2022-09-08 08:30:00|1080.25|1079.25|1081.75|1081|1082|1081|1080.25|1079.25|5
1662626100000|2022-09-08 08:35:00|1082|1081.5|1083.75|1082|1084.75|1082.75|1082|1081.25|8
1662626400000|2022-09-08 08:40:00|1083.25|1082.25|1084.25|1083|1085|1083|1083.25|1082.25|9
1662626700000|2022-09-08 08:45:00|1084.5|1083.25|1086|1084.5|1087|1085.25|1084|1083.25|5
1662627000000|2022-09-08 08:50:00|1085.75|1084.75|1086|1085.25|1087|1085.5|1085.75|1084.5|7
1662627300000|2022-09-08 08:55:00|1087.5|1085|1086.5|1085.5|1087.75|1086.25|1086.5|1085|7
1662627600000|2022-09-08 09:00:00|1086.25|1085.75|1085.25|1083.25|1086.25|1085.75|1085.25|1083.25|8
1662627900000|2022-09-08 09:05:00|1085|1083.5|1084|1083|1085.5|1083.75|1084|1082.75|6
1662628200000|2022-09-08 09:10:00|1083.75|1082.75|1086|1084|1086.25|1084.25|1083.75|1082.75|6
1662628500000|2022-09-08 09:15:00|1085.75|1084.25|1085.25|1084.25|1086.25|1084.5|1084.5|1083.5|4
1662628800000|2022-09-08 09:20:00|1086.5|1084.5|1085.5|1084.25|1086.75|1084.75|1085.5|1084.25|6
1662629100000|2022-09-08 09:25:00|1086.75|1084.5|1085.75|1084.5|1087.25|1085.25|1085.75|1084.25|5
1662629400000|2022-09-08 09:30:00|1085.5|1084.25|1086.75|1084.75|1086.75|1085|1085.5|1083.5|6
1662629700000|2022-09-08 09:35:00|1086.5|1085|1085.5|1084.25|1086.75|1085|1085|1084.25|6
1662630000000|2022-09-08 09:40:00||1084.5||1084.25||1084.75||1083.75|4
1662630300000|2022-09-08 09:45:00||1084.5||1084.5||1084.75||1084.25|5
1662630600000|2022-09-08 09:50:00|1086.25|1084.25|1086.25|1084.75|1086.25|1085|1086.25|1084|6
1662630900000|2022-09-08 09:55:00|1086|1085|1087|1085|1087.25|1085.25|1085.25|1084.5|7
1662631200000|2022-09-08 10:00:00|1087.25|1085.25|1087.75|1086|1088|1086.25|1086.25|1085.25|5
1662631500000|2022-09-08 10:05:00|1087.5|1085.75|1088.25|1087.5|1089.25|1087.5|1086.5|1085.25|5
1662631800000|2022-09-08 10:10:00|1089.5|1087.25|1089.75|1087.75|1089.75|1087.75|1089.5|1087|7
1662632100000|2022-09-08 10:15:00|1090|1088|1089.75|1088|1090.25|1088.5|1088.75|1087.5|8
1662632400000|2022-09-08 10:20:00|1090|1087.75|1089|1088.25|1090.25|1088.5|1089|1087|7
1662632700000|2022-09-08 10:25:00|1090.25|1088.5|1091.25|1089.75|1091.25|1089.75|1090|1088.5|5
1662633000000|2022-09-08 10:30:00|1091|1090|1090.25|1089.25|1091|1090|1090.25|1089|3
1662633300000|2022-09-08 10:35:00|1090|1089|1090.25|1088.5|1090.75|1089.5|1090|1088.25|8
1662633600000|2022-09-08 10:40:00|1090|1088.25|1090.75|1088.75|1091|1089|1088.75|1087.75|7
1662633900000|2022-09-08 10:45:00|1090.5|1089|1091.5|1090.5|1091.5|1090.75|1089.5|1088.5|7
1662634200000|2022-09-08 10:50:00|1092.75|1090.25|1094.75|1093|1095.25|1093.25|1091.5|1090.25|48
1662634500000|2022-09-08 10:55:00|1094|1092.75|1094|1093|1095.5|1093.75|1094|1092.5|68
1662634800000|2022-09-08 11:00:00|1095|1093.25|1092.75|1091.25|1095|1093.75|1092.75|1091.25|62
1662635100000|2022-09-08 11:05:00|1092.5|1090.75|1093.25|1091.75|1094|1092.25|1091.5|1090|5
1662635400000|2022-09-08 11:10:00|1093|1091.5|1090.5|1089.75|1093|1091.75|1090.5|1089.5|4
1662635700000|2022-09-08 11:15:00|1090.25|1089.5|1090.5|1089.25|1091.25|1089.5|1090|1088.75|6
1662636000000|2022-09-08 11:20:00|1090.25|1089.5|1090.25|1089.25|1091.5|1090.25|1089.25|1088.25|7
1662636300000|2022-09-08 11:25:00|1090|1089.5|1090.25|1088.75|1091|1089.5|1089.25|1088|12
1662636600000|2022-09-08 11:30:00|1090|1088.5|1088.5|1087|1090|1088.5|1087.5|1086.5|5
1662636900000|2022-09-08 11:35:00|1088.25|1087.25|1088.5|1086.75|1089|1087.25|1087.75|1086.25|12
1662637200000|2022-09-08 11:40:00|1088.77|1087.02|1087.27|1086.27|1089.02|1087.52|1087.02|1086.27|5
1662637500000|2022-09-08 11:45:00|1087.02|1086.52|1087.27|1086.02|1088.27|1086.77|1086.77|1086.02|5
1662637800000|2022-09-08 11:50:00|1088.52|1086.27|1087.77|1087.02|1089.27|1087.52|1087.52|1086.27|8
1662638100000|2022-09-08 11:55:00|1087.52|1086.52|1089.52|1087.77|1090.02|1088.02|1087.52|1086.27|7
1662638400000|2022-09-08 12:00:00|1089.27|1087.52|1090.52|1089.02|1090.77|1089.02|1087.77|1087.02|9
1662638700000|2022-09-08 12:05:00|1090.77|1089.27|1091.02|1089.52|1091.52|1089.77|1090.02|1089.02|10
1662639000000|2022-09-08 12:10:00|1091.27|1089.77|1091.27|1090.02|1092.02|1090.27|1090.52|1089.52|4
1662639300000|2022-09-08 12:15:00|1090.27|1089.27|1088.27|1087.02|1095.27|1094.27|1087.77|1086.77|20
1662639600000|2022-09-08 12:20:00|1088.02|1087.27|1089.77|1088.77|1090.52|1089.02|1088.02|1087.27|5
1662639900000|2022-09-08 12:25:00|1090.27|1089.52|1088.77|1088.02|1091.02|1089.52|1088.02|1087.27|5
1662640200000|2022-09-08 12:30:00|1089.27|1088.27|1088.77|1087.02|1089.77|1088.27|1087.52|1086.52|7
1662640500000|2022-09-08 12:35:00|1089.52|1087.27|1089.27|1088.27|1090.77|1088.77|1088.52|1087.02|4
1662640800000|2022-09-08 12:40:00|1088.77|1088.52|1088.27|1087.52|1088.77|1088.52|1088.27|1087.27|5
1662641100000|2022-09-08 12:45:00|1088.77|1087.77|1089.52|1088.27|1091.02|1089.02|1088.77|1087.52|6
1662641400000|2022-09-08 12:50:00|1091.02|1088.52|1088.27|1087.52|1091.52|1090.27|1088.27|1087.27|6
1662641700000|2022-09-08 12:55:00|1088.02|1087.27|1086.02|1084.52|1088.02|1087.27|1086.02|1084.52|14
1662642000000|2022-09-08 13:00:00|1085.77|1084.02|1087.02|1086.27|1087.77|1086.52|1085.27|1084.02|40
1662642300000|2022-09-08 13:05:00|1086.77|1085.02|1085.27|1083.52|1087.27|1085.52|1083.02|1082.02|21
1662642600000|2022-09-08 13:10:00|1085.02|1083.02|1085.27|1083.52|1085.52|1083.77|1082.77|1082.02|8
1662642900000|2022-09-08 13:15:00|1085.02|1083.27|1084.27|1082.77|1085.77|1084.27|1084.27|1082.77|5
1662643200000|2022-09-08 13:20:00|1084.02|1083.02|1082.77|1081.52|1084.52|1083.02|1082.52|1081.27|12
1662643500000|2022-09-08 13:25:00|1082.52|1081.27|1083.77|1082.27|1083.77|1082.27|1081.02|1080.02|10
1662643800000|2022-09-08 13:30:00|1084.27|1082.52|1086.27|1084.52|1087.52|1086.02|1083.77|1082.52|5
1662644100000|2022-09-08 13:35:00|1086.02|1084.27|1086.52|1085.02|1087.27|1085.52|1085.02|1083.77|13
1662644400000|2022-09-08 13:40:00|1086.27|1084.77|1087.02|1085.77|1087.77|1086.02|1083.77|1082.77|5
1662644700000|2022-09-08 13:45:00|1086.77|1085.52|1088.77|1087.77|1089.52|1087.77|1085.77|1085.02|5
1662645000000|2022-09-08 13:50:00|1088.52|1088.02|1090.77|1089.52|1090.77|1089.52|1087.52|1086.02|8
1662645300000|2022-09-08 13:55:00|1091.52|1089.77|1092.52|1091.02|1092.77|1091.52|1090.52|1089.52|5
1662645600000|2022-09-08 14:00:00|1092.27|1090.77|1090.27|1089.02|1092.27|1091.02|1090.02|1089.02|5
1662645900000|2022-09-08 14:05:00|1090.02|1088.77|1089.27|1087.52|1091.02|1089.27|1088.02|1087.02|16
1662646200000|2022-09-08 14:10:00|1089.17|1087.42|1088.17|1086.42|1089.67|1088.42|1087.17|1086.17|4
1662646500000|2022-09-08 14:15:00|1087.92|1086.17|1094.31|1092.81|1094.31|1092.81|1087.42|1085.92|18
1662646800000|2022-09-08 14:20:00|1094.3|1092.8|1094.68|1093.18|1095.38|1093.88|1094.3|1092.8|0
1662647100000|2022-09-08 14:25:00|1094.69|1093.19|1095.14|1093.64|1095.78|1094.28|1094.46|1092.96|10
1662647400000|2022-09-08 14:30:00|1095.13|1093.63|1096.03|1094.53|1096.46|1094.96|1094.69|1093.19|0
1662647700000|2022-09-08 14:35:00|1096.25|1094.75|1097.56|1096.06|1097.67|1096.17|1095.8|1094.3|0
1662648000000|2022-09-08 14:40:00|1097.77|1096.27|1097.79|1096.29|1098.23|1096.73|1096.91|1095.41|71
1662648300000|2022-09-08 14:45:00|1097.8|1096.3|1098|1096.5|1098.66|1097.16|1097.56|1096.06|0
1662648600000|2022-09-08 14:50:00|1097.79|1096.29|1098.86|1097.36|1098.86|1097.36|1097.55|1096.05|0
1662648900000|2022-09-08 14:55:00|1098.85|1097.35|1099.96|1098.46|1100.18|1098.68|1098.43|1096.93|0
1662649200000|2022-09-08 15:00:00|1101.08|1099.58|1101.61|1100.11|1102.85|1101.35|1101.07|1099.57|0
1662649500000|2022-09-08 15:05:00|1101.85|1100.35|1101.15|1099.65|1102.62|1101.12|1100.9|1099.4|0
1662649800000|2022-09-08 15:10:00|1101.16|1099.66|1101.16|1099.66|1101.4|1099.9|1099.66|1098.16|0
1662650100000|2022-09-08 15:15:00|1099.79|1098.29|1099.61|1098.11|1100.01|1098.51|1099.14|1097.64|0
1662650400000|2022-09-08 15:20:00|1099.82|1098.32|1099.18|1097.68|1100.05|1098.55|1098.96|1097.46|0
1662650700000|2022-09-08 15:25:00|1099.4|1097.9|1098.94|1097.44|1099.61|1098.11|1098.73|1097.23|0
1662651000000|2022-09-08 15:30:00|1099.94|1098.44|1100.19|1098.69|1100.44|1098.94|1099.43|1097.93|0
1662651300000|2022-09-08 15:35:00|1100.18|1098.68|1098.66|1097.16|1100.22|1098.72|1098.66|1097.16|0
1662651600000|2022-09-08 15:40:00|1098.41|1096.91|1098.89|1097.39|1099.15|1097.65|1098.14|1096.64|0
1662651900000|2022-09-08 15:45:00|1098.9|1097.4|1098.15|1096.65|1099.16|1097.66|1098.14|1096.64|0
1662652200000|2022-09-08 15:50:00|1098.14|1096.64|1098.42|1096.92|1098.67|1097.17|1097.64|1096.14|0
1662652500000|2022-09-08 15:55:00|1098.66|1097.16|1097.67|1096.17|1098.67|1097.17|1097.66|1096.16|0
1662652800000|2022-09-08 16:00:00|1097.92|1096.42|1093.08|1091.58|1098.17|1096.67|1092.84|1091.34|0
1662653100000|2022-09-08 16:05:00|1093.09|1091.59|1091.52|1090.02|1093.09|1091.59|1089.77|1088.27|0
1662653400000|2022-09-08 16:10:00|1091.53|1090.03|1090.51|1089.01|1091.53|1090.03|1089|1087.5|0
1662653700000|2022-09-08 16:15:00|1090.79|1089.29|1090.37|1088.87|1091.68|1090.18|1089.91|1088.41|0
1662654000000|2022-09-08 16:20:00|1090.38|1088.88|1089.3|1087.8|1090.6|1089.1|1088.42|1086.92|0
1662654300000|2022-09-08 16:25:00|1089.51|1088.01|1090.81|1089.31|1091.14|1089.64|1089.07|1087.57|0
1662654600000|2022-09-08 16:30:00|1090.6|1089.1|1092.11|1090.61|1092.56|1091.06|1090.48|1088.98|0
1662654900000|2022-09-08 16:35:00|1092.12|1090.62|1091.7|1090.2|1092.57|1091.07|1091.7|1090.2|0
1662655200000|2022-09-08 16:40:00|1091.81|1090.31|1093.69|1092.19|1093.69|1092.19|1091.48|1089.98|0
1662655500000|2022-09-08 16:45:00|1093.68|1092.18|1093.67|1092.17|1093.69|1092.19|1093.02|1091.52|0
1662655800000|2022-09-08 16:50:00|1093.46|1091.96|1093.9|1092.4|1094.56|1093.06|1093.45|1091.95|0
1662656100000|2022-09-08 16:55:00|1094.11|1092.61|1093.89|1092.39|1094.34|1092.84|1093.68|1092.18|0
1662656400000|2022-09-08 17:00:00|1093.78|1092.28|1093.01|1091.51|1093.91|1092.41|1092.78|1091.28|0
1662656700000|2022-09-08 17:05:00|1093|1091.5|1093.02|1091.52|1093.45|1091.95|1092.35|1090.85|0
1662657000000|2022-09-08 17:10:00|1093.23|1091.73|1095.25|1093.75|1095.26|1093.76|1093.02|1091.52|0
1662657300000|2022-09-08 17:15:00|1095.26|1093.76|1094.61|1093.11|1095.26|1093.76|1094.38|1092.88|0
1662657600000|2022-09-08 17:20:00|1094.62|1093.12|1095.05|1093.55|1095.05|1093.55|1094.6|1093.1|0
1662657900000|2022-09-08 17:25:00|1095.04|1093.54|1094.62|1093.12|1095.49|1093.99|1094.59|1093.09|0
1662658200000|2022-09-08 17:30:00|1094.97|1093.47|1094.95|1093.45|1095.22|1093.72|1093.94|1092.44|0
1662658500000|2022-09-08 17:35:00|1094.94|1093.44|1095.72|1094.22|1096|1094.5|1094.7|1093.2|0
1662658800000|2022-09-08 17:40:00|1095.97|1094.47|1095.97|1094.47|1096.47|1094.97|1095.71|1094.21|0
1662659100000|2022-09-08 17:45:00|1095.49|1093.99|1095.93|1094.43|1095.93|1094.43|1095.05|1093.55|0
1662659400000|2022-09-08 17:50:00|1095.82|1094.32|1095.26|1093.76|1096.14|1094.64|1095.04|1093.54|0
1662659700000|2022-09-08 17:55:00|1095.25|1093.75|1094.82|1093.32|1095.26|1093.76|1093.91|1092.41|0
1662660000000|2022-09-08 18:00:00|1094.83|1093.33|1095.48|1093.98|1095.48|1093.98|1094.59|1093.09|0
1662660300000|2022-09-08 18:05:00|1095.49|1093.99|1095.25|1093.75|1095.71|1094.21|1094.81|1093.31|0
1662660600000|2022-09-08 18:10:00|1095.26|1093.76|1095.24|1093.74|1095.91|1094.41|1095.04|1093.54|0
1662660900000|2022-09-08 18:15:00|1095.02|1093.52|1095.7|1094.2|1095.71|1094.21|1094.8|1093.3|0
1662661200000|2022-09-08 18:20:00|1095.69|1094.19|1095.48|1093.98|1095.7|1094.2|1095.25|1093.75|0
1662661500000|2022-09-08 18:25:00|1095.49|1093.99|1095.48|1093.98|1095.71|1094.21|1095.04|1093.54|0
1662661800000|2022-09-08 18:30:00|1095.95|1094.45|1096.74|1095.24|1096.99|1095.49|1095.94|1094.44|0
1662662100000|2022-09-08 18:35:00|1096.73|1095.23|1096.25|1094.75|1096.74|1095.24|1095.98|1094.48|0
1662662400000|2022-09-08 18:40:00|1096.26|1094.76|1095.44|1093.94|1096.51|1095.01|1094.16|1092.66|0
1662662700000|2022-09-08 18:45:00|1095.05|1093.55|1094.16|1092.66|1095.27|1093.77|1093.72|1092.22|0
1662663000000|2022-09-08 18:50:00|1093.95|1092.45|1094.39|1092.89|1094.83|1093.33|1093.71|1092.21|0
1662663300000|2022-09-08 18:55:00|1094.5|1093|1093.94|1092.44|1094.61|1093.11|1093.72|1092.22|0
1662663600000|2022-09-08 19:00:00|1093.95|1092.45|1093.71|1092.21|1094.61|1093.11|1092.83|1091.33|0
1662663900000|2022-09-08 19:05:00|1093.49|1091.99|1093.72|1092.22|1094.16|1092.66|1093.49|1091.99|0
1662664200000|2022-09-08 19:10:00|1093.71|1092.21|1094.6|1093.1|1094.61|1093.11|1093.27|1091.77|0
1662664500000|2022-09-08 19:15:00|1094.39|1092.89|1094.83|1093.33|1094.83|1093.33|1094.38|1092.88|0
1662664800000|2022-09-08 19:20:00|1094.82|1093.32|1095.27|1093.77|1095.49|1093.99|1094.61|1093.11|0
1662665100000|2022-09-08 19:25:00|1095.28|1093.78|1095.04|1093.54|1095.49|1093.99|1095.04|1093.54|0
1662665400000|2022-09-08 19:30:00|1095.26|1093.76|1095.03|1093.53|1095.71|1094.21|1095.02|1093.52|0
1662665700000|2022-09-08 19:35:00|1095.02|1093.52|1095.04|1093.54|1095.26|1093.76|1094.8|1093.3|0
1662666000000|2022-09-08 19:40:00|1095.03|1093.53|1094.35|1092.85|1095.25|1093.75|1094.35|1092.85|0
1662666300000|2022-09-08 19:45:00|1094.63|1093.13|1095.4|1093.9|1095.68|1094.18|1094.63|1093.13|0
1662666600000|2022-09-08 19:50:00|1095.41|1093.91|1097.84|1096.34|1097.96|1096.46|1095.41|1093.91|0
1662666900000|2022-09-08 19:55:00|1097.72|1096.22|1097.39|1095.89|1097.99|1096.49|1096.74|1095.24|0
1662667200000|2022-09-08 20:00:00|1097.02|1095.52|1097.59|1096.09|1097.64|1096.14|1096.98|1095.48|0
1662667500000|2022-09-08 20:05:00|1097.64|1096.14|1097.59|1096.09|1097.79|1096.29|1097.5|1096|0
1662667800000|2022-09-08 20:10:00|1097.55|1096.05|1097.75|1096.25|1097.92|1096.42|1097.5|1096|0
1662668100000|2022-09-08 20:15:00|1097.79|1096.29|1098.03|1096.53|1098.03|1096.53|1097.79|1096.29|0
1662668400000|2022-09-08 20:20:00|1098.06|1096.56|1097.84|1096.34|1098.08|1096.58|1097.84|1096.34|0
1662668700000|2022-09-08 20:25:00|1097.83|1096.33|1097.79|1096.29|1097.84|1096.34|1097.75|1096.25|0
1662669000000|2022-09-08 20:30:00|1097.84|1096.34|1097.75|1096.25|1097.84|1096.34|1097.75|1096.25|0
1662669300000|2022-09-08 20:35:00|1097.79|1096.29|1097.75|1096.25|1097.79|1096.29|1097.75|1096.25|0
1662669600000|2022-09-08 20:40:00|1097.79|1096.29|1097.84|1096.34|1097.84|1096.34|1097.79|1096.29|0
1662669900000|2022-09-08 20:45:00|1097.88|1096.38|1097.84|1096.34|1097.92|1096.42|1097.84|1096.34|0
1662670200000|2022-09-08 20:50:00|1097.88|1096.38|1097.88|1096.38|1097.92|1096.42|1097.84|1096.34|0
1662670500000|2022-09-08 20:55:00|1097.84|1096.34|1097.83|1096.33|1097.97|1096.47|1097.81|1096.31|0
1662670800000|2022-09-08 21:00:00|1097.81|1096.31|1097.86|1096.36|1097.9|1096.4|1097.79|1096.29|0
1662671100000|2022-09-08 21:05:00|1097.84|1096.34|1097.9|1096.4|1097.9|1096.4|1097.84|1096.34|0
1662671400000|2022-09-08 21:10:00|1097.88|1096.38|1097.86|1096.36|1097.9|1096.4|1097.86|1096.36|0
1662671700000|2022-09-08 21:15:00|1097.88|1096.38|1097.84|1096.34|1097.88|1096.38|1097.79|1096.29|0
1662672000000|2022-09-08 21:20:00|1097.86|1096.36|1097.9|1096.4|1097.92|1096.42|1097.81|1096.31|0
1662672300000|2022-09-08 21:25:00|1097.81|1096.31|1097.9|1096.4|1097.95|1096.45|1097.81|1096.31|0
1662672600000|2022-09-08 21:30:00|1097.79|1096.29|1097.86|1096.36|1097.9|1096.4|1097.79|1096.29|0
1662672900000|2022-09-08 21:35:00|1097.84|1096.34|1097.77|1096.27|1097.84|1096.34|1097.77|1096.27|0
1662673200000|2022-09-08 21:40:00|1097.75|1096.25|1097.75|1096.25|1097.75|1096.25|1097.73|1096.23|0
1662673500000|2022-09-08 21:45:00|1097.77|1096.27|1097.79|1096.29|1097.81|1096.31|1097.73|1096.23|0
1662673800000|2022-09-08 21:50:00|1097.81|1096.31|1097.79|1096.29|1097.81|1096.31|1097.73|1096.23|0
1662674100000|2022-09-08 21:55:00|1097.83|1096.33|1097.81|1096.31|1097.83|1096.33|1097.77|1096.27|0
1662674400000|2022-09-08 22:00:00|1097.86|1096.36|1097.53|1096.03|1098.01|1096.51|1097.44|1095.94|0
1662674700000|2022-09-08 22:05:00|1097.5|1096|1097.5|1096|1097.55|1096.05|1097.46|1095.96|0
1662675000000|2022-09-08 22:10:00|1097.51|1096.01|1097.5|1096|1097.55|1096.05|1097.44|1095.94|0
1662675300000|2022-09-08 22:15:00|1097.44|1095.94|1097.15|1095.65|1097.5|1096|1097.15|1095.65|0
1662675600000|2022-09-08 22:20:00|1097.13|1095.63|1097.11|1095.61|1097.26|1095.76|1097.11|1095.61|0
1662675900000|2022-09-08 22:25:00|1097.15|1095.65|1097.04|1095.54|1097.2|1095.7|1097.02|1095.52|0
1662676200000|2022-09-08 22:30:00|1097.06|1095.56|1097.2|1095.7|1097.26|1095.76|1097|1095.5|0
1662676500000|2022-09-08 22:35:00|1097.24|1095.74|1097.5|1096|1097.5|1096|1097.15|1095.65|0
1662676800000|2022-09-08 22:40:00|1097.44|1095.94|1097.26|1095.76|1097.5|1096|1097.2|1095.7|0
1662677100000|2022-09-08 22:45:00|1097.31|1095.81|1097.31|1095.81|1097.4|1095.9|1097.31|1095.81|0
1662677400000|2022-09-08 22:50:00|1097.28|1095.78|1097.26|1095.76|1097.31|1095.81|1097.26|1095.76|0
1662677700000|2022-09-08 22:55:00|1097.31|1095.81|1097.5|1096|1097.5|1096|1097.31|1095.81|0
1662678000000|2022-09-08 23:00:00|1097.51|1096.01|1097.68|1096.18|1097.75|1096.25|1097.51|1096.01|0
1662678300000|2022-09-08 23:05:00|1097.7|1096.2|1097.64|1096.14|1097.77|1096.27|1097.59|1096.09|0
1662678600000|2022-09-08 23:10:00|1097.62|1096.12|1097.75|1096.25|1097.79|1096.29|1097.59|1096.09|0
1662678900000|2022-09-08 23:15:00|1097.79|1096.29|1097.84|1096.34|1097.84|1096.34|1097.77|1096.27|0
1662679200000|2022-09-08 23:20:00|1097.88|1096.38|1098.12|1096.62|1098.12|1096.62|1097.88|1096.38|0
1662679500000|2022-09-08 23:25:00|1098.1|1096.6|1098.12|1096.62|1098.12|1096.62|1098.08|1096.58|0
1662679800000|2022-09-08 23:30:00|1098.08|1096.58|1097.92|1096.42|1098.12|1096.62|1097.79|1096.29|0
1662680100000|2022-09-08 23:35:00|1097.9|1096.4|1097.88|1096.38|1097.97|1096.47|1097.75|1096.25|0
1662680400000|2022-09-08 23:40:00|1097.92|1096.42|1097.68|1096.18|1097.92|1096.42|1097.68|1096.18|0
1662680700000|2022-09-08 23:45:00|1097.75|1096.25|1097.88|1096.38|1097.88|1096.38|1097.68|1096.18|0
1662681000000|2022-09-08 23:50:00|1097.92|1096.42|1097.97|1096.47|1098.12|1096.62|1097.84|1096.34|0
1662681300000|2022-09-08 23:55:00|1097.92|1096.42|1097.68|1096.18|1097.92|1096.42|1097.64|1096.14|0
1662681600000|2022-09-09 00:00:00|1097.75|1096.25|1097.64|1096.14|1098.08|1096.58|1097.55|1096.05|0
1662681900000|2022-09-09 00:05:00|1097.59|1096.09|1097.97|1096.47|1098.12|1096.62|1097.55|1096.05|0
1662682200000|2022-09-09 00:10:00|1098.01|1096.51|1098.18|1096.68|1098.45|1096.95|1097.9|1096.4|0
1662682500000|2022-09-09 00:15:00|1098.23|1096.73|1098.17|1096.67|1098.39|1096.89|1097.52|1096.02|0
1662682800000|2022-09-09 00:20:00|1098.16|1096.66|1097.95|1096.45|1098.17|1096.67|1097.84|1096.34|0
1662683100000|2022-09-09 00:25:00|1098.16|1096.66|1098.38|1096.88|1098.38|1096.88|1097.73|1096.23|0
1662683400000|2022-09-09 00:30:00|1099.44|1097.94|1100.32|1098.82|1100.33|1098.83|1099.31|1097.81|0
1662683700000|2022-09-09 00:35:00|1100.33|1098.83|1100.32|1098.82|1100.57|1099.07|1100.07|1098.57|0
1662684000000|2022-09-09 00:40:00|1100.33|1098.83|1100.57|1099.07|1100.82|1099.32|1100.32|1098.82|0
1662684300000|2022-09-09 00:45:00|1099.48|1097.98|1099.68|1098.18|1099.9|1098.4|1099.47|1097.97|0
1662684600000|2022-09-09 00:50:00|1099.69|1098.19|1100.11|1098.61|1100.12|1098.62|1099.69|1098.19|0
1662684900000|2022-09-09 00:55:00|1099.9|1098.4|1099.46|1097.96|1099.9|1098.4|1099.24|1097.74|0
1662685200000|2022-09-09 01:00:00|1100.55|1099.05|1100.05|1098.55|1100.56|1099.06|1099.81|1098.31|0
1662685500000|2022-09-09 01:05:00|1100.04|1098.54|1100.3|1098.8|1100.43|1098.93|1099.8|1098.3|0
1662685800000|2022-09-09 01:10:00|1100.31|1098.81|1100.54|1099.04|1100.55|1099.05|1100.3|1098.8|0
1662686100000|2022-09-09 01:15:00|1100.53|1099.03|1100.55|1099.05|1100.79|1099.29|1100.53|1099.03|0
1662686400000|2022-09-09 01:20:00|1100.67|1099.17|1100.05|1098.55|1100.8|1099.3|1100.05|1098.55|0
1662686700000|2022-09-09 01:25:00|1100.04|1098.54|1099.79|1098.29|1100.05|1098.55|1099.79|1098.29|0
1662687000000|2022-09-09 01:30:00|1099.54|1098.04|1098.79|1097.29|1099.79|1098.29|1098.79|1097.29|0
1662687300000|2022-09-09 01:35:00|1098.8|1097.3|1099.04|1097.54|1099.29|1097.79|1098.79|1097.29|0
1662687600000|2022-09-09 01:40:00|1099.03|1097.53|1099.54|1098.04|1099.79|1098.29|1099.03|1097.53|0
1662687900000|2022-09-09 01:45:00|1098.37|1096.87|1098.59|1097.09|1098.59|1097.09|1098.37|1096.87|0
1662688200000|2022-09-09 01:50:00|1098.8|1097.3|1098.59|1097.09|1098.81|1097.31|1098.38|1096.88|0
1662688500000|2022-09-09 01:55:00|1098.7|1097.2|1098.16|1096.66|1098.8|1097.3|1098.16|1096.66|0
1662688800000|2022-09-09 02:00:00|1098.37|1096.87|1098.8|1097.3|1098.81|1097.31|1098.27|1096.77|0
1662689100000|2022-09-09 02:05:00|1098.81|1097.31|1098.59|1097.09|1098.81|1097.31|1098.59|1097.09|0
1662689400000|2022-09-09 02:10:00|1098.8|1097.3|1099.24|1097.74|1099.24|1097.74|1098.8|1097.3|0
1662689700000|2022-09-09 02:15:00|1100.42|1098.92|1100.54|1099.04|1100.78|1099.28|1100.3|1098.8|0
1662690000000|2022-09-09 02:20:00|1100.78|1099.28|1100.79|1099.29|1100.79|1099.29|1100.54|1099.04|0
1662690300000|2022-09-09 02:25:00|1100.8|1099.3|1101.05|1099.55|1101.29|1099.79|1100.8|1099.3|0
1662690600000|2022-09-09 02:30:00|1101.17|1099.67|1101.29|1099.79|1101.79|1100.29|1101.05|1099.55|0
1662690900000|2022-09-09 02:35:00|1101.3|1099.8|1101.04|1099.54|1101.3|1099.8|1101.04|1099.54|0
1662691200000|2022-09-09 02:40:00|1101.28|1099.78|1101.29|1099.79|1101.53|1100.03|1101.28|1099.78|0
1662691500000|2022-09-09 02:45:00|1100.31|1098.81|1099.66|1098.16|1100.31|1098.81|1099.65|1098.15|0
1662691800000|2022-09-09 02:50:00|1099.77|1098.27|1099.87|1098.37|1099.98|1098.48|1099.66|1098.16|0
1662692100000|2022-09-09 02:55:00|1099.88|1098.38|1099.87|1098.37|1100.09|1098.59|1099.76|1098.26|0
1662692400000|2022-09-09 03:00:00|1099.66|1098.16|1099.88|1098.38|1099.88|1098.38|1099.66|1098.16|0
1662692700000|2022-09-09 03:05:00|1099.77|1098.27|1099.65|1098.15|1099.77|1098.27|1099.44|1097.94|0
1662693000000|2022-09-09 03:10:00|1099.66|1098.16|1099.66|1098.16|1099.88|1098.38|1099.65|1098.15|0
1662693300000|2022-09-09 03:15:00|1099.77|1098.27|1099.88|1098.38|1099.88|1098.38|1099.66|1098.16|0
1662693600000|2022-09-09 03:20:00|1099.66|1098.16|1099.67|1098.17|1099.67|1098.17|1099.66|1098.16|0
1662693900000|2022-09-09 03:25:00|1099.88|1098.38|1100.1|1098.6|1100.1|1098.6|1099.88|1098.38|0
1662694200000|2022-09-09 03:30:00|1101.3|1099.8|1101.04|1099.54|1101.3|1099.8|1101.03|1099.53|0
1662694500000|2022-09-09 03:35:00|1101.03|1099.53|1101.04|1099.54|1101.04|1099.54|1101.03|1099.53|0
1662694800000|2022-09-09 03:40:00|1101.28|1099.78|1101.29|1099.79|1101.54|1100.04|1101.04|1099.54|0
1662695100000|2022-09-09 03:45:00|1100.09|1098.59|1099.67|1098.17|1100.09|1098.59|1099.67|1098.17|0
1662695400000|2022-09-09 03:50:00|1099.77|1098.27|1099.88|1098.38|1099.89|1098.39|1099.67|1098.17|0
1662695700000|2022-09-09 03:55:00|1099.89|1098.39|1099.89|1098.39|1100.1|1098.6|1099.89|1098.39|0
1662696000000|2022-09-09 04:00:00|1100.1|1098.6|1099.89|1098.39|1100.11|1098.61|1099.89|1098.39|0
1662696300000|2022-09-09 04:05:00|1100.11|1098.61|1100.11|1098.61|1100.33|1098.83|1100.11|1098.61|0
1662696600000|2022-09-09 04:10:00|1100.12|1098.62|1100.12|1098.62|1100.33|1098.83|1100.12|1098.62|0
1662696900000|2022-09-09 04:15:00|1100.11|1098.61|1100.11|1098.61|1100.12|1098.62|1100.11|1098.61|0
1662697200000|2022-09-09 04:20:00|1099.9|1098.4|1100.11|1098.61|1100.11|1098.61|1099.9|1098.4|0
1662697500000|2022-09-09 04:25:00|1100.1|1098.6|1100.11|1098.61|1100.33|1098.83|1100.1|1098.6|0
1662697800000|2022-09-09 04:30:00|1100.32|1098.82|1100.33|1098.83|1100.33|1098.83|1100.32|1098.82|0
1662698100000|2022-09-09 04:35:00|1100.54|1099.04|1100.76|1099.26|1100.76|1099.26|1100.54|1099.04|0
1662698700000|2022-09-09 04:45:00|1100.77|1099.27|1101.2|1099.7|1101.21|1099.71|1100.76|1099.26|0
1662699000000|2022-09-09 04:50:00|1100.99|1099.49|1101.2|1099.7|1101.21|1099.71|1100.99|1099.49|0
1662699300000|2022-09-09 04:55:00|1101.21|1099.71|1101.09|1099.59|1101.21|1099.71|1100.99|1099.49|0
1662699600000|2022-09-09 05:00:00|1102.32|1100.82|1102.31|1100.81|1102.81|1101.31|1102.3|1100.8|0
1662699900000|2022-09-09 05:05:00|1102.56|1101.06|1102.04|1100.54|1102.56|1101.06|1102.04|1100.54|0
1662700200000|2022-09-09 05:10:00|1102.05|1100.55|1101.8|1100.3|1102.05|1100.55|1101.79|1100.29|0
1662700500000|2022-09-09 05:15:00|1100.55|1099.05|1100.76|1099.26|1100.77|1099.27|1100.55|1099.05|0
1662700800000|2022-09-09 05:20:00|1100.55|1099.05|1100.76|1099.26|1100.76|1099.26|1100.54|1099.04|0
1662701100000|2022-09-09 05:25:00|1100.65|1099.15|1100.66|1099.16|1100.77|1099.27|1100.54|1099.04|0
1662701400000|2022-09-09 05:30:00|1100.76|1099.26|1100.21|1098.71|1100.77|1099.27|1100.1|1098.6|0
1662701700000|2022-09-09 05:35:00|1100.22|1098.72|1099.68|1098.18|1100.22|1098.72|1099.68|1098.18|0
1662702000000|2022-09-09 05:40:00|1099.9|1098.4|1100.54|1099.04|1100.75|1099.25|1099.9|1098.4|0
1662702300000|2022-09-09 05:45:00|1100.43|1098.93|1100.75|1099.25|1100.75|1099.25|1100.43|1098.93|0
1662702600000|2022-09-09 05:50:00|1100.54|1099.04|1100.74|1099.24|1100.75|1099.25|1100.53|1099.03|0
1662702900000|2022-09-09 05:55:00|1100.53|1099.03|1100.75|1099.25|1100.75|1099.25|1100.52|1099.02|0
1662703200000|2022-09-09 06:00:00|1100.74|1099.24|1099.23|1097.73|1100.74|1099.24|1098.91|1097.41|0
1662703500000|2022-09-09 06:05:00|1099.12|1097.62|1099.01|1097.51|1099.44|1097.94|1098.8|1097.3|0
1662703800000|2022-09-09 06:10:00|1099.22|1097.72|1099.44|1097.94|1099.44|1097.94|1099.01|1097.51|0
1662704100000|2022-09-09 06:15:00|1100.77|1099.27|1100.53|1099.03|1101.02|1099.52|1100.53|1099.03|0
1662704400000|2022-09-09 06:20:00|1100.77|1099.27|1100.74|1099.24|1101.03|1099.53|1100.53|1099.03|0
1662704700000|2022-09-09 06:25:00|1100.75|1099.25|1100.24|1098.74|1100.75|1099.25|1100.24|1098.74|0
1662705000000|2022-09-09 06:30:00|1099.41|1097.91|1098.5|1097|1099.41|1097.91|1098.29|1096.79|0
1662705300000|2022-09-09 06:35:00|1098.28|1096.78|1099.12|1097.62|1099.33|1097.83|1098.28|1096.78|0
1662705600000|2022-09-09 06:40:00|1099.11|1097.61|1099.09|1097.59|1099.32|1097.82|1098.87|1097.37|0
1662705900000|2022-09-09 06:45:00|1098.87|1097.37|1100.6|1099.1|1100.6|1099.1|1098.87|1097.37|0
1662706200000|2022-09-09 06:50:00|1100.81|1099.31|1100.56|1099.06|1100.82|1099.32|1100.56|1099.06|0
1662706500000|2022-09-09 06:55:00|1100.77|1099.27|1100.87|1099.37|1101.3|1099.8|1100.4|1098.9|0
1662706800000|2022-09-09 07:00:00|1100.66|1099.16|1096.6|1095.1|1101.71|1100.21|1096.11|1094.61|7
1662707100000|2022-09-09 07:05:00|1096.81|1095.31|1099.42|1098.17|1099.42|1098.67|1096.81|1095.31|45
1662707400000|2022-09-09 07:10:00|1100.67|1098.42|1100.67|1099.67|1100.67|1099.92|1099.67|1097.67|112
1662707700000|2022-09-09 07:15:00|1100.42|1098.67|1099.92|1098.42|1100.67|1099.42|1099.42|1097.42|62
1662708000000|2022-09-09 07:20:00|1099.67|1098.17|1101.42|1100.67|1101.92|1100.67|1098.92|1097.42|78
1662708300000|2022-09-09 07:25:00|1101.92|1100.92|1101.42|1100.67|1102.17|1100.92|1101.17|1098.92|148
1662708600000|2022-09-09 07:30:00|1101.67|1099.92|1101.17|1099.17|1101.67|1100.67|1100.67|1098.67|150
1662708900000|2022-09-09 07:35:00|1101.42|1099.42|1102.17|1100.92|1102.17|1100.92|1100.92|1098.92|4
1662709200000|2022-09-09 07:40:00|1102.03|1100.78|1103.03|1102.03|1104.28|1102.53|1102.03|1100.78|55
1662709500000|2022-09-09 07:45:00|1102.78|1100.78|1104.28|1102.78|1104.53|1102.78|1102.53|1100.78|51
1662709800000|2022-09-09 07:50:00|1104.03|1101.78|1105.03|1103.28|1105.53|1103.53|1103.28|1101.53|101
1662710100000|2022-09-09 07:55:00|1105.28|1103.03|1105.03|1103.53|1105.78|1103.78|1105.03|1103.03|5
1662710400000|2022-09-09 08:00:00|1105.28|1103.28|1105.78|1103.78|1106.03|1104.28|1104.78|1102.78|2
1662710700000|2022-09-09 08:05:00|1105.53|1103.53|1105.28|1103.53|1106.28|1104.53|1105.03|1103.28|13
1662711000000|2022-09-09 08:10:00|1105.53|1103.78|1105.28|1103.53|1105.78|1103.78|1105.03|1103.53|0
1662711300000|2022-09-09 08:15:00|1105.53|1103.78|1105.78|1104.03|1106.53|1104.53|1105.03|1103.53|0
1662711600000|2022-09-09 08:20:00|1106.03|1104.28|1106.53|1104.78|1107.03|1105.03|1105.28|1103.28|15
1662711900000|2022-09-09 08:25:00|1106.78|1105.03|1107.03|1105.53|1107.03|1105.53|1105.78|1105.03|27
1662712200000|2022-09-09 08:30:00|1108.28|1105.78|1107.03|1105.78|1108.28|1106.53|1107.03|1105.53|11
1662712500000|2022-09-09 08:35:00|1108.28|1106.03|1109.03|1107.28|1109.78|1107.78|1108.28|1106.03|11
1662712800000|2022-09-09 08:40:00|1109.28|1107.53|1111.78|1110.03|1112.03|1110.03|1109.28|1107.53|8
1662713100000|2022-09-09 08:45:00|1112.03|1109.78|1111.03|1110.03|1112.03|1110.53|1110.28|1109.03|62
1662713400000|2022-09-09 08:50:00|1112.28|1110.28|1112.03|1110.53|1112.53|1111.53|1112.03|1110.03|9
1662713700000|2022-09-09 08:55:00|1111.78|1110.78|1111.78|1110.53|1112.28|1111.53|1111.53|1109.53|5
1662714000000|2022-09-09 09:00:00|1112.03|1110.78|1112.28|1111.53|1113.28|1112.03|1111.78|1110.53|6
1662714300000|2022-09-09 09:05:00|1112.03|1110.03|1111.28|1110.28|1112.28|1110.28|1110.28|1109.03|11
1662714600000|2022-09-09 09:10:00|1111.53|1110.53|1111.53|1109.53|1111.78|1111.03|1111.28|1109.28|8
1662714900000|2022-09-09 09:15:00|1111.28|1109.28|1111.53|1110.78|1111.78|1111.03|1111.03|1109.28|5
1662715200000|2022-09-09 09:20:00|1111.78|1109.53|1113.78|1112.03|1114.03|1112.53|1111.78|1109.53|9
1662715500000|2022-09-09 09:25:00|1114.03|1112.28|1115.53|1113.78|1115.53|1113.78|1114.03|1112.28|5
1662715800000|2022-09-09 09:30:00|1115.28|1112.53|1114.28|1112.78|1115.53|1114.28|1114.28|1112.28|6
1662716100000|2022-09-09 09:35:00|1114.03|1113.03|1114.03|1113.03|1114.28|1113.53|1113.28|1111.28|9
1662716400000|2022-09-09 09:40:00|1113.78|1111.53|1112.53|1110.53|1113.78|1112.53|1112.53|1110.53|8
1662716700000|2022-09-09 09:45:00|1112.28|1110.28|1111.03|1109.03|1112.28|1111.53|1111.03|1109.03|6
1662717000000|2022-09-09 09:50:00|1110.78|1109.28|1109.78|1109.03|1111.28|1110.53|1109.78|1108.53|5
1662717300000|2022-09-09 09:55:00|1110.03|1109.28|1109.78|1108.03|1111.03|1109.28|1109.78|1108.03|7
1662717600000|2022-09-09 10:00:00|1110.03|1108.28|1109.28|1108.03|1110.28|1109.03|1109.28|1108.03|6
1662717900000|2022-09-09 10:05:00|1109.53|1108.28|1109.28|1108.03|1109.78|1108.78|1109.28|1108.03|5
1662718200000|2022-09-09 10:10:00|1109.53|1108.53|1110.03|1109.28|1110.03|1109.28|1109.53|1108.03|4
1662718500000|2022-09-09 10:15:00|1110.28|1108.03|1109.78|1109.03|1110.28|1109.03|1109.78|1108.03|7
1662718800000|2022-09-09 10:20:00|1109.28|1108.03|1110.03|1108.03|1110.53|1109.53|1109.28|1108.03|7
1662719100000|2022-09-09 10:25:00|1110.28|1108.28|1110.78|1109.78|1111.03|1109.78|1110.28|1108.28|5
1662719400000|2022-09-09 10:30:00|1110.53|1109.28|1110.28|1109.28|1110.78|1110.03|1110.28|1109.28|6
1662719700000|2022-09-09 10:35:00|1110.53|1109.53|1110.28|1109.28|1110.53|1109.78|1110.03|1109.28|6
1662720000000|2022-09-09 10:40:00|1110.53|1109.53|1110.28|1109.28|1110.53|1109.53|1110.03|1109.28|6
1662720300000|2022-09-09 10:45:00|1110.03|1109.53|1111.03|1109.53|1111.28|1109.53|1110.03|1109.53|5
1662720600000|2022-09-09 10:50:00|1110.78||1110.78||1111.03||1110.28||6
1662720900000|2022-09-09 10:55:00|1110.53||1111.53||1111.53||1110.53||5
1662721200000|2022-09-09 11:00:00|1111.28|1109.78|1110.78|1110.03|1111.53|1110.03|1110.78|1109.78|7
1662721500000|2022-09-09 11:05:00|1111.03|1109.78|1110.78|1109.53|1111.28|1110.03|1110.53|1108.53|7
1662721800000|2022-09-09 11:10:00|1110.53|1108.28|1111.03|1109.78|1111.03|1109.78|1110.03|1108.28|108
1662722100000|2022-09-09 11:15:00|1111.28||1110.78||1111.28||1110.53||6
1662722400000|2022-09-09 11:20:00|1111.03||1110.78||1111.03||1110.53||5
1662722700000|2022-09-09 11:25:00|1110.53|1109.53|1110.03|1108.03|1111.03|1110.28|1109.78|1107.78|55
1662723000000|2022-09-09 11:30:00|1110.28|1108.28|1109.78|1108.53|1110.28|1109.53|1109.53|1108.03|4
1662723300000|2022-09-09 11:35:00|1110.03|1108.78|1110.28|1108.28|1110.28|1109.03|1109.78|1108.03|0
1662723600000|2022-09-09 11:40:00|1110.03|1108.03|1109.78|1107.78|1110.28|1108.53|1109.78|1107.78|0
1662723900000|2022-09-09 11:45:00|1110.03|1108.03|1109.78|1108.03|1110.28|1108.28|1109.78|1108.03|0
1662724200000|2022-09-09 11:50:00|1109.53|1107.78|1108.53|1106.53|1109.53|1107.78|1108.28|1106.53|0
1662724500000|2022-09-09 11:55:00|1108.28|1106.28|1108.78|1106.78|1109.03|1107.03|1107.78|1105.78|0
1662724800000|2022-09-09 12:00:00|1108.53|1106.53|1108.28|1106.28|1108.78|1107.03|1108.03|1106.28|0
1662725100000|2022-09-09 12:05:00|1108.53|1106.53|1108.28|1106.28|1108.53|1106.53|1108.28|1106.28|1
1662725400000|2022-09-09 12:10:00|1108.53|1106.53|1108.53|1106.53|1108.78|1106.78|1108.28|1106.53|1
1662725700000|2022-09-09 12:15:00|1108.28|1106.78|1108.78|1107.03|1109.03|1107.28|1108.28|1106.78|0
1662726000000|2022-09-09 12:20:00|1108.53|1106.78|1109.28|1107.28|1109.28|1107.28|1108.28|1106.53|1
1662726300000|2022-09-09 12:25:00|1109.53|1107.53|1108.53|1106.53|1109.78|1108.03|1108.53|1106.53|0
1662726600000|2022-09-09 12:30:00|1108.28|1106.28|1109.03|1107.03|1109.28|1107.28|1108.03|1106.03|0
1662726900000|2022-09-09 12:35:00|1109.28|1107.28|1109.28|1107.28|1109.78|1107.78|1109.03|1107.03|0
1662727200000|2022-09-09 12:40:00|1109.03|1107.53|1111.28|1109.53|1111.28|1109.53|1109.03|1107.28|0
1662727500000|2022-09-09 12:45:00|1111.03|1109.28|1111.03|1109.53|1111.28|1109.53|1110.78|1108.78|0
1662727800000|2022-09-09 12:50:00|1110.78|1108.28|1110.28|1109.53|1110.78|1109.53|1110.03|1108.28|62
1662728100000|2022-09-09 12:55:00|1110.53||1110.53||1111.03||1110.28||0
1662728400000|2022-09-09 13:00:00|1110.78||1110.53||1111.28||1110.53||0
1662728700000|2022-09-09 13:05:00|1110.28|1108.28|1110.53|1108.53|1110.53|1109.53|1109.78|1107.78|68
1662729000000|2022-09-09 13:10:00|1110.28|1108.28|1109.53|1107.53|1110.53|1108.53|1109.28|1107.28|0
1662729300000|2022-09-09 13:15:00|1109.28|1107.28|1108.78|1106.78|1109.53|1107.53|1108.78|1106.78|0
1662729600000|2022-09-09 13:20:00|1109.03|1107.03|1107.53|1105.53|1109.28|1107.28|1107.28|1105.28|0
1662729900000|2022-09-09 13:25:00|1107.28|1105.28|1107.28|1105.28|1107.53|1105.53|1106.28|1104.28|2
1662730200000|2022-09-09 13:30:00|1107.53|1105.53|1107.03|1105.28|1108.78|1107.28|1106.03|1104.28|37
1662730500000|2022-09-09 13:35:00|1106.78|1105.53|1106.28|1105.03|1108.03|1106.53|1106.03|1105.03|136
1662730800000|2022-09-09 13:40:00|1106.53|1105.28|1106.28|1105.03|1107.28|1105.53|1106.28|1105.03|1
1662731100000|2022-09-09 13:45:00|1106.03|1104.28|1105.78|1105.03|1107.03|1105.28|1105.78|1104.28|191
1662731400000|2022-09-09 13:50:00|1106.03|1103.53|1106.28|1104.78|1106.78|1105.28|1105.28|1103.53|124
1662731700000|2022-09-09 13:55:00|1106.53|1104.28|1107.03|1105.78|1107.78|1106.28|1105.78|1104.28|0
1662732000000|2022-09-09 14:00:00|1107.28|1105.03|1107.28|1105.78|1107.28|1105.78|1106.03|1104.28|50
1662732300000|2022-09-09 14:05:00|1107.53|1106.03|1109.03|1107.28|1109.28|1107.28|1107.03|1105.78|0
1662732600000|2022-09-09 14:10:00|1109.28|1107.53|1109.03|1107.78|1110.28|1108.78|1108.78|1107.53|11
1662732900000|2022-09-09 14:15:00|1109.28|1108.03|1109.3|1107.8|1109.78|1108.28|1107.78|1105.78|21
1662733200000|2022-09-09 14:20:00|1109.29|1107.79|1108.86|1107.36|1109.95|1108.45|1108.44|1106.94|0
1662733500000|2022-09-09 14:25:00|1109.07|1107.57|1108.9|1107.4|1109.11|1107.61|1108.01|1106.51|60
1662733800000|2022-09-09 14:30:00|1109.11|1107.61|1109.13|1107.63|1109.34|1107.84|1108.46|1106.96|23
1662734100000|2022-09-09 14:35:00|1108.92|1107.42|1108.92|1107.42|1109.14|1107.64|1108.48|1106.98|0
1662734400000|2022-09-09 14:40:00|1108.93|1107.43|1109.38|1107.88|1109.6|1108.1|1108.93|1107.43|0
1662734700000|2022-09-09 14:45:00|1109.5|1108|1109.98|1108.48|1109.99|1108.49|1108.98|1107.48|0
1662735000000|2022-09-09 14:50:00|1109.99|1108.49|1108.77|1107.27|1110.25|1108.75|1108.52|1107.02|0
1662735300000|2022-09-09 14:55:00|1108.76|1107.26|1109.02|1107.52|1109.26|1107.76|1108.26|1106.76|0
1662735600000|2022-09-09 15:00:00|1108.96|1107.46|1107.89|1106.39|1109.39|1107.89|1107.65|1106.15|0
1662735900000|2022-09-09 15:05:00|1107.88|1106.38|1107.03|1105.53|1108.32|1106.82|1107.03|1105.53|0
1662736200000|2022-09-09 15:10:00|1107.02|1105.52|1107.24|1105.74|1107.24|1105.74|1106.37|1104.87|0
1662736500000|2022-09-09 15:15:00|1107.3|1105.8|1107.01|1105.51|1108.04|1106.54|1107|1105.5|0
1662736800000|2022-09-09 15:20:00|1107|1105.5|1107.26|1105.76|1107.27|1105.77|1106.51|1105.01|0
1662737100000|2022-09-09 15:25:00|1107.5|1106|1108.01|1106.51|1108.5|1107|1107.26|1105.76|0
1662737400000|2022-09-09 15:30:00|1108.02|1106.52|1107.75|1106.25|1108.72|1107.22|1106.76|1105.26|0
1662737700000|2022-09-09 15:35:00|1107.51|1106.01|1108.3|1106.8|1108.3|1106.8|1107.28|1105.78|0
1662738000000|2022-09-09 15:40:00|1108.54|1107.04|1108.52|1107.02|1108.55|1107.05|1108.02|1106.52|0
1662738300000|2022-09-09 15:45:00|1108.51|1107.01|1108.26|1106.76|1108.53|1107.03|1108.25|1106.75|0
1662738600000|2022-09-09 15:50:00|1108.25|1106.75|1107.75|1106.25|1108.25|1106.75|1107.49|1105.99|0
1662738900000|2022-09-09 15:55:00|1107.76|1106.26|1108.48|1106.98|1108.49|1106.99|1107.48|1105.98|0
1662739200000|2022-09-09 16:00:00|1108.49|1106.99|1107.43|1105.93|1108.74|1107.24|1107.42|1105.92|0
1662739500000|2022-09-09 16:05:00|1107.67|1106.17|1108.19|1106.69|1108.19|1106.69|1107.42|1105.92|0
1662739800000|2022-09-09 16:10:00|1107.95|1106.45|1108.2|1106.7|1108.21|1106.71|1107.71|1106.21|0
1662740100000|2022-09-09 16:15:00|1107.83|1106.33|1108.04|1106.54|1108.04|1106.54|1107.58|1106.08|0
1662740400000|2022-09-09 16:20:00|1108.03|1106.53|1107.15|1105.65|1108.03|1106.53|1107.14|1105.64|0
1662740700000|2022-09-09 16:25:00|1107.36|1105.86|1107.59|1106.09|1107.82|1106.32|1107.15|1105.65|0
1662741000000|2022-09-09 16:30:00|1107.68|1106.18|1108.19|1106.69|1108.19|1106.69|1107.41|1105.91|0
1662741300000|2022-09-09 16:35:00|1108.18|1106.68|1108.2|1106.7|1108.71|1107.21|1107.94|1106.44|0
1662741600000|2022-09-09 16:40:00|1108.44|1106.94|1108.44|1106.94|1108.71|1107.21|1108.44|1106.94|0
1662741900000|2022-09-09 16:45:00|1108.45|1106.95|1108.73|1107.23|1108.97|1107.47|1107.94|1106.44|0
1662742200000|2022-09-09 16:50:00|1108.72|1107.22|1108.5|1107|1108.99|1107.49|1108.5|1107|0
1662742500000|2022-09-09 16:55:00|1108.51|1107.01|1108.28|1106.78|1108.52|1107.02|1108.01|1106.51|0
1662742800000|2022-09-09 17:00:00|1108.27|1106.77|1108.26|1106.76|1108.27|1106.77|1107.75|1106.25|0
1662743100000|2022-09-09 17:05:00|1108.27|1106.77|1108.53|1107.03|1108.78|1107.28|1108.26|1106.76|0
1662743400000|2022-09-09 17:10:00|1108.77|1107.27|1109.27|1107.77|1109.28|1107.78|1108.77|1107.27|0
1662743700000|2022-09-09 17:15:00|1108.95|1107.45|1108.96|1107.46|1109.39|1107.89|1108.74|1107.24|0
1662744000000|2022-09-09 17:20:00|1108.75|1107.25|1108.75|1107.25|1109.17|1107.67|1108.52|1107.02|0
1662744300000|2022-09-09 17:25:00|1108.74|1107.24|1108.53|1107.03|1108.76|1107.26|1108.32|1106.82|0
1662744600000|2022-09-09 17:30:00|1108.54|1107.04|1108.76|1107.26|1108.98|1107.48|1108.53|1107.03|0
1662744900000|2022-09-09 17:35:00|1108.97|1107.47|1108.98|1107.48|1109.2|1107.7|1108.76|1107.26|0
1662745200000|2022-09-09 17:40:00|1108.97|1107.47|1108.53|1107.03|1108.97|1107.47|1108.53|1107.03|0
1662745500000|2022-09-09 17:45:00|1108.77|1107.27|1109.29|1107.79|1109.29|1107.79|1108.52|1107.02|0
1662745800000|2022-09-09 17:50:00|1109.53|1108.03|1109.52|1108.02|1109.77|1108.27|1109.26|1107.76|0
1662746100000|2022-09-09 17:55:00|1109.51|1108.01|1110.01|1108.51|1110.01|1108.51|1109.27|1107.77|0
1662746400000|2022-09-09 18:00:00|1109.59|1108.09|1108.73|1107.23|1109.59|1108.09|1108.72|1107.22|0
1662746700000|2022-09-09 18:05:00|1108.72|1107.22|1108.95|1107.45|1109.17|1107.67|1108.51|1107.01|0
1662747000000|2022-09-09 18:10:00|1108.84|1107.34|1109.61|1108.11|1109.61|1108.11|1108.52|1107.02|0
1662747300000|2022-09-09 18:15:00|1109.78|1108.28|1110.03|1108.53|1110.04|1108.54|1109.77|1108.27|0
1662747600000|2022-09-09 18:20:00|1110.02|1108.52|1110.04|1108.54|1110.29|1108.79|1109.78|1108.28|0
1662747900000|2022-09-09 18:25:00|1110.03|1108.53|1110.29|1108.79|1110.29|1108.79|1109.77|1108.27|0
1662748200000|2022-09-09 18:30:00|1110.28|1108.78|1109.77|1108.27|1110.53|1109.03|1109.76|1108.26|0
1662748500000|2022-09-09 18:35:00|1109.76|1108.26|1110.03|1108.53|1110.28|1108.78|1109.51|1108.01|0
1662748800000|2022-09-09 18:40:00|1110.02|1108.52|1110.02|1108.52|1110.29|1108.79|1109.77|1108.27|0
1662749100000|2022-09-09 18:45:00|1109.39|1107.89|1109.38|1107.88|1109.61|1108.11|1109.17|1107.67|0
1662749400000|2022-09-09 18:50:00|1109.49|1107.99|1109.38|1107.88|1109.59|1108.09|1109.15|1107.65|0
1662749700000|2022-09-09 18:55:00|1109.17|1107.67|1109.61|1108.11|1109.62|1108.12|1109.17|1107.67|0
1662750000000|2022-09-09 19:00:00|1110.02|1108.52|1110.55|1109.05|1110.55|1109.05|1109.77|1108.27|0
1662750300000|2022-09-09 19:05:00|1110.56|1109.06|1110.53|1109.03|1110.56|1109.06|1110.28|1108.78|0
1662750600000|2022-09-09 19:10:00|1110.29|1108.79|1111.05|1109.55|1111.29|1109.79|1110.28|1108.78|0
1662750900000|2022-09-09 19:15:00|1111.04|1109.54|1111.53|1110.03|1111.53|1110.03|1110.79|1109.29|0
1662751200000|2022-09-09 19:20:00|1111.52|1110.02|1111.03|1109.53|1111.53|1110.03|1110.77|1109.27|0
1662751500000|2022-09-09 19:25:00|1111.02|1109.52|1110.79|1109.29|1111.05|1109.55|1110.77|1109.27|0
1662751800000|2022-09-09 19:30:00|1110.78|1109.28|1110.8|1109.3|1111.04|1109.54|1110.77|1109.27|0
1662752100000|2022-09-09 19:35:00|1110.79|1109.29|1110.53|1109.03|1110.8|1109.3|1110.28|1108.78|0
1662752400000|2022-09-09 19:40:00|1110.54|1109.04|1111.06|1109.56|1111.31|1109.81|1110.54|1109.04|0
1662752700000|2022-09-09 19:45:00|1110.49|1108.99|1110.48|1108.98|1110.5|1109|1110.26|1108.76|0
1662753000000|2022-09-09 19:50:00|1110.37|1108.87|1110.47|1108.97|1110.91|1109.41|1109.81|1108.31|0
1662753300000|2022-09-09 19:55:00|1110.46|1108.96|1110.22|1108.72|1110.68|1109.18|1110.01|1108.51|0
1662753600000|2022-09-09 20:00:00|1109.93|1108.43|1109.47|1107.97|1109.93|1108.43|1109.45|1107.95|0
1662753900000|2022-09-09 20:05:00|1109.52|1108.02|1109.41|1107.91|1109.56|1108.06|1109.12|1107.62|0
1662754200000|2022-09-09 20:10:00|1109.36|1107.86|1109.47|1107.97|1109.6|1108.1|1109.36|1107.86|0
1662754500000|2022-09-09 20:15:00|1109.49|1107.99|1109.52|1108.02|1109.56|1108.06|1109.41|1107.91|0
1662754800000|2022-09-09 20:20:00|1109.62|1108.12|1109.6|1108.1|1109.76|1108.26|1109.6|1108.1|0
1662755100000|2022-09-09 20:25:00|1109.65|1108.15|1109.65|1108.15|1109.71|1108.21|1109.6|1108.1|0
1662755400000|2022-09-09 20:30:00|1109.64|1108.14|1109.62|1108.12|1109.65|1108.15|1109.6|1108.1|0
1662755700000|2022-09-09 20:35:00|1109.63|1108.13|1109.6|1108.1|1109.65|1108.15|1109.6|1108.1|0
1662756000000|2022-09-09 20:40:00|1109.62|1108.12|1109.52|1108.02|1109.65|1108.15|1109.47|1107.97|0
1662756300000|2022-09-09 20:45:00|1109.56|1108.06|1109.65|1108.15|1109.67|1108.17|1109.52|1108.02|0
1662756600000|2022-09-09 20:50:00|1109.67|1108.17|1109.8|1108.3|1109.84|1108.34|1109.67|1108.17|0
1662756900000|2022-09-09 20:55:00|1109.84|1108.34|1109.8|1108.3|1109.84|1108.34|1109.78|1108.28|0
1662933600000|2022-09-11 22:00:00|1110|1108.5|1112.26|1110.76|1112.59|1111.09|1110|1108.5|0
1662933900000|2022-09-11 22:05:00|1112.24|1110.74|1111.95|1110.45|1113.36|1111.86|1111.87|1110.37|0
1662934200000|2022-09-11 22:10:00|1112.16|1110.66|1111.84|1110.34|1112.16|1110.66|1111.63|1110.13|0